[{"ts": 1767517320000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 61923.8, "quote_volume": 7740.42794, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517380000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2875.4, "quote_volume": 359.13746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517440000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 2747.2, "quote_volume": 343.13376, "trades": 8, "taker_buy_volume": 84.8, "taker_buy_quote": 10.6}, {"ts": 1767517500000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 7081.0, "quote_volume": 885.07916, "trades": 4, "taker_buy_volume": 6622.6, "taker_buy_quote": 827.825}, {"ts": 1767517560000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 7292.1, "quote_volume": 910.73938, "trades": 16, "taker_buy_volume": 199.6, "taker_buy_quote": 24.93986}, {"ts": 1767517620000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 57495.1, "quote_volume": 7175.38848, "trades": 29, "taker_buy_volume": 21864.2, "taker_buy_quote": 2728.65216}, {"ts": 1767517680000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 4826.8, "quote_volume": 602.81708, "trades": 10, "taker_buy_volume": 4324.4, "taker_buy_quote": 540.11756}, {"ts": 1767517740000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 550.1, "quote_volume": 68.65248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517800000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 490.7, "quote_volume": 61.23936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517860000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 3506.1, "quote_volume": 437.3693, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767517920000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 19419.2, "quote_volume": 2424.61838, "trades": 21, "taker_buy_volume": 11141.2, "taker_buy_quote": 1391.53588}, {"ts": 1767517980000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 55816.0, "quote_volume": 6966.73502, "trades": 28, "taker_buy_volume": 40183.2, "taker_buy_quote": 5015.76158}, {"ts": 1767518040000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 11586.8, "quote_volume": 1446.17561, "trades": 10, "taker_buy_volume": 1429.7, "taker_buy_quote": 178.56953}, {"ts": 1767518100000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 7600.1, "quote_volume": 949.21069, "trades": 19, "taker_buy_volume": 5796.8, "taker_buy_quote": 724.02032}, {"ts": 1767518160000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 845.1, "quote_volume": 105.49825, "trades": 2, "taker_buy_volume": 297.7, "taker_buy_quote": 37.18273}, {"ts": 1767518220000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 49053.8, "quote_volume": 6125.46371, "trades": 29, "taker_buy_volume": 42032.0, "taker_buy_quote": 5249.14307}, {"ts": 1767518280000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 14016.3, "quote_volume": 1750.58567, "trades": 19, "taker_buy_volume": 2139.8, "taker_buy_quote": 267.26102}, {"ts": 1767518340000, "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 90560.3, "quote_volume": 11331.94098, "trades": 68, "taker_buy_volume": 89391.7, "taker_buy_quote": 11185.68312}, {"ts": 1767518400000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 33784.2, "quote_volume": 4233.16968, "trades": 34, "taker_buy_volume": 6988.4, "taker_buy_quote": 875.65594}, {"ts": 1767518460000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 32384.0, "quote_volume": 4060.95719, "trades": 48, "taker_buy_volume": 27523.6, "taker_buy_quote": 3451.51017}, {"ts": 1767518520000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 13129.8, "quote_volume": 1645.16394, "trades": 26, "taker_buy_volume": 2392.0, "taker_buy_quote": 299.7176}, {"ts": 1767518580000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 29744.4, "quote_volume": 3721.6033, "trades": 61, "taker_buy_volume": 1596.0, "taker_buy_quote": 199.8192}, {"ts": 1767518640000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 55222.7, "quote_volume": 6898.12023, "trades": 49, "taker_buy_volume": 21317.7, "taker_buy_quote": 2662.66353}, {"ts": 1767518700000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 429.6, "quote_volume": 53.61408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767518760000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 26752.2, "quote_volume": 3340.29613, "trades": 19, "taker_buy_volume": 16215.7, "taker_buy_quote": 2025.34093}, {"ts": 1767518820000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 6225.8, "quote_volume": 777.61879, "trades": 15, "taker_buy_volume": 4866.5, "taker_buy_quote": 607.88605}, {"ts": 1767518880000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 1243.5, "quote_volume": 155.31315, "trades": 5, "taker_buy_volume": 723.0, "taker_buy_quote": 90.3027}, {"ts": 1767518940000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 693.2, "quote_volume": 86.58737, "trades": 6, "taker_buy_volume": 66.9, "taker_buy_quote": 8.3625}, {"ts": 1767519000000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 30756.5, "quote_volume": 3845.23454, "trades": 33, "taker_buy_volume": 28790.5, "taker_buy_quote": 3599.68114}, {"ts": 1767519060000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 29037.9, "quote_volume": 3638.62921, "trades": 41, "taker_buy_volume": 6559.0, "taker_buy_quote": 822.02304}, {"ts": 1767519120000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 31498.0, "quote_volume": 3946.64556, "trades": 30, "taker_buy_volume": 3476.8, "taker_buy_quote": 435.64304}, {"ts": 1767519180000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 13742.5, "quote_volume": 1722.76067, "trades": 15, "taker_buy_volume": 13182.3, "taker_buy_quote": 1652.62363}, {"ts": 1767519240000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 28018.3, "quote_volume": 3510.76107, "trades": 23, "taker_buy_volume": 10019.3, "taker_buy_quote": 1255.53442}, {"ts": 1767519300000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 9913.6, "quote_volume": 1242.41717, "trades": 21, "taker_buy_volume": 9511.6, "taker_buy_quote": 1192.08677}, {"ts": 1767519360000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 632.6, "quote_volume": 79.27721, "trades": 3, "taker_buy_volume": 124.3, "taker_buy_quote": 15.58722}, {"ts": 1767519420000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 2743.8, "quote_volume": 344.00148, "trades": 3, "taker_buy_volume": 2033.4, "taker_buy_quote": 254.98836}, {"ts": 1767519480000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 10810.5, "quote_volume": 1355.99043, "trades": 27, "taker_buy_volume": 7702.7, "taker_buy_quote": 966.50809}, {"ts": 1767519540000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 505.7, "quote_volume": 63.41478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767519600000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 30300.6, "quote_volume": 3802.65304, "trades": 44, "taker_buy_volume": 15310.5, "taker_buy_quote": 1921.46775}, {"ts": 1767519660000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 23478.9, "quote_volume": 2944.26202, "trades": 28, "taker_buy_volume": 15458.9, "taker_buy_quote": 1938.55402}, {"ts": 1767519720000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 2323.1, "quote_volume": 291.4964, "trades": 3, "taker_buy_volume": 1796.6, "taker_buy_quote": 225.4733}, {"ts": 1767519780000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 643.4, "quote_volume": 80.6875, "trades": 2, "taker_buy_volume": 51.4, "taker_buy_quote": 6.4507}, {"ts": 1767519840000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 88888.0, "quote_volume": 11148.14882, "trades": 36, "taker_buy_volume": 17907.9, "taker_buy_quote": 2247.24428}, {"ts": 1767519900000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 7406.5, "quote_volume": 928.7751, "trades": 18, "taker_buy_volume": 1853.9, "taker_buy_quote": 232.47906}, {"ts": 1767519960000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 10940.7, "quote_volume": 1370.80156, "trades": 17, "taker_buy_volume": 9153.7, "taker_buy_quote": 1146.95861}, {"ts": 1767520020000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 2299.5, "quote_volume": 288.12735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520080000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 8115.7, "quote_volume": 1017.64622, "trades": 7, "taker_buy_volume": 7490.1, "taker_buy_quote": 939.25854}, {"ts": 1767520140000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 13573.3, "quote_volume": 1702.2371, "trades": 18, "taker_buy_volume": 12767.3, "taker_buy_quote": 1601.1647}, {"ts": 1767520200000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 13043.0, "quote_volume": 1636.73671, "trades": 5, "taker_buy_volume": 11445.1, "taker_buy_quote": 1436.36005}, {"ts": 1767520260000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 38443.7, "quote_volume": 4827.85075, "trades": 43, "taker_buy_volume": 36583.0, "taker_buy_quote": 4594.27661}, {"ts": 1767520320000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 1907.6, "quote_volume": 239.59456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520380000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 137774.5, "quote_volume": 17304.4772, "trades": 28, "taker_buy_volume": 36058.4, "taker_buy_quote": 4528.93504}, {"ts": 1767520440000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 22203.1, "quote_volume": 2786.66277, "trades": 21, "taker_buy_volume": 19923.4, "taker_buy_quote": 2500.61396}, {"ts": 1767520500000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 60976.6, "quote_volume": 7663.81735, "trades": 44, "taker_buy_volume": 48004.3, "taker_buy_quote": 6033.24162}, {"ts": 1767520560000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 66414.5, "quote_volume": 8340.60793, "trades": 60, "taker_buy_volume": 33464.0, "taker_buy_quote": 4202.61776}, {"ts": 1767520620000, "open": 0.1255, "high": 0.126, "low": 0.1255, "close": 0.1258, "volume": 549586.8, "quote_volume": 69083.97132, "trades": 163, "taker_buy_volume": 313039.7, "taker_buy_quote": 39346.1496}, {"ts": 1767520680000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 37033.7, "quote_volume": 4658.83946, "trades": 24, "taker_buy_volume": 16597.1, "taker_buy_quote": 2087.91518}, {"ts": 1767520740000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 917.2, "quote_volume": 115.38376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767520800000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 141288.1, "quote_volume": 17784.20667, "trades": 50, "taker_buy_volume": 123057.6, "taker_buy_quote": 15490.85028}, {"ts": 1767520860000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 15166.6, "quote_volume": 1909.37217, "trades": 20, "taker_buy_volume": 9262.8, "taker_buy_quote": 1166.18652}, {"ts": 1767520920000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 292394.5, "quote_volume": 36830.41711, "trades": 103, "taker_buy_volume": 189851.3, "taker_buy_quote": 23910.37033}, {"ts": 1767520980000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 72095.7, "quote_volume": 9085.33496, "trades": 35, "taker_buy_volume": 70786.8, "taker_buy_quote": 8920.42198}, {"ts": 1767521040000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 14809.4, "quote_volume": 1866.77302, "trades": 8, "taker_buy_volume": 7886.2, "taker_buy_quote": 994.44982}, {"ts": 1767521100000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 4478.8, "quote_volume": 564.53912, "trades": 9, "taker_buy_volume": 2103.2, "taker_buy_quote": 265.21352}, {"ts": 1767521160000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 6862.0, "quote_volume": 865.07507, "trades": 8, "taker_buy_volume": 4630.7, "taker_buy_quote": 583.93127}, {"ts": 1767521220000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 134820.6, "quote_volume": 17003.4602, "trades": 60, "taker_buy_volume": 105376.8, "taker_buy_quote": 13290.59702}, {"ts": 1767521280000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 5353.8, "quote_volume": 675.02934, "trades": 12, "taker_buy_volume": 206.0, "taker_buy_quote": 25.9766}, {"ts": 1767521340000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 21208.2, "quote_volume": 2674.20926, "trades": 10, "taker_buy_volume": 19760.6, "taker_buy_quote": 2491.81166}, {"ts": 1767521400000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 593.0, "quote_volume": 74.718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521460000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 40044.0, "quote_volume": 5045.544, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521520000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 11088.1, "quote_volume": 1397.11394, "trades": 7, "taker_buy_volume": 133.4, "taker_buy_quote": 16.82174}, {"ts": 1767521580000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 9205.6, "quote_volume": 1160.48052, "trades": 14, "taker_buy_volume": 8630.1, "taker_buy_quote": 1087.96752}, {"ts": 1767521640000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 31581.1, "quote_volume": 3983.50265, "trades": 20, "taker_buy_volume": 30594.6, "taker_buy_quote": 3859.15365}, {"ts": 1767521700000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 472.6, "quote_volume": 59.5476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767521760000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 52098.8, "quote_volume": 6563.38811, "trades": 23, "taker_buy_volume": 2455.8, "taker_buy_quote": 309.4308}, {"ts": 1767521820000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 2068.1, "quote_volume": 260.37747, "trades": 14, "taker_buy_volume": 1120.8, "taker_buy_quote": 141.15367}, {"ts": 1767521880000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 17798.9, "quote_volume": 2238.3782, "trades": 22, "taker_buy_volume": 5535.1, "taker_buy_quote": 696.3751}, {"ts": 1767521940000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 9638.2, "quote_volume": 1211.46958, "trades": 9, "taker_buy_volume": 8617.9, "taker_buy_quote": 1083.27003}, {"ts": 1767522000000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 6780.8, "quote_volume": 851.6315, "trades": 21, "taker_buy_volume": 2355.2, "taker_buy_quote": 295.81312}, {"ts": 1767522060000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 49296.3, "quote_volume": 6194.18025, "trades": 37, "taker_buy_volume": 37106.0, "taker_buy_quote": 4663.02005}, {"ts": 1767522120000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 22843.3, "quote_volume": 2871.40915, "trades": 21, "taker_buy_volume": 12955.3, "taker_buy_quote": 1628.49551}, {"ts": 1767522180000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 2566.5, "quote_volume": 322.79022, "trades": 12, "taker_buy_volume": 2020.7, "taker_buy_quote": 254.18316}, {"ts": 1767522240000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 900.2, "quote_volume": 113.10232, "trades": 2, "taker_buy_volume": 372.0, "taker_buy_quote": 46.7604}, {"ts": 1767522300000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 541.1, "quote_volume": 67.96216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522360000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 7136.5, "quote_volume": 896.43608, "trades": 11, "taker_buy_volume": 916.8, "taker_buy_quote": 115.24176}, {"ts": 1767522420000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 34350.6, "quote_volume": 4316.65068, "trades": 24, "taker_buy_volume": 33799.3, "taker_buy_quote": 4247.35227}, {"ts": 1767522480000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 541.1, "quote_volume": 68.01627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767522540000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 17714.3, "quote_volume": 2225.97067, "trades": 37, "taker_buy_volume": 928.2, "taker_buy_quote": 116.67474}, {"ts": 1767522600000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 113876.2, "quote_volume": 14291.51437, "trades": 30, "taker_buy_volume": 29370.1, "taker_buy_quote": 3685.99882}, {"ts": 1767522660000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 24407.0, "quote_volume": 3065.92014, "trades": 30, "taker_buy_volume": 20905.4, "taker_buy_quote": 2626.12316}, {"ts": 1767522720000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1259, "volume": 292563.9, "quote_volume": 36854.24751, "trades": 161, "taker_buy_volume": 165106.8, "taker_buy_quote": 20795.90552}, {"ts": 1767522780000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 105253.8, "quote_volume": 13249.36079, "trades": 63, "taker_buy_volume": 14007.1, "taker_buy_quote": 1762.32605}, {"ts": 1767522840000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 29464.8, "quote_volume": 3706.62416, "trades": 16, "taker_buy_volume": 8901.3, "taker_buy_quote": 1119.78354}, {"ts": 1767522900000, "open": 0.1258, "high": 0.1262, "low": 0.1258, "close": 0.1258, "volume": 587343.5, "quote_volume": 73984.93109, "trades": 176, "taker_buy_volume": 488508.7, "taker_buy_quote": 61539.76083}, {"ts": 1767522960000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 42421.3, "quote_volume": 5342.33346, "trades": 37, "taker_buy_volume": 9247.0, "taker_buy_quote": 1164.33266}, {"ts": 1767523020000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 17551.3, "quote_volume": 2207.97144, "trades": 20, "taker_buy_volume": 13761.3, "taker_buy_quote": 1731.18944}, {"ts": 1767523080000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 551.5, "quote_volume": 69.38695, "trades": 2, "taker_buy_volume": 82.5, "taker_buy_quote": 10.38675}, {"ts": 1767523140000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 2667.4, "quote_volume": 335.55892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523200000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 35748.2, "quote_volume": 4500.6456, "trades": 28, "taker_buy_volume": 24822.3, "taker_buy_quote": 3125.12757}, {"ts": 1767523260000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 3003.3, "quote_volume": 378.0722, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523320000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 18977.0, "quote_volume": 2387.3066, "trades": 10, "taker_buy_volume": 17858.8, "taker_buy_quote": 2246.63704}, {"ts": 1767523380000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 10659.8, "quote_volume": 1341.00284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523440000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 12600.7, "quote_volume": 1586.35779, "trades": 14, "taker_buy_volume": 11897.3, "taker_buy_quote": 1497.87007}, {"ts": 1767523500000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 1786.2, "quote_volume": 224.80406, "trades": 5, "taker_buy_volume": 1001.0, "taker_buy_quote": 126.0259}, {"ts": 1767523560000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1286.6, "quote_volume": 161.85428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523620000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 11889.4, "quote_volume": 1496.83122, "trades": 7, "taker_buy_volume": 11447.0, "taker_buy_quote": 1441.1773}, {"ts": 1767523680000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 7262.0, "quote_volume": 914.23183, "trades": 7, "taker_buy_volume": 6722.3, "taker_buy_quote": 846.33757}, {"ts": 1767523740000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 1068.2, "quote_volume": 134.43366, "trades": 4, "taker_buy_volume": 541.0, "taker_buy_quote": 68.1119}, {"ts": 1767523800000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 520.3, "quote_volume": 65.45374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523860000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 168771.7, "quote_volume": 21235.54217, "trades": 51, "taker_buy_volume": 16683.7, "taker_buy_quote": 2100.47783}, {"ts": 1767523920000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 4627.9, "quote_volume": 581.66715, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767523980000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 37841.8, "quote_volume": 4752.87728, "trades": 26, "taker_buy_volume": 79.6, "taker_buy_quote": 9.99776}, {"ts": 1767524040000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 35658.2, "quote_volume": 4475.04917, "trades": 23, "taker_buy_volume": 5016.5, "taker_buy_quote": 629.57075}, {"ts": 1767524100000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 19761.2, "quote_volume": 2480.00289, "trades": 23, "taker_buy_volume": 8166.2, "taker_buy_quote": 1024.88374}, {"ts": 1767524160000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1010.7, "quote_volume": 126.74178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524220000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 76409.4, "quote_volume": 9581.1639, "trades": 33, "taker_buy_volume": 4516.2, "taker_buy_quote": 566.33148}, {"ts": 1767524280000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 1655.4, "quote_volume": 207.52622, "trades": 5, "taker_buy_volume": 1046.0, "taker_buy_quote": 131.1684}, {"ts": 1767524340000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1227.7, "quote_volume": 153.87894, "trades": 7, "taker_buy_volume": 481.3, "taker_buy_quote": 60.35502}, {"ts": 1767524400000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 55445.8, "quote_volume": 6947.35874, "trades": 27, "taker_buy_volume": 46846.7, "taker_buy_quote": 5869.89151}, {"ts": 1767524460000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 5141.7, "quote_volume": 644.71628, "trades": 4, "taker_buy_volume": 4612.7, "taker_buy_quote": 578.43258}, {"ts": 1767524520000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 34777.2, "quote_volume": 4357.58316, "trades": 27, "taker_buy_volume": 25568.9, "taker_buy_quote": 3203.78317}, {"ts": 1767524580000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 39937.6, "quote_volume": 5000.18273, "trades": 30, "taker_buy_volume": 8560.4, "taker_buy_quote": 1071.76208}, {"ts": 1767524640000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 25616.7, "quote_volume": 3205.50272, "trades": 26, "taker_buy_volume": 8133.9, "taker_buy_quote": 1017.55089}, {"ts": 1767524700000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 83528.6, "quote_volume": 10449.82746, "trades": 37, "taker_buy_volume": 69517.5, "taker_buy_quote": 8697.08885}, {"ts": 1767524760000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 10922.1, "quote_volume": 1365.2669, "trades": 6, "taker_buy_volume": 44.0, "taker_buy_quote": 5.5044}, {"ts": 1767524820000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 7493.7, "quote_volume": 936.7125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524880000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 6900.9, "quote_volume": 862.6125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524940000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 21899.4, "quote_volume": 2737.425, "trades": 12, "taker_buy_volume": 1060.9, "taker_buy_quote": 132.6125}, {"ts": 1767525000000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 84473.5, "quote_volume": 10555.22595, "trades": 43, "taker_buy_volume": 17043.7, "taker_buy_quote": 2130.47094}, {"ts": 1767525060000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 397397.4, "quote_volume": 49571.65462, "trades": 91, "taker_buy_volume": 6498.6, "taker_buy_quote": 811.1461}, {"ts": 1767525120000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 76608.3, "quote_volume": 9573.68488, "trades": 26, "taker_buy_volume": 76104.7, "taker_buy_quote": 9510.8356}, {"ts": 1767525180000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 86512.5, "quote_volume": 10823.57142, "trades": 34, "taker_buy_volume": 85928.4, "taker_buy_quote": 10750.55892}, {"ts": 1767525240000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 30009.9, "quote_volume": 3751.12701, "trades": 36, "taker_buy_volume": 5866.5, "taker_buy_quote": 732.72585}, {"ts": 1767525300000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 659.0, "quote_volume": 82.25778, "trades": 5, "taker_buy_volume": 145.8, "taker_buy_quote": 18.21042}, {"ts": 1767525360000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 30767.2, "quote_volume": 3846.10907, "trades": 26, "taker_buy_volume": 30214.6, "taker_buy_quote": 3777.07879}, {"ts": 1767525420000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 22616.3, "quote_volume": 2829.24702, "trades": 15, "taker_buy_volume": 22095.2, "taker_buy_quote": 2764.10952}, {"ts": 1767525480000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1060.0, "quote_volume": 132.5, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525540000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 10718.9, "quote_volume": 1339.35285, "trades": 21, "taker_buy_volume": 1628.7, "taker_buy_quote": 203.75037}, {"ts": 1767525600000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 59428.2, "quote_volume": 7412.04535, "trades": 65, "taker_buy_volume": 28463.1, "taker_buy_quote": 3550.17965}, {"ts": 1767525660000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 12107.8, "quote_volume": 1512.16788, "trades": 13, "taker_buy_volume": 981.0, "taker_buy_quote": 122.5269}, {"ts": 1767525720000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 6403.6, "quote_volume": 799.16928, "trades": 14, "taker_buy_volume": 1021.1, "taker_buy_quote": 127.43328}, {"ts": 1767525780000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 3253.9, "quote_volume": 406.01485, "trades": 10, "taker_buy_volume": 2535.2, "taker_buy_quote": 316.39296}, {"ts": 1767525840000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 5509.1, "quote_volume": 687.84018, "trades": 5, "taker_buy_volume": 3045.0, "taker_buy_quote": 380.3205}, {"ts": 1767525900000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 441.0, "quote_volume": 55.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767525960000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 1027.4, "quote_volume": 128.2637, "trades": 10, "taker_buy_volume": 441.8, "taker_buy_quote": 55.18082}, {"ts": 1767526020000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 699.9, "quote_volume": 87.34752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526080000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 113362.8, "quote_volume": 14153.74328, "trades": 43, "taker_buy_volume": 15533.3, "taker_buy_quote": 1940.29236}, {"ts": 1767526140000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 4362.0, "quote_volume": 545.16125, "trades": 7, "taker_buy_volume": 3474.5, "taker_buy_quote": 434.3125}, {"ts": 1767526200000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 34193.3, "quote_volume": 4275.13052, "trades": 36, "taker_buy_volume": 32718.8, "taker_buy_quote": 4090.77389}, {"ts": 1767526260000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 22130.4, "quote_volume": 2769.13145, "trades": 28, "taker_buy_volume": 16801.1, "taker_buy_quote": 2102.80342}, {"ts": 1767526320000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 28210.6, "quote_volume": 3532.49162, "trades": 27, "taker_buy_volume": 14651.1, "taker_buy_quote": 1834.88766}, {"ts": 1767526380000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 35606.4, "quote_volume": 4458.34605, "trades": 33, "taker_buy_volume": 32339.3, "taker_buy_quote": 4049.30513}, {"ts": 1767526440000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 25910.6, "quote_volume": 3247.43339, "trades": 38, "taker_buy_volume": 24805.7, "taker_buy_quote": 3109.09184}, {"ts": 1767526500000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 42266.5, "quote_volume": 5302.11661, "trades": 39, "taker_buy_volume": 39661.3, "taker_buy_quote": 4975.42453}, {"ts": 1767526560000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 22384.1, "quote_volume": 2807.11957, "trades": 23, "taker_buy_volume": 15293.9, "taker_buy_quote": 1918.00849}, {"ts": 1767526620000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 38142.7, "quote_volume": 4786.81737, "trades": 40, "taker_buy_volume": 34293.3, "taker_buy_quote": 4303.77526}, {"ts": 1767526680000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 53189.4, "quote_volume": 6670.51723, "trades": 32, "taker_buy_volume": 15196.7, "taker_buy_quote": 1906.23265}, {"ts": 1767526740000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 18382.4, "quote_volume": 2306.28955, "trades": 19, "taker_buy_volume": 17821.6, "taker_buy_quote": 2235.96523}, {"ts": 1767526800000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 10959.8, "quote_volume": 1374.35892, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767526860000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 18939.2, "quote_volume": 2374.52521, "trades": 29, "taker_buy_volume": 14308.8, "taker_buy_quote": 1794.32352}, {"ts": 1767526920000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 9628.1, "quote_volume": 1206.61792, "trades": 12, "taker_buy_volume": 9038.9, "taker_buy_quote": 1132.79116}, {"ts": 1767526980000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 15633.5, "quote_volume": 1961.27872, "trades": 31, "taker_buy_volume": 12682.2, "taker_buy_quote": 1591.00754}, {"ts": 1767527040000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2960.9, "quote_volume": 371.29686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527100000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 21990.0, "quote_volume": 2757.49061, "trades": 17, "taker_buy_volume": 5209.5, "taker_buy_quote": 653.2713}, {"ts": 1767527160000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 7158.7, "quote_volume": 897.73108, "trades": 8, "taker_buy_volume": 301.0, "taker_buy_quote": 37.7755}, {"ts": 1767527220000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2741.2, "quote_volume": 343.74648, "trades": 12, "taker_buy_volume": 2152.4, "taker_buy_quote": 269.91096}, {"ts": 1767527280000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 2075.5, "quote_volume": 260.29701, "trades": 5, "taker_buy_volume": 293.1, "taker_buy_quote": 36.78405}, {"ts": 1767527340000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 655.3, "quote_volume": 82.17462, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527400000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 24126.2, "quote_volume": 3025.3912, "trades": 35, "taker_buy_volume": 6123.7, "taker_buy_quote": 767.9225}, {"ts": 1767527460000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1021.3, "quote_volume": 128.0587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527520000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 28590.2, "quote_volume": 3581.01314, "trades": 30, "taker_buy_volume": 5321.8, "taker_buy_quote": 666.83275}, {"ts": 1767527580000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 22723.4, "quote_volume": 2847.21603, "trades": 22, "taker_buy_volume": 3585.1, "taker_buy_quote": 449.21303}, {"ts": 1767527640000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3925.9, "quote_volume": 491.91527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527700000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3744.8, "quote_volume": 469.22344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527760000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 4482.4, "quote_volume": 562.04344, "trades": 2, "taker_buy_volume": 3987.2, "taker_buy_quote": 499.99488}, {"ts": 1767527820000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 9743.4, "quote_volume": 1221.81438, "trades": 17, "taker_buy_volume": 2614.0, "taker_buy_quote": 327.7956}, {"ts": 1767527880000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1218.4, "quote_volume": 152.78736, "trades": 6, "taker_buy_volume": 762.9, "taker_buy_quote": 95.66766}, {"ts": 1767527940000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 27207.5, "quote_volume": 3411.8149, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528000000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 8526.9, "quote_volume": 1069.2784, "trades": 13, "taker_buy_volume": 4723.8, "taker_buy_quote": 592.36966}, {"ts": 1767528060000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 7745.6, "quote_volume": 971.25236, "trades": 8, "taker_buy_volume": 5205.6, "taker_buy_quote": 652.7902}, {"ts": 1767528120000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 3155.0, "quote_volume": 395.67508, "trades": 4, "taker_buy_volume": 380.8, "taker_buy_quote": 47.7904}, {"ts": 1767528180000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 37348.4, "quote_volume": 4683.24999, "trades": 20, "taker_buy_volume": 321.8, "taker_buy_quote": 40.35372}, {"ts": 1767528240000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 545.3, "quote_volume": 68.33137, "trades": 3, "taker_buy_volume": 52.8, "taker_buy_quote": 6.62112}, {"ts": 1767528300000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 14452.3, "quote_volume": 1809.608, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528360000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 2716.3, "quote_volume": 340.29378, "trades": 6, "taker_buy_volume": 2130.2, "taker_buy_quote": 266.91406}, {"ts": 1767528420000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 24825.3, "quote_volume": 3107.98772, "trades": 20, "taker_buy_volume": 2107.6, "taker_buy_quote": 263.85228}, {"ts": 1767528480000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 33707.3, "quote_volume": 4213.82608, "trades": 22, "taker_buy_volume": 23981.1, "taker_buy_quote": 2998.05108}, {"ts": 1767528540000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 32534.6, "quote_volume": 4066.825, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528600000, "open": 0.125, "high": 0.1252, "low": 0.1248, "close": 0.1251, "volume": 1476588.3, "quote_volume": 184463.53662, "trades": 167, "taker_buy_volume": 1016833.0, "taker_buy_quote": 127022.4545}, {"ts": 1767528660000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 5293.4, "quote_volume": 662.20434, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528720000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 15762.5, "quote_volume": 1973.88867, "trades": 14, "taker_buy_volume": 4722.6, "taker_buy_quote": 591.69319}, {"ts": 1767528780000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 813.3, "quote_volume": 101.82516, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767528840000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 10270.4, "quote_volume": 1285.95783, "trades": 12, "taker_buy_volume": 7432.4, "taker_buy_quote": 930.64023}, {"ts": 1767528900000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 14236.7, "quote_volume": 1783.42476, "trades": 16, "taker_buy_volume": 11976.9, "taker_buy_quote": 1500.4978}, {"ts": 1767528960000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 14640.2, "quote_volume": 1834.76073, "trades": 18, "taker_buy_volume": 14126.5, "taker_buy_quote": 1770.39412}, {"ts": 1767529020000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 17443.4, "quote_volume": 2187.40236, "trades": 38, "taker_buy_volume": 8702.5, "taker_buy_quote": 1091.2935}, {"ts": 1767529080000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 7353.5, "quote_volume": 922.07287, "trades": 39, "taker_buy_volume": 2031.3, "taker_buy_quote": 254.72502}, {"ts": 1767529140000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 66424.1, "quote_volume": 8327.70598, "trades": 36, "taker_buy_volume": 8101.3, "taker_buy_quote": 1016.71315}, {"ts": 1767529200000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 55409.0, "quote_volume": 6953.75764, "trades": 26, "taker_buy_volume": 53596.9, "taker_buy_quote": 6726.38988}, {"ts": 1767529260000, "open": 0.1255, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 232793.4, "quote_volume": 29216.02804, "trades": 54, "taker_buy_volume": 60200.9, "taker_buy_quote": 7555.72016}, {"ts": 1767529320000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 7162.0, "quote_volume": 898.84483, "trades": 11, "taker_buy_volume": 138.3, "taker_buy_quote": 17.37048}, {"ts": 1767529380000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 14489.9, "quote_volume": 1818.91252, "trades": 23, "taker_buy_volume": 9744.9, "taker_buy_quote": 1223.36379}, {"ts": 1767529440000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 11812.8, "quote_volume": 1483.62412, "trades": 17, "taker_buy_volume": 9494.2, "taker_buy_quote": 1192.47152}, {"ts": 1767529500000, "open": 0.1256, "high": 0.126, "low": 0.1256, "close": 0.1259, "volume": 356576.9, "quote_volume": 44872.80369, "trades": 126, "taker_buy_volume": 335377.2, "taker_buy_quote": 42205.69602}, {"ts": 1767529560000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 20908.8, "quote_volume": 2630.28224, "trades": 10, "taker_buy_volume": 1965.8, "taker_buy_quote": 247.49422}, {"ts": 1767529620000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 14760.9, "quote_volume": 1855.39493, "trades": 15, "taker_buy_volume": 6424.3, "taker_buy_quote": 807.53451}, {"ts": 1767529680000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 26564.8, "quote_volume": 3339.14095, "trades": 12, "taker_buy_volume": 26020.7, "taker_buy_quote": 3270.80199}, {"ts": 1767529740000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 33899.1, "quote_volume": 4260.26774, "trades": 13, "taker_buy_volume": 25407.8, "taker_buy_quote": 3193.76046}, {"ts": 1767529800000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 47246.9, "quote_volume": 5934.11045, "trades": 15, "taker_buy_volume": 10154.1, "taker_buy_quote": 1275.35496}, {"ts": 1767529860000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 11380.0, "quote_volume": 1430.25455, "trades": 18, "taker_buy_volume": 2265.5, "taker_buy_quote": 284.77335}, {"ts": 1767529920000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 9583.3, "quote_volume": 1204.31995, "trades": 14, "taker_buy_volume": 5101.7, "taker_buy_quote": 641.33099}, {"ts": 1767529980000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 3038.8, "quote_volume": 381.67328, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530040000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 48366.4, "quote_volume": 6062.91975, "trades": 41, "taker_buy_volume": 9876.1, "taker_buy_quote": 1238.46294}, {"ts": 1767530100000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 34025.3, "quote_volume": 4255.94001, "trades": 31, "taker_buy_volume": 3776.1, "taker_buy_quote": 472.66813}, {"ts": 1767530160000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 16330.1, "quote_volume": 2042.87211, "trades": 14, "taker_buy_volume": 6633.9, "taker_buy_quote": 829.90089}, {"ts": 1767530220000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 577.4, "quote_volume": 72.24073, "trades": 2, "taker_buy_volume": 79.9, "taker_buy_quote": 10.00348}, {"ts": 1767530280000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 48728.7, "quote_volume": 6100.84085, "trades": 43, "taker_buy_volume": 7073.1, "taker_buy_quote": 885.55973}, {"ts": 1767530340000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 499.5, "quote_volume": 62.48745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530400000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 858.7, "quote_volume": 107.43423, "trades": 4, "taker_buy_volume": 108.6, "taker_buy_quote": 13.59672}, {"ts": 1767530460000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 79419.9, "quote_volume": 9943.201, "trades": 29, "taker_buy_volume": 75564.3, "taker_buy_quote": 9460.65036}, {"ts": 1767530520000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 578577.0, "quote_volume": 72369.39287, "trades": 100, "taker_buy_volume": 44999.5, "taker_buy_quote": 5625.30108}, {"ts": 1767530580000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 7785.1, "quote_volume": 973.1375, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767530640000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 229827.7, "quote_volume": 28701.12879, "trades": 84, "taker_buy_volume": 2701.0, "taker_buy_quote": 337.51748}, {"ts": 1767530700000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 106550.2, "quote_volume": 13303.75328, "trades": 36, "taker_buy_volume": 90108.1, "taker_buy_quote": 11251.7792}, {"ts": 1767530760000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 981.9, "quote_volume": 122.68333, "trades": 4, "taker_buy_volume": 440.2, "taker_buy_quote": 55.025}, {"ts": 1767530820000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 59106.7, "quote_volume": 7388.3375, "trades": 31, "taker_buy_volume": 37351.3, "taker_buy_quote": 4668.9125}, {"ts": 1767530880000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 15101.2, "quote_volume": 1887.65, "trades": 16, "taker_buy_volume": 8683.3, "taker_buy_quote": 1085.4125}, {"ts": 1767530940000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 11712.7, "quote_volume": 1464.02887, "trades": 15, "taker_buy_volume": 9870.9, "taker_buy_quote": 1233.8625}, {"ts": 1767531000000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 9671.1, "quote_volume": 1208.09221, "trades": 11, "taker_buy_volume": 607.7, "taker_buy_quote": 75.9625}, {"ts": 1767531060000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 25606.8, "quote_volume": 3200.74421, "trades": 12, "taker_buy_volume": 24548.9, "taker_buy_quote": 3068.6125}, {"ts": 1767531120000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 10674.8, "quote_volume": 1333.28252, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531180000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 88537.4, "quote_volume": 11052.38646, "trades": 27, "taker_buy_volume": 37922.7, "taker_buy_quote": 4736.54523}, {"ts": 1767531240000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 65870.6, "quote_volume": 8220.69203, "trades": 32, "taker_buy_volume": 8818.2, "taker_buy_quote": 1101.38055}, {"ts": 1767531300000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 106184.9, "quote_volume": 13251.87552, "trades": 41, "taker_buy_volume": 49145.9, "taker_buy_quote": 6133.40832}, {"ts": 1767531360000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 5785.4, "quote_volume": 721.71661, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531420000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1863.8, "quote_volume": 232.41586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531480000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 2164.3, "quote_volume": 269.88821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531540000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 434.1, "quote_volume": 54.13227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531600000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 38120.4, "quote_volume": 4751.38396, "trades": 42, "taker_buy_volume": 3830.5, "taker_buy_quote": 477.57335}, {"ts": 1767531660000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 125363.5, "quote_volume": 15606.31311, "trades": 53, "taker_buy_volume": 3359.7, "taker_buy_quote": 418.44027}, {"ts": 1767531720000, "open": 0.1245, "high": 0.1246, "low": 0.1243, "close": 0.1245, "volume": 262323.5, "quote_volume": 32637.16008, "trades": 78, "taker_buy_volume": 81149.6, "taker_buy_quote": 10100.91646}, {"ts": 1767531780000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 1665.0, "quote_volume": 207.2925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767531840000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 17282.9, "quote_volume": 2154.74378, "trades": 31, "taker_buy_volume": 15101.7, "taker_buy_quote": 1882.74814}, {"ts": 1767531900000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 16738.7, "quote_volume": 2086.81282, "trades": 27, "taker_buy_volume": 9629.2, "taker_buy_quote": 1200.56858}, {"ts": 1767531960000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 14419.3, "quote_volume": 1798.09531, "trades": 20, "taker_buy_volume": 12333.5, "taker_buy_quote": 1537.99605}, {"ts": 1767532020000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 18140.8, "quote_volume": 2264.11887, "trades": 26, "taker_buy_volume": 7730.1, "taker_buy_quote": 964.86351}, {"ts": 1767532080000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 19630.7, "quote_volume": 2449.87082, "trades": 14, "taker_buy_volume": 6329.2, "taker_buy_quote": 789.88416}, {"ts": 1767532140000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 123310.7, "quote_volume": 15389.1069, "trades": 29, "taker_buy_volume": 114300.3, "taker_buy_quote": 14264.70146}, {"ts": 1767532200000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 11881.5, "quote_volume": 1482.89351, "trades": 17, "taker_buy_volume": 11226.7, "taker_buy_quote": 1401.17946}, {"ts": 1767532260000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 21348.3, "quote_volume": 2663.80462, "trades": 19, "taker_buy_volume": 504.9, "taker_buy_quote": 63.01152}, {"ts": 1767532320000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 13991.9, "quote_volume": 1745.25544, "trades": 19, "taker_buy_volume": 4655.1, "taker_buy_quote": 580.95648}, {"ts": 1767532380000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 2999.7, "quote_volume": 374.0706, "trades": 10, "taker_buy_volume": 80.1, "taker_buy_quote": 9.99648}, {"ts": 1767532440000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 49767.4, "quote_volume": 6205.88937, "trades": 29, "taker_buy_volume": 46187.1, "taker_buy_quote": 5759.78399}, {"ts": 1767532500000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 56048.5, "quote_volume": 6979.16191, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767532560000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 32964.4, "quote_volume": 4104.0678, "trades": 12, "taker_buy_volume": 24305.1, "taker_buy_quote": 3025.98495}, {"ts": 1767532620000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 136770.7, "quote_volume": 17018.06953, "trades": 79, "taker_buy_volume": 19332.9, "taker_buy_quote": 2406.92405}, {"ts": 1767532680000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 98050.7, "quote_volume": 12190.79298, "trades": 47, "taker_buy_volume": 17275.1, "taker_buy_quote": 2149.12304}, {"ts": 1767532740000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 25604.8, "quote_volume": 3184.15786, "trades": 30, "taker_buy_volume": 6650.0, "taker_buy_quote": 827.26}, {"ts": 1767532800000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 76157.3, "quote_volume": 9466.27011, "trades": 36, "taker_buy_volume": 32416.9, "taker_buy_quote": 4029.42067}, {"ts": 1767532860000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 58611.9, "quote_volume": 7279.80754, "trades": 53, "taker_buy_volume": 14855.9, "taker_buy_quote": 1845.10278}, {"ts": 1767532920000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 1143.8, "quote_volume": 142.07664, "trades": 7, "taker_buy_volume": 166.8, "taker_buy_quote": 20.73324}, {"ts": 1767532980000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 26354.3, "quote_volume": 3275.91983, "trades": 28, "taker_buy_volume": 10940.8, "taker_buy_quote": 1360.02178}, {"ts": 1767533040000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 4677.1, "quote_volume": 581.377, "trades": 3, "taker_buy_volume": 134.7, "taker_buy_quote": 16.75668}, {"ts": 1767533100000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 6565.0, "quote_volume": 816.55915, "trades": 8, "taker_buy_volume": 5296.5, "taker_buy_quote": 658.8846}, {"ts": 1767533160000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 111189.9, "quote_volume": 13832.89548, "trades": 27, "taker_buy_volume": 102042.2, "taker_buy_quote": 12694.17151}, {"ts": 1767533220000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 5798.3, "quote_volume": 721.62712, "trades": 16, "taker_buy_volume": 1424.0, "taker_buy_quote": 177.2504}, {"ts": 1767533280000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 43746.8, "quote_volume": 5441.28688, "trades": 21, "taker_buy_volume": 33105.4, "taker_buy_quote": 4118.50749}, {"ts": 1767533340000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 4406.2, "quote_volume": 548.13128, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767533400000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 79921.7, "quote_volume": 9951.82703, "trades": 34, "taker_buy_volume": 70737.0, "taker_buy_quote": 8808.3479}, {"ts": 1767533460000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 2803.9, "quote_volume": 349.02975, "trades": 6, "taker_buy_volume": 1092.1, "taker_buy_quote": 135.96645}, {"ts": 1767533520000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 6729.3, "quote_volume": 838.28075, "trades": 24, "taker_buy_volume": 6135.2, "taker_buy_quote": 764.25589}, {"ts": 1767533580000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 29198.4, "quote_volume": 3640.98423, "trades": 30, "taker_buy_volume": 14751.9, "taker_buy_quote": 1839.56193}, {"ts": 1767533640000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 12249.5, "quote_volume": 1527.51836, "trades": 56, "taker_buy_volume": 7769.3, "taker_buy_quote": 968.83742}, {"ts": 1767533700000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 11529.3, "quote_volume": 1437.66317, "trades": 40, "taker_buy_volume": 4296.1, "taker_buy_quote": 535.72367}, {"ts": 1767533760000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 16970.8, "quote_volume": 2115.32555, "trades": 56, "taker_buy_volume": 10283.1, "taker_buy_quote": 1281.9874}, {"ts": 1767533820000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 12288.8, "quote_volume": 1531.24267, "trades": 24, "taker_buy_volume": 4866.9, "taker_buy_quote": 606.41574}, {"ts": 1767533880000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 17063.0, "quote_volume": 2126.0498, "trades": 20, "taker_buy_volume": 6316.9, "taker_buy_quote": 787.08574}, {"ts": 1767533940000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 7778.6, "quote_volume": 968.4357, "trades": 15, "taker_buy_volume": 5015.8, "taker_buy_quote": 624.4671}, {"ts": 1767534000000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 2438.8, "quote_volume": 303.6306, "trades": 7, "taker_buy_volume": 1892.1, "taker_buy_quote": 235.56645}, {"ts": 1767534060000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 6301.9, "quote_volume": 785.21674, "trades": 11, "taker_buy_volume": 5781.6, "taker_buy_quote": 720.38736}, {"ts": 1767534120000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 18055.3, "quote_volume": 2251.26698, "trades": 6, "taker_buy_volume": 15766.0, "taker_buy_quote": 1966.0202}, {"ts": 1767534180000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 5617.6, "quote_volume": 700.88768, "trades": 21, "taker_buy_volume": 5061.4, "taker_buy_quote": 631.47392}, {"ts": 1767534240000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 6927.0, "quote_volume": 863.95245, "trades": 9, "taker_buy_volume": 332.3, "taker_buy_quote": 41.47104}, {"ts": 1767534300000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 426.6, "quote_volume": 53.19702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534360000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 25931.4, "quote_volume": 3235.82441, "trades": 11, "taker_buy_volume": 21788.3, "taker_buy_quote": 2719.17984}, {"ts": 1767534420000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 31923.8, "quote_volume": 3986.7523, "trades": 23, "taker_buy_volume": 31302.0, "taker_buy_quote": 3909.08948}, {"ts": 1767534480000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 577.7, "quote_volume": 72.15473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534540000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 759.1, "quote_volume": 94.76546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767534600000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 10102.7, "quote_volume": 1261.90027, "trades": 11, "taker_buy_volume": 9678.2, "taker_buy_quote": 1208.88022}, {"ts": 1767534660000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 9006.4, "quote_volume": 1125.8, "trades": 17, "taker_buy_volume": 8356.5, "taker_buy_quote": 1044.5625}, {"ts": 1767534720000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 11587.3, "quote_volume": 1449.49387, "trades": 14, "taker_buy_volume": 10813.7, "taker_buy_quote": 1352.79387}, {"ts": 1767534780000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 94637.5, "quote_volume": 11839.15125, "trades": 27, "taker_buy_volume": 16598.8, "taker_buy_quote": 2076.50988}, {"ts": 1767534840000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 36376.2, "quote_volume": 4554.30822, "trades": 24, "taker_buy_volume": 21195.1, "taker_buy_quote": 2653.6345}, {"ts": 1767534900000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 26617.6, "quote_volume": 3332.47627, "trades": 16, "taker_buy_volume": 16645.0, "taker_buy_quote": 2083.954}, {"ts": 1767534960000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 37414.4, "quote_volume": 4684.84981, "trades": 28, "taker_buy_volume": 33763.5, "taker_buy_quote": 4228.12222}, {"ts": 1767535020000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 3784.8, "quote_volume": 473.85696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535080000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 7377.6, "quote_volume": 923.79764, "trades": 10, "taker_buy_volume": 1221.2, "taker_buy_quote": 153.01636}, {"ts": 1767535140000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 4771.7, "quote_volume": 597.83441, "trades": 3, "taker_buy_volume": 4175.7, "taker_buy_quote": 523.21521}, {"ts": 1767535200000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 5592.7, "quote_volume": 700.20604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535260000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 6431.1, "quote_volume": 805.76989, "trades": 12, "taker_buy_volume": 5961.7, "taker_buy_quote": 747.00101}, {"ts": 1767535320000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 22567.8, "quote_volume": 2827.69813, "trades": 32, "taker_buy_volume": 6872.4, "taker_buy_quote": 861.12002}, {"ts": 1767535380000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 3658.6, "quote_volume": 458.08469, "trades": 6, "taker_buy_volume": 279.7, "taker_buy_quote": 35.04641}, {"ts": 1767535440000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 15437.6, "quote_volume": 1932.8907, "trades": 29, "taker_buy_volume": 7966.1, "taker_buy_quote": 997.4589}, {"ts": 1767535500000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 12074.4, "quote_volume": 1510.50744, "trades": 14, "taker_buy_volume": 1987.0, "taker_buy_quote": 248.5737}, {"ts": 1767535560000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 13649.0, "quote_volume": 1705.625, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535620000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 13010.9, "quote_volume": 1626.88086, "trades": 25, "taker_buy_volume": 8162.0, "taker_buy_quote": 1020.80948}, {"ts": 1767535680000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 8148.8, "quote_volume": 1019.36478, "trades": 17, "taker_buy_volume": 7104.0, "taker_buy_quote": 888.7104}, {"ts": 1767535740000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 1676.3, "quote_volume": 209.5375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767535800000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 20394.8, "quote_volume": 2551.99385, "trades": 16, "taker_buy_volume": 9610.0, "taker_buy_quote": 1202.81537}, {"ts": 1767535860000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 11796.3, "quote_volume": 1476.58192, "trades": 25, "taker_buy_volume": 8647.9, "taker_buy_quote": 1082.71708}, {"ts": 1767535920000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 8811.2, "quote_volume": 1104.50022, "trades": 21, "taker_buy_volume": 8103.6, "taker_buy_quote": 1015.9087}, {"ts": 1767535980000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 424.0, "quote_volume": 53.1272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536040000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 4565.1, "quote_volume": 572.41179, "trades": 5, "taker_buy_volume": 4047.6, "taker_buy_quote": 507.56904}, {"ts": 1767536100000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 80215.0, "quote_volume": 10050.27349, "trades": 47, "taker_buy_volume": 8182.5, "taker_buy_quote": 1025.48526}, {"ts": 1767536160000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 5758.6, "quote_volume": 721.25119, "trades": 8, "taker_buy_volume": 2744.7, "taker_buy_quote": 343.91091}, {"ts": 1767536220000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 4284.6, "quote_volume": 536.44788, "trades": 13, "taker_buy_volume": 2535.6, "taker_buy_quote": 317.47308}, {"ts": 1767536280000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 3723.7, "quote_volume": 466.15537, "trades": 5, "taker_buy_volume": 3205.0, "taker_buy_quote": 401.266}, {"ts": 1767536340000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 6391.1, "quote_volume": 800.05973, "trades": 12, "taker_buy_volume": 5331.2, "taker_buy_quote": 667.46624}, {"ts": 1767536400000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 25836.6, "quote_volume": 3235.47097, "trades": 47, "taker_buy_volume": 12288.2, "taker_buy_quote": 1539.1755}, {"ts": 1767536460000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 7465.2, "quote_volume": 934.64304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536520000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 573.5, "quote_volume": 71.8022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536580000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 17500.1, "quote_volume": 2192.93442, "trades": 36, "taker_buy_volume": 9386.8, "taker_buy_quote": 1176.33793}, {"ts": 1767536640000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 6107.5, "quote_volume": 764.659, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536700000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 19399.3, "quote_volume": 2427.60233, "trades": 27, "taker_buy_volume": 5103.6, "taker_buy_quote": 638.73072}, {"ts": 1767536760000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 89767.2, "quote_volume": 11220.84996, "trades": 35, "taker_buy_volume": 4636.9, "taker_buy_quote": 579.6125}, {"ts": 1767536820000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 565.4, "quote_volume": 70.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536880000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 22694.8, "quote_volume": 2836.85, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767536940000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 10506.8, "quote_volume": 1313.35, "trades": 13, "taker_buy_volume": 9874.4, "taker_buy_quote": 1234.3}, {"ts": 1767537000000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 27765.3, "quote_volume": 3473.52301, "trades": 40, "taker_buy_volume": 12680.9, "taker_buy_quote": 1585.4311}, {"ts": 1767537060000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 15383.0, "quote_volume": 1925.9516, "trades": 8, "taker_buy_volume": 14926.3, "taker_buy_quote": 1868.77276}, {"ts": 1767537120000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 8003.1, "quote_volume": 1002.78843, "trades": 20, "taker_buy_volume": 6811.0, "taker_buy_quote": 853.4183}, {"ts": 1767537180000, "open": 0.1252, "high": 0.1252, "low": 0.1248, "close": 0.1248, "volume": 278366.2, "quote_volume": 34807.14655, "trades": 84, "taker_buy_volume": 53771.5, "taker_buy_quote": 6711.52738}, {"ts": 1767537240000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 74495.2, "quote_volume": 9287.96242, "trades": 57, "taker_buy_volume": 18034.8, "taker_buy_quote": 2247.13608}, {"ts": 1767537300000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 6371.5, "quote_volume": 795.16629, "trades": 32, "taker_buy_volume": 3482.5, "taker_buy_quote": 434.47689}, {"ts": 1767537360000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 8762.4, "quote_volume": 1094.90633, "trades": 27, "taker_buy_volume": 4825.7, "taker_buy_quote": 603.2125}, {"ts": 1767537420000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 11657.9, "quote_volume": 1457.93522, "trades": 28, "taker_buy_volume": 5857.2, "taker_buy_quote": 732.70265}, {"ts": 1767537480000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 3298.8, "quote_volume": 412.72183, "trades": 23, "taker_buy_volume": 1637.0, "taker_buy_quote": 204.83065}, {"ts": 1767537540000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 32840.8, "quote_volume": 4108.38408, "trades": 16, "taker_buy_volume": 134.3, "taker_buy_quote": 16.80093}, {"ts": 1767537600000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 73997.0, "quote_volume": 9264.41036, "trades": 69, "taker_buy_volume": 69684.6, "taker_buy_quote": 8724.15176}, {"ts": 1767537660000, "open": 0.1253, "high": 0.1257, "low": 0.1253, "close": 0.1255, "volume": 529522.3, "quote_volume": 66457.52045, "trades": 214, "taker_buy_volume": 345260.1, "taker_buy_quote": 43341.91431}, {"ts": 1767537720000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 15803.4, "quote_volume": 1984.5514, "trades": 12, "taker_buy_volume": 12373.5, "taker_buy_quote": 1554.09895}, {"ts": 1767537780000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 26645.1, "quote_volume": 3341.95663, "trades": 21, "taker_buy_volume": 1415.1, "taker_buy_quote": 177.59505}, {"ts": 1767537840000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 7167.2, "quote_volume": 898.46493, "trades": 7, "taker_buy_volume": 4147.7, "taker_buy_quote": 520.12158}, {"ts": 1767537900000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 20129.3, "quote_volume": 2519.01247, "trades": 32, "taker_buy_volume": 14113.4, "taker_buy_quote": 1765.82544}, {"ts": 1767537960000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 15426.6, "quote_volume": 1929.80838, "trades": 21, "taker_buy_volume": 7106.9, "taker_buy_quote": 889.07319}, {"ts": 1767538020000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 37273.3, "quote_volume": 4664.22889, "trades": 36, "taker_buy_volume": 26399.1, "taker_buy_quote": 3302.88845}, {"ts": 1767538080000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 53416.2, "quote_volume": 6687.68824, "trades": 11, "taker_buy_volume": 50313.2, "taker_buy_quote": 6299.21264}, {"ts": 1767538140000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 2589.9, "quote_volume": 324.56773, "trades": 13, "taker_buy_volume": 2045.2, "taker_buy_quote": 256.31682}, {"ts": 1767538200000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 29627.5, "quote_volume": 3719.54283, "trades": 27, "taker_buy_volume": 22020.0, "taker_buy_quote": 2765.51449}, {"ts": 1767538260000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 27820.2, "quote_volume": 3491.37908, "trades": 20, "taker_buy_volume": 23989.8, "taker_buy_quote": 3010.7199}, {"ts": 1767538320000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 7166.3, "quote_volume": 899.37065, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538380000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 71757.7, "quote_volume": 9005.59135, "trades": 24, "taker_buy_volume": 32455.6, "taker_buy_quote": 4073.1778}, {"ts": 1767538440000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 32304.1, "quote_volume": 4057.35341, "trades": 12, "taker_buy_volume": 31888.6, "taker_buy_quote": 4005.20816}, {"ts": 1767538500000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 4958.0, "quote_volume": 622.09503, "trades": 9, "taker_buy_volume": 2554.5, "taker_buy_quote": 320.58975}, {"ts": 1767538560000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 489.9, "quote_volume": 61.43346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767538620000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 9565.9, "quote_volume": 1199.58654, "trades": 45, "taker_buy_volume": 6647.2, "taker_buy_quote": 833.62882}, {"ts": 1767538680000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 97720.6, "quote_volume": 12262.07181, "trades": 50, "taker_buy_volume": 90897.4, "taker_buy_quote": 11406.32811}, {"ts": 1767538740000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2019.2, "quote_volume": 253.4096, "trades": 6, "taker_buy_volume": 1426.7, "taker_buy_quote": 179.05085}, {"ts": 1767538800000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 19004.7, "quote_volume": 2385.1406, "trades": 19, "taker_buy_volume": 507.5, "taker_buy_quote": 63.742}, {"ts": 1767538860000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 43879.4, "quote_volume": 5514.64572, "trades": 36, "taker_buy_volume": 43337.9, "taker_buy_quote": 5446.63332}, {"ts": 1767538920000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 148526.3, "quote_volume": 18682.87571, "trades": 71, "taker_buy_volume": 122445.1, "taker_buy_quote": 15402.92605}, {"ts": 1767538980000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 61559.5, "quote_volume": 7735.67371, "trades": 32, "taker_buy_volume": 32691.0, "taker_buy_quote": 4109.2587}, {"ts": 1767539040000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 17577.5, "quote_volume": 2208.17317, "trades": 23, "taker_buy_volume": 15890.8, "taker_buy_quote": 1996.32365}, {"ts": 1767539100000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 52993.8, "quote_volume": 6655.58551, "trades": 32, "taker_buy_volume": 3965.8, "taker_buy_quote": 498.12831}, {"ts": 1767539160000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 5314.5, "quote_volume": 667.55655, "trades": 16, "taker_buy_volume": 4752.6, "taker_buy_quote": 596.98191}, {"ts": 1767539220000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 39440.7, "quote_volume": 4957.62232, "trades": 137, "taker_buy_volume": 37249.9, "taker_buy_quote": 4682.32099}, {"ts": 1767539280000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 419.9, "quote_volume": 52.78143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539340000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 404.0, "quote_volume": 50.7828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767539400000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 36724.5, "quote_volume": 4618.09905, "trades": 23, "taker_buy_volume": 27107.7, "taker_buy_quote": 3409.26729}, {"ts": 1767539460000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 14741.9, "quote_volume": 1852.69305, "trades": 11, "taker_buy_volume": 10005.7, "taker_buy_quote": 1257.79622}, {"ts": 1767539520000, "open": 0.1257, "high": 0.1262, "low": 0.1257, "close": 0.126, "volume": 353704.1, "quote_volume": 44575.49386, "trades": 163, "taker_buy_volume": 295652.6, "taker_buy_quote": 37256.27336}, {"ts": 1767539580000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 71951.2, "quote_volume": 9066.47391, "trades": 63, "taker_buy_volume": 38066.9, "taker_buy_quote": 4797.4135}, {"ts": 1767539640000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 29615.1, "quote_volume": 3728.82871, "trades": 26, "taker_buy_volume": 20252.8, "taker_buy_quote": 2550.11514}, {"ts": 1767539700000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 35332.1, "quote_volume": 4445.62275, "trades": 29, "taker_buy_volume": 12542.1, "taker_buy_quote": 1578.62821}, {"ts": 1767539760000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 2829.3, "quote_volume": 355.7824, "trades": 4, "taker_buy_volume": 1393.9, "taker_buy_quote": 175.35262}, {"ts": 1767539820000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 58889.2, "quote_volume": 7411.89686, "trades": 40, "taker_buy_volume": 15179.7, "taker_buy_quote": 1911.12423}, {"ts": 1767539880000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 7809.8, "quote_volume": 983.25382, "trades": 8, "taker_buy_volume": 7242.4, "taker_buy_quote": 911.81816}, {"ts": 1767539940000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 267178.5, "quote_volume": 33677.50369, "trades": 76, "taker_buy_volume": 193634.7, "taker_buy_quote": 24411.0591}, {"ts": 1767540000000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 40247.2, "quote_volume": 5068.79088, "trades": 43, "taker_buy_volume": 9181.8, "taker_buy_quote": 1156.11991}, {"ts": 1767540060000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 9233.2, "quote_volume": 1163.29991, "trades": 11, "taker_buy_volume": 8400.3, "taker_buy_quote": 1058.4378}, {"ts": 1767540120000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 6720.5, "quote_volume": 846.04257, "trades": 15, "taker_buy_volume": 967.9, "taker_buy_quote": 121.90499}, {"ts": 1767540180000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 1719.7, "quote_volume": 216.5151, "trades": 9, "taker_buy_volume": 1090.5, "taker_buy_quote": 137.29882}, {"ts": 1767540240000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 18868.5, "quote_volume": 2375.0231, "trades": 20, "taker_buy_volume": 1507.2, "taker_buy_quote": 189.60576}, {"ts": 1767540300000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 29136.7, "quote_volume": 3668.26608, "trades": 12, "taker_buy_volume": 28692.2, "taker_buy_quote": 3612.34798}, {"ts": 1767540360000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 3929.1, "quote_volume": 494.28078, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540420000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 17839.8, "quote_volume": 2246.04999, "trades": 16, "taker_buy_volume": 4638.2, "taker_buy_quote": 583.97715}, {"ts": 1767540480000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 25520.4, "quote_volume": 3210.56812, "trades": 14, "taker_buy_volume": 1018.0, "taker_buy_quote": 128.1662}, {"ts": 1767540540000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 5493.9, "quote_volume": 691.13262, "trades": 12, "taker_buy_volume": 1025.4, "taker_buy_quote": 128.99532}, {"ts": 1767540600000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 9558.7, "quote_volume": 1201.70015, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767540660000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 3679.8, "quote_volume": 463.13221, "trades": 11, "taker_buy_volume": 3273.8, "taker_buy_quote": 412.05741}, {"ts": 1767540720000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 14406.0, "quote_volume": 1812.48569, "trades": 18, "taker_buy_volume": 7096.9, "taker_buy_quote": 893.00748}, {"ts": 1767540780000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 25064.4, "quote_volume": 3153.14957, "trades": 24, "taker_buy_volume": 16208.7, "taker_buy_quote": 2039.15559}, {"ts": 1767540840000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 43710.6, "quote_volume": 5494.4944, "trades": 27, "taker_buy_volume": 36570.6, "taker_buy_quote": 4596.9964}, {"ts": 1767540900000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 36953.8, "quote_volume": 4645.09266, "trades": 18, "taker_buy_volume": 34783.7, "taker_buy_quote": 4372.31109}, {"ts": 1767540960000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 25990.9, "quote_volume": 3267.05613, "trades": 25, "taker_buy_volume": 23497.5, "taker_buy_quote": 2953.63575}, {"ts": 1767541020000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 13336.6, "quote_volume": 1673.89507, "trades": 36, "taker_buy_volume": 5347.6, "taker_buy_quote": 671.34056}, {"ts": 1767541080000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 83140.0, "quote_volume": 10418.51549, "trades": 62, "taker_buy_volume": 17862.1, "taker_buy_quote": 2239.08552}, {"ts": 1767541140000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 13296.8, "quote_volume": 1666.04498, "trades": 20, "taker_buy_volume": 399.0, "taker_buy_quote": 49.9947}, {"ts": 1767541200000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 22100.4, "quote_volume": 2769.92611, "trades": 34, "taker_buy_volume": 12079.5, "taker_buy_quote": 1514.30734}, {"ts": 1767541260000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 10866.6, "quote_volume": 1362.75132, "trades": 16, "taker_buy_volume": 796.8, "taker_buy_quote": 99.9984}, {"ts": 1767541320000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 478.0, "quote_volume": 59.9412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767541380000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 3440.0, "quote_volume": 431.45568, "trades": 11, "taker_buy_volume": 2222.5, "taker_buy_quote": 278.78118}, {"ts": 1767541440000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 9333.7, "quote_volume": 1171.32072, "trades": 19, "taker_buy_volume": 5532.7, "taker_buy_quote": 694.35385}, {"ts": 1767541500000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 54702.0, "quote_volume": 6848.27577, "trades": 55, "taker_buy_volume": 11968.3, "taker_buy_quote": 1497.55313}, {"ts": 1767541560000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 24017.1, "quote_volume": 3004.4862, "trades": 19, "taker_buy_volume": 2068.7, "taker_buy_quote": 258.79437}, {"ts": 1767541620000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 16995.9, "quote_volume": 2126.69949, "trades": 25, "taker_buy_volume": 12240.7, "taker_buy_quote": 1531.87664}, {"ts": 1767541680000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 25658.9, "quote_volume": 3212.50827, "trades": 29, "taker_buy_volume": 20499.9, "taker_buy_quote": 2566.60147}, {"ts": 1767541740000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 11737.9, "quote_volume": 1470.18825, "trades": 16, "taker_buy_volume": 11157.7, "taker_buy_quote": 1397.54721}, {"ts": 1767541800000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 7248.3, "quote_volume": 908.58533, "trades": 18, "taker_buy_volume": 2419.7, "taker_buy_quote": 303.43038}, {"ts": 1767541860000, "open": 0.1254, "high": 0.1258, "low": 0.1254, "close": 0.1258, "volume": 19955.3, "quote_volume": 2506.85248, "trades": 41, "taker_buy_volume": 18542.7, "taker_buy_quote": 2329.28866}, {"ts": 1767541920000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 177307.0, "quote_volume": 22305.22569, "trades": 29, "taker_buy_volume": 18564.2, "taker_buy_quote": 2335.38145}, {"ts": 1767541980000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 20270.1, "quote_volume": 2548.71394, "trades": 12, "taker_buy_volume": 7623.7, "taker_buy_quote": 959.06146}, {"ts": 1767542040000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 16768.7, "quote_volume": 2109.50246, "trades": 9, "taker_buy_volume": 16245.0, "taker_buy_quote": 2043.621}, {"ts": 1767542100000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 76994.6, "quote_volume": 9691.25707, "trades": 45, "taker_buy_volume": 59086.1, "taker_buy_quote": 7437.55679}, {"ts": 1767542160000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 78733.3, "quote_volume": 9904.66502, "trades": 20, "taker_buy_volume": 455.3, "taker_buy_quote": 57.29262}, {"ts": 1767542220000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 5250.7, "quote_volume": 660.49673, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767542280000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 8279.9, "quote_volume": 1041.61142, "trades": 12, "taker_buy_volume": 7785.2, "taker_buy_quote": 979.37816}, {"ts": 1767542340000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 18187.2, "quote_volume": 2287.90507, "trades": 19, "taker_buy_volume": 7071.5, "taker_buy_quote": 889.5947}, {"ts": 1767542400000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 18715.1, "quote_volume": 2352.44618, "trades": 21, "taker_buy_volume": 3503.3, "taker_buy_quote": 440.37362}, {"ts": 1767542460000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 16632.5, "quote_volume": 2092.3685, "trades": 43, "taker_buy_volume": 8284.0, "taker_buy_quote": 1042.1272}, {"ts": 1767542520000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 24601.5, "quote_volume": 3096.91922, "trades": 44, "taker_buy_volume": 16972.7, "taker_buy_quote": 2136.51379}, {"ts": 1767542580000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 116248.2, "quote_volume": 14647.17837, "trades": 93, "taker_buy_volume": 64018.0, "taker_buy_quote": 8066.268}, {"ts": 1767542640000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 786.8, "quote_volume": 99.17304, "trades": 4, "taker_buy_volume": 362.4, "taker_buy_quote": 45.69864}, {"ts": 1767542700000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 44187.8, "quote_volume": 5571.90775, "trades": 30, "taker_buy_volume": 33755.9, "taker_buy_quote": 4256.66252}, {"ts": 1767542760000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 107444.1, "quote_volume": 13543.86769, "trades": 106, "taker_buy_volume": 77779.7, "taker_buy_quote": 9804.74418}, {"ts": 1767542820000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 274333.3, "quote_volume": 34619.19701, "trades": 82, "taker_buy_volume": 236030.1, "taker_buy_quote": 29786.06007}, {"ts": 1767542880000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 14179.2, "quote_volume": 1786.55836, "trades": 23, "taker_buy_volume": 3499.6, "taker_buy_quote": 440.97815}, {"ts": 1767542940000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 33820.2, "quote_volume": 4260.8652, "trades": 31, "taker_buy_volume": 12877.2, "taker_buy_quote": 1622.5272}, {"ts": 1767543000000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 20577.6, "quote_volume": 2592.90236, "trades": 18, "taker_buy_volume": 11078.3, "taker_buy_quote": 1395.99056}, {"ts": 1767543060000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 9513.5, "quote_volume": 1199.27983, "trades": 22, "taker_buy_volume": 5797.2, "taker_buy_quote": 730.80627}, {"ts": 1767543120000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 61373.0, "quote_volume": 7738.52319, "trades": 20, "taker_buy_volume": 16235.4, "taker_buy_quote": 2047.28394}, {"ts": 1767543180000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 11297.7, "quote_volume": 1424.69391, "trades": 22, "taker_buy_volume": 6847.8, "taker_buy_quote": 863.56152}, {"ts": 1767543240000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 5454.3, "quote_volume": 687.72318, "trades": 12, "taker_buy_volume": 101.0, "taker_buy_quote": 12.7462}, {"ts": 1767543300000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 23829.8, "quote_volume": 3004.93778, "trades": 28, "taker_buy_volume": 12930.6, "taker_buy_quote": 1630.54866}, {"ts": 1767543360000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 582.1, "quote_volume": 73.40955, "trades": 2, "taker_buy_volume": 67.4, "taker_buy_quote": 8.50588}, {"ts": 1767543420000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 11352.7, "quote_volume": 1432.40611, "trades": 9, "taker_buy_volume": 8306.4, "taker_buy_quote": 1048.26768}, {"ts": 1767543480000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 10370.6, "quote_volume": 1307.71159, "trades": 22, "taker_buy_volume": 5955.6, "taker_buy_quote": 751.024}, {"ts": 1767543540000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 1510.1, "quote_volume": 190.35987, "trades": 4, "taker_buy_volume": 872.7, "taker_buy_quote": 110.04747}, {"ts": 1767543600000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 46038.0, "quote_volume": 5801.09166, "trades": 38, "taker_buy_volume": 17885.0, "taker_buy_quote": 2253.76671}, {"ts": 1767543660000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 126310.7, "quote_volume": 15946.68571, "trades": 51, "taker_buy_volume": 95596.0, "taker_buy_quote": 12068.52601}, {"ts": 1767543720000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 82536.5, "quote_volume": 10421.28895, "trades": 53, "taker_buy_volume": 43884.9, "taker_buy_quote": 5542.13258}, {"ts": 1767543780000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 12186.4, "quote_volume": 1537.90648, "trades": 24, "taker_buy_volume": 4000.9, "taker_buy_quote": 504.95282}, {"ts": 1767543840000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 47749.3, "quote_volume": 6030.17879, "trades": 33, "taker_buy_volume": 46611.9, "taker_buy_quote": 5886.57056}, {"ts": 1767543900000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 83792.6, "quote_volume": 10580.86409, "trades": 86, "taker_buy_volume": 69118.0, "taker_buy_quote": 8727.77363}, {"ts": 1767543960000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 89964.6, "quote_volume": 11362.53874, "trades": 55, "taker_buy_volume": 59169.6, "taker_buy_quote": 7473.13024}, {"ts": 1767544020000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 170268.9, "quote_volume": 21521.56582, "trades": 80, "taker_buy_volume": 135194.9, "taker_buy_quote": 17088.63536}, {"ts": 1767544080000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 9990.5, "quote_volume": 1261.75563, "trades": 12, "taker_buy_volume": 2002.0, "taker_buy_quote": 252.8526}, {"ts": 1767544140000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 18461.0, "quote_volume": 2331.63285, "trades": 50, "taker_buy_volume": 17893.6, "taker_buy_quote": 2259.97023}, {"ts": 1767544200000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 240505.8, "quote_volume": 30419.86863, "trades": 110, "taker_buy_volume": 133120.0, "taker_buy_quote": 16835.96951}, {"ts": 1767544260000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 1813.0, "quote_volume": 229.17171, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 10.76515}, {"ts": 1767544320000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 4040.1, "quote_volume": 511.01773, "trades": 8, "taker_buy_volume": 3490.9, "taker_buy_quote": 441.59885}, {"ts": 1767544380000, "open": 0.1265, "high": 0.1266, "low": 0.1263, "close": 0.1264, "volume": 565880.2, "quote_volume": 71541.06634, "trades": 222, "taker_buy_volume": 113738.4, "taker_buy_quote": 14389.47566}, {"ts": 1767544440000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 68977.9, "quote_volume": 8724.41755, "trades": 78, "taker_buy_volume": 60375.0, "taker_buy_quote": 7635.86778}, {"ts": 1767544500000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 127356.5, "quote_volume": 16136.07684, "trades": 142, "taker_buy_volume": 82787.4, "taker_buy_quote": 10489.17187}, {"ts": 1767544560000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 19861.2, "quote_volume": 2515.02892, "trades": 36, "taker_buy_volume": 10472.6, "taker_buy_quote": 1326.19083}, {"ts": 1767544620000, "open": 0.1267, "high": 0.127, "low": 0.1267, "close": 0.1269, "volume": 213445.8, "quote_volume": 27074.19881, "trades": 127, "taker_buy_volume": 196447.7, "taker_buy_quote": 24918.67347}, {"ts": 1767544680000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 239880.7, "quote_volume": 30446.81536, "trades": 173, "taker_buy_volume": 112559.0, "taker_buy_quote": 14287.99557}, {"ts": 1767544740000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 181732.9, "quote_volume": 23060.207, "trades": 68, "taker_buy_volume": 134827.9, "taker_buy_quote": 17109.40186}, {"ts": 1767544800000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 52462.9, "quote_volume": 6657.50024, "trades": 18, "taker_buy_volume": 11501.3, "taker_buy_quote": 1459.51497}, {"ts": 1767544860000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 31757.3, "quote_volume": 4028.13395, "trades": 27, "taker_buy_volume": 6742.8, "taker_buy_quote": 855.59822}, {"ts": 1767544920000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 25894.0, "quote_volume": 3280.48155, "trades": 23, "taker_buy_volume": 47.7, "taker_buy_quote": 6.04359}, {"ts": 1767544980000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 92385.9, "quote_volume": 11696.10112, "trades": 22, "taker_buy_volume": 35288.7, "taker_buy_quote": 4467.5956}, {"ts": 1767545040000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 83365.8, "quote_volume": 10562.438, "trades": 49, "taker_buy_volume": 24061.7, "taker_buy_quote": 3048.69503}, {"ts": 1767545100000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 16351.5, "quote_volume": 2072.97083, "trades": 40, "taker_buy_volume": 4351.2, "taker_buy_quote": 551.5837}, {"ts": 1767545160000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 2400.0, "quote_volume": 304.08, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767545220000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 29960.4, "quote_volume": 3800.40565, "trades": 99, "taker_buy_volume": 19955.6, "taker_buy_quote": 2531.80204}, {"ts": 1767545280000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 21882.7, "quote_volume": 2774.60532, "trades": 22, "taker_buy_volume": 12349.4, "taker_buy_quote": 1565.90392}, {"ts": 1767545340000, "open": 0.1268, "high": 0.1269, "low": 0.1265, "close": 0.1265, "volume": 56042.9, "quote_volume": 7099.44448, "trades": 45, "taker_buy_volume": 1035.7, "taker_buy_quote": 131.26373}, {"ts": 1767545400000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 26380.4, "quote_volume": 3339.68355, "trades": 13, "taker_buy_volume": 25629.5, "taker_buy_quote": 3244.6947}, {"ts": 1767545460000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 2923.7, "quote_volume": 370.0894, "trades": 10, "taker_buy_volume": 2413.5, "taker_buy_quote": 305.5491}, {"ts": 1767545520000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 11931.7, "quote_volume": 1509.70186, "trades": 10, "taker_buy_volume": 3418.1, "taker_buy_quote": 432.73146}, {"ts": 1767545580000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 21916.5, "quote_volume": 2775.51623, "trades": 16, "taker_buy_volume": 21026.0, "taker_buy_quote": 2662.85535}, {"ts": 1767545640000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 879.3, "quote_volume": 111.34868, "trades": 2, "taker_buy_volume": 293.0, "taker_buy_quote": 37.1231}, {"ts": 1767545700000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 20403.8, "quote_volume": 2582.97067, "trades": 28, "taker_buy_volume": 16195.6, "taker_buy_quote": 2050.36296}, {"ts": 1767545760000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 4441.1, "quote_volume": 562.22797, "trades": 9, "taker_buy_volume": 3847.5, "taker_buy_quote": 487.13757}, {"ts": 1767545820000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 19609.6, "quote_volume": 2484.48367, "trades": 18, "taker_buy_volume": 9044.2, "taker_buy_quote": 1145.90014}, {"ts": 1767545880000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 2666.4, "quote_volume": 337.58119, "trades": 6, "taker_buy_volume": 149.5, "taker_buy_quote": 18.94165}, {"ts": 1767545940000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 1637.1, "quote_volume": 207.36268, "trades": 3, "taker_buy_volume": 1058.2, "taker_buy_quote": 134.07394}, {"ts": 1767546000000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 24165.7, "quote_volume": 3059.32527, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546060000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 22976.7, "quote_volume": 2908.80594, "trades": 37, "taker_buy_volume": 16067.2, "taker_buy_quote": 2034.11664}, {"ts": 1767546120000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 2063.0, "quote_volume": 261.2405, "trades": 5, "taker_buy_volume": 647.0, "taker_buy_quote": 81.9749}, {"ts": 1767546180000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 15956.4, "quote_volume": 2021.62141, "trades": 20, "taker_buy_volume": 13541.2, "taker_buy_quote": 1715.67004}, {"ts": 1767546240000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 8366.3, "quote_volume": 1059.56821, "trades": 11, "taker_buy_volume": 3946.3, "taker_buy_quote": 499.99621}, {"ts": 1767546300000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 1195.4, "quote_volume": 151.33764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546360000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 16243.7, "quote_volume": 2056.94665, "trades": 19, "taker_buy_volume": 12900.9, "taker_buy_quote": 1633.79304}, {"ts": 1767546420000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 27654.4, "quote_volume": 3500.9816, "trades": 11, "taker_buy_volume": 27000.0, "taker_buy_quote": 3418.2}, {"ts": 1767546480000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 972.1, "quote_volume": 122.97065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546540000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 37421.8, "quote_volume": 4736.28654, "trades": 39, "taker_buy_volume": 23796.1, "taker_buy_quote": 3012.58626}, {"ts": 1767546600000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 2860.6, "quote_volume": 362.10391, "trades": 3, "taker_buy_volume": 2380.1, "taker_buy_quote": 301.32066}, {"ts": 1767546660000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 2846.0, "quote_volume": 360.019, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546720000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 1055.8, "quote_volume": 133.45312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767546780000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 21875.8, "quote_volume": 2765.10112, "trades": 23, "taker_buy_volume": 19427.7, "taker_buy_quote": 2455.66128}, {"ts": 1767546840000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 25773.1, "quote_volume": 3260.10103, "trades": 29, "taker_buy_volume": 8028.9, "taker_buy_quote": 1015.65585}, {"ts": 1767546900000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 135953.7, "quote_volume": 17180.67655, "trades": 28, "taker_buy_volume": 97242.4, "taker_buy_quote": 12291.43936}, {"ts": 1767546960000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 16653.8, "quote_volume": 2105.98598, "trades": 26, "taker_buy_volume": 11920.6, "taker_buy_quote": 1507.90742}, {"ts": 1767547020000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 10269.6, "quote_volume": 1297.05048, "trades": 17, "taker_buy_volume": 3307.0, "taker_buy_quote": 417.6741}, {"ts": 1767547080000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 9611.1, "quote_volume": 1213.88193, "trades": 9, "taker_buy_volume": 9069.8, "taker_buy_quote": 1145.51574}, {"ts": 1767547140000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 1570.1, "quote_volume": 198.24857, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547200000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 23776.5, "quote_volume": 2998.55784, "trades": 31, "taker_buy_volume": 1586.0, "taker_buy_quote": 200.1532}, {"ts": 1767547260000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 41197.0, "quote_volume": 5194.84381, "trades": 35, "taker_buy_volume": 30271.9, "taker_buy_quote": 3817.28659}, {"ts": 1767547320000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 25516.0, "quote_volume": 3220.0399, "trades": 26, "taker_buy_volume": 21082.3, "taker_buy_quote": 2660.58626}, {"ts": 1767547380000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 50576.6, "quote_volume": 6382.88834, "trades": 42, "taker_buy_volume": 17242.1, "taker_buy_quote": 2176.31267}, {"ts": 1767547440000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2860.6, "quote_volume": 360.72166, "trades": 12, "taker_buy_volume": 250.0, "taker_buy_quote": 31.525}, {"ts": 1767547500000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 31504.6, "quote_volume": 3969.5796, "trades": 34, "taker_buy_volume": 525.1, "taker_buy_quote": 66.1626}, {"ts": 1767547560000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 19904.4, "quote_volume": 2508.46214, "trades": 25, "taker_buy_volume": 9093.5, "taker_buy_quote": 1146.49746}, {"ts": 1767547620000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 20604.6, "quote_volume": 2594.32957, "trades": 20, "taker_buy_volume": 7187.7, "taker_buy_quote": 905.14186}, {"ts": 1767547680000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 29394.2, "quote_volume": 3698.1878, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767547740000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 31974.1, "quote_volume": 4022.13279, "trades": 29, "taker_buy_volume": 14125.3, "taker_buy_quote": 1776.96274}, {"ts": 1767547800000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 13026.2, "quote_volume": 1639.55092, "trades": 19, "taker_buy_volume": 10061.9, "taker_buy_quote": 1266.65104}, {"ts": 1767547860000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 15748.5, "quote_volume": 1982.6895, "trades": 7, "taker_buy_volume": 15282.0, "taker_buy_quote": 1924.0038}, {"ts": 1767547920000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 36534.5, "quote_volume": 4599.40059, "trades": 24, "taker_buy_volume": 26981.6, "taker_buy_quote": 3396.98344}, {"ts": 1767547980000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 10802.1, "quote_volume": 1360.3052, "trades": 34, "taker_buy_volume": 9685.3, "taker_buy_quote": 1219.70008}, {"ts": 1767548040000, "open": 0.126, "high": 0.1263, "low": 0.126, "close": 0.1263, "volume": 139527.4, "quote_volume": 17602.47422, "trades": 70, "taker_buy_volume": 121652.9, "taker_buy_quote": 15347.30926}, {"ts": 1767548100000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 24889.8, "quote_volume": 3141.09276, "trades": 21, "taker_buy_volume": 208.0, "taker_buy_quote": 26.2496}, {"ts": 1767548160000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 22059.1, "quote_volume": 2784.13683, "trades": 11, "taker_buy_volume": 2784.1, "taker_buy_quote": 351.63183}, {"ts": 1767548220000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 11248.9, "quote_volume": 1420.45152, "trades": 5, "taker_buy_volume": 8403.4, "taker_buy_quote": 1061.34942}, {"ts": 1767548280000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 26735.9, "quote_volume": 3373.87251, "trades": 24, "taker_buy_volume": 1303.9, "taker_buy_quote": 164.56053}, {"ts": 1767548340000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 23349.0, "quote_volume": 2948.06367, "trades": 16, "taker_buy_volume": 14198.7, "taker_buy_quote": 1793.29581}, {"ts": 1767548400000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 24277.8, "quote_volume": 3063.86486, "trades": 25, "taker_buy_volume": 14806.9, "taker_buy_quote": 1868.63728}, {"ts": 1767548460000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 142385.7, "quote_volume": 17964.68269, "trades": 51, "taker_buy_volume": 18175.1, "taker_buy_quote": 2293.68257}, {"ts": 1767548520000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 594.7, "quote_volume": 74.94911, "trades": 3, "taker_buy_volume": 169.1, "taker_buy_quote": 21.32351}, {"ts": 1767548580000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 480001.0, "quote_volume": 60483.40538, "trades": 45, "taker_buy_volume": 404969.9, "taker_buy_quote": 51029.32818}, {"ts": 1767548640000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 14134.3, "quote_volume": 1782.34414, "trades": 14, "taker_buy_volume": 13379.8, "taker_buy_quote": 1687.20169}, {"ts": 1767548700000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 8536.7, "quote_volume": 1077.92267, "trades": 18, "taker_buy_volume": 8045.0, "taker_buy_quote": 1015.82096}, {"ts": 1767548760000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 1789.2, "quote_volume": 226.03304, "trades": 6, "taker_buy_volume": 570.8, "taker_buy_quote": 72.14912}, {"ts": 1767548820000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 44036.2, "quote_volume": 5566.21056, "trades": 36, "taker_buy_volume": 7367.2, "taker_buy_quote": 931.24896}, {"ts": 1767548880000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 20674.0, "quote_volume": 2613.52535, "trades": 11, "taker_buy_volume": 20113.7, "taker_buy_quote": 2542.75946}, {"ts": 1767548940000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 53550.3, "quote_volume": 6768.59265, "trades": 79, "taker_buy_volume": 18709.5, "taker_buy_quote": 2366.22685}, {"ts": 1767549000000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 5840.1, "quote_volume": 738.81213, "trades": 11, "taker_buy_volume": 1669.6, "taker_buy_quote": 211.24388}, {"ts": 1767549060000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1263, "volume": 84389.0, "quote_volume": 10673.47243, "trades": 40, "taker_buy_volume": 3602.7, "taker_buy_quote": 455.65322}, {"ts": 1767549120000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 19119.7, "quote_volume": 2414.76818, "trades": 26, "taker_buy_volume": 12944.7, "taker_buy_quote": 1634.91561}, {"ts": 1767549180000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 36731.2, "quote_volume": 4635.01075, "trades": 56, "taker_buy_volume": 24259.9, "taker_buy_quote": 3061.35068}, {"ts": 1767549240000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 22631.4, "quote_volume": 2853.76235, "trades": 11, "taker_buy_volume": 22059.5, "taker_buy_quote": 2781.70295}, {"ts": 1767549300000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 8668.1, "quote_volume": 1092.29929, "trades": 21, "taker_buy_volume": 180.0, "taker_buy_quote": 22.698}, {"ts": 1767549360000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 22197.3, "quote_volume": 2797.38211, "trades": 28, "taker_buy_volume": 19040.2, "taker_buy_quote": 2399.58751}, {"ts": 1767549420000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 3053.2, "quote_volume": 385.00852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767549480000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 19691.6, "quote_volume": 2483.1194, "trades": 20, "taker_buy_volume": 16699.8, "taker_buy_quote": 2105.85342}, {"ts": 1767549540000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 87643.6, "quote_volume": 11067.52253, "trades": 46, "taker_buy_volume": 73625.0, "taker_buy_quote": 9297.07043}, {"ts": 1767549600000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 16640.6, "quote_volume": 2101.8849, "trades": 21, "taker_buy_volume": 7749.5, "taker_buy_quote": 978.987}, {"ts": 1767549660000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 7174.6, "quote_volume": 906.15198, "trades": 11, "taker_buy_volume": 5479.2, "taker_buy_quote": 692.02296}, {"ts": 1767549720000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 1694.6, "quote_volume": 214.14535, "trades": 4, "taker_buy_volume": 1173.7, "taker_buy_quote": 148.35568}, {"ts": 1767549780000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 5207.4, "quote_volume": 657.6512, "trades": 20, "taker_buy_volume": 249.6, "taker_buy_quote": 31.52448}, {"ts": 1767549840000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 2521.2, "quote_volume": 318.40051, "trades": 11, "taker_buy_volume": 1323.9, "taker_buy_quote": 167.23848}, {"ts": 1767549900000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 9938.6, "quote_volume": 1254.99119, "trades": 20, "taker_buy_volume": 2573.2, "taker_buy_quote": 324.93528}, {"ts": 1767549960000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 31642.6, "quote_volume": 3993.04585, "trades": 41, "taker_buy_volume": 18981.1, "taker_buy_quote": 2395.41482}, {"ts": 1767550020000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 5259.9, "quote_volume": 663.32246, "trades": 20, "taker_buy_volume": 2474.2, "taker_buy_quote": 312.04569}, {"ts": 1767550080000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 2285.5, "quote_volume": 287.973, "trades": 13, "taker_buy_volume": 85.0, "taker_buy_quote": 10.71}, {"ts": 1767550140000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 7023.4, "quote_volume": 885.12076, "trades": 16, "taker_buy_volume": 4290.2, "taker_buy_quote": 540.73756}, {"ts": 1767550200000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 11652.9, "quote_volume": 1466.12285, "trades": 27, "taker_buy_volume": 506.4, "taker_buy_quote": 63.70512}, {"ts": 1767550260000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 89351.5, "quote_volume": 11247.46366, "trades": 46, "taker_buy_volume": 75010.3, "taker_buy_quote": 9442.34631}, {"ts": 1767550320000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 394089.6, "quote_volume": 49507.62998, "trades": 100, "taker_buy_volume": 12290.1, "taker_buy_quote": 1545.66282}, {"ts": 1767550380000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 24584.8, "quote_volume": 3087.86519, "trades": 16, "taker_buy_volume": 143.1, "taker_buy_quote": 17.98767}, {"ts": 1767550440000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 66422.6, "quote_volume": 8349.44588, "trades": 31, "taker_buy_volume": 40853.1, "taker_buy_quote": 5135.41398}, {"ts": 1767550500000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 6390.3, "quote_volume": 803.805, "trades": 7, "taker_buy_volume": 5442.9, "taker_buy_quote": 684.71682}, {"ts": 1767550560000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 39544.6, "quote_volume": 4970.37957, "trades": 32, "taker_buy_volume": 20883.7, "taker_buy_quote": 2625.88162}, {"ts": 1767550620000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 7360.3, "quote_volume": 925.18971, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767550680000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 35867.3, "quote_volume": 4502.34775, "trades": 44, "taker_buy_volume": 1627.3, "taker_buy_quote": 204.34904}, {"ts": 1767550740000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 320271.0, "quote_volume": 40167.65607, "trades": 100, "taker_buy_volume": 28580.9, "taker_buy_quote": 3584.33574}, {"ts": 1767550800000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 127177.5, "quote_volume": 15931.01047, "trades": 98, "taker_buy_volume": 32913.4, "taker_buy_quote": 4123.25792}, {"ts": 1767550860000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 31998.4, "quote_volume": 4002.09656, "trades": 35, "taker_buy_volume": 940.1, "taker_buy_quote": 117.61052}, {"ts": 1767550920000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 59531.7, "quote_volume": 7441.24478, "trades": 58, "taker_buy_volume": 6254.0, "taker_buy_quote": 781.75}, {"ts": 1767550980000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 14353.7, "quote_volume": 1794.27708, "trades": 25, "taker_buy_volume": 2371.4, "taker_buy_quote": 296.48958}, {"ts": 1767551040000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 61057.8, "quote_volume": 7632.67676, "trades": 31, "taker_buy_volume": 1685.0, "taker_buy_quote": 210.625}, {"ts": 1767551100000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 35612.6, "quote_volume": 4451.49262, "trades": 19, "taker_buy_volume": 24557.3, "taker_buy_quote": 3069.6625}, {"ts": 1767551160000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 707.6, "quote_volume": 88.46815, "trades": 5, "taker_buy_volume": 181.5, "taker_buy_quote": 22.70565}, {"ts": 1767551220000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 23783.6, "quote_volume": 2971.50932, "trades": 28, "taker_buy_volume": 6730.0, "taker_buy_quote": 840.577}, {"ts": 1767551280000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 25668.1, "quote_volume": 3205.68134, "trades": 23, "taker_buy_volume": 7469.0, "taker_buy_quote": 932.96996}, {"ts": 1767551340000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 4055.7, "quote_volume": 506.55693, "trades": 7, "taker_buy_volume": 3067.9, "taker_buy_quote": 383.18071}, {"ts": 1767551400000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 14053.8, "quote_volume": 1755.2658, "trades": 18, "taker_buy_volume": 4949.0, "taker_buy_quote": 618.1301}, {"ts": 1767551460000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 111005.8, "quote_volume": 13840.36285, "trades": 74, "taker_buy_volume": 10904.5, "taker_buy_quote": 1360.44381}, {"ts": 1767551520000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 99880.3, "quote_volume": 12457.64562, "trades": 58, "taker_buy_volume": 48592.3, "taker_buy_quote": 6060.99559}, {"ts": 1767551580000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 15273.4, "quote_volume": 1907.07036, "trades": 31, "taker_buy_volume": 2176.3, "taker_buy_quote": 271.49987}, {"ts": 1767551640000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 10826.5, "quote_volume": 1350.6281, "trades": 18, "taker_buy_volume": 7333.3, "taker_buy_quote": 914.69117}, {"ts": 1767551700000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 4044.4, "quote_volume": 504.77454, "trades": 15, "taker_buy_volume": 470.2, "taker_buy_quote": 58.71438}, {"ts": 1767551760000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 30669.6, "quote_volume": 3827.33042, "trades": 37, "taker_buy_volume": 8029.3, "taker_buy_quote": 1001.96664}, {"ts": 1767551820000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 8966.0, "quote_volume": 1118.0102, "trades": 9, "taker_buy_volume": 7142.1, "taker_buy_quote": 890.61987}, {"ts": 1767551880000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 167402.2, "quote_volume": 20843.34965, "trades": 88, "taker_buy_volume": 21571.5, "taker_buy_quote": 2685.73623}, {"ts": 1767551940000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 11331.9, "quote_volume": 1412.06836, "trades": 36, "taker_buy_volume": 3271.8, "taker_buy_quote": 408.0041}, {"ts": 1767552000000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 11111.8, "quote_volume": 1386.31901, "trades": 26, "taker_buy_volume": 1637.8, "taker_buy_quote": 204.30744}, {"ts": 1767552060000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 30880.4, "quote_volume": 3852.74838, "trades": 33, "taker_buy_volume": 6100.1, "taker_buy_quote": 761.19998}, {"ts": 1767552120000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 4238.5, "quote_volume": 528.54095, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552180000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 29664.5, "quote_volume": 3700.45179, "trades": 32, "taker_buy_volume": 11950.1, "taker_buy_quote": 1491.37648}, {"ts": 1767552240000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 12066.2, "quote_volume": 1507.02838, "trades": 21, "taker_buy_volume": 8353.0, "taker_buy_quote": 1043.2897}, {"ts": 1767552300000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 27780.5, "quote_volume": 3469.78445, "trades": 16, "taker_buy_volume": 7908.9, "taker_buy_quote": 987.82161}, {"ts": 1767552360000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 22895.3, "quote_volume": 2860.57882, "trades": 12, "taker_buy_volume": 9558.5, "taker_buy_quote": 1194.8125}, {"ts": 1767552420000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 21530.6, "quote_volume": 2690.38821, "trades": 12, "taker_buy_volume": 12722.1, "taker_buy_quote": 1590.2625}, {"ts": 1767552480000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 31512.3, "quote_volume": 3933.33372, "trades": 20, "taker_buy_volume": 13872.0, "taker_buy_quote": 1731.87546}, {"ts": 1767552540000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 259100.8, "quote_volume": 32300.8042, "trades": 77, "taker_buy_volume": 37464.1, "taker_buy_quote": 4676.00785}, {"ts": 1767552600000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 10022.3, "quote_volume": 1249.78081, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552660000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 10215.7, "quote_volume": 1274.91936, "trades": 27, "taker_buy_volume": 2485.0, "taker_buy_quote": 310.128}, {"ts": 1767552720000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 4369.3, "quote_volume": 545.28864, "trades": 11, "taker_buy_volume": 3042.3, "taker_buy_quote": 379.67904}, {"ts": 1767552780000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 126787.3, "quote_volume": 15834.98641, "trades": 51, "taker_buy_volume": 122265.0, "taker_buy_quote": 15270.5238}, {"ts": 1767552840000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 474.7, "quote_volume": 59.29003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552900000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 1413.3, "quote_volume": 176.53952, "trades": 4, "taker_buy_volume": 183.5, "taker_buy_quote": 22.9375}, {"ts": 1767552960000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 5670.2, "quote_volume": 708.908, "trades": 12, "taker_buy_volume": 4601.3, "taker_buy_quote": 575.3575}, {"ts": 1767553020000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 2978.7, "quote_volume": 372.43106, "trades": 3, "taker_buy_volume": 935.6, "taker_buy_quote": 117.04356}, {"ts": 1767553080000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 12248.1, "quote_volume": 1532.9859, "trades": 23, "taker_buy_volume": 7440.0, "taker_buy_quote": 931.19488}, {"ts": 1767553140000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 42250.0, "quote_volume": 5289.79064, "trades": 45, "taker_buy_volume": 14098.0, "taker_buy_quote": 1765.16024}, {"ts": 1767553200000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 30826.0, "quote_volume": 3856.31583, "trades": 33, "taker_buy_volume": 14195.6, "taker_buy_quote": 1775.89352}, {"ts": 1767553260000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 96158.1, "quote_volume": 12025.40583, "trades": 76, "taker_buy_volume": 28954.2, "taker_buy_quote": 3621.69032}, {"ts": 1767553320000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 10347.9, "quote_volume": 1291.41792, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553380000, "open": 0.1249, "high": 0.1249, "low": 0.1246, "close": 0.1246, "volume": 36013.8, "quote_volume": 4496.46107, "trades": 50, "taker_buy_volume": 17706.4, "taker_buy_quote": 2211.52936}, {"ts": 1767553440000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 12229.5, "quote_volume": 1523.23606, "trades": 26, "taker_buy_volume": 3252.4, "taker_buy_quote": 405.24904}, {"ts": 1767553500000, "open": 0.1245, "high": 0.1245, "low": 0.1237, "close": 0.124, "volume": 682813.6, "quote_volume": 84709.22697, "trades": 371, "taker_buy_volume": 269894.4, "taker_buy_quote": 33465.9287}, {"ts": 1767553560000, "open": 0.124, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 145920.1, "quote_volume": 18100.8438, "trades": 103, "taker_buy_volume": 53167.3, "taker_buy_quote": 6596.37638}, {"ts": 1767553620000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 117922.8, "quote_volume": 14624.47066, "trades": 138, "taker_buy_volume": 62145.2, "taker_buy_quote": 7707.33642}, {"ts": 1767553680000, "open": 0.1241, "high": 0.1242, "low": 0.1237, "close": 0.1238, "volume": 191876.3, "quote_volume": 23779.99731, "trades": 121, "taker_buy_volume": 36486.7, "taker_buy_quote": 4528.14954}, {"ts": 1767553740000, "open": 0.1238, "high": 0.1239, "low": 0.1232, "close": 0.1235, "volume": 1079772.9, "quote_volume": 133295.17839, "trades": 562, "taker_buy_volume": 339064.4, "taker_buy_quote": 41853.32081}, {"ts": 1767553800000, "open": 0.1235, "high": 0.1236, "low": 0.1232, "close": 0.1234, "volume": 320460.4, "quote_volume": 39561.97327, "trades": 234, "taker_buy_volume": 136106.7, "taker_buy_quote": 16802.76997}, {"ts": 1767553860000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 80308.4, "quote_volume": 9903.76294, "trades": 61, "taker_buy_volume": 28245.9, "taker_buy_quote": 3483.59266}, {"ts": 1767553920000, "open": 0.1234, "high": 0.1234, "low": 0.123, "close": 0.1231, "volume": 274515.3, "quote_volume": 33810.06362, "trades": 183, "taker_buy_volume": 74042.5, "taker_buy_quote": 9118.73451}, {"ts": 1767553980000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 110960.5, "quote_volume": 13663.11135, "trades": 61, "taker_buy_volume": 42335.4, "taker_buy_quote": 5211.61676}, {"ts": 1767554040000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 30111.5, "quote_volume": 3712.13195, "trades": 36, "taker_buy_volume": 11902.0, "taker_buy_quote": 1466.9006}, {"ts": 1767554100000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 105685.8, "quote_volume": 13016.78533, "trades": 45, "taker_buy_volume": 251.5, "taker_buy_quote": 30.98966}, {"ts": 1767554160000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1234, "volume": 153341.1, "quote_volume": 18917.08591, "trades": 61, "taker_buy_volume": 150675.0, "taker_buy_quote": 18588.08917}, {"ts": 1767554220000, "open": 0.1234, "high": 0.1236, "low": 0.1232, "close": 0.1233, "volume": 265030.7, "quote_volume": 32721.55948, "trades": 121, "taker_buy_volume": 201746.7, "taker_buy_quote": 24912.38284}, {"ts": 1767554280000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 78243.3, "quote_volume": 9655.60789, "trades": 45, "taker_buy_volume": 26703.1, "taker_buy_quote": 3295.55957}, {"ts": 1767554340000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 13886.6, "quote_volume": 1712.77054, "trades": 34, "taker_buy_volume": 139.1, "taker_buy_quote": 17.16494}, {"ts": 1767554400000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 41295.4, "quote_volume": 5090.51352, "trades": 65, "taker_buy_volume": 16009.7, "taker_buy_quote": 1973.98801}, {"ts": 1767554460000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1233, "volume": 42069.6, "quote_volume": 5184.00742, "trades": 31, "taker_buy_volume": 19467.2, "taker_buy_quote": 2400.1439}, {"ts": 1767554520000, "open": 0.1234, "high": 0.1238, "low": 0.1234, "close": 0.1235, "volume": 112638.9, "quote_volume": 13916.04152, "trades": 112, "taker_buy_volume": 66639.2, "taker_buy_quote": 8232.3883}, {"ts": 1767554580000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 82165.5, "quote_volume": 10147.86133, "trades": 78, "taker_buy_volume": 44857.2, "taker_buy_quote": 5540.8553}, {"ts": 1767554640000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 29191.8, "quote_volume": 3608.21312, "trades": 34, "taker_buy_volume": 26105.3, "taker_buy_quote": 3226.77837}, {"ts": 1767554700000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 17311.1, "quote_volume": 2140.24071, "trades": 23, "taker_buy_volume": 8789.2, "taker_buy_quote": 1087.00668}, {"ts": 1767554760000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 10832.7, "quote_volume": 1338.37885, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767554820000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 1275.4, "quote_volume": 157.43125, "trades": 6, "taker_buy_volume": 468.9, "taker_buy_quote": 57.90915}, {"ts": 1767554880000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 55960.8, "quote_volume": 6914.1726, "trades": 27, "taker_buy_volume": 33902.5, "taker_buy_quote": 4187.8476}, {"ts": 1767554940000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 68464.5, "quote_volume": 8467.38631, "trades": 40, "taker_buy_volume": 59548.6, "taker_buy_quote": 7364.74499}, {"ts": 1767555000000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 16059.8, "quote_volume": 1984.51827, "trades": 29, "taker_buy_volume": 8288.3, "taker_buy_quote": 1024.43388}, {"ts": 1767555060000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1238, "volume": 166192.3, "quote_volume": 20565.70187, "trades": 74, "taker_buy_volume": 133124.2, "taker_buy_quote": 16473.57373}, {"ts": 1767555120000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 56572.4, "quote_volume": 7003.96312, "trades": 146, "taker_buy_volume": 13864.7, "taker_buy_quote": 1717.04051}, {"ts": 1767555180000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 6580.8, "quote_volume": 814.04496, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555240000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 64400.7, "quote_volume": 7972.74923, "trades": 38, "taker_buy_volume": 37180.0, "taker_buy_quote": 4602.884}, {"ts": 1767555300000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 69372.2, "quote_volume": 8593.65343, "trades": 56, "taker_buy_volume": 32619.0, "taker_buy_quote": 4041.31266}, {"ts": 1767555360000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 16370.8, "quote_volume": 2024.09816, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555420000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 14776.1, "quote_volume": 1826.32596, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555480000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 24946.9, "quote_volume": 3079.71428, "trades": 27, "taker_buy_volume": 8817.5, "taker_buy_quote": 1088.088}, {"ts": 1767555540000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 49467.0, "quote_volume": 6104.78002, "trades": 16, "taker_buy_volume": 31803.7, "taker_buy_quote": 3925.1288}, {"ts": 1767555600000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 10853.4, "quote_volume": 1338.96953, "trades": 28, "taker_buy_volume": 1655.4, "taker_buy_quote": 204.1189}, {"ts": 1767555660000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 23939.3, "quote_volume": 2951.32203, "trades": 22, "taker_buy_volume": 16636.7, "taker_buy_quote": 2051.30511}, {"ts": 1767555720000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 8806.2, "quote_volume": 1085.98097, "trades": 7, "taker_buy_volume": 1765.1, "taker_buy_quote": 217.81334}, {"ts": 1767555780000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 18604.8, "quote_volume": 2294.68497, "trades": 21, "taker_buy_volume": 7197.0, "taker_buy_quote": 888.1098}, {"ts": 1767555840000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 503.5, "quote_volume": 62.03627, "trades": 2, "taker_buy_volume": 50.7, "taker_buy_quote": 6.25131}, {"ts": 1767555900000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 15562.0, "quote_volume": 1919.5372, "trades": 19, "taker_buy_volume": 9638.1, "taker_buy_quote": 1188.60287}, {"ts": 1767555960000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 23097.4, "quote_volume": 2850.21916, "trades": 14, "taker_buy_volume": 3370.6, "taker_buy_quote": 415.93204}, {"ts": 1767556020000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 8424.1, "quote_volume": 1039.53394, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556080000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 4231.0, "quote_volume": 522.1054, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556140000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 21363.1, "quote_volume": 2639.93586, "trades": 23, "taker_buy_volume": 17492.9, "taker_buy_quote": 2161.67998}, {"ts": 1767556200000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 206000.8, "quote_volume": 25469.74135, "trades": 64, "taker_buy_volume": 103853.5, "taker_buy_quote": 12843.51392}, {"ts": 1767556260000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 11989.2, "quote_volume": 1481.86512, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556320000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 10590.9, "quote_volume": 1308.98181, "trades": 5, "taker_buy_volume": 10056.6, "taker_buy_quote": 1242.99576}, {"ts": 1767556380000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 17082.7, "quote_volume": 2109.71345, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767556440000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 6781.0, "quote_volume": 837.48298, "trades": 5, "taker_buy_volume": 294.8, "taker_buy_quote": 36.43728}, {"ts": 1767556500000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 32912.2, "quote_volume": 4069.3542, "trades": 36, "taker_buy_volume": 30376.6, "taker_buy_quote": 3755.95404}, {"ts": 1767556560000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 13145.7, "quote_volume": 1626.12309, "trades": 13, "taker_buy_volume": 202.1, "taker_buy_quote": 24.99977}, {"ts": 1767556620000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 40164.2, "quote_volume": 4970.59828, "trades": 43, "taker_buy_volume": 34803.0, "taker_buy_quote": 4306.88172}, {"ts": 1767556680000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 107709.2, "quote_volume": 13334.35058, "trades": 56, "taker_buy_volume": 20132.5, "taker_buy_quote": 2492.4035}, {"ts": 1767556740000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 10130.9, "quote_volume": 1254.15745, "trades": 6, "taker_buy_volume": 9651.2, "taker_buy_quote": 1194.81856}, {"ts": 1767556800000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 16371.0, "quote_volume": 2023.22106, "trades": 33, "taker_buy_volume": 900.0, "taker_buy_quote": 111.33}, {"ts": 1767556860000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 231795.6, "quote_volume": 28603.8235, "trades": 60, "taker_buy_volume": 190410.3, "taker_buy_quote": 23496.90182}, {"ts": 1767556920000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 43223.5, "quote_volume": 5338.05827, "trades": 25, "taker_buy_volume": 41438.2, "taker_buy_quote": 5117.6177}, {"ts": 1767556980000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 37662.6, "quote_volume": 4657.53095, "trades": 33, "taker_buy_volume": 35250.7, "taker_buy_quote": 4359.21911}, {"ts": 1767557040000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 61968.8, "quote_volume": 7664.91267, "trades": 25, "taker_buy_volume": 7528.4, "taker_buy_quote": 931.26308}, {"ts": 1767557100000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 559.5, "quote_volume": 69.09825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557160000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 59830.7, "quote_volume": 7383.66181, "trades": 61, "taker_buy_volume": 48327.8, "taker_buy_quote": 5963.79997}, {"ts": 1767557220000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 20640.3, "quote_volume": 2548.42129, "trades": 30, "taker_buy_volume": 18899.5, "taker_buy_quote": 2333.50805}, {"ts": 1767557280000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 60231.5, "quote_volume": 7436.80495, "trades": 42, "taker_buy_volume": 46703.5, "taker_buy_quote": 5767.22549}, {"ts": 1767557340000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 9535.6, "quote_volume": 1178.54746, "trades": 39, "taker_buy_volume": 6794.5, "taker_buy_quote": 839.8002}, {"ts": 1767557400000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 21425.8, "quote_volume": 2648.22888, "trades": 11, "taker_buy_volume": 19177.7, "taker_buy_quote": 2370.36372}, {"ts": 1767557460000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 4091.1, "quote_volume": 506.07705, "trades": 11, "taker_buy_volume": 3660.1, "taker_buy_quote": 452.80545}, {"ts": 1767557520000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 44400.4, "quote_volume": 5492.27888, "trades": 18, "taker_buy_volume": 4525.9, "taker_buy_quote": 559.85383}, {"ts": 1767557580000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 55021.4, "quote_volume": 6810.34127, "trades": 41, "taker_buy_volume": 31676.5, "taker_buy_quote": 3920.32178}, {"ts": 1767557640000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 500.0, "quote_volume": 61.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557700000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 36318.1, "quote_volume": 4496.12492, "trades": 13, "taker_buy_volume": 807.7, "taker_buy_quote": 99.99326}, {"ts": 1767557760000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 1107.8, "quote_volume": 137.04039, "trades": 5, "taker_buy_volume": 55.3, "taker_buy_quote": 6.84614}, {"ts": 1767557820000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 6116.5, "quote_volume": 757.15754, "trades": 5, "taker_buy_volume": 5464.9, "taker_buy_quote": 676.55462}, {"ts": 1767557880000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 632.9, "quote_volume": 78.28973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557940000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 4043.1, "quote_volume": 500.09017, "trades": 12, "taker_buy_volume": 2111.9, "taker_buy_quote": 261.24203}, {"ts": 1767558000000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 2111.4, "quote_volume": 261.12164, "trades": 4, "taker_buy_volume": 1526.0, "taker_buy_quote": 188.7662}, {"ts": 1767558060000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 148075.8, "quote_volume": 18316.09726, "trades": 30, "taker_buy_volume": 21102.3, "taker_buy_quote": 2610.35451}, {"ts": 1767558120000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 92734.2, "quote_volume": 11460.17102, "trades": 17, "taker_buy_volume": 1616.8, "taker_buy_quote": 199.99816}, {"ts": 1767558180000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 5346.4, "quote_volume": 660.81504, "trades": 8, "taker_buy_volume": 4818.6, "taker_buy_quote": 595.57896}, {"ts": 1767558240000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 580.1, "quote_volume": 71.70036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558300000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 85618.9, "quote_volume": 10599.66114, "trades": 44, "taker_buy_volume": 72925.7, "taker_buy_quote": 9029.07411}, {"ts": 1767558360000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 6065.7, "quote_volume": 750.93366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558420000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.1239, "volume": 71761.1, "quote_volume": 8891.93272, "trades": 45, "taker_buy_volume": 53366.1, "taker_buy_quote": 6613.56009}, {"ts": 1767558480000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 9179.2, "quote_volume": 1137.71912, "trades": 10, "taker_buy_volume": 4162.4, "taker_buy_quote": 516.1376}, {"ts": 1767558540000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 28955.3, "quote_volume": 3587.56167, "trades": 27, "taker_buy_volume": 15784.7, "taker_buy_quote": 1955.72433}, {"ts": 1767558600000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 60378.3, "quote_volume": 7480.95201, "trades": 120, "taker_buy_volume": 806.4, "taker_buy_quote": 99.9936}, {"ts": 1767558660000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 7113.3, "quote_volume": 881.33787, "trades": 15, "taker_buy_volume": 4162.2, "taker_buy_quote": 515.69658}, {"ts": 1767558720000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 7270.4, "quote_volume": 900.80256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558780000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 310260.3, "quote_volume": 38472.6465, "trades": 17, "taker_buy_volume": 309859.4, "taker_buy_quote": 38422.9349}, {"ts": 1767558840000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 35370.1, "quote_volume": 4383.1727, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767558900000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 40323.4, "quote_volume": 4996.0132, "trades": 21, "taker_buy_volume": 26081.5, "taker_buy_quote": 3231.49785}, {"ts": 1767558960000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 8829.3, "quote_volume": 1093.95027, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559020000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 14446.9, "quote_volume": 1789.92716, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559080000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 84520.9, "quote_volume": 10472.07953, "trades": 15, "taker_buy_volume": 83921.1, "taker_buy_quote": 10397.82429}, {"ts": 1767559140000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 16887.2, "quote_volume": 2092.77233, "trades": 30, "taker_buy_volume": 13441.5, "taker_buy_quote": 1665.8501}, {"ts": 1767559200000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 31081.1, "quote_volume": 3854.05204, "trades": 29, "taker_buy_volume": 12294.8, "taker_buy_quote": 1524.5952}, {"ts": 1767559260000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 8990.3, "quote_volume": 1114.79709, "trades": 13, "taker_buy_volume": 2061.7, "taker_buy_quote": 255.69797}, {"ts": 1767559320000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 16327.0, "quote_volume": 2023.48867, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559380000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 10421.8, "quote_volume": 1290.73691, "trades": 16, "taker_buy_volume": 5053.5, "taker_buy_quote": 626.12865}, {"ts": 1767559440000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 75920.2, "quote_volume": 9405.78313, "trades": 24, "taker_buy_volume": 68623.7, "taker_buy_quote": 8502.47643}, {"ts": 1767559500000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 1988.5, "quote_volume": 246.32645, "trades": 11, "taker_buy_volume": 355.1, "taker_buy_quote": 43.99689}, {"ts": 1767559560000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 16738.0, "quote_volume": 2073.07498, "trades": 18, "taker_buy_volume": 10621.3, "taker_buy_quote": 1315.97393}, {"ts": 1767559620000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 415.4, "quote_volume": 51.38498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559680000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 1683.4, "quote_volume": 208.23658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559740000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 595.5, "quote_volume": 73.66335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767559800000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 15403.8, "quote_volume": 1907.60859, "trades": 25, "taker_buy_volume": 14818.7, "taker_buy_quote": 1835.1147}, {"ts": 1767559860000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 6665.9, "quote_volume": 825.90535, "trades": 12, "taker_buy_volume": 542.0, "taker_buy_quote": 67.208}, {"ts": 1767559920000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 4975.4, "quote_volume": 616.47625, "trades": 14, "taker_buy_volume": 2790.2, "taker_buy_quote": 345.72997}, {"ts": 1767559980000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 917.4, "quote_volume": 113.66586, "trades": 9, "taker_buy_volume": 504.1, "taker_buy_quote": 62.45799}, {"ts": 1767560040000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 18846.7, "quote_volume": 2335.67467, "trades": 12, "taker_buy_volume": 5685.4, "taker_buy_quote": 704.9896}, {"ts": 1767560100000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 53529.5, "quote_volume": 6632.28713, "trades": 24, "taker_buy_volume": 21616.2, "taker_buy_quote": 2678.28389}, {"ts": 1767560160000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 5863.9, "quote_volume": 726.48314, "trades": 3, "taker_buy_volume": 5323.2, "taker_buy_quote": 659.54448}, {"ts": 1767560220000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 32411.1, "quote_volume": 4009.80064, "trades": 39, "taker_buy_volume": 5331.7, "taker_buy_quote": 659.69289}, {"ts": 1767560280000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 59409.9, "quote_volume": 7349.00463, "trades": 39, "taker_buy_volume": 36826.6, "taker_buy_quote": 4555.45042}, {"ts": 1767560340000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 4194.1, "quote_volume": 519.18514, "trades": 6, "taker_buy_volume": 3749.7, "taker_buy_quote": 464.21286}, {"ts": 1767560400000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 14345.7, "quote_volume": 1774.56309, "trades": 14, "taker_buy_volume": 1828.5, "taker_buy_quote": 226.18545}, {"ts": 1767560460000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 11144.2, "quote_volume": 1377.63572, "trades": 24, "taker_buy_volume": 974.1, "taker_buy_quote": 120.4028}, {"ts": 1767560520000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 3868.7, "quote_volume": 477.89147, "trades": 9, "taker_buy_volume": 42.7, "taker_buy_quote": 5.27772}, {"ts": 1767560580000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 13118.7, "quote_volume": 1622.34488, "trades": 34, "taker_buy_volume": 10765.2, "taker_buy_quote": 1331.35218}, {"ts": 1767560640000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 11819.9, "quote_volume": 1463.66585, "trades": 9, "taker_buy_volume": 3622.3, "taker_buy_quote": 448.80297}, {"ts": 1767560700000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 27438.8, "quote_volume": 3399.62614, "trades": 20, "taker_buy_volume": 13221.2, "taker_buy_quote": 1638.10668}, {"ts": 1767560760000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 11859.3, "quote_volume": 1469.36727, "trades": 10, "taker_buy_volume": 11359.2, "taker_buy_quote": 1407.40488}, {"ts": 1767560820000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 26205.5, "quote_volume": 3246.86145, "trades": 34, "taker_buy_volume": 11773.5, "taker_buy_quote": 1458.73665}, {"ts": 1767560880000, "open": 0.1239, "high": 0.1244, "low": 0.1239, "close": 0.1243, "volume": 158350.1, "quote_volume": 19663.03871, "trades": 95, "taker_buy_volume": 149284.5, "taker_buy_quote": 18536.34593}, {"ts": 1767560940000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 29075.1, "quote_volume": 3617.16535, "trades": 28, "taker_buy_volume": 15360.7, "taker_buy_quote": 1911.18275}, {"ts": 1767561000000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 46401.3, "quote_volume": 5768.5314, "trades": 49, "taker_buy_volume": 33519.4, "taker_buy_quote": 4167.50845}, {"ts": 1767561060000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 103673.4, "quote_volume": 12903.95817, "trades": 62, "taker_buy_volume": 37174.9, "taker_buy_quote": 4625.82532}, {"ts": 1767561120000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 490.3, "quote_volume": 60.94429, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767561180000, "open": 0.1244, "high": 0.1247, "low": 0.1243, "close": 0.1246, "volume": 175873.7, "quote_volume": 21904.29817, "trades": 87, "taker_buy_volume": 167677.1, "taker_buy_quote": 20883.1213}, {"ts": 1767561240000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 78432.8, "quote_volume": 9769.17791, "trades": 70, "taker_buy_volume": 25826.6, "taker_buy_quote": 3217.71398}, {"ts": 1767561300000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 21082.6, "quote_volume": 2620.79275, "trades": 39, "taker_buy_volume": 12972.5, "taker_buy_quote": 1612.70732}, {"ts": 1767561360000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 19638.2, "quote_volume": 2441.0355, "trades": 21, "taker_buy_volume": 5742.2, "taker_buy_quote": 713.7627}, {"ts": 1767561420000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 22576.8, "quote_volume": 2806.85177, "trades": 17, "taker_buy_volume": 18111.1, "taker_buy_quote": 2252.10914}, {"ts": 1767561480000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 7770.7, "quote_volume": 966.09345, "trades": 10, "taker_buy_volume": 7254.8, "taker_buy_quote": 901.96708}, {"ts": 1767561540000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 14086.9, "quote_volume": 1751.80617, "trades": 15, "taker_buy_volume": 8045.0, "taker_buy_quote": 1000.798}, {"ts": 1767561600000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 5522.5, "quote_volume": 686.45559, "trades": 4, "taker_buy_volume": 88.4, "taker_buy_quote": 10.99696}, {"ts": 1767561660000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 9877.9, "quote_volume": 1228.62682, "trades": 10, "taker_buy_volume": 8038.5, "taker_buy_quote": 999.9894}, {"ts": 1767561720000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 38837.7, "quote_volume": 4827.52611, "trades": 34, "taker_buy_volume": 29243.1, "taker_buy_quote": 3634.91733}, {"ts": 1767561780000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 24787.4, "quote_volume": 3081.01405, "trades": 13, "taker_buy_volume": 7011.3, "taker_buy_quote": 871.50459}, {"ts": 1767561840000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 10819.0, "quote_volume": 1344.5329, "trades": 10, "taker_buy_volume": 8131.0, "taker_buy_quote": 1010.6833}, {"ts": 1767561900000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 49272.1, "quote_volume": 6119.64901, "trades": 17, "taker_buy_volume": 541.9, "taker_buy_quote": 67.35817}, {"ts": 1767561960000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 8028.8, "quote_volume": 997.93733, "trades": 7, "taker_buy_volume": 7603.7, "taker_buy_quote": 945.13991}, {"ts": 1767562020000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 50.0, "quote_volume": 6.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562080000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 25272.4, "quote_volume": 3138.07248, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562140000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 7257.8, "quote_volume": 900.57717, "trades": 13, "taker_buy_volume": 48.5, "taker_buy_quote": 6.01885}, {"ts": 1767562200000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 489.4, "quote_volume": 60.69417, "trades": 2, "taker_buy_volume": 85.7, "taker_buy_quote": 10.63537}, {"ts": 1767562260000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 610.9, "quote_volume": 75.76878, "trades": 6, "taker_buy_volume": 171.8, "taker_buy_quote": 21.32038}, {"ts": 1767562320000, "open": 0.124, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 25502.6, "quote_volume": 3162.52425, "trades": 27, "taker_buy_volume": 13149.1, "taker_buy_quote": 1631.78623}, {"ts": 1767562380000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 67557.0, "quote_volume": 8363.5566, "trades": 15, "taker_buy_volume": 85.4, "taker_buy_quote": 10.57252}, {"ts": 1767562440000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 10795.4, "quote_volume": 1336.39009, "trades": 19, "taker_buy_volume": 9837.0, "taker_buy_quote": 1217.82914}, {"ts": 1767562500000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 802.8, "quote_volume": 99.41217, "trades": 4, "taker_buy_volume": 255.3, "taker_buy_quote": 31.63167}, {"ts": 1767562560000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 3172.5, "quote_volume": 392.76399, "trades": 3, "taker_buy_volume": 84.9, "taker_buy_quote": 10.51911}, {"ts": 1767562620000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 485.5, "quote_volume": 60.1049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562680000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 11465.8, "quote_volume": 1419.4745, "trades": 16, "taker_buy_volume": 1065.3, "taker_buy_quote": 131.8926}, {"ts": 1767562740000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 55260.6, "quote_volume": 6831.73163, "trades": 48, "taker_buy_volume": 22136.6, "taker_buy_quote": 2736.10076}, {"ts": 1767562800000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 124433.4, "quote_volume": 15363.49403, "trades": 85, "taker_buy_volume": 49478.8, "taker_buy_quote": 6110.00228}, {"ts": 1767562860000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 19630.8, "quote_volume": 2424.4038, "trades": 24, "taker_buy_volume": 330.7, "taker_buy_quote": 40.84145}, {"ts": 1767562920000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 654.7, "quote_volume": 80.78998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767562980000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 12626.7, "quote_volume": 1558.18684, "trades": 18, "taker_buy_volume": 520.6, "taker_buy_quote": 64.2941}, {"ts": 1767563040000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 83246.2, "quote_volume": 10260.08886, "trades": 35, "taker_buy_volume": 454.2, "taker_buy_quote": 56.03986}, {"ts": 1767563100000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 128797.1, "quote_volume": 15878.63875, "trades": 46, "taker_buy_volume": 94290.5, "taker_buy_quote": 11626.01865}, {"ts": 1767563160000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 98750.4, "quote_volume": 12182.3051, "trades": 43, "taker_buy_volume": 84109.7, "taker_buy_quote": 10376.23389}, {"ts": 1767563220000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 13682.6, "quote_volume": 1688.43284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563280000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 11874.0, "quote_volume": 1464.44057, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767563340000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 4644.9, "quote_volume": 572.94105, "trades": 6, "taker_buy_volume": 2248.8, "taker_buy_quote": 277.50192}, {"ts": 1767563400000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 5571.3, "quote_volume": 687.97089, "trades": 9, "taker_buy_volume": 5023.7, "taker_buy_quote": 620.39705}, {"ts": 1767563460000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 1601.1, "quote_volume": 197.71482, "trades": 10, "taker_buy_volume": 1022.8, "taker_buy_quote": 126.3526}, {"ts": 1767563520000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 5313.4, "quote_volume": 657.00922, "trades": 21, "taker_buy_volume": 4018.4, "taker_buy_quote": 496.94722}, {"ts": 1767563580000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 23518.6, "quote_volume": 2909.19654, "trades": 21, "taker_buy_volume": 22975.8, "taker_buy_quote": 2842.10646}, {"ts": 1767563640000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 6358.8, "quote_volume": 787.46563, "trades": 24, "taker_buy_volume": 5891.6, "taker_buy_quote": 729.62627}, {"ts": 1767563700000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 8670.4, "quote_volume": 1074.21361, "trades": 8, "taker_buy_volume": 8180.9, "taker_buy_quote": 1013.61351}, {"ts": 1767563760000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 24610.5, "quote_volume": 3051.56809, "trades": 19, "taker_buy_volume": 23271.4, "taker_buy_quote": 2885.6536}, {"ts": 1767563820000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 4147.2, "quote_volume": 514.50801, "trades": 11, "taker_buy_volume": 2552.1, "taker_buy_quote": 316.71561}, {"ts": 1767563880000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 37634.6, "quote_volume": 4670.64184, "trades": 20, "taker_buy_volume": 14034.0, "taker_buy_quote": 1741.80738}, {"ts": 1767563940000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 17013.1, "quote_volume": 2111.23047, "trades": 17, "taker_buy_volume": 15367.2, "taker_buy_quote": 1907.06952}, {"ts": 1767564000000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 16550.7, "quote_volume": 2050.7237, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564060000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 24884.5, "quote_volume": 3083.18955, "trades": 18, "taker_buy_volume": 24232.7, "taker_buy_quote": 3002.43153}, {"ts": 1767564120000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3679.0, "quote_volume": 455.8281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564180000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 17338.9, "quote_volume": 2150.6025, "trades": 25, "taker_buy_volume": 16881.0, "taker_buy_quote": 2093.8229}, {"ts": 1767564240000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 22405.7, "quote_volume": 2782.78794, "trades": 31, "taker_buy_volume": 16378.6, "taker_buy_quote": 2034.22212}, {"ts": 1767564300000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 92411.7, "quote_volume": 11486.64805, "trades": 64, "taker_buy_volume": 47843.7, "taker_buy_quote": 5946.97191}, {"ts": 1767564360000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 16732.4, "quote_volume": 2078.58192, "trades": 18, "taker_buy_volume": 783.0, "taker_buy_quote": 97.2486}, {"ts": 1767564420000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 556.9, "quote_volume": 69.11129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564480000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 12791.2, "quote_volume": 1589.56922, "trades": 27, "taker_buy_volume": 10721.3, "taker_buy_quote": 1332.44145}, {"ts": 1767564540000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 25948.0, "quote_volume": 3225.42961, "trades": 27, "taker_buy_volume": 15792.8, "taker_buy_quote": 1963.13825}, {"ts": 1767564600000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 11193.4, "quote_volume": 1392.40008, "trades": 9, "taker_buy_volume": 10604.6, "taker_buy_quote": 1319.21224}, {"ts": 1767564660000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 21169.9, "quote_volume": 2633.45705, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767564720000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 14784.9, "quote_volume": 1839.02671, "trades": 9, "taker_buy_volume": 12636.4, "taker_buy_quote": 1571.96816}, {"ts": 1767564780000, "open": 0.1244, "high": 0.1244, "low": 0.1238, "close": 0.1238, "volume": 138322.5, "quote_volume": 17154.93659, "trades": 107, "taker_buy_volume": 39056.8, "taker_buy_quote": 4844.1199}, {"ts": 1767564840000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 8134.9, "quote_volume": 1007.99475, "trades": 36, "taker_buy_volume": 4630.1, "taker_buy_quote": 573.75003}, {"ts": 1767564900000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 51828.8, "quote_volume": 6411.85565, "trades": 40, "taker_buy_volume": 588.7, "taker_buy_quote": 72.85049}, {"ts": 1767564960000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 8264.7, "quote_volume": 1023.16986, "trades": 13, "taker_buy_volume": 6142.5, "taker_buy_quote": 760.4415}, {"ts": 1767565020000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 20710.6, "quote_volume": 2563.31314, "trades": 18, "taker_buy_volume": 3954.6, "taker_buy_quote": 489.57948}, {"ts": 1767565080000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 18029.6, "quote_volume": 2232.88055, "trades": 12, "taker_buy_volume": 17412.5, "taker_buy_quote": 2156.48357}, {"ts": 1767565140000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 4869.0, "quote_volume": 603.2691, "trades": 15, "taker_buy_volume": 2605.7, "taker_buy_quote": 322.84623}, {"ts": 1767565200000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 28673.6, "quote_volume": 3557.68526, "trades": 38, "taker_buy_volume": 11198.4, "taker_buy_quote": 1389.14721}, {"ts": 1767565260000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 15605.5, "quote_volume": 1936.65081, "trades": 20, "taker_buy_volume": 11841.9, "taker_buy_quote": 1469.58805}, {"ts": 1767565320000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 54470.9, "quote_volume": 6759.77796, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565380000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 192393.2, "quote_volume": 23844.76342, "trades": 44, "taker_buy_volume": 21622.9, "taker_buy_quote": 2681.32438}, {"ts": 1767565440000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 18074.6, "quote_volume": 2239.06145, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565500000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 114899.5, "quote_volume": 14241.43285, "trades": 28, "taker_buy_volume": 109278.3, "taker_buy_quote": 13544.96617}, {"ts": 1767565560000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 78226.4, "quote_volume": 9692.25096, "trades": 30, "taker_buy_volume": 53458.8, "taker_buy_quote": 6623.54532}, {"ts": 1767565620000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 497.1, "quote_volume": 61.59069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565680000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 648.9, "quote_volume": 80.4158, "trades": 3, "taker_buy_volume": 170.9, "taker_buy_quote": 21.1916}, {"ts": 1767565740000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 25991.0, "quote_volume": 3223.10486, "trades": 17, "taker_buy_volume": 25477.9, "taker_buy_quote": 3159.48046}, {"ts": 1767565800000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 732.1, "quote_volume": 90.79922, "trades": 3, "taker_buy_volume": 188.2, "taker_buy_quote": 23.35562}, {"ts": 1767565860000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 59830.4, "quote_volume": 7424.95264, "trades": 21, "taker_buy_volume": 59362.5, "taker_buy_quote": 7366.88625}, {"ts": 1767565920000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 520.2, "quote_volume": 64.55682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767565980000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 11763.6, "quote_volume": 1459.79952, "trades": 17, "taker_buy_volume": 161.1, "taker_buy_quote": 19.99251}, {"ts": 1767566040000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 586.3, "quote_volume": 72.7012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566100000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 760.4, "quote_volume": 94.23204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566160000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 17105.3, "quote_volume": 2121.0572, "trades": 16, "taker_buy_volume": 14402.5, "taker_buy_quote": 1785.91}, {"ts": 1767566220000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 14418.6, "quote_volume": 1786.69593, "trades": 18, "taker_buy_volume": 3247.9, "taker_buy_quote": 402.6462}, {"ts": 1767566280000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 2176.0, "quote_volume": 269.3888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566340000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 3245.0, "quote_volume": 401.731, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566400000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 29781.7, "quote_volume": 3688.70779, "trades": 26, "taker_buy_volume": 21295.0, "taker_buy_quote": 2638.09921}, {"ts": 1767566460000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 431.9, "quote_volume": 53.42603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566520000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 433.0, "quote_volume": 53.5621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566580000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 12769.9, "quote_volume": 1581.54213, "trades": 25, "taker_buy_volume": 12173.3, "taker_buy_quote": 1507.68305}, {"ts": 1767566640000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 3124.5, "quote_volume": 387.07895, "trades": 3, "taker_buy_volume": 2658.5, "taker_buy_quote": 329.38815}, {"ts": 1767566700000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 3416.2, "quote_volume": 422.92556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566760000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 33695.7, "quote_volume": 4170.49518, "trades": 30, "taker_buy_volume": 11851.7, "taker_buy_quote": 1467.64466}, {"ts": 1767566820000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 567.6, "quote_volume": 70.27452, "trades": 3, "taker_buy_volume": 56.4, "taker_buy_quote": 6.98796}, {"ts": 1767566880000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 7060.9, "quote_volume": 874.84551, "trades": 17, "taker_buy_volume": 6103.6, "taker_buy_quote": 756.23604}, {"ts": 1767566940000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 587.1, "quote_volume": 72.74169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567000000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 464.0, "quote_volume": 57.4896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567060000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 13060.7, "quote_volume": 1618.22073, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567120000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 876.9, "quote_volume": 108.66441, "trades": 4, "taker_buy_volume": 165.0, "taker_buy_quote": 20.46}, {"ts": 1767567180000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 1196.2, "quote_volume": 148.20918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567240000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 32449.7, "quote_volume": 4020.46493, "trades": 24, "taker_buy_volume": 22984.0, "taker_buy_quote": 2847.7176}, {"ts": 1767567300000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 2555.2, "quote_volume": 316.53396, "trades": 2, "taker_buy_volume": 2002.0, "taker_buy_quote": 248.0478}, {"ts": 1767567360000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 3214.7, "quote_volume": 398.25381, "trades": 3, "taker_buy_volume": 2739.5, "taker_buy_quote": 339.42405}, {"ts": 1767567420000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 17353.3, "quote_volume": 2150.03024, "trades": 17, "taker_buy_volume": 2575.6, "taker_buy_quote": 319.11684}, {"ts": 1767567480000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 192970.7, "quote_volume": 23877.25626, "trades": 54, "taker_buy_volume": 28968.7, "taker_buy_quote": 3586.32506}, {"ts": 1767567540000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 37730.8, "quote_volume": 4678.42997, "trades": 29, "taker_buy_volume": 29762.3, "taker_buy_quote": 3690.38619}, {"ts": 1767567600000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 29157.3, "quote_volume": 3616.72437, "trades": 30, "taker_buy_volume": 23516.7, "taker_buy_quote": 2917.2844}, {"ts": 1767567660000, "open": 0.1243, "high": 0.1248, "low": 0.1243, "close": 0.1248, "volume": 216711.7, "quote_volume": 26987.80475, "trades": 125, "taker_buy_volume": 195305.7, "taker_buy_quote": 24322.73279}, {"ts": 1767567720000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 40386.3, "quote_volume": 5034.23605, "trades": 45, "taker_buy_volume": 21403.5, "taker_buy_quote": 2667.77107}, {"ts": 1767567780000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 36184.8, "quote_volume": 4511.18411, "trades": 55, "taker_buy_volume": 24874.1, "taker_buy_quote": 3101.44767}, {"ts": 1767567840000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 20089.3, "quote_volume": 2505.0896, "trades": 18, "taker_buy_volume": 16771.4, "taker_buy_quote": 2091.39358}, {"ts": 1767567900000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 11129.3, "quote_volume": 1387.94366, "trades": 20, "taker_buy_volume": 1199.5, "taker_buy_quote": 149.6976}, {"ts": 1767567960000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 14853.9, "quote_volume": 1852.22282, "trades": 11, "taker_buy_volume": 14268.8, "taker_buy_quote": 1779.31936}, {"ts": 1767568020000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 10404.8, "quote_volume": 1297.39967, "trades": 32, "taker_buy_volume": 5178.1, "taker_buy_quote": 646.01716}, {"ts": 1767568080000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 24832.0, "quote_volume": 3094.02115, "trades": 18, "taker_buy_volume": 24371.5, "taker_buy_quote": 3036.6889}, {"ts": 1767568140000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 35130.8, "quote_volume": 4380.9586, "trades": 26, "taker_buy_volume": 17087.7, "taker_buy_quote": 2130.98403}, {"ts": 1767568200000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 1895.1, "quote_volume": 236.13894, "trades": 6, "taker_buy_volume": 94.8, "taker_buy_quote": 11.82156}, {"ts": 1767568260000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 1189.6, "quote_volume": 148.2715, "trades": 5, "taker_buy_volume": 473.4, "taker_buy_quote": 59.03298}, {"ts": 1767568320000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 13457.4, "quote_volume": 1678.10407, "trades": 18, "taker_buy_volume": 4035.2, "taker_buy_quote": 503.55643}, {"ts": 1767568380000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 116750.7, "quote_volume": 14519.01193, "trades": 87, "taker_buy_volume": 51338.6, "taker_buy_quote": 6381.86918}, {"ts": 1767568440000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 47795.4, "quote_volume": 5941.40866, "trades": 32, "taker_buy_volume": 42418.0, "taker_buy_quote": 5272.99784}, {"ts": 1767568500000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 28290.9, "quote_volume": 3518.52708, "trades": 27, "taker_buy_volume": 2816.2, "taker_buy_quote": 350.33528}, {"ts": 1767568560000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 13093.1, "quote_volume": 1627.47233, "trades": 19, "taker_buy_volume": 12459.4, "taker_buy_quote": 1548.70342}, {"ts": 1767568620000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 11000.0, "quote_volume": 1368.35718, "trades": 17, "taker_buy_volume": 703.1, "taker_buy_quote": 87.46564}, {"ts": 1767568680000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 58646.5, "quote_volume": 7289.78292, "trades": 43, "taker_buy_volume": 37626.0, "taker_buy_quote": 4676.93477}, {"ts": 1767568740000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 17071.2, "quote_volume": 2123.65728, "trades": 14, "taker_buy_volume": 16599.7, "taker_buy_quote": 2065.00268}, {"ts": 1767568800000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 4066.7, "quote_volume": 506.07917, "trades": 18, "taker_buy_volume": 751.0, "taker_buy_quote": 93.4995}, {"ts": 1767568860000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 30265.5, "quote_volume": 3771.10963, "trades": 39, "taker_buy_volume": 27111.8, "taker_buy_quote": 3378.12205}, {"ts": 1767568920000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 18723.9, "quote_volume": 2334.56503, "trades": 38, "taker_buy_volume": 16898.3, "taker_buy_quote": 2106.91271}, {"ts": 1767568980000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 30197.8, "quote_volume": 3768.72547, "trades": 44, "taker_buy_volume": 13289.6, "taker_buy_quote": 1658.58211}, {"ts": 1767569040000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 11554.6, "quote_volume": 1440.89868, "trades": 17, "taker_buy_volume": 400.6, "taker_buy_quote": 49.99488}, {"ts": 1767569100000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 32944.0, "quote_volume": 4104.8224, "trades": 27, "taker_buy_volume": 14862.5, "taker_buy_quote": 1851.8675}, {"ts": 1767569160000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 14725.5, "quote_volume": 1836.00362, "trades": 21, "taker_buy_volume": 12793.8, "taker_buy_quote": 1595.3138}, {"ts": 1767569220000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 16925.8, "quote_volume": 2110.78183, "trades": 19, "taker_buy_volume": 1597.8, "taker_buy_quote": 199.38023}, {"ts": 1767569280000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1244, "volume": 64193.8, "quote_volume": 7996.35344, "trades": 45, "taker_buy_volume": 13291.6, "taker_buy_quote": 1653.98078}, {"ts": 1767569340000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 13607.8, "quote_volume": 1692.76664, "trades": 13, "taker_buy_volume": 1823.3, "taker_buy_quote": 226.81852}, {"ts": 1767569400000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 31552.9, "quote_volume": 3928.25709, "trades": 46, "taker_buy_volume": 14840.1, "taker_buy_quote": 1847.57171}, {"ts": 1767569460000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 28775.1, "quote_volume": 3579.76637, "trades": 35, "taker_buy_volume": 13045.8, "taker_buy_quote": 1623.08522}, {"ts": 1767569520000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 29987.9, "quote_volume": 3730.43989, "trades": 27, "taker_buy_volume": 21233.0, "taker_buy_quote": 2641.3852}, {"ts": 1767569580000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 9010.0, "quote_volume": 1120.64587, "trades": 25, "taker_buy_volume": 3910.9, "taker_buy_quote": 486.61934}, {"ts": 1767569640000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 60723.5, "quote_volume": 7550.0656, "trades": 63, "taker_buy_volume": 23420.5, "taker_buy_quote": 2912.92171}, {"ts": 1767569700000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 12697.9, "quote_volume": 1581.36707, "trades": 32, "taker_buy_volume": 2297.1, "taker_buy_quote": 286.11856}, {"ts": 1767569760000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 548.9, "quote_volume": 68.29526, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 15.0645}, {"ts": 1767569820000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 28004.8, "quote_volume": 3483.7022, "trades": 33, "taker_buy_volume": 17406.6, "taker_buy_quote": 2165.38104}, {"ts": 1767569880000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 15794.1, "quote_volume": 1964.78604, "trades": 13, "taker_buy_volume": 15169.2, "taker_buy_quote": 1887.04848}, {"ts": 1767569940000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 9801.6, "quote_volume": 1219.31462, "trades": 18, "taker_buy_volume": 4862.8, "taker_buy_quote": 604.93232}, {"ts": 1767570000000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 7682.0, "quote_volume": 955.6708, "trades": 17, "taker_buy_volume": 2131.8, "taker_buy_quote": 265.22592}, {"ts": 1767570060000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 18263.3, "quote_volume": 2271.92639, "trades": 31, "taker_buy_volume": 14574.3, "taker_buy_quote": 1813.04292}, {"ts": 1767570120000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 5914.0, "quote_volume": 735.7016, "trades": 12, "taker_buy_volume": 818.6, "taker_buy_quote": 101.83384}, {"ts": 1767570180000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 37018.4, "quote_volume": 4605.08896, "trades": 13, "taker_buy_volume": 681.9, "taker_buy_quote": 84.82836}, {"ts": 1767570240000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 2029.4, "quote_volume": 252.41473, "trades": 3, "taker_buy_volume": 1603.1, "taker_buy_quote": 199.42564}, {"ts": 1767570300000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 974.5, "quote_volume": 121.18193, "trades": 2, "taker_buy_volume": 515.8, "taker_buy_quote": 64.16552}, {"ts": 1767570360000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 13612.7, "quote_volume": 1692.00828, "trades": 16, "taker_buy_volume": 11625.2, "taker_buy_quote": 1445.01236}, {"ts": 1767570420000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 64713.2, "quote_volume": 8043.85076, "trades": 77, "taker_buy_volume": 50891.5, "taker_buy_quote": 6325.81345}, {"ts": 1767570480000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 65776.2, "quote_volume": 8167.55414, "trades": 54, "taker_buy_volume": 27430.4, "taker_buy_quote": 3406.85568}, {"ts": 1767570540000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 185279.3, "quote_volume": 22993.10255, "trades": 43, "taker_buy_volume": 141497.5, "taker_buy_quote": 17559.83975}, {"ts": 1767570600000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 62580.3, "quote_volume": 7763.16907, "trades": 55, "taker_buy_volume": 19161.9, "taker_buy_quote": 2377.67915}, {"ts": 1767570660000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 8396.5, "quote_volume": 1042.89357, "trades": 14, "taker_buy_volume": 5694.2, "taker_buy_quote": 707.26791}, {"ts": 1767570720000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 24298.0, "quote_volume": 3020.28683, "trades": 34, "taker_buy_volume": 3467.0, "taker_buy_quote": 431.03878}, {"ts": 1767570780000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 177294.1, "quote_volume": 22066.2141, "trades": 57, "taker_buy_volume": 162657.4, "taker_buy_quote": 20245.46057}, {"ts": 1767570840000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 46419.7, "quote_volume": 5773.66372, "trades": 53, "taker_buy_volume": 24418.7, "taker_buy_quote": 3037.54462}, {"ts": 1767570900000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 12835.1, "quote_volume": 1595.40293, "trades": 12, "taker_buy_volume": 1610.0, "taker_buy_quote": 200.123}, {"ts": 1767570960000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 18598.8, "quote_volume": 2311.83084, "trades": 11, "taker_buy_volume": 18000.5, "taker_buy_quote": 2237.46215}, {"ts": 1767571020000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 25927.9, "quote_volume": 3225.37732, "trades": 20, "taker_buy_volume": 7348.7, "taker_buy_quote": 914.17828}, {"ts": 1767571080000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 18705.1, "quote_volume": 2325.35336, "trades": 19, "taker_buy_volume": 3094.3, "taker_buy_quote": 384.93092}, {"ts": 1767571140000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 133054.4, "quote_volume": 16545.01614, "trades": 83, "taker_buy_volume": 112114.3, "taker_buy_quote": 13940.53602}, {"ts": 1767571200000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 44883.0, "quote_volume": 5583.74963, "trades": 54, "taker_buy_volume": 37872.5, "taker_buy_quote": 4711.70809}, {"ts": 1767571260000, "open": 0.1245, "high": 0.1252, "low": 0.1245, "close": 0.1248, "volume": 680770.8, "quote_volume": 85051.36993, "trades": 421, "taker_buy_volume": 499130.7, "taker_buy_quote": 62352.92589}, {"ts": 1767571320000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 53780.1, "quote_volume": 6712.2262, "trades": 106, "taker_buy_volume": 40915.4, "taker_buy_quote": 5106.7323}, {"ts": 1767571380000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 15621.6, "quote_volume": 1950.84651, "trades": 71, "taker_buy_volume": 6783.2, "taker_buy_quote": 847.19551}, {"ts": 1767571440000, "open": 0.1247, "high": 0.1248, "low": 0.1243, "close": 0.1243, "volume": 20954.7, "quote_volume": 2611.95292, "trades": 58, "taker_buy_volume": 6268.8, "taker_buy_quote": 781.93632}, {"ts": 1767571500000, "open": 0.1243, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 111203.6, "quote_volume": 13816.01853, "trades": 96, "taker_buy_volume": 51601.5, "taker_buy_quote": 6411.18695}, {"ts": 1767571560000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 50117.2, "quote_volume": 6221.9136, "trades": 45, "taker_buy_volume": 27877.2, "taker_buy_quote": 3461.27725}, {"ts": 1767571620000, "open": 0.1241, "high": 0.1245, "low": 0.1241, "close": 0.1245, "volume": 456043.2, "quote_volume": 56693.10842, "trades": 168, "taker_buy_volume": 397719.4, "taker_buy_quote": 49450.06983}, {"ts": 1767571680000, "open": 0.1244, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 38191.2, "quote_volume": 4750.8172, "trades": 39, "taker_buy_volume": 28667.6, "taker_buy_quote": 3566.35303}, {"ts": 1767571740000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 378481.2, "quote_volume": 47092.57711, "trades": 124, "taker_buy_volume": 326213.5, "taker_buy_quote": 40594.20448}, {"ts": 1767571800000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 22239.1, "quote_volume": 2764.30627, "trades": 32, "taker_buy_volume": 13604.3, "taker_buy_quote": 1691.01449}, {"ts": 1767571860000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 52884.1, "quote_volume": 6570.41042, "trades": 51, "taker_buy_volume": 33512.5, "taker_buy_quote": 4163.93565}, {"ts": 1767571920000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 35545.9, "quote_volume": 4418.35537, "trades": 49, "taker_buy_volume": 22046.3, "taker_buy_quote": 2740.35509}, {"ts": 1767571980000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 22487.8, "quote_volume": 2797.48232, "trades": 25, "taker_buy_volume": 16622.2, "taker_buy_quote": 2067.80168}, {"ts": 1767572040000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 20291.4, "quote_volume": 2524.23005, "trades": 18, "taker_buy_volume": 13708.6, "taker_buy_quote": 1705.34984}, {"ts": 1767572100000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 169268.7, "quote_volume": 21079.43068, "trades": 113, "taker_buy_volume": 139707.4, "taker_buy_quote": 17397.75647}, {"ts": 1767572160000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 54880.3, "quote_volume": 6829.20068, "trades": 100, "taker_buy_volume": 17671.2, "taker_buy_quote": 2199.23682}, {"ts": 1767572220000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 94490.5, "quote_volume": 11763.2867, "trades": 48, "taker_buy_volume": 86685.0, "taker_buy_quote": 10792.2825}, {"ts": 1767572280000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 19402.0, "quote_volume": 2415.26846, "trades": 36, "taker_buy_volume": 5613.2, "taker_buy_quote": 698.8434}, {"ts": 1767572340000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 31810.8, "quote_volume": 3965.39573, "trades": 44, "taker_buy_volume": 17532.8, "taker_buy_quote": 2185.18022}, {"ts": 1767572400000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 30563.9, "quote_volume": 3803.12847, "trades": 40, "taker_buy_volume": 12623.0, "taker_buy_quote": 1570.3012}, {"ts": 1767572460000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 36446.4, "quote_volume": 4527.52493, "trades": 47, "taker_buy_volume": 23624.6, "taker_buy_quote": 2934.184}, {"ts": 1767572520000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 43132.6, "quote_volume": 5357.06892, "trades": 19, "taker_buy_volume": 4473.5, "taker_buy_quote": 555.6087}, {"ts": 1767572580000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 99550.4, "quote_volume": 12348.60626, "trades": 73, "taker_buy_volume": 36241.0, "taker_buy_quote": 4497.22421}, {"ts": 1767572640000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 83214.9, "quote_volume": 10306.8796, "trades": 78, "taker_buy_volume": 17247.9, "taker_buy_quote": 2135.4239}, {"ts": 1767572700000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 137346.2, "quote_volume": 17010.65175, "trades": 94, "taker_buy_volume": 96678.7, "taker_buy_quote": 11976.96197}, {"ts": 1767572760000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 33706.2, "quote_volume": 4169.44536, "trades": 21, "taker_buy_volume": 22809.9, "taker_buy_quote": 2821.77519}, {"ts": 1767572820000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 20098.9, "quote_volume": 2489.71042, "trades": 37, "taker_buy_volume": 16290.2, "taker_buy_quote": 2017.87116}, {"ts": 1767572880000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 34689.5, "quote_volume": 4299.97291, "trades": 34, "taker_buy_volume": 6239.2, "taker_buy_quote": 773.03688}, {"ts": 1767572940000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 27846.0, "quote_volume": 3452.8585, "trades": 50, "taker_buy_volume": 25527.4, "taker_buy_quote": 3165.3976}, {"ts": 1767573000000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 12228.1, "quote_volume": 1515.17073, "trades": 20, "taker_buy_volume": 11116.2, "taker_buy_quote": 1377.40632}, {"ts": 1767573060000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 3551.2, "quote_volume": 439.72473, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 111.42}, {"ts": 1767573120000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 23438.4, "quote_volume": 2899.33008, "trades": 36, "taker_buy_volume": 10333.0, "taker_buy_quote": 1278.1921}, {"ts": 1767573180000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 21722.7, "quote_volume": 2684.87782, "trades": 33, "taker_buy_volume": 6872.8, "taker_buy_quote": 849.47808}, {"ts": 1767573240000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 70874.3, "quote_volume": 8755.22731, "trades": 64, "taker_buy_volume": 44038.5, "taker_buy_quote": 5441.00601}, {"ts": 1767573300000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 11687.7, "quote_volume": 1446.88914, "trades": 25, "taker_buy_volume": 9935.0, "taker_buy_quote": 1229.953}, {"ts": 1767573360000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 19265.1, "quote_volume": 2386.31589, "trades": 34, "taker_buy_volume": 14108.7, "taker_buy_quote": 1747.63341}, {"ts": 1767573420000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 43199.9, "quote_volume": 5352.19788, "trades": 35, "taker_buy_volume": 1480.6, "taker_buy_quote": 183.34362}, {"ts": 1767573480000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 15401.7, "quote_volume": 1908.27063, "trades": 25, "taker_buy_volume": 12323.3, "taker_buy_quote": 1526.85687}, {"ts": 1767573540000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 4661.0, "quote_volume": 577.50499, "trades": 13, "taker_buy_volume": 3090.8, "taker_buy_quote": 382.95721}, {"ts": 1767573600000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 15706.4, "quote_volume": 1946.0318, "trades": 20, "taker_buy_volume": 14025.8, "taker_buy_quote": 1737.80546}, {"ts": 1767573660000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 19347.9, "quote_volume": 2396.81158, "trades": 40, "taker_buy_volume": 14745.4, "taker_buy_quote": 1826.85696}, {"ts": 1767573720000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 21270.0, "quote_volume": 2634.58971, "trades": 28, "taker_buy_volume": 10993.7, "taker_buy_quote": 1362.11943}, {"ts": 1767573780000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 14963.0, "quote_volume": 1853.9157, "trades": 25, "taker_buy_volume": 11510.7, "taker_buy_quote": 1426.17573}, {"ts": 1767573840000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 596.8, "quote_volume": 73.94352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767573900000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 42883.3, "quote_volume": 5321.36953, "trades": 71, "taker_buy_volume": 28786.3, "taker_buy_quote": 3571.80188}, {"ts": 1767573960000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 32900.9, "quote_volume": 4079.24937, "trades": 51, "taker_buy_volume": 21406.2, "taker_buy_quote": 2654.08265}, {"ts": 1767574020000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 29160.5, "quote_volume": 3621.02309, "trades": 51, "taker_buy_volume": 25309.2, "taker_buy_quote": 3143.03556}, {"ts": 1767574080000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 72558.1, "quote_volume": 9025.84459, "trades": 66, "taker_buy_volume": 71050.2, "taker_buy_quote": 8838.31416}, {"ts": 1767574140000, "open": 0.1244, "high": 0.1248, "low": 0.1244, "close": 0.1246, "volume": 149207.4, "quote_volume": 18597.77665, "trades": 112, "taker_buy_volume": 135387.7, "taker_buy_quote": 16876.17096}, {"ts": 1767574200000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 142427.1, "quote_volume": 17744.48871, "trades": 83, "taker_buy_volume": 29059.4, "taker_buy_quote": 3620.80124}, {"ts": 1767574260000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 39988.4, "quote_volume": 4976.96092, "trades": 73, "taker_buy_volume": 22112.7, "taker_buy_quote": 2750.70939}, {"ts": 1767574320000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 43840.6, "quote_volume": 5453.26068, "trades": 47, "taker_buy_volume": 29780.3, "taker_buy_quote": 3704.3587}, {"ts": 1767574380000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1243, "volume": 1049843.1, "quote_volume": 130295.34373, "trades": 234, "taker_buy_volume": 92874.1, "taker_buy_quote": 11540.48635}, {"ts": 1767574440000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 283090.3, "quote_volume": 35140.41968, "trades": 111, "taker_buy_volume": 160811.6, "taker_buy_quote": 19956.50125}, {"ts": 1767574500000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 178076.0, "quote_volume": 22088.06658, "trades": 102, "taker_buy_volume": 138991.4, "taker_buy_quote": 17242.60081}, {"ts": 1767574560000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 45138.0, "quote_volume": 5607.83837, "trades": 33, "taker_buy_volume": 31866.2, "taker_buy_quote": 3959.5333}, {"ts": 1767574620000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 4530.4, "quote_volume": 562.92897, "trades": 26, "taker_buy_volume": 2134.3, "taker_buy_quote": 265.23489}, {"ts": 1767574680000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 165605.7, "quote_volume": 20611.58789, "trades": 78, "taker_buy_volume": 120737.4, "taker_buy_quote": 15026.53616}, {"ts": 1767574740000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 21981.0, "quote_volume": 2735.0549, "trades": 44, "taker_buy_volume": 13917.1, "taker_buy_quote": 1731.88966}, {"ts": 1767574800000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 149380.8, "quote_volume": 18589.79577, "trades": 54, "taker_buy_volume": 10928.7, "taker_buy_quote": 1358.93872}, {"ts": 1767574860000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 43851.7, "quote_volume": 5446.18316, "trades": 24, "taker_buy_volume": 39999.0, "taker_buy_quote": 4967.8758}, {"ts": 1767574920000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 104749.0, "quote_volume": 13023.83213, "trades": 97, "taker_buy_volume": 27045.6, "taker_buy_quote": 3362.38058}, {"ts": 1767574980000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 47626.8, "quote_volume": 5921.52781, "trades": 94, "taker_buy_volume": 26251.3, "taker_buy_quote": 3263.38413}, {"ts": 1767575040000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 5382.9, "quote_volume": 669.72785, "trades": 17, "taker_buy_volume": 4920.7, "taker_buy_quote": 612.23017}, {"ts": 1767575100000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 43233.3, "quote_volume": 5375.26833, "trades": 43, "taker_buy_volume": 30355.9, "taker_buy_quote": 3773.56999}, {"ts": 1767575160000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 104555.9, "quote_volume": 13017.55948, "trades": 78, "taker_buy_volume": 80752.2, "taker_buy_quote": 10054.0557}, {"ts": 1767575220000, "open": 0.1246, "high": 0.1252, "low": 0.1246, "close": 0.1249, "volume": 434331.0, "quote_volume": 54313.65332, "trades": 370, "taker_buy_volume": 219900.6, "taker_buy_quote": 27494.30636}, {"ts": 1767575280000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 86181.2, "quote_volume": 10781.48853, "trades": 134, "taker_buy_volume": 53751.9, "taker_buy_quote": 6723.78418}, {"ts": 1767575340000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 29680.4, "quote_volume": 3711.59184, "trades": 43, "taker_buy_volume": 17655.4, "taker_buy_quote": 2207.70044}, {"ts": 1767575400000, "open": 0.125, "high": 0.125, "low": 0.1246, "close": 0.1246, "volume": 77179.2, "quote_volume": 9624.26339, "trades": 88, "taker_buy_volume": 23880.2, "taker_buy_quote": 2980.35827}, {"ts": 1767575460000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 15238.8, "quote_volume": 1899.30797, "trades": 15, "taker_buy_volume": 14747.1, "taker_buy_quote": 1838.04215}, {"ts": 1767575520000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 78717.0, "quote_volume": 9828.82465, "trades": 51, "taker_buy_volume": 66878.7, "taker_buy_quote": 8350.32466}, {"ts": 1767575580000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 61655.9, "quote_volume": 7706.55012, "trades": 34, "taker_buy_volume": 57282.1, "taker_buy_quote": 7160.2625}, {"ts": 1767575640000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 32158.2, "quote_volume": 4022.45359, "trades": 26, "taker_buy_volume": 15459.6, "taker_buy_quote": 1933.45873}, {"ts": 1767575700000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 27782.4, "quote_volume": 3478.21504, "trades": 42, "taker_buy_volume": 23986.6, "taker_buy_quote": 3003.12631}, {"ts": 1767575760000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 55393.1, "quote_volume": 6930.57876, "trades": 51, "taker_buy_volume": 26632.7, "taker_buy_quote": 3332.68783}, {"ts": 1767575820000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 177969.2, "quote_volume": 22265.77451, "trades": 97, "taker_buy_volume": 55592.8, "taker_buy_quote": 6955.48266}, {"ts": 1767575880000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 23378.0, "quote_volume": 2922.19359, "trades": 36, "taker_buy_volume": 7770.9, "taker_buy_quote": 971.8741}, {"ts": 1767575940000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 166448.3, "quote_volume": 20778.38657, "trades": 88, "taker_buy_volume": 120820.6, "taker_buy_quote": 15084.04961}, {"ts": 1767576000000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2408.0, "quote_volume": 300.7592, "trades": 8, "taker_buy_volume": 126.3, "taker_buy_quote": 15.77487}, {"ts": 1767576060000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 15039.5, "quote_volume": 1877.10719, "trades": 42, "taker_buy_volume": 13855.4, "taker_buy_quote": 1729.25454}, {"ts": 1767576120000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 80393.9, "quote_volume": 10030.44234, "trades": 83, "taker_buy_volume": 40775.3, "taker_buy_quote": 5087.27811}, {"ts": 1767576180000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 23248.4, "quote_volume": 2901.36893, "trades": 21, "taker_buy_volume": 13628.3, "taker_buy_quote": 1700.82454}, {"ts": 1767576240000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 7759.0, "quote_volume": 969.03855, "trades": 15, "taker_buy_volume": 7153.5, "taker_buy_quote": 893.47215}, {"ts": 1767576300000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 19642.2, "quote_volume": 2455.70764, "trades": 19, "taker_buy_volume": 19218.6, "taker_buy_quote": 2402.8}, {"ts": 1767576360000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 17291.9, "quote_volume": 2163.21669, "trades": 58, "taker_buy_volume": 2737.7, "taker_buy_quote": 342.48627}, {"ts": 1767576420000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2742.0, "quote_volume": 343.32234, "trades": 16, "taker_buy_volume": 1775.3, "taker_buy_quote": 222.2915}, {"ts": 1767576480000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 29890.9, "quote_volume": 3745.27713, "trades": 27, "taker_buy_volume": 29364.5, "taker_buy_quote": 3679.37185}, {"ts": 1767576540000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 21499.4, "quote_volume": 2693.87482, "trades": 45, "taker_buy_volume": 7099.0, "taker_buy_quote": 889.5047}, {"ts": 1767576600000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 182433.1, "quote_volume": 22887.61444, "trades": 72, "taker_buy_volume": 110278.1, "taker_buy_quote": 13833.5762}, {"ts": 1767576660000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 39924.2, "quote_volume": 5006.49468, "trades": 28, "taker_buy_volume": 5828.6, "taker_buy_quote": 730.90644}, {"ts": 1767576720000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 121459.0, "quote_volume": 15237.69889, "trades": 41, "taker_buy_volume": 120896.6, "taker_buy_quote": 15167.15778}, {"ts": 1767576780000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 81807.4, "quote_volume": 10277.38077, "trades": 67, "taker_buy_volume": 77987.5, "taker_buy_quote": 9797.84332}, {"ts": 1767576840000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 133203.5, "quote_volume": 16743.61088, "trades": 70, "taker_buy_volume": 109413.7, "taker_buy_quote": 13753.31904}, {"ts": 1767576900000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 70680.6, "quote_volume": 8890.1535, "trades": 62, "taker_buy_volume": 60008.0, "taker_buy_quote": 7547.78217}, {"ts": 1767576960000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 77558.8, "quote_volume": 9764.73228, "trades": 51, "taker_buy_volume": 65409.7, "taker_buy_quote": 8235.16059}, {"ts": 1767577020000, "open": 0.1259, "high": 0.1263, "low": 0.1259, "close": 0.1262, "volume": 414632.0, "quote_volume": 52310.74832, "trades": 265, "taker_buy_volume": 342377.1, "taker_buy_quote": 43195.61235}, {"ts": 1767577080000, "open": 0.1262, "high": 0.1264, "low": 0.1261, "close": 0.1262, "volume": 227394.1, "quote_volume": 28712.16123, "trades": 192, "taker_buy_volume": 163580.9, "taker_buy_quote": 20656.5137}, {"ts": 1767577140000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 241355.5, "quote_volume": 30474.43027, "trades": 154, "taker_buy_volume": 180506.7, "taker_buy_quote": 22792.23575}, {"ts": 1767577200000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 138874.6, "quote_volume": 17512.81162, "trades": 121, "taker_buy_volume": 44782.8, "taker_buy_quote": 5646.94727}, {"ts": 1767577260000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 107138.3, "quote_volume": 13528.00684, "trades": 97, "taker_buy_volume": 86905.1, "taker_buy_quote": 10974.41712}, {"ts": 1767577320000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 42737.9, "quote_volume": 5397.74647, "trades": 18, "taker_buy_volume": 42234.9, "taker_buy_quote": 5334.26787}, {"ts": 1767577380000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 63373.0, "quote_volume": 8010.2682, "trades": 23, "taker_buy_volume": 46338.9, "taker_buy_quote": 5857.23696}, {"ts": 1767577440000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 11511.1, "quote_volume": 1454.318, "trades": 11, "taker_buy_volume": 4660.7, "taker_buy_quote": 589.11248}, {"ts": 1767577500000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 73491.3, "quote_volume": 9291.6371, "trades": 50, "taker_buy_volume": 60979.5, "taker_buy_quote": 7709.895}, {"ts": 1767577560000, "open": 0.1263, "high": 0.1265, "low": 0.1262, "close": 0.1265, "volume": 300330.6, "quote_volume": 37934.35471, "trades": 83, "taker_buy_volume": 54803.2, "taker_buy_quote": 6924.4336}, {"ts": 1767577620000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 74211.5, "quote_volume": 9387.35973, "trades": 36, "taker_buy_volume": 64885.8, "taker_buy_quote": 8208.10074}, {"ts": 1767577680000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 159130.0, "quote_volume": 20151.62704, "trades": 97, "taker_buy_volume": 115637.9, "taker_buy_quote": 14643.50557}, {"ts": 1767577740000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 35592.7, "quote_volume": 4505.97039, "trades": 34, "taker_buy_volume": 21370.3, "taker_buy_quote": 2705.48791}, {"ts": 1767577800000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 44454.8, "quote_volume": 5631.93195, "trades": 37, "taker_buy_volume": 40281.3, "taker_buy_quote": 5103.1495}, {"ts": 1767577860000, "open": 0.1267, "high": 0.1268, "low": 0.1264, "close": 0.1264, "volume": 93045.5, "quote_volume": 11787.46869, "trades": 73, "taker_buy_volume": 47606.6, "taker_buy_quote": 6033.74964}, {"ts": 1767577920000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 19360.1, "quote_volume": 2445.49541, "trades": 45, "taker_buy_volume": 11793.8, "taker_buy_quote": 1489.56942}, {"ts": 1767577980000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 8734.7, "quote_volume": 1103.03639, "trades": 15, "taker_buy_volume": 5399.4, "taker_buy_quote": 681.95298}, {"ts": 1767578040000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 72068.1, "quote_volume": 9102.19408, "trades": 57, "taker_buy_volume": 60050.2, "taker_buy_quote": 7584.44026}, {"ts": 1767578100000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 32561.1, "quote_volume": 4109.17593, "trades": 43, "taker_buy_volume": 18576.0, "taker_buy_quote": 2344.30368}, {"ts": 1767578160000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 3605.6, "quote_volume": 455.32978, "trades": 3, "taker_buy_volume": 3030.6, "taker_buy_quote": 382.76478}, {"ts": 1767578220000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 24439.1, "quote_volume": 3084.22303, "trades": 32, "taker_buy_volume": 22214.0, "taker_buy_quote": 2803.41541}, {"ts": 1767578280000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 48915.4, "quote_volume": 6173.32332, "trades": 52, "taker_buy_volume": 19449.4, "taker_buy_quote": 2454.71412}, {"ts": 1767578340000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 67634.4, "quote_volume": 8535.41761, "trades": 40, "taker_buy_volume": 46702.7, "taker_buy_quote": 5893.88074}, {"ts": 1767578400000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 151272.1, "quote_volume": 19105.62398, "trades": 69, "taker_buy_volume": 110833.1, "taker_buy_quote": 13998.22523}, {"ts": 1767578460000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 50719.6, "quote_volume": 6413.29104, "trades": 32, "taker_buy_volume": 40351.2, "taker_buy_quote": 5102.78038}, {"ts": 1767578520000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 21211.5, "quote_volume": 2680.0531, "trades": 24, "taker_buy_volume": 5616.4, "taker_buy_quote": 709.40464}, {"ts": 1767578580000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 32465.5, "quote_volume": 4101.21278, "trades": 35, "taker_buy_volume": 5482.8, "taker_buy_quote": 693.02592}, {"ts": 1767578640000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 54267.2, "quote_volume": 6849.24268, "trades": 39, "taker_buy_volume": 40717.8, "taker_buy_quote": 5139.33636}, {"ts": 1767578700000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 26611.2, "quote_volume": 3361.46934, "trades": 48, "taker_buy_volume": 19302.0, "taker_buy_quote": 2438.04457}, {"ts": 1767578760000, "open": 0.1263, "high": 0.1263, "low": 0.1259, "close": 0.126, "volume": 562851.2, "quote_volume": 70938.56263, "trades": 245, "taker_buy_volume": 171565.0, "taker_buy_quote": 21627.68777}, {"ts": 1767578820000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 189024.0, "quote_volume": 23791.96219, "trades": 124, "taker_buy_volume": 30290.6, "taker_buy_quote": 3813.06037}, {"ts": 1767578880000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.126, "volume": 256749.4, "quote_volume": 32292.13987, "trades": 116, "taker_buy_volume": 136156.0, "taker_buy_quote": 17127.08333}, {"ts": 1767578940000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 19480.7, "quote_volume": 2452.49302, "trades": 19, "taker_buy_volume": 604.8, "taker_buy_quote": 76.2048}, {"ts": 1767579000000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 93216.9, "quote_volume": 11743.26066, "trades": 42, "taker_buy_volume": 67456.4, "taker_buy_quote": 8497.43766}, {"ts": 1767579060000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 3453.6, "quote_volume": 435.1536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579120000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 6114.4, "quote_volume": 770.50306, "trades": 8, "taker_buy_volume": 886.6, "taker_buy_quote": 111.80026}, {"ts": 1767579180000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 30213.3, "quote_volume": 3809.69567, "trades": 22, "taker_buy_volume": 25427.6, "taker_buy_quote": 3206.42036}, {"ts": 1767579240000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 21663.3, "quote_volume": 2727.68917, "trades": 36, "taker_buy_volume": 10180.2, "taker_buy_quote": 1281.76654}, {"ts": 1767579300000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 4642.9, "quote_volume": 584.07682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767579360000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 91317.0, "quote_volume": 11502.3623, "trades": 55, "taker_buy_volume": 86242.8, "taker_buy_quote": 10863.66686}, {"ts": 1767579420000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 107419.4, "quote_volume": 13550.56606, "trades": 55, "taker_buy_volume": 77500.6, "taker_buy_quote": 9775.203}, {"ts": 1767579480000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 33660.5, "quote_volume": 4244.76656, "trades": 30, "taker_buy_volume": 18291.9, "taker_buy_quote": 2307.02212}, {"ts": 1767579540000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 24704.2, "quote_volume": 3112.67187, "trades": 43, "taker_buy_volume": 6572.8, "taker_buy_quote": 828.1728}, {"ts": 1767579600000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 10613.4, "quote_volume": 1336.05684, "trades": 20, "taker_buy_volume": 2474.4, "taker_buy_quote": 311.6068}, {"ts": 1767579660000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1254, "volume": 125845.7, "quote_volume": 15790.68384, "trades": 98, "taker_buy_volume": 17488.0, "taker_buy_quote": 2194.2592}, {"ts": 1767579720000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 60118.2, "quote_volume": 7531.42135, "trades": 50, "taker_buy_volume": 7515.3, "taker_buy_quote": 941.66709}, {"ts": 1767579780000, "open": 0.1253, "high": 0.1253, "low": 0.1249, "close": 0.1251, "volume": 253867.0, "quote_volume": 31769.33447, "trades": 144, "taker_buy_volume": 94560.3, "taker_buy_quote": 11845.36328}, {"ts": 1767579840000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 27845.7, "quote_volume": 3483.45074, "trades": 31, "taker_buy_volume": 7013.7, "taker_buy_quote": 877.41387}, {"ts": 1767579900000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 58365.3, "quote_volume": 7294.59428, "trades": 41, "taker_buy_volume": 2825.4, "taker_buy_quote": 353.27179}, {"ts": 1767579960000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 12768.7, "quote_volume": 1595.81322, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580020000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 53670.1, "quote_volume": 6703.16524, "trades": 45, "taker_buy_volume": 27062.6, "taker_buy_quote": 3380.11874}, {"ts": 1767580080000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 64227.2, "quote_volume": 8021.82833, "trades": 45, "taker_buy_volume": 11630.6, "taker_buy_quote": 1452.66194}, {"ts": 1767580140000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 48015.3, "quote_volume": 5989.40996, "trades": 49, "taker_buy_volume": 3700.9, "taker_buy_quote": 461.50223}, {"ts": 1767580200000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 15766.6, "quote_volume": 1965.9148, "trades": 14, "taker_buy_volume": 10606.8, "taker_buy_quote": 1322.66796}, {"ts": 1767580260000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 34139.7, "quote_volume": 4260.79468, "trades": 26, "taker_buy_volume": 8761.1, "taker_buy_quote": 1093.5454}, {"ts": 1767580320000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 6186.2, "quote_volume": 772.57904, "trades": 9, "taker_buy_volume": 1807.7, "taker_buy_quote": 225.78173}, {"ts": 1767580380000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 18852.7, "quote_volume": 2357.59592, "trades": 32, "taker_buy_volume": 15644.9, "taker_buy_quote": 1956.25784}, {"ts": 1767580440000, "open": 0.1253, "high": 0.1253, "low": 0.1249, "close": 0.1249, "volume": 147700.4, "quote_volume": 18471.95654, "trades": 96, "taker_buy_volume": 32202.4, "taker_buy_quote": 4031.29982}, {"ts": 1767580500000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 39335.4, "quote_volume": 4919.31307, "trades": 32, "taker_buy_volume": 24485.7, "taker_buy_quote": 3062.07126}, {"ts": 1767580560000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 10813.1, "quote_volume": 1352.46977, "trades": 17, "taker_buy_volume": 6450.7, "taker_buy_quote": 806.98257}, {"ts": 1767580620000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 43280.2, "quote_volume": 5410.04156, "trades": 40, "taker_buy_volume": 28783.6, "taker_buy_quote": 3598.18981}, {"ts": 1767580680000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 19421.5, "quote_volume": 2425.9157, "trades": 35, "taker_buy_volume": 7349.3, "taker_buy_quote": 918.09792}, {"ts": 1767580740000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 16141.6, "quote_volume": 2018.6193, "trades": 23, "taker_buy_volume": 12399.9, "taker_buy_quote": 1550.53263}, {"ts": 1767580800000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 32897.5, "quote_volume": 4114.1496, "trades": 36, "taker_buy_volume": 16652.6, "taker_buy_quote": 2082.28968}, {"ts": 1767580860000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 33357.3, "quote_volume": 4170.47795, "trades": 26, "taker_buy_volume": 21638.8, "taker_buy_quote": 2705.66545}, {"ts": 1767580920000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 6716.6, "quote_volume": 839.44392, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767580980000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 29640.3, "quote_volume": 3706.92138, "trades": 27, "taker_buy_volume": 19261.3, "taker_buy_quote": 2408.93183}, {"ts": 1767581040000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 9689.2, "quote_volume": 1211.15, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581100000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 17234.9, "quote_volume": 2156.18101, "trades": 17, "taker_buy_volume": 13406.1, "taker_buy_quote": 1677.34272}, {"ts": 1767581160000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 8802.7, "quote_volume": 1101.98262, "trades": 14, "taker_buy_volume": 5170.1, "taker_buy_quote": 647.49578}, {"ts": 1767581220000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 9760.7, "quote_volume": 1221.96783, "trades": 18, "taker_buy_volume": 239.4, "taker_buy_quote": 29.99682}, {"ts": 1767581280000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 19355.3, "quote_volume": 2423.75476, "trades": 23, "taker_buy_volume": 14734.8, "taker_buy_quote": 1845.21869}, {"ts": 1767581340000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 21845.1, "quote_volume": 2737.13548, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581400000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 66214.7, "quote_volume": 8305.67531, "trades": 90, "taker_buy_volume": 59012.0, "taker_buy_quote": 7402.40986}, {"ts": 1767581460000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 98524.9, "quote_volume": 12364.37303, "trades": 51, "taker_buy_volume": 51767.2, "taker_buy_quote": 6496.78785}, {"ts": 1767581520000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 3208.4, "quote_volume": 402.33336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581580000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 4197.2, "quote_volume": 526.32888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581640000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 14126.9, "quote_volume": 1772.43805, "trades": 20, "taker_buy_volume": 8337.2, "taker_buy_quote": 1046.3186}, {"ts": 1767581700000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 11367.7, "quote_volume": 1425.35483, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581760000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 53067.1, "quote_volume": 6649.05567, "trades": 73, "taker_buy_volume": 43193.7, "taker_buy_quote": 5412.17061}, {"ts": 1767581820000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3301.5, "quote_volume": 413.67795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581880000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 3694.5, "quote_volume": 462.92085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581940000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 11280.7, "quote_volume": 1414.36753, "trades": 15, "taker_buy_volume": 6867.8, "taker_buy_quote": 861.22212}, {"ts": 1767582000000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 7061.9, "quote_volume": 885.68139, "trades": 9, "taker_buy_volume": 1260.3, "taker_buy_quote": 158.16075}, {"ts": 1767582060000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 12073.6, "quote_volume": 1513.72348, "trades": 13, "taker_buy_volume": 6758.1, "taker_buy_quote": 847.46574}, {"ts": 1767582120000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 129265.0, "quote_volume": 16212.52144, "trades": 38, "taker_buy_volume": 73082.1, "taker_buy_quote": 9165.8331}, {"ts": 1767582180000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 24313.8, "quote_volume": 3053.32541, "trades": 31, "taker_buy_volume": 15967.4, "taker_buy_quote": 2005.50544}, {"ts": 1767582240000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 19778.9, "quote_volume": 2481.97002, "trades": 24, "taker_buy_volume": 8047.6, "taker_buy_quote": 1009.9738}, {"ts": 1767582300000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 27642.0, "quote_volume": 3468.86745, "trades": 47, "taker_buy_volume": 18133.6, "taker_buy_quote": 2275.7668}, {"ts": 1767582360000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 35222.9, "quote_volume": 4419.7238, "trades": 42, "taker_buy_volume": 15230.3, "taker_buy_quote": 1911.40265}, {"ts": 1767582420000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 62631.0, "quote_volume": 7847.6643, "trades": 46, "taker_buy_volume": 41539.7, "taker_buy_quote": 5204.92441}, {"ts": 1767582480000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 13830.2, "quote_volume": 1732.6792, "trades": 15, "taker_buy_volume": 9795.6, "taker_buy_quote": 1227.38868}, {"ts": 1767582540000, "open": 0.1253, "high": 0.1255, "low": 0.1251, "close": 0.1253, "volume": 616836.4, "quote_volume": 77286.80994, "trades": 259, "taker_buy_volume": 473142.8, "taker_buy_quote": 59280.34436}, {"ts": 1767582600000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 58947.3, "quote_volume": 7376.28911, "trades": 39, "taker_buy_volume": 9099.4, "taker_buy_quote": 1140.15482}, {"ts": 1767582660000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 67816.7, "quote_volume": 8486.32905, "trades": 49, "taker_buy_volume": 51909.4, "taker_buy_quote": 6496.32582}, {"ts": 1767582720000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 17192.3, "quote_volume": 2152.47596, "trades": 14, "taker_buy_volume": 4511.9, "taker_buy_quote": 564.88988}, {"ts": 1767582780000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 80181.0, "quote_volume": 10021.93385, "trades": 40, "taker_buy_volume": 5965.3, "taker_buy_quote": 745.6625}, {"ts": 1767582840000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 20105.7, "quote_volume": 2513.40231, "trades": 22, "taker_buy_volume": 14260.9, "taker_buy_quote": 1782.8556}, {"ts": 1767582900000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 11214.8, "quote_volume": 1401.89045, "trades": 12, "taker_buy_volume": 404.5, "taker_buy_quote": 50.60295}, {"ts": 1767582960000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 20962.1, "quote_volume": 2620.0793, "trades": 25, "taker_buy_volume": 10505.7, "taker_buy_quote": 1313.2125}, {"ts": 1767583020000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 67153.6, "quote_volume": 8388.14802, "trades": 50, "taker_buy_volume": 31662.0, "taker_buy_quote": 3955.24718}, {"ts": 1767583080000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 77716.2, "quote_volume": 9712.83568, "trades": 61, "taker_buy_volume": 33999.7, "taker_buy_quote": 4249.62847}, {"ts": 1767583140000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 19866.0, "quote_volume": 2482.24513, "trades": 35, "taker_buy_volume": 9475.6, "taker_buy_quote": 1184.17298}, {"ts": 1767583200000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 26508.8, "quote_volume": 3310.94912, "trades": 23, "taker_buy_volume": 16050.6, "taker_buy_quote": 2004.71994}, {"ts": 1767583260000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 6113.8, "quote_volume": 763.42963, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767583320000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 19549.1, "quote_volume": 2441.16865, "trades": 13, "taker_buy_volume": 12622.0, "taker_buy_quote": 1576.4878}, {"ts": 1767583380000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 146115.9, "quote_volume": 18248.66324, "trades": 28, "taker_buy_volume": 776.0, "taker_buy_quote": 96.8448}, {"ts": 1767583440000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 44431.8, "quote_volume": 5540.63326, "trades": 37, "taker_buy_volume": 6239.8, "taker_buy_quote": 778.10306}, {"ts": 1767583500000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 28254.3, "quote_volume": 3523.14596, "trades": 21, "taker_buy_volume": 9423.5, "taker_buy_quote": 1175.12254}, {"ts": 1767583560000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 12990.2, "quote_volume": 1619.37472, "trades": 15, "taker_buy_volume": 7958.0, "taker_buy_quote": 992.3626}, {"ts": 1767583620000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 14421.4, "quote_volume": 1797.88736, "trades": 19, "taker_buy_volume": 9809.2, "taker_buy_quote": 1223.20724}, {"ts": 1767583680000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 9470.0, "quote_volume": 1180.28844, "trades": 22, "taker_buy_volume": 968.0, "taker_buy_quote": 120.7096}, {"ts": 1767583740000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 10953.3, "quote_volume": 1365.65297, "trades": 26, "taker_buy_volume": 41.8, "taker_buy_quote": 5.21246}, {"ts": 1767583800000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 69180.5, "quote_volume": 8622.26046, "trades": 49, "taker_buy_volume": 51842.6, "taker_buy_quote": 6460.0952}, {"ts": 1767583860000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 60951.5, "quote_volume": 7605.38936, "trades": 45, "taker_buy_volume": 25120.6, "taker_buy_quote": 3135.05562}, {"ts": 1767583920000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 23430.3, "quote_volume": 2926.38958, "trades": 34, "taker_buy_volume": 756.3, "taker_buy_quote": 94.46659}, {"ts": 1767583980000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.125, "volume": 21690.6, "quote_volume": 2708.03447, "trades": 34, "taker_buy_volume": 14471.4, "taker_buy_quote": 1807.1279}, {"ts": 1767584040000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 27427.9, "quote_volume": 3431.12395, "trades": 28, "taker_buy_volume": 10571.8, "taker_buy_quote": 1322.53218}, {"ts": 1767584100000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 23512.8, "quote_volume": 2938.56437, "trades": 31, "taker_buy_volume": 11785.4, "taker_buy_quote": 1473.175}, {"ts": 1767584160000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 38963.9, "quote_volume": 4866.50199, "trades": 28, "taker_buy_volume": 15310.4, "taker_buy_quote": 1912.34532}, {"ts": 1767584220000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 13169.0, "quote_volume": 1643.44085, "trades": 25, "taker_buy_volume": 6803.5, "taker_buy_quote": 849.0768}, {"ts": 1767584280000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 21646.4, "quote_volume": 2704.79304, "trades": 29, "taker_buy_volume": 17799.5, "taker_buy_quote": 2224.31523}, {"ts": 1767584340000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 52958.9, "quote_volume": 6622.56285, "trades": 35, "taker_buy_volume": 48714.1, "taker_buy_quote": 6091.96285}, {"ts": 1767584400000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 16758.0, "quote_volume": 2095.90677, "trades": 10, "taker_buy_volume": 11567.7, "taker_buy_quote": 1447.11927}, {"ts": 1767584460000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 11452.7, "quote_volume": 1431.26194, "trades": 11, "taker_buy_volume": 356.1, "taker_buy_quote": 44.5125}, {"ts": 1767584520000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 30501.4, "quote_volume": 3807.07794, "trades": 54, "taker_buy_volume": 22352.9, "taker_buy_quote": 2789.70069}, {"ts": 1767584580000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 12844.4, "quote_volume": 1603.72421, "trades": 18, "taker_buy_volume": 7430.9, "taker_buy_quote": 928.11941}, {"ts": 1767584640000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 3833.0, "quote_volume": 478.3584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584700000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 59240.8, "quote_volume": 7402.37143, "trades": 40, "taker_buy_volume": 56755.0, "taker_buy_quote": 7091.93949}, {"ts": 1767584760000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 121587.0, "quote_volume": 15210.78166, "trades": 75, "taker_buy_volume": 78030.4, "taker_buy_quote": 9763.73851}, {"ts": 1767584820000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 27286.7, "quote_volume": 3410.84372, "trades": 21, "taker_buy_volume": 4187.3, "taker_buy_quote": 523.41872}, {"ts": 1767584880000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 17664.1, "quote_volume": 2209.82457, "trades": 18, "taker_buy_volume": 10054.3, "taker_buy_quote": 1257.83859}, {"ts": 1767584940000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 16719.2, "quote_volume": 2091.1975, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585000000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 38924.4, "quote_volume": 4868.84436, "trades": 31, "taker_buy_volume": 11439.4, "taker_buy_quote": 1431.06894}, {"ts": 1767585060000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 11771.4, "quote_volume": 1473.31929, "trades": 21, "taker_buy_volume": 3653.6, "taker_buy_quote": 457.43072}, {"ts": 1767585120000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 6914.0, "quote_volume": 865.6328, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585180000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 22379.6, "quote_volume": 2801.3203, "trades": 24, "taker_buy_volume": 14948.3, "taker_buy_quote": 1871.53737}, {"ts": 1767585240000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 5213.9, "quote_volume": 652.30682, "trades": 10, "taker_buy_volume": 479.3, "taker_buy_quote": 60.00836}, {"ts": 1767585300000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 16912.9, "quote_volume": 2115.06528, "trades": 23, "taker_buy_volume": 415.9, "taker_buy_quote": 52.02909}, {"ts": 1767585360000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 37854.6, "quote_volume": 4734.98938, "trades": 21, "taker_buy_volume": 5791.5, "taker_buy_quote": 724.51665}, {"ts": 1767585420000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 5595.8, "quote_volume": 699.475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585480000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 72871.2, "quote_volume": 9108.41731, "trades": 29, "taker_buy_volume": 2897.9, "taker_buy_quote": 362.2375}, {"ts": 1767585540000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 19294.0, "quote_volume": 2411.08765, "trades": 21, "taker_buy_volume": 9993.5, "taker_buy_quote": 1249.1875}, {"ts": 1767585600000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 29105.8, "quote_volume": 3634.91702, "trades": 36, "taker_buy_volume": 2387.0, "taker_buy_quote": 298.2086}, {"ts": 1767585660000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 7642.0, "quote_volume": 954.4858, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585720000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 36448.9, "quote_volume": 4550.64862, "trades": 37, "taker_buy_volume": 900.0, "taker_buy_quote": 112.32}, {"ts": 1767585780000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 18708.8, "quote_volume": 2334.62655, "trades": 19, "taker_buy_volume": 10727.7, "taker_buy_quote": 1338.82739}, {"ts": 1767585840000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 11856.0, "quote_volume": 1479.38794, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767585900000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 78578.7, "quote_volume": 9805.78596, "trades": 33, "taker_buy_volume": 70220.7, "taker_buy_quote": 8763.54336}, {"ts": 1767585960000, "open": 0.1249, "high": 0.1257, "low": 0.1249, "close": 0.1256, "volume": 525429.8, "quote_volume": 65840.82578, "trades": 283, "taker_buy_volume": 393366.1, "taker_buy_quote": 49293.39713}, {"ts": 1767586020000, "open": 0.1255, "high": 0.1258, "low": 0.1254, "close": 0.1255, "volume": 535378.5, "quote_volume": 67233.38109, "trades": 251, "taker_buy_volume": 252330.1, "taker_buy_quote": 31694.33527}, {"ts": 1767586080000, "open": 0.1255, "high": 0.1256, "low": 0.1251, "close": 0.1253, "volume": 467833.6, "quote_volume": 58616.96587, "trades": 173, "taker_buy_volume": 163802.5, "taker_buy_quote": 20538.23721}, {"ts": 1767586140000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 40971.9, "quote_volume": 5133.53498, "trades": 36, "taker_buy_volume": 29642.4, "taker_buy_quote": 3714.35212}, {"ts": 1767586200000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 51343.4, "quote_volume": 6433.92081, "trades": 34, "taker_buy_volume": 31066.3, "taker_buy_quote": 3893.60739}, {"ts": 1767586260000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 93230.3, "quote_volume": 11673.03423, "trades": 62, "taker_buy_volume": 21102.3, "taker_buy_quote": 2642.26006}, {"ts": 1767586320000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 35521.3, "quote_volume": 4446.95364, "trades": 30, "taker_buy_volume": 20663.3, "taker_buy_quote": 2587.04516}, {"ts": 1767586380000, "open": 0.1252, "high": 0.1252, "low": 0.1248, "close": 0.1248, "volume": 97809.9, "quote_volume": 12219.08808, "trades": 59, "taker_buy_volume": 12413.0, "taker_buy_quote": 1553.6976}, {"ts": 1767586440000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 81697.9, "quote_volume": 10181.82139, "trades": 41, "taker_buy_volume": 1059.7, "taker_buy_quote": 132.07056}, {"ts": 1767586500000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 106619.7, "quote_volume": 13289.78318, "trades": 74, "taker_buy_volume": 66093.3, "taker_buy_quote": 8239.43187}, {"ts": 1767586560000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 15582.3, "quote_volume": 1944.49417, "trades": 24, "taker_buy_volume": 3104.8, "taker_buy_quote": 387.47904}, {"ts": 1767586620000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 34853.6, "quote_volume": 4350.10008, "trades": 30, "taker_buy_volume": 11271.0, "taker_buy_quote": 1407.25174}, {"ts": 1767586680000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 7741.8, "quote_volume": 966.17664, "trades": 10, "taker_buy_volume": 1094.4, "taker_buy_quote": 136.58112}, {"ts": 1767586740000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 14915.7, "quote_volume": 1860.4191, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586800000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 16595.5, "quote_volume": 2068.3398, "trades": 28, "taker_buy_volume": 3294.0, "taker_buy_quote": 410.7618}, {"ts": 1767586860000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 33453.4, "quote_volume": 4168.12981, "trades": 21, "taker_buy_volume": 11776.7, "taker_buy_quote": 1467.37682}, {"ts": 1767586920000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 23908.4, "quote_volume": 2978.33707, "trades": 19, "taker_buy_volume": 126.6, "taker_buy_quote": 15.77436}, {"ts": 1767586980000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 41160.9, "quote_volume": 5126.8894, "trades": 32, "taker_buy_volume": 16106.7, "taker_buy_quote": 2007.1607}, {"ts": 1767587040000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 36774.0, "quote_volume": 4584.49635, "trades": 36, "taker_buy_volume": 1926.6, "taker_buy_quote": 240.14436}, {"ts": 1767587100000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 99532.0, "quote_volume": 12393.33144, "trades": 43, "taker_buy_volume": 37998.3, "taker_buy_quote": 4732.38579}, {"ts": 1767587160000, "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1242, "volume": 277936.6, "quote_volume": 34512.03712, "trades": 159, "taker_buy_volume": 72504.0, "taker_buy_quote": 9004.2959}, {"ts": 1767587220000, "open": 0.1242, "high": 0.1242, "low": 0.1238, "close": 0.1238, "volume": 337339.9, "quote_volume": 41802.939, "trades": 168, "taker_buy_volume": 32166.8, "taker_buy_quote": 3984.42423}, {"ts": 1767587280000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 250117.6, "quote_volume": 30970.15759, "trades": 68, "taker_buy_volume": 177080.5, "taker_buy_quote": 21923.99152}, {"ts": 1767587340000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 295645.8, "quote_volume": 36545.8563, "trades": 395, "taker_buy_volume": 74427.2, "taker_buy_quote": 9200.59145}, {"ts": 1767587400000, "open": 0.1237, "high": 0.1237, "low": 0.1232, "close": 0.1233, "volume": 176695.9, "quote_volume": 21813.88119, "trades": 117, "taker_buy_volume": 7565.3, "taker_buy_quote": 934.4573}, {"ts": 1767587460000, "open": 0.1233, "high": 0.1235, "low": 0.123, "close": 0.1235, "volume": 321960.6, "quote_volume": 39666.38617, "trades": 243, "taker_buy_volume": 156148.7, "taker_buy_quote": 19236.49611}, {"ts": 1767587520000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 151434.1, "quote_volume": 18719.85414, "trades": 76, "taker_buy_volume": 118811.9, "taker_buy_quote": 14687.75022}, {"ts": 1767587580000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 31327.3, "quote_volume": 3870.4756, "trades": 40, "taker_buy_volume": 8376.9, "taker_buy_quote": 1035.38484}, {"ts": 1767587640000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 13994.9, "quote_volume": 1728.17809, "trades": 25, "taker_buy_volume": 4534.8, "taker_buy_quote": 560.0478}, {"ts": 1767587700000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 168623.2, "quote_volume": 20809.99097, "trades": 47, "taker_buy_volume": 54617.2, "taker_buy_quote": 6741.69606}, {"ts": 1767587760000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 42330.9, "quote_volume": 5232.35209, "trades": 40, "taker_buy_volume": 27858.9, "taker_buy_quote": 3443.72207}, {"ts": 1767587820000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 47243.4, "quote_volume": 5842.02911, "trades": 40, "taker_buy_volume": 14066.3, "taker_buy_quote": 1740.00131}, {"ts": 1767587880000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 53604.6, "quote_volume": 6630.44265, "trades": 33, "taker_buy_volume": 15038.8, "taker_buy_quote": 1860.29956}, {"ts": 1767587940000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 7774.4, "quote_volume": 961.05666, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588000000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 14028.7, "quote_volume": 1734.03732, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 111.33}, {"ts": 1767588060000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 338697.1, "quote_volume": 41863.50528, "trades": 35, "taker_buy_volume": 8140.6, "taker_buy_quote": 1006.9859}, {"ts": 1767588120000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 7285.9, "quote_volume": 899.82483, "trades": 8, "taker_buy_volume": 161.8, "taker_buy_quote": 19.99848}, {"ts": 1767588180000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 399883.9, "quote_volume": 49385.1662, "trades": 55, "taker_buy_volume": 217417.9, "taker_buy_quote": 26851.11469}, {"ts": 1767588240000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 10737.5, "quote_volume": 1324.43402, "trades": 16, "taker_buy_volume": 3875.0, "taker_buy_quote": 478.175}, {"ts": 1767588300000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 32676.2, "quote_volume": 4034.84679, "trades": 63, "taker_buy_volume": 24906.8, "taker_buy_quote": 3075.42106}, {"ts": 1767588360000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 69810.7, "quote_volume": 8630.70506, "trades": 41, "taker_buy_volume": 27705.7, "taker_buy_quote": 3426.77697}, {"ts": 1767588420000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 22470.6, "quote_volume": 2779.45064, "trades": 41, "taker_buy_volume": 4151.6, "taker_buy_quote": 513.55292}, {"ts": 1767588480000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 42257.1, "quote_volume": 5227.14062, "trades": 35, "taker_buy_volume": 33562.5, "taker_buy_quote": 4151.83839}, {"ts": 1767588540000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 13311.0, "quote_volume": 1646.5707, "trades": 24, "taker_buy_volume": 2680.1, "taker_buy_quote": 331.52837}, {"ts": 1767588600000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 209535.1, "quote_volume": 25953.42648, "trades": 113, "taker_buy_volume": 152539.0, "taker_buy_quote": 18895.918}, {"ts": 1767588660000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 13056.7, "quote_volume": 1618.09946, "trades": 18, "taker_buy_volume": 4679.8, "taker_buy_quote": 580.20155}, {"ts": 1767588720000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 55548.0, "quote_volume": 6882.44898, "trades": 19, "taker_buy_volume": 517.8, "taker_buy_quote": 64.2072}, {"ts": 1767588780000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 87291.7, "quote_volume": 10821.89456, "trades": 61, "taker_buy_volume": 73484.8, "taker_buy_quote": 9110.84}, {"ts": 1767588840000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 19002.6, "quote_volume": 2356.3224, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588900000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 33015.5, "quote_volume": 4097.43466, "trades": 29, "taker_buy_volume": 26897.1, "taker_buy_quote": 3338.63582}, {"ts": 1767588960000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 19248.9, "quote_volume": 2386.56223, "trades": 31, "taker_buy_volume": 12726.1, "taker_buy_quote": 1578.0364}, {"ts": 1767589020000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 17187.9, "quote_volume": 2130.83734, "trades": 16, "taker_buy_volume": 9005.6, "taker_buy_quote": 1116.6944}, {"ts": 1767589080000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 33857.0, "quote_volume": 4196.74843, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589140000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 16285.9, "quote_volume": 2017.45978, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589200000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 82827.1, "quote_volume": 10253.50858, "trades": 148, "taker_buy_volume": 58221.5, "taker_buy_quote": 7207.8217}, {"ts": 1767589260000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 115942.0, "quote_volume": 14343.62447, "trades": 118, "taker_buy_volume": 96038.0, "taker_buy_quote": 11881.5446}, {"ts": 1767589320000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 5969.8, "quote_volume": 738.58289, "trades": 14, "taker_buy_volume": 1186.3, "taker_buy_quote": 146.86394}, {"ts": 1767589380000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 18322.3, "quote_volume": 2266.61504, "trades": 22, "taker_buy_volume": 8958.4, "taker_buy_quote": 1108.54142}, {"ts": 1767589440000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 23331.2, "quote_volume": 2887.99517, "trades": 27, "taker_buy_volume": 13562.7, "taker_buy_quote": 1679.06226}, {"ts": 1767589500000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 28657.5, "quote_volume": 3549.91827, "trades": 46, "taker_buy_volume": 21197.7, "taker_buy_quote": 2626.39503}, {"ts": 1767589560000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 48993.7, "quote_volume": 6069.80272, "trades": 34, "taker_buy_volume": 34894.8, "taker_buy_quote": 4323.46572}, {"ts": 1767589620000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 16209.8, "quote_volume": 2007.91375, "trades": 19, "taker_buy_volume": 3912.9, "taker_buy_quote": 484.80831}, {"ts": 1767589680000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 32446.4, "quote_volume": 4019.58948, "trades": 38, "taker_buy_volume": 21587.0, "taker_buy_quote": 2674.6293}, {"ts": 1767589740000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 21088.4, "quote_volume": 2611.44006, "trades": 18, "taker_buy_volume": 3075.4, "taker_buy_quote": 381.16762}, {"ts": 1767589800000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 27259.0, "quote_volume": 3380.9218, "trades": 17, "taker_buy_volume": 23017.3, "taker_buy_quote": 2854.951}, {"ts": 1767589860000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 4941.0, "quote_volume": 612.684, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589920000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 14345.6, "quote_volume": 1778.5717, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767589980000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 5873.0, "quote_volume": 727.24502, "trades": 7, "taker_buy_volume": 1676.2, "taker_buy_quote": 207.68118}, {"ts": 1767590040000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 4329.4, "quote_volume": 535.97972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590100000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 32751.6, "quote_volume": 4058.05855, "trades": 45, "taker_buy_volume": 28940.4, "taker_buy_quote": 3585.94949}, {"ts": 1767590160000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 57379.1, "quote_volume": 7111.29254, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590220000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 98759.0, "quote_volume": 12251.03482, "trades": 66, "taker_buy_volume": 85330.3, "taker_buy_quote": 10585.99176}, {"ts": 1767590280000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 48099.3, "quote_volume": 5975.75231, "trades": 28, "taker_buy_volume": 33176.5, "taker_buy_quote": 4122.28515}, {"ts": 1767590340000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 10952.2, "quote_volume": 1361.04009, "trades": 13, "taker_buy_volume": 5000.0, "taker_buy_quote": 621.5}, {"ts": 1767590400000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 244272.4, "quote_volume": 30317.90507, "trades": 141, "taker_buy_volume": 13976.7, "taker_buy_quote": 1735.90614}, {"ts": 1767590460000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 14321.1, "quote_volume": 1778.54274, "trades": 57, "taker_buy_volume": 7515.9, "taker_buy_quote": 933.47478}, {"ts": 1767590520000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 12824.2, "quote_volume": 1592.26819, "trades": 11, "taker_buy_volume": 7849.7, "taker_buy_quote": 974.93274}, {"ts": 1767590580000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 117426.0, "quote_volume": 14580.35109, "trades": 79, "taker_buy_volume": 69607.4, "taker_buy_quote": 8645.23908}, {"ts": 1767590640000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 13439.9, "quote_volume": 1669.23558, "trades": 8, "taker_buy_volume": 9636.4, "taker_buy_quote": 1196.84088}, {"ts": 1767590700000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 17434.0, "quote_volume": 2166.8383, "trades": 19, "taker_buy_volume": 12995.7, "taker_buy_quote": 1615.36551}, {"ts": 1767590760000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 5312.3, "quote_volume": 660.46032, "trades": 6, "taker_buy_volume": 1414.3, "taker_buy_quote": 175.93892}, {"ts": 1767590820000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 32141.1, "quote_volume": 3994.90713, "trades": 18, "taker_buy_volume": 1935.4, "taker_buy_quote": 240.59793}, {"ts": 1767590880000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 3220.1, "quote_volume": 400.04352, "trades": 5, "taker_buy_volume": 1071.0, "taker_buy_quote": 133.1253}, {"ts": 1767590940000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 153419.1, "quote_volume": 19080.83397, "trades": 49, "taker_buy_volume": 106579.6, "taker_buy_quote": 13255.30197}, {"ts": 1767591000000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 47070.7, "quote_volume": 5863.30837, "trades": 44, "taker_buy_volume": 42913.3, "taker_buy_quote": 5345.29633}, {"ts": 1767591060000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 42540.3, "quote_volume": 5304.7322, "trades": 34, "taker_buy_volume": 17363.0, "taker_buy_quote": 2165.1661}, {"ts": 1767591120000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 65433.3, "quote_volume": 8159.33222, "trades": 29, "taker_buy_volume": 15242.3, "taker_buy_quote": 1900.71481}, {"ts": 1767591180000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 3248.6, "quote_volume": 405.10042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591240000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 74688.0, "quote_volume": 9299.96951, "trades": 39, "taker_buy_volume": 32696.1, "taker_buy_quote": 4071.25167}, {"ts": 1767591300000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 33883.9, "quote_volume": 4223.83607, "trades": 34, "taker_buy_volume": 29463.4, "taker_buy_quote": 3672.87125}, {"ts": 1767591360000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 11461.4, "quote_volume": 1431.18336, "trades": 10, "taker_buy_volume": 8006.4, "taker_buy_quote": 999.99936}, {"ts": 1767591420000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 12714.5, "quote_volume": 1587.82085, "trades": 18, "taker_buy_volume": 9507.6, "taker_buy_quote": 1187.49924}, {"ts": 1767591480000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 98532.9, "quote_volume": 12293.47188, "trades": 41, "taker_buy_volume": 15978.4, "taker_buy_quote": 1993.91032}, {"ts": 1767591540000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 28051.3, "quote_volume": 3497.72616, "trades": 16, "taker_buy_volume": 22130.3, "taker_buy_quote": 2759.69014}, {"ts": 1767591600000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 33767.7, "quote_volume": 4215.1692, "trades": 30, "taker_buy_volume": 27419.4, "taker_buy_quote": 3422.87154}, {"ts": 1767591660000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 43481.8, "quote_volume": 5430.90628, "trades": 29, "taker_buy_volume": 24698.0, "taker_buy_quote": 3084.85725}, {"ts": 1767591720000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 4086.1, "quote_volume": 510.35389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591780000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 4657.0, "quote_volume": 581.57199, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591840000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 18205.3, "quote_volume": 2271.60877, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591900000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 32186.2, "quote_volume": 4016.74472, "trades": 22, "taker_buy_volume": 19978.8, "taker_buy_quote": 2493.35424}, {"ts": 1767591960000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 12628.0, "quote_volume": 1574.00216, "trades": 27, "taker_buy_volume": 900.0, "taker_buy_quote": 112.23}, {"ts": 1767592020000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 35081.5, "quote_volume": 4370.8692, "trades": 48, "taker_buy_volume": 24661.6, "taker_buy_quote": 3072.83536}, {"ts": 1767592080000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 29984.1, "quote_volume": 3738.40872, "trades": 28, "taker_buy_volume": 12027.1, "taker_buy_quote": 1499.77937}, {"ts": 1767592140000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 15559.6, "quote_volume": 1938.72616, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767592200000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 18835.2, "quote_volume": 2346.86592, "trades": 22, "taker_buy_volume": 2954.3, "taker_buy_quote": 368.10578}, {"ts": 1767592260000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 97321.3, "quote_volume": 12113.91959, "trades": 79, "taker_buy_volume": 55962.9, "taker_buy_quote": 6966.40989}, {"ts": 1767592320000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 53523.1, "quote_volume": 6653.47466, "trades": 40, "taker_buy_volume": 5256.0, "taker_buy_quote": 653.3208}, {"ts": 1767592380000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 38907.7, "quote_volume": 4829.09769, "trades": 47, "taker_buy_volume": 4047.3, "taker_buy_quote": 502.3236}, {"ts": 1767592440000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 15441.7, "quote_volume": 1916.16242, "trades": 17, "taker_buy_volume": 3427.5, "taker_buy_quote": 425.35275}, {"ts": 1767592500000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 27210.1, "quote_volume": 3377.60895, "trades": 20, "taker_buy_volume": 13537.6, "taker_buy_quote": 1680.8517}, {"ts": 1767592560000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 22458.9, "quote_volume": 2789.71318, "trades": 12, "taker_buy_volume": 18554.8, "taker_buy_quote": 2304.98285}, {"ts": 1767592620000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 3684.2, "quote_volume": 457.63917, "trades": 4, "taker_buy_volume": 615.3, "taker_buy_quote": 76.48179}, {"ts": 1767592680000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 13215.9, "quote_volume": 1641.37139, "trades": 16, "taker_buy_volume": 512.5, "taker_buy_quote": 63.70375}, {"ts": 1767592740000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1239, "volume": 7184.8, "quote_volume": 891.24193, "trades": 25, "taker_buy_volume": 915.3, "taker_buy_quote": 113.55596}, {"ts": 1767592800000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 41893.7, "quote_volume": 5190.58172, "trades": 37, "taker_buy_volume": 18449.5, "taker_buy_quote": 2285.89305}, {"ts": 1767592860000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 3422.0, "quote_volume": 424.328, "trades": 14, "taker_buy_volume": 541.6, "taker_buy_quote": 67.1584}, {"ts": 1767592920000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 18301.8, "quote_volume": 2267.72362, "trades": 24, "taker_buy_volume": 9185.6, "taker_buy_quote": 1138.22644}, {"ts": 1767592980000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 35122.4, "quote_volume": 4355.67403, "trades": 69, "taker_buy_volume": 28227.9, "taker_buy_quote": 3500.69143}, {"ts": 1767593040000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 90406.2, "quote_volume": 11219.40942, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593100000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 24404.6, "quote_volume": 3028.50528, "trades": 22, "taker_buy_volume": 22931.1, "taker_buy_quote": 2845.74951}, {"ts": 1767593160000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 31344.8, "quote_volume": 3887.61465, "trades": 29, "taker_buy_volume": 19182.2, "taker_buy_quote": 2379.22242}, {"ts": 1767593220000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 29842.4, "quote_volume": 3703.39197, "trades": 38, "taker_buy_volume": 22237.0, "taker_buy_quote": 2759.6117}, {"ts": 1767593280000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 45087.6, "quote_volume": 5593.4084, "trades": 32, "taker_buy_volume": 31112.6, "taker_buy_quote": 3860.55862}, {"ts": 1767593340000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 20169.2, "quote_volume": 2502.67192, "trades": 22, "taker_buy_volume": 16911.2, "taker_buy_quote": 2098.67992}, {"ts": 1767593400000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 3951.9, "quote_volume": 490.43079, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593460000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 9887.4, "quote_volume": 1226.0376, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 111.6}, {"ts": 1767593520000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 4436.3, "quote_volume": 549.66966, "trades": 7, "taker_buy_volume": 120.9, "taker_buy_quote": 14.9916}, {"ts": 1767593580000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3583.1, "quote_volume": 443.94609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 3980.3, "quote_volume": 493.29318, "trades": 6, "taker_buy_volume": 1340.1, "taker_buy_quote": 166.1724}, {"ts": 1767593700000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 38282.8, "quote_volume": 4743.25219, "trades": 37, "taker_buy_volume": 22381.6, "taker_buy_quote": 2773.09351}, {"ts": 1767593760000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 13563.6, "quote_volume": 1681.89675, "trades": 18, "taker_buy_volume": 11498.8, "taker_buy_quote": 1425.86155}, {"ts": 1767593820000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 2741.5, "quote_volume": 339.946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593880000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 8953.8, "quote_volume": 1110.2712, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593940000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 11257.7, "quote_volume": 1395.9548, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594000000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 45396.8, "quote_volume": 5625.27247, "trades": 33, "taker_buy_volume": 30764.9, "taker_buy_quote": 3811.77515}, {"ts": 1767594060000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 110041.9, "quote_volume": 13631.57935, "trades": 76, "taker_buy_volume": 71036.7, "taker_buy_quote": 8801.35713}, {"ts": 1767594120000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 131560.5, "quote_volume": 16313.06978, "trades": 42, "taker_buy_volume": 28529.0, "taker_buy_quote": 3537.596}, {"ts": 1767594180000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 63563.8, "quote_volume": 7874.11215, "trades": 42, "taker_buy_volume": 45747.2, "taker_buy_quote": 5668.07808}, {"ts": 1767594240000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 5728.0, "quote_volume": 709.66503, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767594300000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 28367.2, "quote_volume": 3510.60004, "trades": 34, "taker_buy_volume": 6087.4, "taker_buy_quote": 753.62012}, {"ts": 1767594360000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 44913.5, "quote_volume": 5555.47588, "trades": 38, "taker_buy_volume": 11527.1, "taker_buy_quote": 1425.90711}, {"ts": 1767594420000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 83865.5, "quote_volume": 10366.58577, "trades": 57, "taker_buy_volume": 35950.0, "taker_buy_quote": 4444.22997}, {"ts": 1767594480000, "open": 0.1236, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 136283.3, "quote_volume": 16839.4507, "trades": 104, "taker_buy_volume": 57299.8, "taker_buy_quote": 7079.70038}, {"ts": 1767594540000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 45097.9, "quote_volume": 5569.54944, "trades": 37, "taker_buy_volume": 17168.1, "taker_buy_quote": 2120.26035}, {"ts": 1767594600000, "open": 0.1235, "high": 0.1235, "low": 0.1231, "close": 0.1232, "volume": 232953.3, "quote_volume": 28710.64521, "trades": 225, "taker_buy_volume": 72793.6, "taker_buy_quote": 8968.64356}, {"ts": 1767594660000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 140245.5, "quote_volume": 17279.12089, "trades": 87, "taker_buy_volume": 36644.2, "taker_buy_quote": 4514.75784}, {"ts": 1767594720000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 52246.3, "quote_volume": 6443.25045, "trades": 32, "taker_buy_volume": 48534.3, "taker_buy_quote": 5985.18965}, {"ts": 1767594780000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 52345.5, "quote_volume": 6459.04943, "trades": 36, "taker_buy_volume": 15687.1, "taker_buy_quote": 1935.78814}, {"ts": 1767594840000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 36483.7, "quote_volume": 4498.15882, "trades": 24, "taker_buy_volume": 24818.8, "taker_buy_quote": 3060.15804}, {"ts": 1767594900000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 11040.3, "quote_volume": 1361.22601, "trades": 26, "taker_buy_volume": 758.3, "taker_buy_quote": 93.52384}, {"ts": 1767594960000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 26353.3, "quote_volume": 3249.36189, "trades": 22, "taker_buy_volume": 20283.2, "taker_buy_quote": 2500.91856}, {"ts": 1767595020000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 6148.1, "quote_volume": 758.14574, "trades": 18, "taker_buy_volume": 850.1, "taker_buy_quote": 104.90234}, {"ts": 1767595080000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 4506.7, "quote_volume": 555.96757, "trades": 13, "taker_buy_volume": 702.5, "taker_buy_quote": 86.72864}, {"ts": 1767595140000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 9063.2, "quote_volume": 1119.3382, "trades": 15, "taker_buy_volume": 4971.9, "taker_buy_quote": 614.06265}, {"ts": 1767595200000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 9791.6, "quote_volume": 1209.04597, "trades": 23, "taker_buy_volume": 5668.5, "taker_buy_quote": 700.05975}, {"ts": 1767595260000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 62622.8, "quote_volume": 7736.18792, "trades": 30, "taker_buy_volume": 53938.7, "taker_buy_quote": 6663.50147}, {"ts": 1767595320000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 4393.9, "quote_volume": 542.50617, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595380000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 3963.3, "quote_volume": 489.07932, "trades": 6, "taker_buy_volume": 81.0, "taker_buy_quote": 10.0035}, {"ts": 1767595440000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 42884.0, "quote_volume": 5301.72565, "trades": 33, "taker_buy_volume": 39971.3, "taker_buy_quote": 4941.71593}, {"ts": 1767595500000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 25036.3, "quote_volume": 3098.6697, "trades": 25, "taker_buy_volume": 20214.7, "taker_buy_quote": 2502.23778}, {"ts": 1767595560000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 52522.2, "quote_volume": 6501.92178, "trades": 30, "taker_buy_volume": 49256.4, "taker_buy_quote": 6097.94232}, {"ts": 1767595620000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 21166.0, "quote_volume": 2617.80059, "trades": 13, "taker_buy_volume": 1680.8, "taker_buy_quote": 207.91496}, {"ts": 1767595680000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 15806.1, "quote_volume": 1955.48027, "trades": 21, "taker_buy_volume": 11927.7, "taker_buy_quote": 1475.9751}, {"ts": 1767595740000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 110955.9, "quote_volume": 13757.10181, "trades": 53, "taker_buy_volume": 39534.5, "taker_buy_quote": 4900.96321}, {"ts": 1767595800000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 36678.0, "quote_volume": 4544.4042, "trades": 46, "taker_buy_volume": 30335.3, "taker_buy_quote": 3758.54367}, {"ts": 1767595860000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 32085.5, "quote_volume": 3978.60756, "trades": 61, "taker_buy_volume": 29801.9, "taker_buy_quote": 3695.44116}, {"ts": 1767595920000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 5889.0, "quote_volume": 730.236, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595980000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 7441.8, "quote_volume": 922.9246, "trades": 15, "taker_buy_volume": 1414.0, "taker_buy_quote": 175.4774}, {"ts": 1767596040000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 196903.1, "quote_volume": 24435.27704, "trades": 48, "taker_buy_volume": 109079.1, "taker_buy_quote": 13536.71631}, {"ts": 1767596100000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 3688.9, "quote_volume": 457.79249, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596160000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 14596.7, "quote_volume": 1812.57343, "trades": 14, "taker_buy_volume": 11229.6, "taker_buy_quote": 1394.71632}, {"ts": 1767596220000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 4742.2, "quote_volume": 588.58694, "trades": 7, "taker_buy_volume": 799.2, "taker_buy_quote": 99.26064}, {"ts": 1767596280000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 6987.9, "quote_volume": 867.19839, "trades": 15, "taker_buy_volume": 802.0, "taker_buy_quote": 99.5282}, {"ts": 1767596340000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 3605.5, "quote_volume": 447.082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596400000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 32176.0, "quote_volume": 3989.56787, "trades": 41, "taker_buy_volume": 23717.0, "taker_buy_quote": 2940.9213}, {"ts": 1767596460000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 47216.4, "quote_volume": 5854.71297, "trades": 41, "taker_buy_volume": 39517.5, "taker_buy_quote": 4900.17}, {"ts": 1767596520000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 29436.5, "quote_volume": 3657.43998, "trades": 42, "taker_buy_volume": 27566.8, "taker_buy_quote": 3425.07633}, {"ts": 1767596580000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 58489.5, "quote_volume": 7276.0938, "trades": 30, "taker_buy_volume": 57026.5, "taker_buy_quote": 7094.0966}, {"ts": 1767596640000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 18153.2, "quote_volume": 2258.06623, "trades": 19, "taker_buy_volume": 12465.0, "taker_buy_quote": 1550.646}, {"ts": 1767596700000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 10213.6, "quote_volume": 1271.27432, "trades": 16, "taker_buy_volume": 7024.8, "taker_buy_quote": 874.5876}, {"ts": 1767596760000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 6820.3, "quote_volume": 847.85927, "trades": 21, "taker_buy_volume": 1150.0, "taker_buy_quote": 142.945}, {"ts": 1767596820000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 26173.2, "quote_volume": 3250.36836, "trades": 31, "taker_buy_volume": 14231.7, "taker_buy_quote": 1767.57714}, {"ts": 1767596880000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 3714.7, "quote_volume": 461.00042, "trades": 15, "taker_buy_volume": 61.5, "taker_buy_quote": 7.6383}, {"ts": 1767596940000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 42753.6, "quote_volume": 5297.68221, "trades": 41, "taker_buy_volume": 32183.9, "taker_buy_quote": 3987.68922}, {"ts": 1767597000000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 29456.7, "quote_volume": 3654.03044, "trades": 32, "taker_buy_volume": 24577.7, "taker_buy_quote": 3048.89852}, {"ts": 1767597060000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 14556.2, "quote_volume": 1808.4645, "trades": 15, "taker_buy_volume": 12167.9, "taker_buy_quote": 1511.83764}, {"ts": 1767597120000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 13018.5, "quote_volume": 1619.3039, "trades": 25, "taker_buy_volume": 5655.8, "taker_buy_quote": 703.64462}, {"ts": 1767597180000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 15176.6, "quote_volume": 1887.80329, "trades": 15, "taker_buy_volume": 11414.9, "taker_buy_quote": 1420.01356}, {"ts": 1767597240000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 4643.6, "quote_volume": 577.70844, "trades": 7, "taker_buy_volume": 446.0, "taker_buy_quote": 55.527}, {"ts": 1767597300000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 19978.3, "quote_volume": 2488.84888, "trades": 25, "taker_buy_volume": 16131.8, "taker_buy_quote": 2009.90812}, {"ts": 1767597360000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 6844.1, "quote_volume": 852.41673, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597420000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 3073.1, "quote_volume": 382.29364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767597480000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 21021.9, "quote_volume": 2617.12238, "trades": 11, "taker_buy_volume": 17986.6, "taker_buy_quote": 2239.3317}, {"ts": 1767597540000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 25271.4, "quote_volume": 3150.25063, "trades": 31, "taker_buy_volume": 20818.0, "taker_buy_quote": 2595.15812}, {"ts": 1767597600000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 35453.0, "quote_volume": 4420.65907, "trades": 36, "taker_buy_volume": 17044.4, "taker_buy_quote": 2125.44854}, {"ts": 1767597660000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 78550.8, "quote_volume": 9790.47327, "trades": 46, "taker_buy_volume": 70150.8, "taker_buy_quote": 8743.83327}, {"ts": 1767597720000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 55189.4, "quote_volume": 6882.07392, "trades": 52, "taker_buy_volume": 52421.5, "taker_buy_quote": 6536.96105}, {"ts": 1767597780000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 21542.6, "quote_volume": 2684.38613, "trades": 25, "taker_buy_volume": 16509.4, "taker_buy_quote": 2057.07925}, {"ts": 1767597840000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 17564.4, "quote_volume": 2189.81758, "trades": 23, "taker_buy_volume": 12933.4, "taker_buy_quote": 1612.79498}, {"ts": 1767597900000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 15537.0, "quote_volume": 1938.28521, "trades": 24, "taker_buy_volume": 8213.1, "taker_buy_quote": 1024.99488}, {"ts": 1767597960000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 9111.6, "quote_volume": 1136.94069, "trades": 20, "taker_buy_volume": 4371.1, "taker_buy_quote": 545.51328}, {"ts": 1767598020000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 25534.8, "quote_volume": 3186.51133, "trades": 12, "taker_buy_volume": 21493.5, "taker_buy_quote": 2682.3888}, {"ts": 1767598080000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 8394.0, "quote_volume": 1047.40607, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598140000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 30448.1, "quote_volume": 3801.7053, "trades": 37, "taker_buy_volume": 26400.6, "taker_buy_quote": 3296.64621}, {"ts": 1767598200000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 61838.8, "quote_volume": 7724.1412, "trades": 33, "taker_buy_volume": 25221.5, "taker_buy_quote": 3150.7049}, {"ts": 1767598260000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 59951.2, "quote_volume": 7487.5146, "trades": 38, "taker_buy_volume": 14669.8, "taker_buy_quote": 1832.25802}, {"ts": 1767598320000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 6720.4, "quote_volume": 838.03388, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598380000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 19311.1, "quote_volume": 2408.09514, "trades": 14, "taker_buy_volume": 16921.4, "taker_buy_quote": 2110.15687}, {"ts": 1767598440000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 3897.6, "quote_volume": 486.03072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598500000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 27946.2, "quote_volume": 3488.75353, "trades": 35, "taker_buy_volume": 21030.1, "taker_buy_quote": 2624.99223}, {"ts": 1767598560000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 5224.3, "quote_volume": 651.99264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767598620000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 29258.9, "quote_volume": 3654.50891, "trades": 25, "taker_buy_volume": 27567.9, "taker_buy_quote": 3443.30301}, {"ts": 1767598680000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 55480.3, "quote_volume": 6934.54825, "trades": 46, "taker_buy_volume": 49126.5, "taker_buy_quote": 6140.8125}, {"ts": 1767598740000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 19124.9, "quote_volume": 2390.19651, "trades": 28, "taker_buy_volume": 14965.0, "taker_buy_quote": 1870.625}, {"ts": 1767598800000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 18487.4, "quote_volume": 2308.99502, "trades": 27, "taker_buy_volume": 11391.6, "taker_buy_quote": 1422.81651}, {"ts": 1767598860000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 10586.2, "quote_volume": 1323.21509, "trades": 18, "taker_buy_volume": 7629.3, "taker_buy_quote": 953.7348}, {"ts": 1767598920000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 17717.2, "quote_volume": 2213.49923, "trades": 15, "taker_buy_volume": 4062.1, "taker_buy_quote": 507.8348}, {"ts": 1767598980000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 35923.0, "quote_volume": 4486.7827, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599040000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 28235.2, "quote_volume": 3528.86042, "trades": 17, "taker_buy_volume": 21633.3, "taker_buy_quote": 2704.1625}, {"ts": 1767599100000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 5432.9, "quote_volume": 679.22989, "trades": 9, "taker_buy_volume": 1299.9, "taker_buy_quote": 162.60489}, {"ts": 1767599160000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 4792.1, "quote_volume": 598.8061, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599220000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 3453.0, "quote_volume": 431.2797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599280000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 4657.4, "quote_volume": 582.12444, "trades": 21, "taker_buy_volume": 3775.2, "taker_buy_quote": 471.9}, {"ts": 1767599340000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 13346.8, "quote_volume": 1667.73512, "trades": 9, "taker_buy_volume": 7198.0, "taker_buy_quote": 899.75}, {"ts": 1767599400000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 32204.6, "quote_volume": 4022.21468, "trades": 18, "taker_buy_volume": 2511.6, "taker_buy_quote": 313.69884}, {"ts": 1767599460000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 31405.1, "quote_volume": 3922.49699, "trades": 24, "taker_buy_volume": 1762.0, "taker_buy_quote": 220.0738}, {"ts": 1767599520000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 15193.4, "quote_volume": 1898.07562, "trades": 13, "taker_buy_volume": 4199.6, "taker_buy_quote": 524.95}, {"ts": 1767599580000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 13541.9, "quote_volume": 1691.15568, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767599640000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 9862.8, "quote_volume": 1231.88561, "trades": 21, "taker_buy_volume": 4300.8, "taker_buy_quote": 537.27805}, {"ts": 1767599700000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 15387.0, "quote_volume": 1920.93561, "trades": 14, "taker_buy_volume": 6380.1, "taker_buy_quote": 796.87449}, {"ts": 1767599760000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 5985.0, "quote_volume": 747.16957, "trades": 17, "taker_buy_volume": 2415.7, "taker_buy_quote": 301.72093}, {"ts": 1767599820000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 7530.1, "quote_volume": 940.08567, "trades": 9, "taker_buy_volume": 3291.9, "taker_buy_quote": 411.15831}, {"ts": 1767599880000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 42713.2, "quote_volume": 5330.74611, "trades": 33, "taker_buy_volume": 11633.2, "taker_buy_quote": 1451.96681}, {"ts": 1767599940000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 4601.3, "quote_volume": 574.46265, "trades": 7, "taker_buy_volume": 2204.1, "taker_buy_quote": 275.29209}, {"ts": 1767600000000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 70588.9, "quote_volume": 8815.14777, "trades": 63, "taker_buy_volume": 54430.1, "taker_buy_quote": 6798.31559}, {"ts": 1767600060000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 13197.9, "quote_volume": 1649.51789, "trades": 17, "taker_buy_volume": 9671.2, "taker_buy_quote": 1208.9}, {"ts": 1767600120000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 8047.6, "quote_volume": 1005.54984, "trades": 13, "taker_buy_volume": 3409.7, "taker_buy_quote": 426.2125}, {"ts": 1767600180000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 3588.5, "quote_volume": 448.57689, "trades": 6, "taker_buy_volume": 143.9, "taker_buy_quote": 18.00189}, {"ts": 1767600240000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 3592.0, "quote_volume": 449.01924, "trades": 8, "taker_buy_volume": 192.4, "taker_buy_quote": 24.06924}, {"ts": 1767600300000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 17920.3, "quote_volume": 2241.77824, "trades": 15, "taker_buy_volume": 13421.9, "taker_buy_quote": 1679.07969}, {"ts": 1767600360000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 15385.2, "quote_volume": 1924.71891, "trades": 19, "taker_buy_volume": 11128.0, "taker_buy_quote": 1392.27009}, {"ts": 1767600420000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 12163.8, "quote_volume": 1521.19823, "trades": 17, "taker_buy_volume": 7232.3, "taker_buy_quote": 904.76073}, {"ts": 1767600480000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 22119.8, "quote_volume": 2764.82705, "trades": 29, "taker_buy_volume": 7212.1, "taker_buy_quote": 901.5125}, {"ts": 1767600540000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 6490.7, "quote_volume": 811.3375, "trades": 15, "taker_buy_volume": 967.0, "taker_buy_quote": 120.875}, {"ts": 1767600600000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 46066.1, "quote_volume": 5762.65231, "trades": 26, "taker_buy_volume": 14363.1, "taker_buy_quote": 1796.82381}, {"ts": 1767600660000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 3551.6, "quote_volume": 443.95, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767600720000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 16787.7, "quote_volume": 2098.48271, "trades": 19, "taker_buy_volume": 202.1, "taker_buy_quote": 25.28271}, {"ts": 1767600780000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 331319.8, "quote_volume": 41393.25423, "trades": 75, "taker_buy_volume": 6261.0, "taker_buy_quote": 781.9989}, {"ts": 1767600840000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 35872.2, "quote_volume": 4483.7681, "trades": 42, "taker_buy_volume": 29795.2, "taker_buy_quote": 3724.4}, {"ts": 1767600900000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 52769.9, "quote_volume": 6596.31743, "trades": 32, "taker_buy_volume": 23419.5, "taker_buy_quote": 2927.51743}, {"ts": 1767600960000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 76000.2, "quote_volume": 9508.64042, "trades": 49, "taker_buy_volume": 36741.8, "taker_buy_quote": 4597.41458}, {"ts": 1767601020000, "open": 0.125, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 65940.9, "quote_volume": 8233.69801, "trades": 49, "taker_buy_volume": 6373.4, "taker_buy_quote": 796.55758}, {"ts": 1767601080000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 170750.7, "quote_volume": 21310.16078, "trades": 27, "taker_buy_volume": 167276.8, "taker_buy_quote": 20876.66293}, {"ts": 1767601140000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 10154.9, "quote_volume": 1267.33152, "trades": 29, "taker_buy_volume": 6449.9, "taker_buy_quote": 804.94752}, {"ts": 1767601200000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 8242.9, "quote_volume": 1029.57662, "trades": 19, "taker_buy_volume": 4607.3, "taker_buy_quote": 575.6877}, {"ts": 1767601260000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 4611.7, "quote_volume": 576.1194, "trades": 4, "taker_buy_volume": 1180.7, "taker_buy_quote": 147.5875}, {"ts": 1767601320000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 21701.4, "quote_volume": 2711.94602, "trades": 31, "taker_buy_volume": 7317.2, "taker_buy_quote": 914.67398}, {"ts": 1767601380000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 26650.6, "quote_volume": 3333.84381, "trades": 159, "taker_buy_volume": 13715.0, "taker_buy_quote": 1715.7465}, {"ts": 1767601440000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 5810.7, "quote_volume": 726.71651, "trades": 15, "taker_buy_volume": 2616.7, "taker_buy_quote": 327.40771}, {"ts": 1767601500000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 4563.7, "quote_volume": 570.57849, "trades": 10, "taker_buy_volume": 1033.9, "taker_buy_quote": 129.34089}, {"ts": 1767601560000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 30626.1, "quote_volume": 3829.27903, "trades": 45, "taker_buy_volume": 14555.5, "taker_buy_quote": 1820.37543}, {"ts": 1767601620000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 13087.0, "quote_volume": 1636.12103, "trades": 18, "taker_buy_volume": 183.8, "taker_buy_quote": 22.975}, {"ts": 1767601680000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 28961.3, "quote_volume": 3616.30605, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767601740000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 13287.1, "quote_volume": 1656.92853, "trades": 21, "taker_buy_volume": 271.6, "taker_buy_quote": 33.89568}, {"ts": 1767601800000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 11139.1, "quote_volume": 1388.30251, "trades": 16, "taker_buy_volume": 1072.4, "taker_buy_quote": 133.72828}, {"ts": 1767601860000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 13042.5, "quote_volume": 1625.99939, "trades": 15, "taker_buy_volume": 9038.9, "taker_buy_quote": 1127.15083}, {"ts": 1767601920000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 25147.1, "quote_volume": 3133.4648, "trades": 28, "taker_buy_volume": 1361.4, "taker_buy_quote": 169.76658}, {"ts": 1767601980000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 200095.0, "quote_volume": 24934.64993, "trades": 35, "taker_buy_volume": 184989.3, "taker_buy_quote": 23051.14284}, {"ts": 1767602040000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 80682.4, "quote_volume": 10046.29613, "trades": 69, "taker_buy_volume": 22027.9, "taker_buy_quote": 2742.47355}, {"ts": 1767602100000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 38700.1, "quote_volume": 4810.43496, "trades": 21, "taker_buy_volume": 286.0, "taker_buy_quote": 35.56233}, {"ts": 1767602160000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 61617.3, "quote_volume": 7649.93378, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602220000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 23874.8, "quote_volume": 2963.06395, "trades": 23, "taker_buy_volume": 2012.7, "taker_buy_quote": 249.97734}, {"ts": 1767602280000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 74202.7, "quote_volume": 9195.75166, "trades": 51, "taker_buy_volume": 549.4, "taker_buy_quote": 68.1256}, {"ts": 1767602340000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 95858.1, "quote_volume": 11870.52372, "trades": 65, "taker_buy_volume": 29943.9, "taker_buy_quote": 3710.25172}, {"ts": 1767602400000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 75403.9, "quote_volume": 9340.75699, "trades": 66, "taker_buy_volume": 40565.5, "taker_buy_quote": 5024.96566}, {"ts": 1767602460000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 62538.9, "quote_volume": 7738.55677, "trades": 50, "taker_buy_volume": 9412.4, "taker_buy_quote": 1165.09086}, {"ts": 1767602520000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 4923.3, "quote_volume": 608.90013, "trades": 13, "taker_buy_volume": 892.7, "taker_buy_quote": 110.50776}, {"ts": 1767602580000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 9168.4, "quote_volume": 1133.81784, "trades": 5, "taker_buy_volume": 6036.0, "taker_buy_quote": 746.6532}, {"ts": 1767602640000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 5799.4, "quote_volume": 716.80584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767602700000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1239, "volume": 21539.5, "quote_volume": 2666.48536, "trades": 43, "taker_buy_volume": 16199.0, "taker_buy_quote": 2005.41137}, {"ts": 1767602760000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 3780.1, "quote_volume": 468.36331, "trades": 10, "taker_buy_volume": 89.2, "taker_buy_quote": 11.0608}, {"ts": 1767602820000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 40454.9, "quote_volume": 5013.1616, "trades": 25, "taker_buy_volume": 34593.4, "taker_buy_quote": 4286.97326}, {"ts": 1767602880000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 19996.0, "quote_volume": 2481.31074, "trades": 30, "taker_buy_volume": 16666.3, "taker_buy_quote": 2068.30466}, {"ts": 1767602940000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 11311.0, "quote_volume": 1404.38329, "trades": 13, "taker_buy_volume": 6881.9, "taker_buy_quote": 854.73198}, {"ts": 1767603000000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 38903.1, "quote_volume": 4831.5612, "trades": 42, "taker_buy_volume": 7947.9, "taker_buy_quote": 987.12918}, {"ts": 1767603060000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 25149.1, "quote_volume": 3121.95314, "trades": 29, "taker_buy_volume": 19079.4, "taker_buy_quote": 2368.80511}, {"ts": 1767603120000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 82825.7, "quote_volume": 10275.00551, "trades": 49, "taker_buy_volume": 2306.7, "taker_buy_quote": 286.05316}, {"ts": 1767603180000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 21775.2, "quote_volume": 2700.6524, "trades": 16, "taker_buy_volume": 13197.6, "taker_buy_quote": 1637.03}, {"ts": 1767603240000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 33913.6, "quote_volume": 4205.13168, "trades": 21, "taker_buy_volume": 13695.6, "taker_buy_quote": 1698.35093}, {"ts": 1767603300000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 72897.5, "quote_volume": 9040.95703, "trades": 41, "taker_buy_volume": 69724.8, "taker_buy_quote": 8647.59628}, {"ts": 1767603360000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 42897.2, "quote_volume": 5319.2528, "trades": 37, "taker_buy_volume": 18310.4, "taker_buy_quote": 2270.4896}, {"ts": 1767603420000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 227587.1, "quote_volume": 28238.58912, "trades": 58, "taker_buy_volume": 193776.1, "taker_buy_quote": 24043.07676}, {"ts": 1767603480000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 31468.2, "quote_volume": 3903.06912, "trades": 31, "taker_buy_volume": 11972.3, "taker_buy_quote": 1485.57752}, {"ts": 1767603540000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 33499.5, "quote_volume": 4150.59772, "trades": 25, "taker_buy_volume": 26020.5, "taker_buy_quote": 3223.94962}, {"ts": 1767603600000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 42055.9, "quote_volume": 5211.96529, "trades": 32, "taker_buy_volume": 31630.5, "taker_buy_quote": 3920.25823}, {"ts": 1767603660000, "open": 0.1239, "high": 0.1239, "low": 0.1234, "close": 0.1234, "volume": 489951.9, "quote_volume": 60583.5222, "trades": 261, "taker_buy_volume": 126668.7, "taker_buy_quote": 15664.04603}, {"ts": 1767603720000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 206812.6, "quote_volume": 25526.20375, "trades": 134, "taker_buy_volume": 94230.0, "taker_buy_quote": 11631.35132}, {"ts": 1767603780000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 100313.8, "quote_volume": 12371.69731, "trades": 90, "taker_buy_volume": 14300.1, "taker_buy_quote": 1763.21511}, {"ts": 1767603840000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 130406.4, "quote_volume": 16073.20416, "trades": 62, "taker_buy_volume": 18052.2, "taker_buy_quote": 2225.83626}, {"ts": 1767603900000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 250713.3, "quote_volume": 30914.94396, "trades": 59, "taker_buy_volume": 16085.3, "taker_buy_quote": 1984.40472}, {"ts": 1767603960000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 21535.0, "quote_volume": 2653.7023, "trades": 44, "taker_buy_volume": 4358.2, "taker_buy_quote": 537.00197}, {"ts": 1767604020000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 44039.6, "quote_volume": 5428.12589, "trades": 41, "taker_buy_volume": 18682.3, "taker_buy_quote": 2303.52759}, {"ts": 1767604080000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 16578.6, "quote_volume": 2045.01835, "trades": 35, "taker_buy_volume": 7511.5, "taker_buy_quote": 926.90632}, {"ts": 1767604140000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 6950.1, "quote_volume": 856.72049, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604200000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 64861.5, "quote_volume": 8006.11524, "trades": 38, "taker_buy_volume": 59790.9, "taker_buy_quote": 7380.57301}, {"ts": 1767604260000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 19598.2, "quote_volume": 2420.39873, "trades": 20, "taker_buy_volume": 11548.1, "taker_buy_quote": 1426.21138}, {"ts": 1767604320000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 25542.9, "quote_volume": 3155.45744, "trades": 24, "taker_buy_volume": 9092.9, "taker_buy_quote": 1123.88244}, {"ts": 1767604380000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 57238.4, "quote_volume": 7068.11841, "trades": 32, "taker_buy_volume": 28436.8, "taker_buy_quote": 3511.9448}, {"ts": 1767604440000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 8876.5, "quote_volume": 1094.52899, "trades": 23, "taker_buy_volume": 1831.1, "taker_buy_quote": 225.83117}, {"ts": 1767604500000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 6817.7, "quote_volume": 840.62241, "trades": 17, "taker_buy_volume": 1427.8, "taker_buy_quote": 176.04774}, {"ts": 1767604560000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 27125.6, "quote_volume": 3345.79222, "trades": 25, "taker_buy_volume": 7591.3, "taker_buy_quote": 936.76642}, {"ts": 1767604620000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 23490.7, "quote_volume": 2898.84875, "trades": 12, "taker_buy_volume": 963.7, "taker_buy_quote": 119.01695}, {"ts": 1767604680000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1239, "volume": 104829.3, "quote_volume": 12968.0937, "trades": 89, "taker_buy_volume": 101102.9, "taker_buy_quote": 12507.07656}, {"ts": 1767604740000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 11506.6, "quote_volume": 1425.34211, "trades": 18, "taker_buy_volume": 570.9, "taker_buy_quote": 70.77561}, {"ts": 1767604800000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 40474.5, "quote_volume": 5010.87119, "trades": 28, "taker_buy_volume": 11743.1, "taker_buy_quote": 1453.92387}, {"ts": 1767604860000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 4180.8, "quote_volume": 517.58304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604920000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 68875.0, "quote_volume": 8526.95629, "trades": 35, "taker_buy_volume": 66838.3, "taker_buy_quote": 8274.86327}, {"ts": 1767604980000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 21186.1, "quote_volume": 2625.4021, "trades": 18, "taker_buy_volume": 15871.9, "taker_buy_quote": 1966.97272}, {"ts": 1767605040000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 37656.4, "quote_volume": 4666.00528, "trades": 23, "taker_buy_volume": 3773.2, "taker_buy_quote": 467.8768}, {"ts": 1767605100000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 15111.9, "quote_volume": 1873.44945, "trades": 21, "taker_buy_volume": 10850.4, "taker_buy_quote": 1345.4496}, {"ts": 1767605160000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 47257.4, "quote_volume": 5860.36441, "trades": 37, "taker_buy_volume": 18778.2, "taker_buy_quote": 2329.57824}, {"ts": 1767605220000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 14189.7, "quote_volume": 1757.87732, "trades": 14, "taker_buy_volume": 11924.6, "taker_buy_quote": 1477.45794}, {"ts": 1767605280000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 8199.7, "quote_volume": 1015.42731, "trades": 17, "taker_buy_volume": 3044.5, "taker_buy_quote": 377.21355}, {"ts": 1767605340000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 32637.6, "quote_volume": 4040.70755, "trades": 36, "taker_buy_volume": 13754.9, "taker_buy_quote": 1702.85662}, {"ts": 1767605400000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 63459.6, "quote_volume": 7856.30493, "trades": 59, "taker_buy_volume": 39364.6, "taker_buy_quote": 4873.34393}, {"ts": 1767605460000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 19227.4, "quote_volume": 2376.69293, "trades": 36, "taker_buy_volume": 8361.7, "taker_buy_quote": 1033.50612}, {"ts": 1767605520000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 9011.9, "quote_volume": 1113.87084, "trades": 21, "taker_buy_volume": 2126.9, "taker_buy_quote": 262.88484}, {"ts": 1767605580000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 8513.6, "quote_volume": 1052.0274, "trades": 8, "taker_buy_volume": 5127.5, "taker_buy_quote": 633.759}, {"ts": 1767605640000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 4645.4, "quote_volume": 573.71965, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605700000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 73019.2, "quote_volume": 9031.25828, "trades": 32, "taker_buy_volume": 57783.6, "taker_buy_quote": 7146.61456}, {"ts": 1767605760000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 25467.0, "quote_volume": 3155.10522, "trades": 37, "taker_buy_volume": 20126.1, "taker_buy_quote": 2493.60645}, {"ts": 1767605820000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 39596.2, "quote_volume": 4901.95861, "trades": 38, "taker_buy_volume": 27495.5, "taker_buy_quote": 3403.9429}, {"ts": 1767605880000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 9226.7, "quote_volume": 1142.26949, "trades": 7, "taker_buy_volume": 40.3, "taker_buy_quote": 4.99317}, {"ts": 1767605940000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 16759.6, "quote_volume": 2076.70833, "trades": 34, "taker_buy_volume": 10361.6, "taker_buy_quote": 1284.08145}, {"ts": 1767606000000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 7828.5, "quote_volume": 970.57253, "trades": 18, "taker_buy_volume": 2350.6, "taker_buy_quote": 291.5124}, {"ts": 1767606060000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 7996.0, "quote_volume": 990.95643, "trades": 14, "taker_buy_volume": 205.7, "taker_buy_quote": 25.5068}, {"ts": 1767606120000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 6948.8, "quote_volume": 861.25679, "trades": 9, "taker_buy_volume": 3004.7, "taker_buy_quote": 372.5828}, {"ts": 1767606180000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 10394.2, "quote_volume": 1288.42605, "trades": 10, "taker_buy_volume": 5846.7, "taker_buy_quote": 724.9908}, {"ts": 1767606240000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 7439.0, "quote_volume": 921.69613, "trades": 10, "taker_buy_volume": 40.3, "taker_buy_quote": 4.9972}, {"ts": 1767606300000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 4412.9, "quote_volume": 546.75831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606360000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 40012.2, "quote_volume": 4959.03943, "trades": 40, "taker_buy_volume": 25494.4, "taker_buy_quote": 3159.30423}, {"ts": 1767606420000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 114488.4, "quote_volume": 14208.06181, "trades": 59, "taker_buy_volume": 85626.7, "taker_buy_quote": 10626.93773}, {"ts": 1767606480000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 28365.8, "quote_volume": 3520.19578, "trades": 22, "taker_buy_volume": 888.1, "taker_buy_quote": 110.21321}, {"ts": 1767606540000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 247350.0, "quote_volume": 30636.84477, "trades": 108, "taker_buy_volume": 18838.3, "taker_buy_quote": 2335.41083}, {"ts": 1767606600000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 173114.0, "quote_volume": 21425.71545, "trades": 108, "taker_buy_volume": 151725.2, "taker_buy_quote": 18778.96003}, {"ts": 1767606660000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 14973.1, "quote_volume": 1854.83396, "trades": 26, "taker_buy_volume": 10614.6, "taker_buy_quote": 1315.14894}, {"ts": 1767606720000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 14451.4, "quote_volume": 1789.08332, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606780000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 53860.7, "quote_volume": 6668.09909, "trades": 36, "taker_buy_volume": 1444.3, "taker_buy_quote": 178.94877}, {"ts": 1767606840000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 57438.9, "quote_volume": 7110.93582, "trades": 49, "taker_buy_volume": 33855.7, "taker_buy_quote": 4191.33566}, {"ts": 1767606900000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 68884.9, "quote_volume": 8527.33059, "trades": 65, "taker_buy_volume": 43829.2, "taker_buy_quote": 5426.05496}, {"ts": 1767606960000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 64998.2, "quote_volume": 8036.73927, "trades": 43, "taker_buy_volume": 37030.4, "taker_buy_quote": 4579.88201}, {"ts": 1767607020000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 90437.0, "quote_volume": 11169.37392, "trades": 38, "taker_buy_volume": 33086.0, "taker_buy_quote": 4086.52542}, {"ts": 1767607080000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 34440.4, "quote_volume": 4256.53408, "trades": 41, "taker_buy_volume": 17075.2, "taker_buy_quote": 2110.49472}, {"ts": 1767607140000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 54489.0, "quote_volume": 6725.60989, "trades": 55, "taker_buy_volume": 37706.3, "taker_buy_quote": 4654.15085}, {"ts": 1767607200000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 22593.8, "quote_volume": 2792.45815, "trades": 25, "taker_buy_volume": 2769.4, "taker_buy_quote": 342.29784}, {"ts": 1767607260000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 13408.9, "quote_volume": 1659.0848, "trades": 22, "taker_buy_volume": 9828.3, "taker_buy_quote": 1216.16458}, {"ts": 1767607320000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 19941.4, "quote_volume": 2468.35029, "trades": 27, "taker_buy_volume": 10795.0, "taker_buy_quote": 1336.02597}, {"ts": 1767607380000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 7096.6, "quote_volume": 878.66275, "trades": 13, "taker_buy_volume": 2063.9, "taker_buy_quote": 255.61449}, {"ts": 1767607440000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 8117.8, "quote_volume": 1005.59678, "trades": 15, "taker_buy_volume": 1056.7, "taker_buy_quote": 130.92513}, {"ts": 1767607500000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 7848.3, "quote_volume": 972.74747, "trades": 22, "taker_buy_volume": 1628.3, "taker_buy_quote": 201.9092}, {"ts": 1767607560000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 4072.1, "quote_volume": 504.54419, "trades": 6, "taker_buy_volume": 110.0, "taker_buy_quote": 13.64}, {"ts": 1767607620000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 9651.3, "quote_volume": 1196.38287, "trades": 14, "taker_buy_volume": 5868.0, "taker_buy_quote": 727.632}, {"ts": 1767607680000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 12191.8, "quote_volume": 1510.66078, "trades": 16, "taker_buy_volume": 8187.4, "taker_buy_quote": 1014.51562}, {"ts": 1767607740000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 31967.2, "quote_volume": 3966.27036, "trades": 24, "taker_buy_volume": 27199.9, "taker_buy_quote": 3374.98158}, {"ts": 1767607800000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 22464.0, "quote_volume": 2787.7824, "trades": 22, "taker_buy_volume": 5611.4, "taker_buy_quote": 696.37474}, {"ts": 1767607860000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 26393.7, "quote_volume": 3275.00996, "trades": 20, "taker_buy_volume": 15241.6, "taker_buy_quote": 1891.48256}, {"ts": 1767607920000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 6194.4, "quote_volume": 767.48616, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767607980000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 31036.0, "quote_volume": 3849.70432, "trades": 33, "taker_buy_volume": 27604.5, "taker_buy_quote": 3424.48371}, {"ts": 1767608040000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 4145.8, "quote_volume": 514.54607, "trades": 6, "taker_buy_volume": 522.9, "taker_buy_quote": 64.94418}, {"ts": 1767608100000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 28880.6, "quote_volume": 3586.14792, "trades": 54, "taker_buy_volume": 19374.9, "taker_buy_quote": 2406.07481}, {"ts": 1767608160000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 10985.3, "quote_volume": 1363.22276, "trades": 19, "taker_buy_volume": 1586.3, "taker_buy_quote": 196.85983}, {"ts": 1767608220000, "open": 0.124, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 35033.5, "quote_volume": 4343.49485, "trades": 27, "taker_buy_volume": 48.3, "taker_buy_quote": 5.99403}, {"ts": 1767608280000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 22497.2, "quote_volume": 2787.66141, "trades": 19, "taker_buy_volume": 14938.2, "taker_buy_quote": 1851.10131}, {"ts": 1767608340000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 12828.7, "quote_volume": 1589.42029, "trades": 11, "taker_buy_volume": 8085.8, "taker_buy_quote": 1001.83062}, {"ts": 1767608400000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 45292.2, "quote_volume": 5612.93392, "trades": 33, "taker_buy_volume": 41320.7, "taker_buy_quote": 5120.74285}, {"ts": 1767608460000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 10298.7, "quote_volume": 1277.0388, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608520000, "open": 0.1241, "high": 0.1243, "low": 0.124, "close": 0.124, "volume": 88499.5, "quote_volume": 10979.6084, "trades": 62, "taker_buy_volume": 18759.5, "taker_buy_quote": 2329.26854}, {"ts": 1767608580000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 6581.8, "quote_volume": 816.1432, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608640000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 3946.8, "quote_volume": 489.4032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608700000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 8035.7, "quote_volume": 996.4268, "trades": 15, "taker_buy_volume": 984.8, "taker_buy_quote": 122.1152}, {"ts": 1767608760000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 10414.2, "quote_volume": 1291.12179, "trades": 17, "taker_buy_volume": 64.4, "taker_buy_quote": 7.99204}, {"ts": 1767608820000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 3979.9, "quote_volume": 493.10961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767608880000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 723111.9, "quote_volume": 89464.07647, "trades": 220, "taker_buy_volume": 368856.4, "taker_buy_quote": 45635.25001}, {"ts": 1767608940000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 50745.6, "quote_volume": 6276.75316, "trades": 34, "taker_buy_volume": 39749.5, "taker_buy_quote": 4917.15046}, {"ts": 1767609000000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 62460.0, "quote_volume": 7720.4399, "trades": 47, "taker_buy_volume": 50256.1, "taker_buy_quote": 6212.09644}, {"ts": 1767609060000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 37383.6, "quote_volume": 4617.23873, "trades": 34, "taker_buy_volume": 5676.1, "taker_buy_quote": 701.40746}, {"ts": 1767609120000, "open": 0.1235, "high": 0.1238, "low": 0.1234, "close": 0.1238, "volume": 32177.3, "quote_volume": 3977.79488, "trades": 34, "taker_buy_volume": 29557.7, "taker_buy_quote": 3654.39002}, {"ts": 1767609180000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 60465.6, "quote_volume": 7483.06054, "trades": 68, "taker_buy_volume": 30351.4, "taker_buy_quote": 3756.36304}, {"ts": 1767609240000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 105691.6, "quote_volume": 13072.50658, "trades": 63, "taker_buy_volume": 87053.9, "taker_buy_quote": 10767.77003}, {"ts": 1767609300000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 34724.4, "quote_volume": 4295.03981, "trades": 24, "taker_buy_volume": 31039.7, "taker_buy_quote": 3839.61089}, {"ts": 1767609360000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 38878.5, "quote_volume": 4801.81833, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609420000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1232, "volume": 336200.4, "quote_volume": 41411.84131, "trades": 188, "taker_buy_volume": 59958.0, "taker_buy_quote": 7387.34758}, {"ts": 1767609480000, "open": 0.1233, "high": 0.1237, "low": 0.1233, "close": 0.1235, "volume": 58694.1, "quote_volume": 7248.01266, "trades": 77, "taker_buy_volume": 29042.4, "taker_buy_quote": 3585.19485}, {"ts": 1767609540000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 29168.7, "quote_volume": 3600.70623, "trades": 52, "taker_buy_volume": 6232.1, "taker_buy_quote": 769.10075}, {"ts": 1767609600000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 13735.3, "quote_volume": 1694.76679, "trades": 17, "taker_buy_volume": 6524.0, "taker_buy_quote": 805.0616}, {"ts": 1767609660000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 130364.3, "quote_volume": 16099.00801, "trades": 64, "taker_buy_volume": 112877.5, "taker_buy_quote": 13940.38779}, {"ts": 1767609720000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 57522.2, "quote_volume": 7098.09331, "trades": 31, "taker_buy_volume": 7166.5, "taker_buy_quote": 884.36299}, {"ts": 1767609780000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 23754.4, "quote_volume": 2930.19747, "trades": 37, "taker_buy_volume": 15994.0, "taker_buy_quote": 1973.02169}, {"ts": 1767609840000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 16247.2, "quote_volume": 2004.86072, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767609900000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 10081.6, "quote_volume": 1244.06944, "trades": 12, "taker_buy_volume": 1717.5, "taker_buy_quote": 211.9395}, {"ts": 1767609960000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 48392.1, "quote_volume": 5978.29064, "trades": 95, "taker_buy_volume": 39949.0, "taker_buy_quote": 4935.11367}, {"ts": 1767610020000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 59585.9, "quote_volume": 7369.9475, "trades": 48, "taker_buy_volume": 50894.7, "taker_buy_quote": 6295.67439}, {"ts": 1767610080000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 4712.1, "quote_volume": 582.88677, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610140000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 169613.6, "quote_volume": 20998.12284, "trades": 30, "taker_buy_volume": 1458.3, "taker_buy_quote": 180.53754}, {"ts": 1767610200000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 42563.0, "quote_volume": 5265.0431, "trades": 23, "taker_buy_volume": 35681.7, "taker_buy_quote": 4413.82629}, {"ts": 1767610260000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 21318.9, "quote_volume": 2640.89045, "trades": 30, "taker_buy_volume": 11246.2, "taker_buy_quote": 1393.12583}, {"ts": 1767610320000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 34362.2, "quote_volume": 4257.47658, "trades": 159, "taker_buy_volume": 13759.7, "taker_buy_quote": 1704.82683}, {"ts": 1767610380000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 4839.8, "quote_volume": 599.16724, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610440000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 66231.0, "quote_volume": 8206.37871, "trades": 18, "taker_buy_volume": 63053.9, "taker_buy_quote": 7812.95079}, {"ts": 1767610500000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 4542.1, "quote_volume": 562.76619, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610560000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 29334.6, "quote_volume": 3634.35962, "trades": 17, "taker_buy_volume": 78.9, "taker_buy_quote": 9.7836}, {"ts": 1767610620000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 101868.9, "quote_volume": 12602.65194, "trades": 55, "taker_buy_volume": 17257.1, "taker_buy_quote": 2134.7073}, {"ts": 1767610680000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 35870.3, "quote_volume": 4437.1642, "trades": 17, "taker_buy_volume": 80.9, "taker_buy_quote": 10.01542}, {"ts": 1767610740000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 13934.5, "quote_volume": 1723.46077, "trades": 22, "taker_buy_volume": 483.4, "taker_buy_quote": 59.79658}, {"ts": 1767610800000, "open": 0.1236, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 72590.0, "quote_volume": 8970.64092, "trades": 52, "taker_buy_volume": 41464.7, "taker_buy_quote": 5125.03692}, {"ts": 1767610860000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 57395.4, "quote_volume": 7084.86966, "trades": 22, "taker_buy_volume": 48251.5, "taker_buy_quote": 5956.5124}, {"ts": 1767610920000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 10415.6, "quote_volume": 1285.28504, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767610980000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 20388.1, "quote_volume": 2515.89154, "trades": 20, "taker_buy_volume": 9913.2, "taker_buy_quote": 1223.28888}, {"ts": 1767611040000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 8179.8, "quote_volume": 1009.15025, "trades": 16, "taker_buy_volume": 260.0, "taker_buy_quote": 32.11}, {"ts": 1767611100000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 13329.3, "quote_volume": 1643.84196, "trades": 9, "taker_buy_volume": 3392.7, "taker_buy_quote": 418.65918}, {"ts": 1767611160000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 8326.1, "quote_volume": 1027.13698, "trades": 11, "taker_buy_volume": 5222.6, "taker_buy_quote": 644.47543}, {"ts": 1767611220000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 162374.3, "quote_volume": 20066.30932, "trades": 66, "taker_buy_volume": 160219.1, "taker_buy_quote": 19800.18587}, {"ts": 1767611280000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 57672.4, "quote_volume": 7128.93282, "trades": 45, "taker_buy_volume": 529.4, "taker_buy_quote": 65.43384}, {"ts": 1767611340000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 41718.3, "quote_volume": 5149.93636, "trades": 29, "taker_buy_volume": 85.0, "taker_buy_quote": 10.4975}, {"ts": 1767611400000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 30035.9, "quote_volume": 3705.65538, "trades": 20, "taker_buy_volume": 23541.0, "taker_buy_quote": 2904.9594}, {"ts": 1767611460000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 3196.5, "quote_volume": 394.07208, "trades": 6, "taker_buy_volume": 257.8, "taker_buy_quote": 31.78674}, {"ts": 1767611520000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 20241.2, "quote_volume": 2494.93168, "trades": 25, "taker_buy_volume": 4325.9, "taker_buy_quote": 533.38347}, {"ts": 1767611580000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 22224.0, "quote_volume": 2737.73652, "trades": 21, "taker_buy_volume": 7448.5, "taker_buy_quote": 917.6552}, {"ts": 1767611640000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 111107.4, "quote_volume": 13678.058, "trades": 39, "taker_buy_volume": 17854.5, "taker_buy_quote": 2198.00152}, {"ts": 1767611700000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 121513.7, "quote_volume": 14971.55731, "trades": 51, "taker_buy_volume": 101406.5, "taker_buy_quote": 12495.10027}, {"ts": 1767611760000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 4195.7, "quote_volume": 516.6026, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611820000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 25371.7, "quote_volume": 3124.80611, "trades": 14, "taker_buy_volume": 15498.4, "taker_buy_quote": 1909.40288}, {"ts": 1767611880000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 11553.2, "quote_volume": 1423.10354, "trades": 17, "taker_buy_volume": 6731.9, "taker_buy_quote": 829.37008}, {"ts": 1767611940000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 6132.8, "quote_volume": 756.17829, "trades": 14, "taker_buy_volume": 959.7, "taker_buy_quote": 118.33506}, {"ts": 1767612000000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 23353.1, "quote_volume": 2881.60138, "trades": 21, "taker_buy_volume": 770.4, "taker_buy_quote": 95.06736}, {"ts": 1767612060000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 35160.1, "quote_volume": 4341.13393, "trades": 32, "taker_buy_volume": 30222.2, "taker_buy_quote": 3731.78829}, {"ts": 1767612120000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 3889.8, "quote_volume": 480.35868, "trades": 11, "taker_buy_volume": 235.6, "taker_buy_quote": 29.10861}, {"ts": 1767612180000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 7725.6, "quote_volume": 954.1116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612240000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 83364.3, "quote_volume": 10298.16938, "trades": 52, "taker_buy_volume": 25109.9, "taker_buy_quote": 3103.55823}, {"ts": 1767612300000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 10279.0, "quote_volume": 1269.40008, "trades": 20, "taker_buy_volume": 5670.7, "taker_buy_quote": 700.36873}, {"ts": 1767612360000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 41792.7, "quote_volume": 5161.40445, "trades": 25, "taker_buy_volume": 6569.7, "taker_buy_quote": 811.36395}, {"ts": 1767612420000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 41207.3, "quote_volume": 5089.11295, "trades": 41, "taker_buy_volume": 25293.5, "taker_buy_quote": 3123.75865}, {"ts": 1767612480000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 128991.3, "quote_volume": 15938.99333, "trades": 85, "taker_buy_volume": 116268.0, "taker_buy_quote": 14367.51098}, {"ts": 1767612540000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 18558.3, "quote_volume": 2290.15833, "trades": 104, "taker_buy_volume": 768.9, "taker_buy_quote": 94.94637}, {"ts": 1767612600000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 22675.3, "quote_volume": 2797.49184, "trades": 34, "taker_buy_volume": 1620.7, "taker_buy_quote": 199.99438}, {"ts": 1767612660000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 110415.4, "quote_volume": 13616.97841, "trades": 41, "taker_buy_volume": 4413.0, "taker_buy_quote": 544.5642}, {"ts": 1767612720000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 4350.3, "quote_volume": 536.39199, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612780000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 56770.2, "quote_volume": 6995.79656, "trades": 38, "taker_buy_volume": 37390.9, "taker_buy_quote": 4606.66287}, {"ts": 1767612840000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 8579.7, "quote_volume": 1057.05526, "trades": 27, "taker_buy_volume": 827.5, "taker_buy_quote": 101.98422}, {"ts": 1767612900000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 8705.3, "quote_volume": 1072.35368, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612960000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2287.0, "quote_volume": 281.54965, "trades": 3, "taker_buy_volume": 199.5, "taker_buy_quote": 24.5784}, {"ts": 1767613020000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 29244.5, "quote_volume": 3602.78767, "trades": 30, "taker_buy_volume": 306.6, "taker_buy_quote": 37.78248}, {"ts": 1767613080000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 22648.6, "quote_volume": 2790.27056, "trades": 20, "taker_buy_volume": 18278.3, "taker_buy_quote": 2251.91029}, {"ts": 1767613140000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 2570.5, "quote_volume": 316.42855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613200000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 8605.0, "quote_volume": 1059.91358, "trades": 10, "taker_buy_volume": 4428.0, "taker_buy_quote": 545.5296}, {"ts": 1767613260000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 16669.1, "quote_volume": 2055.71166, "trades": 16, "taker_buy_volume": 9063.1, "taker_buy_quote": 1117.89186}, {"ts": 1767613320000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 25246.9, "quote_volume": 3115.69227, "trades": 35, "taker_buy_volume": 17782.5, "taker_buy_quote": 2194.57636}, {"ts": 1767613380000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 45676.3, "quote_volume": 5643.21081, "trades": 27, "taker_buy_volume": 37509.7, "taker_buy_quote": 4634.77663}, {"ts": 1767613440000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 16812.4, "quote_volume": 2077.83975, "trades": 37, "taker_buy_volume": 12706.7, "taker_buy_quote": 1570.54812}, {"ts": 1767613500000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 51704.7, "quote_volume": 6395.7339, "trades": 35, "taker_buy_volume": 37836.3, "taker_buy_quote": 4680.35031}, {"ts": 1767613560000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 63494.2, "quote_volume": 7861.19192, "trades": 66, "taker_buy_volume": 23279.0, "taker_buy_quote": 2881.59074}, {"ts": 1767613620000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 41404.3, "quote_volume": 5124.83676, "trades": 26, "taker_buy_volume": 31248.5, "taker_buy_quote": 3868.5643}, {"ts": 1767613680000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 12839.0, "quote_volume": 1591.28387, "trades": 24, "taker_buy_volume": 8106.1, "taker_buy_quote": 1004.87756}, {"ts": 1767613740000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 2524.8, "quote_volume": 312.61093, "trades": 7, "taker_buy_volume": 406.9, "taker_buy_quote": 50.41491}, {"ts": 1767613800000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 35775.1, "quote_volume": 4432.94576, "trades": 62, "taker_buy_volume": 32047.8, "taker_buy_quote": 3971.13329}, {"ts": 1767613860000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 4921.4, "quote_volume": 609.76146, "trades": 15, "taker_buy_volume": 538.8, "taker_buy_quote": 66.75732}, {"ts": 1767613920000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 28615.2, "quote_volume": 3547.75536, "trades": 26, "taker_buy_volume": 13452.4, "taker_buy_quote": 1668.0976}, {"ts": 1767613980000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 18615.8, "quote_volume": 2308.69558, "trades": 11, "taker_buy_volume": 14732.3, "taker_buy_quote": 1827.14158}, {"ts": 1767614040000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 5966.3, "quote_volume": 739.68919, "trades": 10, "taker_buy_volume": 201.4, "taker_buy_quote": 24.99374}, {"ts": 1767614100000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 40535.1, "quote_volume": 5029.42775, "trades": 23, "taker_buy_volume": 33993.6, "taker_buy_quote": 4218.43179}, {"ts": 1767614160000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 4092.9, "quote_volume": 507.59618, "trades": 13, "taker_buy_volume": 1078.9, "taker_buy_quote": 133.86018}, {"ts": 1767614220000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 8110.3, "quote_volume": 1005.46436, "trades": 10, "taker_buy_volume": 933.3, "taker_buy_quote": 115.7292}, {"ts": 1767614280000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 91763.0, "quote_volume": 11373.85605, "trades": 49, "taker_buy_volume": 11057.8, "taker_buy_quote": 1370.48228}, {"ts": 1767614340000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 5829.5, "quote_volume": 722.36318, "trades": 8, "taker_buy_volume": 881.3, "taker_buy_quote": 109.2812}, {"ts": 1767614400000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 22704.2, "quote_volume": 2812.56502, "trades": 32, "taker_buy_volume": 13246.4, "taker_buy_quote": 1641.22896}, {"ts": 1767614460000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 24808.6, "quote_volume": 3073.49385, "trades": 13, "taker_buy_volume": 18750.5, "taker_buy_quote": 2323.18695}, {"ts": 1767614520000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 19563.4, "quote_volume": 2423.10182, "trades": 24, "taker_buy_volume": 6693.8, "taker_buy_quote": 829.36182}, {"ts": 1767614580000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 7553.0, "quote_volume": 935.8167, "trades": 11, "taker_buy_volume": 84.8, "taker_buy_quote": 10.50672}, {"ts": 1767614640000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 10822.0, "quote_volume": 1340.8458, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614700000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 13596.4, "quote_volume": 1686.77796, "trades": 18, "taker_buy_volume": 10089.1, "taker_buy_quote": 1251.87276}, {"ts": 1767614760000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 12402.6, "quote_volume": 1537.36543, "trades": 24, "taker_buy_volume": 8447.9, "taker_buy_quote": 1047.3781}, {"ts": 1767614820000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 18321.1, "quote_volume": 2268.15763, "trades": 17, "taker_buy_volume": 54.5, "taker_buy_quote": 6.75255}, {"ts": 1767614880000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 38731.1, "quote_volume": 4791.60207, "trades": 33, "taker_buy_volume": 23996.3, "taker_buy_quote": 2968.90731}, {"ts": 1767614940000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 6817.2, "quote_volume": 844.23613, "trades": 6, "taker_buy_volume": 2667.7, "taker_buy_quote": 330.52803}, {"ts": 1767615000000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 5557.9, "quote_volume": 688.62381, "trades": 15, "taker_buy_volume": 1184.0, "taker_buy_quote": 146.6976}, {"ts": 1767615060000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 59294.3, "quote_volume": 7346.56377, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615120000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 4101.6, "quote_volume": 508.33222, "trades": 5, "taker_buy_volume": 1439.8, "taker_buy_quote": 178.5352}, {"ts": 1767615180000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 12697.8, "quote_volume": 1574.73472, "trades": 20, "taker_buy_volume": 10129.9, "taker_buy_quote": 1256.31512}, {"ts": 1767615240000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 11775.1, "quote_volume": 1461.16208, "trades": 11, "taker_buy_volume": 7576.7, "taker_buy_quote": 940.26847}, {"ts": 1767615300000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 3942.5, "quote_volume": 489.2723, "trades": 7, "taker_buy_volume": 80.5, "taker_buy_quote": 9.9981}, {"ts": 1767615360000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 4218.6, "quote_volume": 523.72814, "trades": 10, "taker_buy_volume": 1998.8, "taker_buy_quote": 248.25096}, {"ts": 1767615420000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 21653.3, "quote_volume": 2688.13457, "trades": 41, "taker_buy_volume": 13088.7, "taker_buy_quote": 1625.26771}, {"ts": 1767615480000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.124, "volume": 17018.9, "quote_volume": 2111.91105, "trades": 29, "taker_buy_volume": 3891.0, "taker_buy_quote": 482.80178}, {"ts": 1767615540000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 23293.1, "quote_volume": 2885.82772, "trades": 34, "taker_buy_volume": 12541.8, "taker_buy_quote": 1553.92902}, {"ts": 1767615600000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 22968.0, "quote_volume": 2842.45311, "trades": 28, "taker_buy_volume": 2200.2, "taker_buy_quote": 272.16474}, {"ts": 1767615660000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 4389.4, "quote_volume": 542.61068, "trades": 5, "taker_buy_volume": 808.4, "taker_buy_quote": 99.99908}, {"ts": 1767615720000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 7861.7, "quote_volume": 971.91982, "trades": 12, "taker_buy_volume": 2137.0, "taker_buy_quote": 264.3469}, {"ts": 1767615780000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 33308.2, "quote_volume": 4114.07163, "trades": 32, "taker_buy_volume": 9908.1, "taker_buy_quote": 1223.73683}, {"ts": 1767615840000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 89737.3, "quote_volume": 11075.01069, "trades": 71, "taker_buy_volume": 61707.6, "taker_buy_quote": 7616.04713}, {"ts": 1767615900000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 13717.5, "quote_volume": 1693.72895, "trades": 10, "taker_buy_volume": 9894.5, "taker_buy_quote": 1221.97075}, {"ts": 1767615960000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 6882.9, "quote_volume": 849.40257, "trades": 10, "taker_buy_volume": 527.1, "taker_buy_quote": 65.09685}, {"ts": 1767616020000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 13227.3, "quote_volume": 1633.57155, "trades": 17, "taker_buy_volume": 6679.0, "taker_buy_quote": 824.8565}, {"ts": 1767616080000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 4702.8, "quote_volume": 580.7958, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616140000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 16024.4, "quote_volume": 1978.94296, "trades": 27, "taker_buy_volume": 11794.6, "taker_buy_quote": 1456.67925}, {"ts": 1767616200000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 14743.0, "quote_volume": 1820.66243, "trades": 10, "taker_buy_volume": 4999.5, "taker_buy_quote": 617.43825}, {"ts": 1767616260000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 59665.0, "quote_volume": 7375.79481, "trades": 42, "taker_buy_volume": 36347.8, "taker_buy_quote": 4493.78889}, {"ts": 1767616320000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 3983.6, "quote_volume": 491.9746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616380000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 76743.5, "quote_volume": 9485.35372, "trades": 32, "taker_buy_volume": 46141.4, "taker_buy_quote": 5703.07704}, {"ts": 1767616440000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 8098.6, "quote_volume": 1001.57677, "trades": 16, "taker_buy_volume": 1832.6, "taker_buy_quote": 226.69262}, {"ts": 1767616500000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 3154.5, "quote_volume": 390.00474, "trades": 7, "taker_buy_volume": 1085.4, "taker_buy_quote": 134.26398}, {"ts": 1767616560000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 9149.7, "quote_volume": 1132.01982, "trades": 10, "taker_buy_volume": 2019.3, "taker_buy_quote": 249.98934}, {"ts": 1767616620000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 10333.2, "quote_volume": 1279.49229, "trades": 12, "taker_buy_volume": 6894.5, "taker_buy_quote": 853.78123}, {"ts": 1767616680000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 6889.1, "quote_volume": 852.87058, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616740000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 24262.1, "quote_volume": 3002.71701, "trades": 65, "taker_buy_volume": 13432.5, "taker_buy_quote": 1662.91065}, {"ts": 1767616800000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 3962.3, "quote_volume": 489.99251, "trades": 15, "taker_buy_volume": 313.1, "taker_buy_quote": 38.73047}, {"ts": 1767616860000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 22758.2, "quote_volume": 2812.91352, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616920000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 4082.6, "quote_volume": 504.60936, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616980000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 12007.5, "quote_volume": 1483.9819, "trades": 12, "taker_buy_volume": 6636.9, "taker_buy_quote": 820.32084}, {"ts": 1767617040000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 3329.1, "quote_volume": 411.47676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617100000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 15082.7, "quote_volume": 1867.52306, "trades": 40, "taker_buy_volume": 9529.9, "taker_buy_quote": 1179.83217}, {"ts": 1767617160000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 29506.2, "quote_volume": 3653.44689, "trades": 68, "taker_buy_volume": 10899.5, "taker_buy_quote": 1349.77179}, {"ts": 1767617220000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 81747.2, "quote_volume": 10144.85641, "trades": 76, "taker_buy_volume": 75614.7, "taker_buy_quote": 9383.95814}, {"ts": 1767617280000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 33505.2, "quote_volume": 4161.59881, "trades": 31, "taker_buy_volume": 5550.7, "taker_buy_quote": 689.49099}, {"ts": 1767617340000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 26846.7, "quote_volume": 3331.85009, "trades": 33, "taker_buy_volume": 18794.3, "taker_buy_quote": 2332.54725}, {"ts": 1767617400000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.124, "volume": 31449.8, "quote_volume": 3905.37238, "trades": 42, "taker_buy_volume": 10290.2, "taker_buy_quote": 1278.05054}, {"ts": 1767617460000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 29442.9, "quote_volume": 3653.643, "trades": 36, "taker_buy_volume": 17069.1, "taker_buy_quote": 2118.27531}, {"ts": 1767617520000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 20140.3, "quote_volume": 2499.41123, "trades": 16, "taker_buy_volume": 7707.1, "taker_buy_quote": 956.45111}, {"ts": 1767617580000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 9780.2, "quote_volume": 1213.57932, "trades": 10, "taker_buy_volume": 1610.3, "taker_buy_quote": 199.99926}, {"ts": 1767617640000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 14767.4, "quote_volume": 1831.92435, "trades": 20, "taker_buy_volume": 7667.5, "taker_buy_quote": 951.53675}, {"ts": 1767617700000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 4104.5, "quote_volume": 508.59817, "trades": 6, "taker_buy_volume": 506.2, "taker_buy_quote": 62.7688}, {"ts": 1767617760000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 15745.9, "quote_volume": 1951.64464, "trades": 29, "taker_buy_volume": 7276.3, "taker_buy_quote": 902.2612}, {"ts": 1767617820000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 10193.0, "quote_volume": 1263.23233, "trades": 14, "taker_buy_volume": 56.5, "taker_buy_quote": 7.006}, {"ts": 1767617880000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 8786.4, "quote_volume": 1088.63496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617940000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 4039.6, "quote_volume": 500.50644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618000000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 26331.5, "quote_volume": 3263.74359, "trades": 34, "taker_buy_volume": 16335.6, "taker_buy_quote": 2024.69238}, {"ts": 1767618060000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 4021.4, "quote_volume": 498.32403, "trades": 5, "taker_buy_volume": 725.7, "taker_buy_quote": 89.9868}, {"ts": 1767618120000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 6546.6, "quote_volume": 811.12374, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618180000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 65862.6, "quote_volume": 8163.47999, "trades": 47, "taker_buy_volume": 55907.1, "taker_buy_quote": 6929.63136}, {"ts": 1767618240000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 59661.0, "quote_volume": 7403.51157, "trades": 27, "taker_buy_volume": 52.3, "taker_buy_quote": 6.49043}, {"ts": 1767618300000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 23519.2, "quote_volume": 2917.43074, "trades": 24, "taker_buy_volume": 15946.1, "taker_buy_quote": 1977.79405}, {"ts": 1767618360000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 17877.2, "quote_volume": 2217.89559, "trades": 16, "taker_buy_volume": 11227.9, "taker_buy_quote": 1393.38239}, {"ts": 1767618420000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 21676.4, "quote_volume": 2689.90505, "trades": 33, "taker_buy_volume": 3667.1, "taker_buy_quote": 455.08711}, {"ts": 1767618480000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 20100.5, "quote_volume": 2491.81346, "trades": 17, "taker_buy_volume": 10000.0, "taker_buy_quote": 1240.0}, {"ts": 1767618540000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 6290.4, "quote_volume": 779.05992, "trades": 28, "taker_buy_volume": 208.3, "taker_buy_quote": 25.78754}, {"ts": 1767618600000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 17420.0, "quote_volume": 2157.96397, "trades": 19, "taker_buy_volume": 12795.8, "taker_buy_quote": 1585.39962}, {"ts": 1767618660000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 11212.8, "quote_volume": 1390.58306, "trades": 27, "taker_buy_volume": 3053.4, "taker_buy_quote": 378.80716}, {"ts": 1767618720000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 4572.6, "quote_volume": 567.02642, "trades": 6, "taker_buy_volume": 240.2, "taker_buy_quote": 29.80882}, {"ts": 1767618780000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 5098.6, "quote_volume": 632.47695, "trades": 4, "taker_buy_volume": 2505.5, "taker_buy_quote": 310.93255}, {"ts": 1767618840000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 4781.4, "quote_volume": 592.8936, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767618900000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 12373.9, "quote_volume": 1535.19996, "trades": 9, "taker_buy_volume": 8363.6, "taker_buy_quote": 1037.92276}, {"ts": 1767618960000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 2566.1, "quote_volume": 318.2014, "trades": 4, "taker_buy_volume": 50.0, "taker_buy_quote": 6.205}, {"ts": 1767619020000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 5240.8, "quote_volume": 649.87364, "trades": 12, "taker_buy_volume": 144.4, "taker_buy_quote": 17.92004}, {"ts": 1767619080000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 20042.5, "quote_volume": 2483.27082, "trades": 13, "taker_buy_volume": 50.7, "taker_buy_quote": 6.2868}, {"ts": 1767619140000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 32764.4, "quote_volume": 4057.83968, "trades": 49, "taker_buy_volume": 1984.2, "taker_buy_quote": 245.88287}, {"ts": 1767619200000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 36289.6, "quote_volume": 4485.5014, "trades": 39, "taker_buy_volume": 26613.2, "taker_buy_quote": 3289.39152}, {"ts": 1767619260000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 49967.2, "quote_volume": 6170.66446, "trades": 37, "taker_buy_volume": 25445.3, "taker_buy_quote": 3142.49455}, {"ts": 1767619320000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 34148.6, "quote_volume": 4222.59634, "trades": 33, "taker_buy_volume": 12731.5, "taker_buy_quote": 1574.21042}, {"ts": 1767619380000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 38106.4, "quote_volume": 4712.47367, "trades": 66, "taker_buy_volume": 27355.9, "taker_buy_quote": 3382.92149}, {"ts": 1767619440000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 24686.4, "quote_volume": 3053.52691, "trades": 29, "taker_buy_volume": 4982.2, "taker_buy_quote": 616.29814}, {"ts": 1767619500000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 11429.1, "quote_volume": 1413.60954, "trades": 10, "taker_buy_volume": 9202.5, "taker_buy_quote": 1138.34925}, {"ts": 1767619560000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 15902.1, "quote_volume": 1967.08977, "trades": 26, "taker_buy_volume": 2182.5, "taker_buy_quote": 269.97525}, {"ts": 1767619620000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 9249.6, "quote_volume": 1144.13175, "trades": 11, "taker_buy_volume": 199.1, "taker_buy_quote": 24.62867}, {"ts": 1767619680000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 9828.7, "quote_volume": 1215.81019, "trades": 19, "taker_buy_volume": 5449.7, "taker_buy_quote": 674.12789}, {"ts": 1767619740000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 9757.2, "quote_volume": 1205.98992, "trades": 10, "taker_buy_volume": 4038.2, "taker_buy_quote": 499.12152}, {"ts": 1767619800000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 26067.2, "quote_volume": 3220.70605, "trades": 17, "taker_buy_volume": 14068.5, "taker_buy_quote": 1738.8666}, {"ts": 1767619860000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 65708.1, "quote_volume": 8117.67059, "trades": 55, "taker_buy_volume": 30066.2, "taker_buy_quote": 3714.74166}, {"ts": 1767619920000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 128438.8, "quote_volume": 15861.86397, "trades": 54, "taker_buy_volume": 37585.5, "taker_buy_quote": 4642.16099}, {"ts": 1767619980000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 75152.0, "quote_volume": 9275.42757, "trades": 35, "taker_buy_volume": 12433.4, "taker_buy_quote": 1535.18054}, {"ts": 1767620040000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 13757.7, "quote_volume": 1697.59959, "trades": 26, "taker_buy_volume": 5839.3, "taker_buy_quote": 720.56962}, {"ts": 1767620100000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 131875.2, "quote_volume": 16284.90683, "trades": 83, "taker_buy_volume": 98591.3, "taker_buy_quote": 12176.25573}, {"ts": 1767620160000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 114924.3, "quote_volume": 14171.97652, "trades": 62, "taker_buy_volume": 10802.0, "taker_buy_quote": 1331.9476}, {"ts": 1767620220000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 7972.0, "quote_volume": 982.44398, "trades": 13, "taker_buy_volume": 2935.8, "taker_buy_quote": 361.98414}, {"ts": 1767620280000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 118984.4, "quote_volume": 14660.9301, "trades": 57, "taker_buy_volume": 11565.9, "taker_buy_quote": 1426.07547}, {"ts": 1767620340000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 27790.7, "quote_volume": 3424.64307, "trades": 17, "taker_buy_volume": 8288.3, "taker_buy_quote": 1021.94739}, {"ts": 1767620400000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 87519.6, "quote_volume": 10775.97625, "trades": 58, "taker_buy_volume": 999.2, "taker_buy_quote": 123.0421}, {"ts": 1767620460000, "open": 0.123, "high": 0.1231, "low": 0.1227, "close": 0.1229, "volume": 308958.7, "quote_volume": 37964.1766, "trades": 169, "taker_buy_volume": 72172.9, "taker_buy_quote": 8867.21417}, {"ts": 1767620520000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 25837.6, "quote_volume": 3175.25144, "trades": 39, "taker_buy_volume": 787.6, "taker_buy_quote": 96.84484}, {"ts": 1767620580000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 48659.7, "quote_volume": 5989.20395, "trades": 34, "taker_buy_volume": 45762.1, "taker_buy_quote": 5632.68387}, {"ts": 1767620640000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 32889.1, "quote_volume": 4046.48179, "trades": 40, "taker_buy_volume": 22931.6, "taker_buy_quote": 2821.35596}, {"ts": 1767620700000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 21341.4, "quote_volume": 2628.17536, "trades": 38, "taker_buy_volume": 16211.8, "taker_buy_quote": 1996.68063}, {"ts": 1767620760000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 5901.9, "quote_volume": 727.61882, "trades": 23, "taker_buy_volume": 2392.4, "taker_buy_quote": 295.04414}, {"ts": 1767620820000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 10102.5, "quote_volume": 1246.44774, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620880000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 4864.3, "quote_volume": 600.18974, "trades": 39, "taker_buy_volume": 2178.0, "taker_buy_quote": 268.7652}, {"ts": 1767620940000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 26910.2, "quote_volume": 3315.81944, "trades": 29, "taker_buy_volume": 3411.4, "taker_buy_quote": 420.44658}, {"ts": 1767621000000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 50212.1, "quote_volume": 6180.31589, "trades": 31, "taker_buy_volume": 512.8, "taker_buy_quote": 63.12568}, {"ts": 1767621060000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 14699.0, "quote_volume": 1809.4469, "trades": 20, "taker_buy_volume": 11333.3, "taker_buy_quote": 1395.12923}, {"ts": 1767621120000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 6097.3, "quote_volume": 750.03199, "trades": 8, "taker_buy_volume": 640.9, "taker_buy_quote": 78.89479}, {"ts": 1767621180000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 15987.2, "quote_volume": 1967.59736, "trades": 26, "taker_buy_volume": 6004.1, "taker_buy_quote": 739.10471}, {"ts": 1767621240000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 185132.7, "quote_volume": 22774.69549, "trades": 59, "taker_buy_volume": 54211.7, "taker_buy_quote": 6671.41249}, {"ts": 1767621300000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 31552.8, "quote_volume": 3880.83336, "trades": 20, "taker_buy_volume": 1350.1, "taker_buy_quote": 166.12236}, {"ts": 1767621360000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 231326.5, "quote_volume": 28481.76595, "trades": 49, "taker_buy_volume": 228540.7, "taker_buy_quote": 28138.71197}, {"ts": 1767621420000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 29968.7, "quote_volume": 3697.6826, "trades": 92, "taker_buy_volume": 22915.7, "taker_buy_quote": 2827.40136}, {"ts": 1767621480000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 50826.6, "quote_volume": 6272.06394, "trades": 32, "taker_buy_volume": 28707.7, "taker_buy_quote": 3542.59168}, {"ts": 1767621540000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 10395.7, "quote_volume": 1282.51479, "trades": 14, "taker_buy_volume": 7249.8, "taker_buy_quote": 894.62532}, {"ts": 1767621600000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 72081.2, "quote_volume": 8898.26618, "trades": 102, "taker_buy_volume": 41696.8, "taker_buy_quote": 5147.87494}, {"ts": 1767621660000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 93553.7, "quote_volume": 11544.62088, "trades": 38, "taker_buy_volume": 11626.9, "taker_buy_quote": 1434.85376}, {"ts": 1767621720000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 427.4, "quote_volume": 52.74116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621780000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 46848.6, "quote_volume": 5789.74341, "trades": 47, "taker_buy_volume": 46181.0, "taker_buy_quote": 5707.28206}, {"ts": 1767621840000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 28218.4, "quote_volume": 3490.09587, "trades": 28, "taker_buy_volume": 22888.8, "taker_buy_quote": 2831.34456}, {"ts": 1767621900000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 6039.9, "quote_volume": 747.13563, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621960000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 57165.5, "quote_volume": 7065.6558, "trades": 131, "taker_buy_volume": 36418.5, "taker_buy_quote": 4501.3266}, {"ts": 1767622020000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 51913.0, "quote_volume": 6415.68531, "trades": 42, "taker_buy_volume": 41950.7, "taker_buy_quote": 5185.23426}, {"ts": 1767622080000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 37263.3, "quote_volume": 4601.97599, "trades": 22, "taker_buy_volume": 8376.6, "taker_buy_quote": 1034.5101}, {"ts": 1767622140000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 57755.1, "quote_volume": 7132.36838, "trades": 44, "taker_buy_volume": 54143.6, "taker_buy_quote": 6686.70004}, {"ts": 1767622200000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 15348.7, "quote_volume": 1898.64, "trades": 21, "taker_buy_volume": 6497.6, "taker_buy_quote": 803.75893}, {"ts": 1767622260000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 21532.0, "quote_volume": 2664.90393, "trades": 25, "taker_buy_volume": 10943.2, "taker_buy_quote": 1354.51049}, {"ts": 1767622320000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 170554.1, "quote_volume": 21094.57377, "trades": 136, "taker_buy_volume": 39810.5, "taker_buy_quote": 4925.07116}, {"ts": 1767622380000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 9597.9, "quote_volume": 1187.20942, "trades": 3, "taker_buy_volume": 9089.8, "taker_buy_quote": 1124.40826}, {"ts": 1767622440000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 563.9, "quote_volume": 69.7142, "trades": 3, "taker_buy_volume": 161.6, "taker_buy_quote": 19.98992}, {"ts": 1767622500000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 7871.4, "quote_volume": 972.8956, "trades": 14, "taker_buy_volume": 346.1, "taker_buy_quote": 42.77796}, {"ts": 1767622560000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 31957.0, "quote_volume": 3946.6895, "trades": 33, "taker_buy_volume": 19794.1, "taker_buy_quote": 2444.57135}, {"ts": 1767622620000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 50501.6, "quote_volume": 6235.39106, "trades": 24, "taker_buy_volume": 127.5, "taker_buy_quote": 15.74625}, {"ts": 1767622680000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 20522.5, "quote_volume": 2537.94318, "trades": 29, "taker_buy_volume": 15929.4, "taker_buy_quote": 1969.82035}, {"ts": 1767622740000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 41857.7, "quote_volume": 5177.79749, "trades": 25, "taker_buy_volume": 11934.9, "taker_buy_quote": 1476.34713}, {"ts": 1767622800000, "open": 0.1237, "high": 0.1239, "low": 0.1236, "close": 0.1238, "volume": 36032.2, "quote_volume": 4460.47697, "trades": 39, "taker_buy_volume": 19231.0, "taker_buy_quote": 2380.68403}, {"ts": 1767622860000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 728.5, "quote_volume": 90.20991, "trades": 2, "taker_buy_volume": 216.1, "taker_buy_quote": 26.77479}, {"ts": 1767622920000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 124185.9, "quote_volume": 15349.39366, "trades": 134, "taker_buy_volume": 31784.7, "taker_buy_quote": 3926.08728}, {"ts": 1767622980000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 43493.9, "quote_volume": 5371.63366, "trades": 21, "taker_buy_volume": 42017.0, "taker_buy_quote": 5189.23651}, {"ts": 1767623040000, "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.1229, "volume": 629414.8, "quote_volume": 77555.11441, "trades": 301, "taker_buy_volume": 289709.3, "taker_buy_quote": 35720.80824}, {"ts": 1767623100000, "open": 0.123, "high": 0.123, "low": 0.1226, "close": 0.123, "volume": 439674.9, "quote_volume": 53992.37456, "trades": 211, "taker_buy_volume": 183447.1, "taker_buy_quote": 22535.485}, {"ts": 1767623160000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 67035.7, "quote_volume": 8240.14618, "trades": 35, "taker_buy_volume": 98.4, "taker_buy_quote": 12.09336}, {"ts": 1767623220000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 42424.9, "quote_volume": 5215.81691, "trades": 29, "taker_buy_volume": 36570.7, "taker_buy_quote": 4496.33573}, {"ts": 1767623280000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 32993.0, "quote_volume": 4060.9218, "trades": 26, "taker_buy_volume": 14090.3, "taker_buy_quote": 1734.51593}, {"ts": 1767623340000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 22769.0, "quote_volume": 2804.52016, "trades": 28, "taker_buy_volume": 19844.7, "taker_buy_quote": 2444.30818}, {"ts": 1767623400000, "open": 0.1232, "high": 0.1236, "low": 0.123, "close": 0.1231, "volume": 236064.8, "quote_volume": 29106.59995, "trades": 180, "taker_buy_volume": 176872.3, "taker_buy_quote": 21811.04946}, {"ts": 1767623460000, "open": 0.1232, "high": 0.1234, "low": 0.123, "close": 0.123, "volume": 50259.9, "quote_volume": 6192.14856, "trades": 123, "taker_buy_volume": 24073.4, "taker_buy_quote": 2965.24617}, {"ts": 1767623520000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 44276.0, "quote_volume": 5448.47275, "trades": 74, "taker_buy_volume": 24917.4, "taker_buy_quote": 3066.30486}, {"ts": 1767623580000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 88233.7, "quote_volume": 10871.2931, "trades": 114, "taker_buy_volume": 41655.4, "taker_buy_quote": 5132.01456}, {"ts": 1767623640000, "open": 0.1232, "high": 0.1233, "low": 0.123, "close": 0.1231, "volume": 75992.3, "quote_volume": 9368.67859, "trades": 69, "taker_buy_volume": 16335.2, "taker_buy_quote": 2013.27744}, {"ts": 1767623700000, "open": 0.123, "high": 0.1232, "low": 0.1228, "close": 0.1229, "volume": 239072.1, "quote_volume": 29407.62741, "trades": 150, "taker_buy_volume": 171405.0, "taker_buy_quote": 21085.16354}, {"ts": 1767623760000, "open": 0.1228, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 166084.1, "quote_volume": 20390.67859, "trades": 134, "taker_buy_volume": 87405.3, "taker_buy_quote": 10731.92478}, {"ts": 1767623820000, "open": 0.1231, "high": 0.1236, "low": 0.1231, "close": 0.1236, "volume": 154022.3, "quote_volume": 18983.03386, "trades": 182, "taker_buy_volume": 111706.7, "taker_buy_quote": 13769.96913}, {"ts": 1767623880000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 148540.0, "quote_volume": 18388.55139, "trades": 125, "taker_buy_volume": 135274.7, "taker_buy_quote": 16746.41078}, {"ts": 1767623940000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1237, "volume": 14828.2, "quote_volume": 1834.62165, "trades": 58, "taker_buy_volume": 10540.0, "taker_buy_quote": 1304.05363}, {"ts": 1767624000000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 22281.0, "quote_volume": 2756.23916, "trades": 39, "taker_buy_volume": 15155.7, "taker_buy_quote": 1874.4865}, {"ts": 1767624060000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 108995.0, "quote_volume": 13499.57244, "trades": 138, "taker_buy_volume": 70181.3, "taker_buy_quote": 8694.18109}, {"ts": 1767624120000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 109890.4, "quote_volume": 13638.74639, "trades": 97, "taker_buy_volume": 91346.6, "taker_buy_quote": 11337.62394}, {"ts": 1767624180000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 206817.3, "quote_volume": 25727.72348, "trades": 159, "taker_buy_volume": 170244.3, "taker_buy_quote": 21180.3092}, {"ts": 1767624240000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 60700.4, "quote_volume": 7543.76735, "trades": 90, "taker_buy_volume": 48660.9, "taker_buy_quote": 6047.61158}, {"ts": 1767624300000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 114913.0, "quote_volume": 14301.72832, "trades": 111, "taker_buy_volume": 98581.4, "taker_buy_quote": 12268.97552}, {"ts": 1767624360000, "open": 0.1244, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 158977.3, "quote_volume": 19770.11936, "trades": 214, "taker_buy_volume": 88530.3, "taker_buy_quote": 11008.49708}, {"ts": 1767624420000, "open": 0.1244, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 188860.2, "quote_volume": 23464.08985, "trades": 142, "taker_buy_volume": 157453.4, "taker_buy_quote": 19560.39222}, {"ts": 1767624480000, "open": 0.1241, "high": 0.1241, "low": 0.1237, "close": 0.1237, "volume": 179115.9, "quote_volume": 22188.8535, "trades": 129, "taker_buy_volume": 69404.4, "taker_buy_quote": 8599.82671}, {"ts": 1767624540000, "open": 0.1236, "high": 0.1239, "low": 0.1235, "close": 0.1239, "volume": 210714.4, "quote_volume": 26057.72718, "trades": 139, "taker_buy_volume": 42705.3, "taker_buy_quote": 5285.55339}, {"ts": 1767624600000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 96259.4, "quote_volume": 11937.27444, "trades": 123, "taker_buy_volume": 71846.3, "taker_buy_quote": 8910.55717}, {"ts": 1767624660000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 42055.4, "quote_volume": 5219.07514, "trades": 83, "taker_buy_volume": 26316.2, "taker_buy_quote": 3265.84042}, {"ts": 1767624720000, "open": 0.1241, "high": 0.1245, "low": 0.1241, "close": 0.1244, "volume": 53722.1, "quote_volume": 6684.34813, "trades": 81, "taker_buy_volume": 44373.5, "taker_buy_quote": 5521.49967}, {"ts": 1767624780000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 65155.1, "quote_volume": 8106.98784, "trades": 86, "taker_buy_volume": 48235.1, "taker_buy_quote": 6001.49667}, {"ts": 1767624840000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 49862.5, "quote_volume": 6205.99028, "trades": 89, "taker_buy_volume": 28184.5, "taker_buy_quote": 3507.72481}, {"ts": 1767624900000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 121866.8, "quote_volume": 15195.88701, "trades": 185, "taker_buy_volume": 98285.5, "taker_buy_quote": 12256.93501}, {"ts": 1767624960000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 235382.7, "quote_volume": 29402.20107, "trades": 132, "taker_buy_volume": 204408.3, "taker_buy_quote": 25537.64762}, {"ts": 1767625020000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 68397.3, "quote_volume": 8532.77176, "trades": 91, "taker_buy_volume": 19551.6, "taker_buy_quote": 2439.84262}, {"ts": 1767625080000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 60044.8, "quote_volume": 7475.0907, "trades": 45, "taker_buy_volume": 25738.3, "taker_buy_quote": 3204.06387}, {"ts": 1767625140000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 6945.1, "quote_volume": 864.13749, "trades": 22, "taker_buy_volume": 2771.5, "taker_buy_quote": 345.02797}, {"ts": 1767625200000, "open": 0.1244, "high": 0.1247, "low": 0.1243, "close": 0.1244, "volume": 120849.1, "quote_volume": 15051.2442, "trades": 139, "taker_buy_volume": 50252.1, "taker_buy_quote": 6257.65666}, {"ts": 1767625260000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 129006.9, "quote_volume": 16006.50809, "trades": 127, "taker_buy_volume": 36163.4, "taker_buy_quote": 4488.35339}, {"ts": 1767625320000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 82865.7, "quote_volume": 10304.97311, "trades": 85, "taker_buy_volume": 66412.7, "taker_buy_quote": 8260.82008}, {"ts": 1767625380000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 33290.0, "quote_volume": 4126.31976, "trades": 44, "taker_buy_volume": 8879.4, "taker_buy_quote": 1101.15687}, {"ts": 1767625440000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 38621.3, "quote_volume": 4784.47584, "trades": 54, "taker_buy_volume": 20505.1, "taker_buy_quote": 2540.50792}, {"ts": 1767625500000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 22644.3, "quote_volume": 2809.64795, "trades": 39, "taker_buy_volume": 16463.2, "taker_buy_quote": 2042.63811}, {"ts": 1767625560000, "open": 0.124, "high": 0.124, "low": 0.1236, "close": 0.1236, "volume": 140021.1, "quote_volume": 17314.80927, "trades": 110, "taker_buy_volume": 41557.2, "taker_buy_quote": 5137.22676}, {"ts": 1767625620000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 129611.0, "quote_volume": 16014.38982, "trades": 106, "taker_buy_volume": 83019.1, "taker_buy_quote": 10258.50466}, {"ts": 1767625680000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 182536.0, "quote_volume": 22546.07053, "trades": 70, "taker_buy_volume": 100234.6, "taker_buy_quote": 12380.72728}, {"ts": 1767625740000, "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 30401.8, "quote_volume": 3754.00195, "trades": 62, "taker_buy_volume": 9419.9, "taker_buy_quote": 1164.02187}, {"ts": 1767625800000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 18436.4, "quote_volume": 2277.22176, "trades": 62, "taker_buy_volume": 3742.8, "taker_buy_quote": 462.51171}, {"ts": 1767625860000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 28788.9, "quote_volume": 3554.61792, "trades": 28, "taker_buy_volume": 16455.8, "taker_buy_quote": 2032.2913}, {"ts": 1767625920000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 128189.6, "quote_volume": 15846.84736, "trades": 82, "taker_buy_volume": 80909.1, "taker_buy_quote": 10001.15938}, {"ts": 1767625980000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 39410.4, "quote_volume": 4873.08534, "trades": 30, "taker_buy_volume": 28245.1, "taker_buy_quote": 3492.54749}, {"ts": 1767626040000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 6051.0, "quote_volume": 749.00142, "trades": 24, "taker_buy_volume": 2883.9, "taker_buy_quote": 357.02682}, {"ts": 1767626100000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 29446.9, "quote_volume": 3651.72987, "trades": 46, "taker_buy_volume": 11989.1, "taker_buy_quote": 1487.00143}, {"ts": 1767626160000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 51274.2, "quote_volume": 6370.64277, "trades": 82, "taker_buy_volume": 36221.0, "taker_buy_quote": 4500.56094}, {"ts": 1767626220000, "open": 0.1243, "high": 0.1246, "low": 0.1242, "close": 0.1245, "volume": 28498.1, "quote_volume": 3548.26084, "trades": 66, "taker_buy_volume": 25920.6, "taker_buy_quote": 3227.64424}, {"ts": 1767626280000, "open": 0.1245, "high": 0.1245, "low": 0.124, "close": 0.1242, "volume": 273615.2, "quote_volume": 33987.4565, "trades": 148, "taker_buy_volume": 135898.3, "taker_buy_quote": 16871.29095}, {"ts": 1767626340000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 28141.4, "quote_volume": 3494.07772, "trades": 33, "taker_buy_volume": 7717.3, "taker_buy_quote": 958.48866}, {"ts": 1767626400000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 34154.6, "quote_volume": 4236.39523, "trades": 51, "taker_buy_volume": 12211.8, "taker_buy_quote": 1514.7959}, {"ts": 1767626460000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 48676.8, "quote_volume": 6024.0243, "trades": 42, "taker_buy_volume": 27384.1, "taker_buy_quote": 3389.24254}, {"ts": 1767626520000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 84067.4, "quote_volume": 10392.99335, "trades": 66, "taker_buy_volume": 58045.7, "taker_buy_quote": 7176.16947}, {"ts": 1767626580000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 20529.7, "quote_volume": 2539.87177, "trades": 26, "taker_buy_volume": 14641.8, "taker_buy_quote": 1811.59106}, {"ts": 1767626640000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 67308.9, "quote_volume": 8324.71021, "trades": 43, "taker_buy_volume": 29219.4, "taker_buy_quote": 3613.29899}, {"ts": 1767626700000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 22502.8, "quote_volume": 2779.15478, "trades": 44, "taker_buy_volume": 3775.4, "taker_buy_quote": 466.2619}, {"ts": 1767626760000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 21750.9, "quote_volume": 2689.89901, "trades": 37, "taker_buy_volume": 19851.0, "taker_buy_quote": 2455.01544}, {"ts": 1767626820000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 19446.1, "quote_volume": 2405.87306, "trades": 15, "taker_buy_volume": 10906.0, "taker_buy_quote": 1349.46269}, {"ts": 1767626880000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 8981.0, "quote_volume": 1112.09386, "trades": 19, "taker_buy_volume": 6978.7, "taker_buy_quote": 864.00889}, {"ts": 1767626940000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 76108.5, "quote_volume": 9427.80088, "trades": 39, "taker_buy_volume": 65913.2, "taker_buy_quote": 8165.62274}, {"ts": 1767627000000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 7936.4, "quote_volume": 983.10359, "trades": 41, "taker_buy_volume": 679.1, "taker_buy_quote": 84.1646}, {"ts": 1767627060000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 23504.8, "quote_volume": 2917.01401, "trades": 63, "taker_buy_volume": 14837.9, "taker_buy_quote": 1840.99773}, {"ts": 1767627120000, "open": 0.1242, "high": 0.1246, "low": 0.1242, "close": 0.1244, "volume": 94523.5, "quote_volume": 11759.53657, "trades": 125, "taker_buy_volume": 79078.8, "taker_buy_quote": 9838.20323}, {"ts": 1767627180000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 5064.9, "quote_volume": 630.07356, "trades": 34, "taker_buy_volume": 4504.9, "taker_buy_quote": 560.40956}, {"ts": 1767627240000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 9698.8, "quote_volume": 1206.70515, "trades": 15, "taker_buy_volume": 7834.7, "taker_buy_quote": 974.89483}, {"ts": 1767627300000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 25765.9, "quote_volume": 3204.98701, "trades": 60, "taker_buy_volume": 14220.8, "taker_buy_quote": 1769.131}, {"ts": 1767627360000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 16361.3, "quote_volume": 2036.92201, "trades": 41, "taker_buy_volume": 14132.2, "taker_buy_quote": 1759.53275}, {"ts": 1767627420000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 15399.3, "quote_volume": 1917.21285, "trades": 27, "taker_buy_volume": 5119.5, "taker_buy_quote": 637.37775}, {"ts": 1767627480000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 22530.7, "quote_volume": 2805.07215, "trades": 30, "taker_buy_volume": 21099.4, "taker_buy_quote": 2626.8753}, {"ts": 1767627540000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 311992.0, "quote_volume": 38903.9312, "trades": 49, "taker_buy_volume": 45625.8, "taker_buy_quote": 5688.18986}, {"ts": 1767627600000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 53238.8, "quote_volume": 6638.82714, "trades": 46, "taker_buy_volume": 26235.9, "taker_buy_quote": 3271.61673}, {"ts": 1767627660000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 254001.0, "quote_volume": 31742.2751, "trades": 149, "taker_buy_volume": 202704.4, "taker_buy_quote": 25333.54874}, {"ts": 1767627720000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 217454.3, "quote_volume": 27216.01702, "trades": 131, "taker_buy_volume": 165162.5, "taker_buy_quote": 20673.96355}, {"ts": 1767627780000, "open": 0.1253, "high": 0.1255, "low": 0.1251, "close": 0.1251, "volume": 280216.6, "quote_volume": 35120.43142, "trades": 147, "taker_buy_volume": 203265.3, "taker_buy_quote": 25480.0267}, {"ts": 1767627840000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 111087.0, "quote_volume": 13887.61141, "trades": 100, "taker_buy_volume": 47762.1, "taker_buy_quote": 5970.93208}, {"ts": 1767627900000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 50832.1, "quote_volume": 6361.84064, "trades": 102, "taker_buy_volume": 36895.6, "taker_buy_quote": 4617.37344}, {"ts": 1767627960000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 18711.8, "quote_volume": 2341.78256, "trades": 39, "taker_buy_volume": 12290.9, "taker_buy_quote": 1538.38141}, {"ts": 1767628020000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 62853.0, "quote_volume": 7867.39154, "trades": 60, "taker_buy_volume": 544.0, "taker_buy_quote": 68.1088}, {"ts": 1767628080000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 170467.5, "quote_volume": 21292.73955, "trades": 70, "taker_buy_volume": 30632.3, "taker_buy_quote": 3827.52346}, {"ts": 1767628140000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 54500.5, "quote_volume": 6817.69369, "trades": 37, "taker_buy_volume": 49216.5, "taker_buy_quote": 6156.76792}, {"ts": 1767628200000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 231189.0, "quote_volume": 28934.28215, "trades": 97, "taker_buy_volume": 82180.3, "taker_buy_quote": 10288.73135}, {"ts": 1767628260000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 127706.7, "quote_volume": 16000.98657, "trades": 24, "taker_buy_volume": 121203.3, "taker_buy_quote": 15186.76089}, {"ts": 1767628320000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 138092.7, "quote_volume": 17309.32895, "trades": 91, "taker_buy_volume": 119024.7, "taker_buy_quote": 14918.63553}, {"ts": 1767628380000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 49671.5, "quote_volume": 6225.44956, "trades": 34, "taker_buy_volume": 15730.4, "taker_buy_quote": 1972.59216}, {"ts": 1767628440000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.125, "volume": 189018.2, "quote_volume": 23671.66792, "trades": 76, "taker_buy_volume": 62325.4, "taker_buy_quote": 7804.89304}, {"ts": 1767628500000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 19388.8, "quote_volume": 2426.25823, "trades": 19, "taker_buy_volume": 14995.5, "taker_buy_quote": 1876.6564}, {"ts": 1767628560000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 32765.3, "quote_volume": 4102.22084, "trades": 43, "taker_buy_volume": 21430.6, "taker_buy_quote": 2683.18098}, {"ts": 1767628620000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 11290.4, "quote_volume": 1414.02258, "trades": 10, "taker_buy_volume": 11290.4, "taker_buy_quote": 1414.02258}, {"ts": 1767628680000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 132304.9, "quote_volume": 16577.45009, "trades": 62, "taker_buy_volume": 87218.7, "taker_buy_quote": 10928.50311}, {"ts": 1767628740000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 30809.1, "quote_volume": 3861.71627, "trades": 37, "taker_buy_volume": 26571.8, "taker_buy_quote": 3330.67771}, {"ts": 1767628800000, "open": 0.1253, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 72366.5, "quote_volume": 9060.91857, "trades": 64, "taker_buy_volume": 23563.2, "taker_buy_quote": 2950.70064}, {"ts": 1767628860000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 78766.3, "quote_volume": 9865.04371, "trades": 50, "taker_buy_volume": 76076.3, "taker_buy_quote": 9527.91525}, {"ts": 1767628920000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 280523.6, "quote_volume": 35191.35866, "trades": 133, "taker_buy_volume": 178399.7, "taker_buy_quote": 22383.60877}, {"ts": 1767628980000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 131887.6, "quote_volume": 16553.53599, "trades": 84, "taker_buy_volume": 78663.8, "taker_buy_quote": 9874.01767}, {"ts": 1767629040000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 92359.8, "quote_volume": 11597.94536, "trades": 45, "taker_buy_volume": 45288.9, "taker_buy_quote": 5688.28584}, {"ts": 1767629100000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1253, "volume": 125638.7, "quote_volume": 15761.18076, "trades": 101, "taker_buy_volume": 84198.6, "taker_buy_quote": 10561.29431}, {"ts": 1767629160000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 124461.9, "quote_volume": 15583.59202, "trades": 63, "taker_buy_volume": 10943.5, "taker_buy_quote": 1370.06705}, {"ts": 1767629220000, "open": 0.1249, "high": 0.1254, "low": 0.1249, "close": 0.1254, "volume": 190764.6, "quote_volume": 23885.56924, "trades": 124, "taker_buy_volume": 172083.8, "taker_buy_quote": 21547.01857}, {"ts": 1767629280000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 48671.3, "quote_volume": 6096.7036, "trades": 48, "taker_buy_volume": 6460.0, "taker_buy_quote": 808.80038}, {"ts": 1767629340000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 24074.7, "quote_volume": 3014.02174, "trades": 21, "taker_buy_volume": 13148.1, "taker_buy_quote": 1646.14212}, {"ts": 1767629400000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 14148.8, "quote_volume": 1772.11804, "trades": 23, "taker_buy_volume": 8536.6, "taker_buy_quote": 1068.94948}, {"ts": 1767629460000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 27603.3, "quote_volume": 3458.78809, "trades": 27, "taker_buy_volume": 1175.0, "taker_buy_quote": 147.3221}, {"ts": 1767629520000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 30591.0, "quote_volume": 3833.58249, "trades": 44, "taker_buy_volume": 17138.6, "taker_buy_quote": 2148.03115}, {"ts": 1767629580000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 23276.4, "quote_volume": 2920.06456, "trades": 32, "taker_buy_volume": 15939.9, "taker_buy_quote": 1999.37981}, {"ts": 1767629640000, "open": 0.1255, "high": 0.1256, "low": 0.1253, "close": 0.1256, "volume": 66188.1, "quote_volume": 8307.65368, "trades": 58, "taker_buy_volume": 44048.4, "taker_buy_quote": 5530.17961}, {"ts": 1767629700000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 752373.2, "quote_volume": 94423.36725, "trades": 48, "taker_buy_volume": 5306.5, "taker_buy_quote": 666.4964}, {"ts": 1767629760000, "open": 0.1255, "high": 0.1258, "low": 0.1254, "close": 0.1254, "volume": 342338.3, "quote_volume": 42991.14569, "trades": 143, "taker_buy_volume": 152432.5, "taker_buy_quote": 19150.2026}, {"ts": 1767629820000, "open": 0.1254, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 36865.6, "quote_volume": 4622.51401, "trades": 46, "taker_buy_volume": 20966.2, "taker_buy_quote": 2630.24128}, {"ts": 1767629880000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 11195.5, "quote_volume": 1402.73952, "trades": 15, "taker_buy_volume": 9832.6, "taker_buy_quote": 1232.02478}, {"ts": 1767629940000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 13989.2, "quote_volume": 1754.17581, "trades": 19, "taker_buy_volume": 13290.5, "taker_buy_quote": 1666.6287}, {"ts": 1767630000000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 2990.4, "quote_volume": 375.33338, "trades": 16, "taker_buy_volume": 2420.5, "taker_buy_quote": 303.86305}, {"ts": 1767630060000, "open": 0.1255, "high": 0.1255, "low": 0.1251, "close": 0.1251, "volume": 54629.8, "quote_volume": 6851.51353, "trades": 58, "taker_buy_volume": 4707.6, "taker_buy_quote": 589.44782}, {"ts": 1767630120000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 22049.4, "quote_volume": 2759.75536, "trades": 48, "taker_buy_volume": 12790.6, "taker_buy_quote": 1600.99792}, {"ts": 1767630180000, "open": 0.1251, "high": 0.1252, "low": 0.1248, "close": 0.1248, "volume": 264967.0, "quote_volume": 33092.62082, "trades": 175, "taker_buy_volume": 95555.5, "taker_buy_quote": 11940.84494}, {"ts": 1767630240000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 892765.1, "quote_volume": 111393.39238, "trades": 203, "taker_buy_volume": 164881.8, "taker_buy_quote": 20571.95272}, {"ts": 1767630300000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 94192.5, "quote_volume": 11751.00901, "trades": 73, "taker_buy_volume": 65777.2, "taker_buy_quote": 8206.09597}, {"ts": 1767630360000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 62044.5, "quote_volume": 7749.95006, "trades": 62, "taker_buy_volume": 45659.8, "taker_buy_quote": 5701.93826}, {"ts": 1767630420000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 1315.1, "quote_volume": 164.51259, "trades": 15, "taker_buy_volume": 210.0, "taker_buy_quote": 26.271}, {"ts": 1767630480000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 63276.0, "quote_volume": 7913.4968, "trades": 32, "taker_buy_volume": 41394.0, "taker_buy_quote": 5178.2468}, {"ts": 1767630540000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 6361.5, "quote_volume": 795.82365, "trades": 11, "taker_buy_volume": 5885.2, "taker_buy_quote": 736.23852}, {"ts": 1767630600000, "open": 0.1251, "high": 0.1251, "low": 0.1247, "close": 0.1247, "volume": 35658.4, "quote_volume": 4448.73214, "trades": 60, "taker_buy_volume": 5604.6, "taker_buy_quote": 699.50131}, {"ts": 1767630660000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 8558.8, "quote_volume": 1068.24777, "trades": 27, "taker_buy_volume": 7546.3, "taker_buy_quote": 941.86774}, {"ts": 1767630720000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 61318.3, "quote_volume": 7659.53478, "trades": 51, "taker_buy_volume": 18255.1, "taker_buy_quote": 2280.91494}, {"ts": 1767630780000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 49735.2, "quote_volume": 6211.46775, "trades": 39, "taker_buy_volume": 26789.9, "taker_buy_quote": 3346.05851}, {"ts": 1767630840000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 16018.6, "quote_volume": 1998.91639, "trades": 27, "taker_buy_volume": 7668.8, "taker_buy_quote": 957.05361}, {"ts": 1767630900000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 8297.6, "quote_volume": 1035.64035, "trades": 67, "taker_buy_volume": 2184.9, "taker_buy_quote": 272.87296}, {"ts": 1767630960000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 35742.7, "quote_volume": 4468.11237, "trades": 62, "taker_buy_volume": 20938.1, "taker_buy_quote": 2617.23836}, {"ts": 1767631020000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 32938.9, "quote_volume": 4113.47696, "trades": 33, "taker_buy_volume": 25682.2, "taker_buy_quote": 3207.70678}, {"ts": 1767631080000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 15676.3, "quote_volume": 1960.90081, "trades": 38, "taker_buy_volume": 13911.1, "taker_buy_quote": 1739.94507}, {"ts": 1767631140000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 93320.4, "quote_volume": 11671.24354, "trades": 50, "taker_buy_volume": 30619.9, "taker_buy_quote": 3830.54495}, {"ts": 1767631200000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 20730.6, "quote_volume": 2587.5239, "trades": 26, "taker_buy_volume": 7694.2, "taker_buy_quote": 960.48268}, {"ts": 1767631260000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 12826.7, "quote_volume": 1601.16668, "trades": 25, "taker_buy_volume": 526.3, "taker_buy_quote": 65.68224}, {"ts": 1767631320000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 21584.0, "quote_volume": 2691.87094, "trades": 37, "taker_buy_volume": 9641.6, "taker_buy_quote": 1202.69414}, {"ts": 1767631380000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 10806.7, "quote_volume": 1349.01891, "trades": 27, "taker_buy_volume": 8282.0, "taker_buy_quote": 1033.72498}, {"ts": 1767631440000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 24816.8, "quote_volume": 3099.62816, "trades": 28, "taker_buy_volume": 9538.8, "taker_buy_quote": 1191.40596}, {"ts": 1767631500000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 37912.8, "quote_volume": 4728.20513, "trades": 42, "taker_buy_volume": 2594.5, "taker_buy_quote": 323.7936}, {"ts": 1767631560000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 12528.8, "quote_volume": 1563.41143, "trades": 16, "taker_buy_volume": 11992.8, "taker_buy_quote": 1496.57223}, {"ts": 1767631620000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 45133.1, "quote_volume": 5634.65666, "trades": 51, "taker_buy_volume": 13034.4, "taker_buy_quote": 1627.44393}, {"ts": 1767631680000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 7534.1, "quote_volume": 940.05239, "trades": 21, "taker_buy_volume": 4219.3, "taker_buy_quote": 526.56864}, {"ts": 1767631740000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 32623.3, "quote_volume": 4067.43834, "trades": 25, "taker_buy_volume": 16205.8, "taker_buy_quote": 2021.49559}, {"ts": 1767631800000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 8921.9, "quote_volume": 1114.28755, "trades": 22, "taker_buy_volume": 8470.6, "taker_buy_quote": 1057.96531}, {"ts": 1767631860000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 10977.7, "quote_volume": 1372.2125, "trades": 19, "taker_buy_volume": 10521.9, "taker_buy_quote": 1315.2375}, {"ts": 1767631920000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 79493.8, "quote_volume": 9922.58365, "trades": 48, "taker_buy_volume": 940.1, "taker_buy_quote": 117.40586}, {"ts": 1767631980000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 16587.7, "quote_volume": 2071.751, "trades": 14, "taker_buy_volume": 16060.4, "taker_buy_quote": 2005.94396}, {"ts": 1767632040000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 2433.7, "quote_volume": 303.96913, "trades": 5, "taker_buy_volume": 800.6, "taker_buy_quote": 99.99494}, {"ts": 1767632100000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 19336.9, "quote_volume": 2415.09175, "trades": 15, "taker_buy_volume": 16413.1, "taker_buy_quote": 2049.99619}, {"ts": 1767632160000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 13359.2, "quote_volume": 1668.56408, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767632220000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 8685.8, "quote_volume": 1084.84054, "trades": 12, "taker_buy_volume": 7058.7, "taker_buy_quote": 881.63163}, {"ts": 1767632280000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 17279.1, "quote_volume": 2157.36871, "trades": 42, "taker_buy_volume": 9174.1, "taker_buy_quote": 1145.79693}, {"ts": 1767632340000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 14434.4, "quote_volume": 1802.80082, "trades": 13, "taker_buy_volume": 13877.0, "taker_buy_quote": 1733.2373}, {"ts": 1767632400000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 9606.8, "quote_volume": 1200.73269, "trades": 26, "taker_buy_volume": 2502.9, "taker_buy_quote": 312.84386}, {"ts": 1767632460000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 12140.7, "quote_volume": 1516.24659, "trades": 44, "taker_buy_volume": 7989.0, "taker_buy_quote": 997.8261}, {"ts": 1767632520000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 7161.5, "quote_volume": 895.40731, "trades": 37, "taker_buy_volume": 6429.4, "taker_buy_quote": 803.9451}, {"ts": 1767632580000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 14813.0, "quote_volume": 1852.63313, "trades": 14, "taker_buy_volume": 10081.3, "taker_buy_quote": 1261.17063}, {"ts": 1767632640000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 14373.4, "quote_volume": 1796.79129, "trades": 17, "taker_buy_volume": 7951.2, "taker_buy_quote": 994.07386}, {"ts": 1767632700000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 22102.1, "quote_volume": 2761.23909, "trades": 26, "taker_buy_volume": 6695.8, "taker_buy_quote": 836.975}, {"ts": 1767632760000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 3458.8, "quote_volume": 432.13737, "trades": 8, "taker_buy_volume": 44.1, "taker_buy_quote": 5.5125}, {"ts": 1767632820000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 24733.8, "quote_volume": 3091.23345, "trades": 36, "taker_buy_volume": 14976.7, "taker_buy_quote": 1872.0875}, {"ts": 1767632880000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 3802.8, "quote_volume": 475.05452, "trades": 6, "taker_buy_volume": 848.0, "taker_buy_quote": 106.0}, {"ts": 1767632940000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 28873.2, "quote_volume": 3605.93598, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633000000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 17079.0, "quote_volume": 2130.53524, "trades": 31, "taker_buy_volume": 10182.2, "taker_buy_quote": 1270.47895}, {"ts": 1767633060000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 10945.6, "quote_volume": 1366.01088, "trades": 19, "taker_buy_volume": 10244.2, "taker_buy_quote": 1278.47616}, {"ts": 1767633120000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 25405.5, "quote_volume": 3173.14695, "trades": 14, "taker_buy_volume": 24838.1, "taker_buy_quote": 3102.27869}, {"ts": 1767633180000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 1751.1, "quote_volume": 218.73639, "trades": 11, "taker_buy_volume": 240.0, "taker_buy_quote": 30.0}, {"ts": 1767633240000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 11766.1, "quote_volume": 1469.58589, "trades": 14, "taker_buy_volume": 5231.4, "taker_buy_quote": 653.40186}, {"ts": 1767633300000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 14409.1, "quote_volume": 1797.49163, "trades": 29, "taker_buy_volume": 5140.1, "taker_buy_quote": 640.97455}, {"ts": 1767633360000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 523.8, "quote_volume": 65.31786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633420000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 12663.8, "quote_volume": 1580.66175, "trades": 27, "taker_buy_volume": 8897.4, "taker_buy_quote": 1110.55525}, {"ts": 1767633480000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 8293.3, "quote_volume": 1035.08938, "trades": 23, "taker_buy_volume": 4460.5, "taker_buy_quote": 556.90853}, {"ts": 1767633540000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 5001.8, "quote_volume": 623.97791, "trades": 8, "taker_buy_volume": 4259.9, "taker_buy_quote": 531.46298}, {"ts": 1767633600000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 47221.1, "quote_volume": 5884.03737, "trades": 29, "taker_buy_volume": 12829.2, "taker_buy_quote": 1598.80663}, {"ts": 1767633660000, "open": 0.1246, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 147762.4, "quote_volume": 18388.76688, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767633720000, "open": 0.1243, "high": 0.1243, "low": 0.1239, "close": 0.1239, "volume": 200761.7, "quote_volume": 24921.18901, "trades": 152, "taker_buy_volume": 50437.7, "taker_buy_quote": 6260.79003}, {"ts": 1767633780000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 79150.7, "quote_volume": 9796.99803, "trades": 81, "taker_buy_volume": 37497.1, "taker_buy_quote": 4641.63856}, {"ts": 1767633840000, "open": 0.124, "high": 0.124, "low": 0.1236, "close": 0.1238, "volume": 60307.8, "quote_volume": 7458.17244, "trades": 78, "taker_buy_volume": 17121.3, "taker_buy_quote": 2117.05467}, {"ts": 1767633900000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 91048.6, "quote_volume": 11265.24658, "trades": 47, "taker_buy_volume": 24158.2, "taker_buy_quote": 2989.37603}, {"ts": 1767633960000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 46347.6, "quote_volume": 5729.4465, "trades": 55, "taker_buy_volume": 28267.6, "taker_buy_quote": 3494.26925}, {"ts": 1767634020000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 122314.9, "quote_volume": 15129.83657, "trades": 39, "taker_buy_volume": 70360.0, "taker_buy_quote": 8703.54007}, {"ts": 1767634080000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 19660.9, "quote_volume": 2429.61065, "trades": 45, "taker_buy_volume": 5468.1, "taker_buy_quote": 675.85716}, {"ts": 1767634140000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 83332.5, "quote_volume": 10312.06075, "trades": 61, "taker_buy_volume": 62358.5, "taker_buy_quote": 7715.76621}, {"ts": 1767634200000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 56391.2, "quote_volume": 6992.15651, "trades": 40, "taker_buy_volume": 35721.1, "taker_buy_quote": 4429.32556}, {"ts": 1767634260000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 93788.3, "quote_volume": 11639.17993, "trades": 41, "taker_buy_volume": 55333.5, "taker_buy_quote": 6866.93925}, {"ts": 1767634320000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 7940.2, "quote_volume": 985.40366, "trades": 20, "taker_buy_volume": 6503.4, "taker_buy_quote": 807.09678}, {"ts": 1767634380000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 32776.3, "quote_volume": 4070.76308, "trades": 35, "taker_buy_volume": 27853.9, "taker_buy_quote": 3459.44169}, {"ts": 1767634440000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 79933.7, "quote_volume": 9919.77217, "trades": 25, "taker_buy_volume": 25539.3, "taker_buy_quote": 3169.42713}, {"ts": 1767634500000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 12320.3, "quote_volume": 1531.23925, "trades": 21, "taker_buy_volume": 11645.5, "taker_buy_quote": 1447.36161}, {"ts": 1767634560000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 32250.7, "quote_volume": 4011.96086, "trades": 30, "taker_buy_volume": 7181.6, "taker_buy_quote": 893.37352}, {"ts": 1767634620000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 14258.5, "quote_volume": 1772.91095, "trades": 43, "taker_buy_volume": 9804.6, "taker_buy_quote": 1219.11512}, {"ts": 1767634680000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 6329.8, "quote_volume": 786.80353, "trades": 24, "taker_buy_volume": 590.3, "taker_buy_quote": 73.38368}, {"ts": 1767634740000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 47749.6, "quote_volume": 5940.0396, "trades": 43, "taker_buy_volume": 18947.0, "taker_buy_quote": 2357.41731}, {"ts": 1767634800000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 38881.7, "quote_volume": 4841.40332, "trades": 66, "taker_buy_volume": 34349.8, "taker_buy_quote": 4277.26298}, {"ts": 1767634860000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 82893.0, "quote_volume": 10343.46425, "trades": 69, "taker_buy_volume": 58586.8, "taker_buy_quote": 7310.09493}, {"ts": 1767634920000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 20192.4, "quote_volume": 2517.99228, "trades": 30, "taker_buy_volume": 17135.1, "taker_buy_quote": 2136.74697}, {"ts": 1767634980000, "open": 0.1247, "high": 0.1251, "low": 0.1247, "close": 0.125, "volume": 245768.4, "quote_volume": 30708.13333, "trades": 133, "taker_buy_volume": 196613.6, "taker_buy_quote": 24564.91808}, {"ts": 1767635040000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 1316.4, "quote_volume": 164.49836, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 100.0}, {"ts": 1767635100000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 153455.1, "quote_volume": 19195.05428, "trades": 92, "taker_buy_volume": 81202.4, "taker_buy_quote": 10159.50069}, {"ts": 1767635160000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 5090.9, "quote_volume": 636.95159, "trades": 19, "taker_buy_volume": 3916.3, "taker_buy_quote": 490.00913}, {"ts": 1767635220000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 10961.0, "quote_volume": 1370.1158, "trades": 27, "taker_buy_volume": 7560.4, "taker_buy_quote": 945.05}, {"ts": 1767635280000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 15286.4, "quote_volume": 1913.14162, "trades": 17, "taker_buy_volume": 14648.0, "taker_buy_quote": 1833.2862}, {"ts": 1767635340000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 1569.6, "quote_volume": 196.31379, "trades": 14, "taker_buy_volume": 474.0, "taker_buy_quote": 59.2974}, {"ts": 1767635400000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 45305.4, "quote_volume": 5669.43103, "trades": 52, "taker_buy_volume": 30790.6, "taker_buy_quote": 3853.48251}, {"ts": 1767635460000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 78426.5, "quote_volume": 9823.66691, "trades": 46, "taker_buy_volume": 71223.2, "taker_buy_quote": 8921.19085}, {"ts": 1767635520000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 42693.6, "quote_volume": 5346.63194, "trades": 31, "taker_buy_volume": 27452.5, "taker_buy_quote": 3438.44622}, {"ts": 1767635580000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 89628.9, "quote_volume": 11236.31078, "trades": 75, "taker_buy_volume": 78624.3, "taker_buy_quote": 9856.53711}, {"ts": 1767635640000, "open": 0.1255, "high": 0.1259, "low": 0.1255, "close": 0.1257, "volume": 336511.2, "quote_volume": 42284.75521, "trades": 214, "taker_buy_volume": 224728.6, "taker_buy_quote": 28239.83438}, {"ts": 1767635700000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 76850.2, "quote_volume": 9651.04059, "trades": 88, "taker_buy_volume": 30894.2, "taker_buy_quote": 3879.81284}, {"ts": 1767635760000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 87308.4, "quote_volume": 10964.28746, "trades": 62, "taker_buy_volume": 36346.9, "taker_buy_quote": 4565.17064}, {"ts": 1767635820000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 27559.8, "quote_volume": 3460.06683, "trades": 28, "taker_buy_volume": 11378.0, "taker_buy_quote": 1429.0768}, {"ts": 1767635880000, "open": 0.1257, "high": 0.126, "low": 0.1256, "close": 0.1256, "volume": 292966.9, "quote_volume": 36857.11794, "trades": 230, "taker_buy_volume": 208591.5, "taker_buy_quote": 26241.83139}, {"ts": 1767635940000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 33664.8, "quote_volume": 4232.83856, "trades": 54, "taker_buy_volume": 25310.7, "taker_buy_quote": 3182.72819}, {"ts": 1767636000000, "open": 0.1259, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 80626.3, "quote_volume": 10144.87432, "trades": 78, "taker_buy_volume": 45357.9, "taker_buy_quote": 5709.36114}, {"ts": 1767636060000, "open": 0.1257, "high": 0.1257, "low": 0.1253, "close": 0.1254, "volume": 28337.0, "quote_volume": 3556.25238, "trades": 51, "taker_buy_volume": 7546.6, "taker_buy_quote": 947.24888}, {"ts": 1767636120000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 132357.3, "quote_volume": 16600.67091, "trades": 59, "taker_buy_volume": 77628.0, "taker_buy_quote": 9735.31539}, {"ts": 1767636180000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 39446.3, "quote_volume": 4957.20191, "trades": 66, "taker_buy_volume": 27797.9, "taker_buy_quote": 3494.11349}, {"ts": 1767636240000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 33357.0, "quote_volume": 4194.83151, "trades": 41, "taker_buy_volume": 8657.3, "taker_buy_quote": 1089.04626}, {"ts": 1767636300000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 174649.7, "quote_volume": 21967.3807, "trades": 60, "taker_buy_volume": 110174.2, "taker_buy_quote": 13859.91436}, {"ts": 1767636360000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 40977.5, "quote_volume": 5150.58396, "trades": 27, "taker_buy_volume": 10134.5, "taker_buy_quote": 1273.90665}, {"ts": 1767636420000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 20006.0, "quote_volume": 2512.78144, "trades": 26, "taker_buy_volume": 8035.5, "taker_buy_quote": 1009.28664}, {"ts": 1767636480000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 34407.0, "quote_volume": 4323.35251, "trades": 23, "taker_buy_volume": 33267.8, "taker_buy_quote": 4180.26899}, {"ts": 1767636540000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 16556.9, "quote_volume": 2080.72639, "trades": 34, "taker_buy_volume": 11797.5, "taker_buy_quote": 1482.93321}, {"ts": 1767636600000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 9219.7, "quote_volume": 1157.11911, "trades": 13, "taker_buy_volume": 467.6, "taker_buy_quote": 58.73056}, {"ts": 1767636660000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 12032.3, "quote_volume": 1511.25283, "trades": 23, "taker_buy_volume": 10771.6, "taker_buy_quote": 1352.95509}, {"ts": 1767636720000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 5994.2, "quote_volume": 752.87152, "trades": 10, "taker_buy_volume": 5385.9, "taker_buy_quote": 676.46904}, {"ts": 1767636780000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 25306.2, "quote_volume": 3180.36263, "trades": 28, "taker_buy_volume": 17927.5, "taker_buy_quote": 2253.48675}, {"ts": 1767636840000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 9649.7, "quote_volume": 1214.14004, "trades": 27, "taker_buy_volume": 8741.2, "taker_buy_quote": 1099.80989}, {"ts": 1767636900000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 79372.1, "quote_volume": 10000.70107, "trades": 53, "taker_buy_volume": 63183.3, "taker_buy_quote": 7961.0958}, {"ts": 1767636960000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 67520.5, "quote_volume": 8509.93927, "trades": 58, "taker_buy_volume": 48237.9, "taker_buy_quote": 6080.3844}, {"ts": 1767637020000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 4934.3, "quote_volume": 621.33668, "trades": 15, "taker_buy_volume": 1540.8, "taker_buy_quote": 194.1408}, {"ts": 1767637080000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 155710.2, "quote_volume": 19600.54914, "trades": 102, "taker_buy_volume": 69779.5, "taker_buy_quote": 8783.78884}, {"ts": 1767637140000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 17383.3, "quote_volume": 2186.79235, "trades": 19, "taker_buy_volume": 3728.4, "taker_buy_quote": 469.06493}, {"ts": 1767637200000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 24244.7, "quote_volume": 3049.97104, "trades": 41, "taker_buy_volume": 6737.7, "taker_buy_quote": 847.60266}, {"ts": 1767637260000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 66947.2, "quote_volume": 8413.00181, "trades": 82, "taker_buy_volume": 31187.8, "taker_buy_quote": 3919.64801}, {"ts": 1767637320000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 31594.0, "quote_volume": 3971.47481, "trades": 35, "taker_buy_volume": 18517.9, "taker_buy_quote": 2327.80904}, {"ts": 1767637380000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 11352.9, "quote_volume": 1428.19482, "trades": 20, "taker_buy_volume": 10856.4, "taker_buy_quote": 1365.73512}, {"ts": 1767637440000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 51303.1, "quote_volume": 6453.96245, "trades": 49, "taker_buy_volume": 6343.5, "taker_buy_quote": 798.04477}, {"ts": 1767637500000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 42762.4, "quote_volume": 5384.23681, "trades": 44, "taker_buy_volume": 30876.9, "taker_buy_quote": 3887.6351}, {"ts": 1767637560000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 316552.8, "quote_volume": 39944.47299, "trades": 163, "taker_buy_volume": 239399.0, "taker_buy_quote": 30211.47777}, {"ts": 1767637620000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.126, "volume": 52821.8, "quote_volume": 6665.58047, "trades": 38, "taker_buy_volume": 4603.5, "taker_buy_quote": 580.95049}, {"ts": 1767637680000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 18289.3, "quote_volume": 2306.75203, "trades": 58, "taker_buy_volume": 17789.1, "taker_buy_quote": 2243.68609}, {"ts": 1767637740000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 9376.2, "quote_volume": 1183.17644, "trades": 14, "taker_buy_volume": 8376.2, "taker_buy_quote": 1057.07644}, {"ts": 1767637800000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 5384.2, "quote_volume": 678.96811, "trades": 13, "taker_buy_volume": 3411.0, "taker_buy_quote": 430.1529}, {"ts": 1767637860000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 32700.5, "quote_volume": 4123.79411, "trades": 29, "taker_buy_volume": 31580.6, "taker_buy_quote": 3982.63062}, {"ts": 1767637920000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1264, "volume": 189025.0, "quote_volume": 23875.76879, "trades": 96, "taker_buy_volume": 118649.2, "taker_buy_quote": 14989.42073}, {"ts": 1767637980000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 171627.2, "quote_volume": 21677.79766, "trades": 61, "taker_buy_volume": 47845.1, "taker_buy_quote": 6044.11843}, {"ts": 1767638040000, "open": 0.1263, "high": 0.1265, "low": 0.1262, "close": 0.1263, "volume": 145426.3, "quote_volume": 18378.43992, "trades": 107, "taker_buy_volume": 79533.9, "taker_buy_quote": 10053.25436}, {"ts": 1767638100000, "open": 0.1263, "high": 0.1268, "low": 0.1262, "close": 0.1267, "volume": 588205.6, "quote_volume": 74461.03363, "trades": 258, "taker_buy_volume": 410706.5, "taker_buy_quote": 51991.60296}, {"ts": 1767638160000, "open": 0.1267, "high": 0.1274, "low": 0.1267, "close": 0.1271, "volume": 1243216.0, "quote_volume": 157891.96196, "trades": 656, "taker_buy_volume": 748374.3, "taker_buy_quote": 95019.44983}, {"ts": 1767638220000, "open": 0.1272, "high": 0.1276, "low": 0.1271, "close": 0.1274, "volume": 395723.2, "quote_volume": 50428.5286, "trades": 242, "taker_buy_volume": 272699.5, "taker_buy_quote": 34749.05744}, {"ts": 1767638280000, "open": 0.1274, "high": 0.1276, "low": 0.1272, "close": 0.1272, "volume": 265165.0, "quote_volume": 33797.69672, "trades": 179, "taker_buy_volume": 130488.8, "taker_buy_quote": 16638.89612}, {"ts": 1767638340000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 56521.1, "quote_volume": 7182.92955, "trades": 75, "taker_buy_volume": 32150.2, "taker_buy_quote": 4086.27184}, {"ts": 1767638400000, "open": 0.127, "high": 0.1275, "low": 0.127, "close": 0.1274, "volume": 1074537.3, "quote_volume": 136883.65673, "trades": 195, "taker_buy_volume": 173053.7, "taker_buy_quote": 22039.40443}, {"ts": 1767638460000, "open": 0.1275, "high": 0.1279, "low": 0.1274, "close": 0.1277, "volume": 346648.8, "quote_volume": 44262.38439, "trades": 157, "taker_buy_volume": 268739.5, "taker_buy_quote": 34317.50786}, {"ts": 1767638520000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 4398.7, "quote_volume": 561.60161, "trades": 13, "taker_buy_volume": 3274.9, "taker_buy_quote": 418.20473}, {"ts": 1767638580000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 59929.0, "quote_volume": 7647.32208, "trades": 39, "taker_buy_volume": 34020.6, "taker_buy_quote": 4341.51245}, {"ts": 1767638640000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1278, "volume": 167669.1, "quote_volume": 21421.12655, "trades": 109, "taker_buy_volume": 132535.8, "taker_buy_quote": 16932.28937}, {"ts": 1767638700000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 135861.1, "quote_volume": 17364.40933, "trades": 118, "taker_buy_volume": 101434.2, "taker_buy_quote": 12964.72802}, {"ts": 1767638760000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 77516.9, "quote_volume": 9914.54397, "trades": 71, "taker_buy_volume": 53697.2, "taker_buy_quote": 6868.42086}, {"ts": 1767638820000, "open": 0.128, "high": 0.1283, "low": 0.1279, "close": 0.128, "volume": 662069.4, "quote_volume": 84803.29657, "trades": 196, "taker_buy_volume": 528881.3, "taker_buy_quote": 67751.08317}, {"ts": 1767638880000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 170135.8, "quote_volume": 21778.95395, "trades": 108, "taker_buy_volume": 109484.4, "taker_buy_quote": 14017.18989}, {"ts": 1767638940000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 446731.8, "quote_volume": 57283.46986, "trades": 135, "taker_buy_volume": 211594.5, "taker_buy_quote": 27137.72264}, {"ts": 1767639000000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 52521.4, "quote_volume": 6730.81752, "trades": 50, "taker_buy_volume": 11293.1, "taker_buy_quote": 1447.51391}, {"ts": 1767639060000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 11353.1, "quote_volume": 1453.05026, "trades": 19, "taker_buy_volume": 893.3, "taker_buy_quote": 114.43173}, {"ts": 1767639120000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 17993.6, "quote_volume": 2301.68035, "trades": 20, "taker_buy_volume": 16933.8, "taker_buy_quote": 2166.13193}, {"ts": 1767639180000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 80259.1, "quote_volume": 10268.64198, "trades": 40, "taker_buy_volume": 50275.0, "taker_buy_quote": 6433.78578}, {"ts": 1767639240000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 35883.9, "quote_volume": 4589.53962, "trades": 17, "taker_buy_volume": 8337.3, "taker_buy_quote": 1067.12192}, {"ts": 1767639300000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 152844.6, "quote_volume": 19535.55766, "trades": 78, "taker_buy_volume": 86683.3, "taker_buy_quote": 11082.03075}, {"ts": 1767639360000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1277, "volume": 237131.9, "quote_volume": 30330.87293, "trades": 117, "taker_buy_volume": 193553.7, "taker_buy_quote": 24757.57834}, {"ts": 1767639420000, "open": 0.1277, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 476936.7, "quote_volume": 60846.36526, "trades": 185, "taker_buy_volume": 224292.7, "taker_buy_quote": 28611.90068}, {"ts": 1767639480000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 121312.2, "quote_volume": 15485.27885, "trades": 66, "taker_buy_volume": 76974.1, "taker_buy_quote": 9824.41773}, {"ts": 1767639540000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 25783.0, "quote_volume": 3292.4891, "trades": 37, "taker_buy_volume": 23891.0, "taker_buy_quote": 3050.8807}, {"ts": 1767639600000, "open": 0.1276, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 58126.3, "quote_volume": 7409.40775, "trades": 41, "taker_buy_volume": 9535.3, "taker_buy_quote": 1215.75075}, {"ts": 1767639660000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 209269.9, "quote_volume": 26672.5146, "trades": 81, "taker_buy_volume": 69155.3, "taker_buy_quote": 8817.41058}, {"ts": 1767639720000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 62330.3, "quote_volume": 7959.88, "trades": 37, "taker_buy_volume": 50471.8, "taker_buy_quote": 6445.61952}, {"ts": 1767639780000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 43110.0, "quote_volume": 5505.15088, "trades": 33, "taker_buy_volume": 19298.7, "taker_buy_quote": 2464.45807}, {"ts": 1767639840000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 22370.6, "quote_volume": 2856.44813, "trades": 30, "taker_buy_volume": 9157.5, "taker_buy_quote": 1169.41275}, {"ts": 1767639900000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 10357.1, "quote_volume": 1320.56468, "trades": 16, "taker_buy_volume": 8108.1, "taker_buy_quote": 1033.93275}, {"ts": 1767639960000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 938.0, "quote_volume": 119.55483, "trades": 5, "taker_buy_volume": 536.3, "taker_buy_quote": 68.37825}, {"ts": 1767640020000, "open": 0.1274, "high": 0.1276, "low": 0.1273, "close": 0.1274, "volume": 107166.3, "quote_volume": 13654.50841, "trades": 68, "taker_buy_volume": 31032.3, "taker_buy_quote": 3956.63797}, {"ts": 1767640080000, "open": 0.1275, "high": 0.1278, "low": 0.1274, "close": 0.1276, "volume": 304815.6, "quote_volume": 38903.13288, "trades": 126, "taker_buy_volume": 137141.1, "taker_buy_quote": 17506.02645}, {"ts": 1767640140000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 182358.9, "quote_volume": 23286.96407, "trades": 52, "taker_buy_volume": 70574.8, "taker_buy_quote": 9012.40196}, {"ts": 1767640200000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 113977.7, "quote_volume": 14556.29067, "trades": 35, "taker_buy_volume": 47114.5, "taker_buy_quote": 6021.01907}, {"ts": 1767640260000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 39699.7, "quote_volume": 5069.65169, "trades": 34, "taker_buy_volume": 29586.9, "taker_buy_quote": 3778.24713}, {"ts": 1767640320000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 242314.2, "quote_volume": 30967.70635, "trades": 20, "taker_buy_volume": 241830.1, "taker_buy_quote": 30905.88678}, {"ts": 1767640380000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 505572.8, "quote_volume": 64659.36948, "trades": 60, "taker_buy_volume": 480576.9, "taker_buy_quote": 61464.89346}, {"ts": 1767640440000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 19353.0, "quote_volume": 2473.3134, "trades": 27, "taker_buy_volume": 12815.4, "taker_buy_quote": 1637.80812}, {"ts": 1767640500000, "open": 0.1278, "high": 0.1278, "low": 0.1275, "close": 0.1275, "volume": 97209.6, "quote_volume": 12408.82473, "trades": 46, "taker_buy_volume": 3046.2, "taker_buy_quote": 389.30436}, {"ts": 1767640560000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 52076.4, "quote_volume": 6639.08186, "trades": 81, "taker_buy_volume": 44730.4, "taker_buy_quote": 5703.126}, {"ts": 1767640620000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 248236.9, "quote_volume": 31630.48494, "trades": 45, "taker_buy_volume": 93586.5, "taker_buy_quote": 11924.11445}, {"ts": 1767640680000, "open": 0.1275, "high": 0.1279, "low": 0.1275, "close": 0.1279, "volume": 115451.3, "quote_volume": 14748.25616, "trades": 86, "taker_buy_volume": 82315.4, "taker_buy_quote": 10514.52853}, {"ts": 1767640740000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 134138.5, "quote_volume": 17155.79478, "trades": 63, "taker_buy_volume": 93800.8, "taker_buy_quote": 11997.12232}, {"ts": 1767640800000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 4230.8, "quote_volume": 540.22472, "trades": 18, "taker_buy_volume": 2030.3, "taker_buy_quote": 259.26931}, {"ts": 1767640860000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 23194.4, "quote_volume": 2963.87886, "trades": 27, "taker_buy_volume": 13490.5, "taker_buy_quote": 1724.0859}, {"ts": 1767640920000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 78326.2, "quote_volume": 10016.04308, "trades": 42, "taker_buy_volume": 67090.8, "taker_buy_quote": 8580.37768}, {"ts": 1767640980000, "open": 0.1278, "high": 0.1283, "low": 0.1278, "close": 0.1283, "volume": 339470.9, "quote_volume": 43496.64566, "trades": 155, "taker_buy_volume": 154405.8, "taker_buy_quote": 19780.91939}, {"ts": 1767641040000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 179253.7, "quote_volume": 22976.18553, "trades": 236, "taker_buy_volume": 125090.0, "taker_buy_quote": 16033.40258}, {"ts": 1767641100000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 102301.4, "quote_volume": 13119.67182, "trades": 77, "taker_buy_volume": 79105.1, "taker_buy_quote": 10146.05338}, {"ts": 1767641160000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 219798.8, "quote_volume": 28238.58649, "trades": 143, "taker_buy_volume": 152019.9, "taker_buy_quote": 19533.19071}, {"ts": 1767641220000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1282, "volume": 292321.2, "quote_volume": 37527.89092, "trades": 129, "taker_buy_volume": 114670.5, "taker_buy_quote": 14722.26763}, {"ts": 1767641280000, "open": 0.1282, "high": 0.1286, "low": 0.1282, "close": 0.1286, "volume": 179428.9, "quote_volume": 23039.15968, "trades": 88, "taker_buy_volume": 153449.8, "taker_buy_quote": 19704.0187}, {"ts": 1767641340000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 128020.6, "quote_volume": 16444.42997, "trades": 61, "taker_buy_volume": 29339.3, "taker_buy_quote": 3768.72662}, {"ts": 1767641400000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 54768.5, "quote_volume": 7036.87422, "trades": 45, "taker_buy_volume": 32865.4, "taker_buy_quote": 4222.42618}, {"ts": 1767641460000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 24798.0, "quote_volume": 3186.50102, "trades": 17, "taker_buy_volume": 5356.5, "taker_buy_quote": 688.32541}, {"ts": 1767641520000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 58168.5, "quote_volume": 7469.17254, "trades": 32, "taker_buy_volume": 4920.2, "taker_buy_quote": 632.2114}, {"ts": 1767641580000, "open": 0.1284, "high": 0.1286, "low": 0.1281, "close": 0.1285, "volume": 223612.2, "quote_volume": 28704.25615, "trades": 138, "taker_buy_volume": 143772.5, "taker_buy_quote": 18459.23229}, {"ts": 1767641640000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 80370.3, "quote_volume": 10327.61863, "trades": 59, "taker_buy_volume": 44285.8, "taker_buy_quote": 5690.77595}, {"ts": 1767641700000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 495899.4, "quote_volume": 63723.02882, "trades": 74, "taker_buy_volume": 184168.8, "taker_buy_quote": 23665.6908}, {"ts": 1767641760000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 44732.1, "quote_volume": 5748.02832, "trades": 23, "taker_buy_volume": 41203.4, "taker_buy_quote": 5294.64261}, {"ts": 1767641820000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 33269.4, "quote_volume": 4272.26292, "trades": 30, "taker_buy_volume": 3939.9, "taker_buy_quote": 506.2263}, {"ts": 1767641880000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 40481.1, "quote_volume": 5192.7766, "trades": 36, "taker_buy_volume": 8564.9, "taker_buy_quote": 1098.87667}, {"ts": 1767641940000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 57669.5, "quote_volume": 7384.80282, "trades": 72, "taker_buy_volume": 15568.7, "taker_buy_quote": 1993.90544}, {"ts": 1767642000000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 51817.6, "quote_volume": 6631.94918, "trades": 36, "taker_buy_volume": 30259.8, "taker_buy_quote": 3873.35165}, {"ts": 1767642060000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 44987.1, "quote_volume": 5764.71348, "trades": 47, "taker_buy_volume": 3707.8, "taker_buy_quote": 475.24732}, {"ts": 1767642120000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 53204.4, "quote_volume": 6821.74429, "trades": 37, "taker_buy_volume": 52551.8, "taker_buy_quote": 6738.14623}, {"ts": 1767642180000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 32214.4, "quote_volume": 4131.75281, "trades": 20, "taker_buy_volume": 19026.9, "taker_buy_quote": 2441.15127}, {"ts": 1767642240000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 30796.1, "quote_volume": 3942.66788, "trades": 44, "taker_buy_volume": 1551.2, "taker_buy_quote": 198.60503}, {"ts": 1767642300000, "open": 0.128, "high": 0.128, "low": 0.1276, "close": 0.1277, "volume": 166192.9, "quote_volume": 21237.6664, "trades": 116, "taker_buy_volume": 46663.0, "taker_buy_quote": 5967.77756}, {"ts": 1767642360000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 67040.9, "quote_volume": 8558.26174, "trades": 46, "taker_buy_volume": 49304.7, "taker_buy_quote": 6294.97454}, {"ts": 1767642420000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 75015.6, "quote_volume": 9586.93711, "trades": 64, "taker_buy_volume": 33634.9, "taker_buy_quote": 4298.54022}, {"ts": 1767642480000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 12560.9, "quote_volume": 1606.8419, "trades": 24, "taker_buy_volume": 11820.2, "taker_buy_quote": 1512.18044}, {"ts": 1767642540000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 27940.0, "quote_volume": 3576.06527, "trades": 22, "taker_buy_volume": 3361.8, "taker_buy_quote": 430.3104}, {"ts": 1767642600000, "open": 0.1281, "high": 0.1284, "low": 0.128, "close": 0.1283, "volume": 232978.4, "quote_volume": 29873.25542, "trades": 99, "taker_buy_volume": 208478.3, "taker_buy_quote": 26733.95859}, {"ts": 1767642660000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 192320.1, "quote_volume": 24662.87328, "trades": 147, "taker_buy_volume": 75110.0, "taker_buy_quote": 9632.73888}, {"ts": 1767642720000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 164399.6, "quote_volume": 21050.65964, "trades": 64, "taker_buy_volume": 91890.0, "taker_buy_quote": 11763.5737}, {"ts": 1767642780000, "open": 0.128, "high": 0.128, "low": 0.1277, "close": 0.1277, "volume": 62149.8, "quote_volume": 7949.30679, "trades": 64, "taker_buy_volume": 8067.7, "taker_buy_quote": 1030.62136}, {"ts": 1767642840000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 41124.6, "quote_volume": 5254.79264, "trades": 88, "taker_buy_volume": 21637.8, "taker_buy_quote": 2765.28836}, {"ts": 1767642900000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 13816.5, "quote_volume": 1768.512, "trades": 69, "taker_buy_volume": 9016.2, "taker_buy_quote": 1154.0736}, {"ts": 1767642960000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 64007.9, "quote_volume": 8210.22438, "trades": 60, "taker_buy_volume": 46126.5, "taker_buy_quote": 5916.10237}, {"ts": 1767643020000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 107598.0, "quote_volume": 13829.17917, "trades": 71, "taker_buy_volume": 84805.3, "taker_buy_quote": 10900.36778}, {"ts": 1767643080000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 23250.6, "quote_volume": 2987.76573, "trades": 32, "taker_buy_volume": 16511.1, "taker_buy_quote": 2122.02263}, {"ts": 1767643140000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 143430.5, "quote_volume": 18437.43064, "trades": 80, "taker_buy_volume": 108630.7, "taker_buy_quote": 13965.65634}, {"ts": 1767643200000, "open": 0.1285, "high": 0.1289, "low": 0.1285, "close": 0.1288, "volume": 264491.2, "quote_volume": 34047.86799, "trades": 213, "taker_buy_volume": 171617.1, "taker_buy_quote": 22088.86796}, {"ts": 1767643260000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 190289.8, "quote_volume": 24520.12537, "trades": 128, "taker_buy_volume": 87550.8, "taker_buy_quote": 11283.34759}, {"ts": 1767643320000, "open": 0.1288, "high": 0.1291, "low": 0.1288, "close": 0.129, "volume": 261914.0, "quote_volume": 33770.64165, "trades": 139, "taker_buy_volume": 120828.9, "taker_buy_quote": 15582.74587}, {"ts": 1767643380000, "open": 0.129, "high": 0.1295, "low": 0.129, "close": 0.1294, "volume": 333510.5, "quote_volume": 43123.48151, "trades": 276, "taker_buy_volume": 223661.8, "taker_buy_quote": 28923.50722}, {"ts": 1767643440000, "open": 0.1294, "high": 0.1295, "low": 0.1292, "close": 0.1293, "volume": 241365.3, "quote_volume": 31223.38051, "trades": 149, "taker_buy_volume": 79777.6, "taker_buy_quote": 10321.2867}, {"ts": 1767643500000, "open": 0.1292, "high": 0.1294, "low": 0.1291, "close": 0.1293, "volume": 271233.4, "quote_volume": 35062.10048, "trades": 154, "taker_buy_volume": 160785.4, "taker_buy_quote": 20788.8381}, {"ts": 1767643560000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 264712.0, "quote_volume": 34223.52959, "trades": 136, "taker_buy_volume": 146162.2, "taker_buy_quote": 18904.1423}, {"ts": 1767643620000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 166206.0, "quote_volume": 21475.14364, "trades": 83, "taker_buy_volume": 99269.8, "taker_buy_quote": 12826.41452}, {"ts": 1767643680000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 62620.8, "quote_volume": 8090.14851, "trades": 61, "taker_buy_volume": 30574.4, "taker_buy_quote": 3950.74312}, {"ts": 1767643740000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 158019.8, "quote_volume": 20428.73058, "trades": 149, "taker_buy_volume": 60105.9, "taker_buy_quote": 7774.46331}, {"ts": 1767643800000, "open": 0.1292, "high": 0.1293, "low": 0.129, "close": 0.1293, "volume": 387997.2, "quote_volume": 50066.07799, "trades": 171, "taker_buy_volume": 260075.5, "taker_buy_quote": 33557.21861}, {"ts": 1767643860000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 46764.6, "quote_volume": 6046.44435, "trades": 71, "taker_buy_volume": 23953.9, "taker_buy_quote": 3097.26918}, {"ts": 1767643920000, "open": 0.1293, "high": 0.1299, "low": 0.1292, "close": 0.1297, "volume": 831901.9, "quote_volume": 107877.74802, "trades": 435, "taker_buy_volume": 579151.2, "taker_buy_quote": 75090.94532}, {"ts": 1767643980000, "open": 0.1297, "high": 0.1302, "low": 0.1297, "close": 0.13, "volume": 656926.2, "quote_volume": 85374.64767, "trades": 299, "taker_buy_volume": 449216.4, "taker_buy_quote": 58373.04505}, {"ts": 1767644040000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 295696.9, "quote_volume": 38446.06384, "trades": 209, "taker_buy_volume": 119110.0, "taker_buy_quote": 15486.52796}, {"ts": 1767644100000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 149792.0, "quote_volume": 19475.20305, "trades": 140, "taker_buy_volume": 30074.5, "taker_buy_quote": 3910.76772}, {"ts": 1767644160000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1301, "volume": 297079.2, "quote_volume": 38617.35728, "trades": 261, "taker_buy_volume": 201044.6, "taker_buy_quote": 26136.30771}, {"ts": 1767644220000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 156318.2, "quote_volume": 20340.65951, "trades": 194, "taker_buy_volume": 138592.8, "taker_buy_quote": 18034.58497}, {"ts": 1767644280000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 156357.4, "quote_volume": 20334.43811, "trades": 104, "taker_buy_volume": 62049.1, "taker_buy_quote": 8072.98639}, {"ts": 1767644340000, "open": 0.1302, "high": 0.1307, "low": 0.1301, "close": 0.1307, "volume": 512606.3, "quote_volume": 66859.7255, "trades": 452, "taker_buy_volume": 386798.8, "taker_buy_quote": 50458.56394}, {"ts": 1767644400000, "open": 0.1307, "high": 0.1308, "low": 0.1304, "close": 0.1305, "volume": 541119.6, "quote_volume": 70684.40133, "trades": 275, "taker_buy_volume": 158498.4, "taker_buy_quote": 20712.98803}, {"ts": 1767644460000, "open": 0.1306, "high": 0.1306, "low": 0.1303, "close": 0.1305, "volume": 143460.8, "quote_volume": 18721.00386, "trades": 75, "taker_buy_volume": 97296.4, "taker_buy_quote": 12697.31837}, {"ts": 1767644520000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 306827.0, "quote_volume": 40013.2843, "trades": 83, "taker_buy_volume": 75497.8, "taker_buy_quote": 9847.24776}, {"ts": 1767644580000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1304, "volume": 169478.3, "quote_volume": 22081.07174, "trades": 153, "taker_buy_volume": 126617.6, "taker_buy_quote": 16496.84744}, {"ts": 1767644640000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 60830.8, "quote_volume": 7932.26287, "trades": 38, "taker_buy_volume": 60096.3, "taker_buy_quote": 7836.55752}, {"ts": 1767644700000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 426338.3, "quote_volume": 55631.06469, "trades": 177, "taker_buy_volume": 161604.4, "taker_buy_quote": 21092.85199}, {"ts": 1767644760000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 126662.5, "quote_volume": 16529.56602, "trades": 101, "taker_buy_volume": 79066.6, "taker_buy_quote": 10318.31713}, {"ts": 1767644820000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 11051.0, "quote_volume": 1442.95511, "trades": 12, "taker_buy_volume": 7996.1, "taker_buy_quote": 1044.29066}, {"ts": 1767644880000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 371063.2, "quote_volume": 48470.10761, "trades": 179, "taker_buy_volume": 209367.3, "taker_buy_quote": 27356.47822}, {"ts": 1767644940000, "open": 0.1305, "high": 0.1308, "low": 0.1304, "close": 0.1307, "volume": 243489.5, "quote_volume": 31807.53733, "trades": 114, "taker_buy_volume": 169204.6, "taker_buy_quote": 22099.76315}, {"ts": 1767645000000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 178645.2, "quote_volume": 23313.32585, "trades": 183, "taker_buy_volume": 111312.3, "taker_buy_quote": 14526.93875}, {"ts": 1767645060000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 193658.1, "quote_volume": 25283.30039, "trades": 143, "taker_buy_volume": 131552.9, "taker_buy_quote": 17174.57919}, {"ts": 1767645120000, "open": 0.1305, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 241830.0, "quote_volume": 31537.26067, "trades": 158, "taker_buy_volume": 132963.0, "taker_buy_quote": 17341.75016}, {"ts": 1767645180000, "open": 0.1303, "high": 0.1303, "low": 0.1297, "close": 0.1297, "volume": 222078.6, "quote_volume": 28848.80986, "trades": 185, "taker_buy_volume": 71266.5, "taker_buy_quote": 9258.04311}, {"ts": 1767645240000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 41490.5, "quote_volume": 5388.70648, "trades": 87, "taker_buy_volume": 29845.5, "taker_buy_quote": 3876.56803}, {"ts": 1767645300000, "open": 0.1299, "high": 0.1299, "low": 0.1292, "close": 0.1294, "volume": 252555.8, "quote_volume": 32687.51278, "trades": 167, "taker_buy_volume": 44665.1, "taker_buy_quote": 5775.78146}, {"ts": 1767645360000, "open": 0.1295, "high": 0.1299, "low": 0.1294, "close": 0.1299, "volume": 175157.3, "quote_volume": 22707.60815, "trades": 104, "taker_buy_volume": 141709.9, "taker_buy_quote": 18376.59733}, {"ts": 1767645420000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 69673.9, "quote_volume": 9044.11241, "trades": 31, "taker_buy_volume": 16851.0, "taker_buy_quote": 2188.10549}, {"ts": 1767645480000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 64052.4, "quote_volume": 8318.49452, "trades": 66, "taker_buy_volume": 11486.3, "taker_buy_quote": 1491.96676}, {"ts": 1767645540000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 78620.1, "quote_volume": 10206.96523, "trades": 40, "taker_buy_volume": 47233.8, "taker_buy_quote": 6132.96382}, {"ts": 1767645600000, "open": 0.13, "high": 0.1301, "low": 0.1297, "close": 0.1298, "volume": 194485.8, "quote_volume": 25245.13171, "trades": 83, "taker_buy_volume": 16822.2, "taker_buy_quote": 2187.0016}, {"ts": 1767645660000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 117704.4, "quote_volume": 15268.51473, "trades": 84, "taker_buy_volume": 41365.4, "taker_buy_quote": 5366.33874}, {"ts": 1767645720000, "open": 0.1296, "high": 0.1296, "low": 0.1293, "close": 0.1295, "volume": 123405.3, "quote_volume": 15973.41397, "trades": 118, "taker_buy_volume": 23611.2, "taker_buy_quote": 3056.21047}, {"ts": 1767645780000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 51702.4, "quote_volume": 6695.4608, "trades": 37, "taker_buy_volume": 16572.1, "taker_buy_quote": 2146.08695}, {"ts": 1767645840000, "open": 0.1296, "high": 0.1298, "low": 0.1295, "close": 0.1295, "volume": 34961.1, "quote_volume": 4533.08231, "trades": 75, "taker_buy_volume": 17145.2, "taker_buy_quote": 2223.45025}, {"ts": 1767645900000, "open": 0.1296, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 8587.8, "quote_volume": 1113.02572, "trades": 88, "taker_buy_volume": 6933.2, "taker_buy_quote": 898.65284}, {"ts": 1767645960000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 41283.3, "quote_volume": 5346.1506, "trades": 34, "taker_buy_volume": 36111.7, "taker_buy_quote": 4676.55745}, {"ts": 1767646020000, "open": 0.1294, "high": 0.1294, "low": 0.1291, "close": 0.1291, "volume": 54587.1, "quote_volume": 7055.49569, "trades": 54, "taker_buy_volume": 7822.0, "taker_buy_quote": 1011.7894}, {"ts": 1767646080000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 124018.8, "quote_volume": 16014.33612, "trades": 113, "taker_buy_volume": 51048.0, "taker_buy_quote": 6593.89902}, {"ts": 1767646140000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 53795.1, "quote_volume": 6945.39867, "trades": 32, "taker_buy_volume": 30740.1, "taker_buy_quote": 3968.99817}, {"ts": 1767646200000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 122824.5, "quote_volume": 15854.5252, "trades": 68, "taker_buy_volume": 62398.3, "taker_buy_quote": 8054.91202}, {"ts": 1767646260000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 44673.4, "quote_volume": 5759.61405, "trades": 54, "taker_buy_volume": 1693.6, "taker_buy_quote": 218.4744}, {"ts": 1767646320000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 29559.7, "quote_volume": 3811.95843, "trades": 36, "taker_buy_volume": 11240.4, "taker_buy_quote": 1449.73044}, {"ts": 1767646380000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 9378.1, "quote_volume": 1209.69092, "trades": 12, "taker_buy_volume": 264.5, "taker_buy_quote": 34.1205}, {"ts": 1767646440000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 13579.4, "quote_volume": 1750.4122, "trades": 16, "taker_buy_volume": 779.4, "taker_buy_quote": 100.5426}, {"ts": 1767646500000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 47443.2, "quote_volume": 6113.25884, "trades": 45, "taker_buy_volume": 9800.7, "taker_buy_quote": 1263.20838}, {"ts": 1767646560000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 74939.3, "quote_volume": 9652.11131, "trades": 69, "taker_buy_volume": 26531.4, "taker_buy_quote": 3417.24432}, {"ts": 1767646620000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 89787.4, "quote_volume": 11564.61712, "trades": 54, "taker_buy_volume": 40410.4, "taker_buy_quote": 5204.85952}, {"ts": 1767646680000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 40155.6, "quote_volume": 5177.15418, "trades": 28, "taker_buy_volume": 38167.4, "taker_buy_quote": 4920.90676}, {"ts": 1767646740000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 28668.6, "quote_volume": 3700.34295, "trades": 56, "taker_buy_volume": 13451.1, "taker_buy_quote": 1736.22793}, {"ts": 1767646800000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 8124.0, "quote_volume": 1048.04052, "trades": 17, "taker_buy_volume": 2647.4, "taker_buy_quote": 341.55912}, {"ts": 1767646860000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.1291, "volume": 76991.5, "quote_volume": 9938.54157, "trades": 60, "taker_buy_volume": 70260.7, "taker_buy_quote": 9069.70227}, {"ts": 1767646920000, "open": 0.1291, "high": 0.1294, "low": 0.1291, "close": 0.1292, "volume": 33577.9, "quote_volume": 4339.74246, "trades": 24, "taker_buy_volume": 32473.8, "taker_buy_quote": 4197.07587}, {"ts": 1767646980000, "open": 0.1292, "high": 0.1294, "low": 0.1291, "close": 0.1293, "volume": 110854.8, "quote_volume": 14323.23714, "trades": 93, "taker_buy_volume": 51084.8, "taker_buy_quote": 6602.82904}, {"ts": 1767647040000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 83665.4, "quote_volume": 10824.26403, "trades": 48, "taker_buy_volume": 66029.7, "taker_buy_quote": 8542.32353}, {"ts": 1767647100000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 56038.2, "quote_volume": 7250.75363, "trades": 95, "taker_buy_volume": 39315.9, "taker_buy_quote": 5087.47746}, {"ts": 1767647160000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 14851.6, "quote_volume": 1922.72061, "trades": 19, "taker_buy_volume": 14426.3, "taker_buy_quote": 1867.68679}, {"ts": 1767647220000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 16818.0, "quote_volume": 2175.49143, "trades": 48, "taker_buy_volume": 2768.1, "taker_buy_quote": 358.18441}, {"ts": 1767647280000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 32467.4, "quote_volume": 4197.98364, "trades": 17, "taker_buy_volume": 10823.3, "taker_buy_quote": 1399.45269}, {"ts": 1767647340000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 32542.9, "quote_volume": 4203.47566, "trades": 35, "taker_buy_volume": 6688.6, "taker_buy_quote": 864.16712}, {"ts": 1767647400000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 77945.2, "quote_volume": 10075.47717, "trades": 51, "taker_buy_volume": 39029.3, "taker_buy_quote": 5044.97157}, {"ts": 1767647460000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 23588.5, "quote_volume": 3049.78604, "trades": 23, "taker_buy_volume": 17518.9, "taker_buy_quote": 2265.18156}, {"ts": 1767647520000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 71509.5, "quote_volume": 9242.35875, "trades": 88, "taker_buy_volume": 52782.5, "taker_buy_quote": 6822.83035}, {"ts": 1767647580000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 68777.7, "quote_volume": 8886.51077, "trades": 36, "taker_buy_volume": 61846.4, "taker_buy_quote": 7991.32257}, {"ts": 1767647640000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 49313.2, "quote_volume": 6371.71567, "trades": 14, "taker_buy_volume": 4502.3, "taker_buy_quote": 582.14739}, {"ts": 1767647700000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 25535.4, "quote_volume": 3296.69024, "trades": 29, "taker_buy_volume": 3701.0, "taker_buy_quote": 477.8692}, {"ts": 1767647760000, "open": 0.1291, "high": 0.1294, "low": 0.1291, "close": 0.1294, "volume": 40042.6, "quote_volume": 5174.81968, "trades": 40, "taker_buy_volume": 31601.3, "taker_buy_quote": 4083.64635}, {"ts": 1767647820000, "open": 0.1294, "high": 0.1295, "low": 0.1292, "close": 0.1292, "volume": 53296.6, "quote_volume": 6898.62898, "trades": 52, "taker_buy_volume": 6969.9, "taker_buy_quote": 902.60205}, {"ts": 1767647880000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 21244.0, "quote_volume": 2744.77506, "trades": 29, "taker_buy_volume": 12942.2, "taker_buy_quote": 1672.1825}, {"ts": 1767647940000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1294, "volume": 230204.8, "quote_volume": 29784.23484, "trades": 106, "taker_buy_volume": 159415.9, "taker_buy_quote": 20624.3798}, {"ts": 1767648000000, "open": 0.1294, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 83481.5, "quote_volume": 10802.59939, "trades": 45, "taker_buy_volume": 47715.0, "taker_buy_quote": 6175.28929}, {"ts": 1767648060000, "open": 0.1294, "high": 0.1296, "low": 0.1294, "close": 0.1296, "volume": 53585.1, "quote_volume": 6938.94215, "trades": 36, "taker_buy_volume": 15502.9, "taker_buy_quote": 2007.3467}, {"ts": 1767648120000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 11216.5, "quote_volume": 1452.476, "trades": 13, "taker_buy_volume": 290.9, "taker_buy_quote": 37.67155}, {"ts": 1767648180000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 270546.5, "quote_volume": 34978.08004, "trades": 71, "taker_buy_volume": 41301.4, "taker_buy_quote": 5340.98429}, {"ts": 1767648240000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 20412.9, "quote_volume": 2639.24067, "trades": 25, "taker_buy_volume": 13477.9, "taker_buy_quote": 1742.70126}, {"ts": 1767648300000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 577.6, "quote_volume": 74.62592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648360000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.1289, "volume": 32193.9, "quote_volume": 4156.30811, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648420000, "open": 0.1289, "high": 0.1289, "low": 0.1286, "close": 0.1286, "volume": 292061.6, "quote_volume": 37597.86034, "trades": 96, "taker_buy_volume": 200107.2, "taker_buy_quote": 25759.48736}, {"ts": 1767648480000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 48082.1, "quote_volume": 6187.76138, "trades": 24, "taker_buy_volume": 47623.6, "taker_buy_quote": 6128.79828}, {"ts": 1767648540000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 69299.9, "quote_volume": 8903.5453, "trades": 56, "taker_buy_volume": 19844.7, "taker_buy_quote": 2548.09908}, {"ts": 1767648600000, "open": 0.1285, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 49012.0, "quote_volume": 6298.85832, "trades": 46, "taker_buy_volume": 38179.8, "taker_buy_quote": 4906.80293}, {"ts": 1767648660000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 66703.0, "quote_volume": 8581.54322, "trades": 36, "taker_buy_volume": 14353.6, "taker_buy_quote": 1846.00802}, {"ts": 1767648720000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 29800.9, "quote_volume": 3832.2554, "trades": 21, "taker_buy_volume": 16456.1, "taker_buy_quote": 2116.26412}, {"ts": 1767648780000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 4566.3, "quote_volume": 586.77495, "trades": 18, "taker_buy_volume": 54.0, "taker_buy_quote": 6.9444}, {"ts": 1767648840000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 21628.5, "quote_volume": 2779.20204, "trades": 29, "taker_buy_volume": 9045.0, "taker_buy_quote": 1162.28673}, {"ts": 1767648900000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 36629.8, "quote_volume": 4707.03781, "trades": 43, "taker_buy_volume": 26549.3, "taker_buy_quote": 3411.69356}, {"ts": 1767648960000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 54535.1, "quote_volume": 7010.41271, "trades": 49, "taker_buy_volume": 36853.2, "taker_buy_quote": 4738.28856}, {"ts": 1767649020000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 22094.6, "quote_volume": 2839.17419, "trades": 18, "taker_buy_volume": 1323.2, "taker_buy_quote": 170.05534}, {"ts": 1767649080000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 12448.5, "quote_volume": 1599.63225, "trades": 26, "taker_buy_volume": 12012.4, "taker_buy_quote": 1543.5934}, {"ts": 1767649140000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 39011.6, "quote_volume": 5016.83834, "trades": 5, "taker_buy_volume": 38477.4, "taker_buy_quote": 4948.19364}, {"ts": 1767649200000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 81080.7, "quote_volume": 10433.76775, "trades": 51, "taker_buy_volume": 69734.3, "taker_buy_quote": 8973.52873}, {"ts": 1767649260000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 16353.1, "quote_volume": 2107.43195, "trades": 31, "taker_buy_volume": 4701.9, "taker_buy_quote": 605.82057}, {"ts": 1767649320000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 712.9, "quote_volume": 91.83376, "trades": 5, "taker_buy_volume": 122.4, "taker_buy_quote": 15.77736}, {"ts": 1767649380000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 11344.3, "quote_volume": 1463.37441, "trades": 20, "taker_buy_volume": 10941.4, "taker_buy_quote": 1411.4406}, {"ts": 1767649440000, "open": 0.1291, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 4930.5, "quote_volume": 636.0878, "trades": 11, "taker_buy_volume": 533.0, "taker_buy_quote": 68.8103}, {"ts": 1767649500000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 19099.5, "quote_volume": 2463.07116, "trades": 28, "taker_buy_volume": 2541.3, "taker_buy_quote": 327.6028}, {"ts": 1767649560000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 57530.8, "quote_volume": 7415.63756, "trades": 29, "taker_buy_volume": 23415.6, "taker_buy_quote": 3018.27084}, {"ts": 1767649620000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 2970.7, "quote_volume": 382.92323, "trades": 10, "taker_buy_volume": 697.4, "taker_buy_quote": 89.89486}, {"ts": 1767649680000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 16354.8, "quote_volume": 2106.44824, "trades": 13, "taker_buy_volume": 593.4, "taker_buy_quote": 76.42992}, {"ts": 1767649740000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 12660.7, "quote_volume": 1629.38098, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649800000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 32612.8, "quote_volume": 4197.24221, "trades": 23, "taker_buy_volume": 28553.5, "taker_buy_quote": 3674.83545}, {"ts": 1767649860000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 250173.6, "quote_volume": 32218.39646, "trades": 56, "taker_buy_volume": 78934.0, "taker_buy_quote": 10166.63572}, {"ts": 1767649920000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 47788.0, "quote_volume": 6156.03679, "trades": 30, "taker_buy_volume": 9423.9, "taker_buy_quote": 1214.74071}, {"ts": 1767649980000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 40232.6, "quote_volume": 5178.33003, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650040000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 2539.7, "quote_volume": 326.89707, "trades": 8, "taker_buy_volume": 1651.0, "taker_buy_quote": 212.52138}, {"ts": 1767650100000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 10585.2, "quote_volume": 1361.4524, "trades": 18, "taker_buy_volume": 5812.1, "taker_buy_quote": 747.43606}, {"ts": 1767650160000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 19671.3, "quote_volume": 2529.6326, "trades": 10, "taker_buy_volume": 83.3, "taker_buy_quote": 10.71238}, {"ts": 1767650220000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 25160.4, "quote_volume": 3239.0792, "trades": 12, "taker_buy_volume": 24716.0, "taker_buy_quote": 3181.88492}, {"ts": 1767650280000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 13591.0, "quote_volume": 1749.16762, "trades": 14, "taker_buy_volume": 59.2, "taker_buy_quote": 7.62496}, {"ts": 1767650340000, "open": 0.1287, "high": 0.1289, "low": 0.1286, "close": 0.1289, "volume": 51624.3, "quote_volume": 6647.05574, "trades": 39, "taker_buy_volume": 49123.9, "taker_buy_quote": 6325.23836}, {"ts": 1767650400000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 25158.5, "quote_volume": 3242.42735, "trades": 29, "taker_buy_volume": 20125.5, "taker_buy_quote": 2594.17695}, {"ts": 1767650460000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 20411.7, "quote_volume": 2629.02696, "trades": 16, "taker_buy_volume": 14824.9, "taker_buy_quote": 1909.44712}, {"ts": 1767650520000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 20252.2, "quote_volume": 2606.01458, "trades": 32, "taker_buy_volume": 1391.8, "taker_buy_quote": 179.16313}, {"ts": 1767650580000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 30756.0, "quote_volume": 3955.12641, "trades": 29, "taker_buy_volume": 3440.0, "taker_buy_quote": 442.384}, {"ts": 1767650640000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 7639.6, "quote_volume": 982.1886, "trades": 14, "taker_buy_volume": 5000.0, "taker_buy_quote": 643.0}, {"ts": 1767650700000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 5307.8, "quote_volume": 682.0523, "trades": 11, "taker_buy_volume": 77.8, "taker_buy_quote": 9.9973}, {"ts": 1767650760000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 3382.9, "quote_volume": 434.97539, "trades": 6, "taker_buy_volume": 2966.6, "taker_buy_quote": 381.48084}, {"ts": 1767650820000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 11733.7, "quote_volume": 1507.78045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650880000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 24592.6, "quote_volume": 3163.67005, "trades": 18, "taker_buy_volume": 16682.8, "taker_buy_quote": 2146.46977}, {"ts": 1767650940000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 57552.1, "quote_volume": 7406.16936, "trades": 32, "taker_buy_volume": 1276.1, "taker_buy_quote": 164.26168}, {"ts": 1767651000000, "open": 0.1286, "high": 0.1289, "low": 0.1286, "close": 0.1289, "volume": 32529.6, "quote_volume": 4187.08247, "trades": 25, "taker_buy_volume": 27480.0, "taker_buy_quote": 3537.70391}, {"ts": 1767651060000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 29762.2, "quote_volume": 3836.34758, "trades": 49, "taker_buy_volume": 14932.9, "taker_buy_quote": 1924.85081}, {"ts": 1767651120000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 16724.4, "quote_volume": 2157.19204, "trades": 21, "taker_buy_volume": 15411.6, "taker_buy_quote": 1987.84084}, {"ts": 1767651180000, "open": 0.129, "high": 0.129, "low": 0.1287, "close": 0.1287, "volume": 39987.9, "quote_volume": 5154.26622, "trades": 36, "taker_buy_volume": 6055.2, "taker_buy_quote": 781.0202}, {"ts": 1767651240000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 45672.0, "quote_volume": 5884.3537, "trades": 37, "taker_buy_volume": 34491.2, "taker_buy_quote": 4444.26666}, {"ts": 1767651300000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 4254.5, "quote_volume": 548.93389, "trades": 12, "taker_buy_volume": 2835.4, "taker_buy_quote": 365.86999}, {"ts": 1767651360000, "open": 0.129, "high": 0.1298, "low": 0.1289, "close": 0.1298, "volume": 463200.2, "quote_volume": 59946.97101, "trades": 239, "taker_buy_volume": 288814.6, "taker_buy_quote": 37390.48324}, {"ts": 1767651420000, "open": 0.1299, "high": 0.1304, "low": 0.1298, "close": 0.1304, "volume": 842659.2, "quote_volume": 109612.42307, "trades": 426, "taker_buy_volume": 576597.4, "taker_buy_quote": 75001.0974}, {"ts": 1767651480000, "open": 0.1303, "high": 0.1303, "low": 0.13, "close": 0.1301, "volume": 530126.1, "quote_volume": 68985.70682, "trades": 275, "taker_buy_volume": 289919.9, "taker_buy_quote": 37726.80311}, {"ts": 1767651540000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 4402.7, "quote_volume": 572.6586, "trades": 12, "taker_buy_volume": 3076.0, "taker_buy_quote": 400.1876}, {"ts": 1767651600000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 36042.8, "quote_volume": 4689.97965, "trades": 17, "taker_buy_volume": 35561.9, "taker_buy_quote": 4627.46265}, {"ts": 1767651660000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 21694.0, "quote_volume": 2823.33237, "trades": 17, "taker_buy_volume": 9429.7, "taker_buy_quote": 1227.74694}, {"ts": 1767651720000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 45059.9, "quote_volume": 5858.08293, "trades": 35, "taker_buy_volume": 9454.6, "taker_buy_quote": 1229.4944}, {"ts": 1767651780000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 11128.0, "quote_volume": 1446.30043, "trades": 12, "taker_buy_volume": 3269.8, "taker_buy_quote": 425.074}, {"ts": 1767651840000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 29840.4, "quote_volume": 3879.24653, "trades": 27, "taker_buy_volume": 9809.7, "taker_buy_quote": 1275.261}, {"ts": 1767651900000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 64785.6, "quote_volume": 8424.16718, "trades": 33, "taker_buy_volume": 51091.3, "taker_buy_quote": 6643.91262}, {"ts": 1767651960000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 60558.0, "quote_volume": 7872.34861, "trades": 49, "taker_buy_volume": 18677.7, "taker_buy_quote": 2428.11514}, {"ts": 1767652020000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 110724.1, "quote_volume": 14383.52699, "trades": 28, "taker_buy_volume": 5128.1, "taker_buy_quote": 666.653}, {"ts": 1767652080000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 879.6, "quote_volume": 114.21179, "trades": 6, "taker_buy_volume": 397.1, "taker_buy_quote": 51.58329}, {"ts": 1767652140000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 12122.7, "quote_volume": 1573.70015, "trades": 15, "taker_buy_volume": 1736.9, "taker_buy_quote": 225.62331}, {"ts": 1767652200000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 22309.0, "quote_volume": 2899.67007, "trades": 35, "taker_buy_volume": 11811.9, "taker_buy_quote": 1535.04707}, {"ts": 1767652260000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 25811.2, "quote_volume": 3355.456, "trades": 16, "taker_buy_volume": 16523.0, "taker_buy_quote": 2147.99}, {"ts": 1767652320000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 44808.2, "quote_volume": 5825.066, "trades": 26, "taker_buy_volume": 24744.7, "taker_buy_quote": 3216.811}, {"ts": 1767652380000, "open": 0.13, "high": 0.1304, "low": 0.13, "close": 0.1304, "volume": 91496.0, "quote_volume": 11908.69131, "trades": 49, "taker_buy_volume": 79378.8, "taker_buy_quote": 10333.03071}, {"ts": 1767652440000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 7558.3, "quote_volume": 985.55112, "trades": 9, "taker_buy_volume": 7046.3, "taker_buy_quote": 918.83752}, {"ts": 1767652500000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 136123.9, "quote_volume": 17753.37596, "trades": 71, "taker_buy_volume": 135706.9, "taker_buy_quote": 17698.99916}, {"ts": 1767652560000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 135495.6, "quote_volume": 17690.29536, "trades": 81, "taker_buy_volume": 127723.3, "taker_buy_quote": 16676.01021}, {"ts": 1767652620000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 36668.8, "quote_volume": 4792.41583, "trades": 37, "taker_buy_volume": 34705.5, "taker_buy_quote": 4536.00885}, {"ts": 1767652680000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 94997.8, "quote_volume": 12408.65193, "trades": 58, "taker_buy_volume": 69403.6, "taker_buy_quote": 9066.09686}, {"ts": 1767652740000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 5928.3, "quote_volume": 774.61519, "trades": 7, "taker_buy_volume": 3792.1, "taker_buy_quote": 495.62747}, {"ts": 1767652800000, "open": 0.1307, "high": 0.1333, "low": 0.1307, "close": 0.1308, "volume": 2116955.9, "quote_volume": 277738.55474, "trades": 606, "taker_buy_volume": 1799052.0, "taker_buy_quote": 236088.37528}, {"ts": 1767652860000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 169628.0, "quote_volume": 22199.92992, "trades": 87, "taker_buy_volume": 128627.0, "taker_buy_quote": 16834.90475}, {"ts": 1767652920000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 182597.8, "quote_volume": 23907.59249, "trades": 74, "taker_buy_volume": 119118.7, "taker_buy_quote": 15598.234}, {"ts": 1767652980000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 208750.4, "quote_volume": 27337.18558, "trades": 205, "taker_buy_volume": 148370.9, "taker_buy_quote": 19431.04441}, {"ts": 1767653040000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 89738.6, "quote_volume": 11754.43638, "trades": 76, "taker_buy_volume": 73011.0, "taker_buy_quote": 9563.84427}, {"ts": 1767653100000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 56887.4, "quote_volume": 7452.19769, "trades": 31, "taker_buy_volume": 45415.2, "taker_buy_quote": 5949.3912}, {"ts": 1767653160000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 61505.2, "quote_volume": 8056.94137, "trades": 21, "taker_buy_volume": 59106.9, "taker_buy_quote": 7743.0039}, {"ts": 1767653220000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 35010.1, "quote_volume": 4583.63105, "trades": 26, "taker_buy_volume": 13779.8, "taker_buy_quote": 1804.63325}, {"ts": 1767653280000, "open": 0.1308, "high": 0.1308, "low": 0.1303, "close": 0.1304, "volume": 223794.7, "quote_volume": 29251.56592, "trades": 121, "taker_buy_volume": 4851.7, "taker_buy_quote": 634.36133}, {"ts": 1767653340000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 15572.6, "quote_volume": 2031.05354, "trades": 18, "taker_buy_volume": 13927.0, "taker_buy_quote": 1816.4673}, {"ts": 1767653400000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 1836.2, "quote_volume": 239.57288, "trades": 2, "taker_buy_volume": 1324.0, "taker_buy_quote": 172.782}, {"ts": 1767653460000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 117006.0, "quote_volume": 15257.145, "trades": 77, "taker_buy_volume": 67218.2, "taker_buy_quote": 8766.65232}, {"ts": 1767653520000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 17243.4, "quote_volume": 2246.7378, "trades": 15, "taker_buy_volume": 6136.6, "taker_buy_quote": 799.62327}, {"ts": 1767653580000, "open": 0.1303, "high": 0.1303, "low": 0.1299, "close": 0.13, "volume": 90778.9, "quote_volume": 11810.78185, "trades": 84, "taker_buy_volume": 13577.7, "taker_buy_quote": 1764.6903}, {"ts": 1767653640000, "open": 0.13, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 83288.2, "quote_volume": 10844.28558, "trades": 40, "taker_buy_volume": 73998.8, "taker_buy_quote": 9635.61865}, {"ts": 1767653700000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 8623.3, "quote_volume": 1124.38849, "trades": 15, "taker_buy_volume": 7725.0, "taker_buy_quote": 1007.34}, {"ts": 1767653760000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 80801.2, "quote_volume": 10532.94176, "trades": 34, "taker_buy_volume": 62404.4, "taker_buy_quote": 8135.84427}, {"ts": 1767653820000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 74423.7, "quote_volume": 9694.03602, "trades": 41, "taker_buy_volume": 16566.5, "taker_buy_quote": 2158.61495}, {"ts": 1767653880000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 3476.1, "quote_volume": 452.93583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653940000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 9821.0, "quote_volume": 1279.02207, "trades": 24, "taker_buy_volume": 2858.0, "taker_buy_quote": 372.1116}, {"ts": 1767654000000, "open": 0.1302, "high": 0.1306, "low": 0.1301, "close": 0.1302, "volume": 436555.3, "quote_volume": 56909.98061, "trades": 188, "taker_buy_volume": 361417.6, "taker_buy_quote": 47118.39471}, {"ts": 1767654060000, "open": 0.1303, "high": 0.1306, "low": 0.1303, "close": 0.1306, "volume": 118030.9, "quote_volume": 15401.39274, "trades": 101, "taker_buy_volume": 98397.5, "taker_buy_quote": 12838.06154}, {"ts": 1767654120000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 76698.8, "quote_volume": 10007.41023, "trades": 54, "taker_buy_volume": 63118.3, "taker_buy_quote": 8235.33931}, {"ts": 1767654180000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 32595.9, "quote_volume": 4249.61474, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654240000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 38423.2, "quote_volume": 5005.67465, "trades": 32, "taker_buy_volume": 2280.6, "taker_buy_quote": 297.16218}, {"ts": 1767654300000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 1545.3, "quote_volume": 201.06853, "trades": 10, "taker_buy_volume": 250.0, "taker_buy_quote": 32.55}, {"ts": 1767654360000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 19019.8, "quote_volume": 2476.26528, "trades": 33, "taker_buy_volume": 17893.0, "taker_buy_quote": 2329.6686}, {"ts": 1767654420000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 2822.5, "quote_volume": 367.20725, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654480000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 2934.0, "quote_volume": 381.3791, "trades": 10, "taker_buy_volume": 1153.8, "taker_buy_quote": 149.994}, {"ts": 1767654540000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 22115.5, "quote_volume": 2874.78354, "trades": 17, "taker_buy_volume": 16844.0, "taker_buy_quote": 2189.95769}, {"ts": 1767654600000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 5261.9, "quote_volume": 684.05252, "trades": 6, "taker_buy_volume": 55.2, "taker_buy_quote": 7.18152}, {"ts": 1767654660000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 58969.1, "quote_volume": 7662.2452, "trades": 38, "taker_buy_volume": 4828.2, "taker_buy_quote": 627.33396}, {"ts": 1767654720000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 74698.7, "quote_volume": 9716.92955, "trades": 46, "taker_buy_volume": 57641.0, "taker_buy_quote": 7498.14491}, {"ts": 1767654780000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 3170.8, "quote_volume": 412.24246, "trades": 3, "taker_buy_volume": 384.6, "taker_buy_quote": 50.03646}, {"ts": 1767654840000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 97528.4, "quote_volume": 12687.55901, "trades": 58, "taker_buy_volume": 53358.7, "taker_buy_quote": 6942.72653}, {"ts": 1767654900000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1304, "volume": 85280.8, "quote_volume": 11122.71522, "trades": 53, "taker_buy_volume": 82724.8, "taker_buy_quote": 10789.83762}, {"ts": 1767654960000, "open": 0.1304, "high": 0.1308, "low": 0.1304, "close": 0.1307, "volume": 67110.0, "quote_volume": 8764.726, "trades": 60, "taker_buy_volume": 63150.0, "taker_buy_quote": 8247.30167}, {"ts": 1767655020000, "open": 0.1308, "high": 0.1308, "low": 0.1304, "close": 0.1304, "volume": 85492.6, "quote_volume": 11167.77577, "trades": 58, "taker_buy_volume": 22556.3, "taker_buy_quote": 2946.74757}, {"ts": 1767655080000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 48891.3, "quote_volume": 6375.37416, "trades": 14, "taker_buy_volume": 8379.2, "taker_buy_quote": 1092.64768}, {"ts": 1767655140000, "open": 0.1304, "high": 0.1304, "low": 0.1301, "close": 0.1301, "volume": 38450.4, "quote_volume": 5003.57758, "trades": 42, "taker_buy_volume": 26337.5, "taker_buy_quote": 3426.94741}, {"ts": 1767655200000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 42099.3, "quote_volume": 5477.14071, "trades": 22, "taker_buy_volume": 20618.7, "taker_buy_quote": 2682.51465}, {"ts": 1767655260000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 132554.1, "quote_volume": 17258.51029, "trades": 57, "taker_buy_volume": 22001.8, "taker_buy_quote": 2864.65664}, {"ts": 1767655320000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 79438.7, "quote_volume": 10339.22408, "trades": 40, "taker_buy_volume": 68361.5, "taker_buy_quote": 8898.01624}, {"ts": 1767655380000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 62986.4, "quote_volume": 8197.67926, "trades": 42, "taker_buy_volume": 24994.0, "taker_buy_quote": 3254.1921}, {"ts": 1767655440000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 25207.7, "quote_volume": 3279.46838, "trades": 28, "taker_buy_volume": 20968.8, "taker_buy_quote": 2728.04088}, {"ts": 1767655500000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 19881.8, "quote_volume": 2586.97286, "trades": 15, "taker_buy_volume": 19325.6, "taker_buy_quote": 2514.61124}, {"ts": 1767655560000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 18391.2, "quote_volume": 2392.02164, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655620000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 23352.1, "quote_volume": 3038.06748, "trades": 8, "taker_buy_volume": 22854.2, "taker_buy_quote": 2973.34048}, {"ts": 1767655680000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 71029.9, "quote_volume": 9240.55761, "trades": 29, "taker_buy_volume": 29862.6, "taker_buy_quote": 3885.25996}, {"ts": 1767655740000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 28348.7, "quote_volume": 3690.0735, "trades": 20, "taker_buy_volume": 19076.3, "taker_buy_quote": 2483.73426}, {"ts": 1767655800000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 58995.3, "quote_volume": 7678.47538, "trades": 27, "taker_buy_volume": 2344.2, "taker_buy_quote": 305.21484}, {"ts": 1767655860000, "open": 0.1301, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 29522.4, "quote_volume": 3841.36406, "trades": 31, "taker_buy_volume": 26205.2, "taker_buy_quote": 3409.8544}, {"ts": 1767655920000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 25258.5, "quote_volume": 3288.3588, "trades": 20, "taker_buy_volume": 15729.9, "taker_buy_quote": 2048.03298}, {"ts": 1767655980000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 78786.0, "quote_volume": 10252.84699, "trades": 47, "taker_buy_volume": 33130.3, "taker_buy_quote": 4313.04042}, {"ts": 1767656040000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 35519.6, "quote_volume": 4621.05265, "trades": 13, "taker_buy_volume": 35046.5, "taker_buy_quote": 4559.54965}, {"ts": 1767656100000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 79160.1, "quote_volume": 10293.63788, "trades": 67, "taker_buy_volume": 36780.8, "taker_buy_quote": 4782.74369}, {"ts": 1767656160000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 34409.6, "quote_volume": 4470.21434, "trades": 24, "taker_buy_volume": 20082.5, "taker_buy_quote": 2609.12405}, {"ts": 1767656220000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 2122.3, "quote_volume": 275.70635, "trades": 10, "taker_buy_volume": 384.6, "taker_buy_quote": 49.998}, {"ts": 1767656280000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 1055.0, "quote_volume": 136.97094, "trades": 4, "taker_buy_volume": 319.4, "taker_buy_quote": 41.49006}, {"ts": 1767656340000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 34631.0, "quote_volume": 4495.12689, "trades": 23, "taker_buy_volume": 230.9, "taker_buy_quote": 29.99391}, {"ts": 1767656400000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 24467.2, "quote_volume": 3178.21548, "trades": 31, "taker_buy_volume": 10300.3, "taker_buy_quote": 1338.00897}, {"ts": 1767656460000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 16688.5, "quote_volume": 2167.83615, "trades": 18, "taker_buy_volume": 6452.2, "taker_buy_quote": 838.14078}, {"ts": 1767656520000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 404.3, "quote_volume": 52.47814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656580000, "open": 0.1298, "high": 0.1298, "low": 0.1298, "close": 0.1298, "volume": 538.5, "quote_volume": 69.8973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656640000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 38631.0, "quote_volume": 5012.5194, "trades": 29, "taker_buy_volume": 7827.4, "taker_buy_quote": 1015.99652}, {"ts": 1767656700000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 44581.4, "quote_volume": 5782.20758, "trades": 19, "taker_buy_volume": 1535.0, "taker_buy_quote": 199.0895}, {"ts": 1767656760000, "open": 0.1296, "high": 0.1296, "low": 0.1296, "close": 0.1296, "volume": 730.6, "quote_volume": 94.68576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656820000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 218403.7, "quote_volume": 28290.73679, "trades": 65, "taker_buy_volume": 9889.3, "taker_buy_quote": 1281.89881}, {"ts": 1767656880000, "open": 0.1296, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 58483.6, "quote_volume": 7583.7811, "trades": 25, "taker_buy_volume": 42083.0, "taker_buy_quote": 5458.1651}, {"ts": 1767656940000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 31842.9, "quote_volume": 4130.98168, "trades": 24, "taker_buy_volume": 31285.8, "taker_buy_quote": 4058.78152}, {"ts": 1767657000000, "open": 0.1298, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 16023.1, "quote_volume": 2081.41869, "trades": 21, "taker_buy_volume": 5786.7, "taker_buy_quote": 751.7523}, {"ts": 1767657060000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1302, "volume": 103225.3, "quote_volume": 13432.89899, "trades": 60, "taker_buy_volume": 96956.7, "taker_buy_quote": 12616.88911}, {"ts": 1767657120000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 1872.5, "quote_volume": 243.74913, "trades": 5, "taker_buy_volume": 1368.8, "taker_buy_quote": 178.21776}, {"ts": 1767657180000, "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.1298, "volume": 597057.6, "quote_volume": 77594.64159, "trades": 102, "taker_buy_volume": 52100.8, "taker_buy_quote": 6765.20907}, {"ts": 1767657240000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 2742.3, "quote_volume": 356.02946, "trades": 13, "taker_buy_volume": 2071.0, "taker_buy_quote": 268.9497}, {"ts": 1767657300000, "open": 0.1297, "high": 0.13, "low": 0.1297, "close": 0.1299, "volume": 41390.9, "quote_volume": 5376.39685, "trades": 30, "taker_buy_volume": 39472.3, "taker_buy_quote": 5127.29617}, {"ts": 1767657360000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 2237.3, "quote_volume": 290.41654, "trades": 15, "taker_buy_volume": 190.0, "taker_buy_quote": 24.677}, {"ts": 1767657420000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 50173.7, "quote_volume": 6512.49055, "trades": 26, "taker_buy_volume": 21501.3, "taker_buy_quote": 2790.87624}, {"ts": 1767657480000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 2396.7, "quote_volume": 311.08474, "trades": 22, "taker_buy_volume": 48.0, "taker_buy_quote": 6.2304}, {"ts": 1767657540000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 4312.2, "quote_volume": 559.29234, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657600000, "open": 0.1297, "high": 0.13, "low": 0.1297, "close": 0.13, "volume": 124105.9, "quote_volume": 16120.22744, "trades": 66, "taker_buy_volume": 67320.2, "taker_buy_quote": 8744.56849}, {"ts": 1767657660000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 45749.2, "quote_volume": 5951.97092, "trades": 40, "taker_buy_volume": 33489.0, "taker_buy_quote": 4356.9189}, {"ts": 1767657720000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 40604.7, "quote_volume": 5288.46979, "trades": 30, "taker_buy_volume": 40065.6, "taker_buy_quote": 5218.27897}, {"ts": 1767657780000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 47788.2, "quote_volume": 6226.45495, "trades": 23, "taker_buy_volume": 37063.5, "taker_buy_quote": 4829.37405}, {"ts": 1767657840000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 45676.2, "quote_volume": 5956.17648, "trades": 28, "taker_buy_volume": 39940.6, "taker_buy_quote": 5208.25424}, {"ts": 1767657900000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 74307.3, "quote_volume": 9681.15998, "trades": 53, "taker_buy_volume": 41492.5, "taker_buy_quote": 5406.80102}, {"ts": 1767657960000, "open": 0.1302, "high": 0.1302, "low": 0.1299, "close": 0.1301, "volume": 113337.3, "quote_volume": 14734.99223, "trades": 70, "taker_buy_volume": 41522.3, "taker_buy_quote": 5397.45196}, {"ts": 1767658020000, "open": 0.13, "high": 0.13, "low": 0.1292, "close": 0.1292, "volume": 709657.7, "quote_volume": 91856.62549, "trades": 270, "taker_buy_volume": 88166.0, "taker_buy_quote": 11419.18578}, {"ts": 1767658080000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 62542.2, "quote_volume": 8088.70416, "trades": 49, "taker_buy_volume": 39022.1, "taker_buy_quote": 5047.10181}, {"ts": 1767658140000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 18582.5, "quote_volume": 2402.52505, "trades": 20, "taker_buy_volume": 8738.5, "taker_buy_quote": 1129.88805}, {"ts": 1767658200000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 98129.3, "quote_volume": 12688.11849, "trades": 52, "taker_buy_volume": 47115.8, "taker_buy_quote": 6092.07294}, {"ts": 1767658260000, "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 16237.5, "quote_volume": 2099.50875, "trades": 20, "taker_buy_volume": 5446.3, "taker_buy_quote": 704.20659}, {"ts": 1767658320000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 71741.2, "quote_volume": 9275.96421, "trades": 48, "taker_buy_volume": 9548.1, "taker_buy_quote": 1234.53377}, {"ts": 1767658380000, "open": 0.1291, "high": 0.1294, "low": 0.1291, "close": 0.1293, "volume": 57971.2, "quote_volume": 7494.43435, "trades": 46, "taker_buy_volume": 49930.9, "taker_buy_quote": 6454.94356}, {"ts": 1767658440000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 51673.9, "quote_volume": 6676.20646, "trades": 32, "taker_buy_volume": 37351.2, "taker_buy_quote": 4825.77504}, {"ts": 1767658500000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 24742.4, "quote_volume": 3197.01607, "trades": 31, "taker_buy_volume": 2083.9, "taker_buy_quote": 269.44827}, {"ts": 1767658560000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 8547.2, "quote_volume": 1104.3369, "trades": 14, "taker_buy_volume": 7769.6, "taker_buy_quote": 1003.87098}, {"ts": 1767658620000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 15608.7, "quote_volume": 2018.03624, "trades": 24, "taker_buy_volume": 9984.0, "taker_buy_quote": 1290.9312}, {"ts": 1767658680000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1295, "volume": 19601.4, "quote_volume": 2535.99727, "trades": 30, "taker_buy_volume": 19119.7, "taker_buy_quote": 2473.73727}, {"ts": 1767658740000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 7676.8, "quote_volume": 993.3871, "trades": 19, "taker_buy_volume": 647.2, "taker_buy_quote": 83.75686}, {"ts": 1767658800000, "open": 0.1294, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 21666.1, "quote_volume": 2804.23092, "trades": 21, "taker_buy_volume": 12036.7, "taker_buy_quote": 1558.18656}, {"ts": 1767658860000, "open": 0.1295, "high": 0.1298, "low": 0.1294, "close": 0.1298, "volume": 203991.9, "quote_volume": 26421.52087, "trades": 105, "taker_buy_volume": 132548.7, "taker_buy_quote": 17169.64406}, {"ts": 1767658920000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 610.1, "quote_volume": 79.12997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658980000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 161077.0, "quote_volume": 20919.37659, "trades": 70, "taker_buy_volume": 67570.7, "taker_buy_quote": 8776.80148}, {"ts": 1767659040000, "open": 0.1298, "high": 0.1298, "low": 0.1296, "close": 0.1296, "volume": 16636.1, "quote_volume": 2158.44792, "trades": 32, "taker_buy_volume": 3332.2, "taker_buy_quote": 432.49511}, {"ts": 1767659100000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 7068.0, "quote_volume": 915.34099, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659160000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 24318.1, "quote_volume": 3150.06951, "trades": 36, "taker_buy_volume": 22705.7, "taker_buy_quote": 2941.03353}, {"ts": 1767659220000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 28443.0, "quote_volume": 3691.85973, "trades": 23, "taker_buy_volume": 13669.1, "taker_buy_quote": 1774.24918}, {"ts": 1767659280000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 78061.5, "quote_volume": 10130.33496, "trades": 38, "taker_buy_volume": 75668.3, "taker_buy_quote": 9819.93692}, {"ts": 1767659340000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 77016.4, "quote_volume": 10009.30041, "trades": 45, "taker_buy_volume": 54978.5, "taker_buy_quote": 7145.79049}, {"ts": 1767659400000, "open": 0.13, "high": 0.13, "low": 0.1296, "close": 0.1296, "volume": 80476.8, "quote_volume": 10447.66539, "trades": 78, "taker_buy_volume": 21577.9, "taker_buy_quote": 2803.6272}, {"ts": 1767659460000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 21972.9, "quote_volume": 2847.37452, "trades": 28, "taker_buy_volume": 8049.2, "taker_buy_quote": 1043.14265}, {"ts": 1767659520000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 20057.6, "quote_volume": 2594.11227, "trades": 32, "taker_buy_volume": 5824.3, "taker_buy_quote": 753.1041}, {"ts": 1767659580000, "open": 0.1293, "high": 0.1293, "low": 0.129, "close": 0.129, "volume": 77510.9, "quote_volume": 10012.40345, "trades": 55, "taker_buy_volume": 6646.9, "taker_buy_quote": 858.77948}, {"ts": 1767659640000, "open": 0.1291, "high": 0.1291, "low": 0.1288, "close": 0.1288, "volume": 332037.1, "quote_volume": 42829.40566, "trades": 132, "taker_buy_volume": 12776.8, "taker_buy_quote": 1649.46325}, {"ts": 1767659700000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 63080.9, "quote_volume": 8124.80976, "trades": 49, "taker_buy_volume": 11972.9, "taker_buy_quote": 1542.1483}, {"ts": 1767659760000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1287, "volume": 230914.1, "quote_volume": 29696.33556, "trades": 112, "taker_buy_volume": 107345.7, "taker_buy_quote": 13804.81519}, {"ts": 1767659820000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 10554.5, "quote_volume": 1359.02309, "trades": 37, "taker_buy_volume": 2463.9, "taker_buy_quote": 317.32584}, {"ts": 1767659880000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 46196.7, "quote_volume": 5938.66859, "trades": 64, "taker_buy_volume": 17912.6, "taker_buy_quote": 2303.01536}, {"ts": 1767659940000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 37766.4, "quote_volume": 4854.54929, "trades": 81, "taker_buy_volume": 19736.9, "taker_buy_quote": 2536.75414}, {"ts": 1767660000000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 29568.4, "quote_volume": 3799.48223, "trades": 41, "taker_buy_volume": 11749.2, "taker_buy_quote": 1509.7722}, {"ts": 1767660060000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 85401.8, "quote_volume": 10963.26434, "trades": 61, "taker_buy_volume": 9186.9, "taker_buy_quote": 1180.33707}, {"ts": 1767660120000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 59433.8, "quote_volume": 7625.96416, "trades": 50, "taker_buy_volume": 24795.7, "taker_buy_quote": 3182.19158}, {"ts": 1767660180000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 32761.0, "quote_volume": 4203.2363, "trades": 31, "taker_buy_volume": 6464.2, "taker_buy_quote": 829.35686}, {"ts": 1767660240000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 28717.6, "quote_volume": 3688.6398, "trades": 37, "taker_buy_volume": 22332.3, "taker_buy_quote": 2868.98021}, {"ts": 1767660300000, "open": 0.1285, "high": 0.1287, "low": 0.1284, "close": 0.1287, "volume": 33809.7, "quote_volume": 4342.02446, "trades": 58, "taker_buy_volume": 22895.5, "taker_buy_quote": 2940.48509}, {"ts": 1767660360000, "open": 0.1287, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 26651.3, "quote_volume": 3429.00524, "trades": 40, "taker_buy_volume": 17058.8, "taker_buy_quote": 2195.22125}, {"ts": 1767660420000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 37896.6, "quote_volume": 4871.8995, "trades": 28, "taker_buy_volume": 18108.2, "taker_buy_quote": 2328.61225}, {"ts": 1767660480000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 11501.8, "quote_volume": 1478.287, "trades": 18, "taker_buy_volume": 9971.5, "taker_buy_quote": 1281.49042}, {"ts": 1767660540000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 16763.4, "quote_volume": 2155.77324, "trades": 14, "taker_buy_volume": 12486.5, "taker_buy_quote": 1605.7639}, {"ts": 1767660600000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 8348.8, "quote_volume": 1074.49056, "trades": 22, "taker_buy_volume": 3536.1, "taker_buy_quote": 455.09607}, {"ts": 1767660660000, "open": 0.1287, "high": 0.129, "low": 0.1287, "close": 0.1288, "volume": 91053.7, "quote_volume": 11728.0884, "trades": 53, "taker_buy_volume": 6044.8, "taker_buy_quote": 778.94215}, {"ts": 1767660720000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 96156.5, "quote_volume": 12385.01789, "trades": 74, "taker_buy_volume": 32753.2, "taker_buy_quote": 4218.67285}, {"ts": 1767660780000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1288, "volume": 47618.9, "quote_volume": 6137.6541, "trades": 45, "taker_buy_volume": 44830.8, "taker_buy_quote": 5778.47377}, {"ts": 1767660840000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 907.1, "quote_volume": 116.83448, "trades": 7, "taker_buy_volume": 324.9, "taker_buy_quote": 41.84712}, {"ts": 1767660900000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 14095.6, "quote_volume": 1817.17384, "trades": 39, "taker_buy_volume": 8908.9, "taker_buy_quote": 1148.60821}, {"ts": 1767660960000, "open": 0.129, "high": 0.1293, "low": 0.129, "close": 0.1293, "volume": 55899.6, "quote_volume": 7222.52916, "trades": 80, "taker_buy_volume": 41318.5, "taker_buy_quote": 5338.09207}, {"ts": 1767661020000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 85035.3, "quote_volume": 10997.195, "trades": 55, "taker_buy_volume": 35438.1, "taker_buy_quote": 4584.06521}, {"ts": 1767661080000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 30762.3, "quote_volume": 3977.50976, "trades": 33, "taker_buy_volume": 9931.6, "taker_buy_quote": 1284.15588}, {"ts": 1767661140000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1295, "volume": 4990.7, "quote_volume": 645.56485, "trades": 21, "taker_buy_volume": 4417.3, "taker_buy_quote": 571.42423}, {"ts": 1767661200000, "open": 0.1294, "high": 0.1296, "low": 0.1294, "close": 0.1296, "volume": 29060.2, "quote_volume": 3763.73024, "trades": 53, "taker_buy_volume": 28389.5, "taker_buy_quote": 3676.89459}, {"ts": 1767661260000, "open": 0.1296, "high": 0.1301, "low": 0.1296, "close": 0.13, "volume": 394010.1, "quote_volume": 51193.3963, "trades": 209, "taker_buy_volume": 333144.1, "taker_buy_quote": 43286.45262}, {"ts": 1767661320000, "open": 0.1301, "high": 0.1301, "low": 0.1296, "close": 0.1296, "volume": 135403.9, "quote_volume": 17598.74135, "trades": 143, "taker_buy_volume": 100379.0, "taker_buy_quote": 13050.80043}, {"ts": 1767661380000, "open": 0.1296, "high": 0.1299, "low": 0.1296, "close": 0.1299, "volume": 202498.9, "quote_volume": 26286.49746, "trades": 140, "taker_buy_volume": 114791.8, "taker_buy_quote": 14898.58767}, {"ts": 1767661440000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 80203.6, "quote_volume": 10410.38847, "trades": 61, "taker_buy_volume": 55064.7, "taker_buy_quote": 7147.40822}, {"ts": 1767661500000, "open": 0.1299, "high": 0.1299, "low": 0.1294, "close": 0.1295, "volume": 90048.9, "quote_volume": 11679.32942, "trades": 51, "taker_buy_volume": 5411.3, "taker_buy_quote": 700.88787}, {"ts": 1767661560000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1295, "volume": 170608.1, "quote_volume": 22093.70263, "trades": 58, "taker_buy_volume": 158952.4, "taker_buy_quote": 20584.3358}, {"ts": 1767661620000, "open": 0.1295, "high": 0.1295, "low": 0.1292, "close": 0.1292, "volume": 51817.6, "quote_volume": 6707.2225, "trades": 49, "taker_buy_volume": 10977.7, "taker_buy_quote": 1419.45048}, {"ts": 1767661680000, "open": 0.1293, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 18056.2, "quote_volume": 2334.82029, "trades": 31, "taker_buy_volume": 4553.9, "taker_buy_quote": 589.02904}, {"ts": 1767661740000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 19991.1, "quote_volume": 2585.72873, "trades": 17, "taker_buy_volume": 19555.2, "taker_buy_quote": 2529.36686}, {"ts": 1767661800000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 65386.1, "quote_volume": 8455.47864, "trades": 87, "taker_buy_volume": 23998.0, "taker_buy_quote": 3103.29661}, {"ts": 1767661860000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1293, "volume": 29312.9, "quote_volume": 3788.41454, "trades": 39, "taker_buy_volume": 5091.7, "taker_buy_quote": 658.0404}, {"ts": 1767661920000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 37008.2, "quote_volume": 4785.69531, "trades": 27, "taker_buy_volume": 1160.9, "taker_buy_quote": 150.22046}, {"ts": 1767661980000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1295, "volume": 7251.4, "quote_volume": 937.63856, "trades": 37, "taker_buy_volume": 3182.0, "taker_buy_quote": 411.71198}, {"ts": 1767662040000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1292, "volume": 9987.3, "quote_volume": 1291.60717, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662100000, "open": 0.1292, "high": 0.1296, "low": 0.1292, "close": 0.1295, "volume": 259543.9, "quote_volume": 33604.73969, "trades": 105, "taker_buy_volume": 240394.6, "taker_buy_quote": 31125.12705}, {"ts": 1767662160000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 29766.6, "quote_volume": 3849.87303, "trades": 35, "taker_buy_volume": 18753.2, "taker_buy_quote": 2425.13234}, {"ts": 1767662220000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 19930.7, "quote_volume": 2579.03258, "trades": 18, "taker_buy_volume": 3576.0, "taker_buy_quote": 462.7344}, {"ts": 1767662280000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 786.8, "quote_volume": 101.82692, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 19.425}, {"ts": 1767662340000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 13825.4, "quote_volume": 1792.25609, "trades": 50, "taker_buy_volume": 10994.1, "taker_buy_quote": 1425.15686}, {"ts": 1767662400000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 47013.4, "quote_volume": 6100.9516, "trades": 37, "taker_buy_volume": 42779.8, "taker_buy_quote": 5551.85368}, {"ts": 1767662460000, "open": 0.1298, "high": 0.1301, "low": 0.1298, "close": 0.1301, "volume": 64864.5, "quote_volume": 8431.58226, "trades": 77, "taker_buy_volume": 51682.3, "taker_buy_quote": 6718.01359}, {"ts": 1767662520000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 981.1, "quote_volume": 127.58517, "trades": 7, "taker_buy_volume": 421.7, "taker_buy_quote": 54.86317}, {"ts": 1767662580000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 57961.1, "quote_volume": 7540.6853, "trades": 40, "taker_buy_volume": 46826.2, "taker_buy_quote": 6092.08862}, {"ts": 1767662640000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 9848.4, "quote_volume": 1280.292, "trades": 28, "taker_buy_volume": 3470.4, "taker_buy_quote": 451.152}, {"ts": 1767662700000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 24183.6, "quote_volume": 3146.23253, "trades": 27, "taker_buy_volume": 18895.2, "taker_buy_quote": 2458.26552}, {"ts": 1767662760000, "open": 0.1301, "high": 0.1303, "low": 0.1301, "close": 0.1302, "volume": 95043.7, "quote_volume": 12372.98881, "trades": 47, "taker_buy_volume": 91035.8, "taker_buy_quote": 11851.16023}, {"ts": 1767662820000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 79561.6, "quote_volume": 10361.57854, "trades": 60, "taker_buy_volume": 70122.6, "taker_buy_quote": 9132.62074}, {"ts": 1767662880000, "open": 0.1301, "high": 0.1304, "low": 0.1301, "close": 0.1304, "volume": 149333.5, "quote_volume": 19449.73524, "trades": 51, "taker_buy_volume": 146311.3, "taker_buy_quote": 19056.32346}, {"ts": 1767662940000, "open": 0.1304, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 144223.2, "quote_volume": 18814.66968, "trades": 93, "taker_buy_volume": 88501.7, "taker_buy_quote": 11545.53452}, {"ts": 1767663000000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 209299.5, "quote_volume": 27283.24354, "trades": 99, "taker_buy_volume": 158095.2, "taker_buy_quote": 20611.15994}, {"ts": 1767663060000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 111810.3, "quote_volume": 14593.14331, "trades": 69, "taker_buy_volume": 97474.9, "taker_buy_quote": 12723.1569}, {"ts": 1767663120000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 26957.7, "quote_volume": 3521.87328, "trades": 39, "taker_buy_volume": 19798.9, "taker_buy_quote": 2586.934}, {"ts": 1767663180000, "open": 0.1307, "high": 0.1307, "low": 0.1303, "close": 0.1303, "volume": 45144.5, "quote_volume": 5895.13876, "trades": 54, "taker_buy_volume": 26167.8, "taker_buy_quote": 3417.48987}, {"ts": 1767663240000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 23528.1, "quote_volume": 3068.01579, "trades": 47, "taker_buy_volume": 5530.2, "taker_buy_quote": 721.1487}, {"ts": 1767663300000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 33378.8, "quote_volume": 4351.12703, "trades": 29, "taker_buy_volume": 30381.1, "taker_buy_quote": 3960.51463}, {"ts": 1767663360000, "open": 0.1304, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 104181.7, "quote_volume": 13578.12795, "trades": 98, "taker_buy_volume": 80091.0, "taker_buy_quote": 10437.59632}, {"ts": 1767663420000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 51793.7, "quote_volume": 6748.72061, "trades": 64, "taker_buy_volume": 16604.0, "taker_buy_quote": 2163.50991}, {"ts": 1767663480000, "open": 0.1302, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 47127.9, "quote_volume": 6134.75163, "trades": 43, "taker_buy_volume": 22658.8, "taker_buy_quote": 2949.98514}, {"ts": 1767663540000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 85594.0, "quote_volume": 11129.61246, "trades": 72, "taker_buy_volume": 18373.2, "taker_buy_quote": 2389.29064}, {"ts": 1767663600000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 3840.6, "quote_volume": 499.38824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663660000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 6053.2, "quote_volume": 787.55972, "trades": 10, "taker_buy_volume": 5332.8, "taker_buy_quote": 693.83568}, {"ts": 1767663720000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 25162.5, "quote_volume": 3273.55795, "trades": 46, "taker_buy_volume": 12265.5, "taker_buy_quote": 1595.74155}, {"ts": 1767663780000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 16010.1, "quote_volume": 2084.41433, "trades": 23, "taker_buy_volume": 12191.5, "taker_buy_quote": 1587.29815}, {"ts": 1767663840000, "open": 0.1301, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 29058.1, "quote_volume": 3775.95236, "trades": 55, "taker_buy_volume": 3866.8, "taker_buy_quote": 502.63185}, {"ts": 1767663900000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.1299, "volume": 17002.0, "quote_volume": 2209.14939, "trades": 26, "taker_buy_volume": 6243.5, "taker_buy_quote": 811.63155}, {"ts": 1767663960000, "open": 0.13, "high": 0.1305, "low": 0.13, "close": 0.1305, "volume": 74070.2, "quote_volume": 9643.13593, "trades": 108, "taker_buy_volume": 57904.1, "taker_buy_quote": 7537.58256}, {"ts": 1767664020000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 15839.7, "quote_volume": 2068.10629, "trades": 54, "taker_buy_volume": 7543.2, "taker_buy_quote": 985.14192}, {"ts": 1767664080000, "open": 0.1304, "high": 0.1305, "low": 0.1302, "close": 0.1304, "volume": 62582.6, "quote_volume": 8160.56181, "trades": 93, "taker_buy_volume": 35707.6, "taker_buy_quote": 4657.93031}, {"ts": 1767664140000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 17630.0, "quote_volume": 2297.74874, "trades": 40, "taker_buy_volume": 13113.4, "taker_buy_quote": 1709.22483}, {"ts": 1767664200000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1303, "volume": 129729.2, "quote_volume": 16891.4301, "trades": 119, "taker_buy_volume": 94454.6, "taker_buy_quote": 12298.4599}, {"ts": 1767664260000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 13339.1, "quote_volume": 1738.08473, "trades": 22, "taker_buy_volume": 5389.4, "taker_buy_quote": 702.23882}, {"ts": 1767664320000, "open": 0.1303, "high": 0.1303, "low": 0.1301, "close": 0.1301, "volume": 59405.2, "quote_volume": 7735.47879, "trades": 46, "taker_buy_volume": 7731.8, "taker_buy_quote": 1006.9886}, {"ts": 1767664380000, "open": 0.1301, "high": 0.1301, "low": 0.1296, "close": 0.1297, "volume": 120142.9, "quote_volume": 15599.2047, "trades": 78, "taker_buy_volume": 6776.9, "taker_buy_quote": 879.53742}, {"ts": 1767664440000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 38780.0, "quote_volume": 5027.15901, "trades": 44, "taker_buy_volume": 8830.6, "taker_buy_quote": 1145.32882}, {"ts": 1767664500000, "open": 0.1297, "high": 0.1297, "low": 0.1297, "close": 0.1297, "volume": 72033.6, "quote_volume": 9342.75792, "trades": 21, "taker_buy_volume": 67596.1, "taker_buy_quote": 8767.21417}, {"ts": 1767664560000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1298, "volume": 32231.5, "quote_volume": 4180.84821, "trades": 46, "taker_buy_volume": 23132.4, "taker_buy_quote": 3001.04838}, {"ts": 1767664620000, "open": 0.1297, "high": 0.1302, "low": 0.1297, "close": 0.1302, "volume": 34841.5, "quote_volume": 4530.84196, "trades": 71, "taker_buy_volume": 22054.2, "taker_buy_quote": 2867.43347}, {"ts": 1767664680000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 153078.0, "quote_volume": 19933.13016, "trades": 73, "taker_buy_volume": 37173.1, "taker_buy_quote": 4842.15878}, {"ts": 1767664740000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1304, "volume": 690609.1, "quote_volume": 90067.79279, "trades": 182, "taker_buy_volume": 472656.1, "taker_buy_quote": 61636.43145}, {"ts": 1767664800000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 47595.1, "quote_volume": 6203.15253, "trades": 59, "taker_buy_volume": 28286.5, "taker_buy_quote": 3686.18427}, {"ts": 1767664860000, "open": 0.1303, "high": 0.1307, "low": 0.1303, "close": 0.1307, "volume": 103909.9, "quote_volume": 13567.27297, "trades": 149, "taker_buy_volume": 93104.4, "taker_buy_quote": 12156.72731}, {"ts": 1767664920000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 304024.5, "quote_volume": 39757.68395, "trades": 125, "taker_buy_volume": 113940.4, "taker_buy_quote": 14897.44559}, {"ts": 1767664980000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 72294.5, "quote_volume": 9441.98282, "trades": 75, "taker_buy_volume": 39264.5, "taker_buy_quote": 5128.31243}, {"ts": 1767665040000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 101554.5, "quote_volume": 13244.3418, "trades": 176, "taker_buy_volume": 59510.1, "taker_buy_quote": 7759.59015}, {"ts": 1767665100000, "open": 0.1303, "high": 0.1308, "low": 0.1303, "close": 0.1307, "volume": 152588.7, "quote_volume": 19924.39261, "trades": 157, "taker_buy_volume": 74526.0, "taker_buy_quote": 9730.13057}, {"ts": 1767665160000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 28783.8, "quote_volume": 3762.28111, "trades": 59, "taker_buy_volume": 22332.4, "taker_buy_quote": 2919.522}, {"ts": 1767665220000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 85679.8, "quote_volume": 11193.6635, "trades": 94, "taker_buy_volume": 40494.5, "taker_buy_quote": 5291.4121}, {"ts": 1767665280000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 151484.1, "quote_volume": 19785.36786, "trades": 92, "taker_buy_volume": 84199.5, "taker_buy_quote": 10998.0666}, {"ts": 1767665340000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 45686.7, "quote_volume": 5967.00573, "trades": 88, "taker_buy_volume": 17884.2, "taker_buy_quote": 2336.23369}, {"ts": 1767665400000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 282877.2, "quote_volume": 36961.98664, "trades": 111, "taker_buy_volume": 188193.2, "taker_buy_quote": 24590.46174}, {"ts": 1767665460000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 130528.4, "quote_volume": 17082.79233, "trades": 62, "taker_buy_volume": 104321.5, "taker_buy_quote": 13652.56981}, {"ts": 1767665520000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 157827.3, "quote_volume": 20667.41281, "trades": 83, "taker_buy_volume": 69598.2, "taker_buy_quote": 9116.29834}, {"ts": 1767665580000, "open": 0.1309, "high": 0.1312, "low": 0.1308, "close": 0.1311, "volume": 156955.1, "quote_volume": 20566.0124, "trades": 103, "taker_buy_volume": 141208.9, "taker_buy_quote": 18502.06964}, {"ts": 1767665640000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 76384.8, "quote_volume": 10012.11082, "trades": 66, "taker_buy_volume": 54131.3, "taker_buy_quote": 7096.16664}, {"ts": 1767665700000, "open": 0.131, "high": 0.1311, "low": 0.1306, "close": 0.1306, "volume": 196424.8, "quote_volume": 25720.36574, "trades": 198, "taker_buy_volume": 88992.1, "taker_buy_quote": 11654.7851}, {"ts": 1767665760000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 29966.1, "quote_volume": 3911.91658, "trades": 34, "taker_buy_volume": 11859.3, "taker_buy_quote": 1548.67931}, {"ts": 1767665820000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 30447.0, "quote_volume": 3973.84803, "trades": 16, "taker_buy_volume": 17765.1, "taker_buy_quote": 2318.86008}, {"ts": 1767665880000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 14636.2, "quote_volume": 1908.77514, "trades": 26, "taker_buy_volume": 11123.4, "taker_buy_quote": 1450.54855}, {"ts": 1767665940000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 28818.3, "quote_volume": 3760.78815, "trades": 27, "taker_buy_volume": 23097.5, "taker_buy_quote": 3014.22375}, {"ts": 1767666000000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 29971.2, "quote_volume": 3910.13926, "trades": 37, "taker_buy_volume": 18947.8, "taker_buy_quote": 2472.6879}, {"ts": 1767666060000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 32345.2, "quote_volume": 4224.61116, "trades": 36, "taker_buy_volume": 28946.0, "taker_buy_quote": 3780.91356}, {"ts": 1767666120000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 35145.1, "quote_volume": 4589.28824, "trades": 31, "taker_buy_volume": 868.9, "taker_buy_quote": 113.39145}, {"ts": 1767666180000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 33675.7, "quote_volume": 4397.71961, "trades": 22, "taker_buy_volume": 30627.8, "taker_buy_quote": 3999.96866}, {"ts": 1767666240000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 22042.5, "quote_volume": 2876.54625, "trades": 16, "taker_buy_volume": 18194.0, "taker_buy_quote": 2374.317}, {"ts": 1767666300000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 40291.4, "quote_volume": 5263.55938, "trades": 51, "taker_buy_volume": 28553.2, "taker_buy_quote": 3730.79817}, {"ts": 1767666360000, "open": 0.1307, "high": 0.131, "low": 0.1306, "close": 0.131, "volume": 89678.0, "quote_volume": 11727.9921, "trades": 69, "taker_buy_volume": 64795.1, "taker_buy_quote": 8475.62102}, {"ts": 1767666420000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 53689.0, "quote_volume": 7028.80134, "trades": 76, "taker_buy_volume": 30418.6, "taker_buy_quote": 3982.64598}, {"ts": 1767666480000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 31801.6, "quote_volume": 4165.70864, "trades": 66, "taker_buy_volume": 6086.2, "taker_buy_quote": 797.07651}, {"ts": 1767666540000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 59477.0, "quote_volume": 7786.41677, "trades": 27, "taker_buy_volume": 18303.4, "taker_buy_quote": 2396.79253}, {"ts": 1767666600000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 50324.6, "quote_volume": 6590.94671, "trades": 64, "taker_buy_volume": 33974.5, "taker_buy_quote": 4450.00429}, {"ts": 1767666660000, "open": 0.1309, "high": 0.1309, "low": 0.1305, "close": 0.1306, "volume": 31363.3, "quote_volume": 4102.73287, "trades": 56, "taker_buy_volume": 10876.2, "taker_buy_quote": 1422.55821}, {"ts": 1767666720000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 53746.0, "quote_volume": 7018.85452, "trades": 59, "taker_buy_volume": 18227.2, "taker_buy_quote": 2380.06492}, {"ts": 1767666780000, "open": 0.1306, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 56936.3, "quote_volume": 7429.69354, "trades": 53, "taker_buy_volume": 20315.6, "taker_buy_quote": 2651.45767}, {"ts": 1767666840000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 63305.2, "quote_volume": 8248.66756, "trades": 83, "taker_buy_volume": 41953.2, "taker_buy_quote": 5466.50196}, {"ts": 1767666900000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 26823.7, "quote_volume": 3498.25657, "trades": 31, "taker_buy_volume": 16126.4, "taker_buy_quote": 2103.32865}, {"ts": 1767666960000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 15588.3, "quote_volume": 2034.21418, "trades": 22, "taker_buy_volume": 15119.5, "taker_buy_quote": 1973.08266}, {"ts": 1767667020000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 89665.4, "quote_volume": 11700.84723, "trades": 61, "taker_buy_volume": 75279.9, "taker_buy_quote": 9823.71361}, {"ts": 1767667080000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 308559.2, "quote_volume": 40260.19994, "trades": 155, "taker_buy_volume": 38776.7, "taker_buy_quote": 5059.44675}, {"ts": 1767667140000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 52079.2, "quote_volume": 6787.45573, "trades": 81, "taker_buy_volume": 29005.2, "taker_buy_quote": 3779.70256}, {"ts": 1767667200000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 50134.9, "quote_volume": 6540.66703, "trades": 66, "taker_buy_volume": 38836.2, "taker_buy_quote": 5066.54346}, {"ts": 1767667260000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 31042.5, "quote_volume": 4053.75659, "trades": 49, "taker_buy_volume": 14841.2, "taker_buy_quote": 1938.26072}, {"ts": 1767667320000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 1819.3, "quote_volume": 237.42531, "trades": 7, "taker_buy_volume": 1111.3, "taker_buy_quote": 145.10211}, {"ts": 1767667380000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1307, "volume": 58717.5, "quote_volume": 7664.94008, "trades": 114, "taker_buy_volume": 44873.7, "taker_buy_quote": 5858.37536}, {"ts": 1767667440000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 45200.1, "quote_volume": 5907.01248, "trades": 52, "taker_buy_volume": 36350.1, "taker_buy_quote": 4750.51095}, {"ts": 1767667500000, "open": 0.1308, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 109446.7, "quote_volume": 14331.62428, "trades": 97, "taker_buy_volume": 73940.8, "taker_buy_quote": 9683.78135}, {"ts": 1767667560000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 78109.0, "quote_volume": 10206.74614, "trades": 75, "taker_buy_volume": 33306.1, "taker_buy_quote": 4351.51246}, {"ts": 1767667620000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 28449.1, "quote_volume": 3715.923, "trades": 41, "taker_buy_volume": 20782.4, "taker_buy_quote": 2714.36391}, {"ts": 1767667680000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 12268.1, "quote_volume": 1603.90117, "trades": 27, "taker_buy_volume": 10708.5, "taker_buy_quote": 1400.03145}, {"ts": 1767667740000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 1951.4, "quote_volume": 255.25302, "trades": 9, "taker_buy_volume": 99.0, "taker_buy_quote": 12.9591}, {"ts": 1767667800000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 161047.4, "quote_volume": 21095.81357, "trades": 148, "taker_buy_volume": 131684.6, "taker_buy_quote": 17249.49778}, {"ts": 1767667860000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 49186.7, "quote_volume": 6444.58136, "trades": 71, "taker_buy_volume": 21736.0, "taker_buy_quote": 2848.02623}, {"ts": 1767667920000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 235986.6, "quote_volume": 30917.02818, "trades": 126, "taker_buy_volume": 104177.9, "taker_buy_quote": 13650.46968}, {"ts": 1767667980000, "open": 0.131, "high": 0.131, "low": 0.1307, "close": 0.1308, "volume": 168446.2, "quote_volume": 22048.28137, "trades": 109, "taker_buy_volume": 46643.3, "taker_buy_quote": 6104.99798}, {"ts": 1767668040000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 32140.8, "quote_volume": 4207.9628, "trades": 32, "taker_buy_volume": 21847.8, "taker_buy_quote": 2860.62853}, {"ts": 1767668100000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 9252.9, "quote_volume": 1212.1299, "trades": 18, "taker_buy_volume": 6916.7, "taker_buy_quote": 906.0877}, {"ts": 1767668160000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 33546.2, "quote_volume": 4397.90682, "trades": 29, "taker_buy_volume": 29497.8, "taker_buy_quote": 3867.16158}, {"ts": 1767668220000, "open": 0.1311, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 55057.8, "quote_volume": 7223.0455, "trades": 43, "taker_buy_volume": 43634.8, "taker_buy_quote": 5724.89398}, {"ts": 1767668280000, "open": 0.1311, "high": 0.1313, "low": 0.131, "close": 0.1313, "volume": 56280.4, "quote_volume": 7380.37987, "trades": 51, "taker_buy_volume": 50713.3, "taker_buy_quote": 6650.33939}, {"ts": 1767668340000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.131, "volume": 167067.9, "quote_volume": 21906.5781, "trades": 39, "taker_buy_volume": 32290.3, "taker_buy_quote": 4236.521}, {"ts": 1767668400000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 23614.8, "quote_volume": 3093.5388, "trades": 25, "taker_buy_volume": 13770.5, "taker_buy_quote": 1803.9355}, {"ts": 1767668460000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 167610.7, "quote_volume": 21956.17277, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668520000, "open": 0.1309, "high": 0.1311, "low": 0.1308, "close": 0.1311, "volume": 34696.0, "quote_volume": 4542.9959, "trades": 40, "taker_buy_volume": 29533.7, "taker_buy_quote": 3867.75503}, {"ts": 1767668580000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 67922.8, "quote_volume": 8908.94485, "trades": 65, "taker_buy_volume": 61234.7, "taker_buy_quote": 8032.13494}, {"ts": 1767668640000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 18957.1, "quote_volume": 2486.94129, "trades": 10, "taker_buy_volume": 16654.8, "taker_buy_quote": 2185.10976}, {"ts": 1767668700000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 152445.7, "quote_volume": 20009.93185, "trades": 85, "taker_buy_volume": 93844.9, "taker_buy_quote": 12318.93239}, {"ts": 1767668760000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 19287.6, "quote_volume": 2530.55275, "trades": 24, "taker_buy_volume": 14964.9, "taker_buy_quote": 1963.39488}, {"ts": 1767668820000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 26230.0, "quote_volume": 3441.41487, "trades": 21, "taker_buy_volume": 22454.6, "taker_buy_quote": 2946.15153}, {"ts": 1767668880000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1314, "volume": 161317.4, "quote_volume": 21180.98005, "trades": 94, "taker_buy_volume": 140816.7, "taker_buy_quote": 18488.03119}, {"ts": 1767668940000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 61519.3, "quote_volume": 8075.86391, "trades": 58, "taker_buy_volume": 28138.7, "taker_buy_quote": 3694.61131}, {"ts": 1767669000000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 21655.6, "quote_volume": 2841.17193, "trades": 33, "taker_buy_volume": 9002.4, "taker_buy_quote": 1181.11488}, {"ts": 1767669060000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 26201.1, "quote_volume": 3434.75717, "trades": 26, "taker_buy_volume": 17679.6, "taker_buy_quote": 2317.79556}, {"ts": 1767669120000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 915.6, "quote_volume": 120.03516, "trades": 6, "taker_buy_volume": 237.4, "taker_buy_quote": 31.12314}, {"ts": 1767669180000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 13559.6, "quote_volume": 1777.65192, "trades": 21, "taker_buy_volume": 11483.3, "taker_buy_quote": 1505.46444}, {"ts": 1767669240000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 93537.5, "quote_volume": 12280.54322, "trades": 46, "taker_buy_volume": 38908.3, "taker_buy_quote": 5108.04148}, {"ts": 1767669300000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 73676.4, "quote_volume": 9678.26859, "trades": 40, "taker_buy_volume": 72164.8, "taker_buy_quote": 9479.70551}, {"ts": 1767669360000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 39658.1, "quote_volume": 5208.25986, "trades": 30, "taker_buy_volume": 29280.9, "taker_buy_quote": 3845.78859}, {"ts": 1767669420000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 268828.0, "quote_volume": 35350.14785, "trades": 114, "taker_buy_volume": 234339.9, "taker_buy_quote": 30813.84674}, {"ts": 1767669480000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 2653.1, "quote_volume": 348.83087, "trades": 7, "taker_buy_volume": 2135.3, "taker_buy_quote": 280.79195}, {"ts": 1767669540000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 45372.0, "quote_volume": 5966.36948, "trades": 31, "taker_buy_volume": 43906.0, "taker_buy_quote": 5773.639}, {"ts": 1767669600000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 26796.6, "quote_volume": 3523.11838, "trades": 26, "taker_buy_volume": 25375.1, "taker_buy_quote": 3336.33328}, {"ts": 1767669660000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 58411.0, "quote_volume": 7679.47232, "trades": 47, "taker_buy_volume": 42789.2, "taker_buy_quote": 5626.7378}, {"ts": 1767669720000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 9566.0, "quote_volume": 1256.9724, "trades": 17, "taker_buy_volume": 1940.0, "taker_buy_quote": 254.916}, {"ts": 1767669780000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 169868.3, "quote_volume": 22332.52772, "trades": 69, "taker_buy_volume": 143378.4, "taker_buy_quote": 18851.75486}, {"ts": 1767669840000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 18598.2, "quote_volume": 2443.79913, "trades": 18, "taker_buy_volume": 6229.0, "taker_buy_quote": 818.5315}, {"ts": 1767669900000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 91668.2, "quote_volume": 12041.3099, "trades": 31, "taker_buy_volume": 12804.2, "taker_buy_quote": 1682.63956}, {"ts": 1767669960000, "open": 0.1314, "high": 0.1316, "low": 0.1313, "close": 0.1316, "volume": 170812.3, "quote_volume": 22463.84007, "trades": 84, "taker_buy_volume": 143946.9, "taker_buy_quote": 18929.66909}, {"ts": 1767670020000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 113261.8, "quote_volume": 14915.69386, "trades": 79, "taker_buy_volume": 43204.9, "taker_buy_quote": 5690.08533}, {"ts": 1767670080000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 1341.1, "quote_volume": 176.48876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767670140000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 11026.4, "quote_volume": 1451.81996, "trades": 24, "taker_buy_volume": 7457.2, "taker_buy_quote": 982.11324}, {"ts": 1767670200000, "open": 0.1316, "high": 0.1319, "low": 0.1316, "close": 0.1317, "volume": 260032.1, "quote_volume": 34271.9016, "trades": 170, "taker_buy_volume": 114130.1, "taker_buy_quote": 15041.52261}, {"ts": 1767670260000, "open": 0.1317, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 118642.1, "quote_volume": 15642.51951, "trades": 103, "taker_buy_volume": 67095.9, "taker_buy_quote": 8847.81035}, {"ts": 1767670320000, "open": 0.1319, "high": 0.1322, "low": 0.1319, "close": 0.1322, "volume": 242149.0, "quote_volume": 31973.66869, "trades": 209, "taker_buy_volume": 148344.4, "taker_buy_quote": 19589.93374}, {"ts": 1767670380000, "open": 0.1322, "high": 0.1324, "low": 0.1321, "close": 0.1322, "volume": 130172.8, "quote_volume": 17214.50024, "trades": 179, "taker_buy_volume": 82246.7, "taker_buy_quote": 10879.92946}, {"ts": 1767670440000, "open": 0.1322, "high": 0.1322, "low": 0.1319, "close": 0.1319, "volume": 201643.0, "quote_volume": 26634.00822, "trades": 152, "taker_buy_volume": 58547.4, "taker_buy_quote": 7737.67824}, {"ts": 1767670500000, "open": 0.132, "high": 0.132, "low": 0.1319, "close": 0.1319, "volume": 55900.7, "quote_volume": 7378.87698, "trades": 50, "taker_buy_volume": 35323.0, "taker_buy_quote": 4662.636}, {"ts": 1767670560000, "open": 0.1319, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 3677.7, "quote_volume": 485.02907, "trades": 10, "taker_buy_volume": 1872.9, "taker_buy_quote": 247.03551}, {"ts": 1767670620000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.132, "volume": 71156.1, "quote_volume": 9390.14614, "trades": 45, "taker_buy_volume": 40822.2, "taker_buy_quote": 5386.12249}, {"ts": 1767670680000, "open": 0.132, "high": 0.132, "low": 0.1317, "close": 0.1318, "volume": 100851.2, "quote_volume": 13295.48116, "trades": 68, "taker_buy_volume": 50205.9, "taker_buy_quote": 6620.45417}, {"ts": 1767670740000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 61606.6, "quote_volume": 8121.63018, "trades": 23, "taker_buy_volume": 18803.0, "taker_buy_quote": 2480.1157}, {"ts": 1767670800000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 18155.6, "quote_volume": 2392.85958, "trades": 31, "taker_buy_volume": 17161.6, "taker_buy_quote": 2261.89888}, {"ts": 1767670860000, "open": 0.1317, "high": 0.132, "low": 0.1317, "close": 0.1319, "volume": 92447.7, "quote_volume": 12184.12579, "trades": 57, "taker_buy_volume": 68935.9, "taker_buy_quote": 9084.85194}, {"ts": 1767670920000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 44698.8, "quote_volume": 5894.84812, "trades": 24, "taker_buy_volume": 35462.8, "taker_buy_quote": 4677.54332}, {"ts": 1767670980000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 19621.4, "quote_volume": 2586.16117, "trades": 32, "taker_buy_volume": 14910.2, "taker_buy_quote": 1965.22501}, {"ts": 1767671040000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 41234.4, "quote_volume": 5434.99492, "trades": 22, "taker_buy_volume": 8438.8, "taker_buy_quote": 1112.53484}, {"ts": 1767671100000, "open": 0.1318, "high": 0.1323, "low": 0.1318, "close": 0.1322, "volume": 204151.0, "quote_volume": 26977.48859, "trades": 119, "taker_buy_volume": 181145.2, "taker_buy_quote": 23934.46183}, {"ts": 1767671160000, "open": 0.1322, "high": 0.1322, "low": 0.132, "close": 0.1321, "volume": 72252.4, "quote_volume": 9546.53598, "trades": 61, "taker_buy_volume": 5464.3, "taker_buy_quote": 721.8385}, {"ts": 1767671220000, "open": 0.1321, "high": 0.1322, "low": 0.1321, "close": 0.1321, "volume": 76308.2, "quote_volume": 10084.24215, "trades": 48, "taker_buy_volume": 66266.3, "taker_buy_quote": 8757.70716}, {"ts": 1767671280000, "open": 0.1321, "high": 0.1323, "low": 0.1321, "close": 0.1323, "volume": 175926.5, "quote_volume": 23263.60344, "trades": 76, "taker_buy_volume": 133214.9, "taker_buy_quote": 17614.69022}, {"ts": 1767671340000, "open": 0.1322, "high": 0.1323, "low": 0.1321, "close": 0.1321, "volume": 42434.2, "quote_volume": 5609.52644, "trades": 34, "taker_buy_volume": 4227.2, "taker_buy_quote": 558.84501}, {"ts": 1767671400000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 44655.2, "quote_volume": 5898.95192, "trades": 38, "taker_buy_volume": 28130.2, "taker_buy_quote": 3715.99942}, {"ts": 1767671460000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 8857.0, "quote_volume": 1169.2019, "trades": 13, "taker_buy_volume": 38.6, "taker_buy_quote": 5.09906}, {"ts": 1767671520000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 32632.1, "quote_volume": 4310.6412, "trades": 26, "taker_buy_volume": 30941.0, "taker_buy_quote": 4087.3061}, {"ts": 1767671580000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 11199.3, "quote_volume": 1479.37794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671640000, "open": 0.132, "high": 0.1322, "low": 0.132, "close": 0.1321, "volume": 26320.1, "quote_volume": 3477.93327, "trades": 20, "taker_buy_volume": 24972.4, "taker_buy_quote": 3299.92649}, {"ts": 1767671700000, "open": 0.1321, "high": 0.1321, "low": 0.132, "close": 0.132, "volume": 39646.4, "quote_volume": 5233.34268, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767671760000, "open": 0.132, "high": 0.1321, "low": 0.132, "close": 0.1321, "volume": 28903.4, "quote_volume": 3817.12846, "trades": 22, "taker_buy_volume": 18263.0, "taker_buy_quote": 2412.5423}, {"ts": 1767671820000, "open": 0.1322, "high": 0.1324, "low": 0.1322, "close": 0.1323, "volume": 163225.4, "quote_volume": 21595.74336, "trades": 89, "taker_buy_volume": 157326.1, "taker_buy_quote": 20815.60087}, {"ts": 1767671880000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 199378.6, "quote_volume": 26388.72351, "trades": 89, "taker_buy_volume": 89188.3, "taker_buy_quote": 11808.53092}, {"ts": 1767671940000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 115103.5, "quote_volume": 15239.2682, "trades": 64, "taker_buy_volume": 83221.8, "taker_buy_quote": 11018.56632}, {"ts": 1767672000000, "open": 0.1323, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 12111.8, "quote_volume": 1602.58128, "trades": 19, "taker_buy_volume": 1901.4, "taker_buy_quote": 251.74536}, {"ts": 1767672060000, "open": 0.1323, "high": 0.1326, "low": 0.1323, "close": 0.1325, "volume": 312221.5, "quote_volume": 41365.58292, "trades": 188, "taker_buy_volume": 192184.3, "taker_buy_quote": 25461.50384}, {"ts": 1767672120000, "open": 0.1325, "high": 0.1327, "low": 0.1325, "close": 0.1326, "volume": 168583.3, "quote_volume": 22353.26781, "trades": 138, "taker_buy_volume": 73180.9, "taker_buy_quote": 9705.88957}, {"ts": 1767672180000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1325, "volume": 237526.9, "quote_volume": 31476.55862, "trades": 134, "taker_buy_volume": 100180.1, "taker_buy_quote": 13278.16762}, {"ts": 1767672240000, "open": 0.1325, "high": 0.1328, "low": 0.1325, "close": 0.1327, "volume": 222169.3, "quote_volume": 29479.07289, "trades": 136, "taker_buy_volume": 101128.0, "taker_buy_quote": 13419.15832}, {"ts": 1767672300000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1327, "volume": 138938.2, "quote_volume": 18439.01672, "trades": 96, "taker_buy_volume": 49890.9, "taker_buy_quote": 6622.52501}, {"ts": 1767672360000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 152780.1, "quote_volume": 20289.6855, "trades": 145, "taker_buy_volume": 96682.2, "taker_buy_quote": 12840.03438}, {"ts": 1767672420000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.133, "volume": 106933.5, "quote_volume": 14219.14287, "trades": 125, "taker_buy_volume": 67052.5, "taker_buy_quote": 8916.63873}, {"ts": 1767672480000, "open": 0.133, "high": 0.1334, "low": 0.133, "close": 0.1333, "volume": 329528.4, "quote_volume": 43893.98463, "trades": 210, "taker_buy_volume": 169107.8, "taker_buy_quote": 22530.94795}, {"ts": 1767672540000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 248242.7, "quote_volume": 33121.03087, "trades": 208, "taker_buy_volume": 115277.2, "taker_buy_quote": 15385.93317}, {"ts": 1767672600000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 36136.8, "quote_volume": 4824.1503, "trades": 66, "taker_buy_volume": 16945.5, "taker_buy_quote": 2262.23175}, {"ts": 1767672660000, "open": 0.1336, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 142881.4, "quote_volume": 19090.83857, "trades": 114, "taker_buy_volume": 61449.4, "taker_buy_quote": 8213.73238}, {"ts": 1767672720000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1334, "volume": 111904.8, "quote_volume": 14940.78766, "trades": 57, "taker_buy_volume": 25570.0, "taker_buy_quote": 3415.13798}, {"ts": 1767672780000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 76659.3, "quote_volume": 10235.26046, "trades": 53, "taker_buy_volume": 10743.5, "taker_buy_quote": 1435.127}, {"ts": 1767672840000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1337, "volume": 111215.2, "quote_volume": 14864.91869, "trades": 113, "taker_buy_volume": 56639.6, "taker_buy_quote": 7572.71452}, {"ts": 1767672900000, "open": 0.1337, "high": 0.134, "low": 0.1337, "close": 0.134, "volume": 343254.4, "quote_volume": 45974.85247, "trades": 394, "taker_buy_volume": 213056.5, "taker_buy_quote": 28539.69458}, {"ts": 1767672960000, "open": 0.134, "high": 0.1342, "low": 0.1338, "close": 0.134, "volume": 290955.8, "quote_volume": 38984.66735, "trades": 296, "taker_buy_volume": 167150.3, "taker_buy_quote": 22397.08596}, {"ts": 1767673020000, "open": 0.134, "high": 0.1341, "low": 0.1335, "close": 0.1336, "volume": 450601.3, "quote_volume": 60282.21332, "trades": 252, "taker_buy_volume": 247065.5, "taker_buy_quote": 33050.69303}, {"ts": 1767673080000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 11878.0, "quote_volume": 1586.9008, "trades": 13, "taker_buy_volume": 3803.5, "taker_buy_quote": 508.1476}, {"ts": 1767673140000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 68292.3, "quote_volume": 9120.15708, "trades": 52, "taker_buy_volume": 14219.0, "taker_buy_quote": 1899.6584}, {"ts": 1767673200000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 279119.3, "quote_volume": 37242.64654, "trades": 83, "taker_buy_volume": 71047.6, "taker_buy_quote": 9483.20928}, {"ts": 1767673260000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 11700.2, "quote_volume": 1560.81417, "trades": 20, "taker_buy_volume": 1502.7, "taker_buy_quote": 200.46767}, {"ts": 1767673320000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 22827.1, "quote_volume": 3045.7367, "trades": 16, "taker_buy_volume": 6015.6, "taker_buy_quote": 803.0826}, {"ts": 1767673380000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 164242.8, "quote_volume": 21913.85593, "trades": 72, "taker_buy_volume": 60650.1, "taker_buy_quote": 8092.97512}, {"ts": 1767673440000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 14686.6, "quote_volume": 1959.56645, "trades": 17, "taker_buy_volume": 5671.6, "taker_buy_quote": 756.96545}, {"ts": 1767673500000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 76338.7, "quote_volume": 10175.87865, "trades": 23, "taker_buy_volume": 5308.8, "taker_buy_quote": 707.66304}, {"ts": 1767673560000, "open": 0.1332, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 179947.8, "quote_volume": 23952.88609, "trades": 114, "taker_buy_volume": 114497.9, "taker_buy_quote": 15240.72959}, {"ts": 1767673620000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 33637.0, "quote_volume": 4482.80388, "trades": 32, "taker_buy_volume": 14855.6, "taker_buy_quote": 1980.25148}, {"ts": 1767673680000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 43089.5, "quote_volume": 5740.45137, "trades": 22, "taker_buy_volume": 4905.8, "taker_buy_quote": 653.94728}, {"ts": 1767673740000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 8740.4, "quote_volume": 1164.24153, "trades": 11, "taker_buy_volume": 202.5, "taker_buy_quote": 26.99325}, {"ts": 1767673800000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 39719.7, "quote_volume": 5290.66404, "trades": 24, "taker_buy_volume": 11526.6, "taker_buy_quote": 1535.34312}, {"ts": 1767673860000, "open": 0.1332, "high": 0.1335, "low": 0.1332, "close": 0.1335, "volume": 94704.9, "quote_volume": 12634.00315, "trades": 46, "taker_buy_volume": 91876.7, "taker_buy_quote": 12257.06191}, {"ts": 1767673920000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 63857.5, "quote_volume": 8531.362, "trades": 46, "taker_buy_volume": 33497.2, "taker_buy_quote": 4475.22592}, {"ts": 1767673980000, "open": 0.1336, "high": 0.1336, "low": 0.1334, "close": 0.1334, "volume": 194106.3, "quote_volume": 25900.90054, "trades": 62, "taker_buy_volume": 5955.0, "taker_buy_quote": 794.42488}, {"ts": 1767674040000, "open": 0.1333, "high": 0.1333, "low": 0.1329, "close": 0.133, "volume": 140676.9, "quote_volume": 18733.53081, "trades": 103, "taker_buy_volume": 67235.6, "taker_buy_quote": 8957.91099}, {"ts": 1767674100000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 17003.9, "quote_volume": 2262.91435, "trades": 17, "taker_buy_volume": 9526.5, "taker_buy_quote": 1267.97715}, {"ts": 1767674160000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 1766.9, "quote_volume": 235.30451, "trades": 2, "taker_buy_volume": 1301.2, "taker_buy_quote": 173.31984}, {"ts": 1767674220000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 113517.5, "quote_volume": 15130.9011, "trades": 36, "taker_buy_volume": 103545.0, "taker_buy_quote": 13802.4141}, {"ts": 1767674280000, "open": 0.1334, "high": 0.1335, "low": 0.133, "close": 0.133, "volume": 228568.2, "quote_volume": 30486.97803, "trades": 88, "taker_buy_volume": 164302.5, "taker_buy_quote": 21927.97744}, {"ts": 1767674340000, "open": 0.1329, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 45348.0, "quote_volume": 6023.09339, "trades": 48, "taker_buy_volume": 12461.0, "taker_buy_quote": 1654.8208}, {"ts": 1767674400000, "open": 0.1328, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 36682.4, "quote_volume": 4872.97945, "trades": 29, "taker_buy_volume": 12462.1, "taker_buy_quote": 1655.5319}, {"ts": 1767674460000, "open": 0.1328, "high": 0.1329, "low": 0.1328, "close": 0.1329, "volume": 17591.5, "quote_volume": 2337.86431, "trades": 16, "taker_buy_volume": 1097.7, "taker_buy_quote": 145.88433}, {"ts": 1767674520000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 96981.1, "quote_volume": 12887.05461, "trades": 44, "taker_buy_volume": 56919.2, "taker_buy_quote": 7564.1556}, {"ts": 1767674580000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 7879.8, "quote_volume": 1046.27214, "trades": 7, "taker_buy_volume": 6226.8, "taker_buy_quote": 826.91904}, {"ts": 1767674640000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 6465.3, "quote_volume": 858.17703, "trades": 21, "taker_buy_volume": 1846.7, "taker_buy_quote": 245.24176}, {"ts": 1767674700000, "open": 0.1327, "high": 0.1329, "low": 0.1326, "close": 0.1329, "volume": 167784.1, "quote_volume": 22255.31282, "trades": 74, "taker_buy_volume": 60078.0, "taker_buy_quote": 7971.56102}, {"ts": 1767674760000, "open": 0.1329, "high": 0.1332, "low": 0.1329, "close": 0.1332, "volume": 14493.8, "quote_volume": 1927.5374, "trades": 37, "taker_buy_volume": 14007.8, "taker_buy_quote": 1862.8508}, {"ts": 1767674820000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 97856.6, "quote_volume": 13027.19897, "trades": 40, "taker_buy_volume": 51461.5, "taker_buy_quote": 6852.01116}, {"ts": 1767674880000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 61057.8, "quote_volume": 8126.74514, "trades": 28, "taker_buy_volume": 39979.7, "taker_buy_quote": 5321.29807}, {"ts": 1767674940000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 61497.0, "quote_volume": 8197.2856, "trades": 34, "taker_buy_volume": 36037.9, "taker_buy_quote": 4803.73767}, {"ts": 1767675000000, "open": 0.1332, "high": 0.1335, "low": 0.1332, "close": 0.1335, "volume": 28186.8, "quote_volume": 3756.24248, "trades": 36, "taker_buy_volume": 25734.8, "taker_buy_quote": 3429.52595}, {"ts": 1767675060000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 8103.5, "quote_volume": 1080.9844, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675120000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 21581.0, "quote_volume": 2876.76669, "trades": 15, "taker_buy_volume": 7466.3, "taker_buy_quote": 995.33273}, {"ts": 1767675180000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 14222.7, "quote_volume": 1896.03373, "trades": 21, "taker_buy_volume": 13734.5, "taker_buy_quote": 1831.00062}, {"ts": 1767675240000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 94128.0, "quote_volume": 12558.97979, "trades": 28, "taker_buy_volume": 75704.7, "taker_buy_quote": 10101.51097}, {"ts": 1767675300000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1335, "volume": 103856.1, "quote_volume": 13851.08142, "trades": 45, "taker_buy_volume": 54028.2, "taker_buy_quote": 7208.64457}, {"ts": 1767675360000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 9891.6, "quote_volume": 1320.96158, "trades": 7, "taker_buy_volume": 4329.8, "taker_buy_quote": 578.46128}, {"ts": 1767675420000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 88024.7, "quote_volume": 11759.50487, "trades": 62, "taker_buy_volume": 50895.2, "taker_buy_quote": 6799.28358}, {"ts": 1767675480000, "open": 0.1335, "high": 0.1336, "low": 0.1333, "close": 0.1334, "volume": 40450.0, "quote_volume": 5397.54288, "trades": 42, "taker_buy_volume": 17483.3, "taker_buy_quote": 2333.26698}, {"ts": 1767675540000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 1204.6, "quote_volume": 160.57318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767675600000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1335, "volume": 32613.1, "quote_volume": 4352.69536, "trades": 54, "taker_buy_volume": 19767.3, "taker_buy_quote": 2638.74049}, {"ts": 1767675660000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 35399.4, "quote_volume": 4728.22846, "trades": 30, "taker_buy_volume": 23340.1, "taker_buy_quote": 3118.31191}, {"ts": 1767675720000, "open": 0.1337, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 121009.4, "quote_volume": 16178.90669, "trades": 51, "taker_buy_volume": 87681.1, "taker_buy_quote": 11724.19581}, {"ts": 1767675780000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 49289.3, "quote_volume": 6585.51372, "trades": 24, "taker_buy_volume": 41919.8, "taker_buy_quote": 5600.94852}, {"ts": 1767675840000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 80289.3, "quote_volume": 10725.83938, "trades": 53, "taker_buy_volume": 40516.7, "taker_buy_quote": 5413.03112}, {"ts": 1767675900000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1337, "volume": 24894.4, "quote_volume": 3325.95278, "trades": 23, "taker_buy_volume": 23839.8, "taker_buy_quote": 3185.05822}, {"ts": 1767675960000, "open": 0.1337, "high": 0.1337, "low": 0.1337, "close": 0.1337, "volume": 45587.1, "quote_volume": 6094.99527, "trades": 35, "taker_buy_volume": 34092.6, "taker_buy_quote": 4558.18062}, {"ts": 1767676020000, "open": 0.1336, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 57305.9, "quote_volume": 7650.58614, "trades": 50, "taker_buy_volume": 50266.0, "taker_buy_quote": 6710.65695}, {"ts": 1767676080000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 22705.6, "quote_volume": 3031.13726, "trades": 46, "taker_buy_volume": 21928.0, "taker_buy_quote": 2927.388}, {"ts": 1767676140000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1336, "volume": 39354.5, "quote_volume": 5250.71018, "trades": 35, "taker_buy_volume": 21607.2, "taker_buy_quote": 2883.22036}, {"ts": 1767676200000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 7620.2, "quote_volume": 1018.00447, "trades": 13, "taker_buy_volume": 7077.7, "taker_buy_quote": 945.58072}, {"ts": 1767676260000, "open": 0.1335, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 78978.2, "quote_volume": 10543.32022, "trades": 23, "taker_buy_volume": 44846.7, "taker_buy_quote": 5987.03445}, {"ts": 1767676320000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 29952.3, "quote_volume": 4001.02059, "trades": 29, "taker_buy_volume": 29530.0, "taker_buy_quote": 3944.64354}, {"ts": 1767676380000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1337, "volume": 31818.8, "quote_volume": 4254.07225, "trades": 31, "taker_buy_volume": 30505.7, "taker_buy_quote": 4078.61209}, {"ts": 1767676440000, "open": 0.1337, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 14240.7, "quote_volume": 1903.93936, "trades": 26, "taker_buy_volume": 1121.0, "taker_buy_quote": 149.9898}, {"ts": 1767676500000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 46021.6, "quote_volume": 6148.48576, "trades": 35, "taker_buy_volume": 37253.5, "taker_buy_quote": 4977.0676}, {"ts": 1767676560000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1336, "volume": 53856.8, "quote_volume": 7194.49291, "trades": 42, "taker_buy_volume": 35293.6, "taker_buy_quote": 4715.22981}, {"ts": 1767676620000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1336, "volume": 117471.8, "quote_volume": 15706.10359, "trades": 54, "taker_buy_volume": 98130.7, "taker_buy_quote": 13120.29855}, {"ts": 1767676680000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 11459.7, "quote_volume": 1531.01592, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676740000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 2020.4, "quote_volume": 269.94744, "trades": 4, "taker_buy_volume": 220.0, "taker_buy_quote": 29.414}, {"ts": 1767676800000, "open": 0.1336, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 57794.2, "quote_volume": 7718.61959, "trades": 51, "taker_buy_volume": 24728.1, "taker_buy_quote": 3302.40932}, {"ts": 1767676860000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 14009.5, "quote_volume": 1868.13982, "trades": 22, "taker_buy_volume": 6179.1, "taker_buy_quote": 824.29194}, {"ts": 1767676920000, "open": 0.1333, "high": 0.1334, "low": 0.133, "close": 0.1331, "volume": 37726.6, "quote_volume": 5026.41244, "trades": 51, "taker_buy_volume": 17132.8, "taker_buy_quote": 2283.42918}, {"ts": 1767676980000, "open": 0.1331, "high": 0.1332, "low": 0.1331, "close": 0.1332, "volume": 31167.5, "quote_volume": 4149.72293, "trades": 27, "taker_buy_volume": 24055.6, "taker_buy_quote": 3203.01879}, {"ts": 1767677040000, "open": 0.1332, "high": 0.1334, "low": 0.133, "close": 0.133, "volume": 48670.6, "quote_volume": 6482.62887, "trades": 109, "taker_buy_volume": 13572.4, "taker_buy_quote": 1808.2785}, {"ts": 1767677100000, "open": 0.1329, "high": 0.1329, "low": 0.1325, "close": 0.1326, "volume": 99517.7, "quote_volume": 13207.97176, "trades": 116, "taker_buy_volume": 29127.8, "taker_buy_quote": 3865.93623}, {"ts": 1767677160000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 47906.4, "quote_volume": 6352.13916, "trades": 30, "taker_buy_volume": 12955.8, "taker_buy_quote": 1717.93908}, {"ts": 1767677220000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 24477.6, "quote_volume": 3245.64786, "trades": 30, "taker_buy_volume": 7303.1, "taker_buy_quote": 968.39106}, {"ts": 1767677280000, "open": 0.1326, "high": 0.1329, "low": 0.1326, "close": 0.1329, "volume": 45068.9, "quote_volume": 5986.17822, "trades": 42, "taker_buy_volume": 43858.8, "taker_buy_quote": 5825.59795}, {"ts": 1767677340000, "open": 0.1329, "high": 0.133, "low": 0.1329, "close": 0.1329, "volume": 36302.1, "quote_volume": 4827.33653, "trades": 31, "taker_buy_volume": 24351.2, "taker_buy_quote": 3237.91687}, {"ts": 1767677400000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 4612.2, "quote_volume": 613.48951, "trades": 11, "taker_buy_volume": 3169.6, "taker_buy_quote": 421.62371}, {"ts": 1767677460000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.1331, "volume": 73926.8, "quote_volume": 9836.39495, "trades": 47, "taker_buy_volume": 53842.0, "taker_buy_quote": 7164.9513}, {"ts": 1767677520000, "open": 0.1332, "high": 0.1332, "low": 0.1329, "close": 0.1329, "volume": 49098.0, "quote_volume": 6535.89699, "trades": 69, "taker_buy_volume": 20650.0, "taker_buy_quote": 2747.66691}, {"ts": 1767677580000, "open": 0.1329, "high": 0.1329, "low": 0.1326, "close": 0.1327, "volume": 26151.9, "quote_volume": 3471.06999, "trades": 37, "taker_buy_volume": 3807.2, "taker_buy_quote": 505.22068}, {"ts": 1767677640000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 12831.8, "quote_volume": 1701.49668, "trades": 26, "taker_buy_volume": 7868.1, "taker_buy_quote": 1043.31006}, {"ts": 1767677700000, "open": 0.1326, "high": 0.1332, "low": 0.1325, "close": 0.133, "volume": 850675.9, "quote_volume": 113119.485, "trades": 364, "taker_buy_volume": 602866.3, "taker_buy_quote": 80146.7628}, {"ts": 1767677760000, "open": 0.133, "high": 0.1331, "low": 0.1328, "close": 0.1329, "volume": 90908.0, "quote_volume": 12087.14435, "trades": 53, "taker_buy_volume": 48071.1, "taker_buy_quote": 6393.89914}, {"ts": 1767677820000, "open": 0.1328, "high": 0.1328, "low": 0.1328, "close": 0.1328, "volume": 43147.5, "quote_volume": 5729.988, "trades": 23, "taker_buy_volume": 14408.6, "taker_buy_quote": 1913.46208}, {"ts": 1767677880000, "open": 0.1328, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 21690.3, "quote_volume": 2880.40016, "trades": 11, "taker_buy_volume": 2663.3, "taker_buy_quote": 353.68624}, {"ts": 1767677940000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 35833.5, "quote_volume": 4755.28805, "trades": 35, "taker_buy_volume": 17146.7, "taker_buy_quote": 2275.54969}, {"ts": 1767678000000, "open": 0.1328, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 14111.4, "quote_volume": 1873.22254, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678060000, "open": 0.1326, "high": 0.1327, "low": 0.1325, "close": 0.1326, "volume": 74399.5, "quote_volume": 9859.36002, "trades": 66, "taker_buy_volume": 19493.6, "taker_buy_quote": 2583.30541}, {"ts": 1767678120000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 24214.5, "quote_volume": 3208.44788, "trades": 21, "taker_buy_volume": 48.3, "taker_buy_quote": 6.40458}, {"ts": 1767678180000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 56076.4, "quote_volume": 7439.82883, "trades": 41, "taker_buy_volume": 38734.6, "taker_buy_quote": 5138.57197}, {"ts": 1767678240000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 34832.3, "quote_volume": 4622.05992, "trades": 47, "taker_buy_volume": 12729.7, "taker_buy_quote": 1689.23119}, {"ts": 1767678300000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 15702.5, "quote_volume": 2080.71946, "trades": 27, "taker_buy_volume": 1019.1, "taker_buy_quote": 135.03075}, {"ts": 1767678360000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 8755.8, "quote_volume": 1160.80146, "trades": 13, "taker_buy_volume": 4149.0, "taker_buy_quote": 550.1574}, {"ts": 1767678420000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1325, "volume": 3754.9, "quote_volume": 498.11183, "trades": 13, "taker_buy_volume": 2665.6, "taker_buy_quote": 353.72512}, {"ts": 1767678480000, "open": 0.1326, "high": 0.1326, "low": 0.1322, "close": 0.1322, "volume": 67413.4, "quote_volume": 8927.17022, "trades": 53, "taker_buy_volume": 150.0, "taker_buy_quote": 19.89}, {"ts": 1767678540000, "open": 0.1323, "high": 0.1326, "low": 0.1323, "close": 0.1326, "volume": 20875.0, "quote_volume": 2763.60292, "trades": 32, "taker_buy_volume": 19592.1, "taker_buy_quote": 2593.78991}, {"ts": 1767678600000, "open": 0.1326, "high": 0.1328, "low": 0.1326, "close": 0.1328, "volume": 127042.6, "quote_volume": 16854.09098, "trades": 77, "taker_buy_volume": 82860.4, "taker_buy_quote": 10993.08607}, {"ts": 1767678660000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.133, "volume": 33363.7, "quote_volume": 4434.19661, "trades": 51, "taker_buy_volume": 19984.8, "taker_buy_quote": 2656.18604}, {"ts": 1767678720000, "open": 0.133, "high": 0.133, "low": 0.1329, "close": 0.133, "volume": 13284.4, "quote_volume": 1766.77511, "trades": 20, "taker_buy_volume": 12783.5, "taker_buy_quote": 1700.2055}, {"ts": 1767678780000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 27644.4, "quote_volume": 3676.18182, "trades": 52, "taker_buy_volume": 18886.5, "taker_buy_quote": 2511.87781}, {"ts": 1767678840000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.1329, "volume": 12088.2, "quote_volume": 1607.94839, "trades": 33, "taker_buy_volume": 6883.0, "taker_buy_quote": 915.81125}, {"ts": 1767678900000, "open": 0.1329, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 49566.4, "quote_volume": 6580.98881, "trades": 54, "taker_buy_volume": 9046.4, "taker_buy_quote": 1202.21597}, {"ts": 1767678960000, "open": 0.1326, "high": 0.1327, "low": 0.1325, "close": 0.1327, "volume": 10447.6, "quote_volume": 1385.625, "trades": 22, "taker_buy_volume": 4496.0, "taker_buy_quote": 596.60732}, {"ts": 1767679020000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 24045.4, "quote_volume": 3188.42004, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679080000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 54564.1, "quote_volume": 7235.66666, "trades": 19, "taker_buy_volume": 53099.4, "taker_buy_quote": 7041.44744}, {"ts": 1767679140000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 3619.2, "quote_volume": 479.82862, "trades": 12, "taker_buy_volume": 118.8, "taker_buy_quote": 15.75288}, {"ts": 1767679200000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 89444.3, "quote_volume": 11864.66933, "trades": 50, "taker_buy_volume": 48956.1, "taker_buy_quote": 6495.77798}, {"ts": 1767679260000, "open": 0.1327, "high": 0.1327, "low": 0.1325, "close": 0.1326, "volume": 344766.1, "quote_volume": 45723.83441, "trades": 140, "taker_buy_volume": 229908.7, "taker_buy_quote": 30490.54796}, {"ts": 1767679320000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 46195.2, "quote_volume": 6120.6362, "trades": 54, "taker_buy_volume": 27649.4, "taker_buy_quote": 3663.53359}, {"ts": 1767679380000, "open": 0.1324, "high": 0.1324, "low": 0.1322, "close": 0.1323, "volume": 11090.8, "quote_volume": 1467.20673, "trades": 36, "taker_buy_volume": 4370.0, "taker_buy_quote": 578.151}, {"ts": 1767679440000, "open": 0.1324, "high": 0.1324, "low": 0.1324, "close": 0.1324, "volume": 77341.7, "quote_volume": 10240.04108, "trades": 35, "taker_buy_volume": 54702.7, "taker_buy_quote": 7242.63748}, {"ts": 1767679500000, "open": 0.1323, "high": 0.1324, "low": 0.1322, "close": 0.1324, "volume": 19597.5, "quote_volume": 2593.35486, "trades": 33, "taker_buy_volume": 7119.5, "taker_buy_quote": 942.05186}, {"ts": 1767679560000, "open": 0.1323, "high": 0.1325, "low": 0.1322, "close": 0.1324, "volume": 86551.0, "quote_volume": 11460.93251, "trades": 42, "taker_buy_volume": 79248.8, "taker_buy_quote": 10494.8766}, {"ts": 1767679620000, "open": 0.1324, "high": 0.1324, "low": 0.1323, "close": 0.1323, "volume": 11765.8, "quote_volume": 1557.54407, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679680000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 21677.9, "quote_volume": 2867.59897, "trades": 31, "taker_buy_volume": 5985.6, "taker_buy_quote": 791.89488}, {"ts": 1767679740000, "open": 0.1322, "high": 0.1323, "low": 0.1322, "close": 0.1322, "volume": 17635.8, "quote_volume": 2331.63297, "trades": 31, "taker_buy_volume": 3240.1, "taker_buy_quote": 428.52143}, {"ts": 1767679800000, "open": 0.1322, "high": 0.1328, "low": 0.1322, "close": 0.1328, "volume": 95514.7, "quote_volume": 12648.48976, "trades": 95, "taker_buy_volume": 85112.0, "taker_buy_quote": 11269.29613}, {"ts": 1767679860000, "open": 0.1328, "high": 0.1331, "low": 0.1328, "close": 0.1331, "volume": 136870.8, "quote_volume": 18181.75206, "trades": 46, "taker_buy_volume": 134580.3, "taker_buy_quote": 17877.02514}, {"ts": 1767679920000, "open": 0.1332, "high": 0.1332, "low": 0.133, "close": 0.133, "volume": 80931.5, "quote_volume": 10775.42937, "trades": 47, "taker_buy_volume": 9047.5, "taker_buy_quote": 1205.127}, {"ts": 1767679980000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 8452.4, "quote_volume": 1124.93573, "trades": 27, "taker_buy_volume": 7085.4, "taker_buy_quote": 943.06674}, {"ts": 1767680040000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 70538.9, "quote_volume": 9391.59105, "trades": 24, "taker_buy_volume": 51450.3, "taker_buy_quote": 6850.94289}, {"ts": 1767680100000, "open": 0.133, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 65971.2, "quote_volume": 8773.11921, "trades": 37, "taker_buy_volume": 4369.2, "taker_buy_quote": 581.04394}, {"ts": 1767680160000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 1802.6, "quote_volume": 239.52025, "trades": 9, "taker_buy_volume": 233.9, "taker_buy_quote": 31.08531}, {"ts": 1767680220000, "open": 0.1329, "high": 0.1329, "low": 0.1328, "close": 0.1328, "volume": 20850.7, "quote_volume": 2770.48545, "trades": 30, "taker_buy_volume": 13687.9, "taker_buy_quote": 1819.12191}, {"ts": 1767680280000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 7513.8, "quote_volume": 997.02447, "trades": 10, "taker_buy_volume": 5945.9, "taker_buy_quote": 789.02093}, {"ts": 1767680340000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 56242.8, "quote_volume": 7448.58095, "trades": 54, "taker_buy_volume": 41808.6, "taker_buy_quote": 5536.77203}, {"ts": 1767680400000, "open": 0.1325, "high": 0.1325, "low": 0.1325, "close": 0.1325, "volume": 38974.7, "quote_volume": 5164.14775, "trades": 21, "taker_buy_volume": 27871.1, "taker_buy_quote": 3692.92075}, {"ts": 1767680460000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 48197.5, "quote_volume": 6383.99929, "trades": 26, "taker_buy_volume": 13592.2, "taker_buy_quote": 1800.9665}, {"ts": 1767680520000, "open": 0.1325, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 28326.7, "quote_volume": 3753.33309, "trades": 14, "taker_buy_volume": 26595.1, "taker_buy_quote": 3523.94855}, {"ts": 1767680580000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1326, "volume": 17779.5, "quote_volume": 2356.2481, "trades": 38, "taker_buy_volume": 13833.8, "taker_buy_quote": 1833.63366}, {"ts": 1767680640000, "open": 0.1326, "high": 0.1326, "low": 0.1326, "close": 0.1326, "volume": 8691.2, "quote_volume": 1152.45312, "trades": 10, "taker_buy_volume": 979.2, "taker_buy_quote": 129.84192}, {"ts": 1767680700000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1326, "volume": 6586.4, "quote_volume": 873.94953, "trades": 62, "taker_buy_volume": 3308.5, "taker_buy_quote": 439.03795}, {"ts": 1767680760000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 2921.4, "quote_volume": 387.48964, "trades": 6, "taker_buy_volume": 1120.0, "taker_buy_quote": 148.624}, {"ts": 1767680820000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 22096.9, "quote_volume": 2932.25863, "trades": 18, "taker_buy_volume": 8109.2, "taker_buy_quote": 1076.09084}, {"ts": 1767680880000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 7815.4, "quote_volume": 1037.21237, "trades": 7, "taker_buy_volume": 1087.9, "taker_buy_quote": 144.47312}, {"ts": 1767680940000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1328, "volume": 6633.6, "quote_volume": 881.25139, "trades": 15, "taker_buy_volume": 4822.0, "taker_buy_quote": 640.67961}, {"ts": 1767681000000, "open": 0.1329, "high": 0.133, "low": 0.1329, "close": 0.1329, "volume": 28537.5, "quote_volume": 3794.93491, "trades": 30, "taker_buy_volume": 17000.5, "taker_buy_quote": 2260.56397}, {"ts": 1767681060000, "open": 0.133, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 68196.1, "quote_volume": 9076.64232, "trades": 67, "taker_buy_volume": 43569.0, "taker_buy_quote": 5798.77531}, {"ts": 1767681120000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 69587.8, "quote_volume": 9264.10445, "trades": 50, "taker_buy_volume": 17484.9, "taker_buy_quote": 2328.41806}, {"ts": 1767681180000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 26386.3, "quote_volume": 3517.29379, "trades": 53, "taker_buy_volume": 17224.4, "taker_buy_quote": 2296.01252}, {"ts": 1767681240000, "open": 0.1332, "high": 0.1335, "low": 0.1332, "close": 0.1334, "volume": 191282.8, "quote_volume": 25521.85891, "trades": 79, "taker_buy_volume": 89275.7, "taker_buy_quote": 11912.65691}, {"ts": 1767681300000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 35222.8, "quote_volume": 4696.88329, "trades": 34, "taker_buy_volume": 15182.3, "taker_buy_quote": 2025.01899}, {"ts": 1767681360000, "open": 0.1333, "high": 0.1334, "low": 0.1331, "close": 0.1331, "volume": 36616.7, "quote_volume": 4877.73841, "trades": 39, "taker_buy_volume": 11612.0, "taker_buy_quote": 1547.64762}, {"ts": 1767681420000, "open": 0.133, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 57668.6, "quote_volume": 7670.0744, "trades": 31, "taker_buy_volume": 50045.7, "taker_buy_quote": 6656.2287}, {"ts": 1767681480000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 2042.0, "quote_volume": 271.72206, "trades": 8, "taker_buy_volume": 1360.6, "taker_buy_quote": 181.09586}, {"ts": 1767681540000, "open": 0.1331, "high": 0.1334, "low": 0.133, "close": 0.1334, "volume": 70028.4, "quote_volume": 9324.79985, "trades": 65, "taker_buy_volume": 37396.5, "taker_buy_quote": 4981.77234}, {"ts": 1767681600000, "open": 0.1334, "high": 0.1336, "low": 0.1333, "close": 0.1336, "volume": 153537.7, "quote_volume": 20482.36785, "trades": 98, "taker_buy_volume": 127728.1, "taker_buy_quote": 17041.94817}, {"ts": 1767681660000, "open": 0.1335, "high": 0.1336, "low": 0.1335, "close": 0.1336, "volume": 52450.3, "quote_volume": 7003.37712, "trades": 60, "taker_buy_volume": 46472.8, "taker_buy_quote": 6205.38087}, {"ts": 1767681720000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1338, "volume": 52410.1, "quote_volume": 7006.36684, "trades": 85, "taker_buy_volume": 41481.8, "taker_buy_quote": 5545.3411}, {"ts": 1767681780000, "open": 0.1337, "high": 0.1341, "low": 0.1336, "close": 0.134, "volume": 339489.4, "quote_volume": 45453.76168, "trades": 242, "taker_buy_volume": 282956.5, "taker_buy_quote": 37886.66042}, {"ts": 1767681840000, "open": 0.134, "high": 0.1342, "low": 0.1339, "close": 0.134, "volume": 404100.9, "quote_volume": 54172.16745, "trades": 414, "taker_buy_volume": 268744.1, "taker_buy_quote": 36032.41877}, {"ts": 1767681900000, "open": 0.134, "high": 0.1344, "low": 0.134, "close": 0.1343, "volume": 259861.3, "quote_volume": 34874.65296, "trades": 259, "taker_buy_volume": 129076.4, "taker_buy_quote": 17326.42237}, {"ts": 1767681960000, "open": 0.1343, "high": 0.1344, "low": 0.1341, "close": 0.1344, "volume": 204522.7, "quote_volume": 27469.38431, "trades": 257, "taker_buy_volume": 133100.3, "taker_buy_quote": 17878.31642}, {"ts": 1767682020000, "open": 0.1345, "high": 0.1345, "low": 0.1341, "close": 0.1343, "volume": 228644.3, "quote_volume": 30703.85676, "trades": 159, "taker_buy_volume": 96798.4, "taker_buy_quote": 12999.8662}, {"ts": 1767682080000, "open": 0.1343, "high": 0.1343, "low": 0.134, "close": 0.1342, "volume": 231299.5, "quote_volume": 31038.07619, "trades": 198, "taker_buy_volume": 130622.7, "taker_buy_quote": 17530.13678}, {"ts": 1767682140000, "open": 0.1341, "high": 0.1343, "low": 0.1341, "close": 0.1343, "volume": 52694.7, "quote_volume": 7073.5803, "trades": 69, "taker_buy_volume": 50215.9, "taker_buy_quote": 6740.96322}, {"ts": 1767682200000, "open": 0.1343, "high": 0.1344, "low": 0.1342, "close": 0.1343, "volume": 81706.6, "quote_volume": 10975.42347, "trades": 53, "taker_buy_volume": 37088.8, "taker_buy_quote": 4983.34532}, {"ts": 1767682260000, "open": 0.1342, "high": 0.1343, "low": 0.134, "close": 0.1341, "volume": 48628.6, "quote_volume": 6522.97606, "trades": 69, "taker_buy_volume": 15865.0, "taker_buy_quote": 2127.57106}, {"ts": 1767682320000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 9668.5, "quote_volume": 1296.58684, "trades": 15, "taker_buy_volume": 1169.4, "taker_buy_quote": 156.85753}, {"ts": 1767682380000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 26343.6, "quote_volume": 3532.05766, "trades": 42, "taker_buy_volume": 7402.3, "taker_buy_quote": 992.64843}, {"ts": 1767682440000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 24856.1, "quote_volume": 3331.49394, "trades": 28, "taker_buy_volume": 3463.5, "taker_buy_quote": 464.109}, {"ts": 1767682500000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 16493.2, "quote_volume": 2210.04456, "trades": 21, "taker_buy_volume": 891.4, "taker_buy_quote": 119.4476}, {"ts": 1767682560000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 15969.6, "quote_volume": 2139.85252, "trades": 31, "taker_buy_volume": 15230.8, "taker_buy_quote": 2040.9272}, {"ts": 1767682620000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 15131.1, "quote_volume": 2027.5674, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682680000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 16045.9, "quote_volume": 2148.14954, "trades": 19, "taker_buy_volume": 547.2, "taker_buy_quote": 73.3248}, {"ts": 1767682740000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1338, "volume": 30439.5, "quote_volume": 4073.6235, "trades": 21, "taker_buy_volume": 17245.2, "taker_buy_quote": 2309.00299}, {"ts": 1767682800000, "open": 0.1338, "high": 0.1338, "low": 0.1335, "close": 0.1336, "volume": 15028.0, "quote_volume": 2008.37442, "trades": 40, "taker_buy_volume": 6540.6, "taker_buy_quote": 873.87451}, {"ts": 1767682860000, "open": 0.1336, "high": 0.1336, "low": 0.1335, "close": 0.1335, "volume": 14269.0, "quote_volume": 1905.51537, "trades": 17, "taker_buy_volume": 87.6, "taker_buy_quote": 11.70336}, {"ts": 1767682920000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1335, "volume": 42364.0, "quote_volume": 5655.2557, "trades": 35, "taker_buy_volume": 5424.0, "taker_buy_quote": 724.104}, {"ts": 1767682980000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 24555.9, "quote_volume": 3275.7105, "trades": 29, "taker_buy_volume": 7614.5, "taker_buy_quote": 1015.7743}, {"ts": 1767683040000, "open": 0.1333, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 292989.9, "quote_volume": 39021.83991, "trades": 110, "taker_buy_volume": 210381.5, "taker_buy_quote": 28020.67922}, {"ts": 1767683100000, "open": 0.1331, "high": 0.1331, "low": 0.1331, "close": 0.1331, "volume": 2530.3, "quote_volume": 336.78293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683160000, "open": 0.1331, "high": 0.1331, "low": 0.1328, "close": 0.1328, "volume": 96397.4, "quote_volume": 12810.15687, "trades": 77, "taker_buy_volume": 18633.8, "taker_buy_quote": 2474.90262}, {"ts": 1767683220000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 33984.5, "quote_volume": 4512.53956, "trades": 32, "taker_buy_volume": 4678.2, "taker_buy_quote": 621.26496}, {"ts": 1767683280000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 22744.4, "quote_volume": 3018.18188, "trades": 21, "taker_buy_volume": 654.0, "taker_buy_quote": 86.7858}, {"ts": 1767683340000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 9276.5, "quote_volume": 1230.99155, "trades": 20, "taker_buy_volume": 3454.9, "taker_buy_quote": 458.46523}, {"ts": 1767683400000, "open": 0.1327, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 13219.7, "quote_volume": 1753.26647, "trades": 18, "taker_buy_volume": 3002.3, "taker_buy_quote": 398.40521}, {"ts": 1767683460000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 31356.4, "quote_volume": 4155.62853, "trades": 36, "taker_buy_volume": 13762.7, "taker_buy_quote": 1823.55775}, {"ts": 1767683520000, "open": 0.1325, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 1383.2, "quote_volume": 183.31396, "trades": 3, "taker_buy_volume": 399.6, "taker_buy_quote": 52.98696}, {"ts": 1767683580000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1325, "volume": 36038.0, "quote_volume": 4775.07044, "trades": 28, "taker_buy_volume": 3881.7, "taker_buy_quote": 514.36069}, {"ts": 1767683640000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 64873.2, "quote_volume": 8595.65834, "trades": 28, "taker_buy_volume": 63873.7, "taker_buy_quote": 8463.26525}, {"ts": 1767683700000, "open": 0.1326, "high": 0.1327, "low": 0.1325, "close": 0.1326, "volume": 47400.7, "quote_volume": 6285.08579, "trades": 32, "taker_buy_volume": 17932.6, "taker_buy_quote": 2378.64805}, {"ts": 1767683760000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 23639.4, "quote_volume": 3135.96145, "trades": 11, "taker_buy_volume": 17882.9, "taker_buy_quote": 2372.64955}, {"ts": 1767683820000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1327, "volume": 43259.0, "quote_volume": 5741.22957, "trades": 55, "taker_buy_volume": 23803.6, "taker_buy_quote": 3159.49799}, {"ts": 1767683880000, "open": 0.1327, "high": 0.1327, "low": 0.1327, "close": 0.1327, "volume": 11412.0, "quote_volume": 1514.3724, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683940000, "open": 0.1326, "high": 0.1327, "low": 0.1326, "close": 0.1327, "volume": 5781.2, "quote_volume": 767.12333, "trades": 4, "taker_buy_volume": 5362.1, "taker_buy_quote": 711.55067}, {"ts": 1767684000000, "open": 0.1326, "high": 0.1326, "low": 0.1324, "close": 0.1324, "volume": 31519.0, "quote_volume": 4178.00918, "trades": 44, "taker_buy_volume": 8891.3, "taker_buy_quote": 1178.98638}, {"ts": 1767684060000, "open": 0.1325, "high": 0.1325, "low": 0.1324, "close": 0.1324, "volume": 24548.4, "quote_volume": 3250.27227, "trades": 16, "taker_buy_volume": 641.1, "taker_buy_quote": 84.94575}, {"ts": 1767684120000, "open": 0.1324, "high": 0.1325, "low": 0.1324, "close": 0.1325, "volume": 53775.7, "quote_volume": 7121.03771, "trades": 38, "taker_buy_volume": 43764.9, "taker_buy_quote": 5795.60779}, {"ts": 1767684180000, "open": 0.1324, "high": 0.1324, "low": 0.1319, "close": 0.1319, "volume": 273929.8, "quote_volume": 36203.25753, "trades": 172, "taker_buy_volume": 46537.3, "taker_buy_quote": 6156.09081}, {"ts": 1767684240000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 133362.4, "quote_volume": 17581.28247, "trades": 115, "taker_buy_volume": 10376.3, "taker_buy_quote": 1367.6566}, {"ts": 1767684300000, "open": 0.1318, "high": 0.1318, "low": 0.1313, "close": 0.1315, "volume": 383812.6, "quote_volume": 50477.35434, "trades": 233, "taker_buy_volume": 106775.4, "taker_buy_quote": 14044.2176}, {"ts": 1767684360000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 84483.2, "quote_volume": 11102.22757, "trades": 48, "taker_buy_volume": 152.3, "taker_buy_quote": 20.01222}, {"ts": 1767684420000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 2478.9, "quote_volume": 325.49255, "trades": 5, "taker_buy_volume": 129.8, "taker_buy_quote": 17.05572}, {"ts": 1767684480000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 33260.5, "quote_volume": 4367.09604, "trades": 27, "taker_buy_volume": 2239.5, "taker_buy_quote": 294.04635}, {"ts": 1767684540000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 55893.4, "quote_volume": 7333.14772, "trades": 27, "taker_buy_volume": 29051.8, "taker_buy_quote": 3811.59616}, {"ts": 1767684600000, "open": 0.1313, "high": 0.1313, "low": 0.1308, "close": 0.1308, "volume": 567359.4, "quote_volume": 74335.84602, "trades": 268, "taker_buy_volume": 143229.9, "taker_buy_quote": 18781.83084}, {"ts": 1767684660000, "open": 0.1308, "high": 0.1312, "low": 0.1308, "close": 0.131, "volume": 151214.7, "quote_volume": 19806.83402, "trades": 93, "taker_buy_volume": 33021.6, "taker_buy_quote": 4326.59826}, {"ts": 1767684720000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 130488.3, "quote_volume": 17082.74981, "trades": 82, "taker_buy_volume": 23251.6, "taker_buy_quote": 3045.94757}, {"ts": 1767684780000, "open": 0.1309, "high": 0.1309, "low": 0.1305, "close": 0.1306, "volume": 332537.2, "quote_volume": 43435.91356, "trades": 174, "taker_buy_volume": 139183.1, "taker_buy_quote": 18178.76202}, {"ts": 1767684840000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 36920.8, "quote_volume": 4822.68628, "trades": 28, "taker_buy_volume": 9269.3, "taker_buy_quote": 1211.40038}, {"ts": 1767684900000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 33059.0, "quote_volume": 4317.5054, "trades": 18, "taker_buy_volume": 4308.8, "taker_buy_quote": 562.72928}, {"ts": 1767684960000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 18749.9, "quote_volume": 2448.73694, "trades": 17, "taker_buy_volume": 3782.4, "taker_buy_quote": 493.98144}, {"ts": 1767685020000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 50038.1, "quote_volume": 6531.45946, "trades": 56, "taker_buy_volume": 733.0, "taker_buy_quote": 95.6565}, {"ts": 1767685080000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 89883.0, "quote_volume": 11715.14862, "trades": 55, "taker_buy_volume": 8742.5, "taker_buy_quote": 1140.112}, {"ts": 1767685140000, "open": 0.1304, "high": 0.1304, "low": 0.13, "close": 0.1301, "volume": 507097.2, "quote_volume": 66008.87765, "trades": 245, "taker_buy_volume": 189816.0, "taker_buy_quote": 24709.32194}, {"ts": 1767685200000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 27246.7, "quote_volume": 3546.46774, "trades": 25, "taker_buy_volume": 15772.2, "taker_buy_quote": 2053.54044}, {"ts": 1767685260000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 224386.4, "quote_volume": 29254.22677, "trades": 87, "taker_buy_volume": 79810.3, "taker_buy_quote": 10403.56168}, {"ts": 1767685320000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 70195.5, "quote_volume": 9146.37006, "trades": 39, "taker_buy_volume": 29866.6, "taker_buy_quote": 3891.62219}, {"ts": 1767685380000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 9412.8, "quote_volume": 1226.48784, "trades": 12, "taker_buy_volume": 153.4, "taker_buy_quote": 19.98802}, {"ts": 1767685440000, "open": 0.1303, "high": 0.1303, "low": 0.13, "close": 0.1301, "volume": 126198.7, "quote_volume": 16413.97369, "trades": 94, "taker_buy_volume": 16634.5, "taker_buy_quote": 2162.67041}, {"ts": 1767685500000, "open": 0.1302, "high": 0.1303, "low": 0.13, "close": 0.13, "volume": 135106.4, "quote_volume": 17567.98102, "trades": 54, "taker_buy_volume": 23455.6, "taker_buy_quote": 3050.09383}, {"ts": 1767685560000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 66739.7, "quote_volume": 8669.35106, "trades": 91, "taker_buy_volume": 11315.3, "taker_buy_quote": 1469.85747}, {"ts": 1767685620000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 142099.9, "quote_volume": 18450.92365, "trades": 97, "taker_buy_volume": 34833.7, "taker_buy_quote": 4524.04207}, {"ts": 1767685680000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 69036.3, "quote_volume": 8974.26264, "trades": 56, "taker_buy_volume": 39978.8, "taker_buy_quote": 5197.244}, {"ts": 1767685740000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 29029.0, "quote_volume": 3766.67478, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685800000, "open": 0.1297, "high": 0.1298, "low": 0.1296, "close": 0.1296, "volume": 52667.3, "quote_volume": 6828.64026, "trades": 87, "taker_buy_volume": 5594.5, "taker_buy_quote": 725.51592}, {"ts": 1767685860000, "open": 0.1296, "high": 0.1296, "low": 0.1291, "close": 0.1296, "volume": 593459.1, "quote_volume": 76742.87025, "trades": 267, "taker_buy_volume": 50791.1, "taker_buy_quote": 6572.93913}, {"ts": 1767685920000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 65998.8, "quote_volume": 8549.20498, "trades": 38, "taker_buy_volume": 7610.4, "taker_buy_quote": 985.59716}, {"ts": 1767685980000, "open": 0.1296, "high": 0.1299, "low": 0.1296, "close": 0.1299, "volume": 119173.6, "quote_volume": 15470.39066, "trades": 104, "taker_buy_volume": 53653.8, "taker_buy_quote": 6960.15568}, {"ts": 1767686040000, "open": 0.13, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 195514.4, "quote_volume": 25411.35947, "trades": 80, "taker_buy_volume": 104531.5, "taker_buy_quote": 13589.095}, {"ts": 1767686100000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 42016.2, "quote_volume": 5459.95264, "trades": 47, "taker_buy_volume": 30445.1, "taker_buy_quote": 3956.01446}, {"ts": 1767686160000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 25620.9, "quote_volume": 3330.74209, "trades": 24, "taker_buy_volume": 24445.6, "taker_buy_quote": 3177.95309}, {"ts": 1767686220000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 53430.7, "quote_volume": 6939.87288, "trades": 36, "taker_buy_volume": 2570.5, "taker_buy_quote": 333.81795}, {"ts": 1767686280000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 38113.9, "quote_volume": 4947.12651, "trades": 28, "taker_buy_volume": 19961.5, "taker_buy_quote": 2591.0027}, {"ts": 1767686340000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 27607.5, "quote_volume": 3585.2365, "trades": 22, "taker_buy_volume": 26798.3, "taker_buy_quote": 3480.20619}, {"ts": 1767686400000, "open": 0.1299, "high": 0.1302, "low": 0.1299, "close": 0.1302, "volume": 237547.2, "quote_volume": 30906.1764, "trades": 100, "taker_buy_volume": 174988.5, "taker_buy_quote": 22773.85731}, {"ts": 1767686460000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.13, "volume": 106061.7, "quote_volume": 13793.12026, "trades": 54, "taker_buy_volume": 31510.5, "taker_buy_quote": 4101.39342}, {"ts": 1767686520000, "open": 0.13, "high": 0.1303, "low": 0.13, "close": 0.1303, "volume": 15960.1, "quote_volume": 2078.27626, "trades": 38, "taker_buy_volume": 14752.3, "taker_buy_quote": 1920.9407}, {"ts": 1767686580000, "open": 0.1303, "high": 0.1307, "low": 0.1303, "close": 0.1306, "volume": 563489.4, "quote_volume": 73578.18437, "trades": 144, "taker_buy_volume": 199507.2, "taker_buy_quote": 26042.81755}, {"ts": 1767686640000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 30638.0, "quote_volume": 3999.59755, "trades": 30, "taker_buy_volume": 16109.3, "taker_buy_quote": 2102.75793}, {"ts": 1767686700000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 147808.5, "quote_volume": 19320.38323, "trades": 83, "taker_buy_volume": 67239.7, "taker_buy_quote": 8790.04107}, {"ts": 1767686760000, "open": 0.1308, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 65683.4, "quote_volume": 8600.60062, "trades": 62, "taker_buy_volume": 62449.4, "taker_buy_quote": 8177.46161}, {"ts": 1767686820000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 40857.3, "quote_volume": 5348.21019, "trades": 28, "taker_buy_volume": 6216.2, "taker_buy_quote": 813.7468}, {"ts": 1767686880000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 67376.0, "quote_volume": 8817.64274, "trades": 45, "taker_buy_volume": 20557.2, "taker_buy_quote": 2690.62122}, {"ts": 1767686940000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 12504.6, "quote_volume": 1637.24539, "trades": 17, "taker_buy_volume": 11125.5, "taker_buy_quote": 1456.76892}, {"ts": 1767687000000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 21943.3, "quote_volume": 2872.32409, "trades": 21, "taker_buy_volume": 6220.7, "taker_buy_quote": 814.28963}, {"ts": 1767687060000, "open": 0.131, "high": 0.1313, "low": 0.131, "close": 0.1313, "volume": 263654.2, "quote_volume": 34564.14452, "trades": 102, "taker_buy_volume": 249728.4, "taker_buy_quote": 32737.73893}, {"ts": 1767687120000, "open": 0.1313, "high": 0.1313, "low": 0.131, "close": 0.1311, "volume": 45270.6, "quote_volume": 5938.13193, "trades": 45, "taker_buy_volume": 13369.4, "taker_buy_quote": 1752.81216}, {"ts": 1767687180000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 41664.5, "quote_volume": 5462.96193, "trades": 35, "taker_buy_volume": 30362.3, "taker_buy_quote": 3981.24351}, {"ts": 1767687240000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 205065.5, "quote_volume": 26867.62854, "trades": 51, "taker_buy_volume": 3358.2, "taker_buy_quote": 440.26764}, {"ts": 1767687300000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 24819.2, "quote_volume": 3253.82346, "trades": 63, "taker_buy_volume": 20741.4, "taker_buy_quote": 2719.27375}, {"ts": 1767687360000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 480004.9, "quote_volume": 62884.96813, "trades": 98, "taker_buy_volume": 21152.9, "taker_buy_quote": 2773.14519}, {"ts": 1767687420000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 61415.7, "quote_volume": 8056.40835, "trades": 82, "taker_buy_volume": 22497.7, "taker_buy_quote": 2951.69824}, {"ts": 1767687480000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 220937.8, "quote_volume": 28942.8518, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767687540000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 200915.6, "quote_volume": 26319.34062, "trades": 120, "taker_buy_volume": 77983.1, "taker_buy_quote": 10215.7861}, {"ts": 1767687600000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 47414.7, "quote_volume": 6215.29572, "trades": 94, "taker_buy_volume": 34352.8, "taker_buy_quote": 4502.90115}, {"ts": 1767687660000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 16036.7, "quote_volume": 2103.00093, "trades": 40, "taker_buy_volume": 2577.2, "taker_buy_quote": 337.89864}, {"ts": 1767687720000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1308, "volume": 44220.4, "quote_volume": 5788.41593, "trades": 106, "taker_buy_volume": 23363.1, "taker_buy_quote": 3058.24742}, {"ts": 1767687780000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 49820.9, "quote_volume": 6526.5253, "trades": 33, "taker_buy_volume": 39285.5, "taker_buy_quote": 5146.4005}, {"ts": 1767687840000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 25885.0, "quote_volume": 3391.79521, "trades": 34, "taker_buy_volume": 3986.6, "taker_buy_quote": 522.64326}, {"ts": 1767687900000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 105486.1, "quote_volume": 13803.32562, "trades": 70, "taker_buy_volume": 58187.4, "taker_buy_quote": 7614.76438}, {"ts": 1767687960000, "open": 0.1309, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 37824.5, "quote_volume": 4944.32893, "trades": 52, "taker_buy_volume": 1530.2, "taker_buy_quote": 199.99714}, {"ts": 1767688020000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 37738.7, "quote_volume": 4929.91882, "trades": 44, "taker_buy_volume": 12446.0, "taker_buy_quote": 1626.6922}, {"ts": 1767688080000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 54891.4, "quote_volume": 7171.49913, "trades": 87, "taker_buy_volume": 24817.3, "taker_buy_quote": 3242.87761}, {"ts": 1767688140000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1308, "volume": 25510.2, "quote_volume": 3335.8732, "trades": 23, "taker_buy_volume": 18105.1, "taker_buy_quote": 2368.01232}, {"ts": 1767688200000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 39573.5, "quote_volume": 5169.37657, "trades": 33, "taker_buy_volume": 120.6, "taker_buy_quote": 15.76242}, {"ts": 1767688260000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 42052.9, "quote_volume": 5490.74667, "trades": 42, "taker_buy_volume": 33244.3, "taker_buy_quote": 4341.11926}, {"ts": 1767688320000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 197067.5, "quote_volume": 25772.13289, "trades": 159, "taker_buy_volume": 47454.2, "taker_buy_quote": 6206.66912}, {"ts": 1767688380000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 26801.5, "quote_volume": 3499.88879, "trades": 25, "taker_buy_volume": 4713.8, "taker_buy_quote": 616.09366}, {"ts": 1767688440000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 6211.9, "quote_volume": 810.07614, "trades": 21, "taker_buy_volume": 443.8, "taker_buy_quote": 57.9159}, {"ts": 1767688500000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 79857.6, "quote_volume": 10404.32997, "trades": 60, "taker_buy_volume": 25844.7, "taker_buy_quote": 3367.56441}, {"ts": 1767688560000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 98552.5, "quote_volume": 12851.19251, "trades": 20, "taker_buy_volume": 96747.0, "taker_buy_quote": 12615.88412}, {"ts": 1767688620000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1305, "volume": 114134.6, "quote_volume": 14883.17173, "trades": 40, "taker_buy_volume": 9551.1, "taker_buy_quote": 1245.48724}, {"ts": 1767688680000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 6262.0, "quote_volume": 816.5648, "trades": 6, "taker_buy_volume": 5702.5, "taker_buy_quote": 743.606}, {"ts": 1767688740000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 27973.4, "quote_volume": 3646.87464, "trades": 42, "taker_buy_volume": 120.9, "taker_buy_quote": 15.76536}, {"ts": 1767688800000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 28522.9, "quote_volume": 3716.53387, "trades": 145, "taker_buy_volume": 6679.1, "taker_buy_quote": 870.28673}, {"ts": 1767688860000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 8746.5, "quote_volume": 1141.06226, "trades": 28, "taker_buy_volume": 8079.6, "taker_buy_quote": 1054.04716}, {"ts": 1767688920000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 41895.7, "quote_volume": 5468.12629, "trades": 42, "taker_buy_volume": 1972.4, "taker_buy_quote": 257.59544}, {"ts": 1767688980000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 974.3, "quote_volume": 127.19395, "trades": 10, "taker_buy_volume": 478.0, "taker_buy_quote": 62.4268}, {"ts": 1767689040000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 3042.3, "quote_volume": 396.96021, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689100000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1304, "volume": 32419.4, "quote_volume": 4231.22043, "trades": 29, "taker_buy_volume": 30546.4, "taker_buy_quote": 3986.8532}, {"ts": 1767689160000, "open": 0.1305, "high": 0.1306, "low": 0.1303, "close": 0.1303, "volume": 14684.1, "quote_volume": 1915.16388, "trades": 28, "taker_buy_volume": 5505.9, "taker_buy_quote": 718.54326}, {"ts": 1767689220000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 60362.7, "quote_volume": 7866.92175, "trades": 53, "taker_buy_volume": 36686.8, "taker_buy_quote": 4781.95198}, {"ts": 1767689280000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 121930.9, "quote_volume": 15894.47027, "trades": 52, "taker_buy_volume": 13138.0, "taker_buy_quote": 1712.12446}, {"ts": 1767689340000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 64647.2, "quote_volume": 8426.88269, "trades": 43, "taker_buy_volume": 37205.8, "taker_buy_quote": 4849.06622}, {"ts": 1767689400000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 37671.8, "quote_volume": 4913.71858, "trades": 26, "taker_buy_volume": 25492.4, "taker_buy_quote": 3324.36168}, {"ts": 1767689460000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 1749.2, "quote_volume": 228.20771, "trades": 4, "taker_buy_volume": 1120.3, "taker_buy_quote": 146.19915}, {"ts": 1767689520000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 35877.5, "quote_volume": 4682.76045, "trades": 17, "taker_buy_volume": 34977.5, "taker_buy_quote": 4565.22045}, {"ts": 1767689580000, "open": 0.1306, "high": 0.1308, "low": 0.1306, "close": 0.1307, "volume": 122724.3, "quote_volume": 16040.11119, "trades": 70, "taker_buy_volume": 25154.8, "taker_buy_quote": 3287.70734}, {"ts": 1767689640000, "open": 0.1307, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 141373.7, "quote_volume": 18478.85063, "trades": 67, "taker_buy_volume": 14504.3, "taker_buy_quote": 1897.11244}, {"ts": 1767689700000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 41384.5, "quote_volume": 5404.8157, "trades": 30, "taker_buy_volume": 27500.5, "taker_buy_quote": 3591.5653}, {"ts": 1767689760000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 7873.3, "quote_volume": 1027.4832, "trades": 40, "taker_buy_volume": 5217.1, "taker_buy_quote": 680.8491}, {"ts": 1767689820000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 65512.7, "quote_volume": 8548.34277, "trades": 39, "taker_buy_volume": 43870.1, "taker_buy_quote": 5725.09174}, {"ts": 1767689880000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 36064.8, "quote_volume": 4706.41268, "trades": 16, "taker_buy_volume": 35244.5, "taker_buy_quote": 4599.40725}, {"ts": 1767689940000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 2598.3, "quote_volume": 339.08794, "trades": 17, "taker_buy_volume": 730.8, "taker_buy_quote": 95.37919}, {"ts": 1767690000000, "open": 0.1304, "high": 0.1305, "low": 0.1302, "close": 0.1302, "volume": 64188.5, "quote_volume": 8360.13341, "trades": 43, "taker_buy_volume": 3377.4, "taker_buy_quote": 440.5707}, {"ts": 1767690060000, "open": 0.1302, "high": 0.1305, "low": 0.1302, "close": 0.1304, "volume": 143884.6, "quote_volume": 18740.94434, "trades": 67, "taker_buy_volume": 82932.5, "taker_buy_quote": 10799.75632}, {"ts": 1767690120000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 105225.9, "quote_volume": 13721.36627, "trades": 33, "taker_buy_volume": 66634.9, "taker_buy_quote": 8689.19096}, {"ts": 1767690180000, "open": 0.1304, "high": 0.1306, "low": 0.1304, "close": 0.1306, "volume": 28291.7, "quote_volume": 3692.25853, "trades": 34, "taker_buy_volume": 27534.0, "taker_buy_quote": 3593.43828}, {"ts": 1767690240000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 27377.9, "quote_volume": 3575.56139, "trades": 24, "taker_buy_volume": 19926.0, "taker_buy_quote": 2602.34325}, {"ts": 1767690300000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1309, "volume": 142705.2, "quote_volume": 18667.70339, "trades": 100, "taker_buy_volume": 85340.1, "taker_buy_quote": 11164.44564}, {"ts": 1767690360000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 56935.1, "quote_volume": 7458.50381, "trades": 59, "taker_buy_volume": 21414.3, "taker_buy_quote": 2805.50573}, {"ts": 1767690420000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 16544.5, "quote_volume": 2167.91285, "trades": 19, "taker_buy_volume": 15864.1, "taker_buy_quote": 2078.83781}, {"ts": 1767690480000, "open": 0.131, "high": 0.1311, "low": 0.1307, "close": 0.1307, "volume": 133307.4, "quote_volume": 17456.48785, "trades": 48, "taker_buy_volume": 11162.8, "taker_buy_quote": 1460.88961}, {"ts": 1767690540000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 35630.8, "quote_volume": 4652.92152, "trades": 30, "taker_buy_volume": 10394.8, "taker_buy_quote": 1357.69216}, {"ts": 1767690600000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 14948.0, "quote_volume": 1952.36144, "trades": 21, "taker_buy_volume": 13339.4, "taker_buy_quote": 1742.27828}, {"ts": 1767690660000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 6636.0, "quote_volume": 866.88601, "trades": 4, "taker_buy_volume": 2244.1, "taker_buy_quote": 293.30387}, {"ts": 1767690720000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 27754.3, "quote_volume": 3626.09526, "trades": 28, "taker_buy_volume": 11420.2, "taker_buy_quote": 1492.62014}, {"ts": 1767690780000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 10602.7, "quote_volume": 1386.05749, "trades": 9, "taker_buy_volume": 2846.0, "taker_buy_quote": 372.2568}, {"ts": 1767690840000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 10962.9, "quote_volume": 1431.86216, "trades": 14, "taker_buy_volume": 336.2, "taker_buy_quote": 43.94134}, {"ts": 1767690900000, "open": 0.1307, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 56568.3, "quote_volume": 7393.83273, "trades": 70, "taker_buy_volume": 50702.6, "taker_buy_quote": 6627.12944}, {"ts": 1767690960000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 15864.0, "quote_volume": 2076.67087, "trades": 17, "taker_buy_volume": 3579.8, "taker_buy_quote": 468.71495}, {"ts": 1767691020000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 69378.2, "quote_volume": 9081.60638, "trades": 19, "taker_buy_volume": 64035.9, "taker_buy_quote": 8382.29931}, {"ts": 1767691080000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 519.3, "quote_volume": 67.97637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691140000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 667.8, "quote_volume": 87.41502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691200000, "open": 0.1309, "high": 0.1309, "low": 0.1306, "close": 0.1306, "volume": 122596.7, "quote_volume": 16015.42098, "trades": 72, "taker_buy_volume": 24288.3, "taker_buy_quote": 3172.05198}, {"ts": 1767691260000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 40615.1, "quote_volume": 5307.33562, "trades": 33, "taker_buy_volume": 37807.0, "taker_buy_quote": 4940.4719}, {"ts": 1767691320000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 90552.7, "quote_volume": 11825.79253, "trades": 37, "taker_buy_volume": 120.9, "taker_buy_quote": 15.77745}, {"ts": 1767691380000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 11796.5, "quote_volume": 1540.6229, "trades": 19, "taker_buy_volume": 10165.0, "taker_buy_quote": 1327.549}, {"ts": 1767691440000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 18708.9, "quote_volume": 2442.26485, "trades": 86, "taker_buy_volume": 1662.1, "taker_buy_quote": 217.05647}, {"ts": 1767691500000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 7117.0, "quote_volume": 928.0568, "trades": 22, "taker_buy_volume": 1671.0, "taker_buy_quote": 217.8984}, {"ts": 1767691560000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 8520.7, "quote_volume": 1111.09928, "trades": 30, "taker_buy_volume": 120.9, "taker_buy_quote": 15.76536}, {"ts": 1767691620000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 14380.3, "quote_volume": 1875.17219, "trades": 40, "taker_buy_volume": 2371.2, "taker_buy_quote": 309.20448}, {"ts": 1767691680000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 2398.2, "quote_volume": 312.48546, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691740000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 23801.2, "quote_volume": 3099.69663, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691800000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 54974.5, "quote_volume": 7152.18245, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691860000, "open": 0.1302, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 96395.6, "quote_volume": 12540.68551, "trades": 36, "taker_buy_volume": 69204.3, "taker_buy_quote": 9003.48718}, {"ts": 1767691920000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.1301, "volume": 10487.8, "quote_volume": 1364.41944, "trades": 18, "taker_buy_volume": 6040.1, "taker_buy_quote": 785.81701}, {"ts": 1767691980000, "open": 0.1301, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 13535.8, "quote_volume": 1759.99611, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692040000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 36522.7, "quote_volume": 4747.951, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692100000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 191842.8, "quote_volume": 24924.69148, "trades": 59, "taker_buy_volume": 119884.7, "taker_buy_quote": 15577.66795}, {"ts": 1767692160000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.1299, "volume": 35851.4, "quote_volume": 4659.64436, "trades": 27, "taker_buy_volume": 121.5, "taker_buy_quote": 15.78285}, {"ts": 1767692220000, "open": 0.1299, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 328114.2, "quote_volume": 42580.4498, "trades": 90, "taker_buy_volume": 18809.4, "taker_buy_quote": 2441.46012}, {"ts": 1767692280000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 606.5, "quote_volume": 78.68154, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692340000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1299, "volume": 7172.0, "quote_volume": 931.18533, "trades": 9, "taker_buy_volume": 6684.3, "taker_buy_quote": 867.93064}, {"ts": 1767692400000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 15319.0, "quote_volume": 1988.34201, "trades": 17, "taker_buy_volume": 7883.5, "taker_buy_quote": 1023.2783}, {"ts": 1767692460000, "open": 0.1299, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 130418.2, "quote_volume": 16947.39893, "trades": 48, "taker_buy_volume": 67818.6, "taker_buy_quote": 8815.38034}, {"ts": 1767692520000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 58476.3, "quote_volume": 7598.91402, "trades": 40, "taker_buy_volume": 20066.3, "taker_buy_quote": 2606.63011}, {"ts": 1767692580000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 67212.0, "quote_volume": 8731.49481, "trades": 25, "taker_buy_volume": 9776.1, "taker_buy_quote": 1270.5714}, {"ts": 1767692640000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 115821.8, "quote_volume": 15056.78994, "trades": 31, "taker_buy_volume": 115381.2, "taker_buy_quote": 14999.556}, {"ts": 1767692700000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 42649.8, "quote_volume": 5543.68475, "trades": 39, "taker_buy_volume": 7770.7, "taker_buy_quote": 1009.58425}, {"ts": 1767692760000, "open": 0.1299, "high": 0.1302, "low": 0.1299, "close": 0.1302, "volume": 88113.1, "quote_volume": 11463.92993, "trades": 31, "taker_buy_volume": 87540.1, "taker_buy_quote": 11389.49723}, {"ts": 1767692820000, "open": 0.1301, "high": 0.1301, "low": 0.1301, "close": 0.1301, "volume": 12711.4, "quote_volume": 1653.75314, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692880000, "open": 0.13, "high": 0.1302, "low": 0.13, "close": 0.1301, "volume": 20486.2, "quote_volume": 2665.18771, "trades": 18, "taker_buy_volume": 15645.0, "taker_buy_quote": 2035.43936}, {"ts": 1767692940000, "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 10250.2, "quote_volume": 1334.31339, "trades": 25, "taker_buy_volume": 7863.8, "taker_buy_quote": 1023.84275}, {"ts": 1767693000000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 5457.7, "quote_volume": 710.53776, "trades": 10, "taker_buy_volume": 260.0, "taker_buy_quote": 33.852}, {"ts": 1767693060000, "open": 0.1302, "high": 0.1303, "low": 0.1302, "close": 0.1303, "volume": 21670.5, "quote_volume": 2821.65258, "trades": 13, "taker_buy_volume": 18563.6, "taker_buy_quote": 2417.1342}, {"ts": 1767693120000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1301, "volume": 116543.2, "quote_volume": 15164.2598, "trades": 45, "taker_buy_volume": 65606.9, "taker_buy_quote": 8535.45769}, {"ts": 1767693180000, "open": 0.1302, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 4534.6, "quote_volume": 590.16571, "trades": 7, "taker_buy_volume": 2142.5, "taker_buy_quote": 278.9535}, {"ts": 1767693240000, "open": 0.1302, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 42493.0, "quote_volume": 5538.62448, "trades": 58, "taker_buy_volume": 23677.2, "taker_buy_quote": 3085.39697}, {"ts": 1767693300000, "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 769.5, "quote_volume": 100.1889, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767693360000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 26907.0, "quote_volume": 3507.98587, "trades": 23, "taker_buy_volume": 25558.6, "taker_buy_quote": 3332.28935}, {"ts": 1767693420000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 28297.7, "quote_volume": 3687.42857, "trades": 31, "taker_buy_volume": 9019.3, "taker_buy_quote": 1175.45305}, {"ts": 1767693480000, "open": 0.1303, "high": 0.1304, "low": 0.1302, "close": 0.1303, "volume": 57536.2, "quote_volume": 7494.95347, "trades": 32, "taker_buy_volume": 6116.5, "taker_buy_quote": 797.57182}, {"ts": 1767693540000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 26085.3, "quote_volume": 3398.91459, "trades": 18, "taker_buy_volume": 9131.9, "taker_buy_quote": 1189.88657}, {"ts": 1767693600000, "open": 0.1303, "high": 0.1303, "low": 0.1303, "close": 0.1303, "volume": 18656.8, "quote_volume": 2430.98104, "trades": 13, "taker_buy_volume": 17484.3, "taker_buy_quote": 2278.20429}, {"ts": 1767693660000, "open": 0.1303, "high": 0.1303, "low": 0.1302, "close": 0.1302, "volume": 19116.8, "quote_volume": 2490.78087, "trades": 21, "taker_buy_volume": 4287.0, "taker_buy_quote": 558.5961}, {"ts": 1767693720000, "open": 0.1303, "high": 0.1305, "low": 0.1302, "close": 0.1304, "volume": 184138.7, "quote_volume": 24019.99046, "trades": 105, "taker_buy_volume": 41888.5, "taker_buy_quote": 5461.4047}, {"ts": 1767693780000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 10289.7, "quote_volume": 1341.72607, "trades": 10, "taker_buy_volume": 7955.0, "taker_buy_quote": 1037.332}, {"ts": 1767693840000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 3790.6, "quote_volume": 494.25351, "trades": 8, "taker_buy_volume": 3383.3, "taker_buy_quote": 441.18232}, {"ts": 1767693900000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 25783.4, "quote_volume": 3363.36179, "trades": 24, "taker_buy_volume": 19335.9, "taker_buy_quote": 2522.60779}, {"ts": 1767693960000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 33839.9, "quote_volume": 4416.15224, "trades": 29, "taker_buy_volume": 4074.6, "taker_buy_quote": 531.78059}, {"ts": 1767694020000, "open": 0.1305, "high": 0.1305, "low": 0.1304, "close": 0.1304, "volume": 6943.3, "quote_volume": 905.4855, "trades": 21, "taker_buy_volume": 1772.4, "taker_buy_quote": 231.20014}, {"ts": 1767694080000, "open": 0.1304, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 11210.3, "quote_volume": 1461.81332, "trades": 21, "taker_buy_volume": 8180.9, "taker_buy_quote": 1066.78936}, {"ts": 1767694140000, "open": 0.1305, "high": 0.1306, "low": 0.1304, "close": 0.1305, "volume": 24511.5, "quote_volume": 3198.81637, "trades": 30, "taker_buy_volume": 3775.5, "taker_buy_quote": 492.82597}, {"ts": 1767694200000, "open": 0.1304, "high": 0.1304, "low": 0.1304, "close": 0.1304, "volume": 19672.5, "quote_volume": 2565.294, "trades": 18, "taker_buy_volume": 7072.1, "taker_buy_quote": 922.20184}, {"ts": 1767694260000, "open": 0.1305, "high": 0.1308, "low": 0.1305, "close": 0.1308, "volume": 82423.7, "quote_volume": 10772.40973, "trades": 68, "taker_buy_volume": 76989.8, "taker_buy_quote": 10061.92493}, {"ts": 1767694320000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 7532.7, "quote_volume": 984.72389, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 261.6}, {"ts": 1767694380000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1308, "volume": 1762.4, "quote_volume": 230.3962, "trades": 6, "taker_buy_volume": 505.2, "taker_buy_quote": 66.08016}, {"ts": 1767694440000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 18855.8, "quote_volume": 2464.38654, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767694500000, "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 26150.0, "quote_volume": 3415.20989, "trades": 20, "taker_buy_volume": 20224.8, "taker_buy_quote": 2641.43828}, {"ts": 1767694560000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 27639.5, "quote_volume": 3613.60571, "trades": 28, "taker_buy_volume": 19388.2, "taker_buy_quote": 2535.1608}, {"ts": 1767694620000, "open": 0.1307, "high": 0.1313, "low": 0.1307, "close": 0.1313, "volume": 215919.1, "quote_volume": 28301.44791, "trades": 146, "taker_buy_volume": 162064.9, "taker_buy_quote": 21236.59268}, {"ts": 1767694680000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 79124.3, "quote_volume": 10375.63883, "trades": 58, "taker_buy_volume": 35393.3, "taker_buy_quote": 4641.19809}, {"ts": 1767694740000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.131, "volume": 183578.6, "quote_volume": 24059.6833, "trades": 356, "taker_buy_volume": 133199.4, "taker_buy_quote": 17456.6027}, {"ts": 1767694800000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.131, "volume": 84316.7, "quote_volume": 11049.97644, "trades": 101, "taker_buy_volume": 36726.3, "taker_buy_quote": 4813.21386}, {"ts": 1767694860000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 52792.2, "quote_volume": 6911.95383, "trades": 32, "taker_buy_volume": 11306.0, "taker_buy_quote": 1481.086}, {"ts": 1767694920000, "open": 0.131, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 158912.0, "quote_volume": 20805.93014, "trades": 52, "taker_buy_volume": 27254.2, "taker_buy_quote": 3570.3002}, {"ts": 1767694980000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 6170.4, "quote_volume": 808.89383, "trades": 53, "taker_buy_volume": 5714.3, "taker_buy_quote": 749.14473}, {"ts": 1767695040000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 983.8, "quote_volume": 129.00436, "trades": 6, "taker_buy_volume": 281.8, "taker_buy_quote": 36.97216}, {"ts": 1767695100000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 139296.8, "quote_volume": 18283.83599, "trades": 52, "taker_buy_volume": 55912.2, "taker_buy_quote": 7340.80065}, {"ts": 1767695160000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 16088.0, "quote_volume": 2109.47247, "trades": 11, "taker_buy_volume": 3356.7, "taker_buy_quote": 440.39904}, {"ts": 1767695220000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 71222.8, "quote_volume": 9337.53654, "trades": 25, "taker_buy_volume": 2274.6, "taker_buy_quote": 298.42752}, {"ts": 1767695280000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 8310.8, "quote_volume": 1089.428, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767695340000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 39515.2, "quote_volume": 5180.31754, "trades": 24, "taker_buy_volume": 33073.3, "taker_buy_quote": 4336.38781}, {"ts": 1767695400000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 41346.3, "quote_volume": 5417.72705, "trades": 43, "taker_buy_volume": 15229.3, "taker_buy_quote": 1996.11757}, {"ts": 1767695460000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 9224.6, "quote_volume": 1209.78676, "trades": 27, "taker_buy_volume": 8374.3, "taker_buy_quote": 1098.31243}, {"ts": 1767695520000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 43186.8, "quote_volume": 5659.91376, "trades": 38, "taker_buy_volume": 533.5, "taker_buy_quote": 69.8885}, {"ts": 1767695580000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 32003.5, "quote_volume": 4198.62, "trades": 18, "taker_buy_volume": 31038.4, "taker_buy_quote": 4072.09539}, {"ts": 1767695640000, "open": 0.1312, "high": 0.1315, "low": 0.1312, "close": 0.1315, "volume": 68764.9, "quote_volume": 9029.02215, "trades": 88, "taker_buy_volume": 63506.0, "taker_buy_quote": 8338.9988}, {"ts": 1767695700000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 35067.5, "quote_volume": 4611.49402, "trades": 33, "taker_buy_volume": 33077.6, "taker_buy_quote": 4349.82217}, {"ts": 1767695760000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 36040.8, "quote_volume": 4734.14999, "trades": 32, "taker_buy_volume": 7677.6, "taker_buy_quote": 1008.36088}, {"ts": 1767695820000, "open": 0.1313, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 19420.8, "quote_volume": 2550.65069, "trades": 16, "taker_buy_volume": 18467.3, "taker_buy_quote": 2425.46322}, {"ts": 1767695880000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 9274.1, "quote_volume": 1218.75999, "trades": 16, "taker_buy_volume": 8610.6, "taker_buy_quote": 1131.64244}, {"ts": 1767695940000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 23727.2, "quote_volume": 3120.1268, "trades": 23, "taker_buy_volume": 4398.5, "taker_buy_quote": 578.40275}, {"ts": 1767696000000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 11297.8, "quote_volume": 1485.99112, "trades": 18, "taker_buy_volume": 3873.8, "taker_buy_quote": 509.78463}, {"ts": 1767696060000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 30666.8, "quote_volume": 4035.31289, "trades": 15, "taker_buy_volume": 29791.0, "taker_buy_quote": 3920.14519}, {"ts": 1767696120000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 42662.6, "quote_volume": 5613.06542, "trades": 139, "taker_buy_volume": 15485.4, "taker_buy_quote": 2037.00492}, {"ts": 1767696180000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 8198.9, "quote_volume": 1078.09621, "trades": 8, "taker_buy_volume": 1477.9, "taker_buy_quote": 194.34385}, {"ts": 1767696240000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 38256.9, "quote_volume": 5026.15397, "trades": 44, "taker_buy_volume": 5767.3, "taker_buy_quote": 757.82322}, {"ts": 1767696300000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 15362.3, "quote_volume": 2017.05159, "trades": 13, "taker_buy_volume": 11556.6, "taker_buy_quote": 1517.38158}, {"ts": 1767696360000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 9356.7, "quote_volume": 1228.60899, "trades": 27, "taker_buy_volume": 1222.2, "taker_buy_quote": 160.54914}, {"ts": 1767696420000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 12665.2, "quote_volume": 1664.2082, "trades": 18, "taker_buy_volume": 12105.0, "taker_buy_quote": 1590.65394}, {"ts": 1767696480000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 13395.8, "quote_volume": 1760.18275, "trades": 20, "taker_buy_volume": 8017.8, "taker_buy_quote": 1053.53892}, {"ts": 1767696540000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 5400.5, "quote_volume": 709.66375, "trades": 11, "taker_buy_volume": 380.5, "taker_buy_quote": 50.03575}, {"ts": 1767696600000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 6419.2, "quote_volume": 843.44287, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767696660000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 9902.6, "quote_volume": 1300.13345, "trades": 21, "taker_buy_volume": 6107.3, "taker_buy_quote": 801.88849}, {"ts": 1767696720000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 19594.4, "quote_volume": 2572.74472, "trades": 23, "taker_buy_volume": 4919.6, "taker_buy_quote": 645.94348}, {"ts": 1767696780000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 33055.6, "quote_volume": 4340.47354, "trades": 37, "taker_buy_volume": 8985.7, "taker_buy_quote": 1179.99384}, {"ts": 1767696840000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 22219.4, "quote_volume": 2922.14211, "trades": 20, "taker_buy_volume": 19077.6, "taker_buy_quote": 2509.25024}, {"ts": 1767696900000, "open": 0.1315, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 56821.8, "quote_volume": 7472.00551, "trades": 118, "taker_buy_volume": 33227.4, "taker_buy_quote": 4369.41801}, {"ts": 1767696960000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 51353.4, "quote_volume": 6752.47021, "trades": 130, "taker_buy_volume": 22634.5, "taker_buy_quote": 2976.43675}, {"ts": 1767697020000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 78744.7, "quote_volume": 10355.83109, "trades": 37, "taker_buy_volume": 46789.8, "taker_buy_quote": 6156.91626}, {"ts": 1767697080000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 2056.3, "quote_volume": 270.42317, "trades": 3, "taker_buy_volume": 197.2, "taker_buy_quote": 25.95152}, {"ts": 1767697140000, "open": 0.1315, "high": 0.1315, "low": 0.1315, "close": 0.1315, "volume": 9281.9, "quote_volume": 1220.56985, "trades": 17, "taker_buy_volume": 8099.4, "taker_buy_quote": 1065.0711}, {"ts": 1767697200000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 56723.2, "quote_volume": 7454.2272, "trades": 24, "taker_buy_volume": 16805.4, "taker_buy_quote": 2209.02828}, {"ts": 1767697260000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 8698.4, "quote_volume": 1144.16995, "trades": 17, "taker_buy_volume": 7844.9, "taker_buy_quote": 1031.97061}, {"ts": 1767697320000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 67920.3, "quote_volume": 8944.4968, "trades": 31, "taker_buy_volume": 67477.0, "taker_buy_quote": 8886.15852}, {"ts": 1767697380000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1317, "volume": 78864.8, "quote_volume": 10389.47796, "trades": 41, "taker_buy_volume": 64153.8, "taker_buy_quote": 8453.02908}, {"ts": 1767697440000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 13114.8, "quote_volume": 1728.36873, "trades": 20, "taker_buy_volume": 9630.0, "taker_buy_quote": 1269.234}, {"ts": 1767697500000, "open": 0.1317, "high": 0.1317, "low": 0.1314, "close": 0.1314, "volume": 79935.2, "quote_volume": 10519.75507, "trades": 44, "taker_buy_volume": 3778.0, "taker_buy_quote": 497.5626}, {"ts": 1767697560000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 55602.5, "quote_volume": 7316.06699, "trades": 40, "taker_buy_volume": 20832.5, "taker_buy_quote": 2740.35842}, {"ts": 1767697620000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 17216.6, "quote_volume": 2265.64785, "trades": 22, "taker_buy_volume": 8218.9, "taker_buy_quote": 1081.60724}, {"ts": 1767697680000, "open": 0.1315, "high": 0.1317, "low": 0.1314, "close": 0.1316, "volume": 165681.4, "quote_volume": 21777.28692, "trades": 74, "taker_buy_volume": 29430.6, "taker_buy_quote": 3871.1511}, {"ts": 1767697740000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 925.4, "quote_volume": 121.87518, "trades": 6, "taker_buy_volume": 465.8, "taker_buy_quote": 61.34586}, {"ts": 1767697800000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 30607.5, "quote_volume": 4033.95683, "trades": 45, "taker_buy_volume": 5532.4, "taker_buy_quote": 729.19322}, {"ts": 1767697860000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1318, "volume": 45539.0, "quote_volume": 5997.92439, "trades": 22, "taker_buy_volume": 4380.9, "taker_buy_quote": 577.40262}, {"ts": 1767697920000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 14592.7, "quote_volume": 1923.4429, "trades": 17, "taker_buy_volume": 13963.7, "taker_buy_quote": 1840.5407}, {"ts": 1767697980000, "open": 0.1318, "high": 0.1321, "low": 0.1318, "close": 0.132, "volume": 263186.9, "quote_volume": 34737.7653, "trades": 73, "taker_buy_volume": 258669.3, "taker_buy_quote": 34141.54532}, {"ts": 1767698040000, "open": 0.132, "high": 0.1323, "low": 0.132, "close": 0.1323, "volume": 1349264.4, "quote_volume": 178408.16599, "trades": 168, "taker_buy_volume": 542444.7, "taker_buy_quote": 71727.8448}, {"ts": 1767698100000, "open": 0.1323, "high": 0.1323, "low": 0.1322, "close": 0.1323, "volume": 63566.4, "quote_volume": 8406.03128, "trades": 114, "taker_buy_volume": 2119.8, "taker_buy_quote": 280.27643}, {"ts": 1767698160000, "open": 0.1322, "high": 0.1325, "low": 0.1322, "close": 0.1325, "volume": 724810.6, "quote_volume": 95965.75091, "trades": 197, "taker_buy_volume": 563641.1, "taker_buy_quote": 74617.29831}, {"ts": 1767698220000, "open": 0.1324, "high": 0.1326, "low": 0.1324, "close": 0.1326, "volume": 405218.6, "quote_volume": 53687.42591, "trades": 133, "taker_buy_volume": 145132.5, "taker_buy_quote": 19226.76626}, {"ts": 1767698280000, "open": 0.1326, "high": 0.1328, "low": 0.1325, "close": 0.1327, "volume": 361727.1, "quote_volume": 48002.55607, "trades": 141, "taker_buy_volume": 326138.8, "taker_buy_quote": 43282.15138}, {"ts": 1767698340000, "open": 0.1327, "high": 0.1328, "low": 0.1326, "close": 0.1326, "volume": 7380.8, "quote_volume": 979.48546, "trades": 10, "taker_buy_volume": 2758.6, "taker_buy_quote": 366.34208}, {"ts": 1767698400000, "open": 0.1326, "high": 0.1326, "low": 0.1325, "close": 0.1326, "volume": 161947.2, "quote_volume": 21473.38688, "trades": 173, "taker_buy_volume": 93990.4, "taker_buy_quote": 12463.12704}, {"ts": 1767698460000, "open": 0.1325, "high": 0.1328, "low": 0.1324, "close": 0.1327, "volume": 427295.9, "quote_volume": 56661.3029, "trades": 258, "taker_buy_volume": 304016.1, "taker_buy_quote": 40307.71737}, {"ts": 1767698520000, "open": 0.1327, "high": 0.1328, "low": 0.1327, "close": 0.1328, "volume": 15904.6, "quote_volume": 2111.77688, "trades": 5, "taker_buy_volume": 12364.6, "taker_buy_quote": 1642.01888}, {"ts": 1767698580000, "open": 0.1328, "high": 0.1332, "low": 0.1328, "close": 0.1331, "volume": 848834.8, "quote_volume": 112892.61997, "trades": 202, "taker_buy_volume": 746858.5, "taker_buy_quote": 99327.37052}, {"ts": 1767698640000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 4426.6, "quote_volume": 589.04492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767698700000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 127163.3, "quote_volume": 16925.39485, "trades": 59, "taker_buy_volume": 118654.6, "taker_buy_quote": 15792.93476}, {"ts": 1767698760000, "open": 0.1331, "high": 0.1331, "low": 0.133, "close": 0.133, "volume": 21916.3, "quote_volume": 2916.79363, "trades": 19, "taker_buy_volume": 19257.3, "taker_buy_quote": 2563.14663}, {"ts": 1767698820000, "open": 0.1331, "high": 0.1334, "low": 0.1331, "close": 0.1333, "volume": 345111.9, "quote_volume": 45983.92651, "trades": 99, "taker_buy_volume": 200415.9, "taker_buy_quote": 26700.88051}, {"ts": 1767698880000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 16153.3, "quote_volume": 2153.45893, "trades": 21, "taker_buy_volume": 2240.4, "taker_buy_quote": 298.86936}, {"ts": 1767698940000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 63271.3, "quote_volume": 8439.72638, "trades": 25, "taker_buy_volume": 56620.9, "taker_buy_quote": 7553.22806}, {"ts": 1767699000000, "open": 0.1333, "high": 0.1333, "low": 0.133, "close": 0.133, "volume": 45222.2, "quote_volume": 6021.95595, "trades": 102, "taker_buy_volume": 2264.1, "taker_buy_quote": 301.7312}, {"ts": 1767699060000, "open": 0.133, "high": 0.1331, "low": 0.1329, "close": 0.133, "volume": 181576.2, "quote_volume": 24143.56532, "trades": 44, "taker_buy_volume": 29733.9, "taker_buy_quote": 3954.62379}, {"ts": 1767699120000, "open": 0.133, "high": 0.133, "low": 0.1327, "close": 0.1327, "volume": 128170.4, "quote_volume": 17029.98993, "trades": 84, "taker_buy_volume": 50434.3, "taker_buy_quote": 6704.07841}, {"ts": 1767699180000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.133, "volume": 136874.9, "quote_volume": 18196.09307, "trades": 53, "taker_buy_volume": 118010.4, "taker_buy_quote": 15688.63328}, {"ts": 1767699240000, "open": 0.1329, "high": 0.133, "low": 0.1328, "close": 0.1328, "volume": 51670.0, "quote_volume": 6870.1919, "trades": 37, "taker_buy_volume": 12003.7, "taker_buy_quote": 1596.13301}, {"ts": 1767699300000, "open": 0.1327, "high": 0.1329, "low": 0.1327, "close": 0.1329, "volume": 27108.0, "quote_volume": 3600.05381, "trades": 21, "taker_buy_volume": 19676.3, "taker_buy_quote": 2613.18988}, {"ts": 1767699360000, "open": 0.1329, "high": 0.1331, "low": 0.1329, "close": 0.1331, "volume": 241261.2, "quote_volume": 32082.4208, "trades": 86, "taker_buy_volume": 170745.4, "taker_buy_quote": 22702.49374}, {"ts": 1767699420000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1332, "volume": 101872.9, "quote_volume": 13575.5098, "trades": 45, "taker_buy_volume": 84241.8, "taker_buy_quote": 11227.70559}, {"ts": 1767699480000, "open": 0.1331, "high": 0.1332, "low": 0.133, "close": 0.1331, "volume": 12486.9, "quote_volume": 1662.91581, "trades": 15, "taker_buy_volume": 9226.0, "taker_buy_quote": 1228.89569}, {"ts": 1767699540000, "open": 0.1331, "high": 0.1333, "low": 0.1331, "close": 0.1333, "volume": 362418.0, "quote_volume": 48270.1818, "trades": 70, "taker_buy_volume": 248160.3, "taker_buy_quote": 33051.10929}, {"ts": 1767699600000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 2425.7, "quote_volume": 323.30486, "trades": 4, "taker_buy_volume": 2016.2, "taker_buy_quote": 268.75946}, {"ts": 1767699660000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 35238.5, "quote_volume": 4693.81834, "trades": 10, "taker_buy_volume": 501.4, "taker_buy_quote": 66.83662}, {"ts": 1767699720000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 964.5, "quote_volume": 128.5104, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 51.987}, {"ts": 1767699780000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 62510.4, "quote_volume": 8332.45886, "trades": 11, "taker_buy_volume": 60735.8, "taker_buy_quote": 8096.08214}, {"ts": 1767699840000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 168594.1, "quote_volume": 22469.39336, "trades": 107, "taker_buy_volume": 118375.5, "taker_buy_quote": 15779.45415}, {"ts": 1767699900000, "open": 0.1331, "high": 0.1334, "low": 0.1331, "close": 0.1333, "volume": 305021.7, "quote_volume": 40655.02092, "trades": 83, "taker_buy_volume": 160555.3, "taker_buy_quote": 21397.7498}, {"ts": 1767699960000, "open": 0.1333, "high": 0.1333, "low": 0.1331, "close": 0.1331, "volume": 52405.3, "quote_volume": 6983.28038, "trades": 90, "taker_buy_volume": 10979.3, "taker_buy_quote": 1463.54069}, {"ts": 1767700020000, "open": 0.1331, "high": 0.1334, "low": 0.1331, "close": 0.1333, "volume": 265446.0, "quote_volume": 35379.34447, "trades": 52, "taker_buy_volume": 205270.2, "taker_buy_quote": 27360.15243}, {"ts": 1767700080000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 132189.3, "quote_volume": 17633.76373, "trades": 45, "taker_buy_volume": 59134.4, "taker_buy_quote": 7888.52896}, {"ts": 1767700140000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 170157.6, "quote_volume": 22709.50494, "trades": 73, "taker_buy_volume": 115505.2, "taker_buy_quote": 15416.38702}, {"ts": 1767700200000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 5165.4, "quote_volume": 688.9042, "trades": 11, "taker_buy_volume": 1080.1, "taker_buy_quote": 144.08534}, {"ts": 1767700260000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 26914.5, "quote_volume": 3587.68799, "trades": 84, "taker_buy_volume": 14816.0, "taker_buy_quote": 1975.28581}, {"ts": 1767700320000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 221079.2, "quote_volume": 29468.35391, "trades": 196, "taker_buy_volume": 79477.5, "taker_buy_quote": 10594.35075}, {"ts": 1767700380000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 28967.3, "quote_volume": 3861.38122, "trades": 22, "taker_buy_volume": 401.3, "taker_buy_quote": 53.53342}, {"ts": 1767700440000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1332, "volume": 33987.8, "quote_volume": 4530.41647, "trades": 52, "taker_buy_volume": 539.7, "taker_buy_quote": 71.99598}, {"ts": 1767700500000, "open": 0.1333, "high": 0.1335, "low": 0.1332, "close": 0.1334, "volume": 126015.0, "quote_volume": 16805.43774, "trades": 46, "taker_buy_volume": 114190.7, "taker_buy_quote": 15228.42235}, {"ts": 1767700560000, "open": 0.1334, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 77273.6, "quote_volume": 10313.67643, "trades": 33, "taker_buy_volume": 74990.8, "taker_buy_quote": 10008.97091}, {"ts": 1767700620000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 119299.7, "quote_volume": 15925.02911, "trades": 59, "taker_buy_volume": 90786.6, "taker_buy_quote": 12120.08595}, {"ts": 1767700680000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1336, "volume": 339015.9, "quote_volume": 45288.65174, "trades": 66, "taker_buy_volume": 157469.9, "taker_buy_quote": 21035.4759}, {"ts": 1767700740000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 9065.2, "quote_volume": 1211.23601, "trades": 12, "taker_buy_volume": 1252.9, "taker_buy_quote": 167.51273}, {"ts": 1767700800000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 18523.2, "quote_volume": 2474.69952, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767700860000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1337, "volume": 213212.6, "quote_volume": 28500.27843, "trades": 59, "taker_buy_volume": 139078.1, "taker_buy_quote": 18594.74197}, {"ts": 1767700920000, "open": 0.1337, "high": 0.1338, "low": 0.1336, "close": 0.1337, "volume": 156939.0, "quote_volume": 20991.48372, "trades": 74, "taker_buy_volume": 79554.9, "taker_buy_quote": 10639.44727}, {"ts": 1767700980000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1337, "volume": 96715.8, "quote_volume": 12926.22793, "trades": 47, "taker_buy_volume": 47611.4, "taker_buy_quote": 6365.64418}, {"ts": 1767701040000, "open": 0.1336, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 126539.7, "quote_volume": 16905.74131, "trades": 39, "taker_buy_volume": 373.9, "taker_buy_quote": 49.99043}, {"ts": 1767701100000, "open": 0.1336, "high": 0.1336, "low": 0.1336, "close": 0.1336, "volume": 54539.7, "quote_volume": 7286.50392, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701160000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1338, "volume": 261344.5, "quote_volume": 34975.15348, "trades": 118, "taker_buy_volume": 166376.2, "taker_buy_quote": 22265.30249}, {"ts": 1767701220000, "open": 0.1338, "high": 0.134, "low": 0.1338, "close": 0.134, "volume": 408025.6, "quote_volume": 54653.13629, "trades": 124, "taker_buy_volume": 224979.8, "taker_buy_quote": 30131.68313}, {"ts": 1767701280000, "open": 0.134, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 17218.1, "quote_volume": 2307.98611, "trades": 19, "taker_buy_volume": 7607.1, "taker_buy_quote": 1020.11211}, {"ts": 1767701340000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 648.2, "quote_volume": 86.8588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767701400000, "open": 0.1341, "high": 0.1344, "low": 0.1341, "close": 0.1343, "volume": 623516.2, "quote_volume": 83700.60406, "trades": 187, "taker_buy_volume": 564681.9, "taker_buy_quote": 75804.43239}, {"ts": 1767701460000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1344, "volume": 228805.6, "quote_volume": 30755.33903, "trades": 131, "taker_buy_volume": 200578.4, "taker_buy_quote": 26962.31988}, {"ts": 1767701520000, "open": 0.1344, "high": 0.1348, "low": 0.1344, "close": 0.1348, "volume": 445921.0, "quote_volume": 60057.61052, "trades": 206, "taker_buy_volume": 291168.5, "taker_buy_quote": 39213.47964}, {"ts": 1767701580000, "open": 0.1349, "high": 0.1353, "low": 0.1349, "close": 0.1351, "volume": 823128.8, "quote_volume": 111220.01373, "trades": 300, "taker_buy_volume": 572666.1, "taker_buy_quote": 77388.80848}, {"ts": 1767701640000, "open": 0.135, "high": 0.1353, "low": 0.135, "close": 0.1352, "volume": 324895.6, "quote_volume": 43924.43357, "trades": 151, "taker_buy_volume": 187565.3, "taker_buy_quote": 25360.72772}, {"ts": 1767701700000, "open": 0.1352, "high": 0.1356, "low": 0.1352, "close": 0.1355, "volume": 481398.9, "quote_volume": 65195.58311, "trades": 258, "taker_buy_volume": 304292.7, "taker_buy_quote": 41208.59795}, {"ts": 1767701760000, "open": 0.1355, "high": 0.1361, "low": 0.1355, "close": 0.1357, "volume": 607846.8, "quote_volume": 82532.9074, "trades": 285, "taker_buy_volume": 404542.8, "taker_buy_quote": 54940.84252}, {"ts": 1767701820000, "open": 0.1357, "high": 0.1357, "low": 0.135, "close": 0.1355, "volume": 679695.9, "quote_volume": 92057.23742, "trades": 335, "taker_buy_volume": 306210.3, "taker_buy_quote": 41444.75946}, {"ts": 1767701880000, "open": 0.1355, "high": 0.1355, "low": 0.135, "close": 0.135, "volume": 121886.4, "quote_volume": 16475.74215, "trades": 69, "taker_buy_volume": 6716.4, "taker_buy_quote": 908.83795}, {"ts": 1767701940000, "open": 0.135, "high": 0.1356, "low": 0.135, "close": 0.1356, "volume": 245229.7, "quote_volume": 33191.95089, "trades": 97, "taker_buy_volume": 99658.1, "taker_buy_quote": 13482.35985}, {"ts": 1767702000000, "open": 0.1355, "high": 0.1355, "low": 0.1347, "close": 0.1348, "volume": 186381.0, "quote_volume": 25207.09254, "trades": 125, "taker_buy_volume": 47971.4, "taker_buy_quote": 6484.9559}, {"ts": 1767702060000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 14167.8, "quote_volume": 1910.052, "trades": 20, "taker_buy_volume": 2325.6, "taker_buy_quote": 313.72344}, {"ts": 1767702120000, "open": 0.1348, "high": 0.1349, "low": 0.1347, "close": 0.1348, "volume": 71511.9, "quote_volume": 9640.28873, "trades": 50, "taker_buy_volume": 35406.4, "taker_buy_quote": 4773.27772}, {"ts": 1767702180000, "open": 0.1347, "high": 0.1347, "low": 0.1345, "close": 0.1345, "volume": 62016.3, "quote_volume": 8350.43224, "trades": 41, "taker_buy_volume": 193.2, "taker_buy_quote": 26.02404}, {"ts": 1767702240000, "open": 0.1345, "high": 0.1349, "low": 0.1344, "close": 0.1349, "volume": 633243.5, "quote_volume": 85219.87698, "trades": 184, "taker_buy_volume": 364674.9, "taker_buy_quote": 49102.52374}, {"ts": 1767702300000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 122830.5, "quote_volume": 16546.17273, "trades": 36, "taker_buy_volume": 18119.2, "taker_buy_quote": 2440.69054}, {"ts": 1767702360000, "open": 0.1346, "high": 0.1346, "low": 0.1344, "close": 0.1345, "volume": 233182.6, "quote_volume": 31362.85948, "trades": 54, "taker_buy_volume": 4169.1, "taker_buy_quote": 560.95515}, {"ts": 1767702420000, "open": 0.1345, "high": 0.1351, "low": 0.1345, "close": 0.1349, "volume": 291710.8, "quote_volume": 39332.18415, "trades": 165, "taker_buy_volume": 141089.6, "taker_buy_quote": 19018.42109}, {"ts": 1767702480000, "open": 0.1349, "high": 0.1349, "low": 0.1347, "close": 0.1349, "volume": 153532.1, "quote_volume": 20707.44462, "trades": 63, "taker_buy_volume": 109283.5, "taker_buy_quote": 14740.00699}, {"ts": 1767702540000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 15604.3, "quote_volume": 2103.45964, "trades": 15, "taker_buy_volume": 8345.0, "taker_buy_quote": 1124.906}, {"ts": 1767702600000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 642.1, "quote_volume": 86.55508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767702660000, "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 53729.6, "quote_volume": 7242.75008, "trades": 39, "taker_buy_volume": 1787.6, "taker_buy_quote": 240.96848}, {"ts": 1767702720000, "open": 0.1347, "high": 0.1347, "low": 0.1345, "close": 0.1347, "volume": 56088.5, "quote_volume": 7551.04355, "trades": 47, "taker_buy_volume": 33453.6, "taker_buy_quote": 4503.90668}, {"ts": 1767702780000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 27756.4, "quote_volume": 3737.96218, "trades": 26, "taker_buy_volume": 5565.8, "taker_buy_quote": 749.71326}, {"ts": 1767702840000, "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 21109.8, "quote_volume": 2840.3681, "trades": 11, "taker_buy_volume": 11000.0, "taker_buy_quote": 1480.6}, {"ts": 1767702900000, "open": 0.1346, "high": 0.1346, "low": 0.1343, "close": 0.1343, "volume": 59941.9, "quote_volume": 8059.91632, "trades": 48, "taker_buy_volume": 8881.6, "taker_buy_quote": 1194.14876}, {"ts": 1767702960000, "open": 0.1343, "high": 0.1344, "low": 0.1342, "close": 0.1343, "volume": 75813.1, "quote_volume": 10178.27924, "trades": 88, "taker_buy_volume": 6328.8, "taker_buy_quote": 850.47644}, {"ts": 1767703020000, "open": 0.1342, "high": 0.1343, "low": 0.1341, "close": 0.1343, "volume": 56709.3, "quote_volume": 7609.62272, "trades": 44, "taker_buy_volume": 19009.5, "taker_buy_quote": 2551.68778}, {"ts": 1767703080000, "open": 0.1343, "high": 0.1343, "low": 0.134, "close": 0.134, "volume": 39185.0, "quote_volume": 5255.20647, "trades": 44, "taker_buy_volume": 8087.8, "taker_buy_quote": 1085.3176}, {"ts": 1767703140000, "open": 0.1339, "high": 0.1339, "low": 0.1336, "close": 0.1336, "volume": 122113.6, "quote_volume": 16331.26607, "trades": 99, "taker_buy_volume": 22439.7, "taker_buy_quote": 3001.11002}, {"ts": 1767703200000, "open": 0.1337, "high": 0.1341, "low": 0.1337, "close": 0.1339, "volume": 248515.2, "quote_volume": 33259.0441, "trades": 76, "taker_buy_volume": 173324.3, "taker_buy_quote": 23184.00134}, {"ts": 1767703260000, "open": 0.1339, "high": 0.1339, "low": 0.1336, "close": 0.1336, "volume": 35154.2, "quote_volume": 4702.55856, "trades": 34, "taker_buy_volume": 15185.5, "taker_buy_quote": 2031.84335}, {"ts": 1767703320000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 162108.0, "quote_volume": 21657.25183, "trades": 94, "taker_buy_volume": 56202.3, "taker_buy_quote": 7511.15405}, {"ts": 1767703380000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1336, "volume": 196429.8, "quote_volume": 26242.99778, "trades": 20, "taker_buy_volume": 185506.7, "taker_buy_quote": 24783.73999}, {"ts": 1767703440000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1337, "volume": 121115.7, "quote_volume": 16186.08131, "trades": 49, "taker_buy_volume": 63829.3, "taker_buy_quote": 8531.0866}, {"ts": 1767703500000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1339, "volume": 37253.3, "quote_volume": 4985.74236, "trades": 59, "taker_buy_volume": 32638.2, "taker_buy_quote": 4368.31532}, {"ts": 1767703560000, "open": 0.1339, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 10300.6, "quote_volume": 1378.36373, "trades": 10, "taker_buy_volume": 1434.5, "taker_buy_quote": 192.07955}, {"ts": 1767703620000, "open": 0.1338, "high": 0.1338, "low": 0.1338, "close": 0.1338, "volume": 2540.1, "quote_volume": 339.86538, "trades": 9, "taker_buy_volume": 1946.2, "taker_buy_quote": 260.40156}, {"ts": 1767703680000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.1339, "volume": 145395.6, "quote_volume": 19471.16849, "trades": 72, "taker_buy_volume": 108157.7, "taker_buy_quote": 14485.07071}, {"ts": 1767703740000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 92500.5, "quote_volume": 12389.41635, "trades": 48, "taker_buy_volume": 8451.3, "taker_buy_quote": 1132.07714}, {"ts": 1767703800000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 96540.3, "quote_volume": 12935.8529, "trades": 45, "taker_buy_volume": 56624.4, "taker_buy_quote": 7587.6696}, {"ts": 1767703860000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 72172.9, "quote_volume": 9671.12287, "trades": 37, "taker_buy_volume": 21157.9, "taker_buy_quote": 2835.1586}, {"ts": 1767703920000, "open": 0.1339, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 69298.6, "quote_volume": 9285.7869, "trades": 55, "taker_buy_volume": 23468.5, "taker_buy_quote": 3144.81627}, {"ts": 1767703980000, "open": 0.134, "high": 0.1342, "low": 0.1339, "close": 0.1342, "volume": 119900.9, "quote_volume": 16075.93783, "trades": 73, "taker_buy_volume": 97803.3, "taker_buy_quote": 13114.88865}, {"ts": 1767704040000, "open": 0.1342, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 20889.4, "quote_volume": 2802.26009, "trades": 19, "taker_buy_volume": 6292.8, "taker_buy_quote": 844.5012}, {"ts": 1767704100000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.134, "volume": 1456.5, "quote_volume": 195.26452, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704160000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 42510.7, "quote_volume": 5696.4338, "trades": 36, "taker_buy_volume": 25738.1, "taker_buy_quote": 3448.9054}, {"ts": 1767704220000, "open": 0.134, "high": 0.134, "low": 0.134, "close": 0.134, "volume": 3183.2, "quote_volume": 426.5488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767704280000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1341, "volume": 27115.0, "quote_volume": 3636.50217, "trades": 13, "taker_buy_volume": 26533.3, "taker_buy_quote": 3558.4962}, {"ts": 1767704340000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 106968.9, "quote_volume": 14337.28472, "trades": 39, "taker_buy_volume": 16250.8, "taker_buy_quote": 2179.22052}, {"ts": 1767704400000, "open": 0.134, "high": 0.134, "low": 0.1337, "close": 0.1338, "volume": 299354.1, "quote_volume": 40056.31233, "trades": 107, "taker_buy_volume": 62784.2, "taker_buy_quote": 8398.67598}, {"ts": 1767704460000, "open": 0.1338, "high": 0.1338, "low": 0.1335, "close": 0.1335, "volume": 324122.9, "quote_volume": 43314.23309, "trades": 84, "taker_buy_volume": 18312.5, "taker_buy_quote": 2448.92912}, {"ts": 1767704520000, "open": 0.1335, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 74585.1, "quote_volume": 9960.7068, "trades": 46, "taker_buy_volume": 26547.4, "taker_buy_quote": 3546.90562}, {"ts": 1767704580000, "open": 0.1335, "high": 0.1336, "low": 0.1334, "close": 0.1335, "volume": 51175.8, "quote_volume": 6834.39562, "trades": 51, "taker_buy_volume": 34442.0, "taker_buy_quote": 4599.02659}, {"ts": 1767704640000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 88793.0, "quote_volume": 11843.16499, "trades": 71, "taker_buy_volume": 265.6, "taker_buy_quote": 35.43104}, {"ts": 1767704700000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 51972.3, "quote_volume": 6924.43487, "trades": 23, "taker_buy_volume": 7427.2, "taker_buy_quote": 990.04576}, {"ts": 1767704760000, "open": 0.1333, "high": 0.1334, "low": 0.1331, "close": 0.1334, "volume": 60059.5, "quote_volume": 8000.52949, "trades": 41, "taker_buy_volume": 26044.0, "taker_buy_quote": 3471.32996}, {"ts": 1767704820000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 8646.7, "quote_volume": 1154.25929, "trades": 10, "taker_buy_volume": 7895.1, "taker_buy_quote": 1053.99585}, {"ts": 1767704880000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 56205.3, "quote_volume": 7494.20644, "trades": 38, "taker_buy_volume": 11684.3, "taker_buy_quote": 1558.68562}, {"ts": 1767704940000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 36078.3, "quote_volume": 4813.06993, "trades": 25, "taker_buy_volume": 13873.1, "taker_buy_quote": 1850.89625}, {"ts": 1767705000000, "open": 0.1334, "high": 0.1335, "low": 0.1332, "close": 0.1332, "volume": 60680.4, "quote_volume": 8096.78417, "trades": 58, "taker_buy_volume": 26039.9, "taker_buy_quote": 3475.23229}, {"ts": 1767705060000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 35092.1, "quote_volume": 4679.81993, "trades": 20, "taker_buy_volume": 34508.2, "taker_buy_quote": 4601.92767}, {"ts": 1767705120000, "open": 0.1334, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 23599.3, "quote_volume": 3147.35532, "trades": 24, "taker_buy_volume": 6711.4, "taker_buy_quote": 894.70706}, {"ts": 1767705180000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 39142.0, "quote_volume": 5218.5125, "trades": 28, "taker_buy_volume": 20100.8, "taker_buy_quote": 2679.99612}, {"ts": 1767705240000, "open": 0.1334, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 25616.7, "quote_volume": 3417.23067, "trades": 20, "taker_buy_volume": 14652.7, "taker_buy_quote": 1954.67018}, {"ts": 1767705300000, "open": 0.1334, "high": 0.1335, "low": 0.1332, "close": 0.1332, "volume": 8093.7, "quote_volume": 1079.66563, "trades": 24, "taker_buy_volume": 1352.3, "taker_buy_quote": 180.49591}, {"ts": 1767705360000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 919.6, "quote_volume": 122.58268, "trades": 5, "taker_buy_volume": 376.9, "taker_buy_quote": 50.24077}, {"ts": 1767705420000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 45557.9, "quote_volume": 6072.82398, "trades": 35, "taker_buy_volume": 37761.6, "taker_buy_quote": 5033.62128}, {"ts": 1767705480000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 38963.6, "quote_volume": 5192.51126, "trades": 28, "taker_buy_volume": 12250.1, "taker_buy_quote": 1632.93833}, {"ts": 1767705540000, "open": 0.1333, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 41183.7, "quote_volume": 5489.55053, "trades": 32, "taker_buy_volume": 18146.2, "taker_buy_quote": 2418.93558}, {"ts": 1767705600000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1334, "volume": 63221.4, "quote_volume": 8430.83523, "trades": 29, "taker_buy_volume": 52785.5, "taker_buy_quote": 7039.68906}, {"ts": 1767705660000, "open": 0.1334, "high": 0.1337, "low": 0.1333, "close": 0.1337, "volume": 133656.5, "quote_volume": 17838.0134, "trades": 72, "taker_buy_volume": 44202.5, "taker_buy_quote": 5902.1684}, {"ts": 1767705720000, "open": 0.1337, "high": 0.1338, "low": 0.1336, "close": 0.1337, "volume": 23516.3, "quote_volume": 3144.63118, "trades": 16, "taker_buy_volume": 22615.8, "taker_buy_quote": 3024.23977}, {"ts": 1767705780000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 45250.3, "quote_volume": 6057.83399, "trades": 29, "taker_buy_volume": 44565.2, "taker_buy_quote": 5966.12024}, {"ts": 1767705840000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 60482.9, "quote_volume": 8099.28496, "trades": 39, "taker_buy_volume": 20411.7, "taker_buy_quote": 2734.17151}, {"ts": 1767705900000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 15121.4, "quote_volume": 2026.10665, "trades": 15, "taker_buy_volume": 14258.7, "taker_buy_quote": 1910.59112}, {"ts": 1767705960000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 87371.9, "quote_volume": 11698.76692, "trades": 58, "taker_buy_volume": 32982.8, "taker_buy_quote": 4416.26796}, {"ts": 1767706020000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1339, "volume": 75981.9, "quote_volume": 10170.18485, "trades": 44, "taker_buy_volume": 57254.0, "taker_buy_quote": 7664.39183}, {"ts": 1767706080000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 226630.5, "quote_volume": 30364.02384, "trades": 100, "taker_buy_volume": 106341.1, "taker_buy_quote": 14249.7074}, {"ts": 1767706140000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 76810.7, "quote_volume": 10288.59418, "trades": 30, "taker_buy_volume": 51884.3, "taker_buy_quote": 6950.13349}, {"ts": 1767706200000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.1339, "volume": 1693.4, "quote_volume": 226.8612, "trades": 3, "taker_buy_volume": 746.2, "taker_buy_quote": 99.9908}, {"ts": 1767706260000, "open": 0.1339, "high": 0.1347, "low": 0.1339, "close": 0.1347, "volume": 273838.2, "quote_volume": 36794.99229, "trades": 149, "taker_buy_volume": 215136.9, "taker_buy_quote": 28904.20793}, {"ts": 1767706320000, "open": 0.1346, "high": 0.1349, "low": 0.1346, "close": 0.1349, "volume": 84333.4, "quote_volume": 11359.72248, "trades": 101, "taker_buy_volume": 76727.1, "taker_buy_quote": 10335.12542}, {"ts": 1767706380000, "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 71997.2, "quote_volume": 9707.98916, "trades": 54, "taker_buy_volume": 60986.6, "taker_buy_quote": 8223.76028}, {"ts": 1767706440000, "open": 0.1347, "high": 0.1348, "low": 0.1347, "close": 0.1348, "volume": 10829.5, "quote_volume": 1459.68623, "trades": 11, "taker_buy_volume": 9525.8, "taker_buy_quote": 1284.07784}, {"ts": 1767706500000, "open": 0.1347, "high": 0.1347, "low": 0.1345, "close": 0.1345, "volume": 59754.3, "quote_volume": 8041.58289, "trades": 65, "taker_buy_volume": 18341.5, "taker_buy_quote": 2467.49207}, {"ts": 1767706560000, "open": 0.1345, "high": 0.1345, "low": 0.1345, "close": 0.1345, "volume": 15085.0, "quote_volume": 2028.9325, "trades": 14, "taker_buy_volume": 3898.5, "taker_buy_quote": 524.34825}, {"ts": 1767706620000, "open": 0.1345, "high": 0.1345, "low": 0.1343, "close": 0.1343, "volume": 16488.1, "quote_volume": 2216.82814, "trades": 34, "taker_buy_volume": 5073.7, "taker_buy_quote": 682.41265}, {"ts": 1767706680000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 25971.5, "quote_volume": 3489.01385, "trades": 30, "taker_buy_volume": 20018.0, "taker_buy_quote": 2689.02435}, {"ts": 1767706740000, "open": 0.1343, "high": 0.1343, "low": 0.134, "close": 0.134, "volume": 37548.5, "quote_volume": 5037.4503, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767706800000, "open": 0.1341, "high": 0.1341, "low": 0.1339, "close": 0.1339, "volume": 18713.2, "quote_volume": 2506.94874, "trades": 37, "taker_buy_volume": 2241.3, "taker_buy_quote": 300.40933}, {"ts": 1767706860000, "open": 0.1339, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 45130.1, "quote_volume": 6047.38018, "trades": 31, "taker_buy_volume": 19085.7, "taker_buy_quote": 2557.4838}, {"ts": 1767706920000, "open": 0.134, "high": 0.1342, "low": 0.1339, "close": 0.1341, "volume": 409423.8, "quote_volume": 54907.8398, "trades": 105, "taker_buy_volume": 326028.8, "taker_buy_quote": 43725.36009}, {"ts": 1767706980000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 101292.1, "quote_volume": 13573.08042, "trades": 30, "taker_buy_volume": 18520.2, "taker_buy_quote": 2481.7068}, {"ts": 1767707040000, "open": 0.1339, "high": 0.1339, "low": 0.1337, "close": 0.1338, "volume": 186578.7, "quote_volume": 24957.07756, "trades": 75, "taker_buy_volume": 17480.2, "taker_buy_quote": 2338.85076}, {"ts": 1767707100000, "open": 0.1338, "high": 0.1338, "low": 0.1337, "close": 0.1338, "volume": 22074.9, "quote_volume": 2953.56949, "trades": 35, "taker_buy_volume": 9769.8, "taker_buy_quote": 1307.19924}, {"ts": 1767707160000, "open": 0.1338, "high": 0.1338, "low": 0.1335, "close": 0.1335, "volume": 26756.2, "quote_volume": 3573.6012, "trades": 46, "taker_buy_volume": 2568.3, "taker_buy_quote": 343.37424}, {"ts": 1767707220000, "open": 0.1334, "high": 0.1334, "low": 0.1334, "close": 0.1334, "volume": 10892.0, "quote_volume": 1452.9928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767707280000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 104625.7, "quote_volume": 13952.64168, "trades": 47, "taker_buy_volume": 75561.2, "taker_buy_quote": 10078.34383}, {"ts": 1767707340000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 48501.8, "quote_volume": 6462.03053, "trades": 41, "taker_buy_volume": 874.0, "taker_buy_quote": 116.49238}, {"ts": 1767707400000, "open": 0.1332, "high": 0.1332, "low": 0.1332, "close": 0.1332, "volume": 19565.4, "quote_volume": 2606.11128, "trades": 34, "taker_buy_volume": 363.9, "taker_buy_quote": 48.47148}, {"ts": 1767707460000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1333, "volume": 8766.7, "quote_volume": 1168.62321, "trades": 28, "taker_buy_volume": 1704.9, "taker_buy_quote": 227.39569}, {"ts": 1767707520000, "open": 0.1333, "high": 0.1333, "low": 0.1333, "close": 0.1333, "volume": 2358.0, "quote_volume": 314.3214, "trades": 8, "taker_buy_volume": 766.5, "taker_buy_quote": 102.17445}, {"ts": 1767707580000, "open": 0.1332, "high": 0.1334, "low": 0.1332, "close": 0.1334, "volume": 51644.9, "quote_volume": 6884.34905, "trades": 39, "taker_buy_volume": 50046.8, "taker_buy_quote": 6671.3947}, {"ts": 1767707640000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 54275.3, "quote_volume": 7244.51706, "trades": 78, "taker_buy_volume": 46293.8, "taker_buy_quote": 6179.2223}, {"ts": 1767707700000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1335, "volume": 33554.3, "quote_volume": 4476.03519, "trades": 52, "taker_buy_volume": 31552.0, "taker_buy_quote": 4209.1286}, {"ts": 1767707760000, "open": 0.1335, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 45651.4, "quote_volume": 6090.73243, "trades": 67, "taker_buy_volume": 18951.6, "taker_buy_quote": 2528.77287}, {"ts": 1767707820000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 74299.1, "quote_volume": 9914.72168, "trades": 94, "taker_buy_volume": 47236.1, "taker_buy_quote": 6303.17699}, {"ts": 1767707880000, "open": 0.1333, "high": 0.1334, "low": 0.1333, "close": 0.1333, "volume": 1396.7, "quote_volume": 186.18854, "trades": 4, "taker_buy_volume": 84.3, "taker_buy_quote": 11.24562}, {"ts": 1767707940000, "open": 0.1333, "high": 0.1333, "low": 0.1332, "close": 0.1332, "volume": 28379.5, "quote_volume": 3781.84142, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767708000000, "open": 0.1332, "high": 0.1333, "low": 0.1332, "close": 0.1333, "volume": 19312.8, "quote_volume": 2572.82793, "trades": 56, "taker_buy_volume": 17259.5, "taker_buy_quote": 2299.32837}, {"ts": 1767708060000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1333, "volume": 39141.3, "quote_volume": 5215.9553, "trades": 68, "taker_buy_volume": 11649.6, "taker_buy_quote": 1552.40963}, {"ts": 1767708120000, "open": 0.1333, "high": 0.1333, "low": 0.1331, "close": 0.1331, "volume": 145382.2, "quote_volume": 19376.73317, "trades": 72, "taker_buy_volume": 82298.2, "taker_buy_quote": 10970.33824}, {"ts": 1767708180000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1333, "volume": 63696.0, "quote_volume": 8488.94123, "trades": 61, "taker_buy_volume": 35811.6, "taker_buy_quote": 4772.14033}, {"ts": 1767708240000, "open": 0.1333, "high": 0.1335, "low": 0.1333, "close": 0.1333, "volume": 353778.5, "quote_volume": 47169.46777, "trades": 61, "taker_buy_volume": 284482.0, "taker_buy_quote": 37931.27858}, {"ts": 1767708300000, "open": 0.1334, "high": 0.1335, "low": 0.1334, "close": 0.1334, "volume": 57028.5, "quote_volume": 7607.9135, "trades": 42, "taker_buy_volume": 46364.3, "taker_buy_quote": 6185.30922}, {"ts": 1767708360000, "open": 0.1334, "high": 0.1339, "low": 0.1334, "close": 0.1339, "volume": 340597.1, "quote_volume": 45571.37798, "trades": 131, "taker_buy_volume": 285374.0, "taker_buy_quote": 38183.06484}, {"ts": 1767708420000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.134, "volume": 171325.8, "quote_volume": 22946.65013, "trades": 202, "taker_buy_volume": 96309.8, "taker_buy_quote": 12900.7847}, {"ts": 1767708480000, "open": 0.134, "high": 0.1342, "low": 0.134, "close": 0.134, "volume": 83426.3, "quote_volume": 11187.49281, "trades": 71, "taker_buy_volume": 60876.7, "taker_buy_quote": 8163.61656}, {"ts": 1767708540000, "open": 0.1341, "high": 0.1342, "low": 0.134, "close": 0.1341, "volume": 116236.4, "quote_volume": 15597.14883, "trades": 98, "taker_buy_volume": 89255.2, "taker_buy_quote": 11976.56169}, {"ts": 1767708600000, "open": 0.1342, "high": 0.1343, "low": 0.1341, "close": 0.1343, "volume": 107390.0, "quote_volume": 14417.07289, "trades": 100, "taker_buy_volume": 97716.4, "taker_buy_quote": 13118.81958}, {"ts": 1767708660000, "open": 0.1343, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 52239.9, "quote_volume": 7015.77561, "trades": 56, "taker_buy_volume": 27286.2, "taker_buy_quote": 3664.53666}, {"ts": 1767708720000, "open": 0.1343, "high": 0.1346, "low": 0.1343, "close": 0.1343, "volume": 496936.2, "quote_volume": 66827.11656, "trades": 308, "taker_buy_volume": 380216.8, "taker_buy_quote": 51133.16577}, {"ts": 1767708780000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1344, "volume": 181236.8, "quote_volume": 24345.58843, "trades": 177, "taker_buy_volume": 94765.6, "taker_buy_quote": 12730.94646}, {"ts": 1767708840000, "open": 0.1344, "high": 0.1346, "low": 0.1344, "close": 0.1346, "volume": 46082.6, "quote_volume": 6200.17503, "trades": 61, "taker_buy_volume": 40960.5, "taker_buy_quote": 5511.44607}, {"ts": 1767708900000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1346, "volume": 60660.0, "quote_volume": 8168.1665, "trades": 45, "taker_buy_volume": 33305.0, "taker_buy_quote": 4486.1835}, {"ts": 1767708960000, "open": 0.1347, "high": 0.1349, "low": 0.1347, "close": 0.1347, "volume": 173123.9, "quote_volume": 23330.5139, "trades": 117, "taker_buy_volume": 118548.7, "taker_buy_quote": 15976.45479}, {"ts": 1767709020000, "open": 0.1347, "high": 0.1347, "low": 0.1346, "close": 0.1347, "volume": 29607.2, "quote_volume": 3988.03698, "trades": 27, "taker_buy_volume": 12930.4, "taker_buy_quote": 1741.72488}, {"ts": 1767709080000, "open": 0.1346, "high": 0.1346, "low": 0.1343, "close": 0.1343, "volume": 52112.4, "quote_volume": 7008.95711, "trades": 43, "taker_buy_volume": 632.9, "taker_buy_quote": 85.09296}, {"ts": 1767709140000, "open": 0.1344, "high": 0.1348, "low": 0.1344, "close": 0.1347, "volume": 247241.7, "quote_volume": 33279.65567, "trades": 167, "taker_buy_volume": 144755.9, "taker_buy_quote": 19496.22352}, {"ts": 1767709200000, "open": 0.1346, "high": 0.1348, "low": 0.1345, "close": 0.1346, "volume": 241171.2, "quote_volume": 32490.51989, "trades": 72, "taker_buy_volume": 209595.0, "taker_buy_quote": 28238.76267}, {"ts": 1767709260000, "open": 0.1347, "high": 0.1348, "low": 0.1346, "close": 0.1347, "volume": 25890.2, "quote_volume": 3488.23225, "trades": 37, "taker_buy_volume": 15892.3, "taker_buy_quote": 2141.52832}, {"ts": 1767709320000, "open": 0.1347, "high": 0.1354, "low": 0.1347, "close": 0.1352, "volume": 695366.1, "quote_volume": 93927.51588, "trades": 320, "taker_buy_volume": 548841.7, "taker_buy_quote": 74132.06842}, {"ts": 1767709380000, "open": 0.1353, "high": 0.1355, "low": 0.1351, "close": 0.1353, "volume": 404038.6, "quote_volume": 54659.86054, "trades": 227, "taker_buy_volume": 263265.8, "taker_buy_quote": 35616.82671}, {"ts": 1767709440000, "open": 0.1353, "high": 0.1353, "low": 0.135, "close": 0.135, "volume": 206717.0, "quote_volume": 27933.343, "trades": 205, "taker_buy_volume": 115993.7, "taker_buy_quote": 15672.59898}, {"ts": 1767709500000, "open": 0.135, "high": 0.1351, "low": 0.135, "close": 0.135, "volume": 107005.1, "quote_volume": 14446.22977, "trades": 102, "taker_buy_volume": 87844.4, "taker_buy_quote": 11859.52357}, {"ts": 1767709560000, "open": 0.135, "high": 0.135, "low": 0.1347, "close": 0.1348, "volume": 71181.1, "quote_volume": 9590.81069, "trades": 78, "taker_buy_volume": 19201.0, "taker_buy_quote": 2586.39727}, {"ts": 1767709620000, "open": 0.1348, "high": 0.1348, "low": 0.1346, "close": 0.1346, "volume": 15809.7, "quote_volume": 2128.30359, "trades": 43, "taker_buy_volume": 247.3, "taker_buy_quote": 33.33604}, {"ts": 1767709680000, "open": 0.1346, "high": 0.1347, "low": 0.1345, "close": 0.1346, "volume": 44533.4, "quote_volume": 5994.38926, "trades": 50, "taker_buy_volume": 11507.3, "taker_buy_quote": 1549.08446}, {"ts": 1767709740000, "open": 0.1347, "high": 0.1347, "low": 0.1345, "close": 0.1346, "volume": 55530.1, "quote_volume": 7474.44962, "trades": 47, "taker_buy_volume": 31820.5, "taker_buy_quote": 4283.14571}, {"ts": 1767709800000, "open": 0.1346, "high": 0.1347, "low": 0.1344, "close": 0.1345, "volume": 55642.4, "quote_volume": 7484.46274, "trades": 121, "taker_buy_volume": 34780.8, "taker_buy_quote": 4678.1527}, {"ts": 1767709860000, "open": 0.1345, "high": 0.1346, "low": 0.1342, "close": 0.1342, "volume": 240137.9, "quote_volume": 32270.93868, "trades": 159, "taker_buy_volume": 50279.5, "taker_buy_quote": 6757.40327}, {"ts": 1767709920000, "open": 0.1343, "high": 0.1343, "low": 0.1337, "close": 0.134, "volume": 373695.4, "quote_volume": 50039.7554, "trades": 251, "taker_buy_volume": 89483.8, "taker_buy_quote": 11980.51713}, {"ts": 1767709980000, "open": 0.134, "high": 0.1343, "low": 0.134, "close": 0.1342, "volume": 60704.8, "quote_volume": 8143.91975, "trades": 102, "taker_buy_volume": 32843.3, "taker_buy_quote": 4408.4847}, {"ts": 1767710040000, "open": 0.1343, "high": 0.1345, "low": 0.1342, "close": 0.1343, "volume": 26495.4, "quote_volume": 3558.97076, "trades": 70, "taker_buy_volume": 8455.6, "taker_buy_quote": 1135.95126}, {"ts": 1767710100000, "open": 0.1343, "high": 0.1344, "low": 0.1341, "close": 0.1343, "volume": 69552.7, "quote_volume": 9337.90145, "trades": 108, "taker_buy_volume": 41885.3, "taker_buy_quote": 5624.69205}, {"ts": 1767710160000, "open": 0.1343, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 24401.2, "quote_volume": 3278.56215, "trades": 53, "taker_buy_volume": 2286.6, "taker_buy_quote": 307.25835}, {"ts": 1767710220000, "open": 0.1343, "high": 0.1343, "low": 0.134, "close": 0.134, "volume": 71267.1, "quote_volume": 9553.49835, "trades": 94, "taker_buy_volume": 4167.2, "taker_buy_quote": 559.12372}, {"ts": 1767710280000, "open": 0.1341, "high": 0.1343, "low": 0.134, "close": 0.1343, "volume": 160254.2, "quote_volume": 21488.98402, "trades": 97, "taker_buy_volume": 75586.8, "taker_buy_quote": 10141.63909}, {"ts": 1767710340000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1345, "volume": 114876.8, "quote_volume": 15439.55757, "trades": 54, "taker_buy_volume": 113603.0, "taker_buy_quote": 15268.35885}, {"ts": 1767710400000, "open": 0.1345, "high": 0.1349, "low": 0.1343, "close": 0.1343, "volume": 249383.6, "quote_volume": 33588.50511, "trades": 128, "taker_buy_volume": 162638.8, "taker_buy_quote": 21922.33222}, {"ts": 1767710460000, "open": 0.1342, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 86470.8, "quote_volume": 11599.5414, "trades": 161, "taker_buy_volume": 74708.5, "taker_buy_quote": 10021.46137}, {"ts": 1767710520000, "open": 0.1341, "high": 0.1342, "low": 0.134, "close": 0.1342, "volume": 53014.6, "quote_volume": 7110.92678, "trades": 80, "taker_buy_volume": 22321.1, "taker_buy_quote": 2994.3919}, {"ts": 1767710580000, "open": 0.1342, "high": 0.1342, "low": 0.1337, "close": 0.1338, "volume": 117991.0, "quote_volume": 15794.25052, "trades": 114, "taker_buy_volume": 33749.3, "taker_buy_quote": 4516.37626}, {"ts": 1767710640000, "open": 0.1338, "high": 0.1339, "low": 0.1337, "close": 0.1338, "volume": 50362.0, "quote_volume": 6738.44004, "trades": 35, "taker_buy_volume": 10617.2, "taker_buy_quote": 1420.62888}, {"ts": 1767710700000, "open": 0.1338, "high": 0.1339, "low": 0.1338, "close": 0.1338, "volume": 90703.6, "quote_volume": 12141.8041, "trades": 78, "taker_buy_volume": 57097.8, "taker_buy_quote": 7643.00654}, {"ts": 1767710760000, "open": 0.1339, "high": 0.134, "low": 0.1338, "close": 0.1339, "volume": 164096.2, "quote_volume": 21972.88165, "trades": 83, "taker_buy_volume": 26140.8, "taker_buy_quote": 3502.71053}, {"ts": 1767710820000, "open": 0.1339, "high": 0.1339, "low": 0.1334, "close": 0.1334, "volume": 148473.9, "quote_volume": 19830.2837, "trades": 131, "taker_buy_volume": 9351.0, "taker_buy_quote": 1251.02271}, {"ts": 1767710880000, "open": 0.1334, "high": 0.1334, "low": 0.133, "close": 0.1332, "volume": 306620.9, "quote_volume": 40851.30397, "trades": 236, "taker_buy_volume": 58778.1, "taker_buy_quote": 7831.67486}, {"ts": 1767710940000, "open": 0.1332, "high": 0.1335, "low": 0.1328, "close": 0.1333, "volume": 913245.0, "quote_volume": 121624.6164, "trades": 581, "taker_buy_volume": 279029.6, "taker_buy_quote": 37149.92323}, {"ts": 1767711000000, "open": 0.1333, "high": 0.1337, "low": 0.1333, "close": 0.1337, "volume": 228270.0, "quote_volume": 30442.02236, "trades": 240, "taker_buy_volume": 137987.3, "taker_buy_quote": 18405.80234}, {"ts": 1767711060000, "open": 0.1337, "high": 0.1337, "low": 0.1335, "close": 0.1335, "volume": 84894.8, "quote_volume": 11343.88679, "trades": 54, "taker_buy_volume": 24037.9, "taker_buy_quote": 3211.95234}, {"ts": 1767711120000, "open": 0.1335, "high": 0.1335, "low": 0.1328, "close": 0.1331, "volume": 1083671.1, "quote_volume": 144200.44907, "trades": 538, "taker_buy_volume": 742715.9, "taker_buy_quote": 98823.00414}, {"ts": 1767711180000, "open": 0.1331, "high": 0.1331, "low": 0.1328, "close": 0.1329, "volume": 91549.8, "quote_volume": 12169.5261, "trades": 129, "taker_buy_volume": 39536.3, "taker_buy_quote": 5255.04361}, {"ts": 1767711240000, "open": 0.1329, "high": 0.1333, "low": 0.1329, "close": 0.1331, "volume": 85104.6, "quote_volume": 11324.28025, "trades": 81, "taker_buy_volume": 57929.2, "taker_buy_quote": 7707.69126}, {"ts": 1767711300000, "open": 0.1331, "high": 0.1331, "low": 0.1328, "close": 0.1328, "volume": 21368.5, "quote_volume": 2840.41968, "trades": 42, "taker_buy_volume": 2862.9, "taker_buy_quote": 380.37329}, {"ts": 1767711360000, "open": 0.1327, "high": 0.1329, "low": 0.1326, "close": 0.1328, "volume": 159697.9, "quote_volume": 21191.36853, "trades": 121, "taker_buy_volume": 37880.3, "taker_buy_quote": 5027.99115}, {"ts": 1767711420000, "open": 0.1328, "high": 0.133, "low": 0.1328, "close": 0.1329, "volume": 153109.3, "quote_volume": 20337.64289, "trades": 79, "taker_buy_volume": 39575.8, "taker_buy_quote": 5259.66347}, {"ts": 1767711480000, "open": 0.1329, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 140251.1, "quote_volume": 18666.17054, "trades": 104, "taker_buy_volume": 102474.4, "taker_buy_quote": 13637.14438}, {"ts": 1767711540000, "open": 0.1332, "high": 0.1333, "low": 0.1331, "close": 0.1331, "volume": 362890.4, "quote_volume": 48333.32162, "trades": 87, "taker_buy_volume": 40494.1, "taker_buy_quote": 5394.45986}, {"ts": 1767711600000, "open": 0.1331, "high": 0.1333, "low": 0.1329, "close": 0.1333, "volume": 630572.9, "quote_volume": 83930.17042, "trades": 151, "taker_buy_volume": 461920.3, "taker_buy_quote": 61487.49223}, {"ts": 1767711660000, "open": 0.1333, "high": 0.1336, "low": 0.1333, "close": 0.1335, "volume": 188571.1, "quote_volume": 25150.50425, "trades": 190, "taker_buy_volume": 135285.5, "taker_buy_quote": 18044.75541}, {"ts": 1767711720000, "open": 0.1336, "high": 0.1336, "low": 0.1334, "close": 0.1336, "volume": 20571.3, "quote_volume": 2747.63643, "trades": 108, "taker_buy_volume": 17658.0, "taker_buy_quote": 2358.75776}, {"ts": 1767711780000, "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1338, "volume": 125707.1, "quote_volume": 16819.23171, "trades": 70, "taker_buy_volume": 51525.1, "taker_buy_quote": 6893.89456}, {"ts": 1767711840000, "open": 0.1338, "high": 0.1338, "low": 0.1333, "close": 0.1333, "volume": 145755.3, "quote_volume": 19456.53818, "trades": 69, "taker_buy_volume": 21976.4, "taker_buy_quote": 2937.97468}, {"ts": 1767711900000, "open": 0.1334, "high": 0.1335, "low": 0.1333, "close": 0.1334, "volume": 121706.3, "quote_volume": 16243.59963, "trades": 84, "taker_buy_volume": 78907.1, "taker_buy_quote": 10533.76613}, {"ts": 1767711960000, "open": 0.1334, "high": 0.1337, "low": 0.1334, "close": 0.1337, "volume": 145808.3, "quote_volume": 19465.92742, "trades": 131, "taker_buy_volume": 62360.0, "taker_buy_quote": 8330.72744}, {"ts": 1767712020000, "open": 0.1338, "high": 0.134, "low": 0.1338, "close": 0.134, "volume": 295982.9, "quote_volume": 39636.80089, "trades": 267, "taker_buy_volume": 198637.8, "taker_buy_quote": 26597.68228}, {"ts": 1767712080000, "open": 0.134, "high": 0.1342, "low": 0.1339, "close": 0.1339, "volume": 185710.1, "quote_volume": 24899.6109, "trades": 150, "taker_buy_volume": 118662.1, "taker_buy_quote": 15911.76153}, {"ts": 1767712140000, "open": 0.1339, "high": 0.1343, "low": 0.1339, "close": 0.1343, "volume": 49565.8, "quote_volume": 6648.9887, "trades": 80, "taker_buy_volume": 43358.7, "taker_buy_quote": 5816.20307}, {"ts": 1767712200000, "open": 0.1343, "high": 0.1343, "low": 0.1337, "close": 0.1337, "volume": 285747.0, "quote_volume": 38334.63755, "trades": 215, "taker_buy_volume": 62487.2, "taker_buy_quote": 8384.32806}, {"ts": 1767712260000, "open": 0.1337, "high": 0.1337, "low": 0.1336, "close": 0.1336, "volume": 12618.4, "quote_volume": 1685.90824, "trades": 23, "taker_buy_volume": 1623.0, "taker_buy_quote": 216.9228}, {"ts": 1767712320000, "open": 0.1337, "high": 0.1339, "low": 0.1337, "close": 0.1337, "volume": 51910.5, "quote_volume": 6945.57454, "trades": 97, "taker_buy_volume": 20470.7, "taker_buy_quote": 2737.54929}, {"ts": 1767712380000, "open": 0.1337, "high": 0.134, "low": 0.1337, "close": 0.1339, "volume": 65144.8, "quote_volume": 8725.57911, "trades": 56, "taker_buy_volume": 54449.4, "taker_buy_quote": 7293.46505}, {"ts": 1767712440000, "open": 0.134, "high": 0.134, "low": 0.1338, "close": 0.1338, "volume": 22794.5, "quote_volume": 3052.66322, "trades": 24, "taker_buy_volume": 5881.3, "taker_buy_quote": 788.0942}, {"ts": 1767712500000, "open": 0.1338, "high": 0.1342, "low": 0.1338, "close": 0.1342, "volume": 18187.2, "quote_volume": 2438.50523, "trades": 51, "taker_buy_volume": 15316.6, "taker_buy_quote": 2053.79436}, {"ts": 1767712560000, "open": 0.1342, "high": 0.1343, "low": 0.1341, "close": 0.1343, "volume": 20961.3, "quote_volume": 2813.63238, "trades": 96, "taker_buy_volume": 15768.5, "taker_buy_quote": 2116.7757}, {"ts": 1767712620000, "open": 0.1342, "high": 0.1342, "low": 0.134, "close": 0.1341, "volume": 20152.6, "quote_volume": 2702.50463, "trades": 64, "taker_buy_volume": 14886.7, "taker_buy_quote": 1996.39348}, {"ts": 1767712680000, "open": 0.1341, "high": 0.1342, "low": 0.1341, "close": 0.1342, "volume": 1714.0, "quote_volume": 229.95493, "trades": 9, "taker_buy_volume": 1075.3, "taker_buy_quote": 144.30526}, {"ts": 1767712740000, "open": 0.1341, "high": 0.1341, "low": 0.134, "close": 0.1341, "volume": 7060.6, "quote_volume": 946.77171, "trades": 18, "taker_buy_volume": 3757.3, "taker_buy_quote": 503.85393}, {"ts": 1767712800000, "open": 0.1341, "high": 0.1345, "low": 0.1341, "close": 0.1343, "volume": 62813.9, "quote_volume": 8437.60978, "trades": 111, "taker_buy_volume": 51898.2, "taker_buy_quote": 6971.74283}, {"ts": 1767712860000, "open": 0.1343, "high": 0.1345, "low": 0.1343, "close": 0.1344, "volume": 12948.7, "quote_volume": 1740.21108, "trades": 20, "taker_buy_volume": 9920.0, "taker_buy_quote": 1333.38423}, {"ts": 1767712920000, "open": 0.1345, "high": 0.1346, "low": 0.1345, "close": 0.1346, "volume": 60336.1, "quote_volume": 8115.2214, "trades": 49, "taker_buy_volume": 35910.2, "taker_buy_quote": 4829.93785}, {"ts": 1767712980000, "open": 0.1345, "high": 0.1346, "low": 0.1343, "close": 0.1343, "volume": 138988.2, "quote_volume": 18694.58405, "trades": 72, "taker_buy_volume": 62017.3, "taker_buy_quote": 8347.52858}, {"ts": 1767713040000, "open": 0.1343, "high": 0.1343, "low": 0.1339, "close": 0.1341, "volume": 449072.5, "quote_volume": 60239.06108, "trades": 328, "taker_buy_volume": 73018.2, "taker_buy_quote": 9793.39661}, {"ts": 1767713100000, "open": 0.1341, "high": 0.1342, "low": 0.134, "close": 0.134, "volume": 34619.9, "quote_volume": 4645.06773, "trades": 52, "taker_buy_volume": 26532.2, "taker_buy_quote": 3560.35689}, {"ts": 1767713160000, "open": 0.1342, "high": 0.1344, "low": 0.1342, "close": 0.1343, "volume": 30876.0, "quote_volume": 4144.45906, "trades": 58, "taker_buy_volume": 30346.6, "taker_buy_quote": 4073.36064}, {"ts": 1767713220000, "open": 0.1343, "high": 0.1346, "low": 0.1343, "close": 0.1344, "volume": 19244.7, "quote_volume": 2586.33362, "trades": 41, "taker_buy_volume": 5488.3, "taker_buy_quote": 737.85137}, {"ts": 1767713280000, "open": 0.1344, "high": 0.1344, "low": 0.1343, "close": 0.1343, "volume": 56972.7, "quote_volume": 7657.08944, "trades": 73, "taker_buy_volume": 55003.1, "taker_buy_quote": 7392.41664}, {"ts": 1767713340000, "open": 0.1344, "high": 0.1344, "low": 0.1342, "close": 0.1342, "volume": 17713.4, "quote_volume": 2378.60325, "trades": 16, "taker_buy_volume": 1199.4, "taker_buy_quote": 161.19936}, {"ts": 1767713400000, "open": 0.1343, "high": 0.1343, "low": 0.1342, "close": 0.1343, "volume": 17427.4, "quote_volume": 2340.40553, "trades": 18, "taker_buy_volume": 9810.5, "taker_buy_quote": 1317.55015}, {"ts": 1767713460000, "open": 0.1343, "high": 0.1343, "low": 0.1341, "close": 0.1341, "volume": 57272.6, "quote_volume": 7687.02696, "trades": 120, "taker_buy_volume": 18815.0, "taker_buy_quote": 2526.1761}, {"ts": 1767713520000, "open": 0.1341, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 50447.1, "quote_volume": 6760.36425, "trades": 38, "taker_buy_volume": 9503.8, "taker_buy_quote": 1273.78389}, {"ts": 1767713580000, "open": 0.134, "high": 0.134, "low": 0.1339, "close": 0.134, "volume": 52912.7, "quote_volume": 7085.27871, "trades": 62, "taker_buy_volume": 8734.4, "taker_buy_quote": 1169.72002}, {"ts": 1767713640000, "open": 0.134, "high": 0.1341, "low": 0.1339, "close": 0.134, "volume": 37818.9, "quote_volume": 5067.38682, "trades": 60, "taker_buy_volume": 13656.0, "taker_buy_quote": 1829.68481}, {"ts": 1767713700000, "open": 0.1341, "high": 0.1342, "low": 0.1338, "close": 0.1338, "volume": 57147.0, "quote_volume": 7661.76944, "trades": 232, "taker_buy_volume": 29224.9, "taker_buy_quote": 3918.49211}, {"ts": 1767713760000, "open": 0.1339, "high": 0.1339, "low": 0.1333, "close": 0.1334, "volume": 110764.0, "quote_volume": 14794.71416, "trades": 104, "taker_buy_volume": 19564.5, "taker_buy_quote": 2616.09319}, {"ts": 1767713820000, "open": 0.1334, "high": 0.1334, "low": 0.1328, "close": 0.1329, "volume": 744819.3, "quote_volume": 99100.69439, "trades": 303, "taker_buy_volume": 160995.7, "taker_buy_quote": 21408.72256}, {"ts": 1767713880000, "open": 0.1329, "high": 0.1329, "low": 0.1326, "close": 0.1326, "volume": 1490784.7, "quote_volume": 197817.30992, "trades": 407, "taker_buy_volume": 908070.2, "taker_buy_quote": 120504.27937}, {"ts": 1767713940000, "open": 0.1327, "high": 0.1327, "low": 0.1324, "close": 0.1324, "volume": 160702.4, "quote_volume": 21293.71931, "trades": 191, "taker_buy_volume": 42938.1, "taker_buy_quote": 5690.57223}, {"ts": 1767714000000, "open": 0.1323, "high": 0.1324, "low": 0.1322, "close": 0.1323, "volume": 294812.3, "quote_volume": 38998.62885, "trades": 318, "taker_buy_volume": 64115.8, "taker_buy_quote": 8483.94069}, {"ts": 1767714060000, "open": 0.1323, "high": 0.1324, "low": 0.1318, "close": 0.1319, "volume": 422863.6, "quote_volume": 55808.69492, "trades": 254, "taker_buy_volume": 95334.8, "taker_buy_quote": 12589.78977}, {"ts": 1767714120000, "open": 0.1319, "high": 0.1319, "low": 0.1316, "close": 0.1317, "volume": 303402.8, "quote_volume": 39965.67711, "trades": 248, "taker_buy_volume": 103651.4, "taker_buy_quote": 13655.95691}, {"ts": 1767714180000, "open": 0.1317, "high": 0.1322, "low": 0.1317, "close": 0.1322, "volume": 24412.7, "quote_volume": 3222.56004, "trades": 62, "taker_buy_volume": 16753.1, "taker_buy_quote": 2210.74536}, {"ts": 1767714240000, "open": 0.1322, "high": 0.1322, "low": 0.1319, "close": 0.1319, "volume": 35717.1, "quote_volume": 4713.40556, "trades": 65, "taker_buy_volume": 13384.1, "taker_buy_quote": 1765.82152}, {"ts": 1767714300000, "open": 0.1319, "high": 0.1319, "low": 0.1313, "close": 0.1314, "volume": 453396.9, "quote_volume": 59604.70593, "trades": 403, "taker_buy_volume": 75517.7, "taker_buy_quote": 9935.87146}, {"ts": 1767714360000, "open": 0.1313, "high": 0.1318, "low": 0.1313, "close": 0.1318, "volume": 50529.8, "quote_volume": 6643.49392, "trades": 78, "taker_buy_volume": 8837.8, "taker_buy_quote": 1163.63813}, {"ts": 1767714420000, "open": 0.1317, "high": 0.1318, "low": 0.1314, "close": 0.1315, "volume": 14037.9, "quote_volume": 1848.12071, "trades": 65, "taker_buy_volume": 5828.9, "taker_buy_quote": 767.81848}, {"ts": 1767714480000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 178460.2, "quote_volume": 23486.72565, "trades": 130, "taker_buy_volume": 153098.7, "taker_buy_quote": 20150.45856}, {"ts": 1767714540000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 307784.6, "quote_volume": 40529.37057, "trades": 83, "taker_buy_volume": 158667.6, "taker_buy_quote": 20891.4886}, {"ts": 1767714600000, "open": 0.1317, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 10881.8, "quote_volume": 1432.25294, "trades": 49, "taker_buy_volume": 669.6, "taker_buy_quote": 88.1805}, {"ts": 1767714660000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 6372.3, "quote_volume": 838.18867, "trades": 40, "taker_buy_volume": 136.9, "taker_buy_quote": 18.02973}, {"ts": 1767714720000, "open": 0.1315, "high": 0.1315, "low": 0.1307, "close": 0.131, "volume": 629987.2, "quote_volume": 82495.35712, "trades": 259, "taker_buy_volume": 136816.3, "taker_buy_quote": 17916.54207}, {"ts": 1767714780000, "open": 0.131, "high": 0.1311, "low": 0.1308, "close": 0.1309, "volume": 340001.0, "quote_volume": 44524.52639, "trades": 240, "taker_buy_volume": 137034.1, "taker_buy_quote": 17939.80349}, {"ts": 1767714840000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 233388.7, "quote_volume": 30530.13622, "trades": 138, "taker_buy_volume": 64260.3, "taker_buy_quote": 8411.15065}, {"ts": 1767714900000, "open": 0.1309, "high": 0.1311, "low": 0.1308, "close": 0.1309, "volume": 339090.6, "quote_volume": 44409.23058, "trades": 124, "taker_buy_volume": 274739.8, "taker_buy_quote": 35986.18926}, {"ts": 1767714960000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 11779.8, "quote_volume": 1541.85773, "trades": 29, "taker_buy_volume": 4374.9, "taker_buy_quote": 572.67441}, {"ts": 1767715020000, "open": 0.1309, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 77728.5, "quote_volume": 10187.90596, "trades": 61, "taker_buy_volume": 13406.2, "taker_buy_quote": 1757.12502}, {"ts": 1767715080000, "open": 0.1311, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 33251.9, "quote_volume": 4358.9963, "trades": 61, "taker_buy_volume": 20260.6, "taker_buy_quote": 2656.78292}, {"ts": 1767715140000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1314, "volume": 261311.1, "quote_volume": 34324.00925, "trades": 102, "taker_buy_volume": 119472.7, "taker_buy_quote": 15688.78441}, {"ts": 1767715200000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 67642.4, "quote_volume": 8893.30889, "trades": 61, "taker_buy_volume": 62111.2, "taker_buy_quote": 8166.50921}, {"ts": 1767715260000, "open": 0.1316, "high": 0.1318, "low": 0.1315, "close": 0.1316, "volume": 248072.1, "quote_volume": 32669.48162, "trades": 107, "taker_buy_volume": 173747.5, "taker_buy_quote": 22881.61472}, {"ts": 1767715320000, "open": 0.1317, "high": 0.1318, "low": 0.1315, "close": 0.1316, "volume": 81027.9, "quote_volume": 10670.99084, "trades": 122, "taker_buy_volume": 51296.5, "taker_buy_quote": 6756.16855}, {"ts": 1767715380000, "open": 0.1316, "high": 0.1319, "low": 0.1316, "close": 0.1319, "volume": 51221.6, "quote_volume": 6750.60514, "trades": 32, "taker_buy_volume": 50557.2, "taker_buy_quote": 6663.14386}, {"ts": 1767715440000, "open": 0.1318, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 136880.8, "quote_volume": 18039.51109, "trades": 136, "taker_buy_volume": 107450.7, "taker_buy_quote": 14162.02155}, {"ts": 1767715500000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 13421.8, "quote_volume": 1767.32166, "trades": 67, "taker_buy_volume": 2410.9, "taker_buy_quote": 317.66458}, {"ts": 1767715560000, "open": 0.1317, "high": 0.1318, "low": 0.1315, "close": 0.1315, "volume": 69052.2, "quote_volume": 9090.65957, "trades": 73, "taker_buy_volume": 32858.4, "taker_buy_quote": 4329.6746}, {"ts": 1767715620000, "open": 0.1315, "high": 0.1315, "low": 0.1304, "close": 0.1306, "volume": 878550.6, "quote_volume": 114874.96785, "trades": 447, "taker_buy_volume": 272694.3, "taker_buy_quote": 35636.2138}, {"ts": 1767715680000, "open": 0.1307, "high": 0.1308, "low": 0.1302, "close": 0.1303, "volume": 575290.9, "quote_volume": 75066.12269, "trades": 356, "taker_buy_volume": 290547.4, "taker_buy_quote": 37921.01709}, {"ts": 1767715740000, "open": 0.1303, "high": 0.1306, "low": 0.1302, "close": 0.1306, "volume": 191413.8, "quote_volume": 24953.31725, "trades": 124, "taker_buy_volume": 134272.4, "taker_buy_quote": 17507.63062}, {"ts": 1767715800000, "open": 0.1306, "high": 0.131, "low": 0.1306, "close": 0.131, "volume": 75496.4, "quote_volume": 9879.4075, "trades": 78, "taker_buy_volume": 64908.1, "taker_buy_quote": 8495.20027}, {"ts": 1767715860000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.1309, "volume": 24206.0, "quote_volume": 3168.53711, "trades": 74, "taker_buy_volume": 7984.7, "taker_buy_quote": 1045.28179}, {"ts": 1767715920000, "open": 0.1309, "high": 0.1312, "low": 0.1309, "close": 0.1311, "volume": 110944.4, "quote_volume": 14541.26464, "trades": 105, "taker_buy_volume": 106865.2, "taker_buy_quote": 14006.55537}, {"ts": 1767715980000, "open": 0.1312, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 44785.5, "quote_volume": 5878.84913, "trades": 59, "taker_buy_volume": 17348.6, "taker_buy_quote": 2277.63893}, {"ts": 1767716040000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1309, "volume": 239345.9, "quote_volume": 31353.09182, "trades": 100, "taker_buy_volume": 17775.4, "taker_buy_quote": 2329.5707}, {"ts": 1767716100000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1311, "volume": 212188.3, "quote_volume": 27799.58397, "trades": 169, "taker_buy_volume": 62187.7, "taker_buy_quote": 8149.41337}, {"ts": 1767716160000, "open": 0.1311, "high": 0.1314, "low": 0.1311, "close": 0.1311, "volume": 40874.5, "quote_volume": 5364.42184, "trades": 69, "taker_buy_volume": 32434.0, "taker_buy_quote": 4256.65698}, {"ts": 1767716220000, "open": 0.1311, "high": 0.1312, "low": 0.1309, "close": 0.131, "volume": 296447.4, "quote_volume": 38839.5789, "trades": 149, "taker_buy_volume": 62737.6, "taker_buy_quote": 8223.06175}, {"ts": 1767716280000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 72960.8, "quote_volume": 9556.45933, "trades": 100, "taker_buy_volume": 48910.5, "taker_buy_quote": 6406.20764}, {"ts": 1767716340000, "open": 0.131, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 39056.7, "quote_volume": 5114.82045, "trades": 72, "taker_buy_volume": 28986.6, "taker_buy_quote": 3796.61629}, {"ts": 1767716400000, "open": 0.131, "high": 0.131, "low": 0.1306, "close": 0.1307, "volume": 44074.7, "quote_volume": 5758.93925, "trades": 63, "taker_buy_volume": 8916.6, "taker_buy_quote": 1165.22522}, {"ts": 1767716460000, "open": 0.1307, "high": 0.1307, "low": 0.1303, "close": 0.1303, "volume": 102001.6, "quote_volume": 13302.63564, "trades": 104, "taker_buy_volume": 8820.7, "taker_buy_quote": 1150.22947}, {"ts": 1767716520000, "open": 0.1304, "high": 0.1305, "low": 0.1302, "close": 0.1303, "volume": 267883.6, "quote_volume": 34900.36473, "trades": 149, "taker_buy_volume": 71751.2, "taker_buy_quote": 9349.48237}, {"ts": 1767716580000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1303, "volume": 68001.2, "quote_volume": 8865.67153, "trades": 61, "taker_buy_volume": 42267.2, "taker_buy_quote": 5511.0499}, {"ts": 1767716640000, "open": 0.1304, "high": 0.1304, "low": 0.1302, "close": 0.1302, "volume": 26924.6, "quote_volume": 3507.98521, "trades": 50, "taker_buy_volume": 7428.2, "taker_buy_quote": 968.45728}, {"ts": 1767716700000, "open": 0.1302, "high": 0.1302, "low": 0.1294, "close": 0.1296, "volume": 998035.9, "quote_volume": 129514.91054, "trades": 691, "taker_buy_volume": 417138.6, "taker_buy_quote": 54127.59996}, {"ts": 1767716760000, "open": 0.1296, "high": 0.1297, "low": 0.1293, "close": 0.1294, "volume": 711179.0, "quote_volume": 92077.01972, "trades": 280, "taker_buy_volume": 266279.9, "taker_buy_quote": 34479.04998}, {"ts": 1767716820000, "open": 0.1295, "high": 0.1295, "low": 0.129, "close": 0.1292, "volume": 752579.4, "quote_volume": 97226.11201, "trades": 519, "taker_buy_volume": 228505.3, "taker_buy_quote": 29523.63092}, {"ts": 1767716880000, "open": 0.1293, "high": 0.1293, "low": 0.129, "close": 0.1291, "volume": 288613.6, "quote_volume": 37279.04072, "trades": 225, "taker_buy_volume": 135977.7, "taker_buy_quote": 17567.05842}, {"ts": 1767716940000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 272552.9, "quote_volume": 35174.49679, "trades": 267, "taker_buy_volume": 117062.1, "taker_buy_quote": 15110.02834}, {"ts": 1767717000000, "open": 0.1291, "high": 0.1293, "low": 0.1289, "close": 0.1292, "volume": 263313.5, "quote_volume": 33981.50254, "trades": 304, "taker_buy_volume": 126803.2, "taker_buy_quote": 16371.39729}, {"ts": 1767717060000, "open": 0.1292, "high": 0.1295, "low": 0.1292, "close": 0.1293, "volume": 52423.6, "quote_volume": 6782.18632, "trades": 94, "taker_buy_volume": 12057.3, "taker_buy_quote": 1559.1462}, {"ts": 1767717120000, "open": 0.1293, "high": 0.1294, "low": 0.1291, "close": 0.1291, "volume": 187162.8, "quote_volume": 24173.85271, "trades": 104, "taker_buy_volume": 22402.6, "taker_buy_quote": 2897.26991}, {"ts": 1767717180000, "open": 0.1291, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 69366.3, "quote_volume": 8955.54241, "trades": 104, "taker_buy_volume": 43154.5, "taker_buy_quote": 5571.96196}, {"ts": 1767717240000, "open": 0.1289, "high": 0.1291, "low": 0.1287, "close": 0.129, "volume": 223931.4, "quote_volume": 28857.46637, "trades": 156, "taker_buy_volume": 93320.6, "taker_buy_quote": 12029.36881}, {"ts": 1767717300000, "open": 0.129, "high": 0.129, "low": 0.1287, "close": 0.1288, "volume": 120908.1, "quote_volume": 15576.13659, "trades": 123, "taker_buy_volume": 26596.7, "taker_buy_quote": 3427.3139}, {"ts": 1767717360000, "open": 0.1289, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 33611.1, "quote_volume": 4338.08755, "trades": 107, "taker_buy_volume": 7826.0, "taker_buy_quote": 1009.87585}, {"ts": 1767717420000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 104233.8, "quote_volume": 13439.24942, "trades": 140, "taker_buy_volume": 25234.3, "taker_buy_quote": 3255.1347}, {"ts": 1767717480000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 142415.1, "quote_volume": 18336.72592, "trades": 98, "taker_buy_volume": 25982.2, "taker_buy_quote": 3346.51736}, {"ts": 1767717540000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 273654.6, "quote_volume": 35216.44376, "trades": 124, "taker_buy_volume": 78754.4, "taker_buy_quote": 10142.42336}, {"ts": 1767717600000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 330227.2, "quote_volume": 42457.99348, "trades": 165, "taker_buy_volume": 210204.7, "taker_buy_quote": 27024.75301}, {"ts": 1767717660000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 166588.7, "quote_volume": 21422.24937, "trades": 97, "taker_buy_volume": 93783.1, "taker_buy_quote": 12061.15834}, {"ts": 1767717720000, "open": 0.1286, "high": 0.1289, "low": 0.1286, "close": 0.1289, "volume": 252495.3, "quote_volume": 32523.49262, "trades": 123, "taker_buy_volume": 210832.2, "taker_buy_quote": 27161.34787}, {"ts": 1767717780000, "open": 0.1289, "high": 0.1289, "low": 0.1282, "close": 0.1283, "volume": 379700.5, "quote_volume": 48763.70312, "trades": 218, "taker_buy_volume": 122352.7, "taker_buy_quote": 15715.63901}, {"ts": 1767717840000, "open": 0.1283, "high": 0.1285, "low": 0.1282, "close": 0.1285, "volume": 464309.0, "quote_volume": 59559.56647, "trades": 225, "taker_buy_volume": 338380.3, "taker_buy_quote": 43408.9399}, {"ts": 1767717900000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 18598.9, "quote_volume": 2388.31659, "trades": 91, "taker_buy_volume": 9021.2, "taker_buy_quote": 1158.44666}, {"ts": 1767717960000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1286, "volume": 20259.7, "quote_volume": 2601.24926, "trades": 55, "taker_buy_volume": 9951.1, "taker_buy_quote": 1278.58198}, {"ts": 1767718020000, "open": 0.1286, "high": 0.1286, "low": 0.1281, "close": 0.1281, "volume": 211674.0, "quote_volume": 27147.85707, "trades": 164, "taker_buy_volume": 46058.6, "taker_buy_quote": 5906.02931}, {"ts": 1767718080000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 102863.1, "quote_volume": 13190.68526, "trades": 103, "taker_buy_volume": 54122.5, "taker_buy_quote": 6941.60351}, {"ts": 1767718140000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1286, "volume": 115099.2, "quote_volume": 14784.66005, "trades": 77, "taker_buy_volume": 50926.9, "taker_buy_quote": 6543.52155}, {"ts": 1767718200000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 36671.5, "quote_volume": 4717.57449, "trades": 155, "taker_buy_volume": 19807.4, "taker_buy_quote": 2547.97466}, {"ts": 1767718260000, "open": 0.1288, "high": 0.1292, "low": 0.1288, "close": 0.1291, "volume": 136783.1, "quote_volume": 17654.92714, "trades": 181, "taker_buy_volume": 85783.2, "taker_buy_quote": 11072.86351}, {"ts": 1767718320000, "open": 0.129, "high": 0.129, "low": 0.1287, "close": 0.1289, "volume": 22429.3, "quote_volume": 2890.34727, "trades": 74, "taker_buy_volume": 11905.4, "taker_buy_quote": 1534.47366}, {"ts": 1767718380000, "open": 0.129, "high": 0.1294, "low": 0.129, "close": 0.1293, "volume": 56429.6, "quote_volume": 7287.98841, "trades": 78, "taker_buy_volume": 38082.9, "taker_buy_quote": 4918.81344}, {"ts": 1767718440000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 33132.2, "quote_volume": 4283.93673, "trades": 27, "taker_buy_volume": 27804.0, "taker_buy_quote": 3595.0572}, {"ts": 1767718500000, "open": 0.1292, "high": 0.1292, "low": 0.1288, "close": 0.1288, "volume": 21481.0, "quote_volume": 2770.61175, "trades": 77, "taker_buy_volume": 8015.8, "taker_buy_quote": 1033.37021}, {"ts": 1767718560000, "open": 0.1287, "high": 0.129, "low": 0.1287, "close": 0.129, "volume": 21668.6, "quote_volume": 2793.74721, "trades": 38, "taker_buy_volume": 18620.1, "taker_buy_quote": 2400.9342}, {"ts": 1767718620000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 13577.7, "quote_volume": 1752.43239, "trades": 36, "taker_buy_volume": 12906.1, "taker_buy_quote": 1665.74995}, {"ts": 1767718680000, "open": 0.1292, "high": 0.1292, "low": 0.1292, "close": 0.1292, "volume": 50835.7, "quote_volume": 6567.97244, "trades": 45, "taker_buy_volume": 9995.4, "taker_buy_quote": 1291.40568}, {"ts": 1767718740000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 64794.1, "quote_volume": 8372.14585, "trades": 78, "taker_buy_volume": 10677.8, "taker_buy_quote": 1380.37681}, {"ts": 1767718800000, "open": 0.1291, "high": 0.1291, "low": 0.1287, "close": 0.1288, "volume": 71271.4, "quote_volume": 9184.10133, "trades": 78, "taker_buy_volume": 34273.4, "taker_buy_quote": 4415.79772}, {"ts": 1767718860000, "open": 0.1289, "high": 0.1291, "low": 0.1288, "close": 0.1291, "volume": 45157.4, "quote_volume": 5822.19434, "trades": 85, "taker_buy_volume": 34392.8, "taker_buy_quote": 4434.3017}, {"ts": 1767718920000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 14948.0, "quote_volume": 1927.0899, "trades": 42, "taker_buy_volume": 2328.2, "taker_buy_quote": 300.23964}, {"ts": 1767718980000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.129, "volume": 31979.6, "quote_volume": 4128.28623, "trades": 42, "taker_buy_volume": 10442.4, "taker_buy_quote": 1348.00344}, {"ts": 1767719040000, "open": 0.129, "high": 0.1294, "low": 0.129, "close": 0.1293, "volume": 61353.4, "quote_volume": 7930.34116, "trades": 82, "taker_buy_volume": 54883.5, "taker_buy_quote": 7093.70263}, {"ts": 1767719100000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 30114.0, "quote_volume": 3895.8126, "trades": 39, "taker_buy_volume": 21252.2, "taker_buy_quote": 2749.98186}, {"ts": 1767719160000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 57493.6, "quote_volume": 7436.15081, "trades": 43, "taker_buy_volume": 17277.8, "taker_buy_quote": 2234.55357}, {"ts": 1767719220000, "open": 0.1295, "high": 0.1298, "low": 0.1294, "close": 0.1298, "volume": 132852.7, "quote_volume": 17219.15546, "trades": 114, "taker_buy_volume": 110631.7, "taker_buy_quote": 14343.63529}, {"ts": 1767719280000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 150717.6, "quote_volume": 19567.06401, "trades": 83, "taker_buy_volume": 52360.4, "taker_buy_quote": 6799.79135}, {"ts": 1767719340000, "open": 0.1298, "high": 0.1299, "low": 0.1296, "close": 0.1297, "volume": 656155.4, "quote_volume": 85166.60532, "trades": 96, "taker_buy_volume": 22568.9, "taker_buy_quote": 2929.13319}, {"ts": 1767719400000, "open": 0.1297, "high": 0.1297, "low": 0.1294, "close": 0.1295, "volume": 70677.4, "quote_volume": 9153.67369, "trades": 87, "taker_buy_volume": 38088.0, "taker_buy_quote": 4933.18946}, {"ts": 1767719460000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 82684.7, "quote_volume": 10715.5683, "trades": 58, "taker_buy_volume": 56302.6, "taker_buy_quote": 7296.81696}, {"ts": 1767719520000, "open": 0.1296, "high": 0.1296, "low": 0.1293, "close": 0.1294, "volume": 85182.8, "quote_volume": 11023.66372, "trades": 57, "taker_buy_volume": 75287.9, "taker_buy_quote": 9743.04943}, {"ts": 1767719580000, "open": 0.1295, "high": 0.1296, "low": 0.1294, "close": 0.1295, "volume": 14680.0, "quote_volume": 1901.09473, "trades": 35, "taker_buy_volume": 11095.2, "taker_buy_quote": 1437.02915}, {"ts": 1767719640000, "open": 0.1294, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 14245.0, "quote_volume": 1843.5564, "trades": 32, "taker_buy_volume": 4993.5, "taker_buy_quote": 646.65825}, {"ts": 1767719700000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 63173.4, "quote_volume": 8176.11833, "trades": 60, "taker_buy_volume": 58495.0, "taker_buy_quote": 7570.91669}, {"ts": 1767719760000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1293, "volume": 180953.6, "quote_volume": 23411.51291, "trades": 63, "taker_buy_volume": 118844.2, "taker_buy_quote": 15378.88836}, {"ts": 1767719820000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1292, "volume": 9230.7, "quote_volume": 1193.14068, "trades": 39, "taker_buy_volume": 3390.8, "taker_buy_quote": 438.43044}, {"ts": 1767719880000, "open": 0.1292, "high": 0.1292, "low": 0.1288, "close": 0.1289, "volume": 70992.6, "quote_volume": 9153.80213, "trades": 71, "taker_buy_volume": 38068.7, "taker_buy_quote": 4908.22399}, {"ts": 1767719940000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 32831.7, "quote_volume": 4231.31385, "trades": 57, "taker_buy_volume": 6539.3, "taker_buy_quote": 842.91577}, {"ts": 1767720000000, "open": 0.1289, "high": 0.1293, "low": 0.1289, "close": 0.1293, "volume": 39088.3, "quote_volume": 5050.73613, "trades": 66, "taker_buy_volume": 23058.7, "taker_buy_quote": 2979.16537}, {"ts": 1767720060000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 74504.0, "quote_volume": 9627.62935, "trades": 59, "taker_buy_volume": 63537.6, "taker_buy_quote": 8210.64415}, {"ts": 1767720120000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 41324.6, "quote_volume": 5349.24836, "trades": 52, "taker_buy_volume": 35767.9, "taker_buy_quote": 4630.69235}, {"ts": 1767720180000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 148326.7, "quote_volume": 19176.11912, "trades": 51, "taker_buy_volume": 4753.4, "taker_buy_quote": 615.07778}, {"ts": 1767720240000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 10173.1, "quote_volume": 1317.22674, "trades": 36, "taker_buy_volume": 2688.1, "taker_buy_quote": 348.10895}, {"ts": 1767720300000, "open": 0.1295, "high": 0.1296, "low": 0.1294, "close": 0.1296, "volume": 31677.0, "quote_volume": 4102.90428, "trades": 64, "taker_buy_volume": 10468.7, "taker_buy_quote": 1356.71664}, {"ts": 1767720360000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1295, "volume": 21601.9, "quote_volume": 2799.95967, "trades": 23, "taker_buy_volume": 20418.5, "taker_buy_quote": 2646.70937}, {"ts": 1767720420000, "open": 0.1296, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 5144.0, "quote_volume": 666.62025, "trades": 22, "taker_buy_volume": 2508.5, "taker_buy_quote": 325.1016}, {"ts": 1767720480000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1295, "volume": 17066.1, "quote_volume": 2210.45717, "trades": 17, "taker_buy_volume": 7722.0, "taker_buy_quote": 999.999}, {"ts": 1767720540000, "open": 0.1295, "high": 0.1295, "low": 0.1295, "close": 0.1295, "volume": 9873.7, "quote_volume": 1278.64415, "trades": 52, "taker_buy_volume": 7442.7, "taker_buy_quote": 963.82965}, {"ts": 1767720600000, "open": 0.1295, "high": 0.1298, "low": 0.1295, "close": 0.1295, "volume": 18740.4, "quote_volume": 2428.84911, "trades": 53, "taker_buy_volume": 7223.9, "taker_buy_quote": 936.47947}, {"ts": 1767720660000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1296, "volume": 197383.4, "quote_volume": 25588.24757, "trades": 98, "taker_buy_volume": 175391.6, "taker_buy_quote": 22739.65719}, {"ts": 1767720720000, "open": 0.1296, "high": 0.1298, "low": 0.1296, "close": 0.1297, "volume": 54694.1, "quote_volume": 7094.07764, "trades": 81, "taker_buy_volume": 27237.5, "taker_buy_quote": 3532.97687}, {"ts": 1767720780000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 21438.5, "quote_volume": 2782.68924, "trades": 45, "taker_buy_volume": 10110.2, "taker_buy_quote": 1312.30396}, {"ts": 1767720840000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 17215.4, "quote_volume": 2234.50747, "trades": 16, "taker_buy_volume": 14275.9, "taker_buy_quote": 1853.01567}, {"ts": 1767720900000, "open": 0.1297, "high": 0.13, "low": 0.1297, "close": 0.1297, "volume": 120699.7, "quote_volume": 15666.56082, "trades": 97, "taker_buy_volume": 80735.6, "taker_buy_quote": 10478.21932}, {"ts": 1767720960000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 58883.0, "quote_volume": 7633.4594, "trades": 48, "taker_buy_volume": 39866.1, "taker_buy_quote": 5170.15188}, {"ts": 1767721020000, "open": 0.1297, "high": 0.1299, "low": 0.1297, "close": 0.1298, "volume": 58880.9, "quote_volume": 7645.24804, "trades": 66, "taker_buy_volume": 25912.9, "taker_buy_quote": 3365.0661}, {"ts": 1767721080000, "open": 0.1297, "high": 0.1301, "low": 0.1297, "close": 0.1299, "volume": 477696.0, "quote_volume": 62041.34304, "trades": 123, "taker_buy_volume": 342894.7, "taker_buy_quote": 44535.94833}, {"ts": 1767721140000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 56289.0, "quote_volume": 7310.46869, "trades": 43, "taker_buy_volume": 34640.5, "taker_buy_quote": 4499.80095}, {"ts": 1767721200000, "open": 0.1298, "high": 0.1298, "low": 0.1291, "close": 0.1292, "volume": 944371.8, "quote_volume": 122398.93613, "trades": 304, "taker_buy_volume": 155681.3, "taker_buy_quote": 20154.76329}, {"ts": 1767721260000, "open": 0.1291, "high": 0.1293, "low": 0.129, "close": 0.1292, "volume": 266477.1, "quote_volume": 34425.36951, "trades": 294, "taker_buy_volume": 112207.1, "taker_buy_quote": 14498.4267}, {"ts": 1767721320000, "open": 0.1292, "high": 0.1292, "low": 0.1289, "close": 0.129, "volume": 64112.8, "quote_volume": 8272.14798, "trades": 133, "taker_buy_volume": 13912.5, "taker_buy_quote": 1794.78997}, {"ts": 1767721380000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 159781.9, "quote_volume": 20589.30945, "trades": 149, "taker_buy_volume": 81139.3, "taker_buy_quote": 10455.33693}, {"ts": 1767721440000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 106888.4, "quote_volume": 13771.78195, "trades": 132, "taker_buy_volume": 46776.3, "taker_buy_quote": 6027.2764}, {"ts": 1767721500000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1287, "volume": 53436.9, "quote_volume": 6874.36041, "trades": 95, "taker_buy_volume": 6949.4, "taker_buy_quote": 894.35818}, {"ts": 1767721560000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 89175.5, "quote_volume": 11478.35954, "trades": 119, "taker_buy_volume": 41967.8, "taker_buy_quote": 5400.30369}, {"ts": 1767721620000, "open": 0.1286, "high": 0.1287, "low": 0.1282, "close": 0.1282, "volume": 298582.0, "quote_volume": 38331.87167, "trades": 145, "taker_buy_volume": 52438.9, "taker_buy_quote": 6728.52509}, {"ts": 1767721680000, "open": 0.1282, "high": 0.1282, "low": 0.1277, "close": 0.128, "volume": 863514.6, "quote_volume": 110467.8236, "trades": 512, "taker_buy_volume": 289531.4, "taker_buy_quote": 37036.25072}, {"ts": 1767721740000, "open": 0.128, "high": 0.128, "low": 0.1275, "close": 0.1275, "volume": 454350.5, "quote_volume": 58023.25161, "trades": 300, "taker_buy_volume": 81517.6, "taker_buy_quote": 10413.65046}, {"ts": 1767721800000, "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.128, "volume": 304544.6, "quote_volume": 38918.8199, "trades": 191, "taker_buy_volume": 145826.1, "taker_buy_quote": 18638.87711}, {"ts": 1767721860000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 47053.2, "quote_volume": 6031.1732, "trades": 68, "taker_buy_volume": 23135.0, "taker_buy_quote": 2965.28394}, {"ts": 1767721920000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 31825.1, "quote_volume": 4081.03723, "trades": 44, "taker_buy_volume": 29086.5, "taker_buy_quote": 3729.96441}, {"ts": 1767721980000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.1283, "volume": 79045.0, "quote_volume": 10131.51328, "trades": 102, "taker_buy_volume": 28454.0, "taker_buy_quote": 3645.50661}, {"ts": 1767722040000, "open": 0.1282, "high": 0.1283, "low": 0.1279, "close": 0.1279, "volume": 21679.5, "quote_volume": 2775.36876, "trades": 52, "taker_buy_volume": 6119.8, "taker_buy_quote": 783.0654}, {"ts": 1767722100000, "open": 0.1279, "high": 0.1279, "low": 0.1275, "close": 0.1276, "volume": 257305.8, "quote_volume": 32852.90879, "trades": 171, "taker_buy_volume": 108240.3, "taker_buy_quote": 13825.69127}, {"ts": 1767722160000, "open": 0.1276, "high": 0.1276, "low": 0.1264, "close": 0.1268, "volume": 2459667.1, "quote_volume": 311930.12353, "trades": 1176, "taker_buy_volume": 887731.0, "taker_buy_quote": 112579.33163}, {"ts": 1767722220000, "open": 0.1268, "high": 0.1269, "low": 0.1264, "close": 0.1269, "volume": 494796.5, "quote_volume": 62672.55544, "trades": 271, "taker_buy_volume": 126502.5, "taker_buy_quote": 16024.90594}, {"ts": 1767722280000, "open": 0.127, "high": 0.1271, "low": 0.1267, "close": 0.1271, "volume": 384392.4, "quote_volume": 48753.5545, "trades": 156, "taker_buy_volume": 45842.0, "taker_buy_quote": 5817.92819}, {"ts": 1767722340000, "open": 0.1269, "high": 0.1272, "low": 0.1268, "close": 0.1268, "volume": 344776.6, "quote_volume": 43791.83992, "trades": 111, "taker_buy_volume": 268961.1, "taker_buy_quote": 34170.97515}, {"ts": 1767722400000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 371279.3, "quote_volume": 47009.9656, "trades": 356, "taker_buy_volume": 98861.8, "taker_buy_quote": 12521.19004}, {"ts": 1767722460000, "open": 0.1268, "high": 0.1273, "low": 0.1265, "close": 0.1272, "volume": 449288.7, "quote_volume": 56996.37785, "trades": 333, "taker_buy_volume": 191353.7, "taker_buy_quote": 24298.10549}, {"ts": 1767722520000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 110766.9, "quote_volume": 14082.29094, "trades": 160, "taker_buy_volume": 74065.5, "taker_buy_quote": 9415.84695}, {"ts": 1767722580000, "open": 0.1273, "high": 0.1279, "low": 0.1272, "close": 0.1279, "volume": 379214.4, "quote_volume": 48382.53227, "trades": 262, "taker_buy_volume": 282655.8, "taker_buy_quote": 36070.69824}, {"ts": 1767722640000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 116897.6, "quote_volume": 14939.03118, "trades": 146, "taker_buy_volume": 85435.5, "taker_buy_quote": 10918.57817}, {"ts": 1767722700000, "open": 0.1278, "high": 0.1279, "low": 0.1274, "close": 0.1279, "volume": 44386.1, "quote_volume": 5668.32078, "trades": 88, "taker_buy_volume": 31089.5, "taker_buy_quote": 3970.65329}, {"ts": 1767722760000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 48319.3, "quote_volume": 6182.59378, "trades": 76, "taker_buy_volume": 32147.8, "taker_buy_quote": 4113.89026}, {"ts": 1767722820000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 123385.1, "quote_volume": 15805.75635, "trades": 114, "taker_buy_volume": 93357.1, "taker_buy_quote": 11960.31895}, {"ts": 1767722880000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 57727.4, "quote_volume": 7392.16898, "trades": 90, "taker_buy_volume": 39855.9, "taker_buy_quote": 5104.44428}, {"ts": 1767722940000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 61109.2, "quote_volume": 7832.89684, "trades": 63, "taker_buy_volume": 50454.9, "taker_buy_quote": 6467.64518}, {"ts": 1767723000000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 45609.5, "quote_volume": 5847.22842, "trades": 94, "taker_buy_volume": 25747.4, "taker_buy_quote": 3300.96168}, {"ts": 1767723060000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 52933.0, "quote_volume": 6790.99138, "trades": 62, "taker_buy_volume": 47939.4, "taker_buy_quote": 6150.35421}, {"ts": 1767723120000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 143625.8, "quote_volume": 18428.72713, "trades": 49, "taker_buy_volume": 48951.9, "taker_buy_quote": 6282.07379}, {"ts": 1767723180000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 33310.1, "quote_volume": 4272.0984, "trades": 33, "taker_buy_volume": 13184.4, "taker_buy_quote": 1690.65718}, {"ts": 1767723240000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 46252.3, "quote_volume": 5928.61359, "trades": 35, "taker_buy_volume": 37462.6, "taker_buy_quote": 4802.65302}, {"ts": 1767723300000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 100591.8, "quote_volume": 12886.59511, "trades": 45, "taker_buy_volume": 19108.5, "taker_buy_quote": 2448.06612}, {"ts": 1767723360000, "open": 0.1281, "high": 0.1286, "low": 0.1281, "close": 0.1283, "volume": 139572.7, "quote_volume": 17931.09798, "trades": 115, "taker_buy_volume": 124737.4, "taker_buy_quote": 16026.20683}, {"ts": 1767723420000, "open": 0.1282, "high": 0.1286, "low": 0.1282, "close": 0.1285, "volume": 102891.2, "quote_volume": 13219.9492, "trades": 69, "taker_buy_volume": 90692.5, "taker_buy_quote": 11652.88524}, {"ts": 1767723480000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 114370.1, "quote_volume": 14679.39915, "trades": 43, "taker_buy_volume": 9593.3, "taker_buy_quote": 1230.84105}, {"ts": 1767723540000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 60543.9, "quote_volume": 7754.11502, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723600000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 27217.1, "quote_volume": 3486.38947, "trades": 53, "taker_buy_volume": 13035.7, "taker_buy_quote": 1669.85957}, {"ts": 1767723660000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 63851.0, "quote_volume": 8179.14565, "trades": 151, "taker_buy_volume": 328.0, "taker_buy_quote": 42.0168}, {"ts": 1767723720000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 63759.9, "quote_volume": 8167.66019, "trades": 33, "taker_buy_volume": 9753.9, "taker_buy_quote": 1249.49159}, {"ts": 1767723780000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 89534.1, "quote_volume": 11471.33259, "trades": 87, "taker_buy_volume": 61686.1, "taker_buy_quote": 7902.79227}, {"ts": 1767723840000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 16171.3, "quote_volume": 2071.28048, "trades": 22, "taker_buy_volume": 8117.8, "taker_buy_quote": 1040.04612}, {"ts": 1767723900000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 17694.1, "quote_volume": 2266.42623, "trades": 34, "taker_buy_volume": 3407.3, "taker_buy_quote": 436.47513}, {"ts": 1767723960000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 77894.5, "quote_volume": 9978.28545, "trades": 30, "taker_buy_volume": 4139.2, "taker_buy_quote": 530.23152}, {"ts": 1767724020000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 46351.3, "quote_volume": 5946.64458, "trades": 47, "taker_buy_volume": 43092.2, "taker_buy_quote": 5529.10075}, {"ts": 1767724080000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1285, "volume": 87566.0, "quote_volume": 11249.99734, "trades": 116, "taker_buy_volume": 39141.7, "taker_buy_quote": 5030.80567}, {"ts": 1767724140000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 179632.4, "quote_volume": 23079.54305, "trades": 92, "taker_buy_volume": 29751.7, "taker_buy_quote": 3823.09345}, {"ts": 1767724200000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 103252.8, "quote_volume": 13256.43568, "trades": 60, "taker_buy_volume": 64522.0, "taker_buy_quote": 8283.57939}, {"ts": 1767724260000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 11046.3, "quote_volume": 1417.90475, "trades": 23, "taker_buy_volume": 1612.8, "taker_buy_quote": 207.09141}, {"ts": 1767724320000, "open": 0.1284, "high": 0.1288, "low": 0.1284, "close": 0.1287, "volume": 151889.2, "quote_volume": 19537.91694, "trades": 80, "taker_buy_volume": 139509.4, "taker_buy_quote": 17945.78319}, {"ts": 1767724380000, "open": 0.1288, "high": 0.1288, "low": 0.1285, "close": 0.1286, "volume": 125799.6, "quote_volume": 16189.05287, "trades": 113, "taker_buy_volume": 97443.8, "taker_buy_quote": 12542.2858}, {"ts": 1767724440000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 15602.0, "quote_volume": 2006.05659, "trades": 26, "taker_buy_volume": 12698.0, "taker_buy_quote": 1632.95503}, {"ts": 1767724500000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 19798.2, "quote_volume": 2545.9392, "trades": 73, "taker_buy_volume": 13919.9, "taker_buy_quote": 1790.04007}, {"ts": 1767724560000, "open": 0.1286, "high": 0.129, "low": 0.1286, "close": 0.1286, "volume": 300279.2, "quote_volume": 38688.08131, "trades": 204, "taker_buy_volume": 191079.1, "taker_buy_quote": 24616.125}, {"ts": 1767724620000, "open": 0.1287, "high": 0.1287, "low": 0.1284, "close": 0.1284, "volume": 39025.9, "quote_volume": 5017.97938, "trades": 65, "taker_buy_volume": 26753.4, "taker_buy_quote": 3441.18342}, {"ts": 1767724680000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 27011.3, "quote_volume": 3471.3141, "trades": 42, "taker_buy_volume": 24367.0, "taker_buy_quote": 3131.52155}, {"ts": 1767724740000, "open": 0.1286, "high": 0.1286, "low": 0.1281, "close": 0.1281, "volume": 63747.4, "quote_volume": 8184.09487, "trades": 63, "taker_buy_volume": 13128.6, "taker_buy_quote": 1683.11763}, {"ts": 1767724800000, "open": 0.1282, "high": 0.1285, "low": 0.1282, "close": 0.1284, "volume": 35955.6, "quote_volume": 4617.60818, "trades": 59, "taker_buy_volume": 32593.4, "taker_buy_quote": 4185.87504}, {"ts": 1767724860000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 39000.6, "quote_volume": 5007.6921, "trades": 25, "taker_buy_volume": 27535.7, "taker_buy_quote": 3535.59894}, {"ts": 1767724920000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 35852.6, "quote_volume": 4600.57493, "trades": 20, "taker_buy_volume": 6863.5, "taker_buy_quote": 881.2734}, {"ts": 1767724980000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 8050.6, "quote_volume": 1033.11211, "trades": 5, "taker_buy_volume": 2201.3, "taker_buy_quote": 282.64692}, {"ts": 1767725040000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 122379.8, "quote_volume": 15713.73434, "trades": 36, "taker_buy_volume": 50884.3, "taker_buy_quote": 6533.71214}, {"ts": 1767725100000, "open": 0.1285, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 102399.4, "quote_volume": 13153.87108, "trades": 39, "taker_buy_volume": 56804.4, "taker_buy_quote": 7299.47308}, {"ts": 1767725160000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 38350.8, "quote_volume": 4931.91288, "trades": 33, "taker_buy_volume": 36769.5, "taker_buy_quote": 4728.5577}, {"ts": 1767725220000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 48107.3, "quote_volume": 6185.641, "trades": 71, "taker_buy_volume": 30549.9, "taker_buy_quote": 3929.26309}, {"ts": 1767725280000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 46415.2, "quote_volume": 5975.7148, "trades": 128, "taker_buy_volume": 16254.4, "taker_buy_quote": 2093.53972}, {"ts": 1767725340000, "open": 0.129, "high": 0.129, "low": 0.1286, "close": 0.1286, "volume": 36164.5, "quote_volume": 4658.32722, "trades": 95, "taker_buy_volume": 16317.3, "taker_buy_quote": 2103.44942}, {"ts": 1767725400000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 15668.5, "quote_volume": 2013.09292, "trades": 34, "taker_buy_volume": 5120.9, "taker_buy_quote": 658.12565}, {"ts": 1767725460000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 14312.8, "quote_volume": 1840.63435, "trades": 18, "taker_buy_volume": 13746.4, "taker_buy_quote": 1767.79531}, {"ts": 1767725520000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 16652.5, "quote_volume": 2140.63626, "trades": 17, "taker_buy_volume": 7900.1, "taker_buy_quote": 1015.95286}, {"ts": 1767725580000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 40183.8, "quote_volume": 5163.6183, "trades": 29, "taker_buy_volume": 11356.6, "taker_buy_quote": 1459.3231}, {"ts": 1767725640000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 8322.6, "quote_volume": 1069.66833, "trades": 17, "taker_buy_volume": 2329.4, "taker_buy_quote": 299.54213}, {"ts": 1767725700000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 1222.1, "quote_volume": 157.03985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725760000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 265181.6, "quote_volume": 34047.40523, "trades": 63, "taker_buy_volume": 2338.0, "taker_buy_quote": 300.433}, {"ts": 1767725820000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 7293.8, "quote_volume": 936.45616, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725880000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 934.6, "quote_volume": 119.90918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725940000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 4329.5, "quote_volume": 555.47485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726000000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 60583.3, "quote_volume": 7778.989, "trades": 40, "taker_buy_volume": 54352.2, "taker_buy_quote": 6978.91576}, {"ts": 1767726060000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 46634.6, "quote_volume": 5992.50661, "trades": 34, "taker_buy_volume": 22329.0, "taker_buy_quote": 2869.2765}, {"ts": 1767726120000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 10468.4, "quote_volume": 1344.49098, "trades": 29, "taker_buy_volume": 9088.2, "taker_buy_quote": 1167.32839}, {"ts": 1767726180000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 8902.7, "quote_volume": 1143.52017, "trades": 17, "taker_buy_volume": 3697.8, "taker_buy_quote": 475.15912}, {"ts": 1767726240000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 9567.5, "quote_volume": 1229.82177, "trades": 21, "taker_buy_volume": 3775.5, "taker_buy_quote": 485.5293}, {"ts": 1767726300000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 6948.4, "quote_volume": 893.77004, "trades": 20, "taker_buy_volume": 6281.2, "taker_buy_quote": 807.9096}, {"ts": 1767726360000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 38279.5, "quote_volume": 4931.47842, "trades": 37, "taker_buy_volume": 26376.3, "taker_buy_quote": 3398.44842}, {"ts": 1767726420000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 5933.6, "quote_volume": 764.20362, "trades": 16, "taker_buy_volume": 2361.6, "taker_buy_quote": 304.17408}, {"ts": 1767726480000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 3710.9, "quote_volume": 478.28845, "trades": 15, "taker_buy_volume": 1702.9, "taker_buy_quote": 219.50381}, {"ts": 1767726540000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 7823.0, "quote_volume": 1008.33856, "trades": 24, "taker_buy_volume": 2676.2, "taker_buy_quote": 344.96218}, {"ts": 1767726600000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 65276.4, "quote_volume": 8414.13472, "trades": 32, "taker_buy_volume": 30420.2, "taker_buy_quote": 3921.17054}, {"ts": 1767726660000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 2600.5, "quote_volume": 335.25672, "trades": 9, "taker_buy_volume": 645.1, "taker_buy_quote": 83.20566}, {"ts": 1767726720000, "open": 0.1289, "high": 0.1289, "low": 0.1284, "close": 0.1284, "volume": 187761.2, "quote_volume": 24161.24505, "trades": 128, "taker_buy_volume": 2548.3, "taker_buy_quote": 327.85755}, {"ts": 1767726780000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 31668.2, "quote_volume": 4069.56883, "trades": 20, "taker_buy_volume": 28127.4, "taker_buy_quote": 3614.57603}, {"ts": 1767726840000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 21569.9, "quote_volume": 2777.50089, "trades": 24, "taker_buy_volume": 12713.2, "taker_buy_quote": 1636.75793}, {"ts": 1767726900000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 46211.9, "quote_volume": 5952.14264, "trades": 35, "taker_buy_volume": 35709.6, "taker_buy_quote": 4599.4464}, {"ts": 1767726960000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 14199.0, "quote_volume": 1826.29958, "trades": 35, "taker_buy_volume": 1922.2, "taker_buy_quote": 247.20027}, {"ts": 1767727020000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 36831.3, "quote_volume": 4739.29118, "trades": 26, "taker_buy_volume": 16496.2, "taker_buy_quote": 2122.83407}, {"ts": 1767727080000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 46192.9, "quote_volume": 5938.23759, "trades": 61, "taker_buy_volume": 17541.1, "taker_buy_quote": 2255.59859}, {"ts": 1767727140000, "open": 0.1285, "high": 0.1285, "low": 0.1285, "close": 0.1285, "volume": 1153.8, "quote_volume": 148.2633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727200000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 2987.8, "quote_volume": 383.83534, "trades": 9, "taker_buy_volume": 1770.2, "taker_buy_quote": 227.4707}, {"ts": 1767727260000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 21543.0, "quote_volume": 2764.41842, "trades": 35, "taker_buy_volume": 10299.3, "taker_buy_quote": 1321.41576}, {"ts": 1767727320000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 537.7, "quote_volume": 68.98691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727380000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 13380.4, "quote_volume": 1717.86987, "trades": 16, "taker_buy_volume": 11645.5, "taker_buy_quote": 1495.2822}, {"ts": 1767727440000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 31468.1, "quote_volume": 4043.65861, "trades": 18, "taker_buy_volume": 15550.6, "taker_buy_quote": 1998.25986}, {"ts": 1767727500000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 5063.3, "quote_volume": 649.95603, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727560000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 33490.3, "quote_volume": 4298.18296, "trades": 36, "taker_buy_volume": 12465.0, "taker_buy_quote": 1600.506}, {"ts": 1767727620000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 84516.5, "quote_volume": 10855.11686, "trades": 66, "taker_buy_volume": 63844.7, "taker_buy_quote": 8199.8369}, {"ts": 1767727680000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 23800.1, "quote_volume": 3056.03222, "trades": 17, "taker_buy_volume": 3113.6, "taker_buy_quote": 399.942}, {"ts": 1767727740000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 499.1, "quote_volume": 64.03453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767727800000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 9151.8, "quote_volume": 1175.04364, "trades": 27, "taker_buy_volume": 8267.3, "taker_buy_quote": 1061.52132}, {"ts": 1767727860000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 19553.6, "quote_volume": 2512.96019, "trades": 31, "taker_buy_volume": 17781.3, "taker_buy_quote": 2285.04241}, {"ts": 1767727920000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 31072.7, "quote_volume": 3995.89551, "trades": 23, "taker_buy_volume": 2696.4, "taker_buy_quote": 346.75704}, {"ts": 1767727980000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1284, "volume": 10167.7, "quote_volume": 1307.15157, "trades": 24, "taker_buy_volume": 6598.2, "taker_buy_quote": 848.50327}, {"ts": 1767728040000, "open": 0.1284, "high": 0.1284, "low": 0.1284, "close": 0.1284, "volume": 11856.8, "quote_volume": 1522.41312, "trades": 25, "taker_buy_volume": 6193.4, "taker_buy_quote": 795.23256}, {"ts": 1767728100000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 35357.5, "quote_volume": 4536.49315, "trades": 44, "taker_buy_volume": 25833.3, "taker_buy_quote": 3314.41239}, {"ts": 1767728160000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 42620.5, "quote_volume": 5468.10157, "trades": 31, "taker_buy_volume": 35551.4, "taker_buy_quote": 4561.24462}, {"ts": 1767728220000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 9756.6, "quote_volume": 1251.70115, "trades": 19, "taker_buy_volume": 8027.3, "taker_buy_quote": 1029.90259}, {"ts": 1767728280000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 24194.6, "quote_volume": 3101.85391, "trades": 28, "taker_buy_volume": 13819.6, "taker_buy_quote": 1771.77891}, {"ts": 1767728340000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 211072.4, "quote_volume": 27032.20458, "trades": 62, "taker_buy_volume": 94899.4, "taker_buy_quote": 12157.65546}, {"ts": 1767728400000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 41309.9, "quote_volume": 5291.79216, "trades": 27, "taker_buy_volume": 31793.2, "taker_buy_quote": 4072.74798}, {"ts": 1767728460000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 22299.6, "quote_volume": 2856.53385, "trades": 20, "taker_buy_volume": 10795.3, "taker_buy_quote": 1382.87793}, {"ts": 1767728520000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 22797.1, "quote_volume": 2918.03667, "trades": 23, "taker_buy_volume": 12933.7, "taker_buy_quote": 1655.52147}, {"ts": 1767728580000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 9439.7, "quote_volume": 1208.2816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767728640000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 67362.3, "quote_volume": 8616.01444, "trades": 24, "taker_buy_volume": 39.0, "taker_buy_quote": 4.992}, {"ts": 1767728700000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 358704.0, "quote_volume": 45883.87952, "trades": 71, "taker_buy_volume": 335563.6, "taker_buy_quote": 42920.23681}, {"ts": 1767728760000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 21947.9, "quote_volume": 2811.52599, "trades": 17, "taker_buy_volume": 10415.5, "taker_buy_quote": 1334.22555}, {"ts": 1767728820000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 3048.5, "quote_volume": 390.51285, "trades": 8, "taker_buy_volume": 2132.8, "taker_buy_quote": 273.21168}, {"ts": 1767728880000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 5190.0, "quote_volume": 664.78954, "trades": 17, "taker_buy_volume": 2230.3, "taker_buy_quote": 285.70143}, {"ts": 1767728940000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 2726.1, "quote_volume": 349.15615, "trades": 9, "taker_buy_volume": 2030.5, "taker_buy_quote": 260.10705}, {"ts": 1767729000000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 6009.3, "quote_volume": 769.15894, "trades": 14, "taker_buy_volume": 598.6, "taker_buy_quote": 76.64033}, {"ts": 1767729060000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 55060.7, "quote_volume": 7041.83135, "trades": 23, "taker_buy_volume": 3285.6, "taker_buy_quote": 420.22824}, {"ts": 1767729120000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 96386.9, "quote_volume": 12327.92645, "trades": 42, "taker_buy_volume": 54368.6, "taker_buy_quote": 6953.83955}, {"ts": 1767729180000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 22466.7, "quote_volume": 2873.49093, "trades": 16, "taker_buy_volume": 55.7, "taker_buy_quote": 7.12403}, {"ts": 1767729240000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 2842.9, "quote_volume": 363.60691, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729300000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 5585.0, "quote_volume": 714.88, "trades": 15, "taker_buy_volume": 4442.5, "taker_buy_quote": 568.64}, {"ts": 1767729360000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 577.4, "quote_volume": 73.9072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729420000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 4118.5, "quote_volume": 527.52485, "trades": 2, "taker_buy_volume": 3568.5, "taker_buy_quote": 457.12485}, {"ts": 1767729480000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 1469.1, "quote_volume": 188.11721, "trades": 3, "taker_buy_volume": 724.1, "taker_buy_quote": 92.75721}, {"ts": 1767729540000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 604.8, "quote_volume": 77.4144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729600000, "open": 0.128, "high": 0.1285, "low": 0.128, "close": 0.1285, "volume": 70654.1, "quote_volume": 9069.34983, "trades": 68, "taker_buy_volume": 68691.1, "taker_buy_quote": 8817.49585}, {"ts": 1767729660000, "open": 0.1286, "high": 0.1287, "low": 0.1286, "close": 0.1286, "volume": 106465.7, "quote_volume": 13698.37187, "trades": 61, "taker_buy_volume": 52153.6, "taker_buy_quote": 6708.49403}, {"ts": 1767729720000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 148815.9, "quote_volume": 19166.95889, "trades": 69, "taker_buy_volume": 137578.7, "taker_buy_quote": 17720.34511}, {"ts": 1767729780000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 19251.9, "quote_volume": 2477.28325, "trades": 38, "taker_buy_volume": 9423.7, "taker_buy_quote": 1212.84246}, {"ts": 1767729840000, "open": 0.1285, "high": 0.1288, "low": 0.1285, "close": 0.1288, "volume": 42234.7, "quote_volume": 5434.82452, "trades": 38, "taker_buy_volume": 30989.9, "taker_buy_quote": 3987.71398}, {"ts": 1767729900000, "open": 0.1288, "high": 0.1291, "low": 0.1288, "close": 0.1291, "volume": 72923.2, "quote_volume": 9406.61304, "trades": 108, "taker_buy_volume": 66299.6, "taker_buy_quote": 8553.03731}, {"ts": 1767729960000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1291, "volume": 115940.0, "quote_volume": 14972.18366, "trades": 71, "taker_buy_volume": 84869.0, "taker_buy_quote": 10960.97456}, {"ts": 1767730020000, "open": 0.129, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 38852.9, "quote_volume": 5008.69309, "trades": 39, "taker_buy_volume": 25450.0, "taker_buy_quote": 3280.505}, {"ts": 1767730080000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 22832.3, "quote_volume": 2945.05766, "trades": 71, "taker_buy_volume": 10190.7, "taker_buy_quote": 1314.50116}, {"ts": 1767730140000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 30894.1, "quote_volume": 3984.85809, "trades": 34, "taker_buy_volume": 11971.9, "taker_buy_quote": 1544.17572}, {"ts": 1767730200000, "open": 0.1289, "high": 0.129, "low": 0.1287, "close": 0.1287, "volume": 20487.4, "quote_volume": 2640.0205, "trades": 34, "taker_buy_volume": 1496.8, "taker_buy_quote": 192.7422}, {"ts": 1767730260000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 6755.2, "quote_volume": 869.39143, "trades": 28, "taker_buy_volume": 5679.3, "taker_buy_quote": 730.97762}, {"ts": 1767730320000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 21124.1, "quote_volume": 2720.78408, "trades": 30, "taker_buy_volume": 9503.0, "taker_buy_quote": 1223.9864}, {"ts": 1767730380000, "open": 0.1288, "high": 0.1288, "low": 0.1288, "close": 0.1288, "volume": 635.5, "quote_volume": 81.8524, "trades": 5, "taker_buy_volume": 81.6, "taker_buy_quote": 10.51008}, {"ts": 1767730440000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 2814.4, "quote_volume": 362.72284, "trades": 7, "taker_buy_volume": 2281.2, "taker_buy_quote": 294.04668}, {"ts": 1767730500000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 1310.4, "quote_volume": 168.84686, "trades": 3, "taker_buy_volume": 673.4, "taker_buy_quote": 86.80126}, {"ts": 1767730560000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 30405.1, "quote_volume": 3916.3895, "trades": 26, "taker_buy_volume": 3152.6, "taker_buy_quote": 406.2183}, {"ts": 1767730620000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 687.3, "quote_volume": 88.59728, "trades": 5, "taker_buy_volume": 165.5, "taker_buy_quote": 21.33726}, {"ts": 1767730680000, "open": 0.1289, "high": 0.1289, "low": 0.1289, "close": 0.1289, "volume": 1341.3, "quote_volume": 172.89357, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730740000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 9104.7, "quote_volume": 1174.44973, "trades": 19, "taker_buy_volume": 8539.0, "taker_buy_quote": 1101.531}, {"ts": 1767730800000, "open": 0.129, "high": 0.1292, "low": 0.129, "close": 0.1292, "volume": 6937.8, "quote_volume": 895.81101, "trades": 17, "taker_buy_volume": 6427.2, "taker_buy_quote": 829.94361}, {"ts": 1767730860000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 40937.8, "quote_volume": 5288.11404, "trades": 19, "taker_buy_volume": 30440.6, "taker_buy_quote": 3932.92552}, {"ts": 1767730920000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 86730.8, "quote_volume": 11198.39683, "trades": 44, "taker_buy_volume": 40186.9, "taker_buy_quote": 5188.12879}, {"ts": 1767730980000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 15490.1, "quote_volume": 2001.5806, "trades": 15, "taker_buy_volume": 14947.5, "taker_buy_quote": 1931.47668}, {"ts": 1767731040000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 41831.3, "quote_volume": 5407.00074, "trades": 42, "taker_buy_volume": 25905.4, "taker_buy_quote": 3348.1511}, {"ts": 1767731100000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 43946.3, "quote_volume": 5682.74446, "trades": 38, "taker_buy_volume": 42155.9, "taker_buy_quote": 5451.31329}, {"ts": 1767731160000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 15118.8, "quote_volume": 1954.50514, "trades": 17, "taker_buy_volume": 11439.7, "taker_buy_quote": 1479.15321}, {"ts": 1767731220000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 14881.9, "quote_volume": 1924.17183, "trades": 13, "taker_buy_volume": 14303.5, "taker_buy_quote": 1849.44255}, {"ts": 1767731280000, "open": 0.1293, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 706.7, "quote_volume": 91.32129, "trades": 4, "taker_buy_volume": 75.1, "taker_buy_quote": 9.71043}, {"ts": 1767731340000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 32240.1, "quote_volume": 4162.51568, "trades": 32, "taker_buy_volume": 22507.9, "taker_buy_quote": 2905.77917}, {"ts": 1767731400000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 29718.6, "quote_volume": 3840.05468, "trades": 22, "taker_buy_volume": 29209.6, "taker_buy_quote": 3774.29188}, {"ts": 1767731460000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 17662.9, "quote_volume": 2285.52446, "trades": 17, "taker_buy_volume": 17114.9, "taker_buy_quote": 2214.66806}, {"ts": 1767731520000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 1124.2, "quote_volume": 145.47148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731580000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 72239.8, "quote_volume": 9351.72918, "trades": 60, "taker_buy_volume": 21275.7, "taker_buy_quote": 2755.20315}, {"ts": 1767731640000, "open": 0.1294, "high": 0.1295, "low": 0.1293, "close": 0.1294, "volume": 68096.0, "quote_volume": 8811.74633, "trades": 32, "taker_buy_volume": 39475.5, "taker_buy_quote": 5108.27392}, {"ts": 1767731700000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 74288.4, "quote_volume": 9627.55959, "trades": 73, "taker_buy_volume": 71655.9, "taker_buy_quote": 9286.43993}, {"ts": 1767731760000, "open": 0.1295, "high": 0.1296, "low": 0.1295, "close": 0.1296, "volume": 2614.9, "quote_volume": 338.83456, "trades": 3, "taker_buy_volume": 2050.1, "taker_buy_quote": 265.69296}, {"ts": 1767731820000, "open": 0.1295, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 85144.3, "quote_volume": 11035.38423, "trades": 26, "taker_buy_volume": 84515.1, "taker_buy_quote": 10953.89111}, {"ts": 1767731880000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 13179.6, "quote_volume": 1709.34861, "trades": 14, "taker_buy_volume": 12724.5, "taker_buy_quote": 1650.36765}, {"ts": 1767731940000, "open": 0.1297, "high": 0.1297, "low": 0.1295, "close": 0.1297, "volume": 38884.3, "quote_volume": 5039.37917, "trades": 39, "taker_buy_volume": 15417.8, "taker_buy_quote": 1998.64457}, {"ts": 1767732000000, "open": 0.1297, "high": 0.1297, "low": 0.1296, "close": 0.1297, "volume": 32676.3, "quote_volume": 4238.07214, "trades": 21, "taker_buy_volume": 31455.0, "taker_buy_quote": 4079.7135}, {"ts": 1767732060000, "open": 0.1296, "high": 0.13, "low": 0.1296, "close": 0.1299, "volume": 467033.5, "quote_volume": 60667.29302, "trades": 140, "taker_buy_volume": 455943.0, "taker_buy_quote": 59227.92299}, {"ts": 1767732120000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.13, "volume": 154510.9, "quote_volume": 20069.92703, "trades": 32, "taker_buy_volume": 23085.7, "taker_buy_quote": 2998.95196}, {"ts": 1767732180000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 599.8, "quote_volume": 77.91402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732240000, "open": 0.1299, "high": 0.1299, "low": 0.1298, "close": 0.1298, "volume": 39547.8, "quote_volume": 5137.19839, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767732300000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 11033.8, "quote_volume": 1433.24204, "trades": 10, "taker_buy_volume": 9648.0, "taker_buy_quote": 1253.2752}, {"ts": 1767732360000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 23084.6, "quote_volume": 3000.94287, "trades": 19, "taker_buy_volume": 22533.3, "taker_buy_quote": 2929.329}, {"ts": 1767732420000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.1299, "volume": 9032.4, "quote_volume": 1174.46816, "trades": 16, "taker_buy_volume": 3089.8, "taker_buy_quote": 401.98298}, {"ts": 1767732480000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 12184.8, "quote_volume": 1583.95108, "trades": 22, "taker_buy_volume": 9908.9, "taker_buy_quote": 1288.157}, {"ts": 1767732540000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 10309.3, "quote_volume": 1340.15813, "trades": 11, "taker_buy_volume": 7701.9, "taker_buy_quote": 1001.247}, {"ts": 1767732600000, "open": 0.13, "high": 0.1301, "low": 0.13, "close": 0.13, "volume": 39608.3, "quote_volume": 5149.42011, "trades": 45, "taker_buy_volume": 20471.5, "taker_buy_quote": 2661.63611}, {"ts": 1767732660000, "open": 0.1299, "high": 0.1301, "low": 0.1298, "close": 0.13, "volume": 245671.8, "quote_volume": 31946.3807, "trades": 85, "taker_buy_volume": 229032.8, "taker_buy_quote": 29783.84957}, {"ts": 1767732720000, "open": 0.1301, "high": 0.1302, "low": 0.1299, "close": 0.1299, "volume": 321850.8, "quote_volume": 41870.62253, "trades": 100, "taker_buy_volume": 230888.5, "taker_buy_quote": 30038.26847}, {"ts": 1767732780000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 30216.1, "quote_volume": 3927.69218, "trades": 46, "taker_buy_volume": 14509.1, "taker_buy_quote": 1885.99625}, {"ts": 1767732840000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 59711.2, "quote_volume": 7762.40468, "trades": 43, "taker_buy_volume": 29626.6, "taker_buy_quote": 3851.458}, {"ts": 1767732900000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 5752.1, "quote_volume": 747.773, "trades": 9, "taker_buy_volume": 5025.9, "taker_buy_quote": 653.367}, {"ts": 1767732960000, "open": 0.13, "high": 0.1301, "low": 0.1299, "close": 0.13, "volume": 39813.7, "quote_volume": 5177.07078, "trades": 50, "taker_buy_volume": 38350.5, "taker_buy_quote": 4986.95975}, {"ts": 1767733020000, "open": 0.13, "high": 0.13, "low": 0.13, "close": 0.13, "volume": 1471.6, "quote_volume": 191.308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733080000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 217226.9, "quote_volume": 28228.49461, "trades": 36, "taker_buy_volume": 682.9, "taker_buy_quote": 88.777}, {"ts": 1767733140000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 21421.2, "quote_volume": 2783.7725, "trades": 37, "taker_buy_volume": 18247.3, "taker_buy_quote": 2371.48289}, {"ts": 1767733200000, "open": 0.1299, "high": 0.13, "low": 0.1298, "close": 0.1298, "volume": 57903.6, "quote_volume": 7525.88723, "trades": 44, "taker_buy_volume": 51436.6, "taker_buy_quote": 6685.41468}, {"ts": 1767733260000, "open": 0.1298, "high": 0.1299, "low": 0.1297, "close": 0.1297, "volume": 457541.7, "quote_volume": 59392.66107, "trades": 62, "taker_buy_volume": 11532.1, "taker_buy_quote": 1497.07683}, {"ts": 1767733320000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 24410.3, "quote_volume": 3168.15661, "trades": 38, "taker_buy_volume": 11983.3, "taker_buy_quote": 1555.27844}, {"ts": 1767733380000, "open": 0.1297, "high": 0.1298, "low": 0.1297, "close": 0.1297, "volume": 51612.8, "quote_volume": 6694.48832, "trades": 25, "taker_buy_volume": 46471.3, "taker_buy_quote": 6027.63577}, {"ts": 1767733440000, "open": 0.1297, "high": 0.13, "low": 0.1295, "close": 0.1299, "volume": 383405.5, "quote_volume": 49738.68893, "trades": 171, "taker_buy_volume": 304543.5, "taker_buy_quote": 39503.70911}, {"ts": 1767733500000, "open": 0.1298, "high": 0.1298, "low": 0.1295, "close": 0.1296, "volume": 77645.4, "quote_volume": 10074.51931, "trades": 58, "taker_buy_volume": 15850.0, "taker_buy_quote": 2056.06642}, {"ts": 1767733560000, "open": 0.1296, "high": 0.1296, "low": 0.1294, "close": 0.1294, "volume": 203343.9, "quote_volume": 26322.33805, "trades": 59, "taker_buy_volume": 90709.3, "taker_buy_quote": 11738.03532}, {"ts": 1767733620000, "open": 0.1294, "high": 0.1294, "low": 0.1294, "close": 0.1294, "volume": 629.2, "quote_volume": 81.41848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733680000, "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 59285.6, "quote_volume": 7667.86768, "trades": 35, "taker_buy_volume": 29349.2, "taker_buy_quote": 3794.85156}, {"ts": 1767733740000, "open": 0.1293, "high": 0.1294, "low": 0.1293, "close": 0.1293, "volume": 33515.8, "quote_volume": 4333.61335, "trades": 22, "taker_buy_volume": 12611.2, "taker_buy_quote": 1630.64857}, {"ts": 1767733800000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1295, "volume": 30672.2, "quote_volume": 3969.4818, "trades": 12, "taker_buy_volume": 30101.8, "taker_buy_quote": 3895.72908}, {"ts": 1767733860000, "open": 0.1294, "high": 0.1297, "low": 0.1293, "close": 0.1297, "volume": 156633.7, "quote_volume": 20263.53167, "trades": 67, "taker_buy_volume": 26362.1, "taker_buy_quote": 3414.07703}, {"ts": 1767733920000, "open": 0.1297, "high": 0.1302, "low": 0.1297, "close": 0.13, "volume": 195754.7, "quote_volume": 25458.86352, "trades": 190, "taker_buy_volume": 138478.8, "taker_buy_quote": 18008.80258}, {"ts": 1767733980000, "open": 0.13, "high": 0.1304, "low": 0.13, "close": 0.1304, "volume": 78788.7, "quote_volume": 10262.50174, "trades": 93, "taker_buy_volume": 67217.4, "taker_buy_quote": 8755.91911}, {"ts": 1767734040000, "open": 0.1304, "high": 0.1305, "low": 0.1303, "close": 0.1304, "volume": 95323.0, "quote_volume": 12429.98649, "trades": 68, "taker_buy_volume": 47816.1, "taker_buy_quote": 6235.24243}, {"ts": 1767734100000, "open": 0.1304, "high": 0.1316, "low": 0.1303, "close": 0.1314, "volume": 729094.7, "quote_volume": 95434.94036, "trades": 640, "taker_buy_volume": 439562.1, "taker_buy_quote": 57534.35448}, {"ts": 1767734160000, "open": 0.1315, "high": 0.132, "low": 0.1314, "close": 0.1319, "volume": 605337.5, "quote_volume": 79745.11172, "trades": 582, "taker_buy_volume": 408716.5, "taker_buy_quote": 53860.53754}, {"ts": 1767734220000, "open": 0.1319, "high": 0.1326, "low": 0.1318, "close": 0.1324, "volume": 746990.9, "quote_volume": 98863.70725, "trades": 540, "taker_buy_volume": 645518.2, "taker_buy_quote": 85432.8231}, {"ts": 1767734280000, "open": 0.1324, "high": 0.1324, "low": 0.1318, "close": 0.1319, "volume": 166596.1, "quote_volume": 22000.33751, "trades": 269, "taker_buy_volume": 63573.6, "taker_buy_quote": 8392.92609}, {"ts": 1767734340000, "open": 0.1319, "high": 0.132, "low": 0.1316, "close": 0.132, "volume": 70307.5, "quote_volume": 9272.28111, "trades": 157, "taker_buy_volume": 50630.3, "taker_buy_quote": 6678.61715}, {"ts": 1767734400000, "open": 0.132, "high": 0.132, "low": 0.1316, "close": 0.1317, "volume": 90906.8, "quote_volume": 11992.79511, "trades": 146, "taker_buy_volume": 48254.8, "taker_buy_quote": 6366.51255}, {"ts": 1767734460000, "open": 0.1317, "high": 0.1317, "low": 0.1313, "close": 0.1314, "volume": 168464.3, "quote_volume": 22141.24663, "trades": 109, "taker_buy_volume": 54809.7, "taker_buy_quote": 7205.4381}, {"ts": 1767734520000, "open": 0.1314, "high": 0.1315, "low": 0.1312, "close": 0.1314, "volume": 75718.1, "quote_volume": 9940.53122, "trades": 52, "taker_buy_volume": 12023.5, "taker_buy_quote": 1579.5576}, {"ts": 1767734580000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 29555.7, "quote_volume": 3889.30733, "trades": 51, "taker_buy_volume": 10103.1, "taker_buy_quote": 1329.49263}, {"ts": 1767734640000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 20954.7, "quote_volume": 2757.59979, "trades": 33, "taker_buy_volume": 10648.2, "taker_buy_quote": 1401.31354}, {"ts": 1767734700000, "open": 0.1315, "high": 0.1315, "low": 0.1311, "close": 0.1314, "volume": 29627.8, "quote_volume": 3890.69216, "trades": 64, "taker_buy_volume": 7925.8, "taker_buy_quote": 1041.23202}, {"ts": 1767734760000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 4878.4, "quote_volume": 641.13483, "trades": 25, "taker_buy_volume": 2232.2, "taker_buy_quote": 293.42415}, {"ts": 1767734820000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1316, "volume": 24651.8, "quote_volume": 3242.34797, "trades": 36, "taker_buy_volume": 8826.3, "taker_buy_quote": 1161.29472}, {"ts": 1767734880000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1317, "volume": 12330.6, "quote_volume": 1623.82172, "trades": 21, "taker_buy_volume": 2697.2, "taker_buy_quote": 355.22124}, {"ts": 1767734940000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 12423.1, "quote_volume": 1638.13057, "trades": 51, "taker_buy_volume": 10270.3, "taker_buy_quote": 1354.30277}, {"ts": 1767735000000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 64225.9, "quote_volume": 8479.11945, "trades": 112, "taker_buy_volume": 41046.3, "taker_buy_quote": 5418.9658}, {"ts": 1767735060000, "open": 0.1322, "high": 0.1323, "low": 0.132, "close": 0.132, "volume": 121687.7, "quote_volume": 16086.29225, "trades": 98, "taker_buy_volume": 65457.4, "taker_buy_quote": 8653.46807}, {"ts": 1767735120000, "open": 0.1321, "high": 0.1321, "low": 0.1319, "close": 0.1319, "volume": 17768.0, "quote_volume": 2344.32683, "trades": 36, "taker_buy_volume": 6987.7, "taker_buy_quote": 922.1234}, {"ts": 1767735180000, "open": 0.1319, "high": 0.1321, "low": 0.1319, "close": 0.1321, "volume": 37452.3, "quote_volume": 4943.81307, "trades": 79, "taker_buy_volume": 20485.5, "taker_buy_quote": 2703.96121}, {"ts": 1767735240000, "open": 0.1321, "high": 0.1325, "low": 0.1321, "close": 0.1324, "volume": 245615.7, "quote_volume": 32499.77584, "trades": 128, "taker_buy_volume": 116964.8, "taker_buy_quote": 15481.25701}, {"ts": 1767735300000, "open": 0.1324, "high": 0.1324, "low": 0.1321, "close": 0.1322, "volume": 49284.8, "quote_volume": 6517.23065, "trades": 39, "taker_buy_volume": 34462.7, "taker_buy_quote": 4557.1831}, {"ts": 1767735360000, "open": 0.1321, "high": 0.1321, "low": 0.1317, "close": 0.1317, "volume": 39430.8, "quote_volume": 5205.40627, "trades": 67, "taker_buy_volume": 17613.9, "taker_buy_quote": 2326.43817}, {"ts": 1767735420000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 26005.0, "quote_volume": 3427.97876, "trades": 23, "taker_buy_volume": 25388.8, "taker_buy_quote": 3346.71395}, {"ts": 1767735480000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1317, "volume": 41017.0, "quote_volume": 5409.8984, "trades": 38, "taker_buy_volume": 6175.5, "taker_buy_quote": 814.54845}, {"ts": 1767735540000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 40229.2, "quote_volume": 5298.18564, "trades": 26, "taker_buy_volume": 642.0, "taker_buy_quote": 84.5514}, {"ts": 1767735600000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 7660.1, "quote_volume": 1008.20094, "trades": 13, "taker_buy_volume": 2616.5, "taker_buy_quote": 344.59305}, {"ts": 1767735660000, "open": 0.1316, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 95326.8, "quote_volume": 12555.10486, "trades": 50, "taker_buy_volume": 57292.5, "taker_buy_quote": 7546.26529}, {"ts": 1767735720000, "open": 0.1317, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 14544.2, "quote_volume": 1916.78581, "trades": 31, "taker_buy_volume": 8265.8, "taker_buy_quote": 1089.10049}, {"ts": 1767735780000, "open": 0.1319, "high": 0.1319, "low": 0.1317, "close": 0.1318, "volume": 244645.3, "quote_volume": 32237.08026, "trades": 101, "taker_buy_volume": 49770.5, "taker_buy_quote": 6558.16353}, {"ts": 1767735840000, "open": 0.1318, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 14131.3, "quote_volume": 1862.45923, "trades": 19, "taker_buy_volume": 10628.0, "taker_buy_quote": 1400.7704}, {"ts": 1767735900000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1319, "volume": 12701.1, "quote_volume": 1674.01693, "trades": 44, "taker_buy_volume": 2476.0, "taker_buy_quote": 326.34875}, {"ts": 1767735960000, "open": 0.1319, "high": 0.1319, "low": 0.1314, "close": 0.1314, "volume": 72170.0, "quote_volume": 9501.43852, "trades": 92, "taker_buy_volume": 10845.8, "taker_buy_quote": 1429.29835}, {"ts": 1767736020000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 33323.9, "quote_volume": 4385.58424, "trades": 42, "taker_buy_volume": 19489.1, "taker_buy_quote": 2564.9707}, {"ts": 1767736080000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 17435.5, "quote_volume": 2291.59358, "trades": 47, "taker_buy_volume": 2849.9, "taker_buy_quote": 374.51918}, {"ts": 1767736140000, "open": 0.1313, "high": 0.1314, "low": 0.1311, "close": 0.1312, "volume": 273318.8, "quote_volume": 35853.85484, "trades": 154, "taker_buy_volume": 5100.8, "taker_buy_quote": 669.30814}, {"ts": 1767736200000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 26925.1, "quote_volume": 3531.45217, "trades": 35, "taker_buy_volume": 1735.1, "taker_buy_quote": 227.57945}, {"ts": 1767736260000, "open": 0.1312, "high": 0.1312, "low": 0.1308, "close": 0.1308, "volume": 110218.7, "quote_volume": 14433.61243, "trades": 114, "taker_buy_volume": 29169.8, "taker_buy_quote": 3818.55821}, {"ts": 1767736320000, "open": 0.1309, "high": 0.131, "low": 0.1308, "close": 0.131, "volume": 30812.8, "quote_volume": 4035.06278, "trades": 63, "taker_buy_volume": 11352.8, "taker_buy_quote": 1487.05066}, {"ts": 1767736380000, "open": 0.131, "high": 0.1313, "low": 0.131, "close": 0.1313, "volume": 42482.8, "quote_volume": 5576.50572, "trades": 56, "taker_buy_volume": 40479.4, "taker_buy_quote": 5313.73943}, {"ts": 1767736440000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 38518.8, "quote_volume": 5057.6773, "trades": 41, "taker_buy_volume": 20937.2, "taker_buy_quote": 2749.21322}, {"ts": 1767736500000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 40521.2, "quote_volume": 5323.35932, "trades": 48, "taker_buy_volume": 18162.8, "taker_buy_quote": 2385.74216}, {"ts": 1767736560000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 3791.2, "quote_volume": 498.47864, "trades": 16, "taker_buy_volume": 3149.6, "taker_buy_quote": 414.1724}, {"ts": 1767736620000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 33484.2, "quote_volume": 4401.31956, "trades": 32, "taker_buy_volume": 5144.4, "taker_buy_quote": 676.42532}, {"ts": 1767736680000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 2804.3, "quote_volume": 368.71698, "trades": 5, "taker_buy_volume": 2319.6, "taker_buy_quote": 305.0274}, {"ts": 1767736740000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 8942.5, "quote_volume": 1175.03047, "trades": 17, "taker_buy_volume": 360.1, "taker_buy_quote": 47.35315}, {"ts": 1767736800000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 53971.1, "quote_volume": 7097.10029, "trades": 48, "taker_buy_volume": 46131.6, "taker_buy_quote": 6065.55836}, {"ts": 1767736860000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 15506.9, "quote_volume": 2040.61137, "trades": 17, "taker_buy_volume": 5165.1, "taker_buy_quote": 679.72716}, {"ts": 1767736920000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 101444.7, "quote_volume": 13358.8383, "trades": 27, "taker_buy_volume": 81247.8, "taker_buy_quote": 10699.05856}, {"ts": 1767736980000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 6855.5, "quote_volume": 902.86935, "trades": 7, "taker_buy_volume": 6322.1, "taker_buy_quote": 832.62057}, {"ts": 1767737040000, "open": 0.1318, "high": 0.1318, "low": 0.1316, "close": 0.1316, "volume": 64833.0, "quote_volume": 8539.58112, "trades": 48, "taker_buy_volume": 28962.6, "taker_buy_quote": 3815.72975}, {"ts": 1767737100000, "open": 0.1317, "high": 0.1317, "low": 0.1314, "close": 0.1314, "volume": 40508.7, "quote_volume": 5331.56529, "trades": 106, "taker_buy_volume": 16104.2, "taker_buy_quote": 2119.09496}, {"ts": 1767737160000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 164963.9, "quote_volume": 21677.32302, "trades": 40, "taker_buy_volume": 110295.3, "taker_buy_quote": 14493.86898}, {"ts": 1767737220000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 14257.3, "quote_volume": 1873.36463, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767737280000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 65928.2, "quote_volume": 8659.70195, "trades": 37, "taker_buy_volume": 8077.9, "taker_buy_quote": 1062.1686}, {"ts": 1767737340000, "open": 0.1316, "high": 0.1317, "low": 0.1315, "close": 0.1315, "volume": 49957.8, "quote_volume": 6578.32368, "trades": 49, "taker_buy_volume": 16985.7, "taker_buy_quote": 2236.45788}, {"ts": 1767737400000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 19714.7, "quote_volume": 2591.0195, "trades": 37, "taker_buy_volume": 8943.3, "taker_buy_quote": 1175.24962}, {"ts": 1767737460000, "open": 0.1313, "high": 0.1316, "low": 0.1313, "close": 0.1314, "volume": 410941.7, "quote_volume": 54038.3076, "trades": 179, "taker_buy_volume": 278102.4, "taker_buy_quote": 36562.48521}, {"ts": 1767737520000, "open": 0.1315, "high": 0.1316, "low": 0.1312, "close": 0.1312, "volume": 216285.1, "quote_volume": 28407.0615, "trades": 84, "taker_buy_volume": 17819.7, "taker_buy_quote": 2343.46013}, {"ts": 1767737580000, "open": 0.1312, "high": 0.1312, "low": 0.131, "close": 0.1311, "volume": 103246.4, "quote_volume": 13539.86132, "trades": 74, "taker_buy_volume": 43273.2, "taker_buy_quote": 5676.04608}, {"ts": 1767737640000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 168158.6, "quote_volume": 22040.82531, "trades": 96, "taker_buy_volume": 83450.8, "taker_buy_quote": 10940.39988}, {"ts": 1767737700000, "open": 0.131, "high": 0.1313, "low": 0.131, "close": 0.1311, "volume": 52115.7, "quote_volume": 6839.30038, "trades": 59, "taker_buy_volume": 22065.9, "taker_buy_quote": 2894.69986}, {"ts": 1767737760000, "open": 0.1311, "high": 0.1311, "low": 0.1308, "close": 0.1308, "volume": 32417.5, "quote_volume": 4244.58857, "trades": 97, "taker_buy_volume": 4974.1, "taker_buy_quote": 651.86374}, {"ts": 1767737820000, "open": 0.1308, "high": 0.1309, "low": 0.1307, "close": 0.1308, "volume": 70033.7, "quote_volume": 9160.40205, "trades": 45, "taker_buy_volume": 19955.4, "taker_buy_quote": 2610.18171}, {"ts": 1767737880000, "open": 0.1309, "high": 0.1309, "low": 0.1308, "close": 0.1308, "volume": 17867.9, "quote_volume": 2337.62573, "trades": 30, "taker_buy_volume": 3265.3, "taker_buy_quote": 427.42777}, {"ts": 1767737940000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 63833.0, "quote_volume": 8345.44383, "trades": 49, "taker_buy_volume": 3688.5, "taker_buy_quote": 482.21694}, {"ts": 1767738000000, "open": 0.1307, "high": 0.1307, "low": 0.1304, "close": 0.1305, "volume": 194103.0, "quote_volume": 25330.83829, "trades": 93, "taker_buy_volume": 81658.7, "taker_buy_quote": 10654.7778}, {"ts": 1767738060000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 57273.5, "quote_volume": 7476.41846, "trades": 22, "taker_buy_volume": 50695.6, "taker_buy_quote": 6618.00251}, {"ts": 1767738120000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 13056.6, "quote_volume": 1705.13434, "trades": 15, "taker_buy_volume": 120.6, "taker_buy_quote": 15.75036}, {"ts": 1767738180000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 478.1, "quote_volume": 62.43986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738240000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 8903.1, "quote_volume": 1163.59464, "trades": 14, "taker_buy_volume": 8497.8, "taker_buy_quote": 1110.66246}, {"ts": 1767738300000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 21036.7, "quote_volume": 2749.49669, "trades": 31, "taker_buy_volume": 4347.8, "taker_buy_quote": 568.25746}, {"ts": 1767738360000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1306, "volume": 74601.2, "quote_volume": 9744.28068, "trades": 25, "taker_buy_volume": 2048.6, "taker_buy_quote": 267.54716}, {"ts": 1767738420000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 21307.0, "quote_volume": 2782.6942, "trades": 13, "taker_buy_volume": 1559.0, "taker_buy_quote": 203.6054}, {"ts": 1767738480000, "open": 0.1307, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 72941.3, "quote_volume": 9533.47757, "trades": 41, "taker_buy_volume": 61281.6, "taker_buy_quote": 8009.55478}, {"ts": 1767738540000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 2536.9, "quote_volume": 331.53049, "trades": 5, "taker_buy_volume": 120.6, "taker_buy_quote": 15.76242}, {"ts": 1767738600000, "open": 0.1308, "high": 0.1308, "low": 0.1307, "close": 0.1307, "volume": 8820.5, "quote_volume": 1153.618, "trades": 8, "taker_buy_volume": 7786.5, "taker_buy_quote": 1018.4742}, {"ts": 1767738660000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 2894.6, "quote_volume": 378.26978, "trades": 15, "taker_buy_volume": 120.6, "taker_buy_quote": 15.76242}, {"ts": 1767738720000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 1473.8, "quote_volume": 192.5775, "trades": 3, "taker_buy_volume": 992.2, "taker_buy_quote": 129.68054}, {"ts": 1767738780000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 9255.5, "quote_volume": 1208.72102, "trades": 13, "taker_buy_volume": 1637.6, "taker_buy_quote": 213.87056}, {"ts": 1767738840000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 1361.5, "quote_volume": 177.8591, "trades": 3, "taker_buy_volume": 472.0, "taker_buy_quote": 61.6904}, {"ts": 1767738900000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 1991.8, "quote_volume": 260.28406, "trades": 6, "taker_buy_volume": 1549.8, "taker_buy_quote": 202.55886}, {"ts": 1767738960000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 13545.8, "quote_volume": 1767.77175, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739020000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 19211.6, "quote_volume": 2508.97543, "trades": 13, "taker_buy_volume": 18616.3, "taker_buy_quote": 2431.28878}, {"ts": 1767739080000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 11158.1, "quote_volume": 1456.35971, "trades": 20, "taker_buy_volume": 4486.0, "taker_buy_quote": 585.6426}, {"ts": 1767739140000, "open": 0.1304, "high": 0.1305, "low": 0.1304, "close": 0.1305, "volume": 656.9, "quote_volume": 85.67185, "trades": 4, "taker_buy_volume": 120.9, "taker_buy_quote": 15.77745}, {"ts": 1767739200000, "open": 0.1305, "high": 0.1307, "low": 0.1304, "close": 0.1306, "volume": 56451.6, "quote_volume": 7368.5586, "trades": 34, "taker_buy_volume": 20089.0, "taker_buy_quote": 2622.5557}, {"ts": 1767739260000, "open": 0.1305, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 12969.9, "quote_volume": 1693.10575, "trades": 3, "taker_buy_volume": 5338.0, "taker_buy_quote": 697.1428}, {"ts": 1767739320000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 994.8, "quote_volume": 129.96087, "trades": 3, "taker_buy_volume": 399.9, "taker_buy_quote": 52.26693}, {"ts": 1767739380000, "open": 0.1306, "high": 0.1309, "low": 0.1306, "close": 0.1307, "volume": 70057.8, "quote_volume": 9162.1211, "trades": 54, "taker_buy_volume": 45572.4, "taker_buy_quote": 5960.87294}, {"ts": 1767739440000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 559.5, "quote_volume": 73.0707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739500000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 4356.3, "quote_volume": 568.99047, "trades": 15, "taker_buy_volume": 576.9, "taker_buy_quote": 75.40083}, {"ts": 1767739560000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 2677.1, "quote_volume": 349.85533, "trades": 13, "taker_buy_volume": 164.7, "taker_buy_quote": 21.52629}, {"ts": 1767739620000, "open": 0.1307, "high": 0.1307, "low": 0.1307, "close": 0.1307, "volume": 472.9, "quote_volume": 61.80803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739680000, "open": 0.1308, "high": 0.1309, "low": 0.1308, "close": 0.1309, "volume": 45882.6, "quote_volume": 6003.29233, "trades": 60, "taker_buy_volume": 30897.8, "taker_buy_quote": 4043.28049}, {"ts": 1767739740000, "open": 0.1309, "high": 0.1313, "low": 0.1309, "close": 0.1313, "volume": 37364.0, "quote_volume": 4899.63329, "trades": 42, "taker_buy_volume": 25170.9, "taker_buy_quote": 3301.32133}, {"ts": 1767739800000, "open": 0.1312, "high": 0.1313, "low": 0.1312, "close": 0.1313, "volume": 16620.3, "quote_volume": 2182.18765, "trades": 24, "taker_buy_volume": 2096.9, "taker_buy_quote": 275.32297}, {"ts": 1767739860000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 1455.6, "quote_volume": 190.98672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739920000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1311, "volume": 32188.1, "quote_volume": 4220.73606, "trades": 41, "taker_buy_volume": 6012.8, "taker_buy_quote": 788.91462}, {"ts": 1767739980000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 10654.4, "quote_volume": 1396.21681, "trades": 16, "taker_buy_volume": 4904.1, "taker_buy_quote": 642.92751}, {"ts": 1767740040000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 487.0, "quote_volume": 63.797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740100000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 1907.7, "quote_volume": 250.04038, "trades": 5, "taker_buy_volume": 1316.8, "taker_buy_quote": 172.63248}, {"ts": 1767740160000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 487.1, "quote_volume": 63.8101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740220000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 587.3, "quote_volume": 76.9363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740280000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 8221.2, "quote_volume": 1076.9772, "trades": 16, "taker_buy_volume": 4286.9, "taker_buy_quote": 561.5839}, {"ts": 1767740340000, "open": 0.1309, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 539.9, "quote_volume": 70.68034, "trades": 7, "taker_buy_volume": 74.3, "taker_buy_quote": 9.7333}, {"ts": 1767740400000, "open": 0.131, "high": 0.1311, "low": 0.131, "close": 0.1311, "volume": 3600.7, "quote_volume": 471.82446, "trades": 12, "taker_buy_volume": 2980.7, "taker_buy_quote": 390.60446}, {"ts": 1767740460000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 750.1, "quote_volume": 98.2631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740520000, "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.131, "volume": 63616.0, "quote_volume": 8331.15883, "trades": 28, "taker_buy_volume": 36024.5, "taker_buy_quote": 4719.2095}, {"ts": 1767740580000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 788.0, "quote_volume": 103.228, "trades": 11, "taker_buy_volume": 547.4, "taker_buy_quote": 71.7094}, {"ts": 1767740640000, "open": 0.131, "high": 0.1312, "low": 0.131, "close": 0.1312, "volume": 43326.6, "quote_volume": 5680.08837, "trades": 32, "taker_buy_volume": 42743.3, "taker_buy_quote": 5603.67607}, {"ts": 1767740700000, "open": 0.1313, "high": 0.1313, "low": 0.1311, "close": 0.1312, "volume": 12848.2, "quote_volume": 1685.67537, "trades": 11, "taker_buy_volume": 1999.4, "taker_buy_quote": 262.36878}, {"ts": 1767740760000, "open": 0.1311, "high": 0.1311, "low": 0.1311, "close": 0.1311, "volume": 423.8, "quote_volume": 55.56018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740820000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 28330.0, "quote_volume": 3716.84963, "trades": 12, "taker_buy_volume": 27866.3, "taker_buy_quote": 3656.05856}, {"ts": 1767740880000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 2913.6, "quote_volume": 382.26432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767740940000, "open": 0.1313, "high": 0.1313, "low": 0.1313, "close": 0.1313, "volume": 10982.7, "quote_volume": 1442.02851, "trades": 22, "taker_buy_volume": 3808.3, "taker_buy_quote": 500.02979}, {"ts": 1767741000000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 46172.8, "quote_volume": 6067.17673, "trades": 38, "taker_buy_volume": 12019.3, "taker_buy_quote": 1579.44976}, {"ts": 1767741060000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 1277.3, "quote_volume": 167.87073, "trades": 16, "taker_buy_volume": 455.1, "taker_buy_quote": 59.83365}, {"ts": 1767741120000, "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1312, "volume": 16358.5, "quote_volume": 2147.82772, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741180000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 9224.1, "quote_volume": 1211.2108, "trades": 23, "taker_buy_volume": 5876.1, "taker_buy_quote": 771.6184}, {"ts": 1767741240000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 4454.9, "quote_volume": 584.99423, "trades": 4, "taker_buy_volume": 658.6, "taker_buy_quote": 86.54004}, {"ts": 1767741300000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 4135.0, "quote_volume": 543.339, "trades": 9, "taker_buy_volume": 1473.0, "taker_buy_quote": 193.5522}, {"ts": 1767741360000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 1467.3, "quote_volume": 192.75194, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741420000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 45782.6, "quote_volume": 6008.00386, "trades": 48, "taker_buy_volume": 26176.9, "taker_buy_quote": 3434.85468}, {"ts": 1767741480000, "open": 0.1312, "high": 0.1312, "low": 0.1312, "close": 0.1312, "volume": 5814.7, "quote_volume": 762.88864, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741540000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1312, "volume": 3829.9, "quote_volume": 502.44039, "trades": 15, "taker_buy_volume": 2668.6, "taker_buy_quote": 350.12032}, {"ts": 1767741600000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 5202.3, "quote_volume": 682.44917, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 0.1311, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 2229.2, "quote_volume": 292.25193, "trades": 3, "taker_buy_volume": 38.1, "taker_buy_quote": 4.99872}, {"ts": 1767741720000, "open": 0.1311, "high": 0.1311, "low": 0.131, "close": 0.131, "volume": 9590.9, "quote_volume": 1257.2237, "trades": 19, "taker_buy_volume": 710.9, "taker_buy_quote": 93.19899}, {"ts": 1767741780000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 1167.7, "quote_volume": 152.9687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741840000, "open": 0.131, "high": 0.131, "low": 0.131, "close": 0.131, "volume": 13127.6, "quote_volume": 1719.7156, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741900000, "open": 0.1309, "high": 0.1309, "low": 0.1309, "close": 0.1309, "volume": 478.0, "quote_volume": 62.5702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741960000, "open": 0.1309, "high": 0.1312, "low": 0.1309, "close": 0.1312, "volume": 81968.6, "quote_volume": 10749.6743, "trades": 44, "taker_buy_volume": 81046.0, "taker_buy_quote": 10628.81762}, {"ts": 1767742020000, "open": 0.1312, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 8479.0, "quote_volume": 1113.21759, "trades": 19, "taker_buy_volume": 7205.6, "taker_buy_quote": 946.10444}, {"ts": 1767742080000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 3973.1, "quote_volume": 521.98099, "trades": 16, "taker_buy_volume": 2763.3, "taker_buy_quote": 363.13425}, {"ts": 1767742140000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 535.4, "quote_volume": 70.35156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742200000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 1187.9, "quote_volume": 156.09006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742260000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 14382.8, "quote_volume": 1889.90474, "trades": 8, "taker_buy_volume": 48.2, "taker_buy_quote": 6.3383}, {"ts": 1767742320000, "open": 0.1315, "high": 0.1317, "low": 0.1315, "close": 0.1316, "volume": 59935.5, "quote_volume": 7884.77744, "trades": 41, "taker_buy_volume": 59270.8, "taker_buy_quote": 7797.30292}, {"ts": 1767742380000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 101672.1, "quote_volume": 13384.37512, "trades": 34, "taker_buy_volume": 43267.6, "taker_buy_quote": 5698.34292}, {"ts": 1767742440000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 2575.5, "quote_volume": 338.80677, "trades": 3, "taker_buy_volume": 1285.2, "taker_buy_quote": 169.13232}, {"ts": 1767742500000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1318, "volume": 105437.6, "quote_volume": 13888.00567, "trades": 60, "taker_buy_volume": 34965.8, "taker_buy_quote": 4605.90289}, {"ts": 1767742560000, "open": 0.1318, "high": 0.1319, "low": 0.1318, "close": 0.1318, "volume": 71662.7, "quote_volume": 9447.67255, "trades": 36, "taker_buy_volume": 46427.8, "taker_buy_quote": 6121.71273}, {"ts": 1767742620000, "open": 0.1317, "high": 0.1317, "low": 0.1317, "close": 0.1317, "volume": 25900.3, "quote_volume": 3411.06951, "trades": 48, "taker_buy_volume": 16224.3, "taker_buy_quote": 2136.74031}, {"ts": 1767742680000, "open": 0.1317, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 1340.3, "quote_volume": 176.46761, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742740000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 1028.8, "quote_volume": 135.39008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742800000, "open": 0.1317, "high": 0.1317, "low": 0.1315, "close": 0.1317, "volume": 9996.9, "quote_volume": 1315.60016, "trades": 20, "taker_buy_volume": 5016.3, "taker_buy_quote": 660.17927}, {"ts": 1767742860000, "open": 0.1316, "high": 0.1317, "low": 0.1316, "close": 0.1316, "volume": 16186.4, "quote_volume": 2131.13024, "trades": 16, "taker_buy_volume": 10168.7, "taker_buy_quote": 1339.20092}, {"ts": 1767742920000, "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1314, "volume": 155126.3, "quote_volume": 20387.64941, "trades": 119, "taker_buy_volume": 3360.4, "taker_buy_quote": 441.6924}, {"ts": 1767742980000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 11997.7, "quote_volume": 1576.49778, "trades": 15, "taker_buy_volume": 9122.6, "taker_buy_quote": 1198.70964}, {"ts": 1767743040000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 146479.9, "quote_volume": 19246.90568, "trades": 85, "taker_buy_volume": 38952.4, "taker_buy_quote": 5118.34536}, {"ts": 1767743100000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 148642.3, "quote_volume": 19530.95107, "trades": 66, "taker_buy_volume": 37983.8, "taker_buy_quote": 4991.07132}, {"ts": 1767743160000, "open": 0.1314, "high": 0.1314, "low": 0.1314, "close": 0.1314, "volume": 411.6, "quote_volume": 54.08424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743220000, "open": 0.1315, "high": 0.1318, "low": 0.1315, "close": 0.1317, "volume": 63803.8, "quote_volume": 8402.2741, "trades": 64, "taker_buy_volume": 37699.5, "taker_buy_quote": 4964.38796}, {"ts": 1767743280000, "open": 0.1317, "high": 0.1318, "low": 0.1317, "close": 0.1317, "volume": 23033.5, "quote_volume": 3034.19874, "trades": 34, "taker_buy_volume": 18840.8, "taker_buy_quote": 2482.02015}, {"ts": 1767743340000, "open": 0.1317, "high": 0.1317, "low": 0.1314, "close": 0.1315, "volume": 21204.8, "quote_volume": 2790.35321, "trades": 36, "taker_buy_volume": 330.6, "taker_buy_quote": 43.4739}, {"ts": 1767743400000, "open": 0.1315, "high": 0.1315, "low": 0.1312, "close": 0.1314, "volume": 857487.4, "quote_volume": 112632.7877, "trades": 260, "taker_buy_volume": 174739.0, "taker_buy_quote": 22969.47336}, {"ts": 1767743460000, "open": 0.1314, "high": 0.1316, "low": 0.1314, "close": 0.1316, "volume": 55692.4, "quote_volume": 7322.39995, "trades": 46, "taker_buy_volume": 29538.9, "taker_buy_quote": 3884.51516}, {"ts": 1767743520000, "open": 0.1316, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 36403.8, "quote_volume": 4787.47397, "trades": 50, "taker_buy_volume": 7128.5, "taker_buy_quote": 937.41319}, {"ts": 1767743580000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 27850.4, "quote_volume": 3660.33536, "trades": 70, "taker_buy_volume": 11280.2, "taker_buy_quote": 1482.63551}, {"ts": 1767743640000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 8455.3, "quote_volume": 1111.05087, "trades": 8, "taker_buy_volume": 244.5, "taker_buy_quote": 32.15175}, {"ts": 1767743700000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 263304.8, "quote_volume": 34598.01517, "trades": 163, "taker_buy_volume": 138639.7, "taker_buy_quote": 18217.25658}, {"ts": 1767743760000, "open": 0.1313, "high": 0.1315, "low": 0.1313, "close": 0.1315, "volume": 38261.4, "quote_volume": 5029.6689, "trades": 32, "taker_buy_volume": 33456.4, "taker_buy_quote": 4398.29953}, {"ts": 1767743820000, "open": 0.1315, "high": 0.1315, "low": 0.1313, "close": 0.1314, "volume": 218355.8, "quote_volume": 28680.07299, "trades": 122, "taker_buy_volume": 396.0, "taker_buy_quote": 52.066}, {"ts": 1767743880000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 10159.6, "quote_volume": 1334.78683, "trades": 19, "taker_buy_volume": 2831.0, "taker_buy_quote": 371.9934}, {"ts": 1767743940000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 30952.7, "quote_volume": 4067.13596, "trades": 9, "taker_buy_volume": 30464.5, "taker_buy_quote": 4003.0353}, {"ts": 1767744000000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 25030.1, "quote_volume": 3288.94394, "trades": 37, "taker_buy_volume": 11142.5, "taker_buy_quote": 1464.1245}, {"ts": 1767744060000, "open": 0.1314, "high": 0.1314, "low": 0.1313, "close": 0.1314, "volume": 20204.1, "quote_volume": 2654.4299, "trades": 20, "taker_buy_volume": 8506.0, "taker_buy_quote": 1117.6884}, {"ts": 1767744120000, "open": 0.1313, "high": 0.1314, "low": 0.1313, "close": 0.1313, "volume": 15919.2, "quote_volume": 2090.95405, "trades": 19, "taker_buy_volume": 366.1, "taker_buy_quote": 48.10554}, {"ts": 1767744180000, "open": 0.1314, "high": 0.1315, "low": 0.1314, "close": 0.1315, "volume": 57942.8, "quote_volume": 7618.38934, "trades": 58, "taker_buy_volume": 48217.7, "taker_buy_quote": 6339.58154}, {"ts": 1767744240000, "open": 0.1315, "high": 0.1315, "low": 0.1314, "close": 0.1314, "volume": 39244.3, "quote_volume": 5160.50532, "trades": 34, "taker_buy_volume": 11877.2, "taker_buy_quote": 1561.8518}, {"ts": 1767744300000, "open": 0.1315, "high": 0.1316, "low": 0.1315, "close": 0.1315, "volume": 26333.5, "quote_volume": 3463.1561, "trades": 21, "taker_buy_volume": 5818.7, "taker_buy_quote": 765.4599}, {"ts": 1767744360000, "open": 0.1314, "high": 0.1315, "low": 0.1313, "close": 0.1313, "volume": 71103.2, "quote_volume": 9342.90679, "trades": 87, "taker_buy_volume": 11107.6, "taker_buy_quote": 1459.54367}, {"ts": 1767744420000, "open": 0.1313, "high": 0.1313, "low": 0.1312, "close": 0.1312, "volume": 24578.2, "quote_volume": 3225.49004, "trades": 39, "taker_buy_volume": 11022.8, "taker_buy_quote": 1446.22382}, {"ts": 1767744480000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 25795.1, "quote_volume": 3384.2478, "trades": 27, "taker_buy_volume": 10767.6, "taker_buy_quote": 1412.70912}, {"ts": 1767744540000, "open": 0.1312, "high": 0.1312, "low": 0.1311, "close": 0.1311, "volume": 47549.3, "quote_volume": 6238.41427, "trades": 40, "taker_buy_volume": 4484.4, "taker_buy_quote": 588.35328}, {"ts": 1767744600000, "open": 0.1311, "high": 0.1311, "low": 0.1309, "close": 0.1309, "volume": 53096.8, "quote_volume": 6957.06267, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744660000, "open": 0.1309, "high": 0.1309, "low": 0.1307, "close": 0.1307, "volume": 46509.8, "quote_volume": 6084.40287, "trades": 47, "taker_buy_volume": 1500.0, "taker_buy_quote": 196.23}, {"ts": 1767744720000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 28238.5, "quote_volume": 3690.55027, "trades": 36, "taker_buy_volume": 1200.0, "taker_buy_quote": 156.84}, {"ts": 1767744780000, "open": 0.1307, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 20394.9, "quote_volume": 2663.31146, "trades": 19, "taker_buy_volume": 195.7, "taker_buy_quote": 25.57799}, {"ts": 1767744840000, "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 1914.6, "quote_volume": 249.8553, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767744900000, "open": 0.1305, "high": 0.1307, "low": 0.1305, "close": 0.1307, "volume": 47248.7, "quote_volume": 6172.63773, "trades": 37, "taker_buy_volume": 25598.9, "taker_buy_quote": 3343.41147}, {"ts": 1767744960000, "open": 0.1308, "high": 0.1308, "low": 0.1306, "close": 0.1306, "volume": 29013.6, "quote_volume": 3794.37758, "trades": 33, "taker_buy_volume": 10879.6, "taker_buy_quote": 1423.05168}, {"ts": 1767745020000, "open": 0.1307, "high": 0.1307, "low": 0.1306, "close": 0.1306, "volume": 29485.3, "quote_volume": 3850.82977, "trades": 25, "taker_buy_volume": 495.9, "taker_buy_quote": 64.81413}, {"ts": 1767745080000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 67148.3, "quote_volume": 8766.20521, "trades": 62, "taker_buy_volume": 26352.1, "taker_buy_quote": 3440.92297}, {"ts": 1767745140000, "open": 0.1306, "high": 0.1306, "low": 0.1306, "close": 0.1306, "volume": 455.9, "quote_volume": 59.54054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745200000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1306, "volume": 15209.1, "quote_volume": 1985.5363, "trades": 16, "taker_buy_volume": 867.6, "taker_buy_quote": 113.30856}, {"ts": 1767745260000, "open": 0.1306, "high": 0.1307, "low": 0.1306, "close": 0.1307, "volume": 1259.5, "quote_volume": 164.54251, "trades": 6, "taker_buy_volume": 518.1, "taker_buy_quote": 67.71567}, {"ts": 1767745320000, "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 12073.6, "quote_volume": 1576.7768, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745380000, "open": 0.1305, "high": 0.1305, "low": 0.1303, "close": 0.1303, "volume": 81066.5, "quote_volume": 10565.55458, "trades": 70, "taker_buy_volume": 33159.8, "taker_buy_quote": 4320.78324}, {"ts": 1767745440000, "open": 0.1303, "high": 0.1304, "low": 0.1303, "close": 0.1304, "volume": 60920.6, "quote_volume": 7938.06238, "trades": 52, "taker_buy_volume": 6781.1, "taker_buy_quote": 883.68553}, {"ts": 1767745500000, "open": 0.1303, "high": 0.1303, "low": 0.1298, "close": 0.1299, "volume": 375187.4, "quote_volume": 48802.4786, "trades": 265, "taker_buy_volume": 113776.9, "taker_buy_quote": 14800.54669}, {"ts": 1767745560000, "open": 0.1299, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 8326.9, "quote_volume": 1082.19204, "trades": 19, "taker_buy_volume": 5277.3, "taker_buy_quote": 686.049}, {"ts": 1767745620000, "open": 0.13, "high": 0.13, "low": 0.1299, "close": 0.13, "volume": 20781.7, "quote_volume": 2700.84275, "trades": 23, "taker_buy_volume": 480.3, "taker_buy_quote": 62.439}, {"ts": 1767745680000, "open": 0.1299, "high": 0.1299, "low": 0.1299, "close": 0.1299, "volume": 13528.2, "quote_volume": 1757.31318, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745740000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 40003.6, "quote_volume": 5192.39225, "trades": 46, "taker_buy_volume": 685.9, "taker_buy_quote": 89.02982}, {"ts": 1767745800000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 67618.4, "quote_volume": 8776.82337, "trades": 38, "taker_buy_volume": 41761.4, "taker_buy_quote": 5420.62972}, {"ts": 1767745860000, "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 10321.2, "quote_volume": 1340.6711, "trades": 13, "taker_buy_volume": 525.6, "taker_buy_quote": 68.27544}, {"ts": 1767745920000, "open": 0.1298, "high": 0.1298, "low": 0.1297, "close": 0.1298, "volume": 11438.9, "quote_volume": 1484.75238, "trades": 23, "taker_buy_volume": 68.0, "taker_buy_quote": 8.8264}, {"ts": 1767745980000, "open": 0.1297, "high": 0.1297, "low": 0.1294, "close": 0.1294, "volume": 203659.3, "quote_volume": 26383.29005, "trades": 176, "taker_buy_volume": 36213.2, "taker_buy_quote": 4693.23072}, {"ts": 1767746040000, "open": 0.1295, "high": 0.1295, "low": 0.1292, "close": 0.1293, "volume": 157853.0, "quote_volume": 20416.62754, "trades": 141, "taker_buy_volume": 24580.3, "taker_buy_quote": 3181.06864}, {"ts": 1767746100000, "open": 0.1293, "high": 0.1296, "low": 0.1292, "close": 0.1294, "volume": 656015.3, "quote_volume": 84921.07021, "trades": 167, "taker_buy_volume": 144699.2, "taker_buy_quote": 18728.16803}, {"ts": 1767746160000, "open": 0.1293, "high": 0.1294, "low": 0.1291, "close": 0.1292, "volume": 1179090.4, "quote_volume": 152558.26084, "trades": 103, "taker_buy_volume": 1056684.5, "taker_buy_quote": 136734.5243}, {"ts": 1767746220000, "open": 0.1292, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 202311.3, "quote_volume": 26135.82039, "trades": 103, "taker_buy_volume": 134482.0, "taker_buy_quote": 17370.79094}, {"ts": 1767746280000, "open": 0.1292, "high": 0.1292, "low": 0.129, "close": 0.129, "volume": 288236.9, "quote_volume": 37194.79791, "trades": 105, "taker_buy_volume": 90214.5, "taker_buy_quote": 11637.8505}, {"ts": 1767746340000, "open": 0.1289, "high": 0.1291, "low": 0.1289, "close": 0.129, "volume": 763803.9, "quote_volume": 98528.80019, "trades": 104, "taker_buy_volume": 675165.1, "taker_buy_quote": 87095.97102}, {"ts": 1767746400000, "open": 0.1289, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 143430.0, "quote_volume": 18482.93468, "trades": 102, "taker_buy_volume": 64908.8, "taker_buy_quote": 8366.00577}, {"ts": 1767746460000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 90538.8, "quote_volume": 11662.54539, "trades": 81, "taker_buy_volume": 1022.4, "taker_buy_quote": 131.68512}, {"ts": 1767746520000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 69233.6, "quote_volume": 8916.82137, "trades": 41, "taker_buy_volume": 26410.9, "taker_buy_quote": 3401.73639}, {"ts": 1767746580000, "open": 0.1288, "high": 0.1288, "low": 0.1286, "close": 0.1286, "volume": 1090692.2, "quote_volume": 140290.16669, "trades": 163, "taker_buy_volume": 797256.9, "taker_buy_quote": 102529.59136}, {"ts": 1767746640000, "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 242524.2, "quote_volume": 31178.57017, "trades": 100, "taker_buy_volume": 174120.9, "taker_buy_quote": 22388.80528}, {"ts": 1767746700000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1285, "volume": 420573.3, "quote_volume": 54053.37116, "trades": 142, "taker_buy_volume": 70109.6, "taker_buy_quote": 9012.08734}, {"ts": 1767746760000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 146671.3, "quote_volume": 18838.85775, "trades": 57, "taker_buy_volume": 86751.1, "taker_buy_quote": 11145.10407}, {"ts": 1767746820000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 252799.4, "quote_volume": 32477.96224, "trades": 50, "taker_buy_volume": 204766.7, "taker_buy_quote": 26310.56356}, {"ts": 1767746880000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1284, "volume": 165749.2, "quote_volume": 21289.01316, "trades": 35, "taker_buy_volume": 116389.4, "taker_buy_quote": 14954.0059}, {"ts": 1767746940000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 32574.5, "quote_volume": 4182.57379, "trades": 40, "taker_buy_volume": 15974.1, "taker_buy_quote": 2051.08243}, {"ts": 1767747000000, "open": 0.1284, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 62719.0, "quote_volume": 8053.20259, "trades": 26, "taker_buy_volume": 61834.1, "taker_buy_quote": 7939.65432}, {"ts": 1767747060000, "open": 0.1285, "high": 0.1285, "low": 0.1283, "close": 0.1283, "volume": 173351.8, "quote_volume": 22248.49939, "trades": 68, "taker_buy_volume": 104385.5, "taker_buy_quote": 13397.81147}, {"ts": 1767747120000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 217968.3, "quote_volume": 27972.61042, "trades": 72, "taker_buy_volume": 47458.8, "taker_buy_quote": 6093.51592}, {"ts": 1767747180000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 105442.5, "quote_volume": 13528.2163, "trades": 18, "taker_buy_volume": 104878.0, "taker_buy_quote": 13455.8474}, {"ts": 1767747240000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 98424.2, "quote_volume": 12627.76506, "trades": 12, "taker_buy_volume": 97826.2, "taker_buy_quote": 12551.10146}, {"ts": 1767747300000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 731851.3, "quote_volume": 93896.38267, "trades": 121, "taker_buy_volume": 730460.1, "taker_buy_quote": 93718.03083}, {"ts": 1767747360000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 240897.9, "quote_volume": 30907.15007, "trades": 98, "taker_buy_volume": 240392.9, "taker_buy_quote": 30842.40907}, {"ts": 1767747420000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 272042.9, "quote_volume": 34875.42429, "trades": 204, "taker_buy_volume": 76256.6, "taker_buy_quote": 9776.09612}, {"ts": 1767747480000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 51439.9, "quote_volume": 6592.59078, "trades": 37, "taker_buy_volume": 36023.6, "taker_buy_quote": 4617.76275}, {"ts": 1767747540000, "open": 0.1281, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 258950.8, "quote_volume": 33148.85445, "trades": 110, "taker_buy_volume": 58743.1, "taker_buy_quote": 7523.18915}, {"ts": 1767747600000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 85650.5, "quote_volume": 10965.28706, "trades": 94, "taker_buy_volume": 30216.9, "taker_buy_quote": 3869.69396}, {"ts": 1767747660000, "open": 0.1283, "high": 0.1285, "low": 0.1282, "close": 0.1285, "volume": 100241.3, "quote_volume": 12853.02879, "trades": 135, "taker_buy_volume": 19379.0, "taker_buy_quote": 2486.42661}, {"ts": 1767747720000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 17030.9, "quote_volume": 2186.69136, "trades": 43, "taker_buy_volume": 13708.6, "taker_buy_quote": 1760.18424}, {"ts": 1767747780000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 1219.6, "quote_volume": 156.55256, "trades": 3, "taker_buy_volume": 778.8, "taker_buy_quote": 99.99792}, {"ts": 1767747840000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 21649.3, "quote_volume": 2777.56508, "trades": 26, "taker_buy_volume": 570.3, "taker_buy_quote": 73.17528}, {"ts": 1767747900000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 26883.9, "quote_volume": 3446.62007, "trades": 28, "taker_buy_volume": 24919.3, "taker_buy_quote": 3194.73804}, {"ts": 1767747960000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 12741.1, "quote_volume": 1633.91449, "trades": 22, "taker_buy_volume": 3263.8, "taker_buy_quote": 418.91643}, {"ts": 1767748020000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 7791.2, "quote_volume": 998.73605, "trades": 13, "taker_buy_volume": 5803.7, "taker_buy_quote": 744.03434}, {"ts": 1767748080000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 9297.8, "quote_volume": 1192.85527, "trades": 6, "taker_buy_volume": 8773.1, "taker_buy_quote": 1125.58873}, {"ts": 1767748140000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 17482.5, "quote_volume": 2241.20892, "trades": 19, "taker_buy_volume": 15600.6, "taker_buy_quote": 1999.99692}, {"ts": 1767748200000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 1785.0, "quote_volume": 228.6819, "trades": 4, "taker_buy_volume": 234.0, "taker_buy_quote": 29.9988}, {"ts": 1767748260000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 6341.9, "quote_volume": 812.39739, "trades": 27, "taker_buy_volume": 239.7, "taker_buy_quote": 30.70557}, {"ts": 1767748320000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 5939.1, "quote_volume": 760.7498, "trades": 16, "taker_buy_volume": 492.4, "taker_buy_quote": 63.07644}, {"ts": 1767748380000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 24930.4, "quote_volume": 3190.92487, "trades": 23, "taker_buy_volume": 1800.0, "taker_buy_quote": 230.4}, {"ts": 1767748440000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 590.2, "quote_volume": 75.48658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748500000, "open": 0.1279, "high": 0.128, "low": 0.1276, "close": 0.1277, "volume": 524375.6, "quote_volume": 66974.75615, "trades": 251, "taker_buy_volume": 178164.1, "taker_buy_quote": 22764.62183}, {"ts": 1767748560000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1274, "volume": 150578.7, "quote_volume": 19194.34403, "trades": 217, "taker_buy_volume": 46637.2, "taker_buy_quote": 5946.21399}, {"ts": 1767748620000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 49600.3, "quote_volume": 6323.59557, "trades": 59, "taker_buy_volume": 9618.3, "taker_buy_quote": 1225.89057}, {"ts": 1767748680000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 60985.8, "quote_volume": 7769.61048, "trades": 68, "taker_buy_volume": 16353.4, "taker_buy_quote": 2083.46237}, {"ts": 1767748740000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 37424.7, "quote_volume": 4763.00125, "trades": 93, "taker_buy_volume": 15392.0, "taker_buy_quote": 1958.95479}, {"ts": 1767748800000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 42087.1, "quote_volume": 5353.57339, "trades": 79, "taker_buy_volume": 2990.5, "taker_buy_quote": 380.48587}, {"ts": 1767748860000, "open": 0.1272, "high": 0.1274, "low": 0.1271, "close": 0.1274, "volume": 48221.8, "quote_volume": 6134.87056, "trades": 117, "taker_buy_volume": 15382.0, "taker_buy_quote": 1957.49721}, {"ts": 1767748920000, "open": 0.1274, "high": 0.1278, "low": 0.1274, "close": 0.1278, "volume": 38262.8, "quote_volume": 4877.51025, "trades": 42, "taker_buy_volume": 22953.7, "taker_buy_quote": 2927.03205}, {"ts": 1767748980000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 15215.9, "quote_volume": 1942.36673, "trades": 20, "taker_buy_volume": 2335.7, "taker_buy_quote": 298.03532}, {"ts": 1767749040000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 17570.9, "quote_volume": 2243.18102, "trades": 28, "taker_buy_volume": 2113.0, "taker_buy_quote": 269.8301}, {"ts": 1767749100000, "open": 0.1277, "high": 0.1281, "low": 0.1277, "close": 0.128, "volume": 62919.6, "quote_volume": 8045.13002, "trades": 53, "taker_buy_volume": 48286.7, "taker_buy_quote": 6172.94619}, {"ts": 1767749160000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 3028.1, "quote_volume": 387.5968, "trades": 13, "taker_buy_volume": 2331.1, "taker_buy_quote": 298.3808}, {"ts": 1767749220000, "open": 0.128, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 8656.9, "quote_volume": 1107.90739, "trades": 26, "taker_buy_volume": 1384.4, "taker_buy_quote": 177.34164}, {"ts": 1767749280000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 18239.3, "quote_volume": 2332.82758, "trades": 22, "taker_buy_volume": 17905.2, "taker_buy_quote": 2290.09619}, {"ts": 1767749340000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 1424.5, "quote_volume": 182.19355, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749400000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1277, "volume": 64804.9, "quote_volume": 8276.58038, "trades": 52, "taker_buy_volume": 4017.6, "taker_buy_quote": 513.04752}, {"ts": 1767749460000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 6114.6, "quote_volume": 780.16889, "trades": 20, "taker_buy_volume": 159.7, "taker_buy_quote": 20.37772}, {"ts": 1767749520000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 27400.9, "quote_volume": 3490.34449, "trades": 44, "taker_buy_volume": 3483.9, "taker_buy_quote": 443.50047}, {"ts": 1767749580000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 34835.5, "quote_volume": 4435.74473, "trades": 42, "taker_buy_volume": 3885.3, "taker_buy_quote": 494.91151}, {"ts": 1767749640000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 27508.8, "quote_volume": 3504.85659, "trades": 49, "taker_buy_volume": 22229.5, "taker_buy_quote": 2832.27377}, {"ts": 1767749700000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 9997.0, "quote_volume": 1274.49742, "trades": 26, "taker_buy_volume": 8135.5, "taker_buy_quote": 1037.26389}, {"ts": 1767749760000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 26987.4, "quote_volume": 3442.59195, "trades": 29, "taker_buy_volume": 7197.8, "taker_buy_quote": 918.43928}, {"ts": 1767749820000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 79032.8, "quote_volume": 10063.5851, "trades": 48, "taker_buy_volume": 43446.7, "taker_buy_quote": 5530.79792}, {"ts": 1767749880000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 32665.1, "quote_volume": 4159.78022, "trades": 22, "taker_buy_volume": 18260.7, "taker_buy_quote": 2326.1001}, {"ts": 1767749940000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 37206.8, "quote_volume": 4740.14632, "trades": 23, "taker_buy_volume": 13751.6, "taker_buy_quote": 1751.95384}, {"ts": 1767750000000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 463.6, "quote_volume": 59.06264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750060000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 46048.1, "quote_volume": 5874.53501, "trades": 36, "taker_buy_volume": 34733.9, "taker_buy_quote": 4431.05973}, {"ts": 1767750120000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 839.2, "quote_volume": 107.02932, "trades": 2, "taker_buy_volume": 313.2, "taker_buy_quote": 39.96432}, {"ts": 1767750180000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 574.0, "quote_volume": 73.185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750240000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 16257.5, "quote_volume": 2072.77788, "trades": 15, "taker_buy_volume": 3563.3, "taker_buy_quote": 454.32075}, {"ts": 1767750300000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 140764.6, "quote_volume": 17968.34238, "trades": 106, "taker_buy_volume": 117828.0, "taker_buy_quote": 15039.73943}, {"ts": 1767750360000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 13688.6, "quote_volume": 1745.73023, "trades": 32, "taker_buy_volume": 2773.8, "taker_buy_quote": 354.0454}, {"ts": 1767750420000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 5156.0, "quote_volume": 657.91205, "trades": 17, "taker_buy_volume": 2346.0, "taker_buy_quote": 299.3496}, {"ts": 1767750480000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 13862.5, "quote_volume": 1765.12213, "trades": 37, "taker_buy_volume": 3927.7, "taker_buy_quote": 499.99621}, {"ts": 1767750540000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 4603.0, "quote_volume": 586.33349, "trades": 14, "taker_buy_volume": 3715.9, "taker_buy_quote": 473.39327}, {"ts": 1767750600000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 16067.4, "quote_volume": 2045.36011, "trades": 22, "taker_buy_volume": 1089.2, "taker_buy_quote": 138.65516}, {"ts": 1767750660000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 80347.0, "quote_volume": 10220.20823, "trades": 60, "taker_buy_volume": 4872.0, "taker_buy_quote": 619.78123}, {"ts": 1767750720000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 55495.7, "quote_volume": 7066.4774, "trades": 39, "taker_buy_volume": 37526.7, "taker_buy_quote": 4777.29358}, {"ts": 1767750780000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 8753.0, "quote_volume": 1115.1322, "trades": 21, "taker_buy_volume": 4191.1, "taker_buy_quote": 533.94614}, {"ts": 1767750840000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 771.0, "quote_volume": 98.16685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750900000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 91034.8, "quote_volume": 11580.15012, "trades": 38, "taker_buy_volume": 32230.3, "taker_buy_quote": 4099.77578}, {"ts": 1767750960000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 2620.6, "quote_volume": 333.34032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751020000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 7781.0, "quote_volume": 990.5213, "trades": 9, "taker_buy_volume": 7299.7, "taker_buy_quote": 929.25181}, {"ts": 1767751080000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 73426.0, "quote_volume": 9341.71221, "trades": 103, "taker_buy_volume": 15773.5, "taker_buy_quote": 2007.9725}, {"ts": 1767751140000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 133229.4, "quote_volume": 16933.91075, "trades": 87, "taker_buy_volume": 30325.5, "taker_buy_quote": 3854.95417}, {"ts": 1767751200000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 23776.9, "quote_volume": 3023.82009, "trades": 29, "taker_buy_volume": 23323.1, "taker_buy_quote": 2966.09673}, {"ts": 1767751260000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 15475.4, "quote_volume": 1968.4866, "trades": 29, "taker_buy_volume": 2686.1, "taker_buy_quote": 341.68764}, {"ts": 1767751320000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 130909.8, "quote_volume": 16637.56791, "trades": 72, "taker_buy_volume": 17019.7, "taker_buy_quote": 2162.76418}, {"ts": 1767751380000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 27253.5, "quote_volume": 3467.09893, "trades": 43, "taker_buy_volume": 4184.9, "taker_buy_quote": 532.35713}, {"ts": 1767751440000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 10209.7, "quote_volume": 1297.83233, "trades": 32, "taker_buy_volume": 4069.9, "taker_buy_quote": 517.28429}, {"ts": 1767751500000, "open": 0.1271, "high": 0.1277, "low": 0.1271, "close": 0.1275, "volume": 79302.0, "quote_volume": 10112.15597, "trades": 104, "taker_buy_volume": 39509.5, "taker_buy_quote": 5036.05668}, {"ts": 1767751560000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 36271.9, "quote_volume": 4623.71681, "trades": 52, "taker_buy_volume": 449.2, "taker_buy_quote": 57.273}, {"ts": 1767751620000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 39353.9, "quote_volume": 5011.34657, "trades": 63, "taker_buy_volume": 32652.4, "taker_buy_quote": 4158.24228}, {"ts": 1767751680000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 11526.6, "quote_volume": 1468.9265, "trades": 10, "taker_buy_volume": 5192.9, "taker_buy_quote": 662.01312}, {"ts": 1767751740000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 39521.2, "quote_volume": 5038.22365, "trades": 41, "taker_buy_volume": 32918.9, "taker_buy_quote": 4196.56133}, {"ts": 1767751800000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 20157.4, "quote_volume": 2571.14872, "trades": 36, "taker_buy_volume": 13529.4, "taker_buy_quote": 1726.09755}, {"ts": 1767751860000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 32432.3, "quote_volume": 4135.47092, "trades": 37, "taker_buy_volume": 2486.5, "taker_buy_quote": 317.2774}, {"ts": 1767751920000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 3945.7, "quote_volume": 502.81183, "trades": 17, "taker_buy_volume": 1420.1, "taker_buy_quote": 181.05039}, {"ts": 1767751980000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 5814.5, "quote_volume": 740.5822, "trades": 13, "taker_buy_volume": 3839.9, "taker_buy_quote": 489.20326}, {"ts": 1767752040000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 34948.2, "quote_volume": 4458.71465, "trades": 42, "taker_buy_volume": 31147.9, "taker_buy_quote": 3974.24133}, {"ts": 1767752100000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 15768.3, "quote_volume": 2011.81243, "trades": 16, "taker_buy_volume": 1567.9, "taker_buy_quote": 200.06404}, {"ts": 1767752160000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 2846.5, "quote_volume": 362.88181, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752220000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 18667.0, "quote_volume": 2379.84452, "trades": 31, "taker_buy_volume": 14882.7, "taker_buy_quote": 1897.54425}, {"ts": 1767752280000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 23589.8, "quote_volume": 3007.06523, "trades": 23, "taker_buy_volume": 10787.5, "taker_buy_quote": 1375.40625}, {"ts": 1767752340000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 15224.4, "quote_volume": 1939.58856, "trades": 13, "taker_buy_volume": 6136.5, "taker_buy_quote": 781.7901}, {"ts": 1767752400000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 3749.2, "quote_volume": 477.27316, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752460000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 9909.1, "quote_volume": 1261.38512, "trades": 25, "taker_buy_volume": 9093.0, "taker_buy_quote": 1157.5389}, {"ts": 1767752520000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 15005.8, "quote_volume": 1911.68691, "trades": 15, "taker_buy_volume": 1449.4, "taker_buy_quote": 184.65356}, {"ts": 1767752580000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 7894.9, "quote_volume": 1005.01675, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752640000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 3295.5, "quote_volume": 419.1876, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752700000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 16394.6, "quote_volume": 2087.53417, "trades": 33, "taker_buy_volume": 15389.0, "taker_buy_quote": 1959.62185}, {"ts": 1767752760000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 6501.1, "quote_volume": 828.83793, "trades": 13, "taker_buy_volume": 5977.9, "taker_buy_quote": 762.18225}, {"ts": 1767752820000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 35798.0, "quote_volume": 4564.17163, "trades": 22, "taker_buy_volume": 570.3, "taker_buy_quote": 72.71325}, {"ts": 1767752880000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 516.7, "quote_volume": 65.82758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752940000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 1304.4, "quote_volume": 166.25905, "trades": 5, "taker_buy_volume": 784.9, "taker_buy_quote": 100.07475}, {"ts": 1767753000000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 43593.3, "quote_volume": 5548.64457, "trades": 50, "taker_buy_volume": 14835.1, "taker_buy_quote": 1888.44823}, {"ts": 1767753060000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 4927.5, "quote_volume": 626.31525, "trades": 24, "taker_buy_volume": 1024.1, "taker_buy_quote": 130.19311}, {"ts": 1767753120000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 20928.1, "quote_volume": 2660.22541, "trades": 21, "taker_buy_volume": 2639.0, "taker_buy_quote": 335.6808}, {"ts": 1767753180000, "open": 0.1272, "high": 0.1276, "low": 0.1272, "close": 0.1276, "volume": 42453.5, "quote_volume": 5412.50918, "trades": 41, "taker_buy_volume": 40981.4, "taker_buy_quote": 5224.89806}, {"ts": 1767753240000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 8880.4, "quote_volume": 1133.88817, "trades": 12, "taker_buy_volume": 8257.7, "taker_buy_quote": 1054.48156}, {"ts": 1767753300000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 28660.8, "quote_volume": 3657.24727, "trades": 24, "taker_buy_volume": 1594.0, "taker_buy_quote": 203.52359}, {"ts": 1767753360000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 22302.9, "quote_volume": 2846.21019, "trades": 36, "taker_buy_volume": 19169.6, "taker_buy_quote": 2446.37631}, {"ts": 1767753420000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 23653.4, "quote_volume": 3022.98638, "trades": 34, "taker_buy_volume": 20860.9, "taker_buy_quote": 2666.18755}, {"ts": 1767753480000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 2061.9, "quote_volume": 263.46415, "trades": 8, "taker_buy_volume": 613.0, "taker_buy_quote": 78.3414}, {"ts": 1767753540000, "open": 0.1277, "high": 0.1281, "low": 0.1277, "close": 0.1281, "volume": 30103.6, "quote_volume": 3853.57597, "trades": 52, "taker_buy_volume": 26799.3, "taker_buy_quote": 3430.87862}, {"ts": 1767753600000, "open": 0.1281, "high": 0.1282, "low": 0.1278, "close": 0.1278, "volume": 72226.7, "quote_volume": 9246.7272, "trades": 67, "taker_buy_volume": 29871.4, "taker_buy_quote": 3824.65699}, {"ts": 1767753660000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 4176.0, "quote_volume": 534.00447, "trades": 14, "taker_buy_volume": 3659.4, "taker_buy_quote": 467.98299}, {"ts": 1767753720000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 22200.9, "quote_volume": 2839.43743, "trades": 18, "taker_buy_volume": 21624.1, "taker_buy_quote": 2765.72239}, {"ts": 1767753780000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 1495.8, "quote_volume": 191.31282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753840000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 847.5, "quote_volume": 108.39525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753900000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 40270.6, "quote_volume": 5148.27726, "trades": 44, "taker_buy_volume": 22605.0, "taker_buy_quote": 2889.17512}, {"ts": 1767753960000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 19172.6, "quote_volume": 2452.25508, "trades": 27, "taker_buy_volume": 11960.5, "taker_buy_quote": 1530.5487}, {"ts": 1767754020000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 881.3, "quote_volume": 112.7388, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767754080000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 2341.5, "quote_volume": 299.52306, "trades": 13, "taker_buy_volume": 775.3, "taker_buy_quote": 99.20608}, {"ts": 1767754140000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 59014.9, "quote_volume": 7542.45102, "trades": 52, "taker_buy_volume": 32320.5, "taker_buy_quote": 4130.59971}, {"ts": 1767754200000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 46684.6, "quote_volume": 5966.22928, "trades": 37, "taker_buy_volume": 46058.6, "taker_buy_quote": 5886.28908}, {"ts": 1767754260000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 15762.9, "quote_volume": 2016.02807, "trades": 26, "taker_buy_volume": 14179.0, "taker_buy_quote": 1813.4941}, {"ts": 1767754320000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 24493.0, "quote_volume": 3132.6547, "trades": 26, "taker_buy_volume": 22944.6, "taker_buy_quote": 2934.61434}, {"ts": 1767754380000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 25273.1, "quote_volume": 3237.29891, "trades": 40, "taker_buy_volume": 17446.3, "taker_buy_quote": 2234.70013}, {"ts": 1767754440000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 10376.7, "quote_volume": 1329.20079, "trades": 6, "taker_buy_volume": 44.2, "taker_buy_quote": 5.66202}, {"ts": 1767754500000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 27162.4, "quote_volume": 3479.54898, "trades": 19, "taker_buy_volume": 6385.1, "taker_buy_quote": 817.97685}, {"ts": 1767754560000, "open": 0.1282, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 65308.0, "quote_volume": 8378.93668, "trades": 105, "taker_buy_volume": 25238.3, "taker_buy_quote": 3238.03685}, {"ts": 1767754620000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 121484.0, "quote_volume": 15584.53032, "trades": 63, "taker_buy_volume": 96463.3, "taker_buy_quote": 12374.5033}, {"ts": 1767754680000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 44844.3, "quote_volume": 5746.83723, "trades": 57, "taker_buy_volume": 5840.2, "taker_buy_quote": 748.12962}, {"ts": 1767754740000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 964.8, "quote_volume": 123.64549, "trades": 2, "taker_buy_volume": 546.1, "taker_buy_quote": 70.01002}, {"ts": 1767754800000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 82659.8, "quote_volume": 10598.69987, "trades": 95, "taker_buy_volume": 24119.9, "taker_buy_quote": 3093.88469}, {"ts": 1767754860000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 7687.0, "quote_volume": 984.91914, "trades": 26, "taker_buy_volume": 2450.1, "taker_buy_quote": 313.8979}, {"ts": 1767754920000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 3436.9, "quote_volume": 440.59771, "trades": 8, "taker_buy_volume": 49.3, "taker_buy_quote": 6.32026}, {"ts": 1767754980000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 1389.0, "quote_volume": 178.00896, "trades": 3, "taker_buy_volume": 780.6, "taker_buy_quote": 100.07292}, {"ts": 1767755040000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 491.0, "quote_volume": 62.8971, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755100000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 46547.8, "quote_volume": 5962.77318, "trades": 17, "taker_buy_volume": 363.5, "taker_buy_quote": 46.56435}, {"ts": 1767755160000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 941.4, "quote_volume": 120.59334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755220000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 34916.5, "quote_volume": 4468.71999, "trades": 41, "taker_buy_volume": 728.8, "taker_buy_quote": 93.21352}, {"ts": 1767755280000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 12499.2, "quote_volume": 1597.94488, "trades": 14, "taker_buy_volume": 4543.6, "taker_buy_quote": 581.2132}, {"ts": 1767755340000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 13719.7, "quote_volume": 1757.58126, "trades": 23, "taker_buy_volume": 13295.4, "taker_buy_quote": 1703.22843}, {"ts": 1767755400000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 22736.0, "quote_volume": 2917.36298, "trades": 30, "taker_buy_volume": 22111.5, "taker_buy_quote": 2837.25543}, {"ts": 1767755460000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 3909.3, "quote_volume": 501.84079, "trades": 6, "taker_buy_volume": 2776.0, "taker_buy_quote": 356.4384}, {"ts": 1767755520000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 44017.5, "quote_volume": 5651.85201, "trades": 78, "taker_buy_volume": 15195.1, "taker_buy_quote": 1951.05585}, {"ts": 1767755580000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 11018.3, "quote_volume": 1414.08035, "trades": 6, "taker_buy_volume": 4324.6, "taker_buy_quote": 555.27864}, {"ts": 1767755640000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 495.3, "quote_volume": 63.55205, "trades": 2, "taker_buy_volume": 50.6, "taker_buy_quote": 6.49704}, {"ts": 1767755700000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 4441.3, "quote_volume": 569.54896, "trades": 19, "taker_buy_volume": 842.0, "taker_buy_quote": 108.00378}, {"ts": 1767755760000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 6109.4, "quote_volume": 782.28004, "trades": 15, "taker_buy_volume": 137.8, "taker_buy_quote": 17.65218}, {"ts": 1767755820000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 20895.6, "quote_volume": 2677.80737, "trades": 18, "taker_buy_volume": 20325.6, "taker_buy_quote": 2604.79037}, {"ts": 1767755880000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 18278.8, "quote_volume": 2344.30909, "trades": 57, "taker_buy_volume": 13994.8, "taker_buy_quote": 1794.67189}, {"ts": 1767755940000, "open": 0.1283, "high": 0.1285, "low": 0.1283, "close": 0.1285, "volume": 36339.2, "quote_volume": 4668.31406, "trades": 87, "taker_buy_volume": 32882.1, "taker_buy_quote": 4224.35815}, {"ts": 1767756000000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 3203.9, "quote_volume": 411.64225, "trades": 8, "taker_buy_volume": 1806.7, "taker_buy_quote": 232.16095}, {"ts": 1767756060000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 859.1, "quote_volume": 110.25887, "trades": 9, "taker_buy_volume": 45.9, "taker_buy_quote": 5.89356}, {"ts": 1767756120000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 21139.9, "quote_volume": 2712.19841, "trades": 20, "taker_buy_volume": 51.7, "taker_buy_quote": 6.63311}, {"ts": 1767756180000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 5389.8, "quote_volume": 691.45699, "trades": 11, "taker_buy_volume": 4846.3, "taker_buy_quote": 621.78029}, {"ts": 1767756240000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1283, "volume": 13157.1, "quote_volume": 1688.00311, "trades": 9, "taker_buy_volume": 12628.9, "taker_buy_quote": 1620.28787}, {"ts": 1767756300000, "open": 0.1283, "high": 0.1283, "low": 0.1283, "close": 0.1283, "volume": 8014.1, "quote_volume": 1028.20903, "trades": 11, "taker_buy_volume": 3897.1, "taker_buy_quote": 499.99793}, {"ts": 1767756360000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 524.9, "quote_volume": 67.29218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756420000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 21078.0, "quote_volume": 2702.1996, "trades": 21, "taker_buy_volume": 18499.5, "taker_buy_quote": 2371.6359}, {"ts": 1767756480000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 6049.6, "quote_volume": 776.19648, "trades": 13, "taker_buy_volume": 5501.3, "taker_buy_quote": 705.84959}, {"ts": 1767756540000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 859.9, "quote_volume": 110.36411, "trades": 2, "taker_buy_volume": 389.4, "taker_buy_quote": 49.99896}, {"ts": 1767756600000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 2123.7, "quote_volume": 272.57882, "trades": 4, "taker_buy_volume": 1081.1, "taker_buy_quote": 138.81324}, {"ts": 1767756660000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1284, "volume": 25761.2, "quote_volume": 3305.90573, "trades": 32, "taker_buy_volume": 20057.0, "taker_buy_quote": 2574.11397}, {"ts": 1767756720000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 36432.9, "quote_volume": 4671.29395, "trades": 25, "taker_buy_volume": 2398.6, "taker_buy_quote": 307.51284}, {"ts": 1767756780000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 803.0, "quote_volume": 102.9446, "trades": 5, "taker_buy_volume": 246.8, "taker_buy_quote": 31.63976}, {"ts": 1767756840000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 699.2, "quote_volume": 89.57927, "trades": 2, "taker_buy_volume": 117.5, "taker_buy_quote": 15.0635}, {"ts": 1767756900000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 99856.3, "quote_volume": 12783.3873, "trades": 104, "taker_buy_volume": 3903.0, "taker_buy_quote": 499.9743}, {"ts": 1767756960000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 68938.1, "quote_volume": 8817.13455, "trades": 44, "taker_buy_volume": 36751.0, "taker_buy_quote": 4700.45826}, {"ts": 1767757020000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 640.7, "quote_volume": 81.94553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757080000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 131945.5, "quote_volume": 16872.26627, "trades": 92, "taker_buy_volume": 48939.4, "taker_buy_quote": 6259.34926}, {"ts": 1767757140000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 768.1, "quote_volume": 98.18884, "trades": 4, "taker_buy_volume": 256.6, "taker_buy_quote": 32.81914}, {"ts": 1767757200000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 12586.3, "quote_volume": 1609.78777, "trades": 24, "taker_buy_volume": 7159.3, "taker_buy_quote": 915.67447}, {"ts": 1767757260000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 7601.4, "quote_volume": 971.20213, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757320000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 34001.7, "quote_volume": 4345.40493, "trades": 24, "taker_buy_volume": 22408.8, "taker_buy_quote": 2863.83231}, {"ts": 1767757380000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 1260.6, "quote_volume": 161.11769, "trades": 6, "taker_buy_volume": 130.1, "taker_buy_quote": 16.63979}, {"ts": 1767757440000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 1574.9, "quote_volume": 201.42971, "trades": 10, "taker_buy_volume": 1034.1, "taker_buy_quote": 132.26139}, {"ts": 1767757500000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 18433.5, "quote_volume": 2356.65129, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757560000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 15561.9, "quote_volume": 1992.17264, "trades": 32, "taker_buy_volume": 11692.3, "taker_buy_quote": 1496.66428}, {"ts": 1767757620000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 3701.5, "quote_volume": 474.11071, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757680000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 1315.8, "quote_volume": 168.4224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757740000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 74046.5, "quote_volume": 9478.22792, "trades": 96, "taker_buy_volume": 26402.9, "taker_buy_quote": 3379.72705}, {"ts": 1767757800000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 418.6, "quote_volume": 53.5808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757860000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 10802.6, "quote_volume": 1383.69451, "trades": 14, "taker_buy_volume": 5639.8, "taker_buy_quote": 722.45838}, {"ts": 1767757920000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 44369.5, "quote_volume": 5679.24948, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757980000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 1228.3, "quote_volume": 157.09957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758040000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 3857.8, "quote_volume": 493.41262, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758100000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 5661.3, "quote_volume": 724.54902, "trades": 6, "taker_buy_volume": 4687.5, "taker_buy_quote": 600.0}, {"ts": 1767758160000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 2361.4, "quote_volume": 302.03009, "trades": 4, "taker_buy_volume": 70.3, "taker_buy_quote": 8.9984}, {"ts": 1767758220000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 8037.9, "quote_volume": 1028.04741, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758280000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 9507.1, "quote_volume": 1215.82831, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758340000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 55850.0, "quote_volume": 7147.69685, "trades": 44, "taker_buy_volume": 39119.1, "taker_buy_quote": 5007.19795}, {"ts": 1767758400000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 4464.7, "quote_volume": 571.4816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758460000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 13374.2, "quote_volume": 1711.84596, "trades": 16, "taker_buy_volume": 9940.2, "taker_buy_quote": 1272.34994}, {"ts": 1767758520000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 26066.0, "quote_volume": 3337.0572, "trades": 24, "taker_buy_volume": 25535.3, "taker_buy_quote": 3269.1276}, {"ts": 1767758580000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 2627.6, "quote_volume": 336.82558, "trades": 16, "taker_buy_volume": 2127.6, "taker_buy_quote": 272.72558}, {"ts": 1767758640000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 7064.7, "quote_volume": 905.98359, "trades": 14, "taker_buy_volume": 2890.5, "taker_buy_quote": 370.85115}, {"ts": 1767758700000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 101346.4, "quote_volume": 12997.4178, "trades": 61, "taker_buy_volume": 10713.8, "taker_buy_quote": 1374.4045}, {"ts": 1767758760000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 102430.6, "quote_volume": 13142.23004, "trades": 12, "taker_buy_volume": 102430.6, "taker_buy_quote": 13142.23004}, {"ts": 1767758820000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 19464.3, "quote_volume": 2497.04634, "trades": 44, "taker_buy_volume": 8356.5, "taker_buy_quote": 1072.43955}, {"ts": 1767758880000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 17067.3, "quote_volume": 2185.83199, "trades": 34, "taker_buy_volume": 12025.4, "taker_buy_quote": 1540.18742}, {"ts": 1767758940000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 2820.7, "quote_volume": 361.0496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759000000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 4806.2, "quote_volume": 615.46658, "trades": 16, "taker_buy_volume": 1169.8, "taker_buy_quote": 149.85138}, {"ts": 1767759060000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 3649.3, "quote_volume": 467.50227, "trades": 11, "taker_buy_volume": 269.4, "taker_buy_quote": 34.53708}, {"ts": 1767759120000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 6750.5, "quote_volume": 864.064, "trades": 10, "taker_buy_volume": 3636.9, "taker_buy_quote": 465.5232}, {"ts": 1767759180000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 10786.3, "quote_volume": 1380.45239, "trades": 15, "taker_buy_volume": 6630.9, "taker_buy_quote": 848.7552}, {"ts": 1767759240000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 2225.7, "quote_volume": 284.8896, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759300000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 117284.1, "quote_volume": 15012.24477, "trades": 46, "taker_buy_volume": 112454.2, "taker_buy_quote": 14394.1376}, {"ts": 1767759360000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 76751.7, "quote_volume": 9823.96037, "trades": 35, "taker_buy_volume": 61695.5, "taker_buy_quote": 7897.024}, {"ts": 1767759420000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 69681.1, "quote_volume": 8912.21269, "trades": 51, "taker_buy_volume": 59540.7, "taker_buy_quote": 7615.25553}, {"ts": 1767759480000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 20741.9, "quote_volume": 2654.38689, "trades": 24, "taker_buy_volume": 14978.8, "taker_buy_quote": 1917.2864}, {"ts": 1767759540000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 39151.5, "quote_volume": 5011.392, "trades": 13, "taker_buy_volume": 1561.0, "taker_buy_quote": 199.808}, {"ts": 1767759600000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 538.1, "quote_volume": 68.82299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759660000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 5604.2, "quote_volume": 717.3376, "trades": 9, "taker_buy_volume": 2604.0, "taker_buy_quote": 333.312}, {"ts": 1767759720000, "open": 0.128, "high": 0.1282, "low": 0.1279, "close": 0.1281, "volume": 20946.1, "quote_volume": 2682.77786, "trades": 33, "taker_buy_volume": 17317.8, "taker_buy_quote": 2218.38909}, {"ts": 1767759780000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 3043.5, "quote_volume": 389.90355, "trades": 10, "taker_buy_volume": 394.0, "taker_buy_quote": 50.5026}, {"ts": 1767759840000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 759.3, "quote_volume": 97.22196, "trades": 8, "taker_buy_volume": 114.3, "taker_buy_quote": 14.64183}, {"ts": 1767759900000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 596.4, "quote_volume": 76.3392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 2014.5, "quote_volume": 257.86223, "trades": 7, "taker_buy_volume": 62.3, "taker_buy_quote": 7.98063}, {"ts": 1767760020000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 1330.9, "quote_volume": 170.22211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760080000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 407.7, "quote_volume": 52.14483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760140000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 564.6, "quote_volume": 72.21234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760200000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 13139.6, "quote_volume": 1680.55484, "trades": 16, "taker_buy_volume": 10501.2, "taker_buy_quote": 1343.10348}, {"ts": 1767760260000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 16754.2, "quote_volume": 2142.73328, "trades": 15, "taker_buy_volume": 8418.5, "taker_buy_quote": 1076.72615}, {"ts": 1767760320000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 38429.1, "quote_volume": 4919.44374, "trades": 37, "taker_buy_volume": 33841.6, "taker_buy_quote": 4332.2857}, {"ts": 1767760380000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 4711.5, "quote_volume": 603.072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760440000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 8605.4, "quote_volume": 1101.50504, "trades": 17, "taker_buy_volume": 177.4, "taker_buy_quote": 22.72104}, {"ts": 1767760500000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 5018.7, "quote_volume": 641.44357, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760560000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 4964.2, "quote_volume": 633.92834, "trades": 14, "taker_buy_volume": 2847.5, "taker_buy_quote": 363.62575}, {"ts": 1767760620000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 15383.5, "quote_volume": 1964.33145, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760680000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 19901.1, "quote_volume": 2539.38036, "trades": 19, "taker_buy_volume": 16464.6, "taker_buy_quote": 2100.88296}, {"ts": 1767760740000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 31594.6, "quote_volume": 4028.80037, "trades": 24, "taker_buy_volume": 2086.3, "taker_buy_quote": 266.21188}, {"ts": 1767760800000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 22242.7, "quote_volume": 2837.09938, "trades": 28, "taker_buy_volume": 21616.5, "taker_buy_quote": 2757.2401}, {"ts": 1767760860000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 6657.7, "quote_volume": 850.14136, "trades": 19, "taker_buy_volume": 2308.3, "taker_buy_quote": 294.76991}, {"ts": 1767760920000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 4425.2, "quote_volume": 565.54056, "trades": 14, "taker_buy_volume": 3969.7, "taker_buy_quote": 507.32766}, {"ts": 1767760980000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 2044.6, "quote_volume": 261.50434, "trades": 11, "taker_buy_volume": 779.3, "taker_buy_quote": 99.67247}, {"ts": 1767761040000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 17198.0, "quote_volume": 2201.344, "trades": 16, "taker_buy_volume": 16698.4, "taker_buy_quote": 2137.3952}, {"ts": 1767761100000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 87309.5, "quote_volume": 11166.43068, "trades": 37, "taker_buy_volume": 123.3, "taker_buy_quote": 15.77007}, {"ts": 1767761160000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 502.5, "quote_volume": 64.2195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761220000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 7508.4, "quote_volume": 959.52447, "trades": 18, "taker_buy_volume": 123.3, "taker_buy_quote": 15.75774}, {"ts": 1767761280000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 11194.5, "quote_volume": 1430.60237, "trades": 6, "taker_buy_volume": 10647.2, "taker_buy_quote": 1360.71216}, {"ts": 1767761340000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 2437.0, "quote_volume": 311.16149, "trades": 12, "taker_buy_volume": 391.5, "taker_buy_quote": 49.99455}, {"ts": 1767761400000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 9288.6, "quote_volume": 1185.22536, "trades": 20, "taker_buy_volume": 7410.9, "taker_buy_quote": 945.63084}, {"ts": 1767761460000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 52572.3, "quote_volume": 6703.74359, "trades": 29, "taker_buy_volume": 164.8, "taker_buy_quote": 21.02848}, {"ts": 1767761520000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 4372.2, "quote_volume": 557.4555, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 47166.0, "quote_volume": 6013.665, "trades": 17, "taker_buy_volume": 45370.8, "taker_buy_quote": 5784.777}, {"ts": 1767761640000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 5545.6, "quote_volume": 707.064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761700000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 2458.9, "quote_volume": 313.46334, "trades": 10, "taker_buy_volume": 1994.8, "taker_buy_quote": 254.337}, {"ts": 1767761760000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 700.8, "quote_volume": 89.352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761820000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 6523.6, "quote_volume": 831.759, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761880000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 908.3, "quote_volume": 115.71742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761940000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 421.6, "quote_volume": 53.71184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762000000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 29602.7, "quote_volume": 3773.7384, "trades": 16, "taker_buy_volume": 23544.2, "taker_buy_quote": 3001.8855}, {"ts": 1767762060000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 106569.6, "quote_volume": 13594.95568, "trades": 49, "taker_buy_volume": 89401.0, "taker_buy_quote": 11404.33914}, {"ts": 1767762120000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 19128.8, "quote_volume": 2438.92929, "trades": 16, "taker_buy_volume": 72.9, "taker_buy_quote": 9.30204}, {"ts": 1767762180000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 3677.3, "quote_volume": 468.85575, "trades": 6, "taker_buy_volume": 2970.0, "taker_buy_quote": 378.675}, {"ts": 1767762240000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 33272.7, "quote_volume": 4242.27415, "trades": 12, "taker_buy_volume": 49.0, "taker_buy_quote": 6.2524}, {"ts": 1767762300000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 927.1, "quote_volume": 118.15959, "trades": 2, "taker_buy_volume": 470.5, "taker_buy_quote": 59.98875}, {"ts": 1767762360000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 18304.5, "quote_volume": 2331.9933, "trades": 27, "taker_buy_volume": 4596.3, "taker_buy_quote": 585.56862}, {"ts": 1767762420000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 6964.9, "quote_volume": 888.02475, "trades": 15, "taker_buy_volume": 6092.0, "taker_buy_quote": 776.73}, {"ts": 1767762480000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 10827.8, "quote_volume": 1380.49369, "trades": 17, "taker_buy_volume": 2006.8, "taker_buy_quote": 255.867}, {"ts": 1767762540000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 468.3, "quote_volume": 59.70825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762600000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 1066.5, "quote_volume": 135.97875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762660000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 516.6, "quote_volume": 65.8665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762720000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 11884.4, "quote_volume": 1515.20248, "trades": 18, "taker_buy_volume": 6908.9, "taker_buy_quote": 880.88475}, {"ts": 1767762780000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 44688.6, "quote_volume": 5702.22263, "trades": 34, "taker_buy_volume": 33998.3, "taker_buy_quote": 4338.18308}, {"ts": 1767762840000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 10706.0, "quote_volume": 1366.1599, "trades": 11, "taker_buy_volume": 9052.8, "taker_buy_quote": 1155.21158}, {"ts": 1767762900000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 6040.6, "quote_volume": 770.73289, "trades": 13, "taker_buy_volume": 5081.6, "taker_buy_quote": 648.41216}, {"ts": 1767762960000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 13023.4, "quote_volume": 1661.78584, "trades": 10, "taker_buy_volume": 7617.2, "taker_buy_quote": 971.95472}, {"ts": 1767763020000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 1974.7, "quote_volume": 252.12833, "trades": 5, "taker_buy_volume": 1566.1, "taker_buy_quote": 199.99097}, {"ts": 1767763080000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 156634.1, "quote_volume": 20014.24019, "trades": 73, "taker_buy_volume": 141030.5, "taker_buy_quote": 18020.5283}, {"ts": 1767763140000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 23673.2, "quote_volume": 3025.32236, "trades": 25, "taker_buy_volume": 22430.0, "taker_buy_quote": 2866.56181}, {"ts": 1767763200000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 4677.5, "quote_volume": 597.7845, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763260000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 24505.0, "quote_volume": 3131.70799, "trades": 16, "taker_buy_volume": 2529.4, "taker_buy_quote": 323.26978}, {"ts": 1767763320000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 2857.5, "quote_volume": 365.37683, "trades": 11, "taker_buy_volume": 2134.9, "taker_buy_quote": 273.02855}, {"ts": 1767763380000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 9435.4, "quote_volume": 1204.91804, "trades": 17, "taker_buy_volume": 1984.8, "taker_buy_quote": 253.53489}, {"ts": 1767763440000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 4564.4, "quote_volume": 582.68637, "trades": 8, "taker_buy_volume": 2689.3, "taker_buy_quote": 343.42361}, {"ts": 1767763500000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 5458.7, "quote_volume": 697.03115, "trades": 2, "taker_buy_volume": 5010.3, "taker_buy_quote": 639.81531}, {"ts": 1767763560000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 841.5, "quote_volume": 107.33864, "trades": 7, "taker_buy_volume": 86.1, "taker_buy_quote": 10.99497}, {"ts": 1767763620000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 20164.5, "quote_volume": 2570.38431, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767763680000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 43739.4, "quote_volume": 5569.18085, "trades": 30, "taker_buy_volume": 24768.3, "taker_buy_quote": 3154.15982}, {"ts": 1767763740000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 2187.1, "quote_volume": 278.63654, "trades": 9, "taker_buy_volume": 1391.9, "taker_buy_quote": 177.32806}, {"ts": 1767763800000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 39823.0, "quote_volume": 5080.76622, "trades": 53, "taker_buy_volume": 22427.8, "taker_buy_quote": 2861.1387}, {"ts": 1767763860000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 22791.0, "quote_volume": 2912.14584, "trades": 30, "taker_buy_volume": 16931.0, "taker_buy_quote": 2163.7818}, {"ts": 1767763920000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 19177.8, "quote_volume": 2454.26951, "trades": 30, "taker_buy_volume": 17150.6, "taker_buy_quote": 2194.93517}, {"ts": 1767763980000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 33531.0, "quote_volume": 4293.50671, "trades": 30, "taker_buy_volume": 23622.2, "taker_buy_quote": 3025.18031}, {"ts": 1767764040000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 4794.7, "quote_volume": 614.15838, "trades": 5, "taker_buy_volume": 4367.8, "taker_buy_quote": 559.51518}, {"ts": 1767764100000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 10875.8, "quote_volume": 1392.1024, "trades": 14, "taker_buy_volume": 10110.4, "taker_buy_quote": 1294.1312}, {"ts": 1767764160000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 1774.3, "quote_volume": 227.0234, "trades": 10, "taker_buy_volume": 150.4, "taker_buy_quote": 19.25628}, {"ts": 1767764220000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 33055.3, "quote_volume": 4228.17395, "trades": 21, "taker_buy_volume": 7937.9, "taker_buy_quote": 1015.63554}, {"ts": 1767764280000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 48703.8, "quote_volume": 6232.77602, "trades": 32, "taker_buy_volume": 47428.2, "taker_buy_quote": 6069.75434}, {"ts": 1767764340000, "open": 0.128, "high": 0.1282, "low": 0.1279, "close": 0.1282, "volume": 77173.5, "quote_volume": 9886.24807, "trades": 55, "taker_buy_volume": 44723.7, "taker_buy_quote": 5727.85523}, {"ts": 1767764400000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 27461.4, "quote_volume": 3520.55148, "trades": 27, "taker_buy_volume": 15785.2, "taker_buy_quote": 2023.66264}, {"ts": 1767764460000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 1435.2, "quote_volume": 183.93505, "trades": 5, "taker_buy_volume": 736.3, "taker_buy_quote": 94.39366}, {"ts": 1767764520000, "open": 0.1281, "high": 0.1281, "low": 0.1274, "close": 0.1274, "volume": 321065.7, "quote_volume": 40962.45177, "trades": 179, "taker_buy_volume": 81033.5, "taker_buy_quote": 10340.07713}, {"ts": 1767764580000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 185561.5, "quote_volume": 23633.33091, "trades": 113, "taker_buy_volume": 66690.5, "taker_buy_quote": 8493.76472}, {"ts": 1767764640000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 1979.4, "quote_volume": 252.12817, "trades": 2, "taker_buy_volume": 1505.5, "taker_buy_quote": 191.8007}, {"ts": 1767764700000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 71676.4, "quote_volume": 9120.21365, "trades": 70, "taker_buy_volume": 11144.8, "taker_buy_quote": 1419.29354}, {"ts": 1767764760000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 15214.0, "quote_volume": 1935.2208, "trades": 44, "taker_buy_volume": 4415.8, "taker_buy_quote": 561.68976}, {"ts": 1767764820000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 667.9, "quote_volume": 84.96689, "trades": 2, "taker_buy_volume": 100.1, "taker_buy_quote": 12.74273}, {"ts": 1767764880000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 250935.8, "quote_volume": 31889.64974, "trades": 117, "taker_buy_volume": 9226.1, "taker_buy_quote": 1171.7147}, {"ts": 1767764940000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 35513.3, "quote_volume": 4508.99482, "trades": 38, "taker_buy_volume": 393.6, "taker_buy_quote": 49.9872}, {"ts": 1767765000000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 548.1, "quote_volume": 69.55389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765060000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 1717.6, "quote_volume": 218.1352, "trades": 8, "taker_buy_volume": 1295.7, "taker_buy_quote": 164.5539}, {"ts": 1767765120000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 5502.2, "quote_volume": 698.7794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765180000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 3981.6, "quote_volume": 505.9645, "trades": 6, "taker_buy_volume": 3013.0, "taker_buy_quote": 382.9523}, {"ts": 1767765240000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 82476.8, "quote_volume": 10474.51541, "trades": 72, "taker_buy_volume": 18922.1, "taker_buy_quote": 2403.11571}, {"ts": 1767765300000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 16404.7, "quote_volume": 2081.84928, "trades": 19, "taker_buy_volume": 928.5, "taker_buy_quote": 117.9195}, {"ts": 1767765360000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 13788.2, "quote_volume": 1749.72258, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765420000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 47774.5, "quote_volume": 6062.58405, "trades": 45, "taker_buy_volume": 14911.5, "taker_buy_quote": 1892.26935}, {"ts": 1767765480000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 9214.9, "quote_volume": 1169.37081, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765540000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 40902.0, "quote_volume": 5190.65779, "trades": 28, "taker_buy_volume": 25835.7, "taker_buy_quote": 3278.74432}, {"ts": 1767765600000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 19975.5, "quote_volume": 2538.43345, "trades": 30, "taker_buy_volume": 19540.7, "taker_buy_quote": 2483.17037}, {"ts": 1767765660000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 647.7, "quote_volume": 82.32267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765720000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 11078.7, "quote_volume": 1408.05423, "trades": 11, "taker_buy_volume": 2001.0, "taker_buy_quote": 254.3271}, {"ts": 1767765780000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 4656.9, "quote_volume": 591.83984, "trades": 11, "taker_buy_volume": 2850.9, "taker_buy_quote": 362.34939}, {"ts": 1767765840000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 11235.3, "quote_volume": 1427.96586, "trades": 12, "taker_buy_volume": 7657.4, "taker_buy_quote": 973.25554}, {"ts": 1767765900000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 680.0, "quote_volume": 86.36, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767765960000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 17166.0, "quote_volume": 2178.42639, "trades": 39, "taker_buy_volume": 5993.2, "taker_buy_quote": 760.53708}, {"ts": 1767766020000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 38717.0, "quote_volume": 4910.50209, "trades": 43, "taker_buy_volume": 21436.2, "taker_buy_quote": 2719.25269}, {"ts": 1767766080000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 14357.3, "quote_volume": 1821.91872, "trades": 21, "taker_buy_volume": 13172.9, "taker_buy_quote": 1671.66805}, {"ts": 1767766140000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 20044.0, "quote_volume": 2543.5836, "trades": 21, "taker_buy_volume": 3760.8, "taker_buy_quote": 477.24552}, {"ts": 1767766200000, "open": 0.1268, "high": 0.1273, "low": 0.1268, "close": 0.1273, "volume": 119498.4, "quote_volume": 15188.58596, "trades": 89, "taker_buy_volume": 103669.0, "taker_buy_quote": 13176.53283}, {"ts": 1767766260000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 6287.0, "quote_volume": 799.86646, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766320000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 20349.0, "quote_volume": 2586.20881, "trades": 33, "taker_buy_volume": 3278.7, "taker_buy_quote": 416.72277}, {"ts": 1767766380000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 1028.3, "quote_volume": 130.60591, "trades": 4, "taker_buy_volume": 118.1, "taker_buy_quote": 15.01051}, {"ts": 1767766440000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 460.8, "quote_volume": 58.5216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766500000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 444.1, "quote_volume": 56.4007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766560000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 30313.9, "quote_volume": 3852.86043, "trades": 18, "taker_buy_volume": 29849.1, "taker_buy_quote": 3793.83083}, {"ts": 1767766620000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 3510.3, "quote_volume": 446.15913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766680000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 10599.0, "quote_volume": 1347.1329, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766740000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 679.9, "quote_volume": 86.3473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766800000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 864.5, "quote_volume": 109.7915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766860000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 14873.3, "quote_volume": 1891.565, "trades": 30, "taker_buy_volume": 14362.5, "taker_buy_quote": 1826.6934}, {"ts": 1767766920000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 527.0, "quote_volume": 67.0871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766980000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 22241.6, "quote_volume": 2832.02501, "trades": 13, "taker_buy_volume": 6693.3, "taker_buy_quote": 852.72642}, {"ts": 1767767040000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 7789.6, "quote_volume": 992.34219, "trades": 9, "taker_buy_volume": 7261.1, "taker_buy_quote": 925.06414}, {"ts": 1767767100000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 5469.9, "quote_volume": 696.81827, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 637.0}, {"ts": 1767767160000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 3222.8, "quote_volume": 410.34093, "trades": 6, "taker_buy_volume": 784.9, "taker_buy_quote": 99.99626}, {"ts": 1767767220000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 9948.8, "quote_volume": 1266.48224, "trades": 12, "taker_buy_volume": 2835.5, "taker_buy_quote": 360.95915}, {"ts": 1767767280000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 31664.3, "quote_volume": 4027.69896, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767340000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 412.6, "quote_volume": 52.48272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767400000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 2124.4, "quote_volume": 270.38806, "trades": 12, "taker_buy_volume": 1226.0, "taker_buy_quote": 156.0698}, {"ts": 1767767460000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 40384.5, "quote_volume": 5143.88721, "trades": 23, "taker_buy_volume": 39935.5, "taker_buy_quote": 5086.77441}, {"ts": 1767767520000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 12058.8, "quote_volume": 1533.97104, "trades": 35, "taker_buy_volume": 1606.6, "taker_buy_quote": 204.47402}, {"ts": 1767767580000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 8239.4, "quote_volume": 1047.21292, "trades": 12, "taker_buy_volume": 7312.8, "taker_buy_quote": 929.48832}, {"ts": 1767767640000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 16331.0, "quote_volume": 2075.6701, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767700000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 1417.4, "quote_volume": 180.15154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767767760000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 18115.1, "quote_volume": 2301.58858, "trades": 36, "taker_buy_volume": 11261.9, "taker_buy_quote": 1431.38749}, {"ts": 1767767820000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 35322.4, "quote_volume": 4481.12782, "trades": 28, "taker_buy_volume": 14837.7, "taker_buy_quote": 1882.90413}, {"ts": 1767767880000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 36190.5, "quote_volume": 4592.37806, "trades": 28, "taker_buy_volume": 31438.4, "taker_buy_quote": 3989.53296}, {"ts": 1767767940000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 1147.4, "quote_volume": 145.61504, "trades": 5, "taker_buy_volume": 99.8, "taker_buy_quote": 12.6746}, {"ts": 1767768000000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 2427.9, "quote_volume": 308.10051, "trades": 13, "taker_buy_volume": 124.2, "taker_buy_quote": 15.76098}, {"ts": 1767768060000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 5554.4, "quote_volume": 704.85336, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768120000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 1148.7, "quote_volume": 145.77003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768180000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 31972.5, "quote_volume": 4052.54552, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768240000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 51587.1, "quote_volume": 6536.43398, "trades": 38, "taker_buy_volume": 22072.3, "taker_buy_quote": 2796.90882}, {"ts": 1767768300000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 74436.8, "quote_volume": 9438.46842, "trades": 24, "taker_buy_volume": 71940.2, "taker_buy_quote": 9122.0463}, {"ts": 1767768360000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 2368.6, "quote_volume": 300.52735, "trades": 11, "taker_buy_volume": 1800.6, "taker_buy_quote": 228.49614}, {"ts": 1767768420000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 30754.0, "quote_volume": 3902.6349, "trades": 17, "taker_buy_volume": 18479.4, "taker_buy_quote": 2345.04566}, {"ts": 1767768480000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 9624.3, "quote_volume": 1222.20422, "trades": 9, "taker_buy_volume": 8805.5, "taker_buy_quote": 1118.2985}, {"ts": 1767768540000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 15303.9, "quote_volume": 1944.0953, "trades": 25, "taker_buy_volume": 12867.3, "taker_buy_quote": 1634.6471}, {"ts": 1767768600000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 487.6, "quote_volume": 61.87644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768660000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 29350.3, "quote_volume": 3723.42532, "trades": 27, "taker_buy_volume": 12670.1, "taker_buy_quote": 1607.83569}, {"ts": 1767768720000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 5551.3, "quote_volume": 703.90484, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768780000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 6302.6, "quote_volume": 799.16968, "trades": 19, "taker_buy_volume": 303.0, "taker_buy_quote": 38.4204}, {"ts": 1767768840000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 649.2, "quote_volume": 82.25364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768900000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 28204.7, "quote_volume": 3576.24726, "trades": 22, "taker_buy_volume": 4339.2, "taker_buy_quote": 550.21056}, {"ts": 1767768960000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 712.9, "quote_volume": 90.33688, "trades": 4, "taker_buy_volume": 124.5, "taker_buy_quote": 15.7866}, {"ts": 1767769020000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 32883.3, "quote_volume": 4172.60729, "trades": 17, "taker_buy_volume": 30048.5, "taker_buy_quote": 3813.15465}, {"ts": 1767769080000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 2758.9, "quote_volume": 349.87587, "trades": 6, "taker_buy_volume": 473.5, "taker_buy_quote": 60.08715}, {"ts": 1767769140000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 93611.0, "quote_volume": 11860.77968, "trades": 38, "taker_buy_volume": 30775.9, "taker_buy_quote": 3899.57251}, {"ts": 1767769200000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 7114.2, "quote_volume": 902.03857, "trades": 6, "taker_buy_volume": 6694.3, "taker_buy_quote": 848.83724}, {"ts": 1767769260000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 9044.7, "quote_volume": 1146.08515, "trades": 13, "taker_buy_volume": 1216.6, "taker_buy_quote": 154.26488}, {"ts": 1767769320000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 34283.5, "quote_volume": 4347.44486, "trades": 22, "taker_buy_volume": 33620.7, "taker_buy_quote": 4263.40182}, {"ts": 1767769380000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2138.0, "quote_volume": 271.3857, "trades": 4, "taker_buy_volume": 735.0, "taker_buy_quote": 93.345}, {"ts": 1767769440000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 4102.9, "quote_volume": 521.0218, "trades": 6, "taker_buy_volume": 3637.9, "taker_buy_quote": 462.0133}, {"ts": 1767769500000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 23580.6, "quote_volume": 2993.39043, "trades": 16, "taker_buy_volume": 10122.9, "taker_buy_quote": 1285.6083}, {"ts": 1767769560000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 3261.2, "quote_volume": 413.84628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769620000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 2713.9, "quote_volume": 344.48586, "trades": 5, "taker_buy_volume": 919.5, "taker_buy_quote": 116.7765}, {"ts": 1767769680000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 47487.4, "quote_volume": 6026.12537, "trades": 30, "taker_buy_volume": 29583.3, "taker_buy_quote": 3754.12077}, {"ts": 1767769740000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 9076.1, "quote_volume": 1150.86565, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769800000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 40822.5, "quote_volume": 5180.36774, "trades": 15, "taker_buy_volume": 40273.3, "taker_buy_quote": 5110.68751}, {"ts": 1767769860000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 16478.7, "quote_volume": 2092.7949, "trades": 26, "taker_buy_volume": 15255.1, "taker_buy_quote": 1937.3977}, {"ts": 1767769920000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 3074.2, "quote_volume": 390.3834, "trades": 7, "taker_buy_volume": 2674.2, "taker_buy_quote": 339.6234}, {"ts": 1767769980000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 583.5, "quote_volume": 74.1045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770040000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 2156.6, "quote_volume": 274.12019, "trades": 13, "taker_buy_volume": 1574.1, "taker_buy_quote": 200.08444}, {"ts": 1767770100000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 16943.0, "quote_volume": 2156.00647, "trades": 25, "taker_buy_volume": 14351.6, "taker_buy_quote": 1826.38039}, {"ts": 1767770160000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 98547.8, "quote_volume": 12563.39601, "trades": 49, "taker_buy_volume": 25035.9, "taker_buy_quote": 3191.01784}, {"ts": 1767770220000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 129232.0, "quote_volume": 16457.46459, "trades": 76, "taker_buy_volume": 114262.1, "taker_buy_quote": 14551.67781}, {"ts": 1767770280000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 2911.0, "quote_volume": 370.29159, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770340000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 27315.6, "quote_volume": 3477.37588, "trades": 19, "taker_buy_volume": 21728.2, "taker_buy_quote": 2766.09986}, {"ts": 1767770400000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 10759.8, "quote_volume": 1369.72254, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767770460000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 8093.7, "quote_volume": 1029.30983, "trades": 18, "taker_buy_volume": 1570.0, "taker_buy_quote": 199.704}, {"ts": 1767770520000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 99219.0, "quote_volume": 12627.34628, "trades": 49, "taker_buy_volume": 76273.6, "taker_buy_quote": 9706.86591}, {"ts": 1767770580000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 14187.4, "quote_volume": 1805.87557, "trades": 14, "taker_buy_volume": 123.9, "taker_buy_quote": 15.77247}, {"ts": 1767770640000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 18190.0, "quote_volume": 2314.90241, "trades": 20, "taker_buy_volume": 9643.6, "taker_buy_quote": 1227.63028}, {"ts": 1767770700000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 8874.1, "quote_volume": 1129.67293, "trades": 13, "taker_buy_volume": 2769.9, "taker_buy_quote": 352.60827}, {"ts": 1767770760000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 77069.8, "quote_volume": 9818.47302, "trades": 27, "taker_buy_volume": 33823.3, "taker_buy_quote": 4309.08842}, {"ts": 1767770820000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 3414.3, "quote_volume": 434.66502, "trades": 8, "taker_buy_volume": 246.3, "taker_buy_quote": 31.37862}, {"ts": 1767770880000, "open": 0.1273, "high": 0.1276, "low": 0.1273, "close": 0.1275, "volume": 60157.1, "quote_volume": 7666.56894, "trades": 51, "taker_buy_volume": 30774.8, "taker_buy_quote": 3920.59111}, {"ts": 1767770940000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 109011.0, "quote_volume": 13909.50751, "trades": 62, "taker_buy_volume": 51209.8, "taker_buy_quote": 6534.37048}, {"ts": 1767771000000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 35257.5, "quote_volume": 4502.03689, "trades": 31, "taker_buy_volume": 32161.6, "taker_buy_quote": 4106.94873}, {"ts": 1767771060000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 14762.4, "quote_volume": 1884.58514, "trades": 26, "taker_buy_volume": 8833.9, "taker_buy_quote": 1128.08903}, {"ts": 1767771120000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 9375.7, "quote_volume": 1195.40175, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771180000, "open": 0.1275, "high": 0.1279, "low": 0.1275, "close": 0.1278, "volume": 26256.6, "quote_volume": 3351.98301, "trades": 50, "taker_buy_volume": 20266.7, "taker_buy_quote": 2586.47379}, {"ts": 1767771240000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 1920.5, "quote_volume": 245.11477, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767771300000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 9133.9, "quote_volume": 1165.39843, "trades": 22, "taker_buy_volume": 7753.5, "taker_buy_quote": 989.3466}, {"ts": 1767771360000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 33553.7, "quote_volume": 4283.17614, "trades": 16, "taker_buy_volume": 32901.8, "taker_buy_quote": 4199.9937}, {"ts": 1767771420000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 3641.1, "quote_volume": 465.10043, "trades": 19, "taker_buy_volume": 3233.8, "taker_buy_quote": 413.08822}, {"ts": 1767771480000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 18475.9, "quote_volume": 2363.02468, "trades": 30, "taker_buy_volume": 5968.0, "taker_buy_quote": 763.3072}, {"ts": 1767771540000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 4453.1, "quote_volume": 569.31385, "trades": 21, "taker_buy_volume": 156.4, "taker_buy_quote": 19.98792}, {"ts": 1767771600000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 53297.7, "quote_volume": 6802.3546, "trades": 34, "taker_buy_volume": 11426.8, "taker_buy_quote": 1459.20236}, {"ts": 1767771660000, "open": 0.1276, "high": 0.128, "low": 0.1276, "close": 0.1279, "volume": 81234.1, "quote_volume": 10381.60396, "trades": 60, "taker_buy_volume": 76779.0, "taker_buy_quote": 9811.83237}, {"ts": 1767771720000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 24060.9, "quote_volume": 3077.44805, "trades": 17, "taker_buy_volume": 3340.4, "taker_buy_quote": 427.35086}, {"ts": 1767771780000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 30038.7, "quote_volume": 3841.93444, "trades": 27, "taker_buy_volume": 18448.7, "taker_buy_quote": 2359.59498}, {"ts": 1767771840000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 42863.3, "quote_volume": 5473.80795, "trades": 33, "taker_buy_volume": 25103.6, "taker_buy_quote": 3205.72972}, {"ts": 1767771900000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 5579.5, "quote_volume": 712.50215, "trades": 14, "taker_buy_volume": 1869.3, "taker_buy_quote": 238.70961}, {"ts": 1767771960000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 21844.4, "quote_volume": 2788.04276, "trades": 36, "taker_buy_volume": 5926.6, "taker_buy_quote": 756.23416}, {"ts": 1767772020000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 25917.1, "quote_volume": 3309.63157, "trades": 29, "taker_buy_volume": 22105.9, "taker_buy_quote": 2822.94133}, {"ts": 1767772080000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 16963.1, "quote_volume": 2166.10669, "trades": 9, "taker_buy_volume": 15823.1, "taker_buy_quote": 2020.60987}, {"ts": 1767772140000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 4084.4, "quote_volume": 521.1255, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772200000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 20335.0, "quote_volume": 2594.746, "trades": 17, "taker_buy_volume": 3177.8, "taker_buy_quote": 405.48728}, {"ts": 1767772260000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 14061.1, "quote_volume": 1795.16134, "trades": 13, "taker_buy_volume": 10883.5, "taker_buy_quote": 1389.69958}, {"ts": 1767772320000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 11905.2, "quote_volume": 1518.77231, "trades": 20, "taker_buy_volume": 1065.1, "taker_buy_quote": 135.91091}, {"ts": 1767772380000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 3698.9, "quote_volume": 472.19872, "trades": 15, "taker_buy_volume": 2501.3, "taker_buy_quote": 319.31365}, {"ts": 1767772440000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 553.0, "quote_volume": 70.5628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772500000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 543.9, "quote_volume": 69.40164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772560000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 4901.2, "quote_volume": 625.45444, "trades": 6, "taker_buy_volume": 613.2, "taker_buy_quote": 78.30564}, {"ts": 1767772620000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 10453.7, "quote_volume": 1333.89212, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772680000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 437.6, "quote_volume": 55.83776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772740000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1278, "volume": 11867.0, "quote_volume": 1516.22534, "trades": 34, "taker_buy_volume": 7575.7, "taker_buy_quote": 967.80868}, {"ts": 1767772800000, "open": 0.1278, "high": 0.1281, "low": 0.1278, "close": 0.128, "volume": 85770.5, "quote_volume": 10971.67126, "trades": 84, "taker_buy_volume": 65220.2, "taker_buy_quote": 8342.94779}, {"ts": 1767772860000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 18492.0, "quote_volume": 2366.92389, "trades": 22, "taker_buy_volume": 6603.2, "taker_buy_quote": 845.2096}, {"ts": 1767772920000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 57998.8, "quote_volume": 7427.07563, "trades": 50, "taker_buy_volume": 42565.3, "taker_buy_quote": 5451.37974}, {"ts": 1767772980000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 73480.0, "quote_volume": 9406.67347, "trades": 61, "taker_buy_volume": 39895.9, "taker_buy_quote": 5106.68232}, {"ts": 1767773040000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 45972.4, "quote_volume": 5885.0034, "trades": 52, "taker_buy_volume": 23269.6, "taker_buy_quote": 2978.91627}, {"ts": 1767773100000, "open": 0.1281, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 299903.1, "quote_volume": 38471.18622, "trades": 107, "taker_buy_volume": 135640.3, "taker_buy_quote": 17398.18855}, {"ts": 1767773160000, "open": 0.1283, "high": 0.1284, "low": 0.1281, "close": 0.1281, "volume": 41365.2, "quote_volume": 5306.12439, "trades": 67, "taker_buy_volume": 17586.2, "taker_buy_quote": 2256.27578}, {"ts": 1767773220000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 22310.3, "quote_volume": 2856.76723, "trades": 61, "taker_buy_volume": 11589.2, "taker_buy_quote": 1483.8302}, {"ts": 1767773280000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 66415.0, "quote_volume": 8507.91734, "trades": 38, "taker_buy_volume": 25997.1, "taker_buy_quote": 3330.38435}, {"ts": 1767773340000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 1891.5, "quote_volume": 242.24941, "trades": 8, "taker_buy_volume": 1374.1, "taker_buy_quote": 176.02221}, {"ts": 1767773400000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 18940.1, "quote_volume": 2426.37281, "trades": 24, "taker_buy_volume": 11884.1, "taker_buy_quote": 1522.50921}, {"ts": 1767773460000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 99849.6, "quote_volume": 12800.12748, "trades": 63, "taker_buy_volume": 89629.3, "taker_buy_quote": 11490.46396}, {"ts": 1767773520000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.1279, "volume": 22883.0, "quote_volume": 2930.50035, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767773580000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 15926.8, "quote_volume": 2038.58289, "trades": 11, "taker_buy_volume": 13210.7, "taker_buy_quote": 1690.9696}, {"ts": 1767773640000, "open": 0.128, "high": 0.128, "low": 0.128, "close": 0.128, "volume": 142706.9, "quote_volume": 18266.4832, "trades": 58, "taker_buy_volume": 15850.2, "taker_buy_quote": 2028.8256}, {"ts": 1767773700000, "open": 0.128, "high": 0.1294, "low": 0.1279, "close": 0.1291, "volume": 2370361.8, "quote_volume": 305143.81072, "trades": 888, "taker_buy_volume": 1724544.3, "taker_buy_quote": 221927.85559}, {"ts": 1767773760000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 109770.1, "quote_volume": 14175.75498, "trades": 107, "taker_buy_volume": 68666.4, "taker_buy_quote": 8867.74953}, {"ts": 1767773820000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 45917.6, "quote_volume": 5931.30616, "trades": 45, "taker_buy_volume": 31020.8, "taker_buy_quote": 4007.93378}, {"ts": 1767773880000, "open": 0.1292, "high": 0.1296, "low": 0.1292, "close": 0.1293, "volume": 397371.4, "quote_volume": 51435.10911, "trades": 208, "taker_buy_volume": 242051.5, "taker_buy_quote": 31330.04382}, {"ts": 1767773940000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 34186.6, "quote_volume": 4420.30351, "trades": 25, "taker_buy_volume": 33141.8, "taker_buy_quote": 4285.25889}, {"ts": 1767774000000, "open": 0.1294, "high": 0.1294, "low": 0.1292, "close": 0.1294, "volume": 74515.3, "quote_volume": 9634.57017, "trades": 40, "taker_buy_volume": 59360.4, "taker_buy_quote": 7675.46277}, {"ts": 1767774060000, "open": 0.1293, "high": 0.1295, "low": 0.1293, "close": 0.1295, "volume": 48606.8, "quote_volume": 6290.08416, "trades": 35, "taker_buy_volume": 48081.6, "taker_buy_quote": 6222.1758}, {"ts": 1767774120000, "open": 0.1295, "high": 0.1295, "low": 0.1294, "close": 0.1294, "volume": 30765.7, "quote_volume": 3981.39046, "trades": 13, "taker_buy_volume": 4619.2, "taker_buy_quote": 598.03336}, {"ts": 1767774180000, "open": 0.1294, "high": 0.1294, "low": 0.1287, "close": 0.129, "volume": 403587.6, "quote_volume": 52061.49255, "trades": 297, "taker_buy_volume": 130105.3, "taker_buy_quote": 16785.59685}, {"ts": 1767774240000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 36806.0, "quote_volume": 4747.9583, "trades": 39, "taker_buy_volume": 30224.4, "taker_buy_quote": 3898.9476}, {"ts": 1767774300000, "open": 0.129, "high": 0.1291, "low": 0.1288, "close": 0.1288, "volume": 3754.2, "quote_volume": 484.01235, "trades": 17, "taker_buy_volume": 186.4, "taker_buy_quote": 24.0557}, {"ts": 1767774360000, "open": 0.1289, "high": 0.1289, "low": 0.1287, "close": 0.1287, "volume": 62976.2, "quote_volume": 8106.08373, "trades": 52, "taker_buy_volume": 34533.8, "taker_buy_quote": 4444.93514}, {"ts": 1767774420000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 4391.8, "quote_volume": 565.22466, "trades": 5, "taker_buy_volume": 580.0, "taker_buy_quote": 74.646}, {"ts": 1767774480000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 31653.8, "quote_volume": 4073.69456, "trades": 22, "taker_buy_volume": 13010.0, "taker_buy_quote": 1674.387}, {"ts": 1767774540000, "open": 0.1287, "high": 0.1288, "low": 0.1286, "close": 0.1288, "volume": 10378.5, "quote_volume": 1335.67381, "trades": 13, "taker_buy_volume": 9925.0, "taker_buy_quote": 1277.35371}, {"ts": 1767774600000, "open": 0.1288, "high": 0.1289, "low": 0.1287, "close": 0.1289, "volume": 81667.4, "quote_volume": 10526.45838, "trades": 46, "taker_buy_volume": 81008.5, "taker_buy_quote": 10441.64571}, {"ts": 1767774660000, "open": 0.1289, "high": 0.129, "low": 0.1288, "close": 0.129, "volume": 17051.9, "quote_volume": 2198.26432, "trades": 23, "taker_buy_volume": 14678.1, "taker_buy_quote": 1892.15888}, {"ts": 1767774720000, "open": 0.129, "high": 0.1291, "low": 0.129, "close": 0.1291, "volume": 34990.2, "quote_volume": 4514.87219, "trades": 49, "taker_buy_volume": 25874.2, "taker_buy_quote": 3338.90819}, {"ts": 1767774780000, "open": 0.1291, "high": 0.1293, "low": 0.1291, "close": 0.1291, "volume": 43041.6, "quote_volume": 5558.52243, "trades": 37, "taker_buy_volume": 22189.5, "taker_buy_quote": 2865.75795}, {"ts": 1767774840000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.129, "volume": 52446.4, "quote_volume": 6765.54187, "trades": 30, "taker_buy_volume": 38528.9, "taker_buy_quote": 4970.2281}, {"ts": 1767774900000, "open": 0.129, "high": 0.1291, "low": 0.1288, "close": 0.1288, "volume": 30546.1, "quote_volume": 3937.50837, "trades": 28, "taker_buy_volume": 1259.6, "taker_buy_quote": 162.52337}, {"ts": 1767774960000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 32273.2, "quote_volume": 4156.49211, "trades": 20, "taker_buy_volume": 26116.9, "taker_buy_quote": 3363.85672}, {"ts": 1767775020000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 6533.1, "quote_volume": 841.56778, "trades": 10, "taker_buy_volume": 2913.4, "taker_buy_quote": 375.35042}, {"ts": 1767775080000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1288, "volume": 1242.1, "quote_volume": 160.0232, "trades": 6, "taker_buy_volume": 407.2, "taker_buy_quote": 52.48808}, {"ts": 1767775140000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 1200.5, "quote_volume": 154.70288, "trades": 4, "taker_buy_volume": 784.8, "taker_buy_quote": 101.16072}, {"ts": 1767775200000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 27227.9, "quote_volume": 3504.80785, "trades": 27, "taker_buy_volume": 11858.0, "taker_buy_quote": 1526.12894}, {"ts": 1767775260000, "open": 0.1287, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 57962.6, "quote_volume": 7450.37434, "trades": 41, "taker_buy_volume": 13288.1, "taker_buy_quote": 1708.86966}, {"ts": 1767775320000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1285, "volume": 7613.2, "quote_volume": 979.05823, "trades": 21, "taker_buy_volume": 6870.3, "taker_buy_quote": 883.53749}, {"ts": 1767775380000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 32999.9, "quote_volume": 4243.78714, "trades": 30, "taker_buy_volume": 19161.2, "taker_buy_quote": 2464.13032}, {"ts": 1767775440000, "open": 0.1286, "high": 0.1286, "low": 0.1286, "close": 0.1286, "volume": 22548.1, "quote_volume": 2899.68566, "trades": 20, "taker_buy_volume": 12885.0, "taker_buy_quote": 1657.011}, {"ts": 1767775500000, "open": 0.1286, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 29548.0, "quote_volume": 3799.81862, "trades": 24, "taker_buy_volume": 22359.1, "taker_buy_quote": 2875.38026}, {"ts": 1767775560000, "open": 0.1286, "high": 0.1288, "low": 0.1286, "close": 0.1287, "volume": 77184.6, "quote_volume": 9938.69774, "trades": 51, "taker_buy_volume": 52921.4, "taker_buy_quote": 6813.84964}, {"ts": 1767775620000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 15731.1, "quote_volume": 2024.54335, "trades": 16, "taker_buy_volume": 10207.9, "taker_buy_quote": 1313.75673}, {"ts": 1767775680000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 23271.0, "quote_volume": 2996.64496, "trades": 34, "taker_buy_volume": 16978.3, "taker_buy_quote": 2186.3653}, {"ts": 1767775740000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 63523.8, "quote_volume": 8181.75196, "trades": 23, "taker_buy_volume": 62389.0, "taker_buy_quote": 8035.7032}, {"ts": 1767775800000, "open": 0.1288, "high": 0.1289, "low": 0.1288, "close": 0.1289, "volume": 52591.0, "quote_volume": 6778.89441, "trades": 31, "taker_buy_volume": 16920.5, "taker_buy_quote": 2181.05245}, {"ts": 1767775860000, "open": 0.1288, "high": 0.129, "low": 0.1288, "close": 0.1289, "volume": 145575.9, "quote_volume": 18768.9151, "trades": 110, "taker_buy_volume": 85630.9, "taker_buy_quote": 11041.74399}, {"ts": 1767775920000, "open": 0.129, "high": 0.1294, "low": 0.129, "close": 0.1293, "volume": 136236.2, "quote_volume": 17601.11463, "trades": 156, "taker_buy_volume": 98496.5, "taker_buy_quote": 12725.67864}, {"ts": 1767775980000, "open": 0.1292, "high": 0.1294, "low": 0.1292, "close": 0.1293, "volume": 20412.9, "quote_volume": 2640.25101, "trades": 45, "taker_buy_volume": 16550.6, "taker_buy_quote": 2140.99367}, {"ts": 1767776040000, "open": 0.1293, "high": 0.1293, "low": 0.1291, "close": 0.1292, "volume": 17315.3, "quote_volume": 2238.34635, "trades": 51, "taker_buy_volume": 7075.2, "taker_buy_quote": 914.48789}, {"ts": 1767776100000, "open": 0.1291, "high": 0.1292, "low": 0.1291, "close": 0.1292, "volume": 5541.6, "quote_volume": 715.9219, "trades": 3, "taker_buy_volume": 5013.4, "taker_buy_quote": 647.73128}, {"ts": 1767776160000, "open": 0.1292, "high": 0.1293, "low": 0.1292, "close": 0.1293, "volume": 21790.8, "quote_volume": 2815.47246, "trades": 18, "taker_buy_volume": 17384.0, "taker_buy_quote": 2246.1139}, {"ts": 1767776220000, "open": 0.1292, "high": 0.1292, "low": 0.1291, "close": 0.1291, "volume": 11636.0, "quote_volume": 1503.12322, "trades": 17, "taker_buy_volume": 1775.7, "taker_buy_quote": 229.26574}, {"ts": 1767776280000, "open": 0.129, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 3610.6, "quote_volume": 465.72359, "trades": 13, "taker_buy_volume": 1549.0, "taker_buy_quote": 199.821}, {"ts": 1767776340000, "open": 0.1289, "high": 0.129, "low": 0.1289, "close": 0.1289, "volume": 2645.7, "quote_volume": 341.11176, "trades": 9, "taker_buy_volume": 810.3, "taker_buy_quote": 104.5287}, {"ts": 1767776400000, "open": 0.1288, "high": 0.1288, "low": 0.1284, "close": 0.1285, "volume": 140847.9, "quote_volume": 18112.11022, "trades": 123, "taker_buy_volume": 36960.3, "taker_buy_quote": 4752.16364}, {"ts": 1767776460000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 24618.9, "quote_volume": 3164.67293, "trades": 50, "taker_buy_volume": 15848.3, "taker_buy_quote": 2037.11989}, {"ts": 1767776520000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 2104.5, "quote_volume": 270.84915, "trades": 7, "taker_buy_volume": 1022.4, "taker_buy_quote": 131.58288}, {"ts": 1767776580000, "open": 0.1287, "high": 0.1287, "low": 0.1287, "close": 0.1287, "volume": 22710.5, "quote_volume": 2922.84135, "trades": 17, "taker_buy_volume": 1022.4, "taker_buy_quote": 131.58288}, {"ts": 1767776640000, "open": 0.1287, "high": 0.1288, "low": 0.1287, "close": 0.1288, "volume": 1970.6, "quote_volume": 253.7482, "trades": 4, "taker_buy_volume": 1319.8, "taker_buy_quote": 169.99024}, {"ts": 1767776700000, "open": 0.1288, "high": 0.1288, "low": 0.1287, "close": 0.1287, "volume": 44300.6, "quote_volume": 5705.77744, "trades": 37, "taker_buy_volume": 31367.4, "taker_buy_quote": 4040.12112}, {"ts": 1767776760000, "open": 0.1288, "high": 0.1288, "low": 0.1284, "close": 0.1284, "volume": 58968.4, "quote_volume": 7581.58501, "trades": 74, "taker_buy_volume": 44196.4, "taker_buy_quote": 5681.85296}, {"ts": 1767776820000, "open": 0.1285, "high": 0.1285, "low": 0.1282, "close": 0.1283, "volume": 140293.2, "quote_volume": 18005.29721, "trades": 104, "taker_buy_volume": 32590.3, "taker_buy_quote": 4186.6889}, {"ts": 1767776880000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 3819.9, "quote_volume": 490.10402, "trades": 12, "taker_buy_volume": 1527.8, "taker_buy_quote": 196.02759}, {"ts": 1767776940000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 4543.1, "quote_volume": 583.07443, "trades": 11, "taker_buy_volume": 3315.7, "taker_buy_quote": 425.59901}, {"ts": 1767777000000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 10070.7, "quote_volume": 1293.78027, "trades": 14, "taker_buy_volume": 9560.8, "taker_buy_quote": 1228.30911}, {"ts": 1767777060000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 64441.0, "quote_volume": 8270.96584, "trades": 35, "taker_buy_volume": 7694.7, "taker_buy_quote": 987.23001}, {"ts": 1767777120000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 37921.4, "quote_volume": 4866.14818, "trades": 49, "taker_buy_volume": 5142.0, "taker_buy_quote": 660.0336}, {"ts": 1767777180000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 149527.3, "quote_volume": 19166.44763, "trades": 153, "taker_buy_volume": 35079.3, "taker_buy_quote": 4497.76306}, {"ts": 1767777240000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 7610.6, "quote_volume": 975.53362, "trades": 9, "taker_buy_volume": 1551.5, "taker_buy_quote": 198.9023}, {"ts": 1767777300000, "open": 0.1281, "high": 0.1283, "low": 0.128, "close": 0.1282, "volume": 69975.3, "quote_volume": 8966.70169, "trades": 75, "taker_buy_volume": 11198.5, "taker_buy_quote": 1435.07525}, {"ts": 1767777360000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 69189.8, "quote_volume": 8874.08864, "trades": 43, "taker_buy_volume": 15672.8, "taker_buy_quote": 2010.82024}, {"ts": 1767777420000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 72382.5, "quote_volume": 9279.4365, "trades": 9, "taker_buy_volume": 71813.2, "taker_buy_quote": 9206.45224}, {"ts": 1767777480000, "open": 0.1282, "high": 0.1282, "low": 0.1278, "close": 0.1279, "volume": 121647.4, "quote_volume": 15566.87117, "trades": 112, "taker_buy_volume": 17898.6, "taker_buy_quote": 2289.24106}, {"ts": 1767777540000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 61312.9, "quote_volume": 7835.23632, "trades": 39, "taker_buy_volume": 11880.5, "taker_buy_quote": 1518.3279}, {"ts": 1767777600000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 23054.5, "quote_volume": 2946.18205, "trades": 33, "taker_buy_volume": 15633.5, "taker_buy_quote": 1998.14845}, {"ts": 1767777660000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 25679.5, "quote_volume": 3284.45064, "trades": 18, "taker_buy_volume": 25134.5, "taker_buy_quote": 3214.74514}, {"ts": 1767777720000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 121522.5, "quote_volume": 15536.80764, "trades": 72, "taker_buy_volume": 6223.3, "taker_buy_quote": 794.90234}, {"ts": 1767777780000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 110158.3, "quote_volume": 14049.69618, "trades": 58, "taker_buy_volume": 25234.2, "taker_buy_quote": 3217.80107}, {"ts": 1767777840000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 18585.8, "quote_volume": 2371.19658, "trades": 20, "taker_buy_volume": 7113.3, "taker_buy_quote": 907.65708}, {"ts": 1767777900000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 24880.6, "quote_volume": 3172.2765, "trades": 24, "taker_buy_volume": 4213.6, "taker_buy_quote": 537.234}, {"ts": 1767777960000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 17806.2, "quote_volume": 2270.2905, "trades": 20, "taker_buy_volume": 8325.8, "taker_buy_quote": 1061.5395}, {"ts": 1767778020000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1273, "volume": 116255.1, "quote_volume": 14811.48636, "trades": 84, "taker_buy_volume": 14264.6, "taker_buy_quote": 1817.31004}, {"ts": 1767778080000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 31925.7, "quote_volume": 4065.24478, "trades": 34, "taker_buy_volume": 5027.8, "taker_buy_quote": 640.54172}, {"ts": 1767778140000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 47508.8, "quote_volume": 6049.04805, "trades": 38, "taker_buy_volume": 27851.6, "taker_buy_quote": 3547.35552}, {"ts": 1767778200000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 102903.8, "quote_volume": 13123.07506, "trades": 49, "taker_buy_volume": 78011.5, "taker_buy_quote": 9949.25128}, {"ts": 1767778260000, "open": 0.1276, "high": 0.1276, "low": 0.1272, "close": 0.1273, "volume": 33813.9, "quote_volume": 4309.03154, "trades": 56, "taker_buy_volume": 1694.6, "taker_buy_quote": 215.73494}, {"ts": 1767778320000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1271, "volume": 220246.5, "quote_volume": 28013.80634, "trades": 107, "taker_buy_volume": 6652.5, "taker_buy_quote": 846.16083}, {"ts": 1767778380000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 47971.1, "quote_volume": 6097.81404, "trades": 39, "taker_buy_volume": 18713.3, "taker_buy_quote": 2379.24388}, {"ts": 1767778440000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.127, "volume": 153687.1, "quote_volume": 19509.05731, "trades": 99, "taker_buy_volume": 72207.0, "taker_buy_quote": 9167.34272}, {"ts": 1767778500000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 106703.1, "quote_volume": 13565.50552, "trades": 60, "taker_buy_volume": 67207.7, "taker_buy_quote": 8543.90544}, {"ts": 1767778560000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 27685.5, "quote_volume": 3521.5956, "trades": 27, "taker_buy_volume": 8788.8, "taker_buy_quote": 1117.93536}, {"ts": 1767778620000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 616.6, "quote_volume": 78.37457, "trades": 2, "taker_buy_volume": 47.1, "taker_buy_quote": 5.99112}, {"ts": 1767778680000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 232097.2, "quote_volume": 29481.11649, "trades": 62, "taker_buy_volume": 83995.5, "taker_buy_quote": 10668.03872}, {"ts": 1767778740000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 61038.8, "quote_volume": 7753.17221, "trades": 45, "taker_buy_volume": 9437.3, "taker_buy_quote": 1199.48083}, {"ts": 1767778800000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 13739.5, "quote_volume": 1743.64497, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767778860000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 64249.9, "quote_volume": 8152.7279, "trades": 59, "taker_buy_volume": 20602.1, "taker_buy_quote": 2614.42953}, {"ts": 1767778920000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 115663.9, "quote_volume": 14665.63278, "trades": 82, "taker_buy_volume": 32518.2, "taker_buy_quote": 4123.32068}, {"ts": 1767778980000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 34191.3, "quote_volume": 4338.34002, "trades": 37, "taker_buy_volume": 12215.8, "taker_buy_quote": 1550.33729}, {"ts": 1767779040000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 112771.7, "quote_volume": 14323.85554, "trades": 66, "taker_buy_volume": 81882.3, "taker_buy_quote": 10402.59218}, {"ts": 1767779100000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 5409.7, "quote_volume": 686.18287, "trades": 12, "taker_buy_volume": 288.0, "taker_buy_quote": 36.57012}, {"ts": 1767779160000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 161817.2, "quote_volume": 20500.53892, "trades": 78, "taker_buy_volume": 32109.8, "taker_buy_quote": 4070.34984}, {"ts": 1767779220000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 115729.3, "quote_volume": 14663.02843, "trades": 63, "taker_buy_volume": 46195.4, "taker_buy_quote": 5853.14006}, {"ts": 1767779280000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 210093.1, "quote_volume": 26639.52888, "trades": 33, "taker_buy_volume": 206721.9, "taker_buy_quote": 26212.33692}, {"ts": 1767779340000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.127, "volume": 154616.7, "quote_volume": 19631.63812, "trades": 92, "taker_buy_volume": 59748.0, "taker_buy_quote": 7583.58709}, {"ts": 1767779400000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 94336.9, "quote_volume": 11980.74188, "trades": 63, "taker_buy_volume": 44660.3, "taker_buy_quote": 5671.8581}, {"ts": 1767779460000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 141408.0, "quote_volume": 17958.76725, "trades": 56, "taker_buy_volume": 74022.7, "taker_buy_quote": 9400.8829}, {"ts": 1767779520000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 39353.8, "quote_volume": 4997.88052, "trades": 24, "taker_buy_volume": 38833.0, "taker_buy_quote": 4931.791}, {"ts": 1767779580000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 32902.1, "quote_volume": 4178.8041, "trades": 22, "taker_buy_volume": 32375.9, "taker_buy_quote": 4111.92408}, {"ts": 1767779640000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 98454.5, "quote_volume": 12518.98991, "trades": 59, "taker_buy_volume": 43813.4, "taker_buy_quote": 5570.26565}, {"ts": 1767779700000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 62523.5, "quote_volume": 7946.75933, "trades": 60, "taker_buy_volume": 36384.5, "taker_buy_quote": 4624.62718}, {"ts": 1767779760000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 41063.0, "quote_volume": 5218.60937, "trades": 35, "taker_buy_volume": 26468.1, "taker_buy_quote": 3364.09551}, {"ts": 1767779820000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 5270.2, "quote_volume": 669.40627, "trades": 6, "taker_buy_volume": 908.7, "taker_buy_quote": 115.49577}, {"ts": 1767779880000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 6228.8, "quote_volume": 791.62093, "trades": 3, "taker_buy_volume": 5633.3, "taker_buy_quote": 715.99243}, {"ts": 1767779940000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 9139.7, "quote_volume": 1160.7681, "trades": 23, "taker_buy_volume": 262.0, "taker_buy_quote": 33.3002}, {"ts": 1767780000000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 288549.7, "quote_volume": 36611.44146, "trades": 97, "taker_buy_volume": 5006.7, "taker_buy_quote": 635.60879}, {"ts": 1767780060000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 26739.2, "quote_volume": 3392.28875, "trades": 32, "taker_buy_volume": 10056.0, "taker_buy_quote": 1276.1064}, {"ts": 1767780120000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 36912.7, "quote_volume": 4680.53548, "trades": 219, "taker_buy_volume": 33022.3, "taker_buy_quote": 4187.23276}, {"ts": 1767780180000, "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.127, "volume": 73433.6, "quote_volume": 9318.90643, "trades": 77, "taker_buy_volume": 48106.8, "taker_buy_quote": 6104.69611}, {"ts": 1767780240000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 17530.9, "quote_volume": 2228.01902, "trades": 9, "taker_buy_volume": 15947.2, "taker_buy_quote": 2026.88912}, {"ts": 1767780300000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 76601.5, "quote_volume": 9728.3905, "trades": 44, "taker_buy_volume": 6118.6, "taker_buy_quote": 777.0622}, {"ts": 1767780360000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 28439.8, "quote_volume": 3612.83757, "trades": 154, "taker_buy_volume": 20102.6, "taker_buy_quote": 2553.96849}, {"ts": 1767780420000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 9216.5, "quote_volume": 1172.32629, "trades": 23, "taker_buy_volume": 5117.7, "taker_buy_quote": 651.00512}, {"ts": 1767780480000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 6592.4, "quote_volume": 839.16115, "trades": 12, "taker_buy_volume": 6295.2, "taker_buy_quote": 801.35731}, {"ts": 1767780540000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 7444.2, "quote_volume": 947.16948, "trades": 19, "taker_buy_volume": 1880.9, "taker_buy_quote": 239.51772}, {"ts": 1767780600000, "open": 0.1273, "high": 0.1274, "low": 0.1271, "close": 0.1274, "volume": 76315.4, "quote_volume": 9711.93628, "trades": 48, "taker_buy_volume": 19655.9, "taker_buy_quote": 2502.65057}, {"ts": 1767780660000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 523.1, "quote_volume": 66.59063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780720000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 522.1, "quote_volume": 66.46333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767780780000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 51455.8, "quote_volume": 6556.22045, "trades": 23, "taker_buy_volume": 27561.9, "taker_buy_quote": 3512.17942}, {"ts": 1767780840000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 21980.9, "quote_volume": 2799.16574, "trades": 6, "taker_buy_volume": 9971.7, "taker_buy_quote": 1270.39458}, {"ts": 1767780900000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 15774.2, "quote_volume": 2007.42256, "trades": 29, "taker_buy_volume": 2534.1, "taker_buy_quote": 322.34404}, {"ts": 1767780960000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 5488.7, "quote_volume": 698.16264, "trades": 16, "taker_buy_volume": 521.0, "taker_buy_quote": 66.2712}, {"ts": 1767781020000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 2135.2, "quote_volume": 271.53641, "trades": 14, "taker_buy_volume": 313.0, "taker_buy_quote": 39.8136}, {"ts": 1767781080000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 6646.1, "quote_volume": 845.38392, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781140000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 15572.5, "quote_volume": 1978.80536, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781200000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 19832.9, "quote_volume": 2520.48797, "trades": 9, "taker_buy_volume": 17096.7, "taker_buy_quote": 2172.99057}, {"ts": 1767781260000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 5016.3, "quote_volume": 637.51688, "trades": 9, "taker_buy_volume": 4426.4, "taker_buy_quote": 562.59958}, {"ts": 1767781320000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 8290.5, "quote_volume": 1053.72255, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781380000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 3121.5, "quote_volume": 396.4305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781440000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 603.9, "quote_volume": 76.70566, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 13.16756}, {"ts": 1767781500000, "open": 0.127, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 246804.4, "quote_volume": 31337.86797, "trades": 39, "taker_buy_volume": 865.4, "taker_buy_quote": 109.99234}, {"ts": 1767781560000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 19043.7, "quote_volume": 2416.64553, "trades": 10, "taker_buy_volume": 18493.1, "taker_buy_quote": 2346.77439}, {"ts": 1767781620000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 106222.4, "quote_volume": 13489.54713, "trades": 39, "taker_buy_volume": 99245.7, "taker_buy_quote": 12604.2039}, {"ts": 1767781680000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 65533.7, "quote_volume": 8316.24769, "trades": 23, "taker_buy_volume": 211.6, "taker_buy_quote": 26.8732}, {"ts": 1767781740000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 634.8, "quote_volume": 80.55612, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 15.76098}, {"ts": 1767781800000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 24968.5, "quote_volume": 3169.08374, "trades": 24, "taker_buy_volume": 6386.7, "taker_buy_quote": 811.05332}, {"ts": 1767781860000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1272, "volume": 34982.0, "quote_volume": 4443.95452, "trades": 29, "taker_buy_volume": 34465.0, "taker_buy_quote": 4378.34722}, {"ts": 1767781920000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 38764.8, "quote_volume": 4931.28391, "trades": 51, "taker_buy_volume": 18416.0, "taker_buy_quote": 2342.91655}, {"ts": 1767781980000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 7213.8, "quote_volume": 917.59536, "trades": 12, "taker_buy_volume": 5298.9, "taker_buy_quote": 674.02008}, {"ts": 1767782040000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 8054.7, "quote_volume": 1025.23174, "trades": 11, "taker_buy_volume": 6739.0, "taker_buy_quote": 857.8747}, {"ts": 1767782100000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 12056.5, "quote_volume": 1534.74064, "trades": 20, "taker_buy_volume": 11331.0, "taker_buy_quote": 1442.4363}, {"ts": 1767782160000, "open": 0.1273, "high": 0.1276, "low": 0.1272, "close": 0.1275, "volume": 492539.3, "quote_volume": 62794.52058, "trades": 197, "taker_buy_volume": 378532.1, "taker_buy_quote": 48259.83155}, {"ts": 1767782220000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 10340.4, "quote_volume": 1318.401, "trades": 13, "taker_buy_volume": 8139.8, "taker_buy_quote": 1037.8245}, {"ts": 1767782280000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 28791.3, "quote_volume": 3673.78553, "trades": 33, "taker_buy_volume": 12250.1, "taker_buy_quote": 1563.13415}, {"ts": 1767782340000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 36167.6, "quote_volume": 4615.83721, "trades": 26, "taker_buy_volume": 21852.8, "taker_buy_quote": 2790.60256}, {"ts": 1767782400000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 24008.9, "quote_volume": 3063.48457, "trades": 16, "taker_buy_volume": 21931.2, "taker_buy_quote": 2798.42112}, {"ts": 1767782460000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 62388.7, "quote_volume": 7960.79812, "trades": 19, "taker_buy_volume": 15369.4, "taker_buy_quote": 1961.13544}, {"ts": 1767782520000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 24759.0, "quote_volume": 3157.91083, "trades": 23, "taker_buy_volume": 984.7, "taker_buy_quote": 125.63204}, {"ts": 1767782580000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 86403.3, "quote_volume": 11008.31502, "trades": 29, "taker_buy_volume": 30692.9, "taker_buy_quote": 3912.01601}, {"ts": 1767782640000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 24854.6, "quote_volume": 3167.24622, "trades": 23, "taker_buy_volume": 24275.4, "taker_buy_quote": 3093.45614}, {"ts": 1767782700000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 3376.5, "quote_volume": 430.37279, "trades": 11, "taker_buy_volume": 1943.3, "taker_buy_quote": 247.77075}, {"ts": 1767782760000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 560.2, "quote_volume": 71.4255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782820000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 17185.2, "quote_volume": 2193.56443, "trades": 25, "taker_buy_volume": 16046.0, "taker_buy_quote": 2048.20251}, {"ts": 1767782880000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 495.3, "quote_volume": 63.20028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767782940000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 32759.8, "quote_volume": 4180.03452, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783000000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 40420.0, "quote_volume": 5157.54371, "trades": 22, "taker_buy_volume": 28832.4, "taker_buy_quote": 3679.01424}, {"ts": 1767783060000, "open": 0.1275, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 17685.1, "quote_volume": 2254.49688, "trades": 25, "taker_buy_volume": 962.7, "taker_buy_quote": 122.64798}, {"ts": 1767783120000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 721.8, "quote_volume": 91.88514, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767783180000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 81676.5, "quote_volume": 10397.36592, "trades": 24, "taker_buy_volume": 61526.3, "taker_buy_quote": 7832.29799}, {"ts": 1767783240000, "open": 0.1274, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 43941.0, "quote_volume": 5590.61454, "trades": 47, "taker_buy_volume": 13808.2, "taker_buy_quote": 1757.1034}, {"ts": 1767783300000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 48427.9, "quote_volume": 6149.03715, "trades": 62, "taker_buy_volume": 7135.8, "taker_buy_quote": 906.32439}, {"ts": 1767783360000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 46862.2, "quote_volume": 5951.72307, "trades": 20, "taker_buy_volume": 11171.5, "taker_buy_quote": 1419.00417}, {"ts": 1767783420000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 17689.9, "quote_volume": 2247.94646, "trades": 31, "taker_buy_volume": 13291.6, "taker_buy_quote": 1689.36236}, {"ts": 1767783480000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 1006.0, "quote_volume": 127.81752, "trades": 10, "taker_buy_volume": 555.2, "taker_buy_quote": 70.56592}, {"ts": 1767783540000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 39393.4, "quote_volume": 5011.66048, "trades": 39, "taker_buy_volume": 21757.7, "taker_buy_quote": 2768.39944}, {"ts": 1767783600000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 6619.0, "quote_volume": 841.21857, "trades": 19, "taker_buy_volume": 1696.9, "taker_buy_quote": 215.67599}, {"ts": 1767783660000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 5617.0, "quote_volume": 713.37672, "trades": 19, "taker_buy_volume": 1875.4, "taker_buy_quote": 238.19352}, {"ts": 1767783720000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 3234.5, "quote_volume": 411.11064, "trades": 20, "taker_buy_volume": 1483.2, "taker_buy_quote": 188.52041}, {"ts": 1767783780000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 6792.3, "quote_volume": 863.94, "trades": 4, "taker_buy_volume": 6386.7, "taker_buy_quote": 812.38824}, {"ts": 1767783840000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 22706.6, "quote_volume": 2888.23881, "trades": 12, "taker_buy_volume": 22299.5, "taker_buy_quote": 2836.4964}, {"ts": 1767783900000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 2089.7, "quote_volume": 266.01127, "trades": 12, "taker_buy_volume": 1549.6, "taker_buy_quote": 197.26408}, {"ts": 1767783960000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 28309.0, "quote_volume": 3604.28355, "trades": 34, "taker_buy_volume": 26757.0, "taker_buy_quote": 3406.71395}, {"ts": 1767784020000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 51114.1, "quote_volume": 6518.07278, "trades": 28, "taker_buy_volume": 16427.4, "taker_buy_quote": 2095.58069}, {"ts": 1767784080000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 14299.3, "quote_volume": 1823.31852, "trades": 17, "taker_buy_volume": 13466.5, "taker_buy_quote": 1717.13652}, {"ts": 1767784140000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 130439.6, "quote_volume": 16633.49162, "trades": 48, "taker_buy_volume": 60873.7, "taker_buy_quote": 7762.00135}, {"ts": 1767784200000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 88585.7, "quote_volume": 11303.48903, "trades": 22, "taker_buy_volume": 11103.6, "taker_buy_quote": 1416.81936}, {"ts": 1767784260000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 461.6, "quote_volume": 58.854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784320000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 5042.7, "quote_volume": 643.63228, "trades": 10, "taker_buy_volume": 3137.4, "taker_buy_quote": 400.64598}, {"ts": 1767784380000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 53715.2, "quote_volume": 6853.77453, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784440000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 20046.7, "quote_volume": 2557.95892, "trades": 10, "taker_buy_volume": 15577.7, "taker_buy_quote": 1987.71452}, {"ts": 1767784500000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 3981.1, "quote_volume": 508.22876, "trades": 5, "taker_buy_volume": 2404.0, "taker_buy_quote": 306.9908}, {"ts": 1767784560000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 1377.3, "quote_volume": 175.74817, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 5.98913}, {"ts": 1767784620000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 10488.4, "quote_volume": 1339.93989, "trades": 24, "taker_buy_volume": 8104.5, "taker_buy_quote": 1035.52369}, {"ts": 1767784680000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 7462.0, "quote_volume": 952.70913, "trades": 14, "taker_buy_volume": 5579.3, "taker_buy_quote": 712.47661}, {"ts": 1767784740000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 4070.6, "quote_volume": 519.4933, "trades": 12, "taker_buy_volume": 203.8, "taker_buy_quote": 26.02526}, {"ts": 1767784800000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 175247.1, "quote_volume": 22361.47194, "trades": 37, "taker_buy_volume": 29350.6, "taker_buy_quote": 3745.13656}, {"ts": 1767784860000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 26724.4, "quote_volume": 3410.03344, "trades": 18, "taker_buy_volume": 2847.6, "taker_buy_quote": 363.35376}, {"ts": 1767784920000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 18991.8, "quote_volume": 2423.35368, "trades": 14, "taker_buy_volume": 16868.0, "taker_buy_quote": 2152.3568}, {"ts": 1767784980000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 37562.0, "quote_volume": 4792.86663, "trades": 49, "taker_buy_volume": 4131.2, "taker_buy_quote": 527.14112}, {"ts": 1767785040000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 16972.1, "quote_volume": 2166.7726, "trades": 26, "taker_buy_volume": 16435.1, "taker_buy_quote": 2098.2514}, {"ts": 1767785100000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 5955.4, "quote_volume": 760.46316, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785160000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 11968.4, "quote_volume": 1528.25735, "trades": 27, "taker_buy_volume": 10446.4, "taker_buy_quote": 1334.00528}, {"ts": 1767785220000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 6047.2, "quote_volume": 772.1721, "trades": 17, "taker_buy_volume": 4977.7, "taker_buy_quote": 635.65229}, {"ts": 1767785280000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 1383.3, "quote_volume": 176.54948, "trades": 3, "taker_buy_volume": 404.0, "taker_buy_quote": 51.5908}, {"ts": 1767785340000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 2633.1, "quote_volume": 335.98356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785400000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 1546.9, "quote_volume": 197.38444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785460000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 563.1, "quote_volume": 71.85156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785520000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 42261.3, "quote_volume": 5392.48919, "trades": 17, "taker_buy_volume": 3601.4, "taker_buy_quote": 459.53864}, {"ts": 1767785580000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 15548.3, "quote_volume": 1985.26315, "trades": 36, "taker_buy_volume": 13372.1, "taker_buy_quote": 1707.56767}, {"ts": 1767785640000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 11774.4, "quote_volume": 1502.41344, "trades": 9, "taker_buy_volume": 11239.1, "taker_buy_quote": 1434.10916}, {"ts": 1767785700000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 46830.6, "quote_volume": 5984.02833, "trades": 67, "taker_buy_volume": 41616.6, "taker_buy_quote": 5317.73369}, {"ts": 1767785760000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 49981.9, "quote_volume": 6387.28758, "trades": 24, "taker_buy_volume": 46560.9, "taker_buy_quote": 5950.47747}, {"ts": 1767785820000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 6450.1, "quote_volume": 823.77603, "trades": 71, "taker_buy_volume": 5433.6, "taker_buy_quote": 694.01911}, {"ts": 1767785880000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 49462.5, "quote_volume": 6322.59524, "trades": 34, "taker_buy_volume": 34330.4, "taker_buy_quote": 4388.71286}, {"ts": 1767785940000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 19340.2, "quote_volume": 2471.86655, "trades": 12, "taker_buy_volume": 1889.9, "taker_buy_quote": 241.71821}, {"ts": 1767786000000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 1115.1, "quote_volume": 142.50978, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786060000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 4810.9, "quote_volume": 614.97253, "trades": 17, "taker_buy_volume": 1641.7, "taker_buy_quote": 209.94877}, {"ts": 1767786120000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 13652.1, "quote_volume": 1744.50477, "trades": 13, "taker_buy_volume": 145.7, "taker_buy_quote": 18.62046}, {"ts": 1767786180000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 8257.0, "quote_volume": 1055.2446, "trades": 17, "taker_buy_volume": 7835.5, "taker_buy_quote": 1001.3769}, {"ts": 1767786240000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 6686.9, "quote_volume": 854.00091, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786300000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 19676.6, "quote_volume": 2512.64367, "trades": 51, "taker_buy_volume": 14443.5, "taker_buy_quote": 1844.43495}, {"ts": 1767786360000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 919.5, "quote_volume": 117.36185, "trades": 4, "taker_buy_volume": 291.1, "taker_buy_quote": 37.17347}, {"ts": 1767786420000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 8100.0, "quote_volume": 1034.37, "trades": 22, "taker_buy_volume": 7526.2, "taker_buy_quote": 961.09574}, {"ts": 1767786480000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 11576.5, "quote_volume": 1478.09294, "trades": 11, "taker_buy_volume": 2163.5, "taker_buy_quote": 276.27895}, {"ts": 1767786540000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 39264.8, "quote_volume": 5010.13519, "trades": 33, "taker_buy_volume": 202.0, "taker_buy_quote": 25.7752}, {"ts": 1767786600000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 1187.6, "quote_volume": 151.53776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786660000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 7821.0, "quote_volume": 998.73383, "trades": 13, "taker_buy_volume": 7254.1, "taker_buy_quote": 926.34857}, {"ts": 1767786720000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 1691.4, "quote_volume": 216.16092, "trades": 10, "taker_buy_volume": 433.3, "taker_buy_quote": 55.37574}, {"ts": 1767786780000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 2557.9, "quote_volume": 327.09669, "trades": 3, "taker_buy_volume": 1970.7, "taker_buy_quote": 252.05253}, {"ts": 1767786840000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 24277.4, "quote_volume": 3102.68664, "trades": 18, "taker_buy_volume": 349.2, "taker_buy_quote": 44.66268}, {"ts": 1767786900000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 19909.8, "quote_volume": 2545.82874, "trades": 24, "taker_buy_volume": 19325.7, "taker_buy_quote": 2471.12235}, {"ts": 1767786960000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 9771.7, "quote_volume": 1250.73413, "trades": 11, "taker_buy_volume": 9337.0, "taker_buy_quote": 1195.136}, {"ts": 1767787020000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 23575.4, "quote_volume": 3015.47411, "trades": 40, "taker_buy_volume": 8456.5, "taker_buy_quote": 1081.7668}, {"ts": 1767787080000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 2317.6, "quote_volume": 296.48907, "trades": 8, "taker_buy_volume": 680.3, "taker_buy_quote": 87.0784}, {"ts": 1767787140000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 2152.2, "quote_volume": 275.26638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787200000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 311418.5, "quote_volume": 39851.53253, "trades": 132, "taker_buy_volume": 216021.0, "taker_buy_quote": 27650.24376}, {"ts": 1767787260000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 31118.0, "quote_volume": 3976.03567, "trades": 65, "taker_buy_volume": 10115.3, "taker_buy_quote": 1292.73534}, {"ts": 1767787320000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 23447.6, "quote_volume": 2996.32525, "trades": 53, "taker_buy_volume": 7466.9, "taker_buy_quote": 954.34952}, {"ts": 1767787380000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 1076.7, "quote_volume": 137.49459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787440000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 18447.5, "quote_volume": 2355.74575, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787500000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 27738.3, "quote_volume": 3544.43565, "trades": 45, "taker_buy_volume": 9144.3, "taker_buy_quote": 1169.09407}, {"ts": 1767787560000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 5216.4, "quote_volume": 666.0059, "trades": 23, "taker_buy_volume": 123.3, "taker_buy_quote": 15.74541}, {"ts": 1767787620000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 216749.6, "quote_volume": 27633.40122, "trades": 98, "taker_buy_volume": 99828.8, "taker_buy_quote": 12728.43885}, {"ts": 1767787680000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 92845.3, "quote_volume": 11826.30109, "trades": 67, "taker_buy_volume": 13219.0, "taker_buy_quote": 1684.1006}, {"ts": 1767787740000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 18686.9, "quote_volume": 2380.62904, "trades": 15, "taker_buy_volume": 17385.1, "taker_buy_quote": 2214.90095}, {"ts": 1767787800000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 36373.6, "quote_volume": 4635.83356, "trades": 23, "taker_buy_volume": 1758.5, "taker_buy_quote": 224.20875}, {"ts": 1767787860000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 6854.2, "quote_volume": 874.93885, "trades": 34, "taker_buy_volume": 4988.6, "taker_buy_quote": 636.9416}, {"ts": 1767787920000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 17031.3, "quote_volume": 2173.10888, "trades": 22, "taker_buy_volume": 4087.9, "taker_buy_quote": 521.62104}, {"ts": 1767787980000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 58182.0, "quote_volume": 7423.96708, "trades": 30, "taker_buy_volume": 45581.0, "taker_buy_quote": 5816.1356}, {"ts": 1767788040000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 83860.8, "quote_volume": 10694.7825, "trades": 41, "taker_buy_volume": 44562.1, "taker_buy_quote": 5681.67558}, {"ts": 1767788100000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 18266.8, "quote_volume": 2329.017, "trades": 23, "taker_buy_volume": 647.2, "taker_buy_quote": 82.518}, {"ts": 1767788160000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 15967.1, "quote_volume": 2037.34719, "trades": 10, "taker_buy_volume": 14217.5, "taker_buy_quote": 1814.153}, {"ts": 1767788220000, "open": 0.1276, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 7143.4, "quote_volume": 912.16193, "trades": 19, "taker_buy_volume": 1989.2, "taker_buy_quote": 254.02084}, {"ts": 1767788280000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 56012.7, "quote_volume": 7147.22052, "trades": 44, "taker_buy_volume": 48233.5, "taker_buy_quote": 6154.5946}, {"ts": 1767788340000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 2367.1, "quote_volume": 301.99532, "trades": 6, "taker_buy_volume": 1900.7, "taker_buy_quote": 242.52932}, {"ts": 1767788400000, "open": 0.1276, "high": 0.1276, "low": 0.1276, "close": 0.1276, "volume": 4935.3, "quote_volume": 629.74428, "trades": 19, "taker_buy_volume": 1023.6, "taker_buy_quote": 130.61136}, {"ts": 1767788460000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1274, "volume": 83966.6, "quote_volume": 10700.43753, "trades": 58, "taker_buy_volume": 3872.6, "taker_buy_quote": 493.78782}, {"ts": 1767788520000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 55569.1, "quote_volume": 7078.97737, "trades": 21, "taker_buy_volume": 29340.9, "taker_buy_quote": 3738.03066}, {"ts": 1767788580000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 137931.9, "quote_volume": 17582.43315, "trades": 50, "taker_buy_volume": 137356.1, "taker_buy_quote": 17509.12142}, {"ts": 1767788640000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 209743.4, "quote_volume": 26766.58504, "trades": 73, "taker_buy_volume": 205930.2, "taker_buy_quote": 26280.44794}, {"ts": 1767788700000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1275, "volume": 38375.8, "quote_volume": 4889.09652, "trades": 23, "taker_buy_volume": 196.0, "taker_buy_quote": 24.99}, {"ts": 1767788760000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 42776.1, "quote_volume": 5446.49427, "trades": 36, "taker_buy_volume": 6978.9, "taker_buy_quote": 889.11186}, {"ts": 1767788820000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 81970.8, "quote_volume": 10437.47341, "trades": 35, "taker_buy_volume": 35661.0, "taker_buy_quote": 4542.29418}, {"ts": 1767788880000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 439.1, "quote_volume": 55.89743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767788940000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 4103.8, "quote_volume": 522.41374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789000000, "open": 0.1274, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 2197.3, "quote_volume": 279.94386, "trades": 9, "taker_buy_volume": 1503.5, "taker_buy_quote": 191.55374}, {"ts": 1767789060000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 92510.2, "quote_volume": 11795.56633, "trades": 29, "taker_buy_volume": 61240.7, "taker_buy_quote": 7808.7554}, {"ts": 1767789120000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 59487.0, "quote_volume": 7582.0429, "trades": 25, "taker_buy_volume": 523.6, "taker_buy_quote": 66.759}, {"ts": 1767789180000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1272, "volume": 26559.0, "quote_volume": 3385.14752, "trades": 47, "taker_buy_volume": 19462.3, "taker_buy_quote": 2481.33847}, {"ts": 1767789240000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 28631.7, "quote_volume": 3643.55368, "trades": 41, "taker_buy_volume": 19669.4, "taker_buy_quote": 2503.20298}, {"ts": 1767789300000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 2010.7, "quote_volume": 255.76104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789360000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 17568.1, "quote_volume": 2236.22858, "trades": 16, "taker_buy_volume": 15662.6, "taker_buy_quote": 1993.84898}, {"ts": 1767789420000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 2618.8, "quote_volume": 333.15142, "trades": 7, "taker_buy_volume": 400.6, "taker_buy_quote": 50.99638}, {"ts": 1767789480000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 16199.0, "quote_volume": 2060.23085, "trades": 24, "taker_buy_volume": 3434.0, "taker_buy_quote": 436.83781}, {"ts": 1767789540000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 988.8, "quote_volume": 125.77536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789600000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 3245.5, "quote_volume": 412.84248, "trades": 5, "taker_buy_volume": 148.8, "taker_buy_quote": 18.94224}, {"ts": 1767789660000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 1809.8, "quote_volume": 230.20656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789720000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 18547.1, "quote_volume": 2357.53869, "trades": 22, "taker_buy_volume": 14784.6, "taker_buy_quote": 1879.12266}, {"ts": 1767789780000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 15493.0, "quote_volume": 1971.73616, "trades": 15, "taker_buy_volume": 14975.5, "taker_buy_quote": 1905.96191}, {"ts": 1767789840000, "open": 0.1272, "high": 0.1272, "low": 0.1272, "close": 0.1272, "volume": 985.9, "quote_volume": 125.40648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789900000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 25367.0, "quote_volume": 3229.15302, "trades": 27, "taker_buy_volume": 15974.6, "taker_buy_quote": 2033.56658}, {"ts": 1767789960000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 29388.2, "quote_volume": 3743.50033, "trades": 13, "taker_buy_volume": 23824.7, "taker_buy_quote": 3035.26678}, {"ts": 1767790020000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 1742.1, "quote_volume": 221.78172, "trades": 17, "taker_buy_volume": 926.2, "taker_buy_quote": 117.90526}, {"ts": 1767790080000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 4976.5, "quote_volume": 633.72807, "trades": 10, "taker_buy_volume": 2196.2, "taker_buy_quote": 279.79588}, {"ts": 1767790140000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 5518.6, "quote_volume": 702.92742, "trades": 10, "taker_buy_volume": 4096.4, "taker_buy_quote": 521.88136}, {"ts": 1767790200000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 533.4, "quote_volume": 67.90182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790260000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1274, "volume": 20820.0, "quote_volume": 2650.49589, "trades": 20, "taker_buy_volume": 17293.8, "taker_buy_quote": 2201.61063}, {"ts": 1767790320000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 749.6, "quote_volume": 95.42922, "trades": 3, "taker_buy_volume": 51.4, "taker_buy_quote": 6.54836}, {"ts": 1767790380000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 12041.9, "quote_volume": 1532.79392, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790440000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 96220.8, "quote_volume": 12226.89749, "trades": 38, "taker_buy_volume": 5702.0, "taker_buy_quote": 725.29027}, {"ts": 1767790500000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 136742.7, "quote_volume": 17366.87012, "trades": 57, "taker_buy_volume": 79978.2, "taker_buy_quote": 10157.2994}, {"ts": 1767790560000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 73106.8, "quote_volume": 9276.55457, "trades": 63, "taker_buy_volume": 4812.6, "taker_buy_quote": 610.71894}, {"ts": 1767790620000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 71786.6, "quote_volume": 9109.66543, "trades": 53, "taker_buy_volume": 45570.0, "taker_buy_quote": 5782.833}, {"ts": 1767790680000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 109363.4, "quote_volume": 13885.88679, "trades": 63, "taker_buy_volume": 80786.1, "taker_buy_quote": 10258.27731}, {"ts": 1767790740000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 10188.4, "quote_volume": 1293.62811, "trades": 8, "taker_buy_volume": 7201.5, "taker_buy_quote": 914.5905}, {"ts": 1767790800000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 5613.1, "quote_volume": 712.88176, "trades": 19, "taker_buy_volume": 502.1, "taker_buy_quote": 63.78476}, {"ts": 1767790860000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 7998.0, "quote_volume": 1016.5458, "trades": 12, "taker_buy_volume": 4966.7, "taker_buy_quote": 631.26757}, {"ts": 1767790920000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 503.5, "quote_volume": 63.99485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767790980000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 16423.3, "quote_volume": 2088.98751, "trades": 17, "taker_buy_volume": 1182.4, "taker_buy_quote": 150.40128}, {"ts": 1767791040000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 16290.6, "quote_volume": 2074.43158, "trades": 26, "taker_buy_volume": 15819.7, "taker_buy_quote": 2014.48601}, {"ts": 1767791100000, "open": 0.1274, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 36317.8, "quote_volume": 4626.66005, "trades": 16, "taker_buy_volume": 1515.0, "taker_buy_quote": 193.011}, {"ts": 1767791160000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 5053.7, "quote_volume": 643.33601, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791220000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 30986.8, "quote_volume": 3937.16603, "trades": 58, "taker_buy_volume": 10580.8, "taker_buy_quote": 1345.09926}, {"ts": 1767791280000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 62789.8, "quote_volume": 7969.39405, "trades": 79, "taker_buy_volume": 20107.9, "taker_buy_quote": 2552.0086}, {"ts": 1767791340000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1267, "volume": 91689.7, "quote_volume": 11617.31914, "trades": 54, "taker_buy_volume": 25605.5, "taker_buy_quote": 3244.29257}, {"ts": 1767791400000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 109006.7, "quote_volume": 13812.61555, "trades": 70, "taker_buy_volume": 17232.5, "taker_buy_quote": 2184.66208}, {"ts": 1767791460000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 8730.1, "quote_volume": 1107.79725, "trades": 18, "taker_buy_volume": 606.0, "taker_buy_quote": 76.9014}, {"ts": 1767791520000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 10887.5, "quote_volume": 1380.37836, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767791580000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 38153.1, "quote_volume": 4833.62324, "trades": 25, "taker_buy_volume": 124.5, "taker_buy_quote": 15.77415}, {"ts": 1767791640000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 1469.0, "quote_volume": 186.14339, "trades": 9, "taker_buy_volume": 210.9, "taker_buy_quote": 26.74212}, {"ts": 1767791700000, "open": 0.1267, "high": 0.127, "low": 0.1266, "close": 0.1269, "volume": 59717.9, "quote_volume": 7566.54108, "trades": 83, "taker_buy_volume": 19698.5, "taker_buy_quote": 2496.49434}, {"ts": 1767791760000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 31340.2, "quote_volume": 3981.25166, "trades": 61, "taker_buy_volume": 12078.7, "taker_buy_quote": 1535.06076}, {"ts": 1767791820000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 1214.4, "quote_volume": 154.29623, "trades": 8, "taker_buy_volume": 674.3, "taker_buy_quote": 85.70353}, {"ts": 1767791880000, "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 87670.8, "quote_volume": 11132.98121, "trades": 77, "taker_buy_volume": 38961.4, "taker_buy_quote": 4945.07112}, {"ts": 1767791940000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 15815.2, "quote_volume": 2007.026, "trades": 41, "taker_buy_volume": 9998.6, "taker_buy_quote": 1269.05103}, {"ts": 1767792000000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 102800.4, "quote_volume": 13061.33091, "trades": 73, "taker_buy_volume": 61486.2, "taker_buy_quote": 7810.34039}, {"ts": 1767792060000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 26639.0, "quote_volume": 3392.1334, "trades": 34, "taker_buy_volume": 23276.5, "taker_buy_quote": 2963.9609}, {"ts": 1767792120000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 17628.1, "quote_volume": 2242.50461, "trades": 24, "taker_buy_volume": 2359.2, "taker_buy_quote": 300.32616}, {"ts": 1767792180000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 5915.7, "quote_volume": 751.79281, "trades": 26, "taker_buy_volume": 2896.6, "taker_buy_quote": 368.15786}, {"ts": 1767792240000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 15035.5, "quote_volume": 1911.27816, "trades": 19, "taker_buy_volume": 13484.1, "taker_buy_quote": 1714.01522}, {"ts": 1767792300000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 44002.3, "quote_volume": 5601.45794, "trades": 33, "taker_buy_volume": 31321.8, "taker_buy_quote": 3987.27298}, {"ts": 1767792360000, "open": 0.1274, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 79113.8, "quote_volume": 10087.61883, "trades": 81, "taker_buy_volume": 55635.9, "taker_buy_quote": 7094.24351}, {"ts": 1767792420000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 1083946.0, "quote_volume": 138516.25193, "trades": 132, "taker_buy_volume": 267221.0, "taker_buy_quote": 34148.30752}, {"ts": 1767792480000, "open": 0.1276, "high": 0.1276, "low": 0.1273, "close": 0.1274, "volume": 30452.8, "quote_volume": 3882.75551, "trades": 33, "taker_buy_volume": 14012.8, "taker_buy_quote": 1787.16538}, {"ts": 1767792540000, "open": 0.1274, "high": 0.1274, "low": 0.1274, "close": 0.1274, "volume": 13497.6, "quote_volume": 1719.59424, "trades": 19, "taker_buy_volume": 10072.1, "taker_buy_quote": 1283.18554}, {"ts": 1767792600000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 11861.1, "quote_volume": 1509.92292, "trades": 14, "taker_buy_volume": 5446.8, "taker_buy_quote": 693.38253}, {"ts": 1767792660000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 982.1, "quote_volume": 125.02525, "trades": 8, "taker_buy_volume": 118.0, "taker_buy_quote": 15.02532}, {"ts": 1767792720000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 38191.0, "quote_volume": 4861.64875, "trades": 40, "taker_buy_volume": 28209.3, "taker_buy_quote": 3591.34894}, {"ts": 1767792780000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 99161.1, "quote_volume": 12613.3225, "trades": 28, "taker_buy_volume": 71414.3, "taker_buy_quote": 9083.92954}, {"ts": 1767792840000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 60621.8, "quote_volume": 7715.67277, "trades": 29, "taker_buy_volume": 8492.4, "taker_buy_quote": 1081.08252}, {"ts": 1767792900000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 31524.0, "quote_volume": 4006.7004, "trades": 20, "taker_buy_volume": 284.0, "taker_buy_quote": 36.0964}, {"ts": 1767792960000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1269, "volume": 33162.6, "quote_volume": 4208.45305, "trades": 45, "taker_buy_volume": 11315.5, "taker_buy_quote": 1435.93695}, {"ts": 1767793020000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 576.6, "quote_volume": 73.17054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793080000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 15382.1, "quote_volume": 1953.46278, "trades": 20, "taker_buy_volume": 14618.7, "taker_buy_quote": 1856.5749}, {"ts": 1767793140000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 17392.2, "quote_volume": 2208.8094, "trades": 19, "taker_buy_volume": 16427.9, "taker_buy_quote": 2086.3433}, {"ts": 1767793200000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 593.2, "quote_volume": 75.34035, "trades": 3, "taker_buy_volume": 39.5, "taker_buy_quote": 5.02045}, {"ts": 1767793260000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 5737.9, "quote_volume": 729.04437, "trades": 14, "taker_buy_volume": 2839.7, "taker_buy_quote": 360.92587}, {"ts": 1767793320000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 487.7, "quote_volume": 61.98667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793380000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 1417.3, "quote_volume": 179.9971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793440000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 2913.3, "quote_volume": 370.28043, "trades": 11, "taker_buy_volume": 289.3, "taker_buy_quote": 36.77003}, {"ts": 1767793500000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 6170.7, "quote_volume": 783.9855, "trades": 13, "taker_buy_volume": 123.9, "taker_buy_quote": 15.74769}, {"ts": 1767793560000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 53970.6, "quote_volume": 6848.86361, "trades": 42, "taker_buy_volume": 28929.5, "taker_buy_quote": 3671.15748}, {"ts": 1767793620000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 5393.1, "quote_volume": 684.38832, "trades": 5, "taker_buy_volume": 39.3, "taker_buy_quote": 4.9911}, {"ts": 1767793680000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 13005.8, "quote_volume": 1652.36319, "trades": 29, "taker_buy_volume": 6815.2, "taker_buy_quote": 865.69441}, {"ts": 1767793740000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 4713.4, "quote_volume": 598.91801, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793800000, "open": 0.127, "high": 0.127, "low": 0.1266, "close": 0.1267, "volume": 73731.2, "quote_volume": 9347.19344, "trades": 85, "taker_buy_volume": 28022.6, "taker_buy_quote": 3552.19363}, {"ts": 1767793860000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 28165.2, "quote_volume": 3568.53084, "trades": 27, "taker_buy_volume": 24876.0, "taker_buy_quote": 3151.7892}, {"ts": 1767793920000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 24092.4, "quote_volume": 3055.5172, "trades": 25, "taker_buy_volume": 14655.5, "taker_buy_quote": 1858.91828}, {"ts": 1767793980000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 3273.5, "quote_volume": 414.95038, "trades": 18, "taker_buy_volume": 1523.8, "taker_buy_quote": 193.21784}, {"ts": 1767794040000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 4515.2, "quote_volume": 572.37881, "trades": 22, "taker_buy_volume": 2822.4, "taker_buy_quote": 357.88032}, {"ts": 1767794100000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 16745.1, "quote_volume": 2121.5553, "trades": 27, "taker_buy_volume": 13144.6, "taker_buy_quote": 1665.42082}, {"ts": 1767794160000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 14817.9, "quote_volume": 1877.54074, "trades": 13, "taker_buy_volume": 7206.7, "taker_buy_quote": 913.24686}, {"ts": 1767794220000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 2417.7, "quote_volume": 306.23783, "trades": 6, "taker_buy_volume": 1570.1, "taker_buy_quote": 198.93167}, {"ts": 1767794280000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 68428.5, "quote_volume": 8662.46421, "trades": 72, "taker_buy_volume": 27884.0, "taker_buy_quote": 3530.14692}, {"ts": 1767794340000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 63253.8, "quote_volume": 8007.93108, "trades": 134, "taker_buy_volume": 7506.0, "taker_buy_quote": 950.2596}, {"ts": 1767794400000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 170813.2, "quote_volume": 21610.72022, "trades": 59, "taker_buy_volume": 49976.2, "taker_buy_quote": 6324.82082}, {"ts": 1767794460000, "open": 0.1265, "high": 0.1266, "low": 0.1258, "close": 0.1259, "volume": 823154.9, "quote_volume": 103744.00738, "trades": 293, "taker_buy_volume": 116550.4, "taker_buy_quote": 14689.86392}, {"ts": 1767794520000, "open": 0.1259, "high": 0.126, "low": 0.1255, "close": 0.1256, "volume": 795749.3, "quote_volume": 100061.57086, "trades": 329, "taker_buy_volume": 232127.7, "taker_buy_quote": 29197.1154}, {"ts": 1767794580000, "open": 0.1256, "high": 0.1261, "low": 0.1256, "close": 0.126, "volume": 247060.6, "quote_volume": 31084.53785, "trades": 172, "taker_buy_volume": 95564.2, "taker_buy_quote": 12024.45901}, {"ts": 1767794640000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 386335.1, "quote_volume": 48647.32426, "trades": 214, "taker_buy_volume": 250643.3, "taker_buy_quote": 31561.21787}, {"ts": 1767794700000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 87180.3, "quote_volume": 10970.14533, "trades": 56, "taker_buy_volume": 24109.1, "taker_buy_quote": 3034.46378}, {"ts": 1767794760000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1255, "volume": 191051.1, "quote_volume": 23994.74773, "trades": 110, "taker_buy_volume": 76312.2, "taker_buy_quote": 9584.89882}, {"ts": 1767794820000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 141293.7, "quote_volume": 17751.37883, "trades": 65, "taker_buy_volume": 62397.7, "taker_buy_quote": 7840.89634}, {"ts": 1767794880000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 49292.2, "quote_volume": 6195.78405, "trades": 35, "taker_buy_volume": 13567.1, "taker_buy_quote": 1705.28223}, {"ts": 1767794940000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 288248.1, "quote_volume": 36176.0849, "trades": 70, "taker_buy_volume": 26746.2, "taker_buy_quote": 3359.12127}, {"ts": 1767795000000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 60444.8, "quote_volume": 7586.25148, "trades": 33, "taker_buy_volume": 44252.2, "taker_buy_quote": 5554.12918}, {"ts": 1767795060000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 138662.0, "quote_volume": 17413.57888, "trades": 82, "taker_buy_volume": 104034.0, "taker_buy_quote": 13066.10201}, {"ts": 1767795120000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 312283.7, "quote_volume": 39190.56645, "trades": 62, "taker_buy_volume": 134948.7, "taker_buy_quote": 16936.38057}, {"ts": 1767795180000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 325070.8, "quote_volume": 40771.06787, "trades": 106, "taker_buy_volume": 95831.0, "taker_buy_quote": 12020.45587}, {"ts": 1767795240000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 73297.3, "quote_volume": 9192.64023, "trades": 27, "taker_buy_volume": 54272.1, "taker_buy_quote": 6806.88015}, {"ts": 1767795300000, "open": 0.1255, "high": 0.1257, "low": 0.1254, "close": 0.1256, "volume": 116523.1, "quote_volume": 14630.29091, "trades": 91, "taker_buy_volume": 93050.4, "taker_buy_quote": 11682.81071}, {"ts": 1767795360000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 27333.2, "quote_volume": 3431.91268, "trades": 45, "taker_buy_volume": 13236.6, "taker_buy_quote": 1662.28057}, {"ts": 1767795420000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 54171.2, "quote_volume": 6794.76951, "trades": 50, "taker_buy_volume": 15672.7, "taker_buy_quote": 1966.83385}, {"ts": 1767795480000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 173554.7, "quote_volume": 21735.10154, "trades": 96, "taker_buy_volume": 32317.8, "taker_buy_quote": 4048.6433}, {"ts": 1767795540000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 322728.8, "quote_volume": 40373.54953, "trades": 238, "taker_buy_volume": 131287.3, "taker_buy_quote": 16427.65428}, {"ts": 1767795600000, "open": 0.1251, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 165519.2, "quote_volume": 20715.33508, "trades": 124, "taker_buy_volume": 74244.1, "taker_buy_quote": 9291.43704}, {"ts": 1767795660000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 581778.7, "quote_volume": 72699.1616, "trades": 136, "taker_buy_volume": 179122.7, "taker_buy_quote": 22374.87783}, {"ts": 1767795720000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 264218.2, "quote_volume": 33017.23048, "trades": 96, "taker_buy_volume": 72395.7, "taker_buy_quote": 9046.26135}, {"ts": 1767795780000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 132044.5, "quote_volume": 16505.59422, "trades": 38, "taker_buy_volume": 60212.0, "taker_buy_quote": 7526.57993}, {"ts": 1767795840000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 756577.2, "quote_volume": 94383.95663, "trades": 153, "taker_buy_volume": 263965.8, "taker_buy_quote": 32931.73069}, {"ts": 1767795900000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 98072.8, "quote_volume": 12241.46306, "trades": 55, "taker_buy_volume": 18039.4, "taker_buy_quote": 2253.10843}, {"ts": 1767795960000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 75191.6, "quote_volume": 9389.63194, "trades": 58, "taker_buy_volume": 29257.2, "taker_buy_quote": 3656.42478}, {"ts": 1767796020000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 45720.6, "quote_volume": 5705.85101, "trades": 36, "taker_buy_volume": 15265.8, "taker_buy_quote": 1905.17184}, {"ts": 1767796080000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 129002.7, "quote_volume": 16081.48652, "trades": 75, "taker_buy_volume": 45505.2, "taker_buy_quote": 5674.32965}, {"ts": 1767796140000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 66432.1, "quote_volume": 8284.88414, "trades": 37, "taker_buy_volume": 13175.0, "taker_buy_quote": 1643.72377}, {"ts": 1767796200000, "open": 0.1248, "high": 0.1251, "low": 0.1246, "close": 0.125, "volume": 291182.8, "quote_volume": 36349.13458, "trades": 227, "taker_buy_volume": 150021.9, "taker_buy_quote": 18744.19515}, {"ts": 1767796260000, "open": 0.125, "high": 0.1251, "low": 0.1243, "close": 0.1246, "volume": 333556.3, "quote_volume": 41538.04278, "trades": 248, "taker_buy_volume": 80177.2, "taker_buy_quote": 9985.07584}, {"ts": 1767796320000, "open": 0.1246, "high": 0.1252, "low": 0.1246, "close": 0.1252, "volume": 186838.5, "quote_volume": 23356.23566, "trades": 202, "taker_buy_volume": 41137.4, "taker_buy_quote": 5145.77224}, {"ts": 1767796380000, "open": 0.1253, "high": 0.1253, "low": 0.1248, "close": 0.1248, "volume": 200785.8, "quote_volume": 25108.69753, "trades": 168, "taker_buy_volume": 19571.8, "taker_buy_quote": 2448.03935}, {"ts": 1767796440000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 114185.6, "quote_volume": 14276.91841, "trades": 141, "taker_buy_volume": 101340.3, "taker_buy_quote": 12671.04447}, {"ts": 1767796500000, "open": 0.1251, "high": 0.1255, "low": 0.1249, "close": 0.1255, "volume": 69619.7, "quote_volume": 8710.67239, "trades": 214, "taker_buy_volume": 36053.8, "taker_buy_quote": 4517.08595}, {"ts": 1767796560000, "open": 0.1256, "high": 0.1258, "low": 0.1253, "close": 0.1257, "volume": 266163.1, "quote_volume": 33446.06225, "trades": 240, "taker_buy_volume": 189155.7, "taker_buy_quote": 23770.29312}, {"ts": 1767796620000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1253, "volume": 125647.2, "quote_volume": 15751.18104, "trades": 120, "taker_buy_volume": 85590.4, "taker_buy_quote": 10729.28512}, {"ts": 1767796680000, "open": 0.1254, "high": 0.1259, "low": 0.1254, "close": 0.1258, "volume": 40271.0, "quote_volume": 5058.78652, "trades": 163, "taker_buy_volume": 25494.4, "taker_buy_quote": 3204.05087}, {"ts": 1767796740000, "open": 0.1258, "high": 0.1259, "low": 0.1256, "close": 0.1259, "volume": 30773.1, "quote_volume": 3868.32484, "trades": 103, "taker_buy_volume": 11170.4, "taker_buy_quote": 1404.51556}, {"ts": 1767796800000, "open": 0.1259, "high": 0.1263, "low": 0.1259, "close": 0.1263, "volume": 768428.4, "quote_volume": 96909.25022, "trades": 309, "taker_buy_volume": 333623.3, "taker_buy_quote": 42078.47333}, {"ts": 1767796860000, "open": 0.1263, "high": 0.1269, "low": 0.1263, "close": 0.1267, "volume": 1333402.1, "quote_volume": 168896.16975, "trades": 404, "taker_buy_volume": 531662.8, "taker_buy_quote": 67331.51625}, {"ts": 1767796920000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 141617.8, "quote_volume": 17954.21444, "trades": 133, "taker_buy_volume": 118148.1, "taker_buy_quote": 14978.97822}, {"ts": 1767796980000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 114160.0, "quote_volume": 14484.20299, "trades": 232, "taker_buy_volume": 93579.4, "taker_buy_quote": 11873.66289}, {"ts": 1767797040000, "open": 0.1267, "high": 0.1267, "low": 0.1264, "close": 0.1265, "volume": 56096.5, "quote_volume": 7098.51256, "trades": 91, "taker_buy_volume": 27252.8, "taker_buy_quote": 3449.05402}, {"ts": 1767797100000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 56636.6, "quote_volume": 7176.39078, "trades": 94, "taker_buy_volume": 42355.6, "taker_buy_quote": 5367.49993}, {"ts": 1767797160000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 80985.9, "quote_volume": 10278.10416, "trades": 83, "taker_buy_volume": 43265.1, "taker_buy_quote": 5491.59559}, {"ts": 1767797220000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 53349.5, "quote_volume": 6770.5941, "trades": 33, "taker_buy_volume": 36855.8, "taker_buy_quote": 4677.54357}, {"ts": 1767797280000, "open": 0.127, "high": 0.127, "low": 0.1267, "close": 0.1268, "volume": 44889.7, "quote_volume": 5697.00122, "trades": 69, "taker_buy_volume": 35997.1, "taker_buy_quote": 4569.4734}, {"ts": 1767797340000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 37661.0, "quote_volume": 4772.94746, "trades": 55, "taker_buy_volume": 21500.3, "taker_buy_quote": 2725.3116}, {"ts": 1767797400000, "open": 0.1266, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 62591.4, "quote_volume": 7925.92549, "trades": 61, "taker_buy_volume": 15067.8, "taker_buy_quote": 1909.1367}, {"ts": 1767797460000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 26087.2, "quote_volume": 3307.40616, "trades": 53, "taker_buy_volume": 22095.9, "taker_buy_quote": 2801.53302}, {"ts": 1767797520000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 31293.0, "quote_volume": 3972.01636, "trades": 104, "taker_buy_volume": 24877.2, "taker_buy_quote": 3157.74892}, {"ts": 1767797580000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 69086.8, "quote_volume": 8777.06684, "trades": 123, "taker_buy_volume": 35858.7, "taker_buy_quote": 4556.51243}, {"ts": 1767797640000, "open": 0.127, "high": 0.127, "low": 0.1267, "close": 0.1267, "volume": 15238.6, "quote_volume": 1933.90099, "trades": 33, "taker_buy_volume": 634.9, "taker_buy_quote": 80.56881}, {"ts": 1767797700000, "open": 0.1268, "high": 0.1272, "low": 0.1268, "close": 0.1272, "volume": 80976.5, "quote_volume": 10282.5556, "trades": 80, "taker_buy_volume": 74015.8, "taker_buy_quote": 9397.54486}, {"ts": 1767797760000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 38344.9, "quote_volume": 4871.19505, "trades": 32, "taker_buy_volume": 10444.7, "taker_buy_quote": 1326.73146}, {"ts": 1767797820000, "open": 0.127, "high": 0.127, "low": 0.1266, "close": 0.1266, "volume": 21853.2, "quote_volume": 2768.0703, "trades": 58, "taker_buy_volume": 2211.5, "taker_buy_quote": 280.01316}, {"ts": 1767797880000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 54310.7, "quote_volume": 6872.95266, "trades": 63, "taker_buy_volume": 28661.5, "taker_buy_quote": 3628.15791}, {"ts": 1767797940000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 3861.1, "quote_volume": 488.64181, "trades": 13, "taker_buy_volume": 2126.6, "taker_buy_quote": 269.22756}, {"ts": 1767798000000, "open": 0.1267, "high": 0.1267, "low": 0.1263, "close": 0.1263, "volume": 57179.5, "quote_volume": 7228.69265, "trades": 90, "taker_buy_volume": 23043.4, "taker_buy_quote": 2912.49749}, {"ts": 1767798060000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1261, "volume": 78623.9, "quote_volume": 9920.84971, "trades": 118, "taker_buy_volume": 9857.0, "taker_buy_quote": 1245.67041}, {"ts": 1767798120000, "open": 0.126, "high": 0.126, "low": 0.1255, "close": 0.1256, "volume": 471676.7, "quote_volume": 59303.45014, "trades": 314, "taker_buy_volume": 132121.7, "taker_buy_quote": 16610.23883}, {"ts": 1767798180000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 58434.1, "quote_volume": 7335.08656, "trades": 121, "taker_buy_volume": 12194.8, "taker_buy_quote": 1530.83607}, {"ts": 1767798240000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 69920.9, "quote_volume": 8780.55507, "trades": 107, "taker_buy_volume": 30566.8, "taker_buy_quote": 3837.73905}, {"ts": 1767798300000, "open": 0.1257, "high": 0.1259, "low": 0.1256, "close": 0.1258, "volume": 55493.2, "quote_volume": 6981.29669, "trades": 78, "taker_buy_volume": 33551.7, "taker_buy_quote": 4223.37991}, {"ts": 1767798360000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.1261, "volume": 99908.2, "quote_volume": 12576.47192, "trades": 69, "taker_buy_volume": 58444.9, "taker_buy_quote": 7360.34285}, {"ts": 1767798420000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 35189.8, "quote_volume": 4436.62263, "trades": 33, "taker_buy_volume": 15470.3, "taker_buy_quote": 1950.62606}, {"ts": 1767798480000, "open": 0.1261, "high": 0.1262, "low": 0.1259, "close": 0.1259, "volume": 62164.6, "quote_volume": 7837.43959, "trades": 80, "taker_buy_volume": 20518.1, "taker_buy_quote": 2589.00654}, {"ts": 1767798540000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 41671.2, "quote_volume": 5243.63496, "trades": 56, "taker_buy_volume": 32564.8, "taker_buy_quote": 4097.79333}, {"ts": 1767798600000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 22053.9, "quote_volume": 2778.74464, "trades": 45, "taker_buy_volume": 15561.1, "taker_buy_quote": 1960.71855}, {"ts": 1767798660000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 29677.7, "quote_volume": 3741.91001, "trades": 59, "taker_buy_volume": 23779.9, "taker_buy_quote": 2998.54494}, {"ts": 1767798720000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 42169.9, "quote_volume": 5315.25445, "trades": 28, "taker_buy_volume": 37795.8, "taker_buy_quote": 4764.00143}, {"ts": 1767798780000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 12866.1, "quote_volume": 1621.09617, "trades": 14, "taker_buy_volume": 9023.7, "taker_buy_quote": 1136.9862}, {"ts": 1767798840000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 319749.8, "quote_volume": 40232.57209, "trades": 87, "taker_buy_volume": 79233.0, "taker_buy_quote": 9975.5787}, {"ts": 1767798900000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 46012.0, "quote_volume": 5782.63709, "trades": 58, "taker_buy_volume": 21375.3, "taker_buy_quote": 2686.60372}, {"ts": 1767798960000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 69375.0, "quote_volume": 8718.4228, "trades": 41, "taker_buy_volume": 27995.4, "taker_buy_quote": 3518.44205}, {"ts": 1767799020000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 143503.7, "quote_volume": 17989.71424, "trades": 98, "taker_buy_volume": 65472.8, "taker_buy_quote": 8205.84366}, {"ts": 1767799080000, "open": 0.1255, "high": 0.1255, "low": 0.1251, "close": 0.1251, "volume": 195696.8, "quote_volume": 24517.94698, "trades": 129, "taker_buy_volume": 57141.4, "taker_buy_quote": 7166.01857}, {"ts": 1767799140000, "open": 0.1251, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 142540.9, "quote_volume": 17835.5651, "trades": 132, "taker_buy_volume": 27893.2, "taker_buy_quote": 3492.74219}, {"ts": 1767799200000, "open": 0.1253, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 48310.7, "quote_volume": 6044.65315, "trades": 35, "taker_buy_volume": 27378.4, "taker_buy_quote": 3425.1581}, {"ts": 1767799260000, "open": 0.1251, "high": 0.1255, "low": 0.125, "close": 0.1255, "volume": 47143.1, "quote_volume": 5900.78242, "trades": 57, "taker_buy_volume": 16043.9, "taker_buy_quote": 2009.04775}, {"ts": 1767799320000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 23569.5, "quote_volume": 2954.15573, "trades": 50, "taker_buy_volume": 9248.4, "taker_buy_quote": 1159.02546}, {"ts": 1767799380000, "open": 0.1253, "high": 0.1256, "low": 0.1252, "close": 0.1256, "volume": 12629.5, "quote_volume": 1584.22691, "trades": 41, "taker_buy_volume": 7965.3, "taker_buy_quote": 999.27275}, {"ts": 1767799440000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 17525.3, "quote_volume": 2201.05439, "trades": 31, "taker_buy_volume": 12348.5, "taker_buy_quote": 1551.0469}, {"ts": 1767799500000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1255, "volume": 28006.5, "quote_volume": 3518.06253, "trades": 44, "taker_buy_volume": 23684.4, "taker_buy_quote": 2975.60917}, {"ts": 1767799560000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 5165.3, "quote_volume": 648.23332, "trades": 11, "taker_buy_volume": 4442.6, "taker_buy_quote": 557.5463}, {"ts": 1767799620000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 19358.3, "quote_volume": 2429.44527, "trades": 25, "taker_buy_volume": 15876.7, "taker_buy_quote": 1992.84844}, {"ts": 1767799680000, "open": 0.1256, "high": 0.1259, "low": 0.1256, "close": 0.1259, "volume": 138404.4, "quote_volume": 17400.82898, "trades": 69, "taker_buy_volume": 119807.9, "taker_buy_quote": 15062.49794}, {"ts": 1767799740000, "open": 0.1259, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 57284.8, "quote_volume": 7209.61621, "trades": 38, "taker_buy_volume": 4917.4, "taker_buy_quote": 619.07763}, {"ts": 1767799800000, "open": 0.1257, "high": 0.1257, "low": 0.1254, "close": 0.1254, "volume": 35307.7, "quote_volume": 4431.69306, "trades": 62, "taker_buy_volume": 24421.8, "taker_buy_quote": 3064.8668}, {"ts": 1767799860000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 7028.6, "quote_volume": 880.72944, "trades": 46, "taker_buy_volume": 2043.2, "taker_buy_quote": 256.05882}, {"ts": 1767799920000, "open": 0.1252, "high": 0.1255, "low": 0.1251, "close": 0.1253, "volume": 50169.1, "quote_volume": 6288.96736, "trades": 48, "taker_buy_volume": 40490.1, "taker_buy_quote": 5076.44918}, {"ts": 1767799980000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 25467.3, "quote_volume": 3187.9916, "trades": 29, "taker_buy_volume": 5383.3, "taker_buy_quote": 674.87059}, {"ts": 1767800040000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 51237.6, "quote_volume": 6410.47265, "trades": 33, "taker_buy_volume": 20787.6, "taker_buy_quote": 2601.26564}, {"ts": 1767800100000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 30524.8, "quote_volume": 3824.94088, "trades": 34, "taker_buy_volume": 11869.6, "taker_buy_quote": 1486.85194}, {"ts": 1767800160000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1256, "volume": 24931.8, "quote_volume": 3127.78061, "trades": 40, "taker_buy_volume": 20345.5, "taker_buy_quote": 2552.64559}, {"ts": 1767800220000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 8235.8, "quote_volume": 1032.93672, "trades": 20, "taker_buy_volume": 4050.7, "taker_buy_quote": 508.10527}, {"ts": 1767800280000, "open": 0.1253, "high": 0.1255, "low": 0.125, "close": 0.125, "volume": 127493.5, "quote_volume": 15974.29544, "trades": 106, "taker_buy_volume": 49294.1, "taker_buy_quote": 6180.47616}, {"ts": 1767800340000, "open": 0.125, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 157189.9, "quote_volume": 19639.91685, "trades": 117, "taker_buy_volume": 72211.3, "taker_buy_quote": 9023.04587}, {"ts": 1767800400000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 29079.1, "quote_volume": 3636.85011, "trades": 36, "taker_buy_volume": 19201.9, "taker_buy_quote": 2401.37081}, {"ts": 1767800460000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 17738.7, "quote_volume": 2221.03898, "trades": 31, "taker_buy_volume": 11974.6, "taker_buy_quote": 1499.36946}, {"ts": 1767800520000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 6893.6, "quote_volume": 863.5843, "trades": 18, "taker_buy_volume": 178.4, "taker_buy_quote": 22.34406}, {"ts": 1767800580000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 4611.3, "quote_volume": 577.27799, "trades": 12, "taker_buy_volume": 1026.0, "taker_buy_quote": 128.4552}, {"ts": 1767800640000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 24468.8, "quote_volume": 3061.22338, "trades": 24, "taker_buy_volume": 1905.8, "taker_buy_quote": 238.49788}, {"ts": 1767800700000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 9194.8, "quote_volume": 1150.27798, "trades": 15, "taker_buy_volume": 4531.0, "taker_buy_quote": 566.8366}, {"ts": 1767800760000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 33820.8, "quote_volume": 4231.35115, "trades": 36, "taker_buy_volume": 19613.1, "taker_buy_quote": 2455.2232}, {"ts": 1767800820000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 20600.6, "quote_volume": 2580.37442, "trades": 27, "taker_buy_volume": 20153.8, "taker_buy_quote": 2524.43506}, {"ts": 1767800880000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 57314.5, "quote_volume": 7184.40404, "trades": 26, "taker_buy_volume": 43765.6, "taker_buy_quote": 5486.72687}, {"ts": 1767800940000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 181324.5, "quote_volume": 22722.67044, "trades": 51, "taker_buy_volume": 19830.0, "taker_buy_quote": 2486.674}, {"ts": 1767801000000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 24749.1, "quote_volume": 3103.78342, "trades": 25, "taker_buy_volume": 20609.5, "taker_buy_quote": 2585.00258}, {"ts": 1767801060000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 28092.7, "quote_volume": 3521.51475, "trades": 18, "taker_buy_volume": 13854.2, "taker_buy_quote": 1737.3107}, {"ts": 1767801120000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 8798.4, "quote_volume": 1103.25278, "trades": 7, "taker_buy_volume": 8001.7, "taker_buy_quote": 1003.41318}, {"ts": 1767801180000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 11768.3, "quote_volume": 1474.62578, "trades": 8, "taker_buy_volume": 9070.7, "taker_buy_quote": 1136.6165}, {"ts": 1767801240000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 803.5, "quote_volume": 100.67855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767801300000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 20649.7, "quote_volume": 2587.34032, "trades": 12, "taker_buy_volume": 4839.2, "taker_buy_quote": 606.36828}, {"ts": 1767801360000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 1804.7, "quote_volume": 226.05916, "trades": 5, "taker_buy_volume": 103.6, "taker_buy_quote": 12.99144}, {"ts": 1767801420000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 1211.1, "quote_volume": 151.63891, "trades": 4, "taker_buy_volume": 91.9, "taker_buy_quote": 11.51507}, {"ts": 1767801480000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 5621.6, "quote_volume": 703.6897, "trades": 8, "taker_buy_volume": 2358.4, "taker_buy_quote": 295.27168}, {"ts": 1767801540000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2459.6, "quote_volume": 307.98182, "trades": 4, "taker_buy_volume": 1992.9, "taker_buy_quote": 249.55098}, {"ts": 1767801600000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 78338.0, "quote_volume": 9807.42392, "trades": 23, "taker_buy_volume": 2128.0, "taker_buy_quote": 266.2578}, {"ts": 1767801660000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 61751.9, "quote_volume": 7731.31016, "trades": 34, "taker_buy_volume": 4301.7, "taker_buy_quote": 538.69947}, {"ts": 1767801720000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 86471.8, "quote_volume": 10819.34265, "trades": 34, "taker_buy_volume": 80374.9, "taker_buy_quote": 10056.01077}, {"ts": 1767801780000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 13030.9, "quote_volume": 1633.29576, "trades": 22, "taker_buy_volume": 2673.0, "taker_buy_quote": 335.05403}, {"ts": 1767801840000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 27091.5, "quote_volume": 3398.99483, "trades": 27, "taker_buy_volume": 18718.7, "taker_buy_quote": 2348.99995}, {"ts": 1767801900000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 2631.4, "quote_volume": 330.44346, "trades": 17, "taker_buy_volume": 1128.8, "taker_buy_quote": 141.77309}, {"ts": 1767801960000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 43239.8, "quote_volume": 5438.03187, "trades": 36, "taker_buy_volume": 37474.8, "taker_buy_quote": 4713.37137}, {"ts": 1767802020000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 56547.5, "quote_volume": 7113.94743, "trades": 22, "taker_buy_volume": 21354.0, "taker_buy_quote": 2686.6118}, {"ts": 1767802080000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 16598.4, "quote_volume": 2089.68944, "trades": 46, "taker_buy_volume": 12087.3, "taker_buy_quote": 1521.88447}, {"ts": 1767802140000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 32663.6, "quote_volume": 4117.26329, "trades": 34, "taker_buy_volume": 29053.2, "taker_buy_quote": 3662.39973}, {"ts": 1767802200000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 5930.3, "quote_volume": 746.62477, "trades": 15, "taker_buy_volume": 941.7, "taker_buy_quote": 118.56003}, {"ts": 1767802260000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1261, "volume": 21126.8, "quote_volume": 2662.74539, "trades": 39, "taker_buy_volume": 15874.7, "taker_buy_quote": 2001.02263}, {"ts": 1767802320000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 18797.0, "quote_volume": 2370.85559, "trades": 34, "taker_buy_volume": 15872.9, "taker_buy_quote": 2002.41899}, {"ts": 1767802380000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 9100.7, "quote_volume": 1147.59827, "trades": 17, "taker_buy_volume": 5984.6, "taker_buy_quote": 754.65806}, {"ts": 1767802440000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 3950.0, "quote_volume": 498.04121, "trades": 5, "taker_buy_volume": 2470.4, "taker_buy_quote": 311.51744}, {"ts": 1767802500000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 5736.1, "quote_volume": 723.03921, "trades": 15, "taker_buy_volume": 1195.0, "taker_buy_quote": 150.6895}, {"ts": 1767802560000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 15414.2, "quote_volume": 1942.60345, "trades": 17, "taker_buy_volume": 3066.9, "taker_buy_quote": 386.72581}, {"ts": 1767802620000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 25076.4, "quote_volume": 3157.20845, "trades": 26, "taker_buy_volume": 11051.6, "taker_buy_quote": 1391.48196}, {"ts": 1767802680000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 36563.8, "quote_volume": 4602.22933, "trades": 27, "taker_buy_volume": 441.7, "taker_buy_quote": 55.6542}, {"ts": 1767802740000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 18490.8, "quote_volume": 2327.99647, "trades": 19, "taker_buy_volume": 10752.0, "taker_buy_quote": 1353.68155}, {"ts": 1767802800000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 11635.5, "quote_volume": 1464.38926, "trades": 18, "taker_buy_volume": 8217.5, "taker_buy_quote": 1034.40486}, {"ts": 1767802860000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 3272.8, "quote_volume": 411.39096, "trades": 9, "taker_buy_volume": 1341.8, "taker_buy_quote": 168.66426}, {"ts": 1767802920000, "open": 0.1257, "high": 0.1261, "low": 0.1257, "close": 0.126, "volume": 27325.2, "quote_volume": 3439.08671, "trades": 49, "taker_buy_volume": 6951.8, "taker_buy_quote": 875.73893}, {"ts": 1767802980000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 39152.3, "quote_volume": 4935.07106, "trades": 32, "taker_buy_volume": 26087.7, "taker_buy_quote": 3288.93146}, {"ts": 1767803040000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 89992.1, "quote_volume": 11349.82481, "trades": 69, "taker_buy_volume": 60135.6, "taker_buy_quote": 7585.48958}, {"ts": 1767803100000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 4765.1, "quote_volume": 600.35017, "trades": 10, "taker_buy_volume": 2107.4, "taker_buy_quote": 265.5324}, {"ts": 1767803160000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 2325.7, "quote_volume": 292.80563, "trades": 9, "taker_buy_volume": 2162.7, "taker_buy_quote": 272.28393}, {"ts": 1767803220000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 3623.5, "quote_volume": 455.98992, "trades": 7, "taker_buy_volume": 594.4, "taker_buy_quote": 74.83496}, {"ts": 1767803280000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 1908.2, "quote_volume": 240.2057, "trades": 10, "taker_buy_volume": 103.7, "taker_buy_quote": 13.05165}, {"ts": 1767803340000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 69532.6, "quote_volume": 8738.40862, "trades": 45, "taker_buy_volume": 10401.8, "taker_buy_quote": 1307.50626}, {"ts": 1767803400000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 94347.7, "quote_volume": 11866.34158, "trades": 49, "taker_buy_volume": 4861.1, "taker_buy_quote": 611.60552}, {"ts": 1767803460000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 34485.3, "quote_volume": 4338.73508, "trades": 27, "taker_buy_volume": 3372.5, "taker_buy_quote": 424.46775}, {"ts": 1767803520000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 6419.4, "quote_volume": 808.30261, "trades": 14, "taker_buy_volume": 3061.3, "taker_buy_quote": 385.69597}, {"ts": 1767803580000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 11850.9, "quote_volume": 1489.09399, "trades": 18, "taker_buy_volume": 938.8, "taker_buy_quote": 118.17512}, {"ts": 1767803640000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 58897.0, "quote_volume": 7388.01067, "trades": 42, "taker_buy_volume": 10078.6, "taker_buy_quote": 1263.27145}, {"ts": 1767803700000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 164043.6, "quote_volume": 20542.77724, "trades": 64, "taker_buy_volume": 37542.6, "taker_buy_quote": 4701.01464}, {"ts": 1767803760000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 125283.4, "quote_volume": 15671.61084, "trades": 47, "taker_buy_volume": 71884.0, "taker_buy_quote": 8992.72381}, {"ts": 1767803820000, "open": 0.1251, "high": 0.1255, "low": 0.1251, "close": 0.1255, "volume": 179443.9, "quote_volume": 22484.95061, "trades": 69, "taker_buy_volume": 125066.7, "taker_buy_quote": 15669.58157}, {"ts": 1767803880000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 81048.0, "quote_volume": 10169.70027, "trades": 36, "taker_buy_volume": 63996.8, "taker_buy_quote": 8030.63849}, {"ts": 1767803940000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 15818.2, "quote_volume": 1985.08533, "trades": 16, "taker_buy_volume": 10253.6, "taker_buy_quote": 1286.8268}, {"ts": 1767804000000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 19608.0, "quote_volume": 2458.86191, "trades": 20, "taker_buy_volume": 1166.8, "taker_buy_quote": 146.33543}, {"ts": 1767804060000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 2035.9, "quote_volume": 255.19174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804120000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 863.5, "quote_volume": 108.2829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804180000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 24479.6, "quote_volume": 3074.44626, "trades": 16, "taker_buy_volume": 24014.2, "taker_buy_quote": 3016.03458}, {"ts": 1767804240000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 3454.3, "quote_volume": 434.14165, "trades": 10, "taker_buy_volume": 2576.4, "taker_buy_quote": 323.85348}, {"ts": 1767804300000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 713.4, "quote_volume": 89.67438, "trades": 5, "taker_buy_volume": 200.4, "taker_buy_quote": 25.19028}, {"ts": 1767804360000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 4904.1, "quote_volume": 616.68398, "trades": 22, "taker_buy_volume": 3369.7, "taker_buy_quote": 423.8099}, {"ts": 1767804420000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 3545.5, "quote_volume": 445.70821, "trades": 14, "taker_buy_volume": 89.5, "taker_buy_quote": 11.25015}, {"ts": 1767804480000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 3448.3, "quote_volume": 433.45131, "trades": 8, "taker_buy_volume": 1220.2, "taker_buy_quote": 153.37914}, {"ts": 1767804540000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 5472.2, "quote_volume": 687.10293, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804600000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 3318.4, "quote_volume": 416.61843, "trades": 11, "taker_buy_volume": 2710.4, "taker_buy_quote": 340.31443}, {"ts": 1767804660000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1253, "volume": 8389.5, "quote_volume": 1051.48308, "trades": 27, "taker_buy_volume": 2817.0, "taker_buy_quote": 352.98666}, {"ts": 1767804720000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 5193.9, "quote_volume": 650.45985, "trades": 10, "taker_buy_volume": 61.1, "taker_buy_quote": 7.65583}, {"ts": 1767804780000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 9148.2, "quote_volume": 1145.30708, "trades": 9, "taker_buy_volume": 97.4, "taker_buy_quote": 12.19448}, {"ts": 1767804840000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 7686.3, "quote_volume": 962.63079, "trades": 14, "taker_buy_volume": 2118.3, "taker_buy_quote": 265.42299}, {"ts": 1767804900000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 2646.9, "quote_volume": 331.66055, "trades": 7, "taker_buy_volume": 2120.4, "taker_buy_quote": 265.6901}, {"ts": 1767804960000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 14814.4, "quote_volume": 1857.44049, "trades": 9, "taker_buy_volume": 12903.6, "taker_buy_quote": 1618.01725}, {"ts": 1767805020000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 896.0, "quote_volume": 112.22392, "trades": 8, "taker_buy_volume": 163.1, "taker_buy_quote": 20.43643}, {"ts": 1767805080000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1108.1, "quote_volume": 138.85397, "trades": 3, "taker_buy_volume": 90.4, "taker_buy_quote": 11.33616}, {"ts": 1767805140000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 590.5, "quote_volume": 73.98965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805200000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 18413.7, "quote_volume": 2307.39124, "trades": 30, "taker_buy_volume": 2972.1, "taker_buy_quote": 372.55876}, {"ts": 1767805260000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 6262.0, "quote_volume": 784.58814, "trades": 15, "taker_buy_volume": 1504.2, "taker_buy_quote": 188.47626}, {"ts": 1767805320000, "open": 0.1253, "high": 0.1254, "low": 0.125, "close": 0.125, "volume": 27113.4, "quote_volume": 3394.96079, "trades": 25, "taker_buy_volume": 7019.9, "taker_buy_quote": 879.66928}, {"ts": 1767805380000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 87692.2, "quote_volume": 10957.07759, "trades": 77, "taker_buy_volume": 29167.6, "taker_buy_quote": 3644.91303}, {"ts": 1767805440000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 19600.2, "quote_volume": 2452.10822, "trades": 54, "taker_buy_volume": 12092.6, "taker_buy_quote": 1512.90746}, {"ts": 1767805500000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 86963.1, "quote_volume": 10906.67084, "trades": 87, "taker_buy_volume": 48283.6, "taker_buy_quote": 6055.20453}, {"ts": 1767805560000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 2528.0, "quote_volume": 317.264, "trades": 14, "taker_buy_volume": 374.9, "taker_buy_quote": 47.04995}, {"ts": 1767805620000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 7798.5, "quote_volume": 977.79016, "trades": 50, "taker_buy_volume": 1340.8, "taker_buy_quote": 168.13632}, {"ts": 1767805680000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 5673.5, "quote_volume": 711.96909, "trades": 14, "taker_buy_volume": 1193.8, "taker_buy_quote": 149.82706}, {"ts": 1767805740000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 13396.6, "quote_volume": 1680.27692, "trades": 19, "taker_buy_volume": 3006.3, "taker_buy_quote": 377.28646}, {"ts": 1767805800000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 11647.6, "quote_volume": 1460.81506, "trades": 11, "taker_buy_volume": 9976.3, "taker_buy_quote": 1251.30752}, {"ts": 1767805860000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 2726.2, "quote_volume": 341.86548, "trades": 8, "taker_buy_volume": 2196.4, "taker_buy_quote": 275.42856}, {"ts": 1767805920000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 7704.7, "quote_volume": 966.43372, "trades": 23, "taker_buy_volume": 3334.3, "taker_buy_quote": 418.40072}, {"ts": 1767805980000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 1853.5, "quote_volume": 232.5281, "trades": 18, "taker_buy_volume": 1287.2, "taker_buy_quote": 161.51408}, {"ts": 1767806040000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 7585.0, "quote_volume": 951.99705, "trades": 12, "taker_buy_volume": 1906.9, "taker_buy_quote": 239.3955}, {"ts": 1767806100000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 929.6, "quote_volume": 116.68077, "trades": 4, "taker_buy_volume": 159.7, "taker_buy_quote": 20.05832}, {"ts": 1767806160000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 61491.1, "quote_volume": 7720.75575, "trades": 37, "taker_buy_volume": 47632.2, "taker_buy_quote": 5981.3894}, {"ts": 1767806220000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 22496.8, "quote_volume": 2829.12752, "trades": 30, "taker_buy_volume": 16665.9, "taker_buy_quote": 2096.18339}, {"ts": 1767806280000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 19061.3, "quote_volume": 2394.92058, "trades": 33, "taker_buy_volume": 10501.3, "taker_buy_quote": 1319.7299}, {"ts": 1767806340000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 9075.5, "quote_volume": 1141.35653, "trades": 19, "taker_buy_volume": 5460.8, "taker_buy_quote": 686.96864}, {"ts": 1767806400000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 1537.3, "quote_volume": 193.45489, "trades": 5, "taker_buy_volume": 625.5, "taker_buy_quote": 78.75045}, {"ts": 1767806460000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 23674.2, "quote_volume": 2980.58178, "trades": 22, "taker_buy_volume": 21371.7, "taker_buy_quote": 2690.69703}, {"ts": 1767806520000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 12231.1, "quote_volume": 1540.47536, "trades": 23, "taker_buy_volume": 11445.3, "taker_buy_quote": 1441.54314}, {"ts": 1767806580000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 67725.0, "quote_volume": 8542.54524, "trades": 51, "taker_buy_volume": 62409.7, "taker_buy_quote": 7872.20192}, {"ts": 1767806640000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 22119.0, "quote_volume": 2790.66391, "trades": 22, "taker_buy_volume": 20781.7, "taker_buy_quote": 2622.06665}, {"ts": 1767806700000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 2982.7, "quote_volume": 375.96936, "trades": 12, "taker_buy_volume": 1300.9, "taker_buy_quote": 163.96046}, {"ts": 1767806760000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 6107.7, "quote_volume": 770.21855, "trades": 13, "taker_buy_volume": 2625.0, "taker_buy_quote": 331.05008}, {"ts": 1767806820000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 2802.8, "quote_volume": 353.57885, "trades": 9, "taker_buy_volume": 1457.7, "taker_buy_quote": 183.96174}, {"ts": 1767806880000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 9776.8, "quote_volume": 1233.78569, "trades": 13, "taker_buy_volume": 6012.6, "taker_buy_quote": 758.79012}, {"ts": 1767806940000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 2465.3, "quote_volume": 311.05722, "trades": 6, "taker_buy_volume": 1828.9, "taker_buy_quote": 230.80718}, {"ts": 1767807000000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 40292.6, "quote_volume": 5081.97299, "trades": 36, "taker_buy_volume": 9476.5, "taker_buy_quote": 1195.89013}, {"ts": 1767807060000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 13685.9, "quote_volume": 1725.50869, "trades": 16, "taker_buy_volume": 6331.3, "taker_buy_quote": 798.37693}, {"ts": 1767807120000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 3818.7, "quote_volume": 481.91577, "trades": 12, "taker_buy_volume": 2807.6, "taker_buy_quote": 354.31495}, {"ts": 1767807180000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 24810.6, "quote_volume": 3133.51117, "trades": 32, "taker_buy_volume": 21046.9, "taker_buy_quote": 2658.21931}, {"ts": 1767807240000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 3687.3, "quote_volume": 465.70599, "trades": 7, "taker_buy_volume": 1624.8, "taker_buy_quote": 205.21224}, {"ts": 1767807300000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 8125.1, "quote_volume": 1025.27401, "trades": 16, "taker_buy_volume": 1731.3, "taker_buy_quote": 218.49006}, {"ts": 1767807360000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 1269.2, "quote_volume": 160.12658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807420000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 1847.7, "quote_volume": 232.8223, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807480000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 14901.2, "quote_volume": 1877.5512, "trades": 20, "taker_buy_volume": 13438.9, "taker_buy_quote": 1693.3014}, {"ts": 1767807540000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 10014.7, "quote_volume": 1262.75247, "trades": 5, "taker_buy_volume": 9002.7, "taker_buy_quote": 1135.24047}, {"ts": 1767807600000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 8043.5, "quote_volume": 1013.42829, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807660000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 14855.8, "quote_volume": 1870.30227, "trades": 12, "taker_buy_volume": 41.7, "taker_buy_quote": 5.2542}, {"ts": 1767807720000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 30742.8, "quote_volume": 3865.04866, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807780000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 14147.1, "quote_volume": 1777.18008, "trades": 24, "taker_buy_volume": 7290.8, "taker_buy_quote": 915.94676}, {"ts": 1767807840000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 484.5, "quote_volume": 60.9501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807900000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 5033.3, "quote_volume": 633.46897, "trades": 20, "taker_buy_volume": 1490.8, "taker_buy_quote": 187.69172}, {"ts": 1767807960000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 3262.4, "quote_volume": 410.40992, "trades": 12, "taker_buy_volume": 2351.9, "taker_buy_quote": 295.86902}, {"ts": 1767808020000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 595.1, "quote_volume": 74.86358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808080000, "open": 0.1258, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 3516.2, "quote_volume": 442.08943, "trades": 15, "taker_buy_volume": 158.8, "taker_buy_quote": 19.99292}, {"ts": 1767808140000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 10604.9, "quote_volume": 1332.94484, "trades": 11, "taker_buy_volume": 1152.8, "taker_buy_quote": 144.90696}, {"ts": 1767808200000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 73255.9, "quote_volume": 9187.9145, "trades": 45, "taker_buy_volume": 11044.5, "taker_buy_quote": 1385.45796}, {"ts": 1767808260000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1253, "volume": 53494.6, "quote_volume": 6710.53222, "trades": 41, "taker_buy_volume": 32139.8, "taker_buy_quote": 4033.30169}, {"ts": 1767808320000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 56745.9, "quote_volume": 7104.48053, "trades": 34, "taker_buy_volume": 1200.0, "taker_buy_quote": 150.24}, {"ts": 1767808380000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 18655.2, "quote_volume": 2337.56088, "trades": 15, "taker_buy_volume": 1545.0, "taker_buy_quote": 193.698}, {"ts": 1767808440000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 581.4, "quote_volume": 72.84942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808500000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 2353.1, "quote_volume": 294.98856, "trades": 5, "taker_buy_volume": 80.0, "taker_buy_quote": 10.032}, {"ts": 1767808560000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 28664.0, "quote_volume": 3592.32438, "trades": 19, "taker_buy_volume": 26804.1, "taker_buy_quote": 3359.32399}, {"ts": 1767808620000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 2621.6, "quote_volume": 328.33417, "trades": 4, "taker_buy_volume": 1098.5, "taker_buy_quote": 137.64205}, {"ts": 1767808680000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 1942.6, "quote_volume": 243.21926, "trades": 2, "taker_buy_volume": 57.4, "taker_buy_quote": 7.19222}, {"ts": 1767808740000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 43758.7, "quote_volume": 5480.86775, "trades": 26, "taker_buy_volume": 4973.1, "taker_buy_quote": 623.12943}, {"ts": 1767808800000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 2921.1, "quote_volume": 365.96712, "trades": 5, "taker_buy_volume": 247.1, "taker_buy_quote": 30.96163}, {"ts": 1767808860000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 2463.7, "quote_volume": 308.45524, "trades": 8, "taker_buy_volume": 123.6, "taker_buy_quote": 15.47472}, {"ts": 1767808920000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 7563.0, "quote_volume": 947.58246, "trades": 9, "taker_buy_volume": 3126.0, "taker_buy_quote": 391.6878}, {"ts": 1767808980000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 492.1, "quote_volume": 61.61092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809040000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 24558.3, "quote_volume": 3074.68237, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809100000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 5447.6, "quote_volume": 682.03952, "trades": 5, "taker_buy_volume": 400.0, "taker_buy_quote": 50.08}, {"ts": 1767809160000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 4626.0, "quote_volume": 579.30641, "trades": 20, "taker_buy_volume": 1032.7, "taker_buy_quote": 129.38933}, {"ts": 1767809220000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 639.9, "quote_volume": 80.11548, "trades": 2, "taker_buy_volume": 42.0, "taker_buy_quote": 5.2584}, {"ts": 1767809280000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 39958.9, "quote_volume": 4998.32599, "trades": 42, "taker_buy_volume": 20625.4, "taker_buy_quote": 2580.23754}, {"ts": 1767809340000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 7004.5, "quote_volume": 876.979, "trades": 20, "taker_buy_volume": 6496.7, "taker_buy_quote": 813.45322}, {"ts": 1767809400000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 3629.0, "quote_volume": 454.65783, "trades": 7, "taker_buy_volume": 41.9, "taker_buy_quote": 5.25007}, {"ts": 1767809460000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 20731.4, "quote_volume": 2598.35828, "trades": 21, "taker_buy_volume": 19905.1, "taker_buy_quote": 2494.81333}, {"ts": 1767809520000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 16533.8, "quote_volume": 2074.28792, "trades": 28, "taker_buy_volume": 11470.7, "taker_buy_quote": 1439.42832}, {"ts": 1767809580000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 3370.9, "quote_volume": 423.33291, "trades": 18, "taker_buy_volume": 2078.3, "taker_buy_quote": 261.03448}, {"ts": 1767809640000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 13006.8, "quote_volume": 1635.43999, "trades": 15, "taker_buy_volume": 12553.7, "taker_buy_quote": 1578.48532}, {"ts": 1767809700000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 16253.2, "quote_volume": 2041.88972, "trades": 28, "taker_buy_volume": 2397.7, "taker_buy_quote": 301.15112}, {"ts": 1767809760000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 2038.1, "quote_volume": 255.98536, "trades": 9, "taker_buy_volume": 525.4, "taker_buy_quote": 65.99024}, {"ts": 1767809820000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 7029.1, "quote_volume": 882.85496, "trades": 47, "taker_buy_volume": 3883.7, "taker_buy_quote": 487.79272}, {"ts": 1767809880000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 624.2, "quote_volume": 78.34129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809940000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 14272.6, "quote_volume": 1792.58166, "trades": 9, "taker_buy_volume": 12010.4, "taker_buy_quote": 1508.50624}, {"ts": 1767810000000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 13615.4, "quote_volume": 1711.38635, "trades": 23, "taker_buy_volume": 10211.1, "taker_buy_quote": 1283.61913}, {"ts": 1767810060000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 12417.0, "quote_volume": 1560.69998, "trades": 13, "taker_buy_volume": 7537.6, "taker_buy_quote": 947.47632}, {"ts": 1767810120000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 16328.2, "quote_volume": 2048.43767, "trades": 27, "taker_buy_volume": 2035.9, "taker_buy_quote": 255.50545}, {"ts": 1767810180000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 7219.7, "quote_volume": 906.06279, "trades": 11, "taker_buy_volume": 6688.8, "taker_buy_quote": 839.48793}, {"ts": 1767810240000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 3997.9, "quote_volume": 502.03115, "trades": 9, "taker_buy_volume": 2988.9, "taker_buy_quote": 375.40165}, {"ts": 1767810300000, "open": 0.1256, "high": 0.1256, "low": 0.1252, "close": 0.1252, "volume": 154362.7, "quote_volume": 19340.45052, "trades": 101, "taker_buy_volume": 14601.7, "taker_buy_quote": 1829.8908}, {"ts": 1767810360000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 23858.9, "quote_volume": 2987.54219, "trades": 39, "taker_buy_volume": 9591.9, "taker_buy_quote": 1201.44258}, {"ts": 1767810420000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 845.5, "quote_volume": 105.8566, "trades": 4, "taker_buy_volume": 354.2, "taker_buy_quote": 44.34584}, {"ts": 1767810480000, "open": 0.1252, "high": 0.1257, "low": 0.1252, "close": 0.1257, "volume": 167814.3, "quote_volume": 21072.39612, "trades": 121, "taker_buy_volume": 145939.7, "taker_buy_quote": 18324.4622}, {"ts": 1767810540000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 27920.0, "quote_volume": 3509.96802, "trades": 38, "taker_buy_volume": 14653.6, "taker_buy_quote": 1842.38154}, {"ts": 1767810600000, "open": 0.1257, "high": 0.1262, "low": 0.1257, "close": 0.1262, "volume": 131602.9, "quote_volume": 16572.916, "trades": 104, "taker_buy_volume": 120644.0, "taker_buy_quote": 15192.37252}, {"ts": 1767810660000, "open": 0.1261, "high": 0.1262, "low": 0.1258, "close": 0.1258, "volume": 14028.5, "quote_volume": 1768.41993, "trades": 24, "taker_buy_volume": 5550.0, "taker_buy_quote": 700.10014}, {"ts": 1767810720000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 20489.2, "quote_volume": 2579.85893, "trades": 28, "taker_buy_volume": 7471.3, "taker_buy_quote": 941.0558}, {"ts": 1767810780000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 8130.7, "quote_volume": 1023.45755, "trades": 12, "taker_buy_volume": 5129.7, "taker_buy_quote": 645.82923}, {"ts": 1767810840000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 44694.7, "quote_volume": 5627.19732, "trades": 48, "taker_buy_volume": 23356.1, "taker_buy_quote": 2940.709}, {"ts": 1767810900000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 64532.1, "quote_volume": 8129.42835, "trades": 59, "taker_buy_volume": 47362.1, "taker_buy_quote": 5966.04077}, {"ts": 1767810960000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 34691.5, "quote_volume": 4361.43173, "trades": 32, "taker_buy_volume": 8196.9, "taker_buy_quote": 1030.35033}, {"ts": 1767811020000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 8180.1, "quote_volume": 1028.196, "trades": 15, "taker_buy_volume": 3655.4, "taker_buy_quote": 459.48378}, {"ts": 1767811080000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2363.5, "quote_volume": 297.09195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811140000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 5331.4, "quote_volume": 670.1013, "trades": 8, "taker_buy_volume": 150.2, "taker_buy_quote": 18.88014}, {"ts": 1767811200000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 17402.0, "quote_volume": 2187.4314, "trades": 16, "taker_buy_volume": 8150.3, "taker_buy_quote": 1024.49271}, {"ts": 1767811260000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 4656.2, "quote_volume": 585.44314, "trades": 11, "taker_buy_volume": 2571.6, "taker_buy_quote": 323.40892}, {"ts": 1767811320000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 17553.6, "quote_volume": 2205.20776, "trades": 30, "taker_buy_volume": 1243.6, "taker_buy_quote": 156.20477}, {"ts": 1767811380000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 3959.3, "quote_volume": 496.89215, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811440000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 9497.6, "quote_volume": 1192.3136, "trades": 11, "taker_buy_volume": 8457.2, "taker_buy_quote": 1061.74964}, {"ts": 1767811500000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 41365.2, "quote_volume": 5184.29404, "trades": 30, "taker_buy_volume": 7375.8, "taker_buy_quote": 924.18774}, {"ts": 1767811560000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 6813.8, "quote_volume": 854.04676, "trades": 8, "taker_buy_volume": 5505.2, "taker_buy_quote": 690.07918}, {"ts": 1767811620000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 57009.1, "quote_volume": 7153.92284, "trades": 42, "taker_buy_volume": 27270.1, "taker_buy_quote": 3421.85544}, {"ts": 1767811680000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 13225.2, "quote_volume": 1659.18216, "trades": 8, "taker_buy_volume": 7420.8, "taker_buy_quote": 931.3104}, {"ts": 1767811740000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 4165.9, "quote_volume": 522.77289, "trades": 7, "taker_buy_volume": 2748.4, "taker_buy_quote": 344.9242}, {"ts": 1767811800000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 5137.6, "quote_volume": 644.47029, "trades": 6, "taker_buy_volume": 795.3, "taker_buy_quote": 99.88968}, {"ts": 1767811860000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 979.4, "quote_volume": 122.86763, "trades": 9, "taker_buy_volume": 508.7, "taker_buy_quote": 63.84185}, {"ts": 1767811920000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 3378.1, "quote_volume": 423.34887, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811980000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 937.2, "quote_volume": 117.36138, "trades": 3, "taker_buy_volume": 239.4, "taker_buy_quote": 29.99682}, {"ts": 1767812040000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 67294.7, "quote_volume": 8422.59223, "trades": 54, "taker_buy_volume": 20436.3, "taker_buy_quote": 2558.62476}, {"ts": 1767812100000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 8094.5, "quote_volume": 1012.9535, "trades": 45, "taker_buy_volume": 4683.0, "taker_buy_quote": 585.97531}, {"ts": 1767812160000, "open": 0.1251, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 34582.4, "quote_volume": 4324.5708, "trades": 29, "taker_buy_volume": 14155.8, "taker_buy_quote": 1770.90896}, {"ts": 1767812220000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 30746.0, "quote_volume": 3840.59756, "trades": 43, "taker_buy_volume": 8122.4, "taker_buy_quote": 1015.21}, {"ts": 1767812280000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 114507.8, "quote_volume": 14315.2868, "trades": 72, "taker_buy_volume": 113054.1, "taker_buy_quote": 14133.59988}, {"ts": 1767812340000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 5568.5, "quote_volume": 697.1762, "trades": 9, "taker_buy_volume": 4756.1, "taker_buy_quote": 595.46372}, {"ts": 1767812400000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 27475.7, "quote_volume": 3443.90973, "trades": 50, "taker_buy_volume": 7690.1, "taker_buy_quote": 963.71061}, {"ts": 1767812460000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 39865.7, "quote_volume": 4996.31421, "trades": 25, "taker_buy_volume": 39067.1, "taker_buy_quote": 4896.22963}, {"ts": 1767812520000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 9956.4, "quote_volume": 1248.76452, "trades": 10, "taker_buy_volume": 2361.5, "taker_buy_quote": 296.36406}, {"ts": 1767812580000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 1056.0, "quote_volume": 132.4224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812640000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 858.4, "quote_volume": 107.64891, "trades": 5, "taker_buy_volume": 302.6, "taker_buy_quote": 37.95159}, {"ts": 1767812700000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 56995.9, "quote_volume": 7152.73038, "trades": 48, "taker_buy_volume": 6938.7, "taker_buy_quote": 870.71525}, {"ts": 1767812760000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 112302.6, "quote_volume": 14049.75024, "trades": 110, "taker_buy_volume": 1037.3, "taker_buy_quote": 129.95996}, {"ts": 1767812820000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 28916.8, "quote_volume": 3615.77403, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812880000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 881.6, "quote_volume": 110.11184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812940000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 113905.7, "quote_volume": 14220.62359, "trades": 75, "taker_buy_volume": 67667.5, "taker_buy_quote": 8448.85904}, {"ts": 1767813000000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 434.4, "quote_volume": 54.21312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813060000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 54943.8, "quote_volume": 6856.66277, "trades": 47, "taker_buy_volume": 16041.3, "taker_buy_quote": 2001.95424}, {"ts": 1767813120000, "open": 0.1247, "high": 0.1247, "low": 0.1244, "close": 0.1244, "volume": 301455.7, "quote_volume": 37540.2715, "trades": 67, "taker_buy_volume": 35281.3, "taker_buy_quote": 4398.41751}, {"ts": 1767813180000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 280539.9, "quote_volume": 34919.78218, "trades": 133, "taker_buy_volume": 127037.7, "taker_buy_quote": 15818.26211}, {"ts": 1767813240000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 199410.6, "quote_volume": 24808.42121, "trades": 108, "taker_buy_volume": 51505.2, "taker_buy_quote": 6410.50417}, {"ts": 1767813300000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 80723.3, "quote_volume": 10050.05085, "trades": 28, "taker_buy_volume": 30542.2, "taker_buy_quote": 3802.5039}, {"ts": 1767813360000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 56845.7, "quote_volume": 7073.52294, "trades": 55, "taker_buy_volume": 22111.0, "taker_buy_quote": 2752.29594}, {"ts": 1767813420000, "open": 0.1244, "high": 0.1245, "low": 0.1241, "close": 0.1245, "volume": 230420.2, "quote_volume": 28622.51168, "trades": 208, "taker_buy_volume": 30364.1, "taker_buy_quote": 3773.57778}, {"ts": 1767813480000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 47422.4, "quote_volume": 5910.5408, "trades": 66, "taker_buy_volume": 10611.5, "taker_buy_quote": 1322.80024}, {"ts": 1767813540000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 12499.7, "quote_volume": 1558.71259, "trades": 50, "taker_buy_volume": 9736.8, "taker_buy_quote": 1214.17896}, {"ts": 1767813600000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 10207.5, "quote_volume": 1271.04323, "trades": 30, "taker_buy_volume": 126.6, "taker_buy_quote": 15.77436}, {"ts": 1767813660000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 22023.8, "quote_volume": 2741.63918, "trades": 46, "taker_buy_volume": 3590.1, "taker_buy_quote": 446.91787}, {"ts": 1767813720000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 12377.3, "quote_volume": 1540.01131, "trades": 20, "taker_buy_volume": 3923.4, "taker_buy_quote": 488.39634}, {"ts": 1767813780000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 582.3, "quote_volume": 72.43812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813840000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 30475.1, "quote_volume": 3788.31385, "trades": 23, "taker_buy_volume": 1938.5, "taker_buy_quote": 241.1494}, {"ts": 1767813900000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 15287.9, "quote_volume": 1900.99676, "trades": 7, "taker_buy_volume": 7107.9, "taker_buy_quote": 884.22276}, {"ts": 1767813960000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 24814.7, "quote_volume": 3084.36054, "trades": 24, "taker_buy_volume": 8777.6, "taker_buy_quote": 1091.05568}, {"ts": 1767814020000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 35230.1, "quote_volume": 4383.36782, "trades": 32, "taker_buy_volume": 33987.0, "taker_buy_quote": 4228.70586}, {"ts": 1767814080000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 3106.5, "quote_volume": 386.68662, "trades": 5, "taker_buy_volume": 1788.2, "taker_buy_quote": 222.6309}, {"ts": 1767814140000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 17361.2, "quote_volume": 2163.05683, "trades": 22, "taker_buy_volume": 15874.3, "taker_buy_quote": 1977.93778}, {"ts": 1767814200000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 76370.4, "quote_volume": 9527.18629, "trades": 58, "taker_buy_volume": 41998.0, "taker_buy_quote": 5239.32715}, {"ts": 1767814260000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 291299.3, "quote_volume": 36362.24249, "trades": 54, "taker_buy_volume": 265469.1, "taker_buy_quote": 33134.98204}, {"ts": 1767814320000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 48745.3, "quote_volume": 6098.03283, "trades": 34, "taker_buy_volume": 32817.0, "taker_buy_quote": 4105.4025}, {"ts": 1767814380000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 53364.2, "quote_volume": 6684.58304, "trades": 36, "taker_buy_volume": 49117.1, "taker_buy_quote": 6152.94182}, {"ts": 1767814440000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 43447.4, "quote_volume": 5440.46186, "trades": 30, "taker_buy_volume": 34338.6, "taker_buy_quote": 4299.9459}, {"ts": 1767814500000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 13943.9, "quote_volume": 1747.33316, "trades": 18, "taker_buy_volume": 13529.6, "taker_buy_quote": 1695.42137}, {"ts": 1767814560000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 70216.8, "quote_volume": 8789.61937, "trades": 46, "taker_buy_volume": 10313.2, "taker_buy_quote": 1291.35581}, {"ts": 1767814620000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 17980.8, "quote_volume": 2254.73821, "trades": 15, "taker_buy_volume": 17439.7, "taker_buy_quote": 2186.93838}, {"ts": 1767814680000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 78052.3, "quote_volume": 9791.99311, "trades": 48, "taker_buy_volume": 67156.4, "taker_buy_quote": 8425.64725}, {"ts": 1767814740000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 12261.8, "quote_volume": 1537.86346, "trades": 17, "taker_buy_volume": 2523.0, "taker_buy_quote": 316.61794}, {"ts": 1767814800000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 37504.8, "quote_volume": 4700.87706, "trades": 30, "taker_buy_volume": 35060.1, "taker_buy_quote": 4394.55196}, {"ts": 1767814860000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 15691.6, "quote_volume": 1966.1165, "trades": 12, "taker_buy_volume": 3892.4, "taker_buy_quote": 487.71772}, {"ts": 1767814920000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 16041.1, "quote_volume": 2009.18384, "trades": 20, "taker_buy_volume": 6630.2, "taker_buy_quote": 830.75986}, {"ts": 1767814980000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 1884.7, "quote_volume": 236.15291, "trades": 5, "taker_buy_volume": 1341.1, "taker_buy_quote": 168.03983}, {"ts": 1767815040000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 421.0, "quote_volume": 52.7513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815100000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 9642.1, "quote_volume": 1209.33929, "trades": 16, "taker_buy_volume": 8989.4, "taker_buy_quote": 1127.54607}, {"ts": 1767815160000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 4737.1, "quote_volume": 594.08938, "trades": 11, "taker_buy_volume": 1117.8, "taker_buy_quote": 140.27971}, {"ts": 1767815220000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 2251.0, "quote_volume": 282.22092, "trades": 3, "taker_buy_volume": 1706.2, "taker_buy_quote": 213.95748}, {"ts": 1767815280000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 5252.8, "quote_volume": 658.65494, "trades": 6, "taker_buy_volume": 4749.1, "taker_buy_quote": 595.53714}, {"ts": 1767815340000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 2850.0, "quote_volume": 357.34423, "trades": 4, "taker_buy_volume": 2392.3, "taker_buy_quote": 299.99442}, {"ts": 1767815400000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 5954.9, "quote_volume": 746.69196, "trades": 7, "taker_buy_volume": 4316.9, "taker_buy_quote": 541.33926}, {"ts": 1767815460000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 17455.6, "quote_volume": 2190.65622, "trades": 28, "taker_buy_volume": 13875.2, "taker_buy_quote": 1741.31602}, {"ts": 1767815520000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 25458.5, "quote_volume": 3197.53861, "trades": 21, "taker_buy_volume": 20647.3, "taker_buy_quote": 2593.30088}, {"ts": 1767815580000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 134208.2, "quote_volume": 16827.08815, "trades": 64, "taker_buy_volume": 17726.0, "taker_buy_quote": 2221.51322}, {"ts": 1767815640000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 29266.2, "quote_volume": 3661.49821, "trades": 27, "taker_buy_volume": 19972.0, "taker_buy_quote": 2498.6566}, {"ts": 1767815700000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 19446.7, "quote_volume": 2434.6421, "trades": 14, "taker_buy_volume": 18418.0, "taker_buy_quote": 2305.95173}, {"ts": 1767815760000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 2742.0, "quote_volume": 343.2984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815820000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 6178.0, "quote_volume": 773.43472, "trades": 6, "taker_buy_volume": 5669.2, "taker_buy_quote": 709.78384}, {"ts": 1767815880000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 22011.3, "quote_volume": 2753.61363, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815940000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 3799.4, "quote_volume": 475.29536, "trades": 9, "taker_buy_volume": 2050.3, "taker_buy_quote": 256.50123}, {"ts": 1767816000000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 9701.4, "quote_volume": 1212.69591, "trades": 22, "taker_buy_volume": 2728.3, "taker_buy_quote": 341.05841}, {"ts": 1767816060000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 15520.9, "quote_volume": 1942.74375, "trades": 32, "taker_buy_volume": 12084.3, "taker_buy_quote": 1512.54114}, {"ts": 1767816120000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 190227.3, "quote_volume": 23850.62422, "trades": 90, "taker_buy_volume": 153535.5, "taker_buy_quote": 19253.11668}, {"ts": 1767816180000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 10489.3, "quote_volume": 1313.01929, "trades": 24, "taker_buy_volume": 3194.0, "taker_buy_quote": 399.7291}, {"ts": 1767816240000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 619.0, "quote_volume": 77.375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816300000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 36242.6, "quote_volume": 4536.25777, "trades": 49, "taker_buy_volume": 32640.8, "taker_buy_quote": 4085.67259}, {"ts": 1767816360000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 1129.1, "quote_volume": 141.36332, "trades": 10, "taker_buy_volume": 425.1, "taker_buy_quote": 53.22252}, {"ts": 1767816420000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 442.7, "quote_volume": 55.38597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816480000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 67105.3, "quote_volume": 8395.23837, "trades": 17, "taker_buy_volume": 12613.8, "taker_buy_quote": 1578.42955}, {"ts": 1767816540000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 29473.7, "quote_volume": 3683.84112, "trades": 31, "taker_buy_volume": 7260.0, "taker_buy_quote": 907.5}, {"ts": 1767816600000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 6897.8, "quote_volume": 861.53522, "trades": 21, "taker_buy_volume": 2105.4, "taker_buy_quote": 262.96446}, {"ts": 1767816660000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 15898.6, "quote_volume": 1985.68892, "trades": 17, "taker_buy_volume": 5170.1, "taker_buy_quote": 645.74549}, {"ts": 1767816720000, "open": 0.1248, "high": 0.1249, "low": 0.1246, "close": 0.1246, "volume": 68063.3, "quote_volume": 8485.94157, "trades": 51, "taker_buy_volume": 1876.8, "taker_buy_quote": 234.21182}, {"ts": 1767816780000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 91316.2, "quote_volume": 11377.95853, "trades": 26, "taker_buy_volume": 63415.9, "taker_buy_quote": 7901.62675}, {"ts": 1767816840000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 37995.2, "quote_volume": 4731.29467, "trades": 19, "taker_buy_volume": 6483.2, "taker_buy_quote": 807.1584}, {"ts": 1767816900000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 18136.1, "quote_volume": 2258.06357, "trades": 18, "taker_buy_volume": 7779.0, "taker_buy_quote": 968.60462}, {"ts": 1767816960000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 825.8, "quote_volume": 102.81619, "trades": 6, "taker_buy_volume": 83.1, "taker_buy_quote": 10.35004}, {"ts": 1767817020000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 109757.5, "quote_volume": 13681.0022, "trades": 56, "taker_buy_volume": 84696.5, "taker_buy_quote": 10557.79461}, {"ts": 1767817080000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 47928.2, "quote_volume": 5971.73216, "trades": 21, "taker_buy_volume": 30759.4, "taker_buy_quote": 3832.62124}, {"ts": 1767817140000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 913.7, "quote_volume": 113.75565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817200000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 2292.4, "quote_volume": 285.4038, "trades": 6, "taker_buy_volume": 552.3, "taker_buy_quote": 68.76135}, {"ts": 1767817260000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 8602.1, "quote_volume": 1070.90173, "trades": 11, "taker_buy_volume": 4249.3, "taker_buy_quote": 529.03785}, {"ts": 1767817320000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 44813.3, "quote_volume": 5575.16912, "trades": 27, "taker_buy_volume": 20613.8, "taker_buy_quote": 2564.35672}, {"ts": 1767817380000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 33247.5, "quote_volume": 4134.84859, "trades": 30, "taker_buy_volume": 4792.2, "taker_buy_quote": 596.09374}, {"ts": 1767817440000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 79670.1, "quote_volume": 9897.5367, "trades": 54, "taker_buy_volume": 14214.4, "taker_buy_quote": 1765.42848}, {"ts": 1767817500000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 26632.8, "quote_volume": 3307.76964, "trades": 19, "taker_buy_volume": 19083.3, "taker_buy_quote": 2370.14586}, {"ts": 1767817560000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 11217.4, "quote_volume": 1395.47092, "trades": 22, "taker_buy_volume": 8327.1, "taker_buy_quote": 1035.9176}, {"ts": 1767817620000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 3075.0, "quote_volume": 382.41131, "trades": 8, "taker_buy_volume": 1699.1, "taker_buy_quote": 211.36804}, {"ts": 1767817680000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 15682.5, "quote_volume": 1947.5336, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817740000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 4988.7, "quote_volume": 619.54463, "trades": 6, "taker_buy_volume": 42.3, "taker_buy_quote": 5.25366}, {"ts": 1767817800000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 18765.8, "quote_volume": 2332.58894, "trades": 17, "taker_buy_volume": 17185.9, "taker_buy_quote": 2136.20737}, {"ts": 1767817860000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 39460.0, "quote_volume": 4912.23204, "trades": 33, "taker_buy_volume": 35159.0, "taker_buy_quote": 4377.0924}, {"ts": 1767817920000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 2686.7, "quote_volume": 334.22548, "trades": 12, "taker_buy_volume": 93.5, "taker_buy_quote": 11.6314}, {"ts": 1767817980000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 12413.6, "quote_volume": 1546.53858, "trades": 16, "taker_buy_volume": 9443.8, "taker_buy_quote": 1176.61406}, {"ts": 1767818040000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 69530.3, "quote_volume": 8666.68549, "trades": 37, "taker_buy_volume": 52128.4, "taker_buy_quote": 6498.45184}, {"ts": 1767818100000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 19587.1, "quote_volume": 2437.63795, "trades": 20, "taker_buy_volume": 4944.8, "taker_buy_quote": 615.13312}, {"ts": 1767818160000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 24713.8, "quote_volume": 3076.61191, "trades": 27, "taker_buy_volume": 14749.8, "taker_buy_quote": 1836.17128}, {"ts": 1767818220000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 10484.8, "quote_volume": 1306.61488, "trades": 23, "taker_buy_volume": 7231.8, "taker_buy_quote": 901.37156}, {"ts": 1767818280000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 5394.0, "quote_volume": 672.11038, "trades": 11, "taker_buy_volume": 4539.2, "taker_buy_quote": 565.6023}, {"ts": 1767818340000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 36401.4, "quote_volume": 4539.2028, "trades": 20, "taker_buy_volume": 34941.4, "taker_buy_quote": 4357.19258}, {"ts": 1767818400000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 47262.7, "quote_volume": 5898.33912, "trades": 23, "taker_buy_volume": 44321.4, "taker_buy_quote": 5531.31871}, {"ts": 1767818460000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 12979.5, "quote_volume": 1618.4602, "trades": 12, "taker_buy_volume": 829.8, "taker_buy_quote": 103.55904}, {"ts": 1767818520000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 7193.0, "quote_volume": 895.62666, "trades": 4, "taker_buy_volume": 62.0, "taker_buy_quote": 7.7252}, {"ts": 1767818580000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 21897.0, "quote_volume": 2727.77042, "trades": 15, "taker_buy_volume": 12016.1, "taker_buy_quote": 1497.27369}, {"ts": 1767818640000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 2917.0, "quote_volume": 363.08641, "trades": 3, "taker_buy_volume": 2116.1, "taker_buy_quote": 263.45445}, {"ts": 1767818700000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 2057.9, "quote_volume": 255.99119, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818760000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 14417.5, "quote_volume": 1794.85154, "trades": 14, "taker_buy_volume": 13073.6, "taker_buy_quote": 1627.67038}, {"ts": 1767818820000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 21012.8, "quote_volume": 2619.50506, "trades": 18, "taker_buy_volume": 15018.8, "taker_buy_quote": 1872.65266}, {"ts": 1767818880000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 12932.4, "quote_volume": 1610.03457, "trades": 8, "taker_buy_volume": 1821.3, "taker_buy_quote": 226.75185}, {"ts": 1767818940000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 11411.1, "quote_volume": 1419.94626, "trades": 7, "taker_buy_volume": 2201.0, "taker_buy_quote": 274.0245}, {"ts": 1767819000000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2096.3, "quote_volume": 261.20476, "trades": 6, "taker_buy_volume": 1398.7, "taker_buy_quote": 174.2838}, {"ts": 1767819060000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 5968.7, "quote_volume": 743.33512, "trades": 13, "taker_buy_volume": 120.3, "taker_buy_quote": 14.98938}, {"ts": 1767819120000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 589.6, "quote_volume": 73.41418, "trades": 2, "taker_buy_volume": 89.8, "taker_buy_quote": 11.18908}, {"ts": 1767819180000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 14797.4, "quote_volume": 1842.2763, "trades": 11, "taker_buy_volume": 10561.4, "taker_buy_quote": 1314.8943}, {"ts": 1767819240000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 731.7, "quote_volume": 91.12524, "trades": 3, "taker_buy_volume": 285.9, "taker_buy_quote": 35.62314}, {"ts": 1767819300000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 17664.2, "quote_volume": 2200.71118, "trades": 34, "taker_buy_volume": 15182.8, "taker_buy_quote": 1891.77266}, {"ts": 1767819360000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 3666.3, "quote_volume": 456.66672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819420000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 3372.9, "quote_volume": 420.02097, "trades": 8, "taker_buy_volume": 2517.8, "taker_buy_quote": 313.60358}, {"ts": 1767819480000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 1693.1, "quote_volume": 210.7457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819540000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 14104.6, "quote_volume": 1756.16646, "trades": 16, "taker_buy_volume": 12267.4, "taker_buy_quote": 1527.43084}, {"ts": 1767819600000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 33269.5, "quote_volume": 4148.12886, "trades": 30, "taker_buy_volume": 9705.7, "taker_buy_quote": 1210.09653}, {"ts": 1767819660000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 55310.7, "quote_volume": 6895.28878, "trades": 38, "taker_buy_volume": 15049.0, "taker_buy_quote": 1875.80843}, {"ts": 1767819720000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 17912.1, "quote_volume": 2229.03841, "trades": 35, "taker_buy_volume": 3543.4, "taker_buy_quote": 440.79896}, {"ts": 1767819780000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 41884.9, "quote_volume": 5213.11499, "trades": 24, "taker_buy_volume": 24337.9, "taker_buy_quote": 3030.06855}, {"ts": 1767819840000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 9540.0, "quote_volume": 1187.68725, "trades": 8, "taker_buy_volume": 9112.5, "taker_buy_quote": 1134.50625}, {"ts": 1767819900000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 6009.3, "quote_volume": 748.09966, "trades": 12, "taker_buy_volume": 4317.2, "taker_buy_quote": 537.4914}, {"ts": 1767819960000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 5481.5, "quote_volume": 681.85223, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820020000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 10427.9, "quote_volume": 1296.62093, "trades": 21, "taker_buy_volume": 3275.3, "taker_buy_quote": 407.44732}, {"ts": 1767820080000, "open": 0.1243, "high": 0.1247, "low": 0.1243, "close": 0.1245, "volume": 919880.7, "quote_volume": 114453.45092, "trades": 116, "taker_buy_volume": 866935.8, "taker_buy_quote": 107857.73566}, {"ts": 1767820140000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 2703.8, "quote_volume": 336.95868, "trades": 12, "taker_buy_volume": 2132.8, "taker_buy_quote": 265.81208}, {"ts": 1767820200000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 50958.8, "quote_volume": 6353.00577, "trades": 45, "taker_buy_volume": 38502.1, "taker_buy_quote": 4800.90095}, {"ts": 1767820260000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 9057.1, "quote_volume": 1129.30433, "trades": 19, "taker_buy_volume": 7896.7, "taker_buy_quote": 984.71849}, {"ts": 1767820320000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 18404.7, "quote_volume": 2296.91537, "trades": 33, "taker_buy_volume": 6738.1, "taker_buy_quote": 840.92369}, {"ts": 1767820380000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 19905.2, "quote_volume": 2487.72896, "trades": 40, "taker_buy_volume": 9872.4, "taker_buy_quote": 1233.68623}, {"ts": 1767820440000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 53976.7, "quote_volume": 6746.34247, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 112.41}, {"ts": 1767820500000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 19541.0, "quote_volume": 2438.61793, "trades": 16, "taker_buy_volume": 16719.9, "taker_buy_quote": 2086.64352}, {"ts": 1767820560000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 2378.7, "quote_volume": 296.76396, "trades": 9, "taker_buy_volume": 1002.6, "taker_buy_quote": 125.12448}, {"ts": 1767820620000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 463.9, "quote_volume": 57.84833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820680000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 48810.9, "quote_volume": 6100.94721, "trades": 55, "taker_buy_volume": 45058.0, "taker_buy_quote": 5631.45942}, {"ts": 1767820740000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 46501.4, "quote_volume": 5817.15066, "trades": 46, "taker_buy_volume": 43337.0, "taker_buy_quote": 5421.60066}, {"ts": 1767820800000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 22934.8, "quote_volume": 2868.63362, "trades": 24, "taker_buy_volume": 12957.1, "taker_buy_quote": 1620.93321}, {"ts": 1767820860000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 5406.5, "quote_volume": 675.7565, "trades": 13, "taker_buy_volume": 2073.0, "taker_buy_quote": 259.125}, {"ts": 1767820920000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 902.6, "quote_volume": 112.78153, "trades": 3, "taker_buy_volume": 425.8, "taker_buy_quote": 53.225}, {"ts": 1767820980000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 2295.0, "quote_volume": 286.88299, "trades": 8, "taker_buy_volume": 1778.4, "taker_buy_quote": 222.30799}, {"ts": 1767821040000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 621.9, "quote_volume": 77.68902, "trades": 4, "taker_buy_volume": 95.0, "taker_buy_quote": 11.875}, {"ts": 1767821100000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 8919.0, "quote_volume": 1114.82449, "trades": 5, "taker_buy_volume": 8413.9, "taker_buy_quote": 1051.7375}, {"ts": 1767821160000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 3824.2, "quote_volume": 477.98144, "trades": 2, "taker_buy_volume": 3388.6, "taker_buy_quote": 423.575}, {"ts": 1767821220000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 6403.9, "quote_volume": 800.4875, "trades": 7, "taker_buy_volume": 5934.8, "taker_buy_quote": 741.85}, {"ts": 1767821280000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 8108.9, "quote_volume": 1014.38264, "trades": 6, "taker_buy_volume": 7701.4, "taker_buy_quote": 963.44514}, {"ts": 1767821340000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 22179.3, "quote_volume": 2776.34374, "trades": 20, "taker_buy_volume": 21626.2, "taker_buy_quote": 2707.15093}, {"ts": 1767821400000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 32417.1, "quote_volume": 4058.57332, "trades": 21, "taker_buy_volume": 26057.0, "taker_buy_quote": 3262.3364}, {"ts": 1767821460000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 10517.5, "quote_volume": 1316.9708, "trades": 7, "taker_buy_volume": 10107.8, "taker_buy_quote": 1265.67636}, {"ts": 1767821520000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 12213.8, "quote_volume": 1529.61461, "trades": 10, "taker_buy_volume": 4885.2, "taker_buy_quote": 612.11556}, {"ts": 1767821580000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 4653.9, "quote_volume": 582.15734, "trades": 9, "taker_buy_volume": 2888.4, "taker_buy_quote": 361.33884}, {"ts": 1767821640000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 16611.0, "quote_volume": 2077.97993, "trades": 7, "taker_buy_volume": 16049.3, "taker_buy_quote": 2007.76743}, {"ts": 1767821700000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 556.7, "quote_volume": 69.5875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821760000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 77695.1, "quote_volume": 9704.48908, "trades": 43, "taker_buy_volume": 3205.0, "taker_buy_quote": 400.1442}, {"ts": 1767821820000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 959.1, "quote_volume": 119.69568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821880000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 1219.5, "quote_volume": 152.1936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821940000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 537.1, "quote_volume": 67.03008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822000000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 1497.2, "quote_volume": 187.00546, "trades": 6, "taker_buy_volume": 942.6, "taker_buy_quote": 117.73592}, {"ts": 1767822060000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 75337.1, "quote_volume": 9405.72118, "trades": 47, "taker_buy_volume": 128.0, "taker_buy_quote": 15.9872}, {"ts": 1767822120000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 590.1, "quote_volume": 73.64448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822180000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 8068.3, "quote_volume": 1007.67223, "trades": 3, "taker_buy_volume": 7483.9, "taker_buy_quote": 934.73911}, {"ts": 1767822240000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 5574.9, "quote_volume": 695.67984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822300000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 7067.3, "quote_volume": 881.21737, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822360000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 21706.9, "quote_volume": 2705.48001, "trades": 20, "taker_buy_volume": 9009.2, "taker_buy_quote": 1123.4004}, {"ts": 1767822420000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 12208.0, "quote_volume": 1521.14384, "trades": 10, "taker_buy_volume": 11734.1, "taker_buy_quote": 1462.0959}, {"ts": 1767822480000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 11517.5, "quote_volume": 1436.17482, "trades": 14, "taker_buy_volume": 10943.2, "taker_buy_quote": 1364.61704}, {"ts": 1767822540000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 7233.3, "quote_volume": 902.33191, "trades": 11, "taker_buy_volume": 3436.2, "taker_buy_quote": 428.83354}, {"ts": 1767822600000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 477.7, "quote_volume": 59.52564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822660000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 2704.0, "quote_volume": 336.8603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822720000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822780000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 4172.8, "quote_volume": 519.87228, "trades": 5, "taker_buy_volume": 3586.8, "taker_buy_quote": 446.91528}, {"ts": 1767822840000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 509.0, "quote_volume": 63.3705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822900000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 2325.8, "quote_volume": 289.5671, "trades": 11, "taker_buy_volume": 50.0, "taker_buy_quote": 6.23}, {"ts": 1767822960000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 2425.7, "quote_volume": 302.18946, "trades": 4, "taker_buy_volume": 1898.1, "taker_buy_quote": 236.50326}, {"ts": 1767823020000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 23830.2, "quote_volume": 2965.67527, "trades": 28, "taker_buy_volume": 3045.9, "taker_buy_quote": 378.94719}, {"ts": 1767823080000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 61484.6, "quote_volume": 7648.76027, "trades": 23, "taker_buy_volume": 802.5, "taker_buy_quote": 99.90703}, {"ts": 1767823140000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 68080.7, "quote_volume": 8469.43651, "trades": 20, "taker_buy_volume": 2917.9, "taker_buy_quote": 363.18419}, {"ts": 1767823200000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 61528.9, "quote_volume": 7647.9957, "trades": 41, "taker_buy_volume": 17162.6, "taker_buy_quote": 2133.31118}, {"ts": 1767823260000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 162867.9, "quote_volume": 20219.25456, "trades": 74, "taker_buy_volume": 15048.8, "taker_buy_quote": 1869.06096}, {"ts": 1767823320000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 24370.4, "quote_volume": 3026.80344, "trades": 19, "taker_buy_volume": 2649.8, "taker_buy_quote": 329.1458}, {"ts": 1767823380000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 3401.7, "quote_volume": 422.58371, "trades": 4, "taker_buy_volume": 925.7, "taker_buy_quote": 115.06451}, {"ts": 1767823440000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 8555.0, "quote_volume": 1062.81212, "trades": 17, "taker_buy_volume": 958.7, "taker_buy_quote": 119.16641}, {"ts": 1767823500000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 8007.2, "quote_volume": 995.20785, "trades": 11, "taker_buy_volume": 7592.8, "taker_buy_quote": 943.78081}, {"ts": 1767823560000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 9612.3, "quote_volume": 1195.77796, "trades": 15, "taker_buy_volume": 9190.7, "taker_buy_quote": 1143.37308}, {"ts": 1767823620000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 11364.5, "quote_volume": 1413.7438, "trades": 11, "taker_buy_volume": 42.2, "taker_buy_quote": 5.24968}, {"ts": 1767823680000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 5511.9, "quote_volume": 686.19617, "trades": 15, "taker_buy_volume": 4975.2, "taker_buy_quote": 619.4246}, {"ts": 1767823740000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 525.7, "quote_volume": 65.44965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823800000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 9377.5, "quote_volume": 1167.49875, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823860000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 68144.1, "quote_volume": 8477.12604, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823920000, "open": 0.1244, "high": 0.1246, "low": 0.1243, "close": 0.1243, "volume": 220072.1, "quote_volume": 27384.52879, "trades": 43, "taker_buy_volume": 193367.2, "taker_buy_quote": 24062.53569}, {"ts": 1767823980000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 123022.8, "quote_volume": 15303.94162, "trades": 19, "taker_buy_volume": 117081.7, "taker_buy_quote": 14564.96348}, {"ts": 1767824040000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 6585.5, "quote_volume": 818.57765, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824100000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 14658.5, "quote_volume": 1822.16049, "trades": 7, "taker_buy_volume": 14247.9, "taker_buy_quote": 1771.16397}, {"ts": 1767824160000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 38488.6, "quote_volume": 4784.08801, "trades": 36, "taker_buy_volume": 2407.5, "taker_buy_quote": 299.25225}, {"ts": 1767824220000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 2788.0, "quote_volume": 346.50086, "trades": 12, "taker_buy_volume": 90.5, "taker_buy_quote": 11.2582}, {"ts": 1767824280000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 758.0, "quote_volume": 94.1684, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 30.8264}, {"ts": 1767824340000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 3155.5, "quote_volume": 392.18651, "trades": 5, "taker_buy_volume": 2734.1, "taker_buy_quote": 339.84863}, {"ts": 1767824400000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 194740.9, "quote_volume": 24225.71858, "trades": 17, "taker_buy_volume": 194184.5, "taker_buy_quote": 24156.55806}, {"ts": 1767824460000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 108882.0, "quote_volume": 13573.63175, "trades": 48, "taker_buy_volume": 106018.3, "taker_buy_quote": 13217.1011}, {"ts": 1767824520000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 43275.0, "quote_volume": 5391.43981, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824580000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 28424.5, "quote_volume": 3541.6927, "trades": 20, "taker_buy_volume": 8997.1, "taker_buy_quote": 1121.03866}, {"ts": 1767824640000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 84729.3, "quote_volume": 10552.12146, "trades": 38, "taker_buy_volume": 25835.5, "taker_buy_quote": 3219.25946}, {"ts": 1767824700000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 496.2, "quote_volume": 61.78112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824760000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 561.2, "quote_volume": 69.8694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824820000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 9186.2, "quote_volume": 1144.60853, "trades": 16, "taker_buy_volume": 2369.9, "taker_buy_quote": 295.29755}, {"ts": 1767824880000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 8800.8, "quote_volume": 1096.53019, "trades": 15, "taker_buy_volume": 2391.9, "taker_buy_quote": 298.03074}, {"ts": 1767824940000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 27720.7, "quote_volume": 3452.33198, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825000000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 547.2, "quote_volume": 68.1264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825060000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 164737.5, "quote_volume": 20548.68697, "trades": 57, "taker_buy_volume": 164183.5, "taker_buy_quote": 20479.65857}, {"ts": 1767825120000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 33869.7, "quote_volume": 4230.27074, "trades": 14, "taker_buy_volume": 31720.8, "taker_buy_quote": 3961.92792}, {"ts": 1767825180000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 61729.5, "quote_volume": 7717.06846, "trades": 40, "taker_buy_volume": 29123.9, "taker_buy_quote": 3641.4275}, {"ts": 1767825240000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 35914.4, "quote_volume": 4485.90856, "trades": 20, "taker_buy_volume": 17126.1, "taker_buy_quote": 2139.24989}, {"ts": 1767825300000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 8456.2, "quote_volume": 1055.84094, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 112.32}, {"ts": 1767825360000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 7512.6, "quote_volume": 937.51716, "trades": 6, "taker_buy_volume": 6959.4, "taker_buy_quote": 868.53312}, {"ts": 1767825420000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 3377.9, "quote_volume": 421.84214, "trades": 2, "taker_buy_volume": 2802.2, "taker_buy_quote": 349.99478}, {"ts": 1767825480000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 33379.9, "quote_volume": 4160.31168, "trades": 23, "taker_buy_volume": 48.0, "taker_buy_quote": 5.9856}, {"ts": 1767825540000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 264711.8, "quote_volume": 32912.71492, "trades": 119, "taker_buy_volume": 50733.7, "taker_buy_quote": 6308.36736}, {"ts": 1767825600000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 6277.8, "quote_volume": 780.36284, "trades": 26, "taker_buy_volume": 323.0, "taker_buy_quote": 40.1812}, {"ts": 1767825660000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 29152.5, "quote_volume": 3623.20603, "trades": 14, "taker_buy_volume": 24135.0, "taker_buy_quote": 2999.9805}, {"ts": 1767825720000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 8271.3, "quote_volume": 1027.94306, "trades": 5, "taker_buy_volume": 6476.0, "taker_buy_quote": 804.9668}, {"ts": 1767825780000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1941.0, "quote_volume": 241.0722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825840000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 10750.4, "quote_volume": 1335.19968, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825900000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 5671.9, "quote_volume": 704.44998, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825960000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 556.3, "quote_volume": 69.09246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826020000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 3143.0, "quote_volume": 390.3606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826080000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 8572.3, "quote_volume": 1064.67966, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826140000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 825.0, "quote_volume": 102.47736, "trades": 7, "taker_buy_volume": 123.6, "taker_buy_quote": 15.36348}, {"ts": 1767826200000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.124, "volume": 222574.2, "quote_volume": 27590.03143, "trades": 119, "taker_buy_volume": 75712.9, "taker_buy_quote": 9388.64278}, {"ts": 1767826260000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 34700.6, "quote_volume": 4301.04848, "trades": 39, "taker_buy_volume": 942.4, "taker_buy_quote": 116.85336}, {"ts": 1767826320000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 45631.2, "quote_volume": 5651.63897, "trades": 82, "taker_buy_volume": 8506.3, "taker_buy_quote": 1054.59895}, {"ts": 1767826380000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 517.9, "quote_volume": 64.2196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826440000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 3641.3, "quote_volume": 452.09614, "trades": 24, "taker_buy_volume": 3075.7, "taker_buy_quote": 381.84862}, {"ts": 1767826500000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 556.0, "quote_volume": 69.06404, "trades": 3, "taker_buy_volume": 88.4, "taker_buy_quote": 10.98812}, {"ts": 1767826560000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 5927.4, "quote_volume": 736.12381, "trades": 21, "taker_buy_volume": 1610.0, "taker_buy_quote": 199.962}, {"ts": 1767826620000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 680.5, "quote_volume": 84.45005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826680000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 7395.5, "quote_volume": 918.47161, "trades": 8, "taker_buy_volume": 6900.6, "taker_buy_quote": 857.05452}, {"ts": 1767826740000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 924.6, "quote_volume": 114.74286, "trades": 9, "taker_buy_volume": 644.3, "taker_buy_quote": 79.95763}, {"ts": 1767826800000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 22541.5, "quote_volume": 2794.70364, "trades": 50, "taker_buy_volume": 5775.9, "taker_buy_quote": 716.3432}, {"ts": 1767826860000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 86651.4, "quote_volume": 10739.35764, "trades": 52, "taker_buy_volume": 68309.9, "taker_buy_quote": 8466.52427}, {"ts": 1767826920000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 57302.2, "quote_volume": 7115.19754, "trades": 46, "taker_buy_volume": 51084.7, "taker_buy_quote": 6343.17149}, {"ts": 1767826980000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 12660.4, "quote_volume": 1569.72716, "trades": 18, "taker_buy_volume": 2893.6, "taker_buy_quote": 358.8064}, {"ts": 1767827040000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 64450.6, "quote_volume": 7981.35985, "trades": 34, "taker_buy_volume": 15353.6, "taker_buy_quote": 1902.22104}, {"ts": 1767827100000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 94344.0, "quote_volume": 11680.54384, "trades": 49, "taker_buy_volume": 5469.7, "taker_buy_quote": 677.4073}, {"ts": 1767827160000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 24884.7, "quote_volume": 3082.48929, "trades": 28, "taker_buy_volume": 18219.8, "taker_buy_quote": 2256.97864}, {"ts": 1767827220000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 8484.0, "quote_volume": 1051.1676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827280000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 7881.3, "quote_volume": 977.84881, "trades": 20, "taker_buy_volume": 7232.5, "taker_buy_quote": 897.39761}, {"ts": 1767827340000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 47802.4, "quote_volume": 5932.2723, "trades": 22, "taker_buy_volume": 17141.2, "taker_buy_quote": 2127.23512}, {"ts": 1767827400000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 1859.0, "quote_volume": 230.64924, "trades": 8, "taker_buy_volume": 1290.0, "taker_buy_quote": 160.089}, {"ts": 1767827460000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 3113.8, "quote_volume": 386.69174, "trades": 12, "taker_buy_volume": 2691.6, "taker_buy_quote": 334.29672}, {"ts": 1767827520000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 37963.7, "quote_volume": 4718.83047, "trades": 27, "taker_buy_volume": 13749.6, "taker_buy_quote": 1709.07528}, {"ts": 1767827580000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 11038.2, "quote_volume": 1373.02551, "trades": 21, "taker_buy_volume": 9819.9, "taker_buy_quote": 1221.58502}, {"ts": 1767827640000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 82340.0, "quote_volume": 10247.53715, "trades": 49, "taker_buy_volume": 23977.0, "taker_buy_quote": 2985.71197}, {"ts": 1767827700000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 95450.1, "quote_volume": 11913.06677, "trades": 86, "taker_buy_volume": 88330.4, "taker_buy_quote": 11024.38866}, {"ts": 1767827760000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 75393.5, "quote_volume": 9422.3086, "trades": 92, "taker_buy_volume": 68869.5, "taker_buy_quote": 8606.92571}, {"ts": 1767827820000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 14506.2, "quote_volume": 1812.07029, "trades": 23, "taker_buy_volume": 10298.6, "taker_buy_quote": 1286.51983}, {"ts": 1767827880000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 22184.1, "quote_volume": 2768.63104, "trades": 39, "taker_buy_volume": 16405.3, "taker_buy_quote": 2047.38144}, {"ts": 1767827940000, "open": 0.1248, "high": 0.1251, "low": 0.1248, "close": 0.1251, "volume": 33942.2, "quote_volume": 4243.47238, "trades": 63, "taker_buy_volume": 27388.4, "taker_buy_quote": 3424.26003}, {"ts": 1767828000000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 65710.2, "quote_volume": 8215.13724, "trades": 33, "taker_buy_volume": 61875.1, "taker_buy_quote": 7736.07927}, {"ts": 1767828060000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 6027.7, "quote_volume": 752.85973, "trades": 5, "taker_buy_volume": 42.1, "taker_buy_quote": 5.25829}, {"ts": 1767828120000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 22747.1, "quote_volume": 2841.68045, "trades": 32, "taker_buy_volume": 20636.3, "taker_buy_quote": 2578.19921}, {"ts": 1767828180000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 24777.1, "quote_volume": 3098.31452, "trades": 40, "taker_buy_volume": 15259.4, "taker_buy_quote": 1908.15953}, {"ts": 1767828240000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 22300.5, "quote_volume": 2789.19814, "trades": 26, "taker_buy_volume": 16113.1, "taker_buy_quote": 2015.43305}, {"ts": 1767828300000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 54182.5, "quote_volume": 6783.43088, "trades": 46, "taker_buy_volume": 33644.9, "taker_buy_quote": 4212.48388}, {"ts": 1767828360000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 18603.7, "quote_volume": 2325.49545, "trades": 19, "taker_buy_volume": 15094.9, "taker_buy_quote": 1886.89545}, {"ts": 1767828420000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 7765.8, "quote_volume": 970.67231, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828480000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 50160.4, "quote_volume": 6272.50723, "trades": 44, "taker_buy_volume": 43247.9, "taker_buy_quote": 5408.44473}, {"ts": 1767828540000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 944.6, "quote_volume": 117.98854, "trades": 3, "taker_buy_volume": 80.0, "taker_buy_quote": 10.0}, {"ts": 1767828600000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 487.7, "quote_volume": 60.92173, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 10.0}, {"ts": 1767828660000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 28581.8, "quote_volume": 3574.02369, "trades": 17, "taker_buy_volume": 25036.8, "taker_buy_quote": 3131.19872}, {"ts": 1767828720000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 2549.1, "quote_volume": 318.59213, "trades": 8, "taker_buy_volume": 87.9, "taker_buy_quote": 10.99629}, {"ts": 1767828780000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 23907.5, "quote_volume": 2985.20876, "trades": 49, "taker_buy_volume": 8464.4, "taker_buy_quote": 1057.20356}, {"ts": 1767828840000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 43880.0, "quote_volume": 5470.11347, "trades": 30, "taker_buy_volume": 710.7, "taker_buy_quote": 88.55322}, {"ts": 1767828900000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 14916.1, "quote_volume": 1856.99833, "trades": 22, "taker_buy_volume": 7548.1, "taker_buy_quote": 939.73845}, {"ts": 1767828960000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 10269.4, "quote_volume": 1278.5403, "trades": 13, "taker_buy_volume": 9123.9, "taker_buy_quote": 1135.92555}, {"ts": 1767829020000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 29375.9, "quote_volume": 3660.24791, "trades": 14, "taker_buy_volume": 28856.4, "taker_buy_quote": 3595.51821}, {"ts": 1767829080000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 49152.7, "quote_volume": 6124.38233, "trades": 28, "taker_buy_volume": 9170.7, "taker_buy_quote": 1142.66922}, {"ts": 1767829140000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 8926.5, "quote_volume": 1111.16103, "trades": 17, "taker_buy_volume": 669.0, "taker_buy_quote": 83.2905}, {"ts": 1767829200000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 493.9, "quote_volume": 61.44116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829260000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 38938.4, "quote_volume": 4847.8008, "trades": 22, "taker_buy_volume": 19917.1, "taker_buy_quote": 2479.67895}, {"ts": 1767829320000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 5816.6, "quote_volume": 724.1667, "trades": 10, "taker_buy_volume": 1145.8, "taker_buy_quote": 142.6521}, {"ts": 1767829380000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 593.5, "quote_volume": 73.8314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829440000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 23213.5, "quote_volume": 2887.76753, "trades": 19, "taker_buy_volume": 7953.5, "taker_buy_quote": 989.42353}, {"ts": 1767829500000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 11872.3, "quote_volume": 1476.91412, "trades": 29, "taker_buy_volume": 6725.8, "taker_buy_quote": 836.68952}, {"ts": 1767829560000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 857.1, "quote_volume": 106.62324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829620000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 558.0, "quote_volume": 69.3594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 7536.8, "quote_volume": 937.52375, "trades": 7, "taker_buy_volume": 6995.1, "taker_buy_quote": 870.19044}, {"ts": 1767829740000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 419.2, "quote_volume": 52.14848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829800000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 5091.1, "quote_volume": 633.34242, "trades": 6, "taker_buy_volume": 95.8, "taker_buy_quote": 11.9271}, {"ts": 1767829860000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 26189.5, "quote_volume": 3257.9738, "trades": 20, "taker_buy_volume": 17076.0, "taker_buy_quote": 2124.2544}, {"ts": 1767829920000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 514.4, "quote_volume": 63.99136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829980000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 539.4, "quote_volume": 67.10136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830040000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 1213.7, "quote_volume": 151.04671, "trades": 3, "taker_buy_volume": 624.3, "taker_buy_quote": 77.72535}, {"ts": 1767830100000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 63585.3, "quote_volume": 7916.36985, "trades": 44, "taker_buy_volume": 44065.7, "taker_buy_quote": 5486.17965}, {"ts": 1767830160000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 477.5, "quote_volume": 59.401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830220000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 10649.0, "quote_volume": 1325.74411, "trades": 17, "taker_buy_volume": 6739.4, "taker_buy_quote": 839.0553}, {"ts": 1767830280000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 403.0, "quote_volume": 50.1332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830340000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 234852.2, "quote_volume": 29262.79572, "trades": 57, "taker_buy_volume": 223856.5, "taker_buy_quote": 27892.7315}, {"ts": 1767830400000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 557.7, "quote_volume": 69.43365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830460000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 28287.4, "quote_volume": 3521.87474, "trades": 30, "taker_buy_volume": 18279.3, "taker_buy_quote": 2275.86629}, {"ts": 1767830520000, "open": 0.1246, "high": 0.125, "low": 0.1246, "close": 0.1249, "volume": 192646.4, "quote_volume": 24031.21637, "trades": 52, "taker_buy_volume": 162880.7, "taker_buy_quote": 20313.62291}, {"ts": 1767830580000, "open": 0.1249, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 27289.5, "quote_volume": 3407.68469, "trades": 37, "taker_buy_volume": 14458.9, "taker_buy_quote": 1805.95923}, {"ts": 1767830640000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 14367.5, "quote_volume": 1790.02775, "trades": 15, "taker_buy_volume": 9602.1, "taker_buy_quote": 1196.42166}, {"ts": 1767830700000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 3683.4, "quote_volume": 458.95164, "trades": 12, "taker_buy_volume": 2473.0, "taker_buy_quote": 308.1358}, {"ts": 1767830760000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 3704.5, "quote_volume": 461.5807, "trades": 5, "taker_buy_volume": 3174.6, "taker_buy_quote": 395.55516}, {"ts": 1767830820000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 928.2, "quote_volume": 115.59987, "trades": 7, "taker_buy_volume": 389.7, "taker_buy_quote": 48.55662}, {"ts": 1767830880000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 11176.4, "quote_volume": 1392.4314, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830940000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 9639.7, "quote_volume": 1199.73119, "trades": 11, "taker_buy_volume": 2857.0, "taker_buy_quote": 355.6965}, {"ts": 1767831000000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 3490.7, "quote_volume": 434.29129, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831060000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 26249.9, "quote_volume": 3262.86257, "trades": 22, "taker_buy_volume": 2035.2, "taker_buy_quote": 252.97536}, {"ts": 1767831120000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 12649.9, "quote_volume": 1572.49629, "trades": 14, "taker_buy_volume": 9679.1, "taker_buy_quote": 1203.26768}, {"ts": 1767831180000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 29323.8, "quote_volume": 3645.48137, "trades": 7, "taker_buy_volume": 5330.3, "taker_buy_quote": 663.08932}, {"ts": 1767831240000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 86690.6, "quote_volume": 10783.61334, "trades": 24, "taker_buy_volume": 34382.3, "taker_buy_quote": 4277.15812}, {"ts": 1767831300000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 45459.7, "quote_volume": 5647.08648, "trades": 26, "taker_buy_volume": 8429.4, "taker_buy_quote": 1047.61402}, {"ts": 1767831360000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 27864.2, "quote_volume": 3459.09713, "trades": 14, "taker_buy_volume": 7272.9, "taker_buy_quote": 903.7168}, {"ts": 1767831420000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 37384.5, "quote_volume": 4648.37494, "trades": 30, "taker_buy_volume": 13244.1, "taker_buy_quote": 1646.55703}, {"ts": 1767831480000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 52195.6, "quote_volume": 6482.83279, "trades": 35, "taker_buy_volume": 3894.6, "taker_buy_quote": 483.74632}, {"ts": 1767831540000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1410.6, "quote_volume": 175.19652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831600000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 66765.5, "quote_volume": 8285.06093, "trades": 57, "taker_buy_volume": 10499.1, "taker_buy_quote": 1303.49682}, {"ts": 1767831660000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 59254.4, "quote_volume": 7353.4181, "trades": 24, "taker_buy_volume": 41368.7, "taker_buy_quote": 5133.85567}, {"ts": 1767831720000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 52456.7, "quote_volume": 6507.09386, "trades": 44, "taker_buy_volume": 17002.5, "taker_buy_quote": 2109.83683}, {"ts": 1767831780000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 58549.1, "quote_volume": 7259.14051, "trades": 39, "taker_buy_volume": 9721.4, "taker_buy_quote": 1205.4536}, {"ts": 1767831840000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 18337.8, "quote_volume": 2278.85862, "trades": 35, "taker_buy_volume": 3853.5, "taker_buy_quote": 478.54761}, {"ts": 1767831900000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 15293.3, "quote_volume": 1900.90569, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831960000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 5347.1, "quote_volume": 664.12629, "trades": 6, "taker_buy_volume": 164.7, "taker_buy_quote": 20.47221}, {"ts": 1767832020000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 39721.9, "quote_volume": 4930.00466, "trades": 35, "taker_buy_volume": 3414.9, "taker_buy_quote": 424.13058}, {"ts": 1767832080000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 625.6, "quote_volume": 77.65899, "trades": 6, "taker_buy_volume": 220.3, "taker_buy_quote": 27.36126}, {"ts": 1767832140000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 32996.9, "quote_volume": 4099.20832, "trades": 13, "taker_buy_volume": 32394.2, "taker_buy_quote": 4024.36036}, {"ts": 1767832200000, "open": 0.1243, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 26442.0, "quote_volume": 3290.00946, "trades": 57, "taker_buy_volume": 16655.5, "taker_buy_quote": 2072.14283}, {"ts": 1767832260000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 56572.7, "quote_volume": 7027.03479, "trades": 38, "taker_buy_volume": 1962.3, "taker_buy_quote": 243.8675}, {"ts": 1767832320000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 5816.7, "quote_volume": 722.88567, "trades": 12, "taker_buy_volume": 4473.0, "taker_buy_quote": 555.9939}, {"ts": 1767832380000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 2808.4, "quote_volume": 349.04014, "trades": 11, "taker_buy_volume": 1792.3, "taker_buy_quote": 222.78289}, {"ts": 1767832440000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 4687.7, "quote_volume": 582.81653, "trades": 13, "taker_buy_volume": 1354.2, "taker_buy_quote": 168.46248}, {"ts": 1767832500000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 2394.2, "quote_volume": 297.52955, "trades": 8, "taker_buy_volume": 1478.8, "taker_buy_quote": 183.81484}, {"ts": 1767832560000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 13377.4, "quote_volume": 1662.76701, "trades": 12, "taker_buy_volume": 1804.3, "taker_buy_quote": 224.27449}, {"ts": 1767832620000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 7530.1, "quote_volume": 935.49113, "trades": 16, "taker_buy_volume": 126.9, "taker_buy_quote": 15.77367}, {"ts": 1767832680000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 539.8, "quote_volume": 67.04808, "trades": 3, "taker_buy_volume": 49.2, "taker_buy_quote": 6.11556}, {"ts": 1767832740000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 458.5, "quote_volume": 56.9457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832800000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 1951.3, "quote_volume": 242.54659, "trades": 11, "taker_buy_volume": 1413.7, "taker_buy_quote": 175.72291}, {"ts": 1767832860000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1265.6, "quote_volume": 157.44064, "trades": 10, "taker_buy_volume": 745.7, "taker_buy_quote": 92.76508}, {"ts": 1767832920000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 11937.3, "quote_volume": 1484.95111, "trades": 20, "taker_buy_volume": 4093.6, "taker_buy_quote": 509.24384}, {"ts": 1767832980000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1704.8, "quote_volume": 212.07712, "trades": 5, "taker_buy_volume": 1234.4, "taker_buy_quote": 153.55936}, {"ts": 1767833040000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 21384.0, "quote_volume": 2662.308, "trades": 25, "taker_buy_volume": 2270.0, "taker_buy_quote": 282.615}, {"ts": 1767833100000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 37320.0, "quote_volume": 4653.30464, "trades": 101, "taker_buy_volume": 11344.1, "taker_buy_quote": 1414.10991}, {"ts": 1767833160000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 42260.0, "quote_volume": 5275.68619, "trades": 39, "taker_buy_volume": 41482.7, "taker_buy_quote": 5178.65415}, {"ts": 1767833220000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 16334.1, "quote_volume": 2040.40376, "trades": 29, "taker_buy_volume": 13097.9, "taker_buy_quote": 1636.20238}, {"ts": 1767833280000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 2104.7, "quote_volume": 262.82852, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833340000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 2430.5, "quote_volume": 303.28636, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833400000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 4601.8, "quote_volume": 573.80137, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833460000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 83333.5, "quote_volume": 10387.39535, "trades": 33, "taker_buy_volume": 81192.4, "taker_buy_quote": 10120.61429}, {"ts": 1767833520000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 19880.3, "quote_volume": 2480.52167, "trades": 46, "taker_buy_volume": 16202.5, "taker_buy_quote": 2021.33217}, {"ts": 1767833580000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1249, "volume": 38661.6, "quote_volume": 4832.00705, "trades": 33, "taker_buy_volume": 34343.7, "taker_buy_quote": 4292.32281}, {"ts": 1767833640000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 20158.4, "quote_volume": 2519.8, "trades": 20, "taker_buy_volume": 8665.7, "taker_buy_quote": 1083.2125}, {"ts": 1767833700000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 1039.6, "quote_volume": 129.99691, "trades": 2, "taker_buy_volume": 469.1, "taker_buy_quote": 58.68441}, {"ts": 1767833760000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 6482.6, "quote_volume": 810.28492, "trades": 12, "taker_buy_volume": 2000.0, "taker_buy_quote": 250.0}, {"ts": 1767833820000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 554.7, "quote_volume": 69.28203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833880000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 56538.3, "quote_volume": 7069.35528, "trades": 51, "taker_buy_volume": 34578.3, "taker_buy_quote": 4325.10414}, {"ts": 1767833940000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 28362.1, "quote_volume": 3546.78795, "trades": 17, "taker_buy_volume": 27947.9, "taker_buy_quote": 3495.01295}, {"ts": 1767834000000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 14368.5, "quote_volume": 1797.44713, "trades": 11, "taker_buy_volume": 13846.3, "taker_buy_quote": 1732.17213}, {"ts": 1767834060000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 48183.3, "quote_volume": 6032.45916, "trades": 63, "taker_buy_volume": 36019.3, "taker_buy_quote": 4509.61636}, {"ts": 1767834120000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 254347.3, "quote_volume": 31858.26062, "trades": 101, "taker_buy_volume": 159684.6, "taker_buy_quote": 20004.4324}, {"ts": 1767834180000, "open": 0.1251, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 551777.8, "quote_volume": 68966.29047, "trades": 104, "taker_buy_volume": 188780.7, "taker_buy_quote": 23613.39958}, {"ts": 1767834240000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 6572.7, "quote_volume": 822.90204, "trades": 17, "taker_buy_volume": 4310.1, "taker_buy_quote": 539.62452}, {"ts": 1767834300000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 24855.9, "quote_volume": 3114.44427, "trades": 16, "taker_buy_volume": 24414.8, "taker_buy_quote": 3059.17444}, {"ts": 1767834360000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 2794.6, "quote_volume": 350.16738, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 5.016}, {"ts": 1767834420000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 28520.6, "quote_volume": 3573.58915, "trades": 36, "taker_buy_volume": 14476.5, "taker_buy_quote": 1813.90545}, {"ts": 1767834480000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 18795.2, "quote_volume": 2353.84079, "trades": 33, "taker_buy_volume": 15032.5, "taker_buy_quote": 1882.75075}, {"ts": 1767834540000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 32094.7, "quote_volume": 4021.85905, "trades": 53, "taker_buy_volume": 16586.1, "taker_buy_quote": 2078.63147}, {"ts": 1767834600000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 10819.7, "quote_volume": 1356.79038, "trades": 14, "taker_buy_volume": 9402.6, "taker_buy_quote": 1179.08604}, {"ts": 1767834660000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 49740.7, "quote_volume": 6243.1907, "trades": 45, "taker_buy_volume": 39531.8, "taker_buy_quote": 4962.08444}, {"ts": 1767834720000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 22172.8, "quote_volume": 2784.86043, "trades": 15, "taker_buy_volume": 21740.3, "taker_buy_quote": 2730.58168}, {"ts": 1767834780000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 27823.0, "quote_volume": 3494.51338, "trades": 35, "taker_buy_volume": 10824.2, "taker_buy_quote": 1359.51952}, {"ts": 1767834840000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 14350.6, "quote_volume": 1802.40665, "trades": 10, "taker_buy_volume": 13484.9, "taker_buy_quote": 1693.70344}, {"ts": 1767834900000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 961.5, "quote_volume": 120.8146, "trades": 4, "taker_buy_volume": 502.0, "taker_buy_quote": 63.1014}, {"ts": 1767834960000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 121784.3, "quote_volume": 15284.04282, "trades": 81, "taker_buy_volume": 46406.5, "taker_buy_quote": 5823.14248}, {"ts": 1767835020000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 53337.0, "quote_volume": 6689.53656, "trades": 41, "taker_buy_volume": 29872.6, "taker_buy_quote": 3747.00256}, {"ts": 1767835080000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 524.7, "quote_volume": 65.90232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835140000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 2169.4, "quote_volume": 272.47664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835200000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 40231.8, "quote_volume": 5059.42249, "trades": 47, "taker_buy_volume": 25462.0, "taker_buy_quote": 3201.52773}, {"ts": 1767835260000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 6354.2, "quote_volume": 798.67185, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835320000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 28314.8, "quote_volume": 3560.9433, "trades": 28, "taker_buy_volume": 26953.9, "taker_buy_quote": 3389.74605}, {"ts": 1767835380000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 17116.8, "quote_volume": 2154.98921, "trades": 38, "taker_buy_volume": 11742.0, "taker_buy_quote": 1478.3178}, {"ts": 1767835440000, "open": 0.1258, "high": 0.126, "low": 0.1257, "close": 0.1259, "volume": 80160.6, "quote_volume": 10090.13929, "trades": 73, "taker_buy_volume": 63121.6, "taker_buy_quote": 7945.31569}, {"ts": 1767835500000, "open": 0.1259, "high": 0.1259, "low": 0.1256, "close": 0.1257, "volume": 99286.6, "quote_volume": 12488.31686, "trades": 135, "taker_buy_volume": 12206.4, "taker_buy_quote": 1535.87505}, {"ts": 1767835560000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 145864.8, "quote_volume": 18322.49589, "trades": 98, "taker_buy_volume": 53457.0, "taker_buy_quote": 6716.07621}, {"ts": 1767835620000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 26246.1, "quote_volume": 3300.81067, "trades": 24, "taker_buy_volume": 25770.6, "taker_buy_quote": 3240.99277}, {"ts": 1767835680000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 195.5, "quote_volume": 24.5939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835740000, "open": 0.1258, "high": 0.1261, "low": 0.1258, "close": 0.126, "volume": 203512.2, "quote_volume": 25644.30891, "trades": 84, "taker_buy_volume": 146520.1, "taker_buy_quote": 18463.41239}, {"ts": 1767835800000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 27431.5, "quote_volume": 3453.66553, "trades": 101, "taker_buy_volume": 13771.3, "taker_buy_quote": 1733.84635}, {"ts": 1767835860000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 36046.2, "quote_volume": 4534.6199, "trades": 69, "taker_buy_volume": 26436.3, "taker_buy_quote": 3325.69448}, {"ts": 1767835920000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 31297.9, "quote_volume": 3940.75981, "trades": 42, "taker_buy_volume": 10738.1, "taker_buy_quote": 1352.32361}, {"ts": 1767835980000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 37911.8, "quote_volume": 4769.08267, "trades": 21, "taker_buy_volume": 10000.0, "taker_buy_quote": 1258.0}, {"ts": 1767836040000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 3354.4, "quote_volume": 421.9428, "trades": 25, "taker_buy_volume": 2487.4, "taker_buy_quote": 312.91492}, {"ts": 1767836100000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 31265.6, "quote_volume": 3933.21248, "trades": 14, "taker_buy_volume": 7631.1, "taker_buy_quote": 959.99238}, {"ts": 1767836160000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 27012.9, "quote_volume": 3398.16133, "trades": 9, "taker_buy_volume": 25598.0, "taker_buy_quote": 3220.2284}, {"ts": 1767836220000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 85600.5, "quote_volume": 10768.35853, "trades": 28, "taker_buy_volume": 43302.5, "taker_buy_quote": 5447.4545}, {"ts": 1767836280000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 10670.5, "quote_volume": 1342.23441, "trades": 15, "taker_buy_volume": 9465.1, "taker_buy_quote": 1190.70958}, {"ts": 1767836340000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1390.9, "quote_volume": 174.97522, "trades": 8, "taker_buy_volume": 223.0, "taker_buy_quote": 28.0534}, {"ts": 1767836400000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 6928.8, "quote_volume": 870.40394, "trades": 33, "taker_buy_volume": 524.3, "taker_buy_quote": 65.90451}, {"ts": 1767836460000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 27702.0, "quote_volume": 3481.74829, "trades": 32, "taker_buy_volume": 17776.3, "taker_buy_quote": 2234.13016}, {"ts": 1767836520000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 1065.3, "quote_volume": 133.84982, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836580000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 1574.0, "quote_volume": 197.81088, "trades": 3, "taker_buy_volume": 1164.8, "taker_buy_quote": 146.41536}, {"ts": 1767836640000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 13860.8, "quote_volume": 1740.63468, "trades": 13, "taker_buy_volume": 571.8, "taker_buy_quote": 71.81808}, {"ts": 1767836700000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 15101.0, "quote_volume": 1895.37642, "trades": 46, "taker_buy_volume": 5479.6, "taker_buy_quote": 687.85504}, {"ts": 1767836760000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 8068.9, "quote_volume": 1014.08056, "trades": 29, "taker_buy_volume": 5492.6, "taker_buy_quote": 690.40728}, {"ts": 1767836820000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 16513.8, "quote_volume": 2077.3871, "trades": 34, "taker_buy_volume": 2658.9, "taker_buy_quote": 334.48962}, {"ts": 1767836880000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 6418.0, "quote_volume": 807.34646, "trades": 13, "taker_buy_volume": 5987.6, "taker_buy_quote": 753.24518}, {"ts": 1767836940000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 444.2, "quote_volume": 55.88036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837000000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 6179.7, "quote_volume": 777.40626, "trades": 10, "taker_buy_volume": 41.8, "taker_buy_quote": 5.25844}, {"ts": 1767837060000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 3724.7, "quote_volume": 468.27017, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837120000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 2318.8, "quote_volume": 291.24128, "trades": 10, "taker_buy_volume": 41.8, "taker_buy_quote": 5.25008}, {"ts": 1767837180000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 14463.2, "quote_volume": 1819.34851, "trades": 11, "taker_buy_volume": 14007.6, "taker_buy_quote": 1762.12515}, {"ts": 1767837240000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 2128.9, "quote_volume": 267.5026, "trades": 9, "taker_buy_volume": 373.8, "taker_buy_quote": 46.98666}, {"ts": 1767837300000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 5546.7, "quote_volume": 697.16619, "trades": 5, "taker_buy_volume": 5006.7, "taker_buy_quote": 629.34219}, {"ts": 1767837360000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 527.1, "quote_volume": 66.25647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837420000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 17311.7, "quote_volume": 2177.76021, "trades": 26, "taker_buy_volume": 15643.6, "taker_buy_quote": 1967.96488}, {"ts": 1767837480000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 520.0, "quote_volume": 65.416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837540000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 7341.4, "quote_volume": 923.62754, "trades": 14, "taker_buy_volume": 3539.0, "taker_buy_quote": 445.28562}, {"ts": 1767837600000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 3533.2, "quote_volume": 444.21696, "trades": 16, "taker_buy_volume": 288.8, "taker_buy_quote": 36.30216}, {"ts": 1767837660000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 133736.6, "quote_volume": 16816.91602, "trades": 75, "taker_buy_volume": 77975.5, "taker_buy_quote": 9807.49707}, {"ts": 1767837720000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 11326.5, "quote_volume": 1423.77995, "trades": 35, "taker_buy_volume": 4789.4, "taker_buy_quote": 602.06648}, {"ts": 1767837780000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 3364.7, "quote_volume": 422.60632, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837840000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 78450.6, "quote_volume": 9838.31619, "trades": 41, "taker_buy_volume": 28619.0, "taker_buy_quote": 3588.8226}, {"ts": 1767837900000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 6970.7, "quote_volume": 874.9963, "trades": 41, "taker_buy_volume": 4464.3, "taker_buy_quote": 560.4431}, {"ts": 1767837960000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 5476.2, "quote_volume": 688.57891, "trades": 28, "taker_buy_volume": 3983.9, "taker_buy_quote": 500.95967}, {"ts": 1767838020000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 4538.8, "quote_volume": 570.89059, "trades": 17, "taker_buy_volume": 41.8, "taker_buy_quote": 5.25844}, {"ts": 1767838080000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 12361.4, "quote_volume": 1555.93584, "trades": 30, "taker_buy_volume": 7691.0, "taker_buy_quote": 968.28854}, {"ts": 1767838140000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 5886.3, "quote_volume": 740.00513, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838200000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 4502.2, "quote_volume": 565.93051, "trades": 7, "taker_buy_volume": 39.7, "taker_buy_quote": 4.99426}, {"ts": 1767838260000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 6770.2, "quote_volume": 850.96484, "trades": 20, "taker_buy_volume": 235.6, "taker_buy_quote": 29.63053}, {"ts": 1767838320000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 30575.6, "quote_volume": 3840.31233, "trades": 51, "taker_buy_volume": 19109.3, "taker_buy_quote": 2400.50885}, {"ts": 1767838380000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 27725.1, "quote_volume": 3489.17823, "trades": 34, "taker_buy_volume": 15234.6, "taker_buy_quote": 1916.75458}, {"ts": 1767838440000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 24300.3, "quote_volume": 3061.62104, "trades": 32, "taker_buy_volume": 21739.2, "taker_buy_quote": 2739.00546}, {"ts": 1767838500000, "open": 0.126, "high": 0.126, "low": 0.1256, "close": 0.1257, "volume": 17298.2, "quote_volume": 2176.88665, "trades": 35, "taker_buy_volume": 3777.5, "taker_buy_quote": 475.48394}, {"ts": 1767838560000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 23693.0, "quote_volume": 2982.20039, "trades": 35, "taker_buy_volume": 15283.0, "taker_buy_quote": 1923.80639}, {"ts": 1767838620000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 4042.9, "quote_volume": 508.68795, "trades": 5, "taker_buy_volume": 911.3, "taker_buy_quote": 114.73267}, {"ts": 1767838680000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 6612.2, "quote_volume": 832.33563, "trades": 23, "taker_buy_volume": 3688.3, "taker_buy_quote": 464.35697}, {"ts": 1767838740000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 32581.7, "quote_volume": 4098.72703, "trades": 17, "taker_buy_volume": 28733.9, "taker_buy_quote": 3614.72462}, {"ts": 1767838800000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 31992.5, "quote_volume": 4022.03492, "trades": 36, "taker_buy_volume": 20850.3, "taker_buy_quote": 2621.46038}, {"ts": 1767838860000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 12056.9, "quote_volume": 1516.51661, "trades": 24, "taker_buy_volume": 6018.7, "taker_buy_quote": 757.15246}, {"ts": 1767838920000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 3799.5, "quote_volume": 477.45987, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838980000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 11946.4, "quote_volume": 1499.94776, "trades": 28, "taker_buy_volume": 4071.3, "taker_buy_quote": 511.36241}, {"ts": 1767839040000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 142303.5, "quote_volume": 17821.1144, "trades": 80, "taker_buy_volume": 15960.1, "taker_buy_quote": 1998.20452}, {"ts": 1767839100000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 19647.9, "quote_volume": 2457.55965, "trades": 16, "taker_buy_volume": 223.0, "taker_buy_quote": 27.8973}, {"ts": 1767839160000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 51710.7, "quote_volume": 6469.47397, "trades": 36, "taker_buy_volume": 4493.7, "taker_buy_quote": 562.29206}, {"ts": 1767839220000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 5141.0, "quote_volume": 643.6532, "trades": 27, "taker_buy_volume": 1747.8, "taker_buy_quote": 218.82456}, {"ts": 1767839280000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 5017.4, "quote_volume": 627.67674, "trades": 16, "taker_buy_volume": 3176.0, "taker_buy_quote": 397.3176}, {"ts": 1767839340000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 24404.8, "quote_volume": 3052.88175, "trades": 42, "taker_buy_volume": 2917.3, "taker_buy_quote": 365.11135}, {"ts": 1767839400000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 2813.3, "quote_volume": 352.17346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839460000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 3497.4, "quote_volume": 437.56752, "trades": 15, "taker_buy_volume": 869.8, "taker_buy_quote": 108.85476}, {"ts": 1767839520000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 11501.1, "quote_volume": 1438.78761, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839580000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 18942.5, "quote_volume": 2369.16565, "trades": 26, "taker_buy_volume": 9863.9, "taker_buy_quote": 1233.66186}, {"ts": 1767839640000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 2941.5, "quote_volume": 367.6875, "trades": 14, "taker_buy_volume": 42.0, "taker_buy_quote": 5.25}, {"ts": 1767839700000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 35235.2, "quote_volume": 4400.87648, "trades": 28, "taker_buy_volume": 20847.0, "taker_buy_quote": 2603.7903}, {"ts": 1767839760000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 37032.1, "quote_volume": 4622.03112, "trades": 44, "taker_buy_volume": 1052.6, "taker_buy_quote": 131.36448}, {"ts": 1767839820000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 86389.2, "quote_volume": 10772.74587, "trades": 61, "taker_buy_volume": 2134.1, "taker_buy_quote": 266.12227}, {"ts": 1767839880000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 36699.2, "quote_volume": 4572.72032, "trades": 36, "taker_buy_volume": 1026.6, "taker_buy_quote": 127.91436}, {"ts": 1767839940000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 23510.9, "quote_volume": 2931.80923, "trades": 34, "taker_buy_volume": 900.6, "taker_buy_quote": 112.30482}, {"ts": 1767840000000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 29392.4, "quote_volume": 3668.11329, "trades": 61, "taker_buy_volume": 2176.3, "taker_buy_quote": 271.60224}, {"ts": 1767840060000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 4398.5, "quote_volume": 548.9328, "trades": 14, "taker_buy_volume": 293.7, "taker_buy_quote": 36.65376}, {"ts": 1767840120000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 4549.8, "quote_volume": 567.1906, "trades": 22, "taker_buy_volume": 946.3, "taker_buy_quote": 117.91361}, {"ts": 1767840180000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 2485.8, "quote_volume": 309.90442, "trades": 9, "taker_buy_volume": 1345.8, "taker_buy_quote": 167.81704}, {"ts": 1767840240000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 5857.9, "quote_volume": 731.06592, "trades": 13, "taker_buy_volume": 1996.2, "taker_buy_quote": 249.12576}, {"ts": 1767840300000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 7383.0, "quote_volume": 922.10739, "trades": 38, "taker_buy_volume": 1620.8, "taker_buy_quote": 202.44995}, {"ts": 1767840360000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 26174.8, "quote_volume": 3262.16988, "trades": 40, "taker_buy_volume": 292.1, "taker_buy_quote": 36.42487}, {"ts": 1767840420000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 29509.7, "quote_volume": 3673.95765, "trades": 28, "taker_buy_volume": 5957.3, "taker_buy_quote": 741.68385}, {"ts": 1767840480000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 27791.9, "quote_volume": 3460.30589, "trades": 23, "taker_buy_volume": 10956.4, "taker_buy_quote": 1364.28614}, {"ts": 1767840540000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 21884.4, "quote_volume": 2729.21167, "trades": 24, "taker_buy_volume": 12002.9, "taker_buy_quote": 1496.98862}, {"ts": 1767840600000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 13704.1, "quote_volume": 1710.08404, "trades": 28, "taker_buy_volume": 955.1, "taker_buy_quote": 119.15639}, {"ts": 1767840660000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 12811.7, "quote_volume": 1597.61899, "trades": 34, "taker_buy_volume": 84.2, "taker_buy_quote": 10.49974}, {"ts": 1767840720000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 14837.4, "quote_volume": 1849.98572, "trades": 34, "taker_buy_volume": 3885.5, "taker_buy_quote": 484.61925}, {"ts": 1767840780000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 10932.5, "quote_volume": 1363.28275, "trades": 23, "taker_buy_volume": 42.2, "taker_buy_quote": 5.26234}, {"ts": 1767840840000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 11214.6, "quote_volume": 1398.46062, "trades": 10, "taker_buy_volume": 11030.8, "taker_buy_quote": 1375.54076}, {"ts": 1767840900000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 674.2, "quote_volume": 84.02734, "trades": 3, "taker_buy_volume": 42.2, "taker_buy_quote": 5.26234}, {"ts": 1767840960000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 504.6, "quote_volume": 62.92362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841020000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 10803.6, "quote_volume": 1347.20892, "trades": 18, "taker_buy_volume": 42.1, "taker_buy_quote": 5.24987}, {"ts": 1767841080000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 5653.5, "quote_volume": 705.0428, "trades": 16, "taker_buy_volume": 5100.8, "taker_buy_quote": 636.12111}, {"ts": 1767841140000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1832.5, "quote_volume": 228.71593, "trades": 14, "taker_buy_volume": 293.2, "taker_buy_quote": 36.61129}, {"ts": 1767841200000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 4512.6, "quote_volume": 563.12103, "trades": 14, "taker_buy_volume": 42.1, "taker_buy_quote": 5.25408}, {"ts": 1767841260000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 4276.7, "quote_volume": 533.42293, "trades": 8, "taker_buy_volume": 1184.4, "taker_buy_quote": 147.81312}, {"ts": 1767841320000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 19230.2, "quote_volume": 2401.78898, "trades": 38, "taker_buy_volume": 16876.2, "taker_buy_quote": 2107.70671}, {"ts": 1767841380000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 11336.7, "quote_volume": 1418.21697, "trades": 24, "taker_buy_volume": 8361.7, "taker_buy_quote": 1046.04447}, {"ts": 1767841440000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 9361.9, "quote_volume": 1172.10988, "trades": 17, "taker_buy_volume": 5914.9, "taker_buy_quote": 740.54548}, {"ts": 1767841500000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 16156.9, "quote_volume": 2025.50735, "trades": 27, "taker_buy_volume": 14271.8, "taker_buy_quote": 1789.16332}, {"ts": 1767841560000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1926.1, "quote_volume": 241.48373, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 112.86}, {"ts": 1767841620000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 53523.7, "quote_volume": 6699.62911, "trades": 42, "taker_buy_volume": 27225.2, "taker_buy_quote": 3407.0828}, {"ts": 1767841680000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 61778.0, "quote_volume": 7740.72495, "trades": 20, "taker_buy_volume": 60837.5, "taker_buy_quote": 7622.93875}, {"ts": 1767841740000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 1943.0, "quote_volume": 243.4579, "trades": 4, "taker_buy_volume": 1470.1, "taker_buy_quote": 184.20353}, {"ts": 1767841800000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 6304.2, "quote_volume": 789.87153, "trades": 7, "taker_buy_volume": 5075.0, "taker_buy_quote": 635.8975}, {"ts": 1767841860000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 412.6, "quote_volume": 51.69878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841920000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 19279.0, "quote_volume": 2417.5866, "trades": 18, "taker_buy_volume": 13399.4, "taker_buy_quote": 1680.28476}, {"ts": 1767841980000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 433.5, "quote_volume": 54.31755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842040000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1326.2, "quote_volume": 166.17729, "trades": 4, "taker_buy_volume": 44.3, "taker_buy_quote": 5.55522}, {"ts": 1767842100000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 502.7, "quote_volume": 62.98831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842160000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 8174.7, "quote_volume": 1024.24691, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842220000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 7385.5, "quote_volume": 925.32958, "trades": 11, "taker_buy_volume": 5532.8, "taker_buy_quote": 693.25984}, {"ts": 1767842280000, "open": 0.1252, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 9638.4, "quote_volume": 1205.60394, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 112.59}, {"ts": 1767842340000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 3354.4, "quote_volume": 419.3, "trades": 5, "taker_buy_volume": 2905.4, "taker_buy_quote": 363.175}, {"ts": 1767842400000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 8006.3, "quote_volume": 1000.7875, "trades": 16, "taker_buy_volume": 2672.1, "taker_buy_quote": 334.0125}, {"ts": 1767842460000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 14592.3, "quote_volume": 1823.99304, "trades": 18, "taker_buy_volume": 7908.7, "taker_buy_quote": 988.5875}, {"ts": 1767842520000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 16826.9, "quote_volume": 2101.25355, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842580000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 3922.3, "quote_volume": 489.89527, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842640000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 885.0, "quote_volume": 110.484, "trades": 6, "taker_buy_volume": 42.1, "taker_buy_quote": 5.25829}, {"ts": 1767842700000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 584.0, "quote_volume": 72.8832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842760000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 6215.6, "quote_volume": 775.32059, "trades": 13, "taker_buy_volume": 626.6, "taker_buy_quote": 78.19968}, {"ts": 1767842820000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 11787.6, "quote_volume": 1469.91372, "trades": 19, "taker_buy_volume": 442.1, "taker_buy_quote": 55.12987}, {"ts": 1767842880000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 8569.4, "quote_volume": 1068.60418, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842940000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 32914.7, "quote_volume": 4101.17162, "trades": 26, "taker_buy_volume": 242.4, "taker_buy_quote": 30.20304}, {"ts": 1767843000000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2714.3, "quote_volume": 338.209, "trades": 6, "taker_buy_volume": 72.2, "taker_buy_quote": 9.00334}, {"ts": 1767843060000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 11031.8, "quote_volume": 1376.16586, "trades": 25, "taker_buy_volume": 3332.1, "taker_buy_quote": 415.67821}, {"ts": 1767843120000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 11131.6, "quote_volume": 1389.22368, "trades": 16, "taker_buy_volume": 619.0, "taker_buy_quote": 77.2512}, {"ts": 1767843180000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 2926.3, "quote_volume": 365.20224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843240000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 66771.3, "quote_volume": 8333.05824, "trades": 17, "taker_buy_volume": 65848.1, "taker_buy_quote": 8217.84288}, {"ts": 1767843300000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 6430.0, "quote_volume": 803.05647, "trades": 9, "taker_buy_volume": 5924.7, "taker_buy_quote": 739.99503}, {"ts": 1767843360000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 81540.8, "quote_volume": 10175.78736, "trades": 31, "taker_buy_volume": 56181.2, "taker_buy_quote": 7011.68396}, {"ts": 1767843420000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 1446.0, "quote_volume": 180.4608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843480000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 33920.2, "quote_volume": 4229.84894, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843540000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 1916.6, "quote_volume": 239.14979, "trades": 5, "taker_buy_volume": 1497.7, "taker_buy_quote": 186.91296}, {"ts": 1767843600000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 2892.5, "quote_volume": 360.984, "trades": 10, "taker_buy_volume": 203.2, "taker_buy_quote": 25.35936}, {"ts": 1767843660000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 2842.2, "quote_volume": 354.49635, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843720000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 195869.4, "quote_volume": 24390.22053, "trades": 82, "taker_buy_volume": 15519.8, "taker_buy_quote": 1933.76708}, {"ts": 1767843780000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 136635.3, "quote_volume": 16981.48775, "trades": 80, "taker_buy_volume": 4888.1, "taker_buy_quote": 607.45083}, {"ts": 1767843840000, "open": 0.1241, "high": 0.1242, "low": 0.1238, "close": 0.124, "volume": 397103.6, "quote_volume": 49230.02493, "trades": 276, "taker_buy_volume": 201897.7, "taker_buy_quote": 25041.74777}, {"ts": 1767843900000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 132689.1, "quote_volume": 16461.33683, "trades": 82, "taker_buy_volume": 10629.7, "taker_buy_quote": 1319.36787}, {"ts": 1767843960000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 52771.0, "quote_volume": 6546.89514, "trades": 27, "taker_buy_volume": 31884.2, "taker_buy_quote": 3956.82922}, {"ts": 1767844020000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 73647.7, "quote_volume": 9130.20042, "trades": 44, "taker_buy_volume": 10321.5, "taker_buy_quote": 1279.88663}, {"ts": 1767844080000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 66006.1, "quote_volume": 8176.4219, "trades": 62, "taker_buy_volume": 8547.9, "taker_buy_quote": 1059.08481}, {"ts": 1767844140000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 52829.7, "quote_volume": 6560.10432, "trades": 55, "taker_buy_volume": 45856.2, "taker_buy_quote": 5695.10846}, {"ts": 1767844200000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 38825.7, "quote_volume": 4821.40968, "trades": 67, "taker_buy_volume": 6330.5, "taker_buy_quote": 786.21798}, {"ts": 1767844260000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 3558.1, "quote_volume": 441.5184, "trades": 22, "taker_buy_volume": 1587.4, "taker_buy_quote": 197.00114}, {"ts": 1767844320000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 6638.8, "quote_volume": 823.861, "trades": 16, "taker_buy_volume": 566.1, "taker_buy_quote": 70.27983}, {"ts": 1767844380000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 15928.2, "quote_volume": 1978.87207, "trades": 28, "taker_buy_volume": 10671.2, "taker_buy_quote": 1326.29896}, {"ts": 1767844440000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 22564.5, "quote_volume": 2796.87375, "trades": 27, "taker_buy_volume": 11421.2, "taker_buy_quote": 1415.98763}, {"ts": 1767844500000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 14622.4, "quote_volume": 1811.65838, "trades": 23, "taker_buy_volume": 4402.2, "taker_buy_quote": 545.43258}, {"ts": 1767844560000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 554.4, "quote_volume": 68.63472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844620000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 6935.5, "quote_volume": 859.30845, "trades": 8, "taker_buy_volume": 4631.2, "taker_buy_quote": 573.80568}, {"ts": 1767844680000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 16655.8, "quote_volume": 2063.0311, "trades": 21, "taker_buy_volume": 42.4, "taker_buy_quote": 5.25336}, {"ts": 1767844740000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 3679.7, "quote_volume": 455.54686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767844800000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1239, "volume": 101018.8, "quote_volume": 12498.21055, "trades": 76, "taker_buy_volume": 33345.6, "taker_buy_quote": 4125.42242}, {"ts": 1767844860000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 23532.4, "quote_volume": 2917.97445, "trades": 28, "taker_buy_volume": 4965.9, "taker_buy_quote": 615.7716}, {"ts": 1767844920000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 9989.5, "quote_volume": 1238.48443, "trades": 20, "taker_buy_volume": 8450.0, "taker_buy_quote": 1047.68875}, {"ts": 1767844980000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 11414.0, "quote_volume": 1416.43201, "trades": 15, "taker_buy_volume": 8138.1, "taker_buy_quote": 1009.93821}, {"ts": 1767845040000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 2229.0, "quote_volume": 276.66651, "trades": 13, "taker_buy_volume": 645.3, "taker_buy_quote": 80.12934}, {"ts": 1767845100000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 4406.4, "quote_volume": 547.23382, "trades": 17, "taker_buy_volume": 2838.3, "taker_buy_quote": 352.51686}, {"ts": 1767845160000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 400.4, "quote_volume": 49.68964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845220000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 10927.8, "quote_volume": 1356.54374, "trades": 13, "taker_buy_volume": 6570.1, "taker_buy_quote": 815.90642}, {"ts": 1767845280000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 61171.2, "quote_volume": 7585.21911, "trades": 27, "taker_buy_volume": 53495.3, "taker_buy_quote": 6633.4172}, {"ts": 1767845340000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 26117.3, "quote_volume": 3232.11519, "trades": 34, "taker_buy_volume": 6940.4, "taker_buy_quote": 859.13152}, {"ts": 1767845400000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 123140.4, "quote_volume": 15239.55248, "trades": 30, "taker_buy_volume": 118733.5, "taker_buy_quote": 14694.20394}, {"ts": 1767845460000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 52556.9, "quote_volume": 6506.74655, "trades": 15, "taker_buy_volume": 52104.1, "taker_buy_quote": 6450.68567}, {"ts": 1767845520000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 3748.9, "quote_volume": 464.43039, "trades": 4, "taker_buy_volume": 3165.7, "taker_buy_quote": 392.23023}, {"ts": 1767845580000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 63297.1, "quote_volume": 7836.13598, "trades": 12, "taker_buy_volume": 50722.3, "taker_buy_quote": 6279.42074}, {"ts": 1767845640000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 54453.9, "quote_volume": 6741.38171, "trades": 14, "taker_buy_volume": 52932.7, "taker_buy_quote": 6553.11502}, {"ts": 1767845700000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 13814.6, "quote_volume": 1711.5761, "trades": 8, "taker_buy_volume": 13286.2, "taker_buy_quote": 1646.16018}, {"ts": 1767845760000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 57677.2, "quote_volume": 7145.81364, "trades": 17, "taker_buy_volume": 54674.6, "taker_buy_quote": 6774.13616}, {"ts": 1767845820000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 3387.7, "quote_volume": 419.34228, "trades": 4, "taker_buy_volume": 2837.9, "taker_buy_quote": 351.33202}, {"ts": 1767845880000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 72709.0, "quote_volume": 9001.33349, "trades": 23, "taker_buy_volume": 66673.4, "taker_buy_quote": 8254.17922}, {"ts": 1767845940000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 36572.9, "quote_volume": 4527.67657, "trades": 7, "taker_buy_volume": 36088.4, "taker_buy_quote": 4467.74392}, {"ts": 1767846000000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 15954.7, "quote_volume": 1973.63349, "trades": 22, "taker_buy_volume": 413.5, "taker_buy_quote": 51.18705}, {"ts": 1767846060000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 39434.7, "quote_volume": 4876.592, "trades": 26, "taker_buy_volume": 3453.5, "taker_buy_quote": 427.19795}, {"ts": 1767846120000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 71092.6, "quote_volume": 8794.1081, "trades": 23, "taker_buy_volume": 56462.4, "taker_buy_quote": 6984.39888}, {"ts": 1767846180000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 100944.1, "quote_volume": 12484.73789, "trades": 35, "taker_buy_volume": 61719.0, "taker_buy_quote": 7634.6403}, {"ts": 1767846240000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 54425.3, "quote_volume": 6732.53047, "trades": 12, "taker_buy_volume": 51875.5, "taker_buy_quote": 6417.12021}, {"ts": 1767846300000, "open": 0.1238, "high": 0.1244, "low": 0.1238, "close": 0.1244, "volume": 312279.2, "quote_volume": 38766.09303, "trades": 132, "taker_buy_volume": 231093.9, "taker_buy_quote": 28689.90977}, {"ts": 1767846360000, "open": 0.1245, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 132626.6, "quote_volume": 16500.66351, "trades": 64, "taker_buy_volume": 121392.9, "taker_buy_quote": 15103.37478}, {"ts": 1767846420000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 15102.2, "quote_volume": 1878.47821, "trades": 16, "taker_buy_volume": 136.8, "taker_buy_quote": 17.01792}, {"ts": 1767846480000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 13676.9, "quote_volume": 1701.40636, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 111.96}, {"ts": 1767846540000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 51437.5, "quote_volume": 6405.01795, "trades": 29, "taker_buy_volume": 50732.5, "taker_buy_quote": 6317.17495}, {"ts": 1767846600000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 17768.9, "quote_volume": 2213.97754, "trades": 16, "taker_buy_volume": 3558.9, "taker_buy_quote": 443.46486}, {"ts": 1767846660000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 15835.8, "quote_volume": 1973.09345, "trades": 8, "taker_buy_volume": 15363.5, "taker_buy_quote": 1914.2921}, {"ts": 1767846720000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 9456.9, "quote_volume": 1178.27076, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846780000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 44050.9, "quote_volume": 5495.57194, "trades": 62, "taker_buy_volume": 43095.3, "taker_buy_quote": 5376.43298}, {"ts": 1767846840000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 35672.7, "quote_volume": 4449.1522, "trades": 29, "taker_buy_volume": 21456.3, "taker_buy_quote": 2675.94646}, {"ts": 1767846900000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 1013.9, "quote_volume": 126.4784, "trades": 5, "taker_buy_volume": 450.7, "taker_buy_quote": 56.24736}, {"ts": 1767846960000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 14718.5, "quote_volume": 1836.8213, "trades": 10, "taker_buy_volume": 708.2, "taker_buy_quote": 88.38336}, {"ts": 1767847020000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 8552.7, "quote_volume": 1066.16193, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847080000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 8205.4, "quote_volume": 1021.51847, "trades": 14, "taker_buy_volume": 1842.2, "taker_buy_quote": 229.3539}, {"ts": 1767847140000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 5689.4, "quote_volume": 708.84086, "trades": 17, "taker_buy_volume": 3501.6, "taker_buy_quote": 436.29936}, {"ts": 1767847200000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 562.8, "quote_volume": 70.12488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847260000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 2329.6, "quote_volume": 290.21157, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847320000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 2082.4, "quote_volume": 259.35724, "trades": 5, "taker_buy_volume": 42.2, "taker_buy_quote": 5.25812}, {"ts": 1767847380000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 12500.9, "quote_volume": 1557.5403, "trades": 28, "taker_buy_volume": 9970.1, "taker_buy_quote": 1242.31543}, {"ts": 1767847440000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 8781.3, "quote_volume": 1093.94349, "trades": 15, "taker_buy_volume": 1762.0, "taker_buy_quote": 219.71127}, {"ts": 1767847500000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 13243.6, "quote_volume": 1650.23672, "trades": 12, "taker_buy_volume": 12084.7, "taker_buy_quote": 1505.83778}, {"ts": 1767847560000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 16114.8, "quote_volume": 2008.40554, "trades": 48, "taker_buy_volume": 3333.2, "taker_buy_quote": 415.56004}, {"ts": 1767847620000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 3958.3, "quote_volume": 492.80835, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 112.05}, {"ts": 1767847680000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 10621.5, "quote_volume": 1321.3096, "trades": 21, "taker_buy_volume": 2338.9, "taker_buy_quote": 290.95916}, {"ts": 1767847740000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 17305.2, "quote_volume": 2154.38966, "trades": 14, "taker_buy_volume": 16227.8, "taker_buy_quote": 2020.3611}, {"ts": 1767847800000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 24425.1, "quote_volume": 3036.68122, "trades": 35, "taker_buy_volume": 1338.1, "taker_buy_quote": 166.32583}, {"ts": 1767847860000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 4610.4, "quote_volume": 573.03229, "trades": 31, "taker_buy_volume": 2060.5, "taker_buy_quote": 256.12015}, {"ts": 1767847920000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 11676.1, "quote_volume": 1451.24213, "trades": 16, "taker_buy_volume": 2929.6, "taker_buy_quote": 364.14928}, {"ts": 1767847980000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 2871.8, "quote_volume": 356.81698, "trades": 14, "taker_buy_volume": 183.2, "taker_buy_quote": 22.77176}, {"ts": 1767848040000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1842.3, "quote_volume": 228.81366, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848100000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 1093.5, "quote_volume": 135.70335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848160000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 11505.4, "quote_volume": 1428.93441, "trades": 16, "taker_buy_volume": 9529.0, "taker_buy_quote": 1183.54202}, {"ts": 1767848220000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 23237.0, "quote_volume": 2883.7117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848280000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 80853.5, "quote_volume": 10060.75545, "trades": 83, "taker_buy_volume": 67977.9, "taker_buy_quote": 8459.14373}, {"ts": 1767848340000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 4977.2, "quote_volume": 619.06694, "trades": 22, "taker_buy_volume": 4009.8, "taker_buy_quote": 498.81912}, {"ts": 1767848400000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 19915.7, "quote_volume": 2479.04724, "trades": 127, "taker_buy_volume": 18281.6, "taker_buy_quote": 2275.60179}, {"ts": 1767848460000, "open": 0.1246, "high": 0.1246, "low": 0.1242, "close": 0.1242, "volume": 14862.3, "quote_volume": 1848.91971, "trades": 30, "taker_buy_volume": 4049.8, "taker_buy_quote": 503.5383}, {"ts": 1767848520000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 39913.6, "quote_volume": 4961.20407, "trades": 33, "taker_buy_volume": 31063.0, "taker_buy_quote": 3861.1309}, {"ts": 1767848580000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 7121.7, "quote_volume": 886.09951, "trades": 17, "taker_buy_volume": 5486.4, "taker_buy_quote": 682.67372}, {"ts": 1767848640000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 5065.0, "quote_volume": 630.5925, "trades": 8, "taker_buy_volume": 2975.2, "taker_buy_quote": 370.4124}, {"ts": 1767848700000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 10270.5, "quote_volume": 1280.01281, "trades": 29, "taker_buy_volume": 5181.1, "taker_buy_quote": 645.61231}, {"ts": 1767848760000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 8150.9, "quote_volume": 1015.64022, "trades": 14, "taker_buy_volume": 5956.9, "taker_buy_quote": 742.32401}, {"ts": 1767848820000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 10068.8, "quote_volume": 1255.03104, "trades": 21, "taker_buy_volume": 7426.5, "taker_buy_quote": 925.65283}, {"ts": 1767848880000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 7525.6, "quote_volume": 938.30171, "trades": 15, "taker_buy_volume": 2599.1, "taker_buy_quote": 324.11177}, {"ts": 1767848940000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 9235.8, "quote_volume": 1152.52368, "trades": 16, "taker_buy_volume": 2838.2, "taker_buy_quote": 354.20315}, {"ts": 1767849000000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 8291.4, "quote_volume": 1034.76272, "trades": 11, "taker_buy_volume": 7606.1, "taker_buy_quote": 949.24128}, {"ts": 1767849060000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 70602.8, "quote_volume": 8811.1251, "trades": 20, "taker_buy_volume": 69465.8, "taker_buy_quote": 8669.33184}, {"ts": 1767849120000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 1164.9, "quote_volume": 145.38466, "trades": 4, "taker_buy_volume": 51.4, "taker_buy_quote": 6.41986}, {"ts": 1767849180000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 11231.4, "quote_volume": 1401.88833, "trades": 15, "taker_buy_volume": 2096.1, "taker_buy_quote": 261.80289}, {"ts": 1767849240000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 4061.6, "quote_volume": 507.12691, "trades": 5, "taker_buy_volume": 2392.3, "taker_buy_quote": 298.79827}, {"ts": 1767849300000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 2838.1, "quote_volume": 354.19488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849360000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 5644.4, "quote_volume": 704.43232, "trades": 14, "taker_buy_volume": 2921.9, "taker_buy_quote": 364.66432}, {"ts": 1767849420000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 9315.8, "quote_volume": 1162.5675, "trades": 7, "taker_buy_volume": 8058.1, "taker_buy_quote": 1005.65088}, {"ts": 1767849480000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1069.8, "quote_volume": 133.40406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849540000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 13451.4, "quote_volume": 1678.63634, "trades": 12, "taker_buy_volume": 11864.5, "taker_buy_quote": 1480.6896}, {"ts": 1767849600000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 24770.4, "quote_volume": 3093.7213, "trades": 23, "taker_buy_volume": 7320.0, "taker_buy_quote": 914.268}, {"ts": 1767849660000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1816.3, "quote_volume": 226.68132, "trades": 11, "taker_buy_volume": 70.8, "taker_buy_quote": 8.84292}, {"ts": 1767849720000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 9486.5, "quote_volume": 1183.86963, "trades": 15, "taker_buy_volume": 8470.3, "taker_buy_quote": 1057.09344}, {"ts": 1767849780000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 10124.9, "quote_volume": 1263.52586, "trades": 12, "taker_buy_volume": 42.1, "taker_buy_quote": 5.25408}, {"ts": 1767849840000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 1849.8, "quote_volume": 230.6875, "trades": 6, "taker_buy_volume": 174.4, "taker_buy_quote": 21.76512}, {"ts": 1767849900000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 41252.6, "quote_volume": 5141.63831, "trades": 55, "taker_buy_volume": 20496.3, "taker_buy_quote": 2554.76741}, {"ts": 1767849960000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 13366.5, "quote_volume": 1664.47776, "trades": 17, "taker_buy_volume": 1441.2, "taker_buy_quote": 179.57352}, {"ts": 1767850020000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 7083.3, "quote_volume": 882.54216, "trades": 22, "taker_buy_volume": 675.6, "taker_buy_quote": 84.19888}, {"ts": 1767850080000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 1190.6, "quote_volume": 148.29257, "trades": 7, "taker_buy_volume": 586.5, "taker_buy_quote": 73.0779}, {"ts": 1767850140000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 9136.5, "quote_volume": 1137.52105, "trades": 13, "taker_buy_volume": 268.0, "taker_buy_quote": 33.3928}, {"ts": 1767850200000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 8561.7, "quote_volume": 1066.03107, "trades": 13, "taker_buy_volume": 952.0, "taker_buy_quote": 118.6192}, {"ts": 1767850260000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 3843.5, "quote_volume": 478.80274, "trades": 9, "taker_buy_volume": 2869.9, "taker_buy_quote": 357.58954}, {"ts": 1767850320000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 3824.3, "quote_volume": 477.00688, "trades": 15, "taker_buy_volume": 2795.1, "taker_buy_quote": 348.71242}, {"ts": 1767850380000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 10305.9, "quote_volume": 1287.10252, "trades": 24, "taker_buy_volume": 5173.9, "taker_buy_quote": 646.22011}, {"ts": 1767850440000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 6919.7, "quote_volume": 864.22461, "trades": 14, "taker_buy_volume": 5263.4, "taker_buy_quote": 657.4087}, {"ts": 1767850500000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 24893.7, "quote_volume": 3112.10686, "trades": 30, "taker_buy_volume": 21790.0, "taker_buy_quote": 2724.1972}, {"ts": 1767850560000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 5840.4, "quote_volume": 729.52675, "trades": 16, "taker_buy_volume": 607.9, "taker_buy_quote": 75.9875}, {"ts": 1767850620000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1540.4, "quote_volume": 192.29501, "trades": 8, "taker_buy_volume": 530.9, "taker_buy_quote": 66.30941}, {"ts": 1767850680000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 12560.6, "quote_volume": 1568.64852, "trades": 11, "taker_buy_volume": 10856.4, "taker_buy_quote": 1355.96436}, {"ts": 1767850740000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 6833.9, "quote_volume": 853.98712, "trades": 7, "taker_buy_volume": 4330.1, "taker_buy_quote": 541.2625}, {"ts": 1767850800000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 11555.6, "quote_volume": 1443.22393, "trades": 23, "taker_buy_volume": 3644.4, "taker_buy_quote": 455.22353}, {"ts": 1767850860000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 67803.4, "quote_volume": 8455.45171, "trades": 41, "taker_buy_volume": 37145.2, "taker_buy_quote": 4632.09638}, {"ts": 1767850920000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 3625.3, "quote_volume": 451.86996, "trades": 15, "taker_buy_volume": 1192.0, "taker_buy_quote": 148.5623}, {"ts": 1767850980000, "open": 0.1246, "high": 0.1246, "low": 0.1242, "close": 0.1243, "volume": 320365.6, "quote_volume": 39857.3708, "trades": 129, "taker_buy_volume": 81071.4, "taker_buy_quote": 10087.16442}, {"ts": 1767851040000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 7882.1, "quote_volume": 980.34792, "trades": 5, "taker_buy_volume": 6028.9, "taker_buy_quote": 749.99516}, {"ts": 1767851100000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 12804.6, "quote_volume": 1592.61436, "trades": 37, "taker_buy_volume": 1705.0, "taker_buy_quote": 212.04931}, {"ts": 1767851160000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 2704.9, "quote_volume": 336.21907, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851220000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 29857.5, "quote_volume": 3707.49094, "trades": 34, "taker_buy_volume": 288.2, "taker_buy_quote": 35.79444}, {"ts": 1767851280000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 3764.2, "quote_volume": 467.51364, "trades": 10, "taker_buy_volume": 1943.1, "taker_buy_quote": 241.33302}, {"ts": 1767851340000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 1460.6, "quote_volume": 181.41802, "trades": 4, "taker_buy_volume": 115.0, "taker_buy_quote": 14.2945}, {"ts": 1767851400000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 8339.2, "quote_volume": 1036.56256, "trades": 18, "taker_buy_volume": 620.7, "taker_buy_quote": 77.15301}, {"ts": 1767851460000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 23503.0, "quote_volume": 2920.77782, "trades": 19, "taker_buy_volume": 1530.0, "taker_buy_quote": 190.179}, {"ts": 1767851520000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 12237.0, "quote_volume": 1518.50091, "trades": 14, "taker_buy_volume": 950.0, "taker_buy_quote": 117.895}, {"ts": 1767851580000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 9339.8, "quote_volume": 1158.1352, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851640000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 1152.3, "quote_volume": 142.88922, "trades": 3, "taker_buy_volume": 40.2, "taker_buy_quote": 4.98882}, {"ts": 1767851700000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 4199.4, "quote_volume": 520.7256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851760000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 1037.9, "quote_volume": 128.6996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851820000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 19595.8, "quote_volume": 2429.7754, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 111.6}, {"ts": 1767851880000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 60612.9, "quote_volume": 7515.48517, "trades": 36, "taker_buy_volume": 36493.3, "taker_buy_quote": 4525.1692}, {"ts": 1767851940000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 1173.1, "quote_volume": 145.35133, "trades": 4, "taker_buy_volume": 42.4, "taker_buy_quote": 5.2576}, {"ts": 1767852000000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 35383.9, "quote_volume": 4391.48575, "trades": 27, "taker_buy_volume": 32931.8, "taker_buy_quote": 4087.23642}, {"ts": 1767852060000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 11246.4, "quote_volume": 1396.53419, "trades": 17, "taker_buy_volume": 392.3, "taker_buy_quote": 48.72366}, {"ts": 1767852120000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 3068.6, "quote_volume": 380.68485, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852180000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 3973.5, "quote_volume": 493.11135, "trades": 8, "taker_buy_volume": 2859.4, "taker_buy_quote": 354.85154}, {"ts": 1767852240000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 10489.9, "quote_volume": 1299.83059, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 111.51}, {"ts": 1767852300000, "open": 0.1238, "high": 0.1239, "low": 0.1235, "close": 0.1235, "volume": 255683.4, "quote_volume": 31603.30345, "trades": 175, "taker_buy_volume": 86115.2, "taker_buy_quote": 10641.08213}, {"ts": 1767852360000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 113263.5, "quote_volume": 13998.02719, "trades": 164, "taker_buy_volume": 82102.5, "taker_buy_quote": 10147.11522}, {"ts": 1767852420000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 33157.1, "quote_volume": 4100.00076, "trades": 35, "taker_buy_volume": 5625.7, "taker_buy_quote": 695.75732}, {"ts": 1767852480000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 41381.6, "quote_volume": 5116.88058, "trades": 25, "taker_buy_volume": 25900.8, "taker_buy_quote": 3203.83896}, {"ts": 1767852540000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 10333.3, "quote_volume": 1278.90076, "trades": 30, "taker_buy_volume": 5594.5, "taker_buy_quote": 692.50845}, {"ts": 1767852600000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 4425.8, "quote_volume": 547.74756, "trades": 15, "taker_buy_volume": 1818.5, "taker_buy_quote": 225.1303}, {"ts": 1767852660000, "open": 0.1237, "high": 0.1237, "low": 0.1233, "close": 0.1234, "volume": 310727.7, "quote_volume": 38347.23534, "trades": 137, "taker_buy_volume": 16380.0, "taker_buy_quote": 2022.90763}, {"ts": 1767852720000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 17935.2, "quote_volume": 2214.46259, "trades": 34, "taker_buy_volume": 10866.6, "taker_buy_quote": 1341.6954}, {"ts": 1767852780000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 89424.1, "quote_volume": 11036.61667, "trades": 40, "taker_buy_volume": 24496.2, "taker_buy_quote": 3024.51381}, {"ts": 1767852840000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 1046.8, "quote_volume": 129.18321, "trades": 5, "taker_buy_volume": 80.9, "taker_buy_quote": 9.99115}, {"ts": 1767852900000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 11365.0, "quote_volume": 1402.38828, "trades": 19, "taker_buy_volume": 135.5, "taker_buy_quote": 16.7207}, {"ts": 1767852960000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 1315.1, "quote_volume": 162.26104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853020000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.1232, "volume": 246822.4, "quote_volume": 30388.2262, "trades": 158, "taker_buy_volume": 74826.1, "taker_buy_quote": 9211.61512}, {"ts": 1767853080000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 79142.6, "quote_volume": 9747.45064, "trades": 50, "taker_buy_volume": 13787.2, "taker_buy_quote": 1698.58304}, {"ts": 1767853140000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 37686.7, "quote_volume": 4640.22043, "trades": 40, "taker_buy_volume": 14871.0, "taker_buy_quote": 1831.22539}, {"ts": 1767853200000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1235, "volume": 43755.7, "quote_volume": 5397.15145, "trades": 49, "taker_buy_volume": 40599.6, "taker_buy_quote": 5008.26301}, {"ts": 1767853260000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 90711.7, "quote_volume": 11205.32909, "trades": 43, "taker_buy_volume": 7202.6, "taker_buy_quote": 890.24136}, {"ts": 1767853320000, "open": 0.1235, "high": 0.1236, "low": 0.1232, "close": 0.1232, "volume": 74023.5, "quote_volume": 9122.88668, "trades": 48, "taker_buy_volume": 596.5, "taker_buy_quote": 73.63693}, {"ts": 1767853380000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 39086.8, "quote_volume": 4809.08508, "trades": 19, "taker_buy_volume": 3177.4, "taker_buy_quote": 391.13794}, {"ts": 1767853440000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 63878.7, "quote_volume": 7861.59081, "trades": 67, "taker_buy_volume": 15411.0, "taker_buy_quote": 1898.2443}, {"ts": 1767853500000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 82115.4, "quote_volume": 10100.54589, "trades": 41, "taker_buy_volume": 6896.2, "taker_buy_quote": 848.58002}, {"ts": 1767853560000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 63410.6, "quote_volume": 7804.33707, "trades": 32, "taker_buy_volume": 14510.8, "taker_buy_quote": 1786.27948}, {"ts": 1767853620000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 36709.2, "quote_volume": 4517.79589, "trades": 20, "taker_buy_volume": 11640.5, "taker_buy_quote": 1432.94555}, {"ts": 1767853680000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 46696.3, "quote_volume": 5744.31993, "trades": 33, "taker_buy_volume": 16100.5, "taker_buy_quote": 1980.57562}, {"ts": 1767853740000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 152928.1, "quote_volume": 18819.41504, "trades": 41, "taker_buy_volume": 145809.1, "taker_buy_quote": 17943.77804}, {"ts": 1767853800000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 103592.2, "quote_volume": 12752.45221, "trades": 16, "taker_buy_volume": 100604.4, "taker_buy_quote": 12384.75281}, {"ts": 1767853860000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 74280.2, "quote_volume": 9159.39743, "trades": 62, "taker_buy_volume": 19704.3, "taker_buy_quote": 2429.87637}, {"ts": 1767853920000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 31655.5, "quote_volume": 3904.70143, "trades": 30, "taker_buy_volume": 17907.5, "taker_buy_quote": 2208.74718}, {"ts": 1767853980000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 152330.2, "quote_volume": 18803.02391, "trades": 61, "taker_buy_volume": 17764.0, "taker_buy_quote": 2195.06759}, {"ts": 1767854040000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 3875.8, "quote_volume": 478.28153, "trades": 13, "taker_buy_volume": 2631.0, "taker_buy_quote": 324.67321}, {"ts": 1767854100000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 123088.2, "quote_volume": 15168.60739, "trades": 64, "taker_buy_volume": 9100.7, "taker_buy_quote": 1121.53208}, {"ts": 1767854160000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 33059.2, "quote_volume": 4071.02992, "trades": 36, "taker_buy_volume": 8135.9, "taker_buy_quote": 1002.00888}, {"ts": 1767854220000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 60607.7, "quote_volume": 7480.04539, "trades": 49, "taker_buy_volume": 48039.4, "taker_buy_quote": 5928.517}, {"ts": 1767854280000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 45679.0, "quote_volume": 5646.16987, "trades": 30, "taker_buy_volume": 11493.1, "taker_buy_quote": 1420.79263}, {"ts": 1767854340000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 35415.5, "quote_volume": 4377.28398, "trades": 28, "taker_buy_volume": 14457.1, "taker_buy_quote": 1786.89756}, {"ts": 1767854400000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 32001.6, "quote_volume": 3949.25533, "trades": 28, "taker_buy_volume": 5352.3, "taker_buy_quote": 660.55166}, {"ts": 1767854460000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 5173.7, "quote_volume": 638.65502, "trades": 16, "taker_buy_volume": 2673.6, "taker_buy_quote": 330.09534}, {"ts": 1767854520000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1146.9, "quote_volume": 141.64215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854580000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 3118.9, "quote_volume": 385.39141, "trades": 5, "taker_buy_volume": 2072.6, "taker_buy_quote": 256.17336}, {"ts": 1767854640000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 990.0, "quote_volume": 122.265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854700000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 15244.4, "quote_volume": 1882.57709, "trades": 14, "taker_buy_volume": 8688.9, "taker_buy_quote": 1073.07915}, {"ts": 1767854760000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 1105.0, "quote_volume": 136.357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854820000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 42785.4, "quote_volume": 5273.35673, "trades": 52, "taker_buy_volume": 14823.6, "taker_buy_quote": 1826.52962}, {"ts": 1767854880000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 2919.5, "quote_volume": 359.68761, "trades": 7, "taker_buy_volume": 52.1, "taker_buy_quote": 6.42393}, {"ts": 1767854940000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 25541.2, "quote_volume": 3145.34536, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 44416.7, "quote_volume": 5460.94072, "trades": 70, "taker_buy_volume": 5721.1, "taker_buy_quote": 703.43024}, {"ts": 1767855060000, "open": 0.1229, "high": 0.1233, "low": 0.1229, "close": 0.1233, "volume": 17986.0, "quote_volume": 2215.52584, "trades": 42, "taker_buy_volume": 15568.1, "taker_buy_quote": 1917.61015}, {"ts": 1767855120000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 25915.6, "quote_volume": 3191.26595, "trades": 28, "taker_buy_volume": 8724.7, "taker_buy_quote": 1074.01057}, {"ts": 1767855180000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 1143.8, "quote_volume": 140.74816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855240000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 3597.1, "quote_volume": 442.25799, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855300000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 8573.9, "quote_volume": 1054.40557, "trades": 22, "taker_buy_volume": 6247.7, "taker_buy_quote": 768.4671}, {"ts": 1767855360000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 308805.1, "quote_volume": 37918.3602, "trades": 69, "taker_buy_volume": 19812.8, "taker_buy_quote": 2431.6107}, {"ts": 1767855420000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 156475.4, "quote_volume": 19205.87647, "trades": 83, "taker_buy_volume": 97027.9, "taker_buy_quote": 11912.70994}, {"ts": 1767855480000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 67794.2, "quote_volume": 8320.1435, "trades": 59, "taker_buy_volume": 30267.2, "taker_buy_quote": 3715.17507}, {"ts": 1767855540000, "open": 0.1226, "high": 0.1226, "low": 0.1222, "close": 0.1224, "volume": 727365.7, "quote_volume": 89034.76324, "trades": 288, "taker_buy_volume": 285329.9, "taker_buy_quote": 34924.85239}, {"ts": 1767855600000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 107041.7, "quote_volume": 13105.82919, "trades": 80, "taker_buy_volume": 16653.0, "taker_buy_quote": 2040.00852}, {"ts": 1767855660000, "open": 0.1226, "high": 0.1226, "low": 0.1217, "close": 0.122, "volume": 1070467.9, "quote_volume": 130622.69653, "trades": 520, "taker_buy_volume": 441418.3, "taker_buy_quote": 53873.29355}, {"ts": 1767855720000, "open": 0.1219, "high": 0.1226, "low": 0.1219, "close": 0.1225, "volume": 195233.1, "quote_volume": 23857.18137, "trades": 261, "taker_buy_volume": 147902.8, "taker_buy_quote": 18072.43289}, {"ts": 1767855780000, "open": 0.1224, "high": 0.1226, "low": 0.1222, "close": 0.1223, "volume": 235915.0, "quote_volume": 28846.0268, "trades": 166, "taker_buy_volume": 17098.9, "taker_buy_quote": 2091.91454}, {"ts": 1767855840000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 20362.4, "quote_volume": 2491.88986, "trades": 43, "taker_buy_volume": 18766.5, "taker_buy_quote": 2296.65795}, {"ts": 1767855900000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 89366.4, "quote_volume": 10942.65121, "trades": 101, "taker_buy_volume": 76962.2, "taker_buy_quote": 9424.15083}, {"ts": 1767855960000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1224, "volume": 204762.5, "quote_volume": 25094.99123, "trades": 125, "taker_buy_volume": 139934.7, "taker_buy_quote": 17151.8051}, {"ts": 1767856020000, "open": 0.1224, "high": 0.1229, "low": 0.1224, "close": 0.1228, "volume": 79146.6, "quote_volume": 9715.54939, "trades": 112, "taker_buy_volume": 41782.6, "taker_buy_quote": 5129.77979}, {"ts": 1767856080000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 34496.3, "quote_volume": 4236.28058, "trades": 51, "taker_buy_volume": 13908.3, "taker_buy_quote": 1708.43858}, {"ts": 1767856140000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 23310.5, "quote_volume": 2858.28853, "trades": 24, "taker_buy_volume": 6332.4, "taker_buy_quote": 776.83707}, {"ts": 1767856200000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 73008.6, "quote_volume": 8960.58181, "trades": 79, "taker_buy_volume": 36519.8, "taker_buy_quote": 4483.30421}, {"ts": 1767856260000, "open": 0.1228, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 60963.3, "quote_volume": 7479.04761, "trades": 62, "taker_buy_volume": 12900.3, "taker_buy_quote": 1584.33988}, {"ts": 1767856320000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 26242.1, "quote_volume": 3217.49784, "trades": 36, "taker_buy_volume": 18093.9, "taker_buy_quote": 2218.31996}, {"ts": 1767856380000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 15774.2, "quote_volume": 1936.26305, "trades": 30, "taker_buy_volume": 14390.0, "taker_buy_quote": 1766.33963}, {"ts": 1767856440000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1156.8, "quote_volume": 142.05504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767856500000, "open": 0.1228, "high": 0.1229, "low": 0.1226, "close": 0.1229, "volume": 72746.7, "quote_volume": 8930.04843, "trades": 79, "taker_buy_volume": 42183.1, "taker_buy_quote": 5180.33104}, {"ts": 1767856560000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 13979.5, "quote_volume": 1718.12578, "trades": 23, "taker_buy_volume": 8505.3, "taker_buy_quote": 1045.40318}, {"ts": 1767856620000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 17715.0, "quote_volume": 2177.93001, "trades": 29, "taker_buy_volume": 15190.1, "taker_buy_quote": 1867.67629}, {"ts": 1767856680000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 5253.3, "quote_volume": 646.04563, "trades": 14, "taker_buy_volume": 4150.6, "taker_buy_quote": 510.5238}, {"ts": 1767856740000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1232, "volume": 105783.2, "quote_volume": 13029.06895, "trades": 95, "taker_buy_volume": 85092.0, "taker_buy_quote": 10481.57783}, {"ts": 1767856800000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 18124.5, "quote_volume": 2231.95981, "trades": 31, "taker_buy_volume": 1512.5, "taker_buy_quote": 186.34}, {"ts": 1767856860000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 19263.4, "quote_volume": 2372.10978, "trades": 45, "taker_buy_volume": 16437.7, "taker_buy_quote": 2024.14268}, {"ts": 1767856920000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 24977.0, "quote_volume": 3076.05309, "trades": 29, "taker_buy_volume": 7617.9, "taker_buy_quote": 937.86349}, {"ts": 1767856980000, "open": 0.1232, "high": 0.1236, "low": 0.1231, "close": 0.1233, "volume": 249986.7, "quote_volume": 30850.19638, "trades": 189, "taker_buy_volume": 174661.0, "taker_buy_quote": 21552.81999}, {"ts": 1767857040000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 14167.2, "quote_volume": 1747.91208, "trades": 43, "taker_buy_volume": 10015.1, "taker_buy_quote": 1235.83778}, {"ts": 1767857100000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 79431.9, "quote_volume": 9808.7166, "trades": 64, "taker_buy_volume": 29888.5, "taker_buy_quote": 3690.40627}, {"ts": 1767857160000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 29991.8, "quote_volume": 3703.81958, "trades": 39, "taker_buy_volume": 19394.4, "taker_buy_quote": 2395.2084}, {"ts": 1767857220000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 40527.8, "quote_volume": 5006.33677, "trades": 31, "taker_buy_volume": 33119.0, "taker_buy_quote": 4091.40174}, {"ts": 1767857280000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 25916.0, "quote_volume": 3200.55528, "trades": 27, "taker_buy_volume": 8084.1, "taker_buy_quote": 998.38635}, {"ts": 1767857340000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 16585.4, "quote_volume": 2048.4124, "trades": 28, "taker_buy_volume": 13148.0, "taker_buy_quote": 1623.8935}, {"ts": 1767857400000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 33646.2, "quote_volume": 4158.6297, "trades": 63, "taker_buy_volume": 21682.3, "taker_buy_quote": 2679.93895}, {"ts": 1767857460000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 24419.0, "quote_volume": 3015.09873, "trades": 55, "taker_buy_volume": 10216.1, "taker_buy_quote": 1261.51296}, {"ts": 1767857520000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 3794.5, "quote_volume": 468.62075, "trades": 11, "taker_buy_volume": 2735.5, "taker_buy_quote": 337.83425}, {"ts": 1767857580000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 26391.6, "quote_volume": 3261.80401, "trades": 27, "taker_buy_volume": 15053.9, "taker_buy_quote": 1860.66204}, {"ts": 1767857640000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 24439.2, "quote_volume": 3018.12649, "trades": 8, "taker_buy_volume": 23292.1, "taker_buy_quote": 2876.57435}, {"ts": 1767857700000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 16586.3, "quote_volume": 2049.95227, "trades": 16, "taker_buy_volume": 7481.8, "taker_buy_quote": 924.75048}, {"ts": 1767857760000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 52421.6, "quote_volume": 6479.68899, "trades": 34, "taker_buy_volume": 46919.5, "taker_buy_quote": 5799.68555}, {"ts": 1767857820000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 21735.2, "quote_volume": 2684.73562, "trades": 43, "taker_buy_volume": 11076.4, "taker_buy_quote": 1368.59204}, {"ts": 1767857880000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 6347.5, "quote_volume": 783.53775, "trades": 18, "taker_buy_volume": 2449.1, "taker_buy_quote": 302.24323}, {"ts": 1767857940000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 4991.1, "quote_volume": 616.28834, "trades": 16, "taker_buy_volume": 3866.0, "taker_buy_quote": 477.451}, {"ts": 1767858000000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 1227.6, "quote_volume": 151.37211, "trades": 6, "taker_buy_volume": 90.3, "taker_buy_quote": 11.14302}, {"ts": 1767858060000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 32344.4, "quote_volume": 3995.45983, "trades": 29, "taker_buy_volume": 24139.2, "taker_buy_quote": 2982.61449}, {"ts": 1767858120000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 119676.9, "quote_volume": 14802.03613, "trades": 64, "taker_buy_volume": 107498.1, "taker_buy_quote": 13295.96995}, {"ts": 1767858180000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 13382.8, "quote_volume": 1653.61814, "trades": 38, "taker_buy_volume": 4735.4, "taker_buy_quote": 585.76898}, {"ts": 1767858240000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 16087.0, "quote_volume": 1984.67632, "trades": 25, "taker_buy_volume": 9247.9, "taker_buy_quote": 1141.19919}, {"ts": 1767858300000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 3324.8, "quote_volume": 410.5386, "trades": 20, "taker_buy_volume": 2033.9, "taker_buy_quote": 251.18239}, {"ts": 1767858360000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 22664.8, "quote_volume": 2799.04164, "trades": 16, "taker_buy_volume": 13638.6, "taker_buy_quote": 1684.3671}, {"ts": 1767858420000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 29241.6, "quote_volume": 3610.34101, "trades": 44, "taker_buy_volume": 12500.1, "taker_buy_quote": 1544.04313}, {"ts": 1767858480000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 16236.1, "quote_volume": 2003.75537, "trades": 20, "taker_buy_volume": 10549.4, "taker_buy_quote": 1302.00061}, {"ts": 1767858540000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 11581.8, "quote_volume": 1429.19412, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858600000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 3885.0, "quote_volume": 479.44154, "trades": 9, "taker_buy_volume": 2870.5, "taker_buy_quote": 354.25224}, {"ts": 1767858660000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 24736.0, "quote_volume": 3053.58919, "trades": 21, "taker_buy_volume": 7614.6, "taker_buy_quote": 940.80843}, {"ts": 1767858720000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 9649.9, "quote_volume": 1192.68143, "trades": 22, "taker_buy_volume": 2117.4, "taker_buy_quote": 261.72054}, {"ts": 1767858780000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 20831.8, "quote_volume": 2576.24017, "trades": 31, "taker_buy_volume": 7203.0, "taker_buy_quote": 891.0111}, {"ts": 1767858840000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 10098.4, "quote_volume": 1248.59759, "trades": 8, "taker_buy_volume": 8875.0, "taker_buy_quote": 1097.38535}, {"ts": 1767858900000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 21167.4, "quote_volume": 2616.4812, "trades": 15, "taker_buy_volume": 1948.1, "taker_buy_quote": 240.97572}, {"ts": 1767858960000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 23729.2, "quote_volume": 2935.19683, "trades": 23, "taker_buy_volume": 18111.0, "taker_buy_quote": 2240.3307}, {"ts": 1767859020000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 44766.0, "quote_volume": 5538.32697, "trades": 32, "taker_buy_volume": 30243.1, "taker_buy_quote": 3741.84424}, {"ts": 1767859080000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 5321.7, "quote_volume": 658.72964, "trades": 3, "taker_buy_volume": 4353.5, "taker_buy_quote": 538.9633}, {"ts": 1767859140000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 1085.9, "quote_volume": 134.33393, "trades": 3, "taker_buy_volume": 81.0, "taker_buy_quote": 10.0278}, {"ts": 1767859200000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 22165.5, "quote_volume": 2743.8777, "trades": 28, "taker_buy_volume": 20053.5, "taker_buy_quote": 2482.6233}, {"ts": 1767859260000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 90328.5, "quote_volume": 11187.41794, "trades": 59, "taker_buy_volume": 42738.5, "taker_buy_quote": 5295.10015}, {"ts": 1767859320000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 16561.6, "quote_volume": 2048.62978, "trades": 14, "taker_buy_volume": 11221.8, "taker_buy_quote": 1388.13666}, {"ts": 1767859380000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 17131.2, "quote_volume": 2119.02864, "trades": 22, "taker_buy_volume": 14133.0, "taker_buy_quote": 1748.2521}, {"ts": 1767859440000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 3879.6, "quote_volume": 480.14793, "trades": 12, "taker_buy_volume": 2906.5, "taker_buy_quote": 359.77546}, {"ts": 1767859500000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 40403.6, "quote_volume": 5005.91658, "trades": 42, "taker_buy_volume": 18773.3, "taker_buy_quote": 2326.01187}, {"ts": 1767859560000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 60060.0, "quote_volume": 7436.69777, "trades": 32, "taker_buy_volume": 43578.1, "taker_buy_quote": 5396.23855}, {"ts": 1767859620000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 20331.8, "quote_volume": 2519.11002, "trades": 25, "taker_buy_volume": 13749.1, "taker_buy_quote": 1703.51349}, {"ts": 1767859680000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 22262.3, "quote_volume": 2760.26112, "trades": 31, "taker_buy_volume": 19160.6, "taker_buy_quote": 2375.77016}, {"ts": 1767859740000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 2435.6, "quote_volume": 301.78213, "trades": 5, "taker_buy_volume": 112.9, "taker_buy_quote": 13.9996}, {"ts": 1767859800000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 21178.6, "quote_volume": 2625.04182, "trades": 22, "taker_buy_volume": 16355.3, "taker_buy_quote": 2027.40768}, {"ts": 1767859860000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 9472.1, "quote_volume": 1173.59319, "trades": 18, "taker_buy_volume": 4674.4, "taker_buy_quote": 579.15816}, {"ts": 1767859920000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 12759.7, "quote_volume": 1582.05977, "trades": 16, "taker_buy_volume": 11329.4, "taker_buy_quote": 1404.8456}, {"ts": 1767859980000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 72943.2, "quote_volume": 9046.26285, "trades": 58, "taker_buy_volume": 27997.3, "taker_buy_quote": 3472.97125}, {"ts": 1767860040000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 8045.1, "quote_volume": 998.02775, "trades": 10, "taker_buy_volume": 7601.8, "taker_buy_quote": 943.05855}, {"ts": 1767860100000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 51749.6, "quote_volume": 6422.16798, "trades": 29, "taker_buy_volume": 32856.0, "taker_buy_quote": 4077.47222}, {"ts": 1767860160000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 108155.4, "quote_volume": 13424.00164, "trades": 33, "taker_buy_volume": 107752.3, "taker_buy_quote": 13373.97693}, {"ts": 1767860220000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 163621.7, "quote_volume": 20334.14684, "trades": 78, "taker_buy_volume": 138294.6, "taker_buy_quote": 17186.31757}, {"ts": 1767860280000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 97784.0, "quote_volume": 12165.98476, "trades": 84, "taker_buy_volume": 85923.8, "taker_buy_quote": 10690.8882}, {"ts": 1767860340000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 28987.4, "quote_volume": 3601.57237, "trades": 48, "taker_buy_volume": 15776.1, "taker_buy_quote": 1959.29929}, {"ts": 1767860400000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 13695.8, "quote_volume": 1701.4237, "trades": 16, "taker_buy_volume": 11938.6, "taker_buy_quote": 1483.06647}, {"ts": 1767860460000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 12209.9, "quote_volume": 1516.46958, "trades": 16, "taker_buy_volume": 2148.1, "taker_buy_quote": 266.79402}, {"ts": 1767860520000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 30870.9, "quote_volume": 3834.0976, "trades": 18, "taker_buy_volume": 17812.3, "taker_buy_quote": 2212.28766}, {"ts": 1767860580000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 12763.5, "quote_volume": 1585.2267, "trades": 19, "taker_buy_volume": 12005.5, "taker_buy_quote": 1491.0831}, {"ts": 1767860640000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 15735.6, "quote_volume": 1954.65663, "trades": 16, "taker_buy_volume": 15209.9, "taker_buy_quote": 1889.31212}, {"ts": 1767860700000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 906.8, "quote_volume": 112.7282, "trades": 8, "taker_buy_volume": 171.9, "taker_buy_quote": 21.38013}, {"ts": 1767860760000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 33803.7, "quote_volume": 4204.53175, "trades": 24, "taker_buy_volume": 24648.9, "taker_buy_quote": 3065.71768}, {"ts": 1767860820000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 27321.0, "quote_volume": 3398.74697, "trades": 17, "taker_buy_volume": 1938.0, "taker_buy_quote": 241.10177}, {"ts": 1767860880000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 8513.4, "quote_volume": 1059.06696, "trades": 6, "taker_buy_volume": 8084.0, "taker_buy_quote": 1005.6496}, {"ts": 1767860940000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 17790.7, "quote_volume": 2212.23071, "trades": 18, "taker_buy_volume": 2549.4, "taker_buy_quote": 316.90411}, {"ts": 1767861000000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 33269.7, "quote_volume": 4138.39251, "trades": 43, "taker_buy_volume": 29018.9, "taker_buy_quote": 3609.64731}, {"ts": 1767861060000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1241, "volume": 70320.4, "quote_volume": 8735.18693, "trades": 39, "taker_buy_volume": 7347.0, "taker_buy_quote": 913.33308}, {"ts": 1767861120000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 19566.8, "quote_volume": 2427.7097, "trades": 24, "taker_buy_volume": 8673.9, "taker_buy_quote": 1076.34099}, {"ts": 1767861180000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 10668.2, "quote_volume": 1321.66048, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861240000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 9321.9, "quote_volume": 1154.61454, "trades": 29, "taker_buy_volume": 6053.3, "taker_buy_quote": 749.83452}, {"ts": 1767861300000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 9363.6, "quote_volume": 1160.10267, "trades": 23, "taker_buy_volume": 5231.9, "taker_buy_quote": 648.23241}, {"ts": 1767861360000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 3018.1, "quote_volume": 373.54012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861420000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 2599.3, "quote_volume": 321.53341, "trades": 14, "taker_buy_volume": 194.1, "taker_buy_quote": 24.01017}, {"ts": 1767861480000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 8804.8, "quote_volume": 1089.10068, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861540000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 41603.7, "quote_volume": 5142.95086, "trades": 31, "taker_buy_volume": 5739.8, "taker_buy_quote": 709.92326}, {"ts": 1767861600000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 23489.3, "quote_volume": 2903.27748, "trades": 15, "taker_buy_volume": 13389.9, "taker_buy_quote": 1654.99164}, {"ts": 1767861660000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 1975.6, "quote_volume": 244.09645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861720000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 2427.1, "quote_volume": 299.98956, "trades": 3, "taker_buy_volume": 2427.1, "taker_buy_quote": 299.98956}, {"ts": 1767861780000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 82585.7, "quote_volume": 10207.53591, "trades": 41, "taker_buy_volume": 25028.1, "taker_buy_quote": 3093.47316}, {"ts": 1767861840000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 2473.7, "quote_volume": 305.70195, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 247.2}, {"ts": 1767861900000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 87347.9, "quote_volume": 10782.73519, "trades": 65, "taker_buy_volume": 17927.6, "taker_buy_quote": 2214.0586}, {"ts": 1767861960000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 24003.7, "quote_volume": 2962.85184, "trades": 29, "taker_buy_volume": 1173.5, "taker_buy_quote": 145.0191}, {"ts": 1767862020000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 45194.8, "quote_volume": 5574.17279, "trades": 51, "taker_buy_volume": 813.5, "taker_buy_quote": 100.37312}, {"ts": 1767862080000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 23412.1, "quote_volume": 2889.01259, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862140000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 64886.7, "quote_volume": 7994.08261, "trades": 52, "taker_buy_volume": 3525.8, "taker_buy_quote": 434.40916}, {"ts": 1767862200000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 11798.7, "quote_volume": 1454.47051, "trades": 32, "taker_buy_volume": 1640.7, "taker_buy_quote": 202.29831}, {"ts": 1767862260000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 29582.8, "quote_volume": 3644.60096, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862320000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 104582.0, "quote_volume": 12874.0442, "trades": 61, "taker_buy_volume": 53249.8, "taker_buy_quote": 6555.05038}, {"ts": 1767862380000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 232807.1, "quote_volume": 28629.79554, "trades": 138, "taker_buy_volume": 52614.8, "taker_buy_quote": 6471.42536}, {"ts": 1767862440000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 16368.5, "quote_volume": 2013.3255, "trades": 18, "taker_buy_volume": 7526.7, "taker_buy_quote": 925.7841}, {"ts": 1767862500000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 4158.6, "quote_volume": 511.64645, "trades": 15, "taker_buy_volume": 1386.5, "taker_buy_quote": 170.67815}, {"ts": 1767862560000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 92323.7, "quote_volume": 11354.67795, "trades": 73, "taker_buy_volume": 7873.1, "taker_buy_quote": 968.04526}, {"ts": 1767862620000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 27341.9, "quote_volume": 3359.8054, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862680000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4700.9, "quote_volume": 577.61732, "trades": 9, "taker_buy_volume": 3468.0, "taker_buy_quote": 426.2172}, {"ts": 1767862740000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 11410.1, "quote_volume": 1402.15476, "trades": 12, "taker_buy_volume": 9944.8, "taker_buy_quote": 1222.21592}, {"ts": 1767862800000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 35063.6, "quote_volume": 4312.34124, "trades": 44, "taker_buy_volume": 3503.2, "taker_buy_quote": 430.99168}, {"ts": 1767862860000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 18214.0, "quote_volume": 2239.06791, "trades": 20, "taker_buy_volume": 220.8, "taker_buy_quote": 27.17133}, {"ts": 1767862920000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 12411.4, "quote_volume": 1525.88952, "trades": 18, "taker_buy_volume": 5284.6, "taker_buy_quote": 650.0058}, {"ts": 1767862980000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 35684.6, "quote_volume": 4390.23898, "trades": 27, "taker_buy_volume": 31013.1, "taker_buy_quote": 3815.28637}, {"ts": 1767863040000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 54692.6, "quote_volume": 6733.05712, "trades": 27, "taker_buy_volume": 1879.8, "taker_buy_quote": 231.54641}, {"ts": 1767863100000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 29655.7, "quote_volume": 3650.84303, "trades": 25, "taker_buy_volume": 2622.7, "taker_buy_quote": 323.07646}, {"ts": 1767863160000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1232, "volume": 104434.5, "quote_volume": 12880.03847, "trades": 55, "taker_buy_volume": 83169.3, "taker_buy_quote": 10258.95904}, {"ts": 1767863220000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 21919.3, "quote_volume": 2700.35141, "trades": 18, "taker_buy_volume": 942.6, "taker_buy_quote": 116.12832}, {"ts": 1767863280000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 5869.0, "quote_volume": 723.56086, "trades": 11, "taker_buy_volume": 1186.4, "taker_buy_quote": 146.28312}, {"ts": 1767863340000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 3526.8, "quote_volume": 434.85967, "trades": 9, "taker_buy_volume": 1344.9, "taker_buy_quote": 165.8314}, {"ts": 1767863400000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 14039.3, "quote_volume": 1729.71774, "trades": 17, "taker_buy_volume": 7862.9, "taker_buy_quote": 968.70928}, {"ts": 1767863460000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 12779.5, "quote_volume": 1574.4344, "trades": 20, "taker_buy_volume": 127.8, "taker_buy_quote": 15.74496}, {"ts": 1767863520000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1536.9, "quote_volume": 189.34608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863580000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 7275.5, "quote_volume": 895.70431, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863640000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 982.6, "quote_volume": 120.95806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863700000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 25358.9, "quote_volume": 3120.34619, "trades": 34, "taker_buy_volume": 9100.9, "taker_buy_quote": 1119.4107}, {"ts": 1767863760000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 18675.1, "quote_volume": 2297.50855, "trades": 23, "taker_buy_volume": 5393.8, "taker_buy_quote": 663.81438}, {"ts": 1767863820000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 31213.2, "quote_volume": 3838.36468, "trades": 28, "taker_buy_volume": 7781.2, "taker_buy_quote": 957.0876}, {"ts": 1767863880000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 61820.0, "quote_volume": 7589.39137, "trades": 77, "taker_buy_volume": 8413.9, "taker_buy_quote": 1033.33901}, {"ts": 1767863940000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 18872.2, "quote_volume": 2315.56273, "trades": 18, "taker_buy_volume": 500.0, "taker_buy_quote": 61.35}, {"ts": 1767864000000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 113081.0, "quote_volume": 13863.64297, "trades": 35, "taker_buy_volume": 92611.7, "taker_buy_quote": 11354.20664}, {"ts": 1767864060000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 75079.1, "quote_volume": 9204.69766, "trades": 34, "taker_buy_volume": 43881.5, "taker_buy_quote": 5379.8719}, {"ts": 1767864120000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 122405.1, "quote_volume": 15017.67773, "trades": 51, "taker_buy_volume": 101586.3, "taker_buy_quote": 12466.43154}, {"ts": 1767864180000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 26658.3, "quote_volume": 3264.98253, "trades": 30, "taker_buy_volume": 1610.2, "taker_buy_quote": 197.33552}, {"ts": 1767864240000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 104733.8, "quote_volume": 12817.23529, "trades": 67, "taker_buy_volume": 44632.1, "taker_buy_quote": 5462.9759}, {"ts": 1767864300000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 113866.0, "quote_volume": 13934.94332, "trades": 71, "taker_buy_volume": 13338.6, "taker_buy_quote": 1633.20626}, {"ts": 1767864360000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 24308.8, "quote_volume": 2970.53536, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864420000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 214089.8, "quote_volume": 26160.50006, "trades": 47, "taker_buy_volume": 173530.5, "taker_buy_quote": 21205.4271}, {"ts": 1767864480000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 25186.8, "quote_volume": 3077.82696, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864540000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 1601629.9, "quote_volume": 195381.61506, "trades": 256, "taker_buy_volume": 592345.9, "taker_buy_quote": 72257.50586}, {"ts": 1767864600000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 83106.4, "quote_volume": 10128.61076, "trades": 42, "taker_buy_volume": 19286.6, "taker_buy_quote": 2351.03654}, {"ts": 1767864660000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 121949.0, "quote_volume": 14865.48611, "trades": 32, "taker_buy_volume": 91069.0, "taker_buy_quote": 11101.3111}, {"ts": 1767864720000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 13077.9, "quote_volume": 1594.09775, "trades": 19, "taker_buy_volume": 1397.0, "taker_buy_quote": 170.2943}, {"ts": 1767864780000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 29800.0, "quote_volume": 3635.44905, "trades": 27, "taker_buy_volume": 6472.3, "taker_buy_quote": 789.6206}, {"ts": 1767864840000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 19243.3, "quote_volume": 2345.78072, "trades": 14, "taker_buy_volume": 224.5, "taker_buy_quote": 27.389}, {"ts": 1767864900000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 63661.2, "quote_volume": 7772.62329, "trades": 19, "taker_buy_volume": 62522.6, "taker_buy_quote": 7633.71409}, {"ts": 1767864960000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 22550.0, "quote_volume": 2752.35018, "trades": 24, "taker_buy_volume": 15675.3, "taker_buy_quote": 1913.86413}, {"ts": 1767865020000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 26037.9, "quote_volume": 3176.54511, "trades": 27, "taker_buy_volume": 22613.8, "taker_buy_quote": 2758.8836}, {"ts": 1767865080000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 7768.9, "quote_volume": 946.82309, "trades": 19, "taker_buy_volume": 2797.5, "taker_buy_quote": 341.025}, {"ts": 1767865140000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 30546.1, "quote_volume": 3723.66064, "trades": 26, "taker_buy_volume": 10427.8, "taker_buy_quote": 1271.23987}, {"ts": 1767865200000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1217, "volume": 334046.7, "quote_volume": 40655.27787, "trades": 138, "taker_buy_volume": 56257.1, "taker_buy_quote": 6851.58176}, {"ts": 1767865260000, "open": 0.1218, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 518619.5, "quote_volume": 63098.74079, "trades": 208, "taker_buy_volume": 281106.1, "taker_buy_quote": 34207.33518}, {"ts": 1767865320000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 33591.5, "quote_volume": 4087.27411, "trades": 28, "taker_buy_volume": 17918.0, "taker_buy_quote": 2180.6206}, {"ts": 1767865380000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 4808.0, "quote_volume": 585.5644, "trades": 13, "taker_buy_volume": 3102.5, "taker_buy_quote": 377.8845}, {"ts": 1767865440000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 19403.4, "quote_volume": 2365.0145, "trades": 20, "taker_buy_volume": 531.8, "taker_buy_quote": 64.82642}, {"ts": 1767865500000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 59430.4, "quote_volume": 7254.93332, "trades": 34, "taker_buy_volume": 35979.9, "taker_buy_quote": 4392.61383}, {"ts": 1767865560000, "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.1218, "volume": 41008.7, "quote_volume": 4998.0391, "trades": 55, "taker_buy_volume": 4967.3, "taker_buy_quote": 605.01714}, {"ts": 1767865620000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 41299.3, "quote_volume": 5030.79595, "trades": 16, "taker_buy_volume": 39692.4, "taker_buy_quote": 4835.07553}, {"ts": 1767865680000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 22216.4, "quote_volume": 2711.80281, "trades": 42, "taker_buy_volume": 11437.7, "taker_buy_quote": 1396.54404}, {"ts": 1767865740000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 16554.8, "quote_volume": 2021.66602, "trades": 27, "taker_buy_volume": 4060.5, "taker_buy_quote": 496.15203}, {"ts": 1767865800000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 1553.9, "quote_volume": 189.77317, "trades": 6, "taker_buy_volume": 419.8, "taker_buy_quote": 51.29956}, {"ts": 1767865860000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 2014.7, "quote_volume": 245.89631, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 109.89}, {"ts": 1767865920000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 24217.9, "quote_volume": 2952.55259, "trades": 33, "taker_buy_volume": 62.6, "taker_buy_quote": 7.63094}, {"ts": 1767865980000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 99106.0, "quote_volume": 12073.09, "trades": 76, "taker_buy_volume": 58979.6, "taker_buy_quote": 7185.33409}, {"ts": 1767866040000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 14287.6, "quote_volume": 1740.17318, "trades": 18, "taker_buy_volume": 4256.0, "taker_buy_quote": 518.3808}, {"ts": 1767866100000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 984.6, "quote_volume": 119.92428, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767866160000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 4477.5, "quote_volume": 545.3595, "trades": 19, "taker_buy_volume": 2015.7, "taker_buy_quote": 245.51226}, {"ts": 1767866220000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 121858.2, "quote_volume": 14826.73056, "trades": 75, "taker_buy_volume": 33129.6, "taker_buy_quote": 4031.87232}, {"ts": 1767866280000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 161008.8, "quote_volume": 19586.09861, "trades": 56, "taker_buy_volume": 91792.8, "taker_buy_quote": 11168.88705}, {"ts": 1767866340000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 7383.9, "quote_volume": 898.62063, "trades": 10, "taker_buy_volume": 5708.7, "taker_buy_quote": 694.74879}, {"ts": 1767866400000, "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 59019.3, "quote_volume": 7177.33027, "trades": 39, "taker_buy_volume": 4268.5, "taker_buy_quote": 519.32454}, {"ts": 1767866460000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 139535.9, "quote_volume": 16938.9595, "trades": 81, "taker_buy_volume": 16353.8, "taker_buy_quote": 1985.77564}, {"ts": 1767866520000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.121, "volume": 933801.2, "quote_volume": 113028.60989, "trades": 372, "taker_buy_volume": 193150.8, "taker_buy_quote": 23397.31761}, {"ts": 1767866580000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 539441.6, "quote_volume": 65202.82944, "trades": 331, "taker_buy_volume": 270380.2, "taker_buy_quote": 32687.75061}, {"ts": 1767866640000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 87108.1, "quote_volume": 10541.97771, "trades": 79, "taker_buy_volume": 78948.2, "taker_buy_quote": 9554.35319}, {"ts": 1767866700000, "open": 0.121, "high": 0.1214, "low": 0.1209, "close": 0.1213, "volume": 86397.9, "quote_volume": 10483.62247, "trades": 93, "taker_buy_volume": 58073.8, "taker_buy_quote": 7048.07507}, {"ts": 1767866760000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 24957.2, "quote_volume": 3026.07246, "trades": 39, "taker_buy_volume": 2863.6, "taker_buy_quote": 347.49242}, {"ts": 1767866820000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 48199.8, "quote_volume": 5852.08135, "trades": 49, "taker_buy_volume": 45902.4, "taker_buy_quote": 5573.34387}, {"ts": 1767866880000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 25902.7, "quote_volume": 3146.28854, "trades": 39, "taker_buy_volume": 3271.8, "taker_buy_quote": 397.51937}, {"ts": 1767866940000, "open": 0.1213, "high": 0.1214, "low": 0.1211, "close": 0.1212, "volume": 51686.7, "quote_volume": 6265.11218, "trades": 40, "taker_buy_volume": 22749.8, "taker_buy_quote": 2757.40184}, {"ts": 1767867000000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 152783.0, "quote_volume": 18518.02317, "trades": 43, "taker_buy_volume": 9161.3, "taker_buy_quote": 1111.02102}, {"ts": 1767867060000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 37195.6, "quote_volume": 4513.14393, "trades": 25, "taker_buy_volume": 32040.3, "taker_buy_quote": 3887.64364}, {"ts": 1767867120000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 15300.2, "quote_volume": 1857.33023, "trades": 16, "taker_buy_volume": 12848.1, "taker_buy_quote": 1559.75934}, {"ts": 1767867180000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 30771.4, "quote_volume": 3738.3238, "trades": 32, "taker_buy_volume": 20994.0, "taker_buy_quote": 2549.54495}, {"ts": 1767867240000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 2590.8, "quote_volume": 315.07008, "trades": 10, "taker_buy_volume": 501.6, "taker_buy_quote": 61.02336}, {"ts": 1767867300000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 18542.3, "quote_volume": 2254.64073, "trades": 20, "taker_buy_volume": 4591.5, "taker_buy_quote": 558.337}, {"ts": 1767867360000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 6782.9, "quote_volume": 824.64527, "trades": 8, "taker_buy_volume": 986.4, "taker_buy_quote": 119.94624}, {"ts": 1767867420000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 18976.8, "quote_volume": 2309.94568, "trades": 34, "taker_buy_volume": 17844.2, "taker_buy_quote": 2172.10394}, {"ts": 1767867480000, "open": 0.1218, "high": 0.1223, "low": 0.1217, "close": 0.1221, "volume": 433467.3, "quote_volume": 52934.50184, "trades": 180, "taker_buy_volume": 349851.0, "taker_buy_quote": 42725.9201}, {"ts": 1767867540000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 212218.9, "quote_volume": 25914.54903, "trades": 104, "taker_buy_volume": 156464.1, "taker_buy_quote": 19105.41886}, {"ts": 1767867600000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 12748.3, "quote_volume": 1555.23631, "trades": 22, "taker_buy_volume": 1043.0, "taker_buy_quote": 127.246}, {"ts": 1767867660000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 17866.7, "quote_volume": 2179.36572, "trades": 41, "taker_buy_volume": 7973.4, "taker_buy_quote": 972.4544}, {"ts": 1767867720000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 9476.8, "quote_volume": 1155.99561, "trades": 13, "taker_buy_volume": 8252.3, "taker_buy_quote": 1006.67281}, {"ts": 1767867780000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 29089.3, "quote_volume": 3553.75736, "trades": 31, "taker_buy_volume": 27194.5, "taker_buy_quote": 3322.44556}, {"ts": 1767867840000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 95534.8, "quote_volume": 11689.82322, "trades": 49, "taker_buy_volume": 78198.3, "taker_buy_quote": 9568.15648}, {"ts": 1767867900000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 13981.7, "quote_volume": 1709.9058, "trades": 17, "taker_buy_volume": 12354.0, "taker_buy_quote": 1510.8942}, {"ts": 1767867960000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 76261.5, "quote_volume": 9341.22967, "trades": 56, "taker_buy_volume": 56796.9, "taker_buy_quote": 6957.01974}, {"ts": 1767868020000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 25460.7, "quote_volume": 3116.38968, "trades": 11, "taker_buy_volume": 14400.1, "taker_buy_quote": 1762.57224}, {"ts": 1767868080000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 5567.4, "quote_volume": 681.33663, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868140000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 10475.6, "quote_volume": 1282.16076, "trades": 15, "taker_buy_volume": 9157.8, "taker_buy_quote": 1120.91472}, {"ts": 1767868200000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 9300.1, "quote_volume": 1138.50229, "trades": 10, "taker_buy_volume": 2903.9, "taker_buy_quote": 355.72346}, {"ts": 1767868260000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 4795.0, "quote_volume": 586.908, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868320000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 16037.2, "quote_volume": 1962.75946, "trades": 15, "taker_buy_volume": 8555.5, "taker_buy_quote": 1047.1932}, {"ts": 1767868380000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 15519.0, "quote_volume": 1899.40569, "trades": 18, "taker_buy_volume": 3705.9, "taker_buy_quote": 453.60216}, {"ts": 1767868440000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 1793.7, "quote_volume": 219.48038, "trades": 9, "taker_buy_volume": 499.9, "taker_buy_quote": 61.22917}, {"ts": 1767868500000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 19419.5, "quote_volume": 2379.56992, "trades": 26, "taker_buy_volume": 17762.5, "taker_buy_quote": 2176.58742}, {"ts": 1767868560000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 18750.4, "quote_volume": 2296.82603, "trades": 18, "taker_buy_volume": 11555.9, "taker_buy_quote": 1415.59775}, {"ts": 1767868620000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 30234.8, "quote_volume": 3700.73952, "trades": 31, "taker_buy_volume": 18169.5, "taker_buy_quote": 2223.9468}, {"ts": 1767868680000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 13811.0, "quote_volume": 1689.90892, "trades": 23, "taker_buy_volume": 879.9, "taker_buy_quote": 107.61177}, {"ts": 1767868740000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 1097.7, "quote_volume": 134.14324, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868800000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 104212.6, "quote_volume": 12745.09297, "trades": 22, "taker_buy_volume": 103132.5, "taker_buy_quote": 12613.10475}, {"ts": 1767868860000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 27498.9, "quote_volume": 3363.54473, "trades": 22, "taker_buy_volume": 11232.4, "taker_buy_quote": 1374.26202}, {"ts": 1767868920000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 3971.6, "quote_volume": 485.88365, "trades": 8, "taker_buy_volume": 1569.7, "taker_buy_quote": 192.13128}, {"ts": 1767868980000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1372.4, "quote_volume": 167.84452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869040000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 30186.5, "quote_volume": 3694.83364, "trades": 21, "taker_buy_volume": 6551.0, "taker_buy_quote": 801.84844}, {"ts": 1767869100000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 92520.1, "quote_volume": 11328.13505, "trades": 40, "taker_buy_volume": 61527.5, "taker_buy_quote": 7533.11847}, {"ts": 1767869160000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 47928.2, "quote_volume": 5875.50533, "trades": 20, "taker_buy_volume": 43008.3, "taker_buy_quote": 5272.81758}, {"ts": 1767869220000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 37675.9, "quote_volume": 4618.95406, "trades": 26, "taker_buy_volume": 22148.2, "taker_buy_quote": 2715.36932}, {"ts": 1767869280000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1129.4, "quote_volume": 138.3515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869340000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 22690.5, "quote_volume": 2781.8553, "trades": 22, "taker_buy_volume": 18612.5, "taker_buy_quote": 2281.8925}, {"ts": 1767869400000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 52876.3, "quote_volume": 6483.06694, "trades": 25, "taker_buy_volume": 4325.6, "taker_buy_quote": 530.75112}, {"ts": 1767869460000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 10664.0, "quote_volume": 1306.83357, "trades": 13, "taker_buy_volume": 4892.8, "taker_buy_quote": 599.85728}, {"ts": 1767869520000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 34194.9, "quote_volume": 4192.12192, "trades": 19, "taker_buy_volume": 21837.3, "taker_buy_quote": 2677.42542}, {"ts": 1767869580000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 86444.4, "quote_volume": 10607.66417, "trades": 45, "taker_buy_volume": 78125.5, "taker_buy_quote": 9587.04694}, {"ts": 1767869640000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 27316.5, "quote_volume": 3354.30887, "trades": 25, "taker_buy_volume": 25743.2, "taker_buy_quote": 3161.26496}, {"ts": 1767869700000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 24494.8, "quote_volume": 3007.96144, "trades": 19, "taker_buy_volume": 19945.0, "taker_buy_quote": 2449.246}, {"ts": 1767869760000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 28308.6, "quote_volume": 3478.24159, "trades": 28, "taker_buy_volume": 18334.3, "taker_buy_quote": 2253.28547}, {"ts": 1767869820000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 75283.6, "quote_volume": 9247.80983, "trades": 47, "taker_buy_volume": 61788.1, "taker_buy_quote": 7590.11882}, {"ts": 1767869880000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 32126.2, "quote_volume": 3942.78557, "trades": 27, "taker_buy_volume": 18878.3, "taker_buy_quote": 2316.42795}, {"ts": 1767869940000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1866.6, "quote_volume": 229.0481, "trades": 4, "taker_buy_volume": 162.8, "taker_buy_quote": 19.99184}, {"ts": 1767870000000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 5241.8, "quote_volume": 643.57834, "trades": 37, "taker_buy_volume": 4094.8, "taker_buy_quote": 502.84144}, {"ts": 1767870060000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 9883.9, "quote_volume": 1214.1015, "trades": 29, "taker_buy_volume": 8069.7, "taker_buy_quote": 991.35251}, {"ts": 1767870120000, "open": 0.1228, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 16136.3, "quote_volume": 1982.17691, "trades": 66, "taker_buy_volume": 15096.8, "taker_buy_quote": 1854.6169}, {"ts": 1767870180000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 43798.4, "quote_volume": 5384.46897, "trades": 89, "taker_buy_volume": 40586.1, "taker_buy_quote": 4989.75946}, {"ts": 1767870240000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 210664.8, "quote_volume": 25863.35107, "trades": 181, "taker_buy_volume": 62533.2, "taker_buy_quote": 7675.02244}, {"ts": 1767870300000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1224, "volume": 450631.7, "quote_volume": 55210.56055, "trades": 255, "taker_buy_volume": 262840.5, "taker_buy_quote": 32215.0977}, {"ts": 1767870360000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 4718.7, "quote_volume": 577.56888, "trades": 17, "taker_buy_volume": 3379.1, "taker_buy_quote": 413.60184}, {"ts": 1767870420000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 13473.8, "quote_volume": 1647.72578, "trades": 20, "taker_buy_volume": 2893.7, "taker_buy_quote": 353.89951}, {"ts": 1767870480000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 4120.2, "quote_volume": 503.53588, "trades": 27, "taker_buy_volume": 417.0, "taker_buy_quote": 50.9574}, {"ts": 1767870540000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 6219.4, "quote_volume": 760.05887, "trades": 26, "taker_buy_volume": 481.9, "taker_buy_quote": 58.93637}, {"ts": 1767870600000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 11506.0, "quote_volume": 1408.47225, "trades": 25, "taker_buy_volume": 10411.7, "taker_buy_quote": 1274.52993}, {"ts": 1767870660000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 5203.9, "quote_volume": 636.85645, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870720000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 13035.3, "quote_volume": 1594.21719, "trades": 27, "taker_buy_volume": 1012.9, "taker_buy_quote": 123.87767}, {"ts": 1767870780000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 32668.2, "quote_volume": 3992.21287, "trades": 27, "taker_buy_volume": 21943.7, "taker_buy_quote": 2681.52014}, {"ts": 1767870840000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 31522.5, "quote_volume": 3851.93756, "trades": 25, "taker_buy_volume": 28791.9, "taker_buy_quote": 3518.37018}, {"ts": 1767870900000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1044.2, "quote_volume": 127.60124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870960000, "open": 0.1223, "high": 0.1227, "low": 0.1223, "close": 0.1226, "volume": 87003.0, "quote_volume": 10657.10107, "trades": 59, "taker_buy_volume": 81656.9, "taker_buy_quote": 10001.87549}, {"ts": 1767871020000, "open": 0.1226, "high": 0.1227, "low": 0.1224, "close": 0.1224, "volume": 189389.6, "quote_volume": 23217.26424, "trades": 69, "taker_buy_volume": 136748.9, "taker_buy_quote": 16769.7781}, {"ts": 1767871080000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 28279.5, "quote_volume": 3461.4108, "trades": 32, "taker_buy_volume": 1407.4, "taker_buy_quote": 172.26576}, {"ts": 1767871140000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 16959.6, "quote_volume": 2075.79639, "trades": 19, "taker_buy_volume": 1467.1, "taker_buy_quote": 179.68525}, {"ts": 1767871200000, "open": 0.1224, "high": 0.1224, "low": 0.1217, "close": 0.1219, "volume": 422840.3, "quote_volume": 51563.49168, "trades": 299, "taker_buy_volume": 76595.2, "taker_buy_quote": 9341.34477}, {"ts": 1767871260000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 6292.2, "quote_volume": 767.29677, "trades": 32, "taker_buy_volume": 3504.5, "taker_buy_quote": 427.54038}, {"ts": 1767871320000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 19508.7, "quote_volume": 2380.03374, "trades": 20, "taker_buy_volume": 1499.1, "taker_buy_quote": 182.8902}, {"ts": 1767871380000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 53680.4, "quote_volume": 6549.52077, "trades": 34, "taker_buy_volume": 36260.2, "taker_buy_quote": 4424.32629}, {"ts": 1767871440000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 14347.8, "quote_volume": 1748.79537, "trades": 17, "taker_buy_volume": 9667.8, "taker_buy_quote": 1178.50482}, {"ts": 1767871500000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 65617.6, "quote_volume": 7997.42958, "trades": 47, "taker_buy_volume": 47938.8, "taker_buy_quote": 5843.85861}, {"ts": 1767871560000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 46435.8, "quote_volume": 5664.87267, "trades": 45, "taker_buy_volume": 24454.7, "taker_buy_quote": 2983.34207}, {"ts": 1767871620000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 67557.6, "quote_volume": 8248.78296, "trades": 27, "taker_buy_volume": 46393.8, "taker_buy_quote": 5664.68298}, {"ts": 1767871680000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 9087.5, "quote_volume": 1110.42753, "trades": 17, "taker_buy_volume": 5802.1, "taker_buy_quote": 709.01662}, {"ts": 1767871740000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 1904.6, "quote_volume": 232.69937, "trades": 10, "taker_buy_volume": 1253.9, "taker_buy_quote": 153.22658}, {"ts": 1767871800000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 6451.3, "quote_volume": 788.04394, "trades": 5, "taker_buy_volume": 2904.7, "taker_buy_quote": 354.95434}, {"ts": 1767871860000, "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 72074.2, "quote_volume": 8801.05983, "trades": 67, "taker_buy_volume": 19148.5, "taker_buy_quote": 2337.59585}, {"ts": 1767871920000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 18289.9, "quote_volume": 2233.19679, "trades": 18, "taker_buy_volume": 17967.1, "taker_buy_quote": 2193.78291}, {"ts": 1767871980000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3799.7, "quote_volume": 463.94337, "trades": 9, "taker_buy_volume": 3147.3, "taker_buy_quote": 384.28533}, {"ts": 1767872040000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 25112.9, "quote_volume": 3069.71209, "trades": 19, "taker_buy_volume": 24541.9, "taker_buy_quote": 2999.99299}, {"ts": 1767872100000, "open": 0.1223, "high": 0.1223, "low": 0.1219, "close": 0.1219, "volume": 14183.3, "quote_volume": 1730.59914, "trades": 31, "taker_buy_volume": 574.8, "taker_buy_quote": 70.1208}, {"ts": 1767872160000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 13080.2, "quote_volume": 1595.7844, "trades": 13, "taker_buy_volume": 12630.4, "taker_buy_quote": 1540.9088}, {"ts": 1767872220000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1986.8, "quote_volume": 242.3896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872280000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 2662.8, "quote_volume": 324.49848, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 4074.3, "quote_volume": 496.65717, "trades": 5, "taker_buy_volume": 3130.4, "taker_buy_quote": 381.59576}, {"ts": 1767872400000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1222, "volume": 22626.5, "quote_volume": 2763.14442, "trades": 33, "taker_buy_volume": 13983.3, "taker_buy_quote": 1707.78203}, {"ts": 1767872460000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 7903.4, "quote_volume": 966.74798, "trades": 20, "taker_buy_volume": 6338.5, "taker_buy_quote": 775.47277}, {"ts": 1767872520000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 420.2, "quote_volume": 51.43248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872580000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 21975.6, "quote_volume": 2691.55212, "trades": 23, "taker_buy_volume": 18388.8, "taker_buy_quote": 2252.5278}, {"ts": 1767872640000, "open": 0.1224, "high": 0.1225, "low": 0.1221, "close": 0.1221, "volume": 68720.1, "quote_volume": 8405.97937, "trades": 46, "taker_buy_volume": 35081.5, "taker_buy_quote": 4293.95214}, {"ts": 1767872700000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 67675.4, "quote_volume": 8269.93388, "trades": 10, "taker_buy_volume": 65875.1, "taker_buy_quote": 8049.93722}, {"ts": 1767872760000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 5956.3, "quote_volume": 727.2816, "trades": 17, "taker_buy_volume": 400.0, "taker_buy_quote": 48.84}, {"ts": 1767872820000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 38035.2, "quote_volume": 4644.34442, "trades": 15, "taker_buy_volume": 2465.0, "taker_buy_quote": 301.223}, {"ts": 1767872880000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 42566.1, "quote_volume": 5201.51957, "trades": 24, "taker_buy_volume": 5111.0, "taker_buy_quote": 624.5642}, {"ts": 1767872940000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 10128.9, "quote_volume": 1238.65017, "trades": 9, "taker_buy_volume": 8985.9, "taker_buy_quote": 1098.97557}, {"ts": 1767873000000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 12360.9, "quote_volume": 1512.54521, "trades": 16, "taker_buy_volume": 11313.9, "taker_buy_quote": 1384.39241}, {"ts": 1767873060000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 21173.6, "quote_volume": 2593.79161, "trades": 27, "taker_buy_volume": 14943.0, "taker_buy_quote": 1830.59893}, {"ts": 1767873120000, "open": 0.1226, "high": 0.1227, "low": 0.1224, "close": 0.1224, "volume": 64875.3, "quote_volume": 7949.50354, "trades": 44, "taker_buy_volume": 45180.3, "taker_buy_quote": 5536.63582}, {"ts": 1767873180000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 5194.6, "quote_volume": 636.2422, "trades": 10, "taker_buy_volume": 4231.6, "taker_buy_quote": 518.371}, {"ts": 1767873240000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 11024.2, "quote_volume": 1350.28664, "trades": 73, "taker_buy_volume": 4926.2, "taker_buy_quote": 603.4595}, {"ts": 1767873300000, "open": 0.1225, "high": 0.1227, "low": 0.1224, "close": 0.1226, "volume": 17139.0, "quote_volume": 2101.02174, "trades": 37, "taker_buy_volume": 16114.1, "taker_buy_quote": 1975.4805}, {"ts": 1767873360000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 63848.1, "quote_volume": 7834.00402, "trades": 40, "taker_buy_volume": 9444.0, "taker_buy_quote": 1158.7788}, {"ts": 1767873420000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 11496.7, "quote_volume": 1409.38167, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873480000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 5049.7, "quote_volume": 619.05022, "trades": 16, "taker_buy_volume": 3933.9, "taker_buy_quote": 482.29614}, {"ts": 1767873540000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 9362.6, "quote_volume": 1147.85476, "trades": 10, "taker_buy_volume": 243.2, "taker_buy_quote": 29.81632}, {"ts": 1767873600000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 10591.5, "quote_volume": 1298.5179, "trades": 33, "taker_buy_volume": 1636.1, "taker_buy_quote": 200.58586}, {"ts": 1767873660000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 12312.6, "quote_volume": 1509.52476, "trades": 50, "taker_buy_volume": 3645.8, "taker_buy_quote": 446.97508}, {"ts": 1767873720000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 24958.4, "quote_volume": 3059.40994, "trades": 29, "taker_buy_volume": 5303.8, "taker_buy_quote": 650.1234}, {"ts": 1767873780000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 85264.6, "quote_volume": 10437.5182, "trades": 82, "taker_buy_volume": 31924.3, "taker_buy_quote": 3908.75867}, {"ts": 1767873840000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 8294.3, "quote_volume": 1014.47095, "trades": 19, "taker_buy_volume": 5266.5, "taker_buy_quote": 644.17101}, {"ts": 1767873900000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 5066.1, "quote_volume": 620.70326, "trades": 15, "taker_buy_volume": 2478.3, "taker_buy_quote": 303.75489}, {"ts": 1767873960000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 30311.9, "quote_volume": 3711.35001, "trades": 65, "taker_buy_volume": 18118.6, "taker_buy_quote": 2218.12324}, {"ts": 1767874020000, "open": 0.1224, "high": 0.1224, "low": 0.1219, "close": 0.122, "volume": 115453.4, "quote_volume": 14094.28308, "trades": 106, "taker_buy_volume": 23523.7, "taker_buy_quote": 2872.4693}, {"ts": 1767874080000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 54522.7, "quote_volume": 6643.04132, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874140000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 53871.4, "quote_volume": 6561.71371, "trades": 50, "taker_buy_volume": 19015.5, "taker_buy_quote": 2316.24632}, {"ts": 1767874200000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 52169.7, "quote_volume": 6354.02807, "trades": 52, "taker_buy_volume": 1560.7, "taker_buy_quote": 190.09326}, {"ts": 1767874260000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 147437.0, "quote_volume": 17936.69476, "trades": 108, "taker_buy_volume": 30167.8, "taker_buy_quote": 3671.0991}, {"ts": 1767874320000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 118002.8, "quote_volume": 14359.45991, "trades": 78, "taker_buy_volume": 84335.5, "taker_buy_quote": 10263.6863}, {"ts": 1767874380000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 67256.3, "quote_volume": 8186.77005, "trades": 87, "taker_buy_volume": 45322.2, "taker_buy_quote": 5516.24327}, {"ts": 1767874440000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 14301.8, "quote_volume": 1740.93714, "trades": 20, "taker_buy_volume": 13100.2, "taker_buy_quote": 1594.70242}, {"ts": 1767874500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 11675.5, "quote_volume": 1422.0759, "trades": 31, "taker_buy_volume": 2702.3, "taker_buy_quote": 329.14014}, {"ts": 1767874560000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 19397.3, "quote_volume": 2362.71302, "trades": 51, "taker_buy_volume": 1998.0, "taker_buy_quote": 243.53424}, {"ts": 1767874620000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 4565.2, "quote_volume": 555.87494, "trades": 26, "taker_buy_volume": 2857.8, "taker_buy_quote": 348.08004}, {"ts": 1767874680000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 7904.7, "quote_volume": 961.94594, "trades": 20, "taker_buy_volume": 6601.3, "taker_buy_quote": 803.37821}, {"ts": 1767874740000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 35417.5, "quote_volume": 4312.33652, "trades": 45, "taker_buy_volume": 33576.9, "taker_buy_quote": 4088.46346}, {"ts": 1767874800000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 37309.9, "quote_volume": 4546.49542, "trades": 41, "taker_buy_volume": 32182.6, "taker_buy_quote": 3921.56637}, {"ts": 1767874860000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 17217.3, "quote_volume": 2097.69811, "trades": 18, "taker_buy_volume": 8296.0, "taker_buy_quote": 1010.84628}, {"ts": 1767874920000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 8725.8, "quote_volume": 1063.27733, "trades": 16, "taker_buy_volume": 4490.5, "taker_buy_quote": 547.39195}, {"ts": 1767874980000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 5898.5, "quote_volume": 718.89438, "trades": 13, "taker_buy_volume": 4570.8, "taker_buy_quote": 557.18052}, {"ts": 1767875040000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 11583.3, "quote_volume": 1411.84366, "trades": 10, "taker_buy_volume": 9977.2, "taker_buy_quote": 1216.22068}, {"ts": 1767875100000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 7916.7, "quote_volume": 964.2057, "trades": 11, "taker_buy_volume": 327.8, "taker_buy_quote": 39.92604}, {"ts": 1767875160000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 28823.0, "quote_volume": 3514.47099, "trades": 29, "taker_buy_volume": 20161.2, "taker_buy_quote": 2458.38826}, {"ts": 1767875220000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 14523.4, "quote_volume": 1771.6993, "trades": 10, "taker_buy_volume": 8196.7, "taker_buy_quote": 999.9974}, {"ts": 1767875280000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 41738.7, "quote_volume": 5090.53813, "trades": 26, "taker_buy_volume": 32377.0, "taker_buy_quote": 3949.61862}, {"ts": 1767875340000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1356.2, "quote_volume": 165.18516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875400000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 18626.7, "quote_volume": 2268.68149, "trades": 9, "taker_buy_volume": 12706.9, "taker_buy_quote": 1547.70042}, {"ts": 1767875460000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 12207.7, "quote_volume": 1488.01031, "trades": 20, "taker_buy_volume": 3549.3, "taker_buy_quote": 432.65967}, {"ts": 1767875520000, "open": 0.1218, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 17389.9, "quote_volume": 2115.80244, "trades": 33, "taker_buy_volume": 43.1, "taker_buy_quote": 5.24958}, {"ts": 1767875580000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 28092.9, "quote_volume": 3413.51741, "trades": 26, "taker_buy_volume": 8027.6, "taker_buy_quote": 975.58346}, {"ts": 1767875640000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 142691.4, "quote_volume": 17324.26972, "trades": 68, "taker_buy_volume": 23083.8, "taker_buy_quote": 2804.05147}, {"ts": 1767875700000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 170190.1, "quote_volume": 20634.97868, "trades": 86, "taker_buy_volume": 29537.8, "taker_buy_quote": 3581.302}, {"ts": 1767875760000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 56475.7, "quote_volume": 6845.01085, "trades": 70, "taker_buy_volume": 7837.9, "taker_buy_quote": 949.95348}, {"ts": 1767875820000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 21604.2, "quote_volume": 2618.38683, "trades": 17, "taker_buy_volume": 1830.2, "taker_buy_quote": 221.83436}, {"ts": 1767875880000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 5451.9, "quote_volume": 660.78202, "trades": 6, "taker_buy_volume": 117.4, "taker_buy_quote": 14.24062}, {"ts": 1767875940000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 13852.8, "quote_volume": 1678.95936, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876000000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 127421.0, "quote_volume": 15456.1272, "trades": 36, "taker_buy_volume": 110366.3, "taker_buy_quote": 13387.72109}, {"ts": 1767876060000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 2076.5, "quote_volume": 251.84921, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 15.0536}, {"ts": 1767876120000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 185763.3, "quote_volume": 22516.11237, "trades": 31, "taker_buy_volume": 80166.6, "taker_buy_quote": 9716.24303}, {"ts": 1767876180000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 11411.0, "quote_volume": 1385.12931, "trades": 11, "taker_buy_volume": 9750.1, "taker_buy_quote": 1183.66214}, {"ts": 1767876240000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 17894.1, "quote_volume": 2170.82945, "trades": 22, "taker_buy_volume": 5270.1, "taker_buy_quote": 639.76014}, {"ts": 1767876300000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 112291.3, "quote_volume": 13620.38303, "trades": 25, "taker_buy_volume": 92392.5, "taker_buy_quote": 11206.96173}, {"ts": 1767876360000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 4517.0, "quote_volume": 547.26486, "trades": 8, "taker_buy_volume": 2561.6, "taker_buy_quote": 310.46592}, {"ts": 1767876420000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 5387.4, "quote_volume": 652.95288, "trades": 5, "taker_buy_volume": 312.0, "taker_buy_quote": 37.8144}, {"ts": 1767876480000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 99005.1, "quote_volume": 12016.29554, "trades": 31, "taker_buy_volume": 91175.8, "taker_buy_quote": 11066.05215}, {"ts": 1767876540000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 1163.5, "quote_volume": 141.14639, "trades": 6, "taker_buy_volume": 138.4, "taker_buy_quote": 16.80176}, {"ts": 1767876600000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 11288.7, "quote_volume": 1369.08284, "trades": 37, "taker_buy_volume": 4490.0, "taker_buy_quote": 544.83665}, {"ts": 1767876660000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 55942.8, "quote_volume": 6797.0502, "trades": 30, "taker_buy_volume": 18573.2, "taker_buy_quote": 2256.6438}, {"ts": 1767876720000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 6241.7, "quote_volume": 757.28741, "trades": 23, "taker_buy_volume": 943.3, "taker_buy_quote": 114.51229}, {"ts": 1767876780000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 34078.0, "quote_volume": 4127.02805, "trades": 40, "taker_buy_volume": 13187.0, "taker_buy_quote": 1596.9457}, {"ts": 1767876840000, "open": 0.1211, "high": 0.1211, "low": 0.1208, "close": 0.121, "volume": 201436.3, "quote_volume": 24366.92397, "trades": 140, "taker_buy_volume": 58239.1, "taker_buy_quote": 7044.80462}, {"ts": 1767876900000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 12200.9, "quote_volume": 1477.3868, "trades": 22, "taker_buy_volume": 11088.4, "taker_buy_quote": 1342.66305}, {"ts": 1767876960000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 26532.4, "quote_volume": 3213.07776, "trades": 13, "taker_buy_volume": 41.2, "taker_buy_quote": 4.99344}, {"ts": 1767877020000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1065.6, "quote_volume": 129.04416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877080000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 12472.9, "quote_volume": 1511.55452, "trades": 13, "taker_buy_volume": 10863.3, "taker_buy_quote": 1316.63196}, {"ts": 1767877140000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 22442.1, "quote_volume": 2719.98252, "trades": 14, "taker_buy_volume": 18203.3, "taker_buy_quote": 2206.23996}, {"ts": 1767877200000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 3444.3, "quote_volume": 417.32873, "trades": 18, "taker_buy_volume": 739.2, "taker_buy_quote": 89.59104}, {"ts": 1767877260000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 105401.2, "quote_volume": 12764.70938, "trades": 37, "taker_buy_volume": 68813.5, "taker_buy_quote": 8333.93891}, {"ts": 1767877320000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 29517.8, "quote_volume": 3580.44969, "trades": 32, "taker_buy_volume": 25773.4, "taker_buy_quote": 3126.31342}, {"ts": 1767877380000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 5423.9, "quote_volume": 657.72003, "trades": 21, "taker_buy_volume": 2088.1, "taker_buy_quote": 253.28653}, {"ts": 1767877440000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 1200.4, "quote_volume": 145.49739, "trades": 4, "taker_buy_volume": 89.1, "taker_buy_quote": 10.80783}, {"ts": 1767877500000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 4140.2, "quote_volume": 501.78096, "trades": 22, "taker_buy_volume": 567.6, "taker_buy_quote": 68.79312}, {"ts": 1767877560000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 26052.4, "quote_volume": 3157.26493, "trades": 26, "taker_buy_volume": 1596.8, "taker_buy_quote": 193.53216}, {"ts": 1767877620000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 19033.7, "quote_volume": 2308.44637, "trades": 14, "taker_buy_volume": 16010.8, "taker_buy_quote": 1942.07089}, {"ts": 1767877680000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 16578.4, "quote_volume": 2009.32637, "trades": 26, "taker_buy_volume": 547.6, "taker_buy_quote": 66.39341}, {"ts": 1767877740000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 77929.0, "quote_volume": 9452.3787, "trades": 41, "taker_buy_volume": 67753.8, "taker_buy_quote": 8218.53594}, {"ts": 1767877800000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 21571.8, "quote_volume": 2616.65934, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877860000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 100612.1, "quote_volume": 12214.2034, "trades": 22, "taker_buy_volume": 99556.7, "taker_buy_quote": 12086.18338}, {"ts": 1767877920000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 19856.4, "quote_volume": 2409.27145, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877980000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 11833.6, "quote_volume": 1435.84107, "trades": 25, "taker_buy_volume": 346.4, "taker_buy_quote": 42.05296}, {"ts": 1767878040000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 36199.6, "quote_volume": 4389.0262, "trades": 55, "taker_buy_volume": 3273.3, "taker_buy_quote": 397.05129}, {"ts": 1767878100000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 43878.3, "quote_volume": 5329.01961, "trades": 20, "taker_buy_volume": 42522.7, "taker_buy_quote": 5164.58533}, {"ts": 1767878160000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 57666.0, "quote_volume": 6985.90281, "trades": 51, "taker_buy_volume": 9559.5, "taker_buy_quote": 1158.15174}, {"ts": 1767878220000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 13832.1, "quote_volume": 1675.18938, "trades": 15, "taker_buy_volume": 1193.4, "taker_buy_quote": 144.54574}, {"ts": 1767878280000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 4754.6, "quote_volume": 576.83508, "trades": 21, "taker_buy_volume": 3619.6, "taker_buy_quote": 439.21568}, {"ts": 1767878340000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 5848.4, "quote_volume": 709.41525, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878400000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 33933.7, "quote_volume": 4116.1769, "trades": 21, "taker_buy_volume": 234.2, "taker_buy_quote": 28.42755}, {"ts": 1767878460000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 12956.3, "quote_volume": 1571.48211, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878520000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4878.7, "quote_volume": 591.67658, "trades": 6, "taker_buy_volume": 3781.4, "taker_buy_quote": 458.68382}, {"ts": 1767878580000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 40943.3, "quote_volume": 4962.29167, "trades": 35, "taker_buy_volume": 34045.4, "taker_buy_quote": 4126.32229}, {"ts": 1767878640000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 6424.9, "quote_volume": 779.36273, "trades": 13, "taker_buy_volume": 4795.2, "taker_buy_quote": 581.73622}, {"ts": 1767878700000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 69620.5, "quote_volume": 8442.27164, "trades": 32, "taker_buy_volume": 22311.3, "taker_buy_quote": 2706.38569}, {"ts": 1767878760000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 5961.4, "quote_volume": 723.27698, "trades": 12, "taker_buy_volume": 2925.7, "taker_buy_quote": 355.14657}, {"ts": 1767878820000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 11534.3, "quote_volume": 1399.46261, "trades": 16, "taker_buy_volume": 10444.3, "taker_buy_quote": 1267.19699}, {"ts": 1767878880000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2814.9, "quote_volume": 341.72886, "trades": 8, "taker_buy_volume": 43.3, "taker_buy_quote": 5.25662}, {"ts": 1767878940000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 15264.5, "quote_volume": 1853.0543, "trades": 16, "taker_buy_volume": 2589.3, "taker_buy_quote": 314.34102}, {"ts": 1767879000000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 6533.2, "quote_volume": 792.47716, "trades": 11, "taker_buy_volume": 3768.2, "taker_buy_quote": 457.08266}, {"ts": 1767879060000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 28037.8, "quote_volume": 3402.89522, "trades": 33, "taker_buy_volume": 24456.7, "taker_buy_quote": 2968.55956}, {"ts": 1767879120000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1211, "volume": 54569.0, "quote_volume": 6613.67416, "trades": 66, "taker_buy_volume": 13417.1, "taker_buy_quote": 1625.8111}, {"ts": 1767879180000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 59669.4, "quote_volume": 7221.36584, "trades": 47, "taker_buy_volume": 36603.8, "taker_buy_quote": 4429.94295}, {"ts": 1767879240000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 38238.0, "quote_volume": 4623.97469, "trades": 39, "taker_buy_volume": 7565.2, "taker_buy_quote": 914.72268}, {"ts": 1767879300000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 14700.8, "quote_volume": 1777.28551, "trades": 32, "taker_buy_volume": 2143.5, "taker_buy_quote": 259.14915}, {"ts": 1767879360000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 4850.9, "quote_volume": 586.83754, "trades": 16, "taker_buy_volume": 3420.1, "taker_buy_quote": 413.81947}, {"ts": 1767879420000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 96578.9, "quote_volume": 11678.2756, "trades": 55, "taker_buy_volume": 42958.0, "taker_buy_quote": 5197.69256}, {"ts": 1767879480000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 31803.2, "quote_volume": 3844.50786, "trades": 32, "taker_buy_volume": 12313.4, "taker_buy_quote": 1488.69915}, {"ts": 1767879540000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 23523.2, "quote_volume": 2848.48621, "trades": 32, "taker_buy_volume": 18736.4, "taker_buy_quote": 2268.91715}, {"ts": 1767879600000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1225.9, "quote_volume": 148.34258, "trades": 4, "taker_buy_volume": 43.4, "taker_buy_quote": 5.25574}, {"ts": 1767879660000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 8915.7, "quote_volume": 1080.29414, "trades": 17, "taker_buy_volume": 6613.2, "taker_buy_quote": 801.44256}, {"ts": 1767879720000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 9350.6, "quote_volume": 1133.96125, "trades": 18, "taker_buy_volume": 6728.6, "taker_buy_quote": 816.17485}, {"ts": 1767879780000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 8393.8, "quote_volume": 1017.409, "trades": 6, "taker_buy_volume": 79.0, "taker_buy_quote": 9.5827}, {"ts": 1767879840000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 6198.5, "quote_volume": 751.6672, "trades": 11, "taker_buy_volume": 4090.0, "taker_buy_quote": 496.117}, {"ts": 1767879900000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 69391.0, "quote_volume": 8424.42925, "trades": 28, "taker_buy_volume": 55594.5, "taker_buy_quote": 6749.64539}, {"ts": 1767879960000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 13081.5, "quote_volume": 1585.82651, "trades": 17, "taker_buy_volume": 1246.6, "taker_buy_quote": 151.21258}, {"ts": 1767880020000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 68473.2, "quote_volume": 8298.96832, "trades": 32, "taker_buy_volume": 7746.4, "taker_buy_quote": 938.88016}, {"ts": 1767880080000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 11907.7, "quote_volume": 1442.96615, "trades": 20, "taker_buy_volume": 3228.6, "taker_buy_quote": 391.26442}, {"ts": 1767880140000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 49353.3, "quote_volume": 5971.7493, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880200000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 17133.6, "quote_volume": 2073.1656, "trades": 12, "taker_buy_volume": 14823.4, "taker_buy_quote": 1793.6314}, {"ts": 1767880260000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 95729.0, "quote_volume": 11592.51753, "trades": 25, "taker_buy_volume": 92180.7, "taker_buy_quote": 11163.11712}, {"ts": 1767880320000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 49648.2, "quote_volume": 6007.80287, "trades": 23, "taker_buy_volume": 40272.6, "taker_buy_quote": 4872.9846}, {"ts": 1767880380000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 15047.6, "quote_volume": 1819.31465, "trades": 37, "taker_buy_volume": 9673.9, "taker_buy_quote": 1169.62127}, {"ts": 1767880440000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 16943.2, "quote_volume": 2051.72513, "trades": 38, "taker_buy_volume": 4691.4, "taker_buy_quote": 568.12854}, {"ts": 1767880500000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 48477.1, "quote_volume": 5873.97903, "trades": 43, "taker_buy_volume": 19731.2, "taker_buy_quote": 2390.64658}, {"ts": 1767880560000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 1224.9, "quote_volume": 148.40182, "trades": 11, "taker_buy_volume": 129.9, "taker_buy_quote": 15.74388}, {"ts": 1767880620000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 28279.5, "quote_volume": 3429.84803, "trades": 46, "taker_buy_volume": 11892.7, "taker_buy_quote": 1442.56284}, {"ts": 1767880680000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1121.1, "quote_volume": 135.87732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880740000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 20904.0, "quote_volume": 2533.50879, "trades": 39, "taker_buy_volume": 1168.8, "taker_buy_quote": 141.65856}, {"ts": 1767880800000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 27892.1, "quote_volume": 3377.62873, "trades": 27, "taker_buy_volume": 14441.7, "taker_buy_quote": 1748.8949}, {"ts": 1767880860000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 260318.1, "quote_volume": 31475.84614, "trades": 54, "taker_buy_volume": 23411.3, "taker_buy_quote": 2832.7673}, {"ts": 1767880920000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 26721.8, "quote_volume": 3233.09852, "trades": 20, "taker_buy_volume": 23723.9, "taker_buy_quote": 2870.5919}, {"ts": 1767880980000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 46722.1, "quote_volume": 5653.32234, "trades": 22, "taker_buy_volume": 42417.6, "taker_buy_quote": 5132.5296}, {"ts": 1767881040000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 56638.7, "quote_volume": 6842.68989, "trades": 68, "taker_buy_volume": 6759.7, "taker_buy_quote": 816.93848}, {"ts": 1767881100000, "open": 0.1207, "high": 0.121, "low": 0.1207, "close": 0.1209, "volume": 136661.2, "quote_volume": 16516.07326, "trades": 84, "taker_buy_volume": 57116.0, "taker_buy_quote": 6904.25526}, {"ts": 1767881160000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 54218.3, "quote_volume": 6560.26564, "trades": 35, "taker_buy_volume": 45999.4, "taker_buy_quote": 5566.47557}, {"ts": 1767881220000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 35565.5, "quote_volume": 4307.09333, "trades": 30, "taker_buy_volume": 30856.7, "taker_buy_quote": 3736.85765}, {"ts": 1767881280000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 12979.3, "quote_volume": 1573.09116, "trades": 22, "taker_buy_volume": 259.8, "taker_buy_quote": 31.48776}, {"ts": 1767881340000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 16762.2, "quote_volume": 2033.10091, "trades": 28, "taker_buy_volume": 15352.6, "taker_buy_quote": 1862.25739}, {"ts": 1767881400000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 9041.3, "quote_volume": 1098.50861, "trades": 26, "taker_buy_volume": 6575.4, "taker_buy_quote": 799.00891}, {"ts": 1767881460000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 8740.2, "quote_volume": 1061.18328, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881520000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 9738.6, "quote_volume": 1182.26604, "trades": 46, "taker_buy_volume": 4367.2, "taker_buy_quote": 530.17808}, {"ts": 1767881580000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 16462.7, "quote_volume": 1999.95176, "trades": 30, "taker_buy_volume": 15335.8, "taker_buy_quote": 1863.1461}, {"ts": 1767881640000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 27802.9, "quote_volume": 3375.20551, "trades": 37, "taker_buy_volume": 23543.3, "taker_buy_quote": 2858.15662}, {"ts": 1767881700000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 47229.0, "quote_volume": 5728.82036, "trades": 33, "taker_buy_volume": 5811.2, "taker_buy_quote": 704.90268}, {"ts": 1767881760000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 6478.0, "quote_volume": 785.03313, "trades": 16, "taker_buy_volume": 41.7, "taker_buy_quote": 5.05404}, {"ts": 1767881820000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 79007.8, "quote_volume": 9576.52598, "trades": 36, "taker_buy_volume": 71625.8, "taker_buy_quote": 8681.48762}, {"ts": 1767881880000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 75683.3, "quote_volume": 9178.24588, "trades": 29, "taker_buy_volume": 52344.4, "taker_buy_quote": 6349.39301}, {"ts": 1767881940000, "open": 0.1213, "high": 0.1214, "low": 0.1211, "close": 0.1212, "volume": 43843.6, "quote_volume": 5317.36317, "trades": 34, "taker_buy_volume": 30776.4, "taker_buy_quote": 3734.12944}, {"ts": 1767882000000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 7571.7, "quote_volume": 917.58897, "trades": 19, "taker_buy_volume": 5954.2, "taker_buy_quote": 721.64904}, {"ts": 1767882060000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 27559.3, "quote_volume": 3334.93974, "trades": 43, "taker_buy_volume": 7764.3, "taker_buy_quote": 939.4803}, {"ts": 1767882120000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 21942.0, "quote_volume": 2652.65152, "trades": 21, "taker_buy_volume": 5504.8, "taker_buy_quote": 665.53032}, {"ts": 1767882180000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 8143.6, "quote_volume": 984.64873, "trades": 18, "taker_buy_volume": 1485.7, "taker_buy_quote": 179.76535}, {"ts": 1767882240000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 8762.3, "quote_volume": 1060.2383, "trades": 12, "taker_buy_volume": 6584.0, "taker_buy_quote": 796.664}, {"ts": 1767882300000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 18880.2, "quote_volume": 2281.63011, "trades": 28, "taker_buy_volume": 6155.4, "taker_buy_quote": 744.18351}, {"ts": 1767882360000, "open": 0.1208, "high": 0.1208, "low": 0.1202, "close": 0.1207, "volume": 461459.8, "quote_volume": 55581.78788, "trades": 219, "taker_buy_volume": 120905.5, "taker_buy_quote": 14575.93561}, {"ts": 1767882420000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 34257.6, "quote_volume": 4139.69988, "trades": 56, "taker_buy_volume": 6459.9, "taker_buy_quote": 780.79002}, {"ts": 1767882480000, "open": 0.1209, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 71042.7, "quote_volume": 8584.89029, "trades": 51, "taker_buy_volume": 22762.7, "taker_buy_quote": 2752.85137}, {"ts": 1767882540000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.1209, "volume": 112322.2, "quote_volume": 13569.72595, "trades": 49, "taker_buy_volume": 15373.4, "taker_buy_quote": 1858.03412}, {"ts": 1767882600000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 38155.9, "quote_volume": 4609.66919, "trades": 76, "taker_buy_volume": 20181.9, "taker_buy_quote": 2437.7428}, {"ts": 1767882660000, "open": 0.1209, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 162994.7, "quote_volume": 19690.56299, "trades": 145, "taker_buy_volume": 106916.3, "taker_buy_quote": 12920.96082}, {"ts": 1767882720000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 131556.3, "quote_volume": 15921.33162, "trades": 145, "taker_buy_volume": 61687.2, "taker_buy_quote": 7466.33297}, {"ts": 1767882780000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 68192.3, "quote_volume": 8255.29489, "trades": 82, "taker_buy_volume": 43909.3, "taker_buy_quote": 5315.83391}, {"ts": 1767882840000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 57501.0, "quote_volume": 6969.82777, "trades": 90, "taker_buy_volume": 42133.8, "taker_buy_quote": 5107.54131}, {"ts": 1767882900000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 42972.5, "quote_volume": 5209.52525, "trades": 60, "taker_buy_volume": 16140.4, "taker_buy_quote": 1955.73859}, {"ts": 1767882960000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 69416.8, "quote_volume": 8417.72466, "trades": 83, "taker_buy_volume": 34939.1, "taker_buy_quote": 4236.81129}, {"ts": 1767883020000, "open": 0.1212, "high": 0.1213, "low": 0.1209, "close": 0.1209, "volume": 37708.9, "quote_volume": 4566.60268, "trades": 68, "taker_buy_volume": 18755.1, "taker_buy_quote": 2272.86265}, {"ts": 1767883080000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 38173.0, "quote_volume": 4613.83599, "trades": 37, "taker_buy_volume": 4517.1, "taker_buy_quote": 546.16772}, {"ts": 1767883140000, "open": 0.1211, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 23441.7, "quote_volume": 2837.74283, "trades": 47, "taker_buy_volume": 14495.9, "taker_buy_quote": 1755.34971}, {"ts": 1767883200000, "open": 0.121, "high": 0.1212, "low": 0.1208, "close": 0.1212, "volume": 103630.0, "quote_volume": 12531.49127, "trades": 72, "taker_buy_volume": 34044.0, "taker_buy_quote": 4120.11211}, {"ts": 1767883260000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 223871.4, "quote_volume": 27124.55221, "trades": 106, "taker_buy_volume": 99464.2, "taker_buy_quote": 12058.9498}, {"ts": 1767883320000, "open": 0.121, "high": 0.1211, "low": 0.1205, "close": 0.1205, "volume": 312262.3, "quote_volume": 37702.88261, "trades": 160, "taker_buy_volume": 27653.1, "taker_buy_quote": 3338.56352}, {"ts": 1767883380000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 207098.5, "quote_volume": 24965.41845, "trades": 97, "taker_buy_volume": 112871.7, "taker_buy_quote": 13611.02337}, {"ts": 1767883440000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 170808.8, "quote_volume": 20565.95635, "trades": 60, "taker_buy_volume": 62369.8, "taker_buy_quote": 7509.92656}, {"ts": 1767883500000, "open": 0.1204, "high": 0.1204, "low": 0.1199, "close": 0.1202, "volume": 438107.3, "quote_volume": 52611.38498, "trades": 263, "taker_buy_volume": 137148.4, "taker_buy_quote": 16477.15407}, {"ts": 1767883560000, "open": 0.1203, "high": 0.1211, "low": 0.1203, "close": 0.1211, "volume": 68492.5, "quote_volume": 8271.05824, "trades": 109, "taker_buy_volume": 55341.6, "taker_buy_quote": 6685.35162}, {"ts": 1767883620000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 114153.3, "quote_volume": 13838.98004, "trades": 68, "taker_buy_volume": 83293.8, "taker_buy_quote": 10097.90074}, {"ts": 1767883680000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 39406.6, "quote_volume": 4773.58618, "trades": 37, "taker_buy_volume": 25947.5, "taker_buy_quote": 3143.7452}, {"ts": 1767883740000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 36318.4, "quote_volume": 4405.92007, "trades": 61, "taker_buy_volume": 29347.9, "taker_buy_quote": 3560.48149}, {"ts": 1767883800000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 29920.6, "quote_volume": 3625.88668, "trades": 42, "taker_buy_volume": 17611.7, "taker_buy_quote": 2135.17725}, {"ts": 1767883860000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 116305.6, "quote_volume": 14123.24164, "trades": 71, "taker_buy_volume": 110983.2, "taker_buy_quote": 13477.22452}, {"ts": 1767883920000, "open": 0.1213, "high": 0.1218, "low": 0.1212, "close": 0.1218, "volume": 104995.6, "quote_volume": 12768.36841, "trades": 77, "taker_buy_volume": 99952.1, "taker_buy_quote": 12155.44027}, {"ts": 1767883980000, "open": 0.1218, "high": 0.1221, "low": 0.1217, "close": 0.1219, "volume": 295273.8, "quote_volume": 35999.84054, "trades": 158, "taker_buy_volume": 246792.7, "taker_buy_quote": 30087.14039}, {"ts": 1767884040000, "open": 0.1219, "high": 0.122, "low": 0.1217, "close": 0.1217, "volume": 29867.0, "quote_volume": 3637.27162, "trades": 43, "taker_buy_volume": 18017.0, "taker_buy_quote": 2193.6166}, {"ts": 1767884100000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 25381.6, "quote_volume": 3088.52104, "trades": 35, "taker_buy_volume": 19353.9, "taker_buy_quote": 2355.20868}, {"ts": 1767884160000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 23661.2, "quote_volume": 2877.11535, "trades": 34, "taker_buy_volume": 19013.6, "taker_buy_quote": 2312.05376}, {"ts": 1767884220000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 18967.2, "quote_volume": 2303.67701, "trades": 61, "taker_buy_volume": 7568.4, "taker_buy_quote": 919.56842}, {"ts": 1767884280000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 21712.1, "quote_volume": 2641.26554, "trades": 33, "taker_buy_volume": 8352.5, "taker_buy_quote": 1016.36859}, {"ts": 1767884340000, "open": 0.1217, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 99297.5, "quote_volume": 12095.49794, "trades": 97, "taker_buy_volume": 37042.0, "taker_buy_quote": 4511.68009}, {"ts": 1767884400000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 19999.0, "quote_volume": 2434.05317, "trades": 40, "taker_buy_volume": 4464.8, "taker_buy_quote": 543.48104}, {"ts": 1767884460000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 57870.3, "quote_volume": 7036.78748, "trades": 45, "taker_buy_volume": 20247.4, "taker_buy_quote": 2462.07952}, {"ts": 1767884520000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 29115.0, "quote_volume": 3536.00262, "trades": 45, "taker_buy_volume": 5394.1, "taker_buy_quote": 655.28057}, {"ts": 1767884580000, "open": 0.1214, "high": 0.1214, "low": 0.121, "close": 0.1212, "volume": 143241.1, "quote_volume": 17356.42028, "trades": 93, "taker_buy_volume": 51201.7, "taker_buy_quote": 6201.25}, {"ts": 1767884640000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 42782.8, "quote_volume": 5182.32192, "trades": 43, "taker_buy_volume": 299.4, "taker_buy_quote": 36.28294}, {"ts": 1767884700000, "open": 0.1213, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 20091.7, "quote_volume": 2439.98207, "trades": 64, "taker_buy_volume": 12456.9, "taker_buy_quote": 1513.04675}, {"ts": 1767884760000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 96044.9, "quote_volume": 11718.76523, "trades": 122, "taker_buy_volume": 78167.6, "taker_buy_quote": 9537.73812}, {"ts": 1767884820000, "open": 0.1219, "high": 0.1222, "low": 0.1218, "close": 0.122, "volume": 51122.1, "quote_volume": 6239.57824, "trades": 101, "taker_buy_volume": 38576.6, "taker_buy_quote": 4710.17622}, {"ts": 1767884880000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 56243.7, "quote_volume": 6861.20977, "trades": 94, "taker_buy_volume": 39547.8, "taker_buy_quote": 4824.51063}, {"ts": 1767884940000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 28864.8, "quote_volume": 3526.23787, "trades": 36, "taker_buy_volume": 17397.3, "taker_buy_quote": 2126.01222}, {"ts": 1767885000000, "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.1222, "volume": 144305.1, "quote_volume": 17628.63949, "trades": 72, "taker_buy_volume": 83495.3, "taker_buy_quote": 10202.72037}, {"ts": 1767885060000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 76041.2, "quote_volume": 9301.60913, "trades": 70, "taker_buy_volume": 71246.5, "taker_buy_quote": 8715.07557}, {"ts": 1767885120000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1222, "volume": 118210.5, "quote_volume": 14470.07254, "trades": 104, "taker_buy_volume": 72118.3, "taker_buy_quote": 8829.04642}, {"ts": 1767885180000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 80247.3, "quote_volume": 9807.62666, "trades": 36, "taker_buy_volume": 46231.4, "taker_buy_quote": 5650.67224}, {"ts": 1767885240000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 6950.4, "quote_volume": 849.796, "trades": 18, "taker_buy_volume": 2697.6, "taker_buy_quote": 329.78604}, {"ts": 1767885300000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 32666.1, "quote_volume": 3995.63264, "trades": 57, "taker_buy_volume": 15096.5, "taker_buy_quote": 1846.47793}, {"ts": 1767885360000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1226, "volume": 61474.8, "quote_volume": 7535.3201, "trades": 76, "taker_buy_volume": 54959.5, "taker_buy_quote": 6736.74477}, {"ts": 1767885420000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 58011.9, "quote_volume": 7108.87554, "trades": 92, "taker_buy_volume": 35610.3, "taker_buy_quote": 4363.40802}, {"ts": 1767885480000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 4646.3, "quote_volume": 569.23412, "trades": 18, "taker_buy_volume": 3052.0, "taker_buy_quote": 374.0238}, {"ts": 1767885540000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 67325.4, "quote_volume": 8253.56081, "trades": 76, "taker_buy_volume": 30022.3, "taker_buy_quote": 3680.28121}, {"ts": 1767885600000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1227, "volume": 24255.2, "quote_volume": 2974.29872, "trades": 36, "taker_buy_volume": 14734.5, "taker_buy_quote": 1807.16372}, {"ts": 1767885660000, "open": 0.1227, "high": 0.123, "low": 0.1226, "close": 0.1226, "volume": 249944.4, "quote_volume": 30714.48929, "trades": 153, "taker_buy_volume": 199691.2, "taker_buy_quote": 24543.89564}, {"ts": 1767885720000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 50611.7, "quote_volume": 6197.40622, "trades": 56, "taker_buy_volume": 5232.6, "taker_buy_quote": 641.11745}, {"ts": 1767885780000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1227, "volume": 32845.1, "quote_volume": 4026.6303, "trades": 53, "taker_buy_volume": 18093.6, "taker_buy_quote": 2218.44073}, {"ts": 1767885840000, "open": 0.1227, "high": 0.1234, "low": 0.1227, "close": 0.123, "volume": 854310.4, "quote_volume": 105200.5245, "trades": 210, "taker_buy_volume": 772220.3, "taker_buy_quote": 95104.7398}, {"ts": 1767885900000, "open": 0.1231, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 245256.9, "quote_volume": 30196.59831, "trades": 116, "taker_buy_volume": 171950.5, "taker_buy_quote": 21173.4083}, {"ts": 1767885960000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 11585.4, "quote_volume": 1425.8649, "trades": 29, "taker_buy_volume": 7590.2, "taker_buy_quote": 934.33627}, {"ts": 1767886020000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 129075.1, "quote_volume": 15886.53297, "trades": 74, "taker_buy_volume": 100109.2, "taker_buy_quote": 12322.59717}, {"ts": 1767886080000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 51448.6, "quote_volume": 6335.53587, "trades": 49, "taker_buy_volume": 27120.8, "taker_buy_quote": 3340.66341}, {"ts": 1767886140000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 96497.8, "quote_volume": 11884.15691, "trades": 48, "taker_buy_volume": 17831.1, "taker_buy_quote": 2196.68444}, {"ts": 1767886200000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 86213.4, "quote_volume": 10603.77146, "trades": 97, "taker_buy_volume": 25228.5, "taker_buy_quote": 3103.34842}, {"ts": 1767886260000, "open": 0.123, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 13116.7, "quote_volume": 1614.21674, "trades": 27, "taker_buy_volume": 10436.6, "taker_buy_quote": 1284.50765}, {"ts": 1767886320000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 135864.4, "quote_volume": 16745.23203, "trades": 112, "taker_buy_volume": 99744.6, "taker_buy_quote": 12293.62676}, {"ts": 1767886380000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 16908.8, "quote_volume": 2080.09824, "trades": 61, "taker_buy_volume": 9787.6, "taker_buy_quote": 1204.36349}, {"ts": 1767886440000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 15365.0, "quote_volume": 1888.3889, "trades": 32, "taker_buy_volume": 11344.2, "taker_buy_quote": 1394.30902}, {"ts": 1767886500000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 57942.0, "quote_volume": 7104.89726, "trades": 72, "taker_buy_volume": 29535.7, "taker_buy_quote": 3621.73078}, {"ts": 1767886560000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 91984.8, "quote_volume": 11268.11906, "trades": 49, "taker_buy_volume": 31772.5, "taker_buy_quote": 3893.67565}, {"ts": 1767886620000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 22784.2, "quote_volume": 2791.11188, "trades": 28, "taker_buy_volume": 7395.7, "taker_buy_quote": 906.02063}, {"ts": 1767886680000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 34735.2, "quote_volume": 4260.4488, "trades": 38, "taker_buy_volume": 13473.6, "taker_buy_quote": 1652.02463}, {"ts": 1767886740000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 53636.8, "quote_volume": 6581.18023, "trades": 38, "taker_buy_volume": 39019.3, "taker_buy_quote": 4787.66811}, {"ts": 1767886800000, "open": 0.1226, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 128626.3, "quote_volume": 15780.08631, "trades": 67, "taker_buy_volume": 56622.3, "taker_buy_quote": 6954.77689}, {"ts": 1767886860000, "open": 0.123, "high": 0.1234, "low": 0.123, "close": 0.1233, "volume": 168556.2, "quote_volume": 20783.59392, "trades": 121, "taker_buy_volume": 121283.1, "taker_buy_quote": 14955.25422}, {"ts": 1767886920000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 202921.0, "quote_volume": 25026.52861, "trades": 78, "taker_buy_volume": 103804.5, "taker_buy_quote": 12804.3075}, {"ts": 1767886980000, "open": 0.1232, "high": 0.1234, "low": 0.1231, "close": 0.1233, "volume": 15804.0, "quote_volume": 1949.1917, "trades": 22, "taker_buy_volume": 9934.6, "taker_buy_quote": 1225.71531}, {"ts": 1767887040000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 17598.4, "quote_volume": 2166.38033, "trades": 38, "taker_buy_volume": 7020.9, "taker_buy_quote": 864.43509}, {"ts": 1767887100000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 78875.1, "quote_volume": 9702.9023, "trades": 31, "taker_buy_volume": 64354.3, "taker_buy_quote": 7916.88457}, {"ts": 1767887160000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 80782.9, "quote_volume": 9928.56448, "trades": 35, "taker_buy_volume": 76475.3, "taker_buy_quote": 9399.16044}, {"ts": 1767887220000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 10685.5, "quote_volume": 1312.96628, "trades": 13, "taker_buy_volume": 42.8, "taker_buy_quote": 5.25584}, {"ts": 1767887280000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 31794.1, "quote_volume": 3904.0732, "trades": 52, "taker_buy_volume": 20184.8, "taker_buy_quote": 2478.75771}, {"ts": 1767887340000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 40136.6, "quote_volume": 4936.6451, "trades": 31, "taker_buy_volume": 5390.7, "taker_buy_quote": 663.27416}, {"ts": 1767887400000, "open": 0.1231, "high": 0.1234, "low": 0.1231, "close": 0.1234, "volume": 43594.3, "quote_volume": 5376.10053, "trades": 46, "taker_buy_volume": 41648.6, "taker_buy_quote": 5136.23104}, {"ts": 1767887460000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 85002.2, "quote_volume": 10493.93038, "trades": 47, "taker_buy_volume": 34381.1, "taker_buy_quote": 4246.00124}, {"ts": 1767887520000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 87969.6, "quote_volume": 10855.96889, "trades": 42, "taker_buy_volume": 36025.3, "taker_buy_quote": 4448.03565}, {"ts": 1767887580000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 48438.2, "quote_volume": 5972.45613, "trades": 21, "taker_buy_volume": 30496.7, "taker_buy_quote": 3760.37529}, {"ts": 1767887640000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 4834.2, "quote_volume": 596.00214, "trades": 14, "taker_buy_volume": 127.8, "taker_buy_quote": 15.75774}, {"ts": 1767887700000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 19385.9, "quote_volume": 2392.19712, "trades": 27, "taker_buy_volume": 6805.4, "taker_buy_quote": 839.80977}, {"ts": 1767887760000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 12320.0, "quote_volume": 1519.19756, "trades": 14, "taker_buy_volume": 1330.4, "taker_buy_quote": 164.17136}, {"ts": 1767887820000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 34525.5, "quote_volume": 4261.92737, "trades": 35, "taker_buy_volume": 26504.1, "taker_buy_quote": 3271.79447}, {"ts": 1767887880000, "open": 0.1236, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 402351.3, "quote_volume": 49753.7511, "trades": 106, "taker_buy_volume": 270687.6, "taker_buy_quote": 33481.05072}, {"ts": 1767887940000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 208521.9, "quote_volume": 25826.28947, "trades": 92, "taker_buy_volume": 146662.8, "taker_buy_quote": 18167.07066}, {"ts": 1767888000000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 181215.4, "quote_volume": 22486.06216, "trades": 138, "taker_buy_volume": 150284.5, "taker_buy_quote": 18649.05282}, {"ts": 1767888060000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 322132.3, "quote_volume": 40028.55593, "trades": 172, "taker_buy_volume": 178665.3, "taker_buy_quote": 22203.49259}, {"ts": 1767888120000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 158743.8, "quote_volume": 19737.31827, "trades": 97, "taker_buy_volume": 112072.4, "taker_buy_quote": 13936.85352}, {"ts": 1767888180000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 78770.7, "quote_volume": 9782.49791, "trades": 33, "taker_buy_volume": 46365.1, "taker_buy_quote": 5758.03825}, {"ts": 1767888240000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1239, "volume": 79770.6, "quote_volume": 9888.07676, "trades": 68, "taker_buy_volume": 20518.6, "taker_buy_quote": 2544.55579}, {"ts": 1767888300000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 34630.2, "quote_volume": 4294.77298, "trades": 33, "taker_buy_volume": 31652.9, "taker_buy_quote": 3925.70551}, {"ts": 1767888360000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 19757.8, "quote_volume": 2453.17242, "trades": 31, "taker_buy_volume": 13736.7, "taker_buy_quote": 1705.713}, {"ts": 1767888420000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 11368.7, "quote_volume": 1412.59856, "trades": 27, "taker_buy_volume": 5142.2, "taker_buy_quote": 638.95019}, {"ts": 1767888480000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 83615.7, "quote_volume": 10358.06992, "trades": 57, "taker_buy_volume": 15180.6, "taker_buy_quote": 1880.39412}, {"ts": 1767888540000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 9089.2, "quote_volume": 1125.12918, "trades": 11, "taker_buy_volume": 5770.0, "taker_buy_quote": 714.326}, {"ts": 1767888600000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 49025.7, "quote_volume": 6073.65961, "trades": 36, "taker_buy_volume": 20360.4, "taker_buy_quote": 2523.11164}, {"ts": 1767888660000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 131365.0, "quote_volume": 16243.42467, "trades": 66, "taker_buy_volume": 39254.1, "taker_buy_quote": 4855.11377}, {"ts": 1767888720000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 33402.0, "quote_volume": 4136.8426, "trades": 31, "taker_buy_volume": 23778.6, "taker_buy_quote": 2946.08331}, {"ts": 1767888780000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 15646.6, "quote_volume": 1940.16906, "trades": 18, "taker_buy_volume": 2304.6, "taker_buy_quote": 285.80414}, {"ts": 1767888840000, "open": 0.1239, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 113541.2, "quote_volume": 14040.14417, "trades": 58, "taker_buy_volume": 14360.3, "taker_buy_quote": 1776.772}, {"ts": 1767888900000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 105669.8, "quote_volume": 13037.66903, "trades": 60, "taker_buy_volume": 33057.0, "taker_buy_quote": 4080.51379}, {"ts": 1767888960000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 29641.9, "quote_volume": 3654.82237, "trades": 16, "taker_buy_volume": 15757.3, "taker_buy_quote": 1942.90695}, {"ts": 1767889020000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 2971.6, "quote_volume": 366.65489, "trades": 11, "taker_buy_volume": 1515.3, "taker_buy_quote": 186.98802}, {"ts": 1767889080000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 46620.1, "quote_volume": 5751.3436, "trades": 45, "taker_buy_volume": 15949.4, "taker_buy_quote": 1967.94061}, {"ts": 1767889140000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 25790.8, "quote_volume": 3177.80852, "trades": 31, "taker_buy_volume": 8474.5, "taker_buy_quote": 1044.32485}, {"ts": 1767889200000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 57998.3, "quote_volume": 7151.13567, "trades": 54, "taker_buy_volume": 6815.3, "taker_buy_quote": 840.32649}, {"ts": 1767889260000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 29943.6, "quote_volume": 3691.89927, "trades": 44, "taker_buy_volume": 12419.4, "taker_buy_quote": 1531.31202}, {"ts": 1767889320000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 97747.9, "quote_volume": 12042.67094, "trades": 43, "taker_buy_volume": 30751.1, "taker_buy_quote": 3788.67307}, {"ts": 1767889380000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1234, "volume": 209183.8, "quote_volume": 25813.82227, "trades": 76, "taker_buy_volume": 182992.1, "taker_buy_quote": 22582.4491}, {"ts": 1767889440000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 38423.5, "quote_volume": 4743.78884, "trades": 56, "taker_buy_volume": 23835.0, "taker_buy_quote": 2943.46694}, {"ts": 1767889500000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 27614.7, "quote_volume": 3408.29181, "trades": 50, "taker_buy_volume": 1624.2, "taker_buy_quote": 200.4223}, {"ts": 1767889560000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 62872.9, "quote_volume": 7766.27553, "trades": 40, "taker_buy_volume": 57517.8, "taker_buy_quote": 7104.62659}, {"ts": 1767889620000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 4536.1, "quote_volume": 559.65155, "trades": 18, "taker_buy_volume": 1938.6, "taker_buy_quote": 239.22324}, {"ts": 1767889680000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 7514.8, "quote_volume": 926.56493, "trades": 20, "taker_buy_volume": 3956.1, "taker_buy_quote": 487.82899}, {"ts": 1767889740000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 15655.3, "quote_volume": 1932.13114, "trades": 17, "taker_buy_volume": 14394.6, "taker_buy_quote": 1776.56076}, {"ts": 1767889800000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 16896.9, "quote_volume": 2086.41231, "trades": 22, "taker_buy_volume": 14548.8, "taker_buy_quote": 1796.65677}, {"ts": 1767889860000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 18738.7, "quote_volume": 2312.43386, "trades": 19, "taker_buy_volume": 3358.3, "taker_buy_quote": 414.49518}, {"ts": 1767889920000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 29147.4, "quote_volume": 3599.35942, "trades": 32, "taker_buy_volume": 16332.6, "taker_buy_quote": 2016.9861}, {"ts": 1767889980000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 13798.9, "quote_volume": 1703.98377, "trades": 32, "taker_buy_volume": 8355.6, "taker_buy_quote": 1031.78882}, {"ts": 1767890040000, "open": 0.1236, "high": 0.1236, "low": 0.1232, "close": 0.1232, "volume": 14700.1, "quote_volume": 1815.07103, "trades": 37, "taker_buy_volume": 2138.3, "taker_buy_quote": 264.29388}, {"ts": 1767890100000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 47535.3, "quote_volume": 5854.55027, "trades": 30, "taker_buy_volume": 1436.0, "taker_buy_quote": 176.9152}, {"ts": 1767890160000, "open": 0.1231, "high": 0.1231, "low": 0.1227, "close": 0.1227, "volume": 200356.6, "quote_volume": 24623.43275, "trades": 104, "taker_buy_volume": 46006.9, "taker_buy_quote": 5658.10057}, {"ts": 1767890220000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 107166.3, "quote_volume": 13159.94581, "trades": 58, "taker_buy_volume": 91004.6, "taker_buy_quote": 11176.00468}, {"ts": 1767890280000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 89222.8, "quote_volume": 10965.46412, "trades": 39, "taker_buy_volume": 22279.6, "taker_buy_quote": 2738.16284}, {"ts": 1767890340000, "open": 0.123, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 27957.4, "quote_volume": 3437.77699, "trades": 42, "taker_buy_volume": 2076.5, "taker_buy_quote": 255.45633}, {"ts": 1767890400000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 13405.9, "quote_volume": 1646.24452, "trades": 23, "taker_buy_volume": 10559.9, "taker_buy_quote": 1296.75572}, {"ts": 1767890460000, "open": 0.1228, "high": 0.123, "low": 0.1227, "close": 0.1229, "volume": 25549.7, "quote_volume": 3139.23185, "trades": 30, "taker_buy_volume": 5842.4, "taker_buy_quote": 718.40296}, {"ts": 1767890520000, "open": 0.123, "high": 0.1235, "low": 0.123, "close": 0.1235, "volume": 32468.1, "quote_volume": 4004.14807, "trades": 55, "taker_buy_volume": 20384.0, "taker_buy_quote": 2513.79089}, {"ts": 1767890580000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1236, "volume": 90752.8, "quote_volume": 11218.5015, "trades": 88, "taker_buy_volume": 56459.5, "taker_buy_quote": 6979.77321}, {"ts": 1767890640000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 18294.8, "quote_volume": 2261.20089, "trades": 49, "taker_buy_volume": 8874.5, "taker_buy_quote": 1096.91589}, {"ts": 1767890700000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 10885.7, "quote_volume": 1346.14167, "trades": 30, "taker_buy_volume": 5747.3, "taker_buy_quote": 710.97893}, {"ts": 1767890760000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 12384.2, "quote_volume": 1531.50092, "trades": 48, "taker_buy_volume": 2466.4, "taker_buy_quote": 304.93208}, {"ts": 1767890820000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1238, "volume": 107063.1, "quote_volume": 13244.95681, "trades": 67, "taker_buy_volume": 86602.5, "taker_buy_quote": 10714.45675}, {"ts": 1767890880000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 17596.6, "quote_volume": 2180.08032, "trades": 60, "taker_buy_volume": 15530.8, "taker_buy_quote": 1924.14045}, {"ts": 1767890940000, "open": 0.124, "high": 0.1242, "low": 0.1239, "close": 0.1239, "volume": 61452.9, "quote_volume": 7624.95512, "trades": 67, "taker_buy_volume": 59105.9, "taker_buy_quote": 7334.02254}, {"ts": 1767891000000, "open": 0.1239, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 20154.1, "quote_volume": 2498.66792, "trades": 54, "taker_buy_volume": 5335.3, "taker_buy_quote": 661.60356}, {"ts": 1767891060000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 17536.6, "quote_volume": 2169.56673, "trades": 30, "taker_buy_volume": 2205.3, "taker_buy_quote": 273.01614}, {"ts": 1767891120000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 19926.9, "quote_volume": 2461.38345, "trades": 21, "taker_buy_volume": 1701.0, "taker_buy_quote": 210.2436}, {"ts": 1767891180000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 20419.5, "quote_volume": 2521.75799, "trades": 20, "taker_buy_volume": 1944.2, "taker_buy_quote": 240.1087}, {"ts": 1767891240000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 13363.7, "quote_volume": 1650.31797, "trades": 11, "taker_buy_volume": 10884.5, "taker_buy_quote": 1344.23575}, {"ts": 1767891300000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 5699.5, "quote_volume": 704.00885, "trades": 18, "taker_buy_volume": 4632.5, "taker_buy_quote": 572.33679}, {"ts": 1767891360000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 8358.7, "quote_volume": 1033.13532, "trades": 15, "taker_buy_volume": 1885.0, "taker_buy_quote": 232.986}, {"ts": 1767891420000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 20959.1, "quote_volume": 2590.48739, "trades": 13, "taker_buy_volume": 356.3, "taker_buy_quote": 44.03868}, {"ts": 1767891480000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 12683.4, "quote_volume": 1568.89339, "trades": 13, "taker_buy_volume": 6668.9, "taker_buy_quote": 825.44637}, {"ts": 1767891540000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 9393.5, "quote_volume": 1164.24389, "trades": 37, "taker_buy_volume": 8829.0, "taker_buy_quote": 1094.35879}, {"ts": 1767891600000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 190216.8, "quote_volume": 23629.52278, "trades": 74, "taker_buy_volume": 161695.9, "taker_buy_quote": 20086.76492}, {"ts": 1767891660000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 11954.5, "quote_volume": 1483.1346, "trades": 26, "taker_buy_volume": 4196.5, "taker_buy_quote": 520.69019}, {"ts": 1767891720000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 15442.9, "quote_volume": 1916.44213, "trades": 48, "taker_buy_volume": 5180.7, "taker_buy_quote": 643.16583}, {"ts": 1767891780000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 24743.4, "quote_volume": 3070.46626, "trades": 27, "taker_buy_volume": 20920.4, "taker_buy_quote": 2596.08316}, {"ts": 1767891840000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 17713.2, "quote_volume": 2200.01162, "trades": 25, "taker_buy_volume": 4082.0, "taker_buy_quote": 507.01658}, {"ts": 1767891900000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 108509.2, "quote_volume": 13461.99579, "trades": 66, "taker_buy_volume": 20460.4, "taker_buy_quote": 2538.84446}, {"ts": 1767891960000, "open": 0.1241, "high": 0.1243, "low": 0.124, "close": 0.1243, "volume": 50108.3, "quote_volume": 6225.48506, "trades": 42, "taker_buy_volume": 36849.4, "taker_buy_quote": 4578.8968}, {"ts": 1767892020000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 16538.5, "quote_volume": 2054.23227, "trades": 25, "taker_buy_volume": 12454.4, "taker_buy_quote": 1546.83648}, {"ts": 1767892080000, "open": 0.1243, "high": 0.1246, "low": 0.1242, "close": 0.1244, "volume": 290554.0, "quote_volume": 36154.80057, "trades": 129, "taker_buy_volume": 201171.7, "taker_buy_quote": 25035.35393}, {"ts": 1767892140000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 362985.9, "quote_volume": 45199.31702, "trades": 254, "taker_buy_volume": 258851.2, "taker_buy_quote": 32234.7435}, {"ts": 1767892200000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 34429.4, "quote_volume": 4287.16455, "trades": 27, "taker_buy_volume": 3627.3, "taker_buy_quote": 451.9415}, {"ts": 1767892260000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 66393.1, "quote_volume": 8260.4351, "trades": 32, "taker_buy_volume": 12050.5, "taker_buy_quote": 1500.03262}, {"ts": 1767892320000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 7110.7, "quote_volume": 885.12259, "trades": 15, "taker_buy_volume": 5472.9, "taker_buy_quote": 681.37605}, {"ts": 1767892380000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 6910.6, "quote_volume": 859.29374, "trades": 14, "taker_buy_volume": 2409.8, "taker_buy_quote": 299.77912}, {"ts": 1767892440000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 23619.7, "quote_volume": 2935.92871, "trades": 26, "taker_buy_volume": 142.3, "taker_buy_quote": 17.68789}, {"ts": 1767892500000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 33218.8, "quote_volume": 4127.36468, "trades": 33, "taker_buy_volume": 18488.2, "taker_buy_quote": 2298.04638}, {"ts": 1767892560000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 43530.6, "quote_volume": 5404.85741, "trades": 36, "taker_buy_volume": 5882.7, "taker_buy_quote": 730.77322}, {"ts": 1767892620000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 46800.5, "quote_volume": 5817.27567, "trades": 30, "taker_buy_volume": 28657.0, "taker_buy_quote": 3562.15583}, {"ts": 1767892680000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 4526.2, "quote_volume": 562.28681, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767892740000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 40998.9, "quote_volume": 5084.35884, "trades": 34, "taker_buy_volume": 2143.5, "taker_buy_quote": 265.84331}, {"ts": 1767892800000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 8948.1, "quote_volume": 1109.19572, "trades": 21, "taker_buy_volume": 5261.3, "taker_buy_quote": 652.39696}, {"ts": 1767892860000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 17411.3, "quote_volume": 2159.0012, "trades": 9, "taker_buy_volume": 9730.2, "taker_buy_quote": 1206.5448}, {"ts": 1767892920000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 13321.7, "quote_volume": 1653.69765, "trades": 26, "taker_buy_volume": 11176.9, "taker_buy_quote": 1387.63169}, {"ts": 1767892980000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 4232.8, "quote_volume": 524.8672, "trades": 17, "taker_buy_volume": 984.8, "taker_buy_quote": 122.1152}, {"ts": 1767893040000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 51813.3, "quote_volume": 6430.41988, "trades": 34, "taker_buy_volume": 42077.1, "taker_buy_quote": 5222.5788}, {"ts": 1767893100000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 38350.3, "quote_volume": 4758.97679, "trades": 21, "taker_buy_volume": 11320.1, "taker_buy_quote": 1404.82441}, {"ts": 1767893160000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 67099.9, "quote_volume": 8307.64409, "trades": 42, "taker_buy_volume": 10123.9, "taker_buy_quote": 1255.35512}, {"ts": 1767893220000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 53133.8, "quote_volume": 6569.18315, "trades": 43, "taker_buy_volume": 2993.5, "taker_buy_quote": 370.2917}, {"ts": 1767893280000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 24899.8, "quote_volume": 3079.08743, "trades": 24, "taker_buy_volume": 4573.2, "taker_buy_quote": 565.70059}, {"ts": 1767893340000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 23284.4, "quote_volume": 2877.84838, "trades": 13, "taker_buy_volume": 3335.8, "taker_buy_quote": 412.30488}, {"ts": 1767893400000, "open": 0.1236, "high": 0.1239, "low": 0.1236, "close": 0.1239, "volume": 25829.3, "quote_volume": 3196.08275, "trades": 30, "taker_buy_volume": 23048.2, "taker_buy_quote": 2852.10437}, {"ts": 1767893460000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 17757.2, "quote_volume": 2198.34136, "trades": 17, "taker_buy_volume": 2485.2, "taker_buy_quote": 307.66776}, {"ts": 1767893520000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 21724.2, "quote_volume": 2690.94235, "trades": 28, "taker_buy_volume": 8910.3, "taker_buy_quote": 1103.30014}, {"ts": 1767893580000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 3958.9, "quote_volume": 490.44646, "trades": 13, "taker_buy_volume": 1270.0, "taker_buy_quote": 157.353}, {"ts": 1767893640000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 2535.5, "quote_volume": 314.22341, "trades": 15, "taker_buy_volume": 1400.8, "taker_buy_quote": 173.6816}, {"ts": 1767893700000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 14480.5, "quote_volume": 1796.07143, "trades": 11, "taker_buy_volume": 4936.7, "taker_buy_quote": 612.64023}, {"ts": 1767893760000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 2834.0, "quote_volume": 351.29471, "trades": 11, "taker_buy_volume": 626.7, "taker_buy_quote": 77.7108}, {"ts": 1767893820000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 19787.9, "quote_volume": 2450.73552, "trades": 21, "taker_buy_volume": 8968.9, "taker_buy_quote": 1111.1395}, {"ts": 1767893880000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 13091.4, "quote_volume": 1619.40618, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893940000, "open": 0.1237, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 12683.2, "quote_volume": 1570.95449, "trades": 22, "taker_buy_volume": 7786.1, "taker_buy_quote": 964.51152}, {"ts": 1767894000000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 4556.0, "quote_volume": 565.41774, "trades": 13, "taker_buy_volume": 2166.3, "taker_buy_quote": 268.91841}, {"ts": 1767894060000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 8163.3, "quote_volume": 1013.66421, "trades": 16, "taker_buy_volume": 6973.1, "taker_buy_quote": 865.96039}, {"ts": 1767894120000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 4318.2, "quote_volume": 535.83594, "trades": 9, "taker_buy_volume": 2145.4, "taker_buy_quote": 266.29768}, {"ts": 1767894180000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 21239.8, "quote_volume": 2635.85918, "trades": 13, "taker_buy_volume": 10237.5, "taker_buy_quote": 1270.47375}, {"ts": 1767894240000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 14068.4, "quote_volume": 1745.82501, "trades": 10, "taker_buy_volume": 798.1, "taker_buy_quote": 99.04421}, {"ts": 1767894300000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 4145.0, "quote_volume": 514.7005, "trades": 11, "taker_buy_volume": 2974.2, "taker_buy_quote": 369.39564}, {"ts": 1767894360000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 50286.2, "quote_volume": 6240.52219, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894420000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 42459.2, "quote_volume": 5273.36938, "trades": 18, "taker_buy_volume": 16395.0, "taker_buy_quote": 2036.259}, {"ts": 1767894480000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 11675.5, "quote_volume": 1450.96008, "trades": 18, "taker_buy_volume": 3939.4, "taker_buy_quote": 489.59349}, {"ts": 1767894540000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 25131.8, "quote_volume": 3121.26358, "trades": 6, "taker_buy_volume": 24072.0, "taker_buy_quote": 2989.7424}, {"ts": 1767894600000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 36589.4, "quote_volume": 4549.53698, "trades": 17, "taker_buy_volume": 32786.5, "taker_buy_quote": 4077.10152}, {"ts": 1767894660000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 44223.8, "quote_volume": 5507.63135, "trades": 42, "taker_buy_volume": 43168.8, "taker_buy_quote": 5376.28385}, {"ts": 1767894720000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 243647.9, "quote_volume": 30377.51443, "trades": 55, "taker_buy_volume": 122334.7, "taker_buy_quote": 15251.8709}, {"ts": 1767894780000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 174266.6, "quote_volume": 21730.30647, "trades": 37, "taker_buy_volume": 81846.9, "taker_buy_quote": 10206.30843}, {"ts": 1767894840000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 138060.8, "quote_volume": 17214.86617, "trades": 31, "taker_buy_volume": 103764.3, "taker_buy_quote": 12939.40821}, {"ts": 1767894900000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 19195.2, "quote_volume": 2393.57769, "trades": 11, "taker_buy_volume": 4359.2, "taker_buy_quote": 543.59224}, {"ts": 1767894960000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 20651.5, "quote_volume": 2577.19758, "trades": 20, "taker_buy_volume": 10006.6, "taker_buy_quote": 1248.82368}, {"ts": 1767895020000, "open": 0.1248, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 72354.4, "quote_volume": 9024.88265, "trades": 37, "taker_buy_volume": 10400.3, "taker_buy_quote": 1297.30727}, {"ts": 1767895080000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2942.7, "quote_volume": 366.83825, "trades": 8, "taker_buy_volume": 360.8, "taker_buy_quote": 44.99176}, {"ts": 1767895140000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 32578.2, "quote_volume": 4058.33595, "trades": 21, "taker_buy_volume": 4521.5, "taker_buy_quote": 563.73921}, {"ts": 1767895200000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 47390.2, "quote_volume": 5900.33389, "trades": 16, "taker_buy_volume": 2497.7, "taker_buy_quote": 311.21342}, {"ts": 1767895260000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 9604.4, "quote_volume": 1194.93266, "trades": 22, "taker_buy_volume": 4833.0, "taker_buy_quote": 601.31046}, {"ts": 1767895320000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 39628.6, "quote_volume": 4925.15053, "trades": 27, "taker_buy_volume": 16112.5, "taker_buy_quote": 2004.13939}, {"ts": 1767895380000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 45845.8, "quote_volume": 5695.73191, "trades": 34, "taker_buy_volume": 39276.2, "taker_buy_quote": 4879.55713}, {"ts": 1767895440000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 38714.6, "quote_volume": 4815.26196, "trades": 37, "taker_buy_volume": 3803.5, "taker_buy_quote": 472.86668}, {"ts": 1767895500000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 12428.4, "quote_volume": 1543.56166, "trades": 20, "taker_buy_volume": 8217.6, "taker_buy_quote": 1020.62592}, {"ts": 1767895560000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 15494.8, "quote_volume": 1922.90468, "trades": 18, "taker_buy_volume": 3295.6, "taker_buy_quote": 408.98396}, {"ts": 1767895620000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 7153.3, "quote_volume": 887.57386, "trades": 10, "taker_buy_volume": 5078.4, "taker_buy_quote": 630.22944}, {"ts": 1767895680000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 28606.1, "quote_volume": 3550.02506, "trades": 19, "taker_buy_volume": 7449.3, "taker_buy_quote": 924.46618}, {"ts": 1767895740000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 22800.2, "quote_volume": 2830.48848, "trades": 41, "taker_buy_volume": 14504.2, "taker_buy_quote": 1800.75793}, {"ts": 1767895800000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 25261.5, "quote_volume": 3135.97726, "trades": 20, "taker_buy_volume": 10757.8, "taker_buy_quote": 1336.11876}, {"ts": 1767895860000, "open": 0.124, "high": 0.1243, "low": 0.1239, "close": 0.1242, "volume": 386171.0, "quote_volume": 47944.74951, "trades": 112, "taker_buy_volume": 288591.2, "taker_buy_quote": 35833.73974}, {"ts": 1767895920000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.124, "volume": 25726.5, "quote_volume": 3194.30006, "trades": 35, "taker_buy_volume": 5595.2, "taker_buy_quote": 694.88598}, {"ts": 1767895980000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 3637.8, "quote_volume": 450.97719, "trades": 4, "taker_buy_volume": 2495.3, "taker_buy_quote": 309.4172}, {"ts": 1767896040000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 11210.5, "quote_volume": 1388.3255, "trades": 16, "taker_buy_volume": 2320.3, "taker_buy_quote": 287.50131}, {"ts": 1767896100000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 272079.8, "quote_volume": 33642.02175, "trades": 72, "taker_buy_volume": 41526.6, "taker_buy_quote": 5133.51404}, {"ts": 1767896160000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 56654.6, "quote_volume": 7008.87488, "trades": 45, "taker_buy_volume": 29313.0, "taker_buy_quote": 3626.7414}, {"ts": 1767896220000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 12646.9, "quote_volume": 1565.79845, "trades": 37, "taker_buy_volume": 8795.2, "taker_buy_quote": 1088.96874}, {"ts": 1767896280000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 4875.9, "quote_volume": 603.7905, "trades": 25, "taker_buy_volume": 2266.0, "taker_buy_quote": 280.65081}, {"ts": 1767896340000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 27537.5, "quote_volume": 3410.11933, "trades": 38, "taker_buy_volume": 13132.2, "taker_buy_quote": 1626.37}, {"ts": 1767896400000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 4015.2, "quote_volume": 497.72503, "trades": 17, "taker_buy_volume": 756.2, "taker_buy_quote": 93.7688}, {"ts": 1767896460000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 4862.4, "quote_volume": 602.31976, "trades": 14, "taker_buy_volume": 42.4, "taker_buy_quote": 5.25336}, {"ts": 1767896520000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 8399.9, "quote_volume": 1039.23565, "trades": 14, "taker_buy_volume": 2786.5, "taker_buy_quote": 344.69005}, {"ts": 1767896580000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 7884.5, "quote_volume": 975.93944, "trades": 22, "taker_buy_volume": 6230.9, "taker_buy_quote": 771.27022}, {"ts": 1767896640000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 19812.3, "quote_volume": 2453.88775, "trades": 23, "taker_buy_volume": 322.8, "taker_buy_quote": 39.99492}, {"ts": 1767896700000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 11241.6, "quote_volume": 1390.55038, "trades": 20, "taker_buy_volume": 1621.2, "taker_buy_quote": 200.61456}, {"ts": 1767896760000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 6994.9, "quote_volume": 864.86934, "trades": 10, "taker_buy_volume": 1452.7, "taker_buy_quote": 179.70706}, {"ts": 1767896820000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 10394.3, "quote_volume": 1286.26122, "trades": 14, "taker_buy_volume": 4445.1, "taker_buy_quote": 550.30338}, {"ts": 1767896880000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 11799.7, "quote_volume": 1460.72331, "trades": 17, "taker_buy_volume": 7498.6, "taker_buy_quote": 928.32668}, {"ts": 1767896940000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 3406.5, "quote_volume": 421.59799, "trades": 7, "taker_buy_volume": 807.7, "taker_buy_quote": 99.99326}, {"ts": 1767897000000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 4830.4, "quote_volume": 597.74668, "trades": 10, "taker_buy_volume": 1099.3, "taker_buy_quote": 136.09978}, {"ts": 1767897060000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 22088.6, "quote_volume": 2738.60632, "trades": 21, "taker_buy_volume": 18843.7, "taker_buy_quote": 2336.47881}, {"ts": 1767897120000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 15230.0, "quote_volume": 1885.84313, "trades": 21, "taker_buy_volume": 48.5, "taker_buy_quote": 6.0043}, {"ts": 1767897180000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 11061.2, "quote_volume": 1368.60961, "trades": 11, "taker_buy_volume": 2449.2, "taker_buy_quote": 303.21096}, {"ts": 1767897240000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 4417.9, "quote_volume": 546.4044, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897300000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 5613.6, "quote_volume": 694.40232, "trades": 8, "taker_buy_volume": 1193.4, "taker_buy_quote": 147.62358}, {"ts": 1767897360000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 6171.6, "quote_volume": 763.83876, "trades": 13, "taker_buy_volume": 1306.4, "taker_buy_quote": 161.73232}, {"ts": 1767897420000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 12188.1, "quote_volume": 1506.51727, "trades": 22, "taker_buy_volume": 121.2, "taker_buy_quote": 14.99244}, {"ts": 1767897480000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 16476.5, "quote_volume": 2036.376, "trades": 16, "taker_buy_volume": 7717.4, "taker_buy_quote": 953.87064}, {"ts": 1767897540000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 1482.1, "quote_volume": 183.04785, "trades": 6, "taker_buy_volume": 42.5, "taker_buy_quote": 5.253}, {"ts": 1767897600000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 70557.4, "quote_volume": 8704.42527, "trades": 62, "taker_buy_volume": 6631.9, "taker_buy_quote": 817.91487}, {"ts": 1767897660000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 6960.2, "quote_volume": 857.70849, "trades": 18, "taker_buy_volume": 2118.5, "taker_buy_quote": 261.21105}, {"ts": 1767897720000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 20568.2, "quote_volume": 2537.73794, "trades": 29, "taker_buy_volume": 5728.8, "taker_buy_quote": 707.0053}, {"ts": 1767897780000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 67430.5, "quote_volume": 8326.09707, "trades": 23, "taker_buy_volume": 6082.4, "taker_buy_quote": 751.1764}, {"ts": 1767897840000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 155824.1, "quote_volume": 19213.28957, "trades": 77, "taker_buy_volume": 7558.0, "taker_buy_quote": 931.92411}, {"ts": 1767897900000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 14761.8, "quote_volume": 1820.11371, "trades": 12, "taker_buy_volume": 6322.4, "taker_buy_quote": 779.55192}, {"ts": 1767897960000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 7735.4, "quote_volume": 953.88492, "trades": 15, "taker_buy_volume": 5597.4, "taker_buy_quote": 690.22521}, {"ts": 1767898020000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 37863.8, "quote_volume": 4672.67968, "trades": 35, "taker_buy_volume": 15826.8, "taker_buy_quote": 1953.22704}, {"ts": 1767898080000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 5267.5, "quote_volume": 650.55243, "trades": 7, "taker_buy_volume": 3020.6, "taker_buy_quote": 373.06028}, {"ts": 1767898140000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 2572.2, "quote_volume": 317.58022, "trades": 10, "taker_buy_volume": 247.2, "taker_buy_quote": 30.5292}, {"ts": 1767898200000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 8444.9, "quote_volume": 1043.69614, "trades": 17, "taker_buy_volume": 6851.1, "taker_buy_quote": 846.79596}, {"ts": 1767898260000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 20712.7, "quote_volume": 2559.64507, "trades": 12, "taker_buy_volume": 16223.7, "taker_buy_quote": 2005.24932}, {"ts": 1767898320000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 4024.2, "quote_volume": 496.94356, "trades": 12, "taker_buy_volume": 983.2, "taker_buy_quote": 121.4252}, {"ts": 1767898380000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 3698.2, "quote_volume": 456.74388, "trades": 7, "taker_buy_volume": 161.8, "taker_buy_quote": 19.99848}, {"ts": 1767898440000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 128181.5, "quote_volume": 15819.4017, "trades": 38, "taker_buy_volume": 6180.5, "taker_buy_quote": 763.29175}, {"ts": 1767898500000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 42952.4, "quote_volume": 5298.365, "trades": 40, "taker_buy_volume": 24694.0, "taker_buy_quote": 3046.33813}, {"ts": 1767898560000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 43000.9, "quote_volume": 5297.89578, "trades": 32, "taker_buy_volume": 21944.4, "taker_buy_quote": 2703.55008}, {"ts": 1767898620000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 20427.9, "quote_volume": 2516.74903, "trades": 14, "taker_buy_volume": 360.1, "taker_buy_quote": 44.39607}, {"ts": 1767898680000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 4124.0, "quote_volume": 508.38654, "trades": 9, "taker_buy_volume": 286.4, "taker_buy_quote": 35.31312}, {"ts": 1767898740000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 2532.0, "quote_volume": 312.29752, "trades": 5, "taker_buy_volume": 1019.2, "taker_buy_quote": 125.76928}, {"ts": 1767898800000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 20917.6, "quote_volume": 2580.38465, "trades": 39, "taker_buy_volume": 2692.5, "taker_buy_quote": 332.25024}, {"ts": 1767898860000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 31731.6, "quote_volume": 3909.34123, "trades": 19, "taker_buy_volume": 21101.3, "taker_buy_quote": 2599.68827}, {"ts": 1767898920000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1637.5, "quote_volume": 201.76714, "trades": 5, "taker_buy_volume": 271.4, "taker_buy_quote": 33.46362}, {"ts": 1767898980000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 57026.1, "quote_volume": 7036.92931, "trades": 50, "taker_buy_volume": 33212.7, "taker_buy_quote": 4100.21108}, {"ts": 1767899040000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 18587.1, "quote_volume": 2297.27428, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899100000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 23821.4, "quote_volume": 2947.65498, "trades": 35, "taker_buy_volume": 15176.4, "taker_buy_quote": 1877.5646}, {"ts": 1767899160000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 24833.8, "quote_volume": 3073.3128, "trades": 17, "taker_buy_volume": 10155.3, "taker_buy_quote": 1257.22614}, {"ts": 1767899220000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 22698.7, "quote_volume": 2806.9864, "trades": 15, "taker_buy_volume": 1800.0, "taker_buy_quote": 222.66}, {"ts": 1767899280000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 5486.1, "quote_volume": 678.14388, "trades": 8, "taker_buy_volume": 619.2, "taker_buy_quote": 76.59504}, {"ts": 1767899340000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 14706.5, "quote_volume": 1819.00148, "trades": 13, "taker_buy_volume": 3189.5, "taker_buy_quote": 394.58153}, {"ts": 1767899400000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 6968.2, "quote_volume": 861.26952, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 111.24}, {"ts": 1767899460000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 2245.7, "quote_volume": 277.43395, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 111.24}, {"ts": 1767899520000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 45043.3, "quote_volume": 5575.00136, "trades": 16, "taker_buy_volume": 33794.3, "taker_buy_quote": 4183.64247}, {"ts": 1767899580000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 6389.7, "quote_volume": 790.40589, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899640000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 3390.1, "quote_volume": 419.10636, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899700000, "open": 0.1236, "high": 0.1236, "low": 0.1232, "close": 0.1232, "volume": 29040.7, "quote_volume": 3584.84478, "trades": 31, "taker_buy_volume": 3414.3, "taker_buy_quote": 421.19056}, {"ts": 1767899760000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 107090.2, "quote_volume": 13182.04611, "trades": 90, "taker_buy_volume": 18772.7, "taker_buy_quote": 2310.59387}, {"ts": 1767899820000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 101025.5, "quote_volume": 12426.19358, "trades": 45, "taker_buy_volume": 33224.1, "taker_buy_quote": 4087.23198}, {"ts": 1767899880000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 20850.6, "quote_volume": 2566.70886, "trades": 14, "taker_buy_volume": 1695.0, "taker_buy_quote": 208.6545}, {"ts": 1767899940000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 15702.3, "quote_volume": 1931.49847, "trades": 18, "taker_buy_volume": 10728.7, "taker_buy_quote": 1319.65046}, {"ts": 1767900000000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 10613.8, "quote_volume": 1306.78798, "trades": 22, "taker_buy_volume": 6532.4, "taker_buy_quote": 804.31137}, {"ts": 1767900060000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 8003.7, "quote_volume": 984.76099, "trades": 11, "taker_buy_volume": 1624.0, "taker_buy_quote": 199.9144}, {"ts": 1767900120000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 3229.0, "quote_volume": 397.4899, "trades": 7, "taker_buy_volume": 1701.5, "taker_buy_quote": 209.45465}, {"ts": 1767900180000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 25767.5, "quote_volume": 3172.1229, "trades": 19, "taker_buy_volume": 1436.5, "taker_buy_quote": 176.9768}, {"ts": 1767900240000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 15510.8, "quote_volume": 1910.88241, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900300000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 18169.8, "quote_volume": 2238.05306, "trades": 19, "taker_buy_volume": 3237.7, "taker_buy_quote": 398.88464}, {"ts": 1767900360000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1509.5, "quote_volume": 185.6685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900420000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 4143.8, "quote_volume": 509.93606, "trades": 4, "taker_buy_volume": 2486.6, "taker_buy_quote": 306.10046}, {"ts": 1767900480000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 47045.2, "quote_volume": 5791.20877, "trades": 13, "taker_buy_volume": 44984.6, "taker_buy_quote": 5537.60426}, {"ts": 1767900540000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 17629.0, "quote_volume": 2170.13389, "trades": 17, "taker_buy_volume": 125.3, "taker_buy_quote": 15.42842}, {"ts": 1767900600000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 41589.3, "quote_volume": 5127.82631, "trades": 30, "taker_buy_volume": 9225.7, "taker_buy_quote": 1137.49416}, {"ts": 1767900660000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 28196.5, "quote_volume": 3476.62845, "trades": 16, "taker_buy_volume": 4383.2, "taker_buy_quote": 540.44856}, {"ts": 1767900720000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 10428.4, "quote_volume": 1286.81863, "trades": 20, "taker_buy_volume": 5833.8, "taker_buy_quote": 719.89092}, {"ts": 1767900780000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 64041.6, "quote_volume": 7902.63201, "trades": 21, "taker_buy_volume": 35029.1, "taker_buy_quote": 4322.59094}, {"ts": 1767900840000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 21348.0, "quote_volume": 2636.22835, "trades": 19, "taker_buy_volume": 6106.7, "taker_buy_quote": 754.17319}, {"ts": 1767900900000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 56846.7, "quote_volume": 7017.80489, "trades": 34, "taker_buy_volume": 28997.2, "taker_buy_quote": 3579.46234}, {"ts": 1767900960000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 4432.3, "quote_volume": 546.50685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901020000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 7321.0, "quote_volume": 903.05916, "trades": 12, "taker_buy_volume": 3756.0, "taker_buy_quote": 463.4904}, {"ts": 1767901080000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 24015.2, "quote_volume": 2964.38259, "trades": 17, "taker_buy_volume": 10475.6, "taker_buy_quote": 1293.63808}, {"ts": 1767901140000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 65298.8, "quote_volume": 8063.16381, "trades": 26, "taker_buy_volume": 46274.4, "taker_buy_quote": 5714.8884}, {"ts": 1767901200000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 4372.6, "quote_volume": 539.42477, "trades": 9, "taker_buy_volume": 2430.0, "taker_buy_quote": 299.862}, {"ts": 1767901260000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 11624.3, "quote_volume": 1433.04118, "trades": 29, "taker_buy_volume": 4753.0, "taker_buy_quote": 586.0449}, {"ts": 1767901320000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1540.7, "quote_volume": 189.82182, "trades": 11, "taker_buy_volume": 75.8, "taker_buy_quote": 9.34614}, {"ts": 1767901380000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 5710.3, "quote_volume": 703.55154, "trades": 16, "taker_buy_volume": 1992.3, "taker_buy_quote": 245.65059}, {"ts": 1767901440000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 10504.8, "quote_volume": 1293.14088, "trades": 19, "taker_buy_volume": 7400.1, "taker_buy_quote": 910.95231}, {"ts": 1767901500000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 5404.4, "quote_volume": 665.23614, "trades": 10, "taker_buy_volume": 2213.1, "taker_buy_quote": 272.43261}, {"ts": 1767901560000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 6640.4, "quote_volume": 817.19167, "trades": 21, "taker_buy_volume": 2384.3, "taker_buy_quote": 293.50733}, {"ts": 1767901620000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 9531.3, "quote_volume": 1172.47334, "trades": 13, "taker_buy_volume": 1234.4, "taker_buy_quote": 151.95464}, {"ts": 1767901680000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 9199.4, "quote_volume": 1131.56681, "trades": 13, "taker_buy_volume": 406.1, "taker_buy_quote": 49.99091}, {"ts": 1767901740000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 6332.6, "quote_volume": 778.32492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901800000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 22322.9, "quote_volume": 2745.7083, "trades": 8, "taker_buy_volume": 20556.5, "taker_buy_quote": 2528.4495}, {"ts": 1767901860000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 1916.4, "quote_volume": 235.75062, "trades": 5, "taker_buy_volume": 334.2, "taker_buy_quote": 41.14002}, {"ts": 1767901920000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 36953.2, "quote_volume": 4544.2917, "trades": 28, "taker_buy_volume": 1047.7, "taker_buy_quote": 128.97187}, {"ts": 1767901980000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 17303.5, "quote_volume": 2127.01193, "trades": 20, "taker_buy_volume": 8576.6, "taker_buy_quote": 1054.32227}, {"ts": 1767902040000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 60388.9, "quote_volume": 7427.4217, "trades": 27, "taker_buy_volume": 16040.1, "taker_buy_quote": 1972.9323}, {"ts": 1767902100000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 16414.0, "quote_volume": 2018.75572, "trades": 8, "taker_buy_volume": 14751.2, "taker_buy_quote": 1814.3976}, {"ts": 1767902160000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 38535.8, "quote_volume": 4732.35195, "trades": 33, "taker_buy_volume": 900.0, "taker_buy_quote": 110.52}, {"ts": 1767902220000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1224, "volume": 610107.5, "quote_volume": 74771.41662, "trades": 165, "taker_buy_volume": 67927.2, "taker_buy_quote": 8322.76863}, {"ts": 1767902280000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 42614.0, "quote_volume": 5220.21933, "trades": 42, "taker_buy_volume": 22184.3, "taker_buy_quote": 2717.58108}, {"ts": 1767902340000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 42599.5, "quote_volume": 5222.6987, "trades": 27, "taker_buy_volume": 2047.7, "taker_buy_quote": 251.04802}, {"ts": 1767902400000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 21118.4, "quote_volume": 2587.1365, "trades": 26, "taker_buy_volume": 163.2, "taker_buy_quote": 19.992}, {"ts": 1767902460000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 71292.3, "quote_volume": 8721.62772, "trades": 56, "taker_buy_volume": 30484.3, "taker_buy_quote": 3728.97434}, {"ts": 1767902520000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 81908.5, "quote_volume": 10011.355, "trades": 67, "taker_buy_volume": 15856.0, "taker_buy_quote": 1937.9632}, {"ts": 1767902580000, "open": 0.1222, "high": 0.1223, "low": 0.1219, "close": 0.122, "volume": 295747.3, "quote_volume": 36094.68727, "trades": 107, "taker_buy_volume": 23062.8, "taker_buy_quote": 2815.14104}, {"ts": 1767902640000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 66342.3, "quote_volume": 8093.7606, "trades": 69, "taker_buy_volume": 19854.2, "taker_buy_quote": 2422.2124}, {"ts": 1767902700000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 67001.3, "quote_volume": 8172.81097, "trades": 123, "taker_buy_volume": 9513.2, "taker_buy_quote": 1160.6104}, {"ts": 1767902760000, "open": 0.122, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 154059.0, "quote_volume": 18773.45018, "trades": 132, "taker_buy_volume": 24924.3, "taker_buy_quote": 3037.48386}, {"ts": 1767902820000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 62004.9, "quote_volume": 7548.21409, "trades": 72, "taker_buy_volume": 8002.5, "taker_buy_quote": 974.40425}, {"ts": 1767902880000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 58396.9, "quote_volume": 7106.82868, "trades": 78, "taker_buy_volume": 4229.6, "taker_buy_quote": 514.74232}, {"ts": 1767902940000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 137794.0, "quote_volume": 16769.41816, "trades": 84, "taker_buy_volume": 98616.2, "taker_buy_quote": 12001.59154}, {"ts": 1767903000000, "open": 0.1218, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 159185.6, "quote_volume": 19397.1195, "trades": 113, "taker_buy_volume": 104299.2, "taker_buy_quote": 12705.25147}, {"ts": 1767903060000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 9426.2, "quote_volume": 1147.55651, "trades": 49, "taker_buy_volume": 1010.3, "taker_buy_quote": 123.07661}, {"ts": 1767903120000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1576.2, "quote_volume": 191.82354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903180000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 27249.7, "quote_volume": 3321.4129, "trades": 42, "taker_buy_volume": 20957.0, "taker_buy_quote": 2554.44404}, {"ts": 1767903240000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 2573.7, "quote_volume": 313.62277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903300000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 22571.2, "quote_volume": 2749.14573, "trades": 38, "taker_buy_volume": 6441.7, "taker_buy_quote": 784.61546}, {"ts": 1767903360000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 2807.2, "quote_volume": 341.93436, "trades": 7, "taker_buy_volume": 174.0, "taker_buy_quote": 21.2106}, {"ts": 1767903420000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 8664.3, "quote_volume": 1055.04475, "trades": 16, "taker_buy_volume": 5994.4, "taker_buy_quote": 730.11792}, {"ts": 1767903480000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 23944.4, "quote_volume": 2915.7274, "trades": 19, "taker_buy_volume": 14097.3, "taker_buy_quote": 1717.11375}, {"ts": 1767903540000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 27811.4, "quote_volume": 3391.72838, "trades": 30, "taker_buy_volume": 19846.3, "taker_buy_quote": 2420.80078}, {"ts": 1767903600000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 4055.6, "quote_volume": 494.37764, "trades": 9, "taker_buy_volume": 1387.5, "taker_buy_quote": 169.13625}, {"ts": 1767903660000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 15511.7, "quote_volume": 1889.32506, "trades": 19, "taker_buy_volume": 443.1, "taker_buy_quote": 53.96958}, {"ts": 1767903720000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 17695.8, "quote_volume": 2155.17456, "trades": 9, "taker_buy_volume": 14820.0, "taker_buy_quote": 1805.076}, {"ts": 1767903780000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2985.2, "quote_volume": 363.85339, "trades": 7, "taker_buy_volume": 1439.7, "taker_buy_quote": 175.49943}, {"ts": 1767903840000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 12430.9, "quote_volume": 1514.83157, "trades": 18, "taker_buy_volume": 246.3, "taker_buy_quote": 29.99934}, {"ts": 1767903900000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 21261.0, "quote_volume": 2587.4637, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903960000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 2234.2, "quote_volume": 271.73159, "trades": 8, "taker_buy_volume": 185.5, "taker_buy_quote": 22.57535}, {"ts": 1767904020000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 28494.6, "quote_volume": 3465.34139, "trades": 35, "taker_buy_volume": 2580.9, "taker_buy_quote": 313.84591}, {"ts": 1767904080000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 10896.8, "quote_volume": 1325.00536, "trades": 9, "taker_buy_volume": 4159.1, "taker_buy_quote": 505.74656}, {"ts": 1767904140000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1661.6, "quote_volume": 202.05056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904200000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 14482.5, "quote_volume": 1763.92713, "trades": 21, "taker_buy_volume": 2978.8, "taker_buy_quote": 362.77647}, {"ts": 1767904260000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 21858.2, "quote_volume": 2664.37346, "trades": 18, "taker_buy_volume": 18015.5, "taker_buy_quote": 2196.11813}, {"ts": 1767904320000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 10280.2, "quote_volume": 1252.12836, "trades": 23, "taker_buy_volume": 3705.3, "taker_buy_quote": 451.30554}, {"ts": 1767904380000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 7478.9, "quote_volume": 911.39524, "trades": 17, "taker_buy_volume": 3285.7, "taker_buy_quote": 400.52683}, {"ts": 1767904440000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 5488.0, "quote_volume": 668.9872, "trades": 14, "taker_buy_volume": 1886.2, "taker_buy_quote": 229.92778}, {"ts": 1767904500000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 16237.6, "quote_volume": 1982.1959, "trades": 19, "taker_buy_volume": 3792.4, "taker_buy_quote": 462.74872}, {"ts": 1767904560000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 5982.0, "quote_volume": 730.83731, "trades": 5, "taker_buy_volume": 4394.1, "taker_buy_quote": 536.95472}, {"ts": 1767904620000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 3011.5, "quote_volume": 367.80739, "trades": 14, "taker_buy_volume": 1214.2, "taker_buy_quote": 148.35706}, {"ts": 1767904680000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 5693.5, "quote_volume": 695.67671, "trades": 14, "taker_buy_volume": 1627.5, "taker_buy_quote": 198.92499}, {"ts": 1767904740000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 3080.8, "quote_volume": 376.47376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904800000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 34705.3, "quote_volume": 4247.65277, "trades": 23, "taker_buy_volume": 27171.0, "taker_buy_quote": 3325.7248}, {"ts": 1767904860000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 13481.8, "quote_volume": 1649.74686, "trades": 15, "taker_buy_volume": 280.8, "taker_buy_quote": 34.34184}, {"ts": 1767904920000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 6890.1, "quote_volume": 843.04345, "trades": 10, "taker_buy_volume": 3730.3, "taker_buy_quote": 456.43661}, {"ts": 1767904980000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1881.5, "quote_volume": 230.2956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905040000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 138372.1, "quote_volume": 16917.99921, "trades": 47, "taker_buy_volume": 31655.1, "taker_buy_quote": 3869.58045}, {"ts": 1767905100000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 23189.2, "quote_volume": 2836.03916, "trades": 18, "taker_buy_volume": 11558.1, "taker_buy_quote": 1413.55563}, {"ts": 1767905160000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 5776.6, "quote_volume": 706.47818, "trades": 4, "taker_buy_volume": 4092.3, "taker_buy_quote": 500.48829}, {"ts": 1767905220000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 3266.4, "quote_volume": 399.69363, "trades": 10, "taker_buy_volume": 1674.4, "taker_buy_quote": 204.94656}, {"ts": 1767905280000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 1841.3, "quote_volume": 225.20945, "trades": 4, "taker_buy_volume": 184.6, "taker_buy_quote": 22.59504}, {"ts": 1767905340000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1710.0, "quote_volume": 209.133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905400000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 19440.4, "quote_volume": 2376.02135, "trades": 20, "taker_buy_volume": 12897.8, "taker_buy_quote": 1576.19294}, {"ts": 1767905460000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 4040.9, "quote_volume": 494.03441, "trades": 9, "taker_buy_volume": 1257.6, "taker_buy_quote": 153.80448}, {"ts": 1767905520000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 6705.3, "quote_volume": 820.67774, "trades": 9, "taker_buy_volume": 2612.4, "taker_buy_quote": 319.75776}, {"ts": 1767905580000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 63880.4, "quote_volume": 7825.23859, "trades": 42, "taker_buy_volume": 13993.0, "taker_buy_quote": 1714.1425}, {"ts": 1767905640000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 16422.3, "quote_volume": 2011.56811, "trades": 10, "taker_buy_volume": 233.8, "taker_buy_quote": 28.6405}, {"ts": 1767905700000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 13655.7, "quote_volume": 1673.304, "trades": 18, "taker_buy_volume": 5750.4, "taker_buy_quote": 704.90475}, {"ts": 1767905760000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 14072.3, "quote_volume": 1726.3875, "trades": 23, "taker_buy_volume": 6724.5, "taker_buy_quote": 825.09615}, {"ts": 1767905820000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 11922.0, "quote_volume": 1461.01653, "trades": 16, "taker_buy_volume": 2097.0, "taker_buy_quote": 257.0922}, {"ts": 1767905880000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 34590.9, "quote_volume": 4237.38525, "trades": 22, "taker_buy_volume": 32833.0, "taker_buy_quote": 4022.0425}, {"ts": 1767905940000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 18208.7, "quote_volume": 2230.38586, "trades": 14, "taker_buy_volume": 1428.6, "taker_buy_quote": 175.0035}, {"ts": 1767906000000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 18920.7, "quote_volume": 2318.38306, "trades": 10, "taker_buy_volume": 17196.0, "taker_buy_quote": 2107.10731}, {"ts": 1767906060000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 10628.9, "quote_volume": 1302.49983, "trades": 16, "taker_buy_volume": 4995.8, "taker_buy_quote": 612.44079}, {"ts": 1767906120000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 22932.8, "quote_volume": 2811.28314, "trades": 21, "taker_buy_volume": 20151.4, "taker_buy_quote": 2470.56164}, {"ts": 1767906180000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 2466.7, "quote_volume": 302.26504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906240000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 12389.6, "quote_volume": 1519.01935, "trades": 12, "taker_buy_volume": 9313.8, "taker_buy_quote": 1141.95085}, {"ts": 1767906300000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 18214.9, "quote_volume": 2237.17404, "trades": 29, "taker_buy_volume": 11330.2, "taker_buy_quote": 1391.84874}, {"ts": 1767906360000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 17796.0, "quote_volume": 2186.62449, "trades": 22, "taker_buy_volume": 12714.1, "taker_buy_quote": 1562.56289}, {"ts": 1767906420000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 5433.5, "quote_volume": 667.62146, "trades": 10, "taker_buy_volume": 3876.6, "taker_buy_quote": 476.43414}, {"ts": 1767906480000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 81412.4, "quote_volume": 9998.67618, "trades": 23, "taker_buy_volume": 76035.0, "taker_buy_quote": 9337.96101}, {"ts": 1767906540000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 7123.8, "quote_volume": 876.2274, "trades": 23, "taker_buy_volume": 5505.9, "taker_buy_quote": 677.2257}, {"ts": 1767906600000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 92909.1, "quote_volume": 11436.93703, "trades": 32, "taker_buy_volume": 28478.2, "taker_buy_quote": 3505.66642}, {"ts": 1767906660000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 44116.3, "quote_volume": 5426.19061, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906720000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 17003.4, "quote_volume": 2091.4182, "trades": 11, "taker_buy_volume": 15111.8, "taker_buy_quote": 1858.7514}, {"ts": 1767906780000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 93286.0, "quote_volume": 11483.33746, "trades": 34, "taker_buy_volume": 91551.9, "taker_buy_quote": 11270.03889}, {"ts": 1767906840000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 14894.0, "quote_volume": 1833.40428, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906900000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1758.7, "quote_volume": 216.3201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906960000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 8347.3, "quote_volume": 1026.61661, "trades": 10, "taker_buy_volume": 5075.4, "taker_buy_quote": 624.29394}, {"ts": 1767907020000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 12549.2, "quote_volume": 1540.87931, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907080000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 94690.7, "quote_volume": 11631.79286, "trades": 43, "taker_buy_volume": 10608.6, "taker_buy_quote": 1303.54028}, {"ts": 1767907140000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2648.0, "quote_volume": 325.1744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907200000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 3584.6, "quote_volume": 440.6583, "trades": 12, "taker_buy_volume": 1535.6, "taker_buy_quote": 188.8489}, {"ts": 1767907260000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 8369.6, "quote_volume": 1028.24152, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907320000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 21888.5, "quote_volume": 2686.04505, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907380000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 2138.1, "quote_volume": 262.34487, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907440000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2464.6, "quote_volume": 302.65288, "trades": 4, "taker_buy_volume": 442.8, "taker_buy_quote": 54.37584}, {"ts": 1767907500000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 4694.5, "quote_volume": 576.20767, "trades": 6, "taker_buy_volume": 249.1, "taker_buy_quote": 30.58948}, {"ts": 1767907560000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 25148.0, "quote_volume": 3088.1744, "trades": 24, "taker_buy_volume": 19526.6, "taker_buy_quote": 2397.86648}, {"ts": 1767907620000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 5823.2, "quote_volume": 715.08896, "trades": 11, "taker_buy_volume": 2388.9, "taker_buy_quote": 293.35692}, {"ts": 1767907680000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 6634.9, "quote_volume": 814.76572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907740000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 192682.9, "quote_volume": 23639.59691, "trades": 106, "taker_buy_volume": 1040.0, "taker_buy_quote": 127.608}, {"ts": 1767907800000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 592.6, "quote_volume": 72.65276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907860000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 24786.6, "quote_volume": 3038.83716, "trades": 12, "taker_buy_volume": 18916.3, "taker_buy_quote": 2319.13838}, {"ts": 1767907920000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 63289.7, "quote_volume": 7759.37109, "trades": 16, "taker_buy_volume": 59113.7, "taker_buy_quote": 7247.39349}, {"ts": 1767907980000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 3094.6, "quote_volume": 379.68293, "trades": 10, "taker_buy_volume": 2251.1, "taker_buy_quote": 276.20997}, {"ts": 1767908040000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1584.9, "quote_volume": 194.62572, "trades": 7, "taker_buy_volume": 1070.4, "taker_buy_quote": 131.44512}, {"ts": 1767908100000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 21025.6, "quote_volume": 2584.04624, "trades": 12, "taker_buy_volume": 5047.8, "taker_buy_quote": 620.37462}, {"ts": 1767908160000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 31454.3, "quote_volume": 3865.98338, "trades": 87, "taker_buy_volume": 2150.3, "taker_buy_quote": 264.43406}, {"ts": 1767908220000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 32919.6, "quote_volume": 4053.78537, "trades": 36, "taker_buy_volume": 16560.4, "taker_buy_quote": 2039.96785}, {"ts": 1767908280000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 215243.4, "quote_volume": 26521.80043, "trades": 94, "taker_buy_volume": 210765.9, "taker_buy_quote": 25969.72468}, {"ts": 1767908340000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 16209.6, "quote_volume": 1999.21118, "trades": 15, "taker_buy_volume": 14745.9, "taker_buy_quote": 1818.73697}, {"ts": 1767908400000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 9026.5, "quote_volume": 1112.91093, "trades": 6, "taker_buy_volume": 5677.2, "taker_buy_quote": 699.99876}, {"ts": 1767908460000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 445.5, "quote_volume": 54.8856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908520000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 21044.2, "quote_volume": 2595.2263, "trades": 14, "taker_buy_volume": 20609.7, "taker_buy_quote": 2541.65245}, {"ts": 1767908580000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 566.6, "quote_volume": 69.86178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908640000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 11903.5, "quote_volume": 1467.33872, "trades": 16, "taker_buy_volume": 3242.0, "taker_buy_quote": 399.7386}, {"ts": 1767908700000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 3545.6, "quote_volume": 436.74472, "trades": 11, "taker_buy_volume": 1621.0, "taker_buy_quote": 199.7072}, {"ts": 1767908760000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 1450.1, "quote_volume": 178.45657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908820000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 526.7, "quote_volume": 64.7841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908880000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 118474.6, "quote_volume": 14584.67977, "trades": 87, "taker_buy_volume": 90232.5, "taker_buy_quote": 11108.07726}, {"ts": 1767908940000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 647.6, "quote_volume": 79.73173, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 14.99344}, {"ts": 1767909000000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 6916.2, "quote_volume": 851.38422, "trades": 10, "taker_buy_volume": 124.1, "taker_buy_quote": 15.27671}, {"ts": 1767909060000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 11504.8, "quote_volume": 1417.39136, "trades": 15, "taker_buy_volume": 6872.3, "taker_buy_quote": 846.66736}, {"ts": 1767909120000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 567.0, "quote_volume": 69.80196, "trades": 3, "taker_buy_volume": 42.6, "taker_buy_quote": 5.24832}, {"ts": 1767909180000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 12276.2, "quote_volume": 1513.52408, "trades": 5, "taker_buy_volume": 10962.4, "taker_buy_quote": 1351.66392}, {"ts": 1767909240000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 534.8, "quote_volume": 65.88736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909300000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6028.7, "quote_volume": 743.28473, "trades": 6, "taker_buy_volume": 5488.9, "taker_buy_quote": 676.78137}, {"ts": 1767909360000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 8120.9, "quote_volume": 1001.62034, "trades": 9, "taker_buy_volume": 7625.7, "taker_buy_quote": 940.56218}, {"ts": 1767909420000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 62302.9, "quote_volume": 7692.6068, "trades": 47, "taker_buy_volume": 59879.4, "taker_buy_quote": 7393.5143}, {"ts": 1767909480000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 59100.3, "quote_volume": 7296.43859, "trades": 114, "taker_buy_volume": 12747.6, "taker_buy_quote": 1573.85384}, {"ts": 1767909540000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 2219.6, "quote_volume": 273.67668, "trades": 9, "taker_buy_volume": 1623.0, "taker_buy_quote": 200.1159}, {"ts": 1767909600000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 9876.4, "quote_volume": 1217.76822, "trades": 8, "taker_buy_volume": 9314.4, "taker_buy_quote": 1148.47362}, {"ts": 1767909660000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 8120.7, "quote_volume": 1002.31615, "trades": 11, "taker_buy_volume": 7555.3, "taker_buy_quote": 932.60233}, {"ts": 1767909720000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 758.3, "quote_volume": 93.59448, "trades": 4, "taker_buy_volume": 202.6, "taker_buy_quote": 25.0211}, {"ts": 1767909780000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 49403.4, "quote_volume": 6101.3199, "trades": 93, "taker_buy_volume": 27182.5, "taker_buy_quote": 3357.03875}, {"ts": 1767909840000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 39723.1, "quote_volume": 4901.61919, "trades": 79, "taker_buy_volume": 10219.2, "taker_buy_quote": 1261.04928}, {"ts": 1767909900000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 29725.4, "quote_volume": 3669.56746, "trades": 17, "taker_buy_volume": 20951.9, "taker_buy_quote": 2587.34797}, {"ts": 1767909960000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 6713.5, "quote_volume": 829.11725, "trades": 8, "taker_buy_volume": 2400.0, "taker_buy_quote": 296.4}, {"ts": 1767910020000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 2141.5, "quote_volume": 264.4211, "trades": 7, "taker_buy_volume": 1600.0, "taker_buy_quote": 197.6}, {"ts": 1767910080000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 21526.7, "quote_volume": 2658.70926, "trades": 9, "taker_buy_volume": 16034.0, "taker_buy_quote": 1980.36081}, {"ts": 1767910140000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 5403.9, "quote_volume": 667.38165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910200000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 20365.7, "quote_volume": 2517.16556, "trades": 16, "taker_buy_volume": 19716.1, "taker_buy_quote": 2436.93996}, {"ts": 1767910260000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 41799.3, "quote_volume": 5166.36036, "trades": 85, "taker_buy_volume": 4213.0, "taker_buy_quote": 520.76893}, {"ts": 1767910320000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 8685.0, "quote_volume": 1073.48357, "trades": 6, "taker_buy_volume": 8266.3, "taker_buy_quote": 1021.73225}, {"ts": 1767910380000, "open": 0.1237, "high": 0.1242, "low": 0.1237, "close": 0.1241, "volume": 199133.9, "quote_volume": 24673.50818, "trades": 151, "taker_buy_volume": 131010.0, "taker_buy_quote": 16234.06277}, {"ts": 1767910440000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 39481.5, "quote_volume": 4895.95412, "trades": 66, "taker_buy_volume": 14022.5, "taker_buy_quote": 1739.03812}, {"ts": 1767910500000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1235, "volume": 59875.4, "quote_volume": 7409.26775, "trades": 51, "taker_buy_volume": 4208.0, "taker_buy_quote": 520.9504}, {"ts": 1767910560000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 101299.0, "quote_volume": 12526.60147, "trades": 59, "taker_buy_volume": 22558.2, "taker_buy_quote": 2788.69352}, {"ts": 1767910620000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 526.5, "quote_volume": 65.0754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910680000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 18349.2, "quote_volume": 2267.96112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910740000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 566.7, "quote_volume": 70.04412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910800000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 1966.0, "quote_volume": 242.9976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910860000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 86406.8, "quote_volume": 10675.05459, "trades": 110, "taker_buy_volume": 24692.3, "taker_buy_quote": 3049.49905}, {"ts": 1767910920000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 5049.4, "quote_volume": 624.04435, "trades": 5, "taker_buy_volume": 4434.5, "taker_buy_quote": 548.1042}, {"ts": 1767910980000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 416.9, "quote_volume": 51.48715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911040000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 445.0, "quote_volume": 54.9575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911100000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 20447.7, "quote_volume": 2523.34043, "trades": 12, "taker_buy_volume": 1617.0, "taker_buy_quote": 199.5378}, {"ts": 1767911160000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 479.5, "quote_volume": 59.1703, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 5.25684}, {"ts": 1767911220000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 12039.9, "quote_volume": 1485.66825, "trades": 15, "taker_buy_volume": 1843.1, "taker_buy_quote": 227.43854}, {"ts": 1767911280000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 8831.3, "quote_volume": 1088.89929, "trades": 16, "taker_buy_volume": 5060.9, "taker_buy_quote": 624.00897}, {"ts": 1767911340000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 10608.5, "quote_volume": 1309.02805, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 1234.0}, {"ts": 1767911400000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 4268.6, "quote_volume": 526.31838, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911460000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 11378.2, "quote_volume": 1402.93206, "trades": 26, "taker_buy_volume": 3057.9, "taker_buy_quote": 377.03907}, {"ts": 1767911520000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 24703.3, "quote_volume": 3044.6263, "trades": 55, "taker_buy_volume": 11797.4, "taker_buy_quote": 1454.61942}, {"ts": 1767911580000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 140062.4, "quote_volume": 17230.85905, "trades": 128, "taker_buy_volume": 18815.0, "taker_buy_quote": 2316.1265}, {"ts": 1767911640000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 10312.2, "quote_volume": 1268.54765, "trades": 22, "taker_buy_volume": 8133.6, "taker_buy_quote": 1000.57985}, {"ts": 1767911700000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 88637.9, "quote_volume": 10904.94979, "trades": 91, "taker_buy_volume": 37053.0, "taker_buy_quote": 4561.2243}, {"ts": 1767911760000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 68017.6, "quote_volume": 8354.39108, "trades": 54, "taker_buy_volume": 48517.9, "taker_buy_quote": 5959.51407}, {"ts": 1767911820000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 45939.6, "quote_volume": 5647.95315, "trades": 60, "taker_buy_volume": 23891.7, "taker_buy_quote": 2936.34747}, {"ts": 1767911880000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 87163.0, "quote_volume": 10710.32431, "trades": 90, "taker_buy_volume": 11738.2, "taker_buy_quote": 1441.45096}, {"ts": 1767911940000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 118348.8, "quote_volume": 14511.87659, "trades": 134, "taker_buy_volume": 42.9, "taker_buy_quote": 5.25954}, {"ts": 1767912000000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 52719.1, "quote_volume": 6459.09188, "trades": 22, "taker_buy_volume": 124.3, "taker_buy_quote": 15.24732}, {"ts": 1767912060000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 46994.1, "quote_volume": 5761.41817, "trades": 18, "taker_buy_volume": 16907.3, "taker_buy_quote": 2072.83498}, {"ts": 1767912120000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 468.0, "quote_volume": 57.38228, "trades": 2, "taker_buy_volume": 54.8, "taker_buy_quote": 6.72396}, {"ts": 1767912180000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 27010.6, "quote_volume": 3312.13157, "trades": 58, "taker_buy_volume": 6277.2, "taker_buy_quote": 770.21244}, {"ts": 1767912240000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 7796.4, "quote_volume": 955.83864, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912300000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 72899.4, "quote_volume": 8939.69151, "trades": 139, "taker_buy_volume": 22424.5, "taker_buy_quote": 2750.94747}, {"ts": 1767912360000, "open": 0.1228, "high": 0.123, "low": 0.1227, "close": 0.123, "volume": 145699.3, "quote_volume": 17913.65338, "trades": 76, "taker_buy_volume": 104768.9, "taker_buy_quote": 12883.42207}, {"ts": 1767912420000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 2264.1, "quote_volume": 278.32108, "trades": 7, "taker_buy_volume": 631.9, "taker_buy_quote": 77.7237}, {"ts": 1767912480000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 569.6, "quote_volume": 70.02013, "trades": 5, "taker_buy_volume": 162.9, "taker_buy_quote": 20.0367}, {"ts": 1767912540000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 129291.6, "quote_volume": 15915.6862, "trades": 49, "taker_buy_volume": 58078.3, "taker_buy_quote": 7149.32897}, {"ts": 1767912600000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 774.0, "quote_volume": 95.2794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912660000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 563.0, "quote_volume": 69.3053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912720000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 7317.2, "quote_volume": 900.74732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912780000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 915.0, "quote_volume": 112.6365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912840000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 8111.8, "quote_volume": 999.32616, "trades": 18, "taker_buy_volume": 7635.8, "taker_buy_quote": 940.73056}, {"ts": 1767912900000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 502.5, "quote_volume": 61.85775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912960000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 551.7, "quote_volume": 67.91427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913020000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 505.2, "quote_volume": 62.19012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913080000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 31869.4, "quote_volume": 3926.389, "trades": 30, "taker_buy_volume": 4750.5, "taker_buy_quote": 585.38171}, {"ts": 1767913140000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1774.6, "quote_volume": 218.71012, "trades": 10, "taker_buy_volume": 794.0, "taker_buy_quote": 97.9002}, {"ts": 1767913200000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 54768.0, "quote_volume": 6748.81966, "trades": 35, "taker_buy_volume": 1335.3, "taker_buy_quote": 164.64249}, {"ts": 1767913260000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 526.1, "quote_volume": 64.76291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913320000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 25653.3, "quote_volume": 3162.7455, "trades": 25, "taker_buy_volume": 25113.6, "taker_buy_quote": 3096.20049}, {"ts": 1767913380000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 38165.4, "quote_volume": 4708.73769, "trades": 61, "taker_buy_volume": 29438.7, "taker_buy_quote": 3632.73558}, {"ts": 1767913440000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 11194.1, "quote_volume": 1380.19075, "trades": 15, "taker_buy_volume": 5576.3, "taker_buy_quote": 687.55779}, {"ts": 1767913500000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 3846.6, "quote_volume": 474.31166, "trades": 12, "taker_buy_volume": 3323.3, "taker_buy_quote": 409.79697}, {"ts": 1767913560000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 5471.7, "quote_volume": 675.16645, "trades": 16, "taker_buy_volume": 5058.4, "taker_buy_quote": 624.20656}, {"ts": 1767913620000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 2946.0, "quote_volume": 363.53556, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913680000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 440.8, "quote_volume": 54.35064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913740000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 21215.5, "quote_volume": 2615.75707, "trades": 24, "taker_buy_volume": 9739.6, "taker_buy_quote": 1200.94397}, {"ts": 1767913800000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 570.2, "quote_volume": 70.30566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 535.1, "quote_volume": 65.97783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 44424.4, "quote_volume": 5477.48469, "trades": 13, "taker_buy_volume": 2065.4, "taker_buy_quote": 254.66382}, {"ts": 1767913980000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 577.7, "quote_volume": 71.17264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914040000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2303.9, "quote_volume": 283.78634, "trades": 10, "taker_buy_volume": 40.5, "taker_buy_quote": 4.9896}, {"ts": 1767914100000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 3002.3, "quote_volume": 369.88336, "trades": 13, "taker_buy_volume": 789.5, "taker_buy_quote": 97.2664}, {"ts": 1767914160000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 459.5, "quote_volume": 56.6104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914220000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 6739.1, "quote_volume": 831.28363, "trades": 25, "taker_buy_volume": 6210.2, "taker_buy_quote": 766.01737}, {"ts": 1767914280000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 11111.2, "quote_volume": 1370.95465, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914340000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 567.6, "quote_volume": 69.98508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914400000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 7755.3, "quote_volume": 956.12492, "trades": 20, "taker_buy_volume": 5990.9, "taker_buy_quote": 738.67797}, {"ts": 1767914460000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 4210.3, "quote_volume": 519.2712, "trades": 7, "taker_buy_volume": 3555.0, "taker_buy_quote": 438.48272}, {"ts": 1767914520000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 486.8, "quote_volume": 60.02721, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 5.88618}, {"ts": 1767914580000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 30152.0, "quote_volume": 3717.70009, "trades": 74, "taker_buy_volume": 1620.0, "taker_buy_quote": 199.746}, {"ts": 1767914640000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 246090.7, "quote_volume": 30286.82731, "trades": 57, "taker_buy_volume": 3172.3, "taker_buy_quote": 390.63023}, {"ts": 1767914700000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 577.3, "quote_volume": 71.02085, "trades": 2, "taker_buy_volume": 129.5, "taker_buy_quote": 15.94145}, {"ts": 1767914760000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 112787.9, "quote_volume": 13894.16867, "trades": 48, "taker_buy_volume": 112230.4, "taker_buy_quote": 13825.48467}, {"ts": 1767914820000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 9687.1, "quote_volume": 1194.36741, "trades": 8, "taker_buy_volume": 9166.9, "taker_buy_quote": 1130.27877}, {"ts": 1767914880000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1468.7, "quote_volume": 181.04543, "trades": 2, "taker_buy_volume": 1015.9, "taker_buy_quote": 125.26047}, {"ts": 1767914940000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 480.7, "quote_volume": 59.22224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915000000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 45346.5, "quote_volume": 5586.22498, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915060000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 533.7, "quote_volume": 65.69847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915120000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1543.9, "quote_volume": 190.05409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915180000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 16483.8, "quote_volume": 2025.92304, "trades": 14, "taker_buy_volume": 14651.9, "taker_buy_quote": 1800.71851}, {"ts": 1767915240000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 44727.6, "quote_volume": 5488.53289, "trades": 35, "taker_buy_volume": 25150.8, "taker_buy_quote": 3086.00316}, {"ts": 1767915300000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 9234.2, "quote_volume": 1133.03634, "trades": 11, "taker_buy_volume": 6958.8, "taker_buy_quote": 853.84476}, {"ts": 1767915360000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 520.1, "quote_volume": 63.81627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915420000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 25279.4, "quote_volume": 3104.25044, "trades": 11, "taker_buy_volume": 24680.6, "taker_buy_quote": 3030.77768}, {"ts": 1767915480000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2627.7, "quote_volume": 322.68156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915540000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1194.1, "quote_volume": 146.51607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915600000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 3710.3, "quote_volume": 455.58198, "trades": 5, "taker_buy_volume": 3281.7, "taker_buy_quote": 402.99276}, {"ts": 1767915660000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 4401.2, "quote_volume": 540.42034, "trades": 3, "taker_buy_volume": 3931.0, "taker_buy_quote": 482.7268}, {"ts": 1767915720000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 2648.3, "quote_volume": 325.06855, "trades": 3, "taker_buy_volume": 1221.4, "taker_buy_quote": 149.98792}, {"ts": 1767915780000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 524.9, "quote_volume": 64.41338, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 10.0082}, {"ts": 1767915840000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 623.0, "quote_volume": 76.44617, "trades": 2, "taker_buy_volume": 40.7, "taker_buy_quote": 4.99796}, {"ts": 1767915900000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 507.4, "quote_volume": 62.25798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915960000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 221032.1, "quote_volume": 27153.8102, "trades": 59, "taker_buy_volume": 204599.5, "taker_buy_quote": 25135.89558}, {"ts": 1767916020000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 20626.4, "quote_volume": 2532.92192, "trades": 22, "taker_buy_volume": 9764.1, "taker_buy_quote": 1199.03148}, {"ts": 1767916080000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 8971.3, "quote_volume": 1101.61875, "trades": 7, "taker_buy_volume": 8402.4, "taker_buy_quote": 1031.81472}, {"ts": 1767916140000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4900.9, "quote_volume": 602.27907, "trades": 3, "taker_buy_volume": 4485.5, "taker_buy_quote": 551.26795}, {"ts": 1767916200000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1316.6, "quote_volume": 161.75637, "trades": 3, "taker_buy_volume": 778.9, "taker_buy_quote": 95.72681}, {"ts": 1767916260000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 7327.1, "quote_volume": 899.22341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916320000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 39828.9, "quote_volume": 4883.25149, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916380000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 2512.6, "quote_volume": 308.04476, "trades": 5, "taker_buy_volume": 1946.8, "taker_buy_quote": 238.67768}, {"ts": 1767916440000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 8282.3, "quote_volume": 1015.40998, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916500000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 17327.5, "quote_volume": 2124.36216, "trades": 11, "taker_buy_volume": 16727.7, "taker_buy_quote": 2050.82668}, {"ts": 1767916560000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 22044.5, "quote_volume": 2702.67884, "trades": 16, "taker_buy_volume": 9111.0, "taker_buy_quote": 1117.03174}, {"ts": 1767916620000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 2698.4, "quote_volume": 331.03968, "trades": 7, "taker_buy_volume": 2158.4, "taker_buy_quote": 264.83568}, {"ts": 1767916680000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 418.3, "quote_volume": 51.28358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916740000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 458.5, "quote_volume": 56.2121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916800000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 2912.7, "quote_volume": 357.3474, "trades": 8, "taker_buy_volume": 1556.7, "taker_buy_quote": 191.00709}, {"ts": 1767916860000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 3306.3, "quote_volume": 405.68301, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916920000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 505.6, "quote_volume": 62.03712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916980000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 19724.1, "quote_volume": 2420.10088, "trades": 24, "taker_buy_volume": 1831.7, "taker_buy_quote": 224.74959}, {"ts": 1767917040000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 6548.8, "quote_volume": 803.65609, "trades": 8, "taker_buy_volume": 6046.4, "taker_buy_quote": 742.05611}, {"ts": 1767917100000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 8742.6, "quote_volume": 1072.65174, "trades": 18, "taker_buy_volume": 3694.1, "taker_buy_quote": 453.26607}, {"ts": 1767917160000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 2634.2, "quote_volume": 323.21634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917220000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 405.7, "quote_volume": 49.77939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917280000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 6551.9, "quote_volume": 804.082, "trades": 12, "taker_buy_volume": 3203.2, "taker_buy_quote": 393.19651}, {"ts": 1767917340000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 8855.4, "quote_volume": 1086.55758, "trades": 11, "taker_buy_volume": 3556.8, "taker_buy_quote": 436.41936}, {"ts": 1767917400000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 7430.7, "quote_volume": 912.25098, "trades": 13, "taker_buy_volume": 5040.9, "taker_buy_quote": 619.02252}, {"ts": 1767917460000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 10560.7, "quote_volume": 1295.53328, "trades": 15, "taker_buy_volume": 2230.0, "taker_buy_quote": 273.621}, {"ts": 1767917520000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 8265.1, "quote_volume": 1014.12777, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917580000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 10793.1, "quote_volume": 1324.31337, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917640000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 11356.8, "quote_volume": 1393.45556, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917700000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 14640.5, "quote_volume": 1795.83261, "trades": 12, "taker_buy_volume": 3214.1, "taker_buy_quote": 394.37007}, {"ts": 1767917760000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 7644.9, "quote_volume": 937.48478, "trades": 7, "taker_buy_volume": 143.4, "taker_buy_quote": 17.59518}, {"ts": 1767917820000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 487.0, "quote_volume": 59.7062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917880000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 47773.8, "quote_volume": 5861.803, "trades": 14, "taker_buy_volume": 36264.7, "taker_buy_quote": 4449.67869}, {"ts": 1767917940000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 14472.1, "quote_volume": 1775.86411, "trades": 13, "taker_buy_volume": 8951.9, "taker_buy_quote": 1099.08759}, {"ts": 1767918000000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 681.1, "quote_volume": 83.65537, "trades": 4, "taker_buy_volume": 162.9, "taker_buy_quote": 20.02041}, {"ts": 1767918060000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 11883.8, "quote_volume": 1460.45452, "trades": 13, "taker_buy_volume": 9891.0, "taker_buy_quote": 1215.6039}, {"ts": 1767918120000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 8677.3, "quote_volume": 1065.57244, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 110.52}, {"ts": 1767918180000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 12100.5, "quote_volume": 1486.75918, "trades": 21, "taker_buy_volume": 11217.2, "taker_buy_quote": 1378.20161}, {"ts": 1767918240000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 28493.8, "quote_volume": 3501.59716, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918300000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1920.0, "quote_volume": 235.776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918360000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 7440.6, "quote_volume": 912.74628, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918420000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 20479.2, "quote_volume": 2510.6935, "trades": 15, "taker_buy_volume": 19915.0, "taker_buy_quote": 2441.579}, {"ts": 1767918480000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 68626.2, "quote_volume": 8417.56184, "trades": 32, "taker_buy_volume": 64942.7, "taker_buy_quote": 7965.75647}, {"ts": 1767918540000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 573.5, "quote_volume": 70.3111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918600000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 15653.3, "quote_volume": 1920.98311, "trades": 7, "taker_buy_volume": 8020.8, "taker_buy_quote": 984.47536}, {"ts": 1767918660000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 7643.9, "quote_volume": 937.90653, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918720000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 1981.7, "quote_volume": 243.2975, "trades": 7, "taker_buy_volume": 1429.1, "taker_buy_quote": 175.49348}, {"ts": 1767918780000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 536.8, "quote_volume": 65.91904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918840000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 5882.4, "quote_volume": 722.76521, "trades": 3, "taker_buy_volume": 4064.9, "taker_buy_quote": 499.57621}, {"ts": 1767918900000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 21364.0, "quote_volume": 2624.80685, "trades": 15, "taker_buy_volume": 13558.2, "taker_buy_quote": 1666.30278}, {"ts": 1767918960000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 14547.6, "quote_volume": 1786.39052, "trades": 4, "taker_buy_volume": 14000.0, "taker_buy_quote": 1719.2}, {"ts": 1767919020000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 79402.2, "quote_volume": 9765.01487, "trades": 25, "taker_buy_volume": 78837.7, "taker_buy_quote": 9695.63782}, {"ts": 1767919080000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 12337.4, "quote_volume": 1518.40281, "trades": 16, "taker_buy_volume": 10053.9, "taker_buy_quote": 1237.55116}, {"ts": 1767919140000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 6641.2, "quote_volume": 816.60093, "trades": 10, "taker_buy_volume": 330.9, "taker_buy_quote": 40.7007}, {"ts": 1767919200000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 31867.2, "quote_volume": 3922.79629, "trades": 10, "taker_buy_volume": 31306.9, "taker_buy_quote": 3853.87939}, {"ts": 1767919260000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 532.3, "quote_volume": 65.4729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919320000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 415.8, "quote_volume": 51.1434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919380000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 454.3, "quote_volume": 55.8789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919440000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 9399.5, "quote_volume": 1157.021, "trades": 13, "taker_buy_volume": 7882.3, "taker_buy_quote": 970.31113}, {"ts": 1767919500000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 581.2, "quote_volume": 71.50384, "trades": 2, "taker_buy_volume": 162.4, "taker_buy_quote": 19.99144}, {"ts": 1767919560000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 139804.1, "quote_volume": 17185.80307, "trades": 54, "taker_buy_volume": 25392.9, "taker_buy_quote": 3121.00041}, {"ts": 1767919620000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 401.5, "quote_volume": 49.34435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919680000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 8662.1, "quote_volume": 1065.4383, "trades": 8, "taker_buy_volume": 5191.8, "taker_buy_quote": 638.5914}, {"ts": 1767919740000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 598.2, "quote_volume": 73.5786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919800000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 1344.5, "quote_volume": 165.3158, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919860000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 84699.1, "quote_volume": 10405.40889, "trades": 34, "taker_buy_volume": 33704.3, "taker_buy_quote": 4142.25847}, {"ts": 1767919920000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 3192.8, "quote_volume": 392.48578, "trades": 7, "taker_buy_volume": 906.6, "taker_buy_quote": 111.5118}, {"ts": 1767919980000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 27286.9, "quote_volume": 3353.56535, "trades": 24, "taker_buy_volume": 25971.0, "taker_buy_quote": 3191.84124}, {"ts": 1767920040000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 425.7, "quote_volume": 52.31853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920100000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 13536.6, "quote_volume": 1664.39617, "trades": 5, "taker_buy_volume": 7480.3, "taker_buy_quote": 920.0769}, {"ts": 1767920160000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 40632.2, "quote_volume": 4995.55742, "trades": 24, "taker_buy_volume": 2305.3, "taker_buy_quote": 283.5519}, {"ts": 1767920220000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 479.2, "quote_volume": 58.9416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920280000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 490.9, "quote_volume": 60.3807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920340000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 18380.4, "quote_volume": 2262.44834, "trades": 12, "taker_buy_volume": 16591.4, "taker_buy_quote": 2042.40134}, {"ts": 1767920400000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 32791.9, "quote_volume": 4039.67078, "trades": 19, "taker_buy_volume": 32315.3, "taker_buy_quote": 3981.00132}, {"ts": 1767920460000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 3001.5, "quote_volume": 369.48465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920520000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 5319.5, "quote_volume": 654.63912, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920580000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 3408.8, "quote_volume": 419.70451, "trades": 8, "taker_buy_volume": 2221.5, "taker_buy_quote": 273.54788}, {"ts": 1767920640000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1172.3, "quote_volume": 144.42736, "trades": 8, "taker_buy_volume": 658.5, "taker_buy_quote": 81.1272}, {"ts": 1767920700000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 6825.0, "quote_volume": 840.84815, "trades": 10, "taker_buy_volume": 124.1, "taker_buy_quote": 15.29727}, {"ts": 1767920760000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 39135.9, "quote_volume": 4820.85765, "trades": 23, "taker_buy_volume": 7465.6, "taker_buy_quote": 919.76192}, {"ts": 1767920820000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 15811.1, "quote_volume": 1946.33983, "trades": 16, "taker_buy_volume": 9572.7, "taker_buy_quote": 1178.39937}, {"ts": 1767920880000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 548.7, "quote_volume": 67.54497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920940000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 14894.4, "quote_volume": 1834.60178, "trades": 15, "taker_buy_volume": 11011.4, "taker_buy_quote": 1356.60448}, {"ts": 1767921000000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1973.9, "quote_volume": 243.18938, "trades": 4, "taker_buy_volume": 49.0, "taker_buy_quote": 6.0417}, {"ts": 1767921060000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 4824.3, "quote_volume": 594.15973, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921120000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1168.1, "quote_volume": 143.6763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921180000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 7210.9, "quote_volume": 887.61538, "trades": 8, "taker_buy_volume": 6746.8, "taker_buy_quote": 830.53108}, {"ts": 1767921240000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 519.9, "quote_volume": 63.99969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921300000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 2117.3, "quote_volume": 260.80851, "trades": 10, "taker_buy_volume": 1688.8, "taker_buy_quote": 208.06016}, {"ts": 1767921360000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 5054.7, "quote_volume": 622.3659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921420000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 506.7, "quote_volume": 62.37477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921480000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 4911.1, "quote_volume": 605.04752, "trades": 11, "taker_buy_volume": 4434.2, "taker_buy_quote": 546.29344}, {"ts": 1767921540000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 6884.6, "quote_volume": 847.61809, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921600000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 654.0, "quote_volume": 80.442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921660000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 486.1, "quote_volume": 59.7903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921720000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 136459.0, "quote_volume": 16760.39313, "trades": 71, "taker_buy_volume": 105652.2, "taker_buy_quote": 12976.41131}, {"ts": 1767921780000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 28620.2, "quote_volume": 3517.41731, "trades": 39, "taker_buy_volume": 25888.0, "taker_buy_quote": 3181.6352}, {"ts": 1767921840000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 754.6, "quote_volume": 92.6827, "trades": 5, "taker_buy_volume": 128.4, "taker_buy_quote": 15.78036}, {"ts": 1767921900000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 18078.0, "quote_volume": 2221.7862, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921960000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 300543.0, "quote_volume": 36906.61442, "trades": 93, "taker_buy_volume": 85019.0, "taker_buy_quote": 10440.77112}, {"ts": 1767922020000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1226, "volume": 196121.2, "quote_volume": 24075.50092, "trades": 102, "taker_buy_volume": 47628.7, "taker_buy_quote": 5847.69264}, {"ts": 1767922080000, "open": 0.1226, "high": 0.1236, "low": 0.1225, "close": 0.1234, "volume": 457281.6, "quote_volume": 56309.5997, "trades": 285, "taker_buy_volume": 294151.9, "taker_buy_quote": 36220.87668}, {"ts": 1767922140000, "open": 0.1234, "high": 0.1241, "low": 0.1234, "close": 0.1239, "volume": 480991.1, "quote_volume": 59547.75994, "trades": 384, "taker_buy_volume": 361564.9, "taker_buy_quote": 44752.11831}, {"ts": 1767922200000, "open": 0.124, "high": 0.1241, "low": 0.1236, "close": 0.1236, "volume": 178798.9, "quote_volume": 22148.59954, "trades": 181, "taker_buy_volume": 105620.9, "taker_buy_quote": 13089.21987}, {"ts": 1767922260000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 73935.6, "quote_volume": 9129.92355, "trades": 102, "taker_buy_volume": 31669.6, "taker_buy_quote": 3911.1956}, {"ts": 1767922320000, "open": 0.1234, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 110401.1, "quote_volume": 13627.40792, "trades": 111, "taker_buy_volume": 46800.3, "taker_buy_quote": 5779.20758}, {"ts": 1767922380000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 6352.0, "quote_volume": 783.78591, "trades": 55, "taker_buy_volume": 2178.0, "taker_buy_quote": 268.7652}, {"ts": 1767922440000, "open": 0.1234, "high": 0.1234, "low": 0.1228, "close": 0.1229, "volume": 260758.0, "quote_volume": 32070.41251, "trades": 175, "taker_buy_volume": 37072.5, "taker_buy_quote": 4557.84373}, {"ts": 1767922500000, "open": 0.1228, "high": 0.123, "low": 0.1226, "close": 0.1229, "volume": 235693.4, "quote_volume": 28941.22343, "trades": 232, "taker_buy_volume": 74790.5, "taker_buy_quote": 9185.47286}, {"ts": 1767922560000, "open": 0.1229, "high": 0.1229, "low": 0.1225, "close": 0.1225, "volume": 219048.9, "quote_volume": 26845.83601, "trades": 239, "taker_buy_volume": 60675.4, "taker_buy_quote": 7438.38356}, {"ts": 1767922620000, "open": 0.1226, "high": 0.1226, "low": 0.1222, "close": 0.1223, "volume": 647202.0, "quote_volume": 79187.49578, "trades": 310, "taker_buy_volume": 130691.0, "taker_buy_quote": 15997.03277}, {"ts": 1767922680000, "open": 0.1223, "high": 0.1227, "low": 0.1223, "close": 0.1226, "volume": 103494.7, "quote_volume": 12679.89712, "trades": 159, "taker_buy_volume": 62923.0, "taker_buy_quote": 7709.77898}, {"ts": 1767922740000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 11458.3, "quote_volume": 1405.93341, "trades": 26, "taker_buy_volume": 7022.0, "taker_buy_quote": 861.5994}, {"ts": 1767922800000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 24137.9, "quote_volume": 2959.31268, "trades": 121, "taker_buy_volume": 1533.5, "taker_buy_quote": 188.01324}, {"ts": 1767922860000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 17297.2, "quote_volume": 2120.60164, "trades": 97, "taker_buy_volume": 9014.3, "taker_buy_quote": 1105.16277}, {"ts": 1767922920000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 10058.3, "quote_volume": 1232.18171, "trades": 15, "taker_buy_volume": 399.6, "taker_buy_quote": 48.99096}, {"ts": 1767922980000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 33005.9, "quote_volume": 4040.19263, "trades": 51, "taker_buy_volume": 28867.0, "taker_buy_quote": 3533.47811}, {"ts": 1767923040000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 9948.3, "quote_volume": 1218.6089, "trades": 11, "taker_buy_volume": 9369.8, "taker_buy_quote": 1147.8005}, {"ts": 1767923100000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 9812.7, "quote_volume": 1202.06307, "trades": 31, "taker_buy_volume": 716.7, "taker_buy_quote": 87.80307}, {"ts": 1767923160000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 4870.5, "quote_volume": 597.08208, "trades": 4, "taker_buy_volume": 4458.3, "taker_buy_quote": 546.58758}, {"ts": 1767923220000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 491.7, "quote_volume": 60.23325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923280000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 22327.3, "quote_volume": 2737.14798, "trades": 23, "taker_buy_volume": 17859.4, "taker_buy_quote": 2189.56244}, {"ts": 1767923340000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 23168.5, "quote_volume": 2842.77495, "trades": 19, "taker_buy_volume": 17543.3, "taker_buy_quote": 2152.56291}, {"ts": 1767923400000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 9737.5, "quote_volume": 1194.00642, "trades": 72, "taker_buy_volume": 4736.1, "taker_buy_quote": 580.64586}, {"ts": 1767923460000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 3650.6, "quote_volume": 447.1985, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923520000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 5671.9, "quote_volume": 694.24056, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923580000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 9345.1, "quote_volume": 1144.41319, "trades": 22, "taker_buy_volume": 7179.6, "taker_buy_quote": 879.35599}, {"ts": 1767923640000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 11712.3, "quote_volume": 1435.88085, "trades": 87, "taker_buy_volume": 3896.7, "taker_buy_quote": 477.73542}, {"ts": 1767923700000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 367356.1, "quote_volume": 44957.88407, "trades": 168, "taker_buy_volume": 8949.6, "taker_buy_quote": 1096.16654}, {"ts": 1767923760000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 360487.8, "quote_volume": 44207.7855, "trades": 98, "taker_buy_volume": 353203.6, "taker_buy_quote": 43314.74258}, {"ts": 1767923820000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 4490.7, "quote_volume": 550.55982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923880000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 9247.6, "quote_volume": 1133.75576, "trades": 41, "taker_buy_volume": 128.7, "taker_buy_quote": 15.77862}, {"ts": 1767923940000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 33795.0, "quote_volume": 4146.17615, "trades": 28, "taker_buy_volume": 26210.2, "taker_buy_quote": 3215.99154}, {"ts": 1767924000000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 979.9, "quote_volume": 120.08633, "trades": 4, "taker_buy_volume": 442.9, "taker_buy_quote": 54.29954}, {"ts": 1767924060000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 535.4, "quote_volume": 65.5865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924120000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 18931.1, "quote_volume": 2319.05975, "trades": 25, "taker_buy_volume": 16472.1, "taker_buy_quote": 2017.83225}, {"ts": 1767924180000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 11161.2, "quote_volume": 1368.30795, "trades": 21, "taker_buy_volume": 8090.3, "taker_buy_quote": 991.87078}, {"ts": 1767924240000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 15046.8, "quote_volume": 1847.18732, "trades": 22, "taker_buy_volume": 11519.8, "taker_buy_quote": 1414.12174}, {"ts": 1767924300000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 4669.7, "quote_volume": 573.5781, "trades": 16, "taker_buy_volume": 2589.7, "taker_buy_quote": 318.0961}, {"ts": 1767924360000, "open": 0.123, "high": 0.1233, "low": 0.1229, "close": 0.1232, "volume": 84715.2, "quote_volume": 10427.57448, "trades": 58, "taker_buy_volume": 80829.8, "taker_buy_quote": 9949.35954}, {"ts": 1767924420000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 56386.8, "quote_volume": 6949.16278, "trades": 56, "taker_buy_volume": 42902.4, "taker_buy_quote": 5288.16082}, {"ts": 1767924480000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 5575.2, "quote_volume": 686.8753, "trades": 13, "taker_buy_volume": 1253.6, "taker_buy_quote": 154.44352}, {"ts": 1767924540000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 15114.6, "quote_volume": 1864.29814, "trades": 30, "taker_buy_volume": 14410.9, "taker_buy_quote": 1777.46541}, {"ts": 1767924600000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 27417.2, "quote_volume": 3382.65498, "trades": 29, "taker_buy_volume": 18056.9, "taker_buy_quote": 2227.81236}, {"ts": 1767924660000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 3187.7, "quote_volume": 393.36218, "trades": 12, "taker_buy_volume": 2513.1, "taker_buy_quote": 310.11654}, {"ts": 1767924720000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 5718.8, "quote_volume": 705.65149, "trades": 9, "taker_buy_volume": 1039.8, "taker_buy_quote": 128.31132}, {"ts": 1767924780000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 1029.0, "quote_volume": 127.0037, "trades": 6, "taker_buy_volume": 251.0, "taker_buy_quote": 30.9985}, {"ts": 1767924840000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 529.0, "quote_volume": 65.2257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924900000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 146661.8, "quote_volume": 18074.49554, "trades": 39, "taker_buy_volume": 17043.8, "taker_buy_quote": 2101.50662}, {"ts": 1767924960000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 10922.1, "quote_volume": 1347.66836, "trades": 10, "taker_buy_volume": 9776.9, "taker_buy_quote": 1206.4652}, {"ts": 1767925020000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 2410.3, "quote_volume": 297.18999, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925080000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 595.8, "quote_volume": 73.42041, "trades": 4, "taker_buy_volume": 178.5, "taker_buy_quote": 22.00905}, {"ts": 1767925140000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 1914.1, "quote_volume": 235.89822, "trades": 5, "taker_buy_volume": 811.0, "taker_buy_quote": 99.9963}, {"ts": 1767925200000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 3492.4, "quote_volume": 430.61292, "trades": 9, "taker_buy_volume": 1976.7, "taker_buy_quote": 243.72711}, {"ts": 1767925260000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 889.7, "quote_volume": 109.6553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925320000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 4875.8, "quote_volume": 600.69856, "trades": 13, "taker_buy_volume": 3114.0, "taker_buy_quote": 383.6448}, {"ts": 1767925380000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 13274.8, "quote_volume": 1637.08284, "trades": 15, "taker_buy_volume": 12718.0, "taker_buy_quote": 1568.4294}, {"ts": 1767925440000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 6972.9, "quote_volume": 859.71413, "trades": 12, "taker_buy_volume": 442.6, "taker_buy_quote": 54.57258}, {"ts": 1767925500000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 8551.5, "quote_volume": 1053.5448, "trades": 13, "taker_buy_volume": 1450.0, "taker_buy_quote": 178.64}, {"ts": 1767925560000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 6012.1, "quote_volume": 740.69072, "trades": 6, "taker_buy_volume": 5554.7, "taker_buy_quote": 684.33904}, {"ts": 1767925620000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 8834.2, "quote_volume": 1087.53448, "trades": 14, "taker_buy_volume": 1151.6, "taker_buy_quote": 141.76196}, {"ts": 1767925680000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 2181.4, "quote_volume": 268.3122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925740000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 4929.0, "quote_volume": 606.70897, "trades": 5, "taker_buy_volume": 4419.7, "taker_buy_quote": 544.06507}, {"ts": 1767925800000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 429.4, "quote_volume": 52.8162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925860000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 26508.3, "quote_volume": 3262.59152, "trades": 20, "taker_buy_volume": 2172.8, "taker_buy_quote": 267.47168}, {"ts": 1767925920000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 39537.0, "quote_volume": 4861.71103, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925980000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 43511.0, "quote_volume": 5347.5019, "trades": 17, "taker_buy_volume": 42888.0, "taker_buy_quote": 5270.9352}, {"ts": 1767926040000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 491.5, "quote_volume": 60.40535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926100000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 533.6, "quote_volume": 65.5835, "trades": 2, "taker_buy_volume": 40.6, "taker_buy_quote": 4.9938}, {"ts": 1767926160000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 9615.4, "quote_volume": 1182.6942, "trades": 22, "taker_buy_volume": 7681.0, "taker_buy_quote": 944.763}, {"ts": 1767926220000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 3531.4, "quote_volume": 434.31695, "trades": 5, "taker_buy_volume": 813.0, "taker_buy_quote": 99.999}, {"ts": 1767926280000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 7841.9, "quote_volume": 964.50654, "trades": 12, "taker_buy_volume": 3002.0, "taker_buy_quote": 369.246}, {"ts": 1767926340000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 7089.7, "quote_volume": 871.32413, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926400000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1166.4, "quote_volume": 143.29448, "trades": 4, "taker_buy_volume": 562.8, "taker_buy_quote": 69.16812}, {"ts": 1767926460000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 11665.0, "quote_volume": 1433.6285, "trades": 9, "taker_buy_volume": 128.4, "taker_buy_quote": 15.78036}, {"ts": 1767926520000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 731.1, "quote_volume": 89.7962, "trades": 5, "taker_buy_volume": 85.6, "taker_buy_quote": 10.52024}, {"ts": 1767926580000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1781.7, "quote_volume": 218.91277, "trades": 5, "taker_buy_volume": 1200.1, "taker_buy_quote": 147.49229}, {"ts": 1767926640000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 540.1, "quote_volume": 66.37829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926700000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 4971.4, "quote_volume": 611.43848, "trades": 13, "taker_buy_volume": 2479.5, "taker_buy_quote": 304.9785}, {"ts": 1767926760000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 4562.2, "quote_volume": 561.10088, "trades": 3, "taker_buy_volume": 4065.0, "taker_buy_quote": 499.995}, {"ts": 1767926820000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 1987.7, "quote_volume": 244.43888, "trades": 5, "taker_buy_volume": 562.7, "taker_buy_quote": 69.2121}, {"ts": 1767926880000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 3268.4, "quote_volume": 401.69167, "trades": 9, "taker_buy_volume": 53.1, "taker_buy_quote": 6.5313}, {"ts": 1767926940000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 571.3, "quote_volume": 70.15564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927000000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 25445.7, "quote_volume": 3122.3453, "trades": 22, "taker_buy_volume": 562.8, "taker_buy_quote": 69.05556}, {"ts": 1767927060000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 14987.3, "quote_volume": 1838.64272, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927120000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 577.7, "quote_volume": 70.82602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927180000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 10643.5, "quote_volume": 1304.89774, "trades": 17, "taker_buy_volume": 935.6, "taker_buy_quote": 114.7092}, {"ts": 1767927240000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 8168.1, "quote_volume": 1001.52316, "trades": 11, "taker_buy_volume": 1141.0, "taker_buy_quote": 140.0007}, {"ts": 1767927300000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1975.4, "quote_volume": 241.9865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 586.4, "quote_volume": 71.834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927420000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 217525.9, "quote_volume": 26683.27703, "trades": 76, "taker_buy_volume": 196467.0, "taker_buy_quote": 24101.75922}, {"ts": 1767927480000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 5553.7, "quote_volume": 680.88362, "trades": 4, "taker_buy_volume": 5062.9, "taker_buy_quote": 620.71154}, {"ts": 1767927540000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 487.8, "quote_volume": 59.80428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927600000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 503.2, "quote_volume": 61.69232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927660000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 435.6, "quote_volume": 53.361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927720000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 38473.8, "quote_volume": 4712.74259, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927780000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 72536.7, "quote_volume": 8886.74698, "trades": 14, "taker_buy_volume": 71987.6, "taker_buy_quote": 8819.48223}, {"ts": 1767927840000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 2593.8, "quote_volume": 318.20439, "trades": 8, "taker_buy_volume": 2045.1, "taker_buy_quote": 250.93377}, {"ts": 1767927900000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 541.4, "quote_volume": 66.42978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927960000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 10144.5, "quote_volume": 1246.65872, "trades": 20, "taker_buy_volume": 7761.3, "taker_buy_quote": 953.80657}, {"ts": 1767928020000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 1465.2, "quote_volume": 180.12905, "trades": 5, "taker_buy_volume": 559.7, "taker_buy_quote": 68.8431}, {"ts": 1767928080000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 3036.2, "quote_volume": 373.63032, "trades": 20, "taker_buy_volume": 2565.7, "taker_buy_quote": 315.75455}, {"ts": 1767928140000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 64163.6, "quote_volume": 7886.99162, "trades": 37, "taker_buy_volume": 695.4, "taker_buy_quote": 85.52992}, {"ts": 1767928200000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 5379.7, "quote_volume": 662.04987, "trades": 19, "taker_buy_volume": 4865.8, "taker_buy_quote": 598.89156}, {"ts": 1767928260000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 1449.3, "quote_volume": 178.49094, "trades": 3, "taker_buy_volume": 821.1, "taker_buy_quote": 101.15952}, {"ts": 1767928320000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 6357.8, "quote_volume": 782.5977, "trades": 9, "taker_buy_volume": 3596.4, "taker_buy_quote": 442.71684}, {"ts": 1767928380000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 3645.7, "quote_volume": 448.78567, "trades": 7, "taker_buy_volume": 648.5, "taker_buy_quote": 79.83035}, {"ts": 1767928440000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 1783.6, "quote_volume": 219.6827, "trades": 8, "taker_buy_volume": 1215.4, "taker_buy_quote": 149.73728}, {"ts": 1767928500000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 498.0, "quote_volume": 61.3536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928560000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 52401.8, "quote_volume": 6458.74784, "trades": 28, "taker_buy_volume": 42651.6, "taker_buy_quote": 5257.38878}, {"ts": 1767928620000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 980.0, "quote_volume": 120.79171, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928680000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1457.1, "quote_volume": 179.51472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928740000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 8678.2, "quote_volume": 1069.30901, "trades": 9, "taker_buy_volume": 8211.1, "taker_buy_quote": 1011.809}, {"ts": 1767928800000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 26710.7, "quote_volume": 3296.10038, "trades": 18, "taker_buy_volume": 23526.8, "taker_buy_quote": 2903.20712}, {"ts": 1767928860000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 37816.1, "quote_volume": 4660.90415, "trades": 19, "taker_buy_volume": 10634.5, "taker_buy_quote": 1311.23385}, {"ts": 1767928920000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 51376.8, "quote_volume": 6329.62176, "trades": 12, "taker_buy_volume": 50956.4, "taker_buy_quote": 6277.82848}, {"ts": 1767928980000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 1590.3, "quote_volume": 195.87252, "trades": 7, "taker_buy_volume": 1065.9, "taker_buy_quote": 131.31888}, {"ts": 1767929040000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 17101.6, "quote_volume": 2103.3876, "trades": 28, "taker_buy_volume": 4138.0, "taker_buy_quote": 509.2266}, {"ts": 1767929100000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 8042.5, "quote_volume": 988.37186, "trades": 7, "taker_buy_volume": 6753.0, "taker_buy_quote": 829.9437}, {"ts": 1767929160000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 8111.5, "quote_volume": 996.0922, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929220000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 14529.6, "quote_volume": 1783.32245, "trades": 29, "taker_buy_volume": 3788.3, "taker_buy_quote": 465.00924}, {"ts": 1767929280000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 428.9, "quote_volume": 52.62603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 2954.8, "quote_volume": 362.50872, "trades": 7, "taker_buy_volume": 520.0, "taker_buy_quote": 63.804}, {"ts": 1767929400000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 2094.4, "quote_volume": 256.95026, "trades": 5, "taker_buy_volume": 56.6, "taker_buy_quote": 6.94482}, {"ts": 1767929460000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 1565.8, "quote_volume": 192.06686, "trades": 6, "taker_buy_volume": 997.8, "taker_buy_quote": 122.43006}, {"ts": 1767929520000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 1124.7, "quote_volume": 138.05069, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 61.4}, {"ts": 1767929580000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 6098.0, "quote_volume": 748.8344, "trades": 8, "taker_buy_volume": 4650.5, "taker_buy_quote": 571.0814}, {"ts": 1767929640000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 5888.0, "quote_volume": 722.4976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929700000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1207.2, "quote_volume": 148.24416, "trades": 7, "taker_buy_volume": 279.0, "taker_buy_quote": 34.2612}, {"ts": 1767929760000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 19378.4, "quote_volume": 2382.46806, "trades": 29, "taker_buy_volume": 11736.2, "taker_buy_quote": 1442.57347}, {"ts": 1767929820000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 9508.3, "quote_volume": 1169.45376, "trades": 14, "taker_buy_volume": 8481.4, "taker_buy_quote": 1043.2122}, {"ts": 1767929880000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 1468.2, "quote_volume": 180.53606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929940000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 723.0, "quote_volume": 88.94334, "trades": 3, "taker_buy_volume": 186.1, "taker_buy_quote": 22.90464}, {"ts": 1767930000000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 7226.4, "quote_volume": 889.49897, "trades": 15, "taker_buy_volume": 6517.7, "taker_buy_quote": 802.32887}, {"ts": 1767930060000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 6452.8, "quote_volume": 793.05984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930120000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 4633.1, "quote_volume": 569.80799, "trades": 4, "taker_buy_volume": 4042.8, "taker_buy_quote": 497.26012}, {"ts": 1767930180000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 2543.0, "quote_volume": 312.5347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930240000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 2096.2, "quote_volume": 257.75298, "trades": 6, "taker_buy_volume": 1300.0, "taker_buy_quote": 159.9}, {"ts": 1767930300000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 412.8, "quote_volume": 50.69184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930360000, "open": 0.1229, "high": 0.1233, "low": 0.1229, "close": 0.1233, "volume": 79112.2, "quote_volume": 9738.28504, "trades": 70, "taker_buy_volume": 43555.4, "taker_buy_quote": 5360.29732}, {"ts": 1767930420000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 54852.7, "quote_volume": 6765.31163, "trades": 58, "taker_buy_volume": 24676.3, "taker_buy_quote": 3044.45873}, {"ts": 1767930480000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 3185.5, "quote_volume": 392.7843, "trades": 14, "taker_buy_volume": 2549.5, "taker_buy_quote": 314.3655}, {"ts": 1767930540000, "open": 0.1233, "high": 0.1236, "low": 0.1233, "close": 0.1235, "volume": 247786.8, "quote_volume": 30590.95468, "trades": 83, "taker_buy_volume": 243798.8, "taker_buy_quote": 30098.5057}, {"ts": 1767930600000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 474.4, "quote_volume": 58.54096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930660000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 23278.7, "quote_volume": 2874.90198, "trades": 31, "taker_buy_volume": 8540.9, "taker_buy_quote": 1054.82495}, {"ts": 1767930720000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 11478.9, "quote_volume": 1418.48442, "trades": 53, "taker_buy_volume": 9160.8, "taker_buy_quote": 1132.24935}, {"ts": 1767930780000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 12810.5, "quote_volume": 1582.05055, "trades": 36, "taker_buy_volume": 5987.7, "taker_buy_quote": 739.48095}, {"ts": 1767930840000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 18567.9, "quote_volume": 2294.55849, "trades": 22, "taker_buy_volume": 16101.9, "taker_buy_quote": 1990.00749}, {"ts": 1767930900000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 419.8, "quote_volume": 51.88728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930960000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 2644.3, "quote_volume": 326.83548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931020000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 3183.0, "quote_volume": 393.37398, "trades": 8, "taker_buy_volume": 2026.1, "taker_buy_quote": 250.42596}, {"ts": 1767931080000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 16296.5, "quote_volume": 2014.18889, "trades": 11, "taker_buy_volume": 15711.4, "taker_buy_quote": 1941.92904}, {"ts": 1767931140000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 17884.7, "quote_volume": 2210.52392, "trades": 12, "taker_buy_volume": 17062.6, "taker_buy_quote": 2108.93736}, {"ts": 1767931200000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 31386.7, "quote_volume": 3881.47453, "trades": 30, "taker_buy_volume": 29761.6, "taker_buy_quote": 3680.46241}, {"ts": 1767931260000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 43676.2, "quote_volume": 5404.30701, "trades": 52, "taker_buy_volume": 25397.9, "taker_buy_quote": 3144.26002}, {"ts": 1767931320000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 8761.3, "quote_volume": 1082.89668, "trades": 12, "taker_buy_volume": 8306.3, "taker_buy_quote": 1026.65868}, {"ts": 1767931380000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 9478.2, "quote_volume": 1171.50552, "trades": 21, "taker_buy_volume": 8923.1, "taker_buy_quote": 1102.89516}, {"ts": 1767931440000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 3351.1, "quote_volume": 414.19596, "trades": 11, "taker_buy_volume": 2773.5, "taker_buy_quote": 342.8046}, {"ts": 1767931500000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 1738.8, "quote_volume": 214.86766, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931560000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 13022.7, "quote_volume": 1608.2378, "trades": 41, "taker_buy_volume": 4809.8, "taker_buy_quote": 594.0103}, {"ts": 1767931620000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 1527.2, "quote_volume": 188.55074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931680000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 567.5, "quote_volume": 70.0295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931740000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 10621.4, "quote_volume": 1310.62926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931800000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 41007.3, "quote_volume": 5054.99355, "trades": 41, "taker_buy_volume": 2494.2, "taker_buy_quote": 307.78428}, {"ts": 1767931860000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 55494.2, "quote_volume": 6826.12476, "trades": 42, "taker_buy_volume": 9135.5, "taker_buy_quote": 1123.8289}, {"ts": 1767931920000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 23661.1, "quote_volume": 2907.91195, "trades": 29, "taker_buy_volume": 4540.8, "taker_buy_quote": 558.08314}, {"ts": 1767931980000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 63868.8, "quote_volume": 7843.08864, "trades": 48, "taker_buy_volume": 38108.2, "taker_buy_quote": 4679.68696}, {"ts": 1767932040000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 17281.3, "quote_volume": 2122.1388, "trades": 12, "taker_buy_volume": 16702.2, "taker_buy_quote": 2051.03016}, {"ts": 1767932100000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 8566.5, "quote_volume": 1052.77449, "trades": 4, "taker_buy_volume": 8082.9, "taker_buy_quote": 993.38841}, {"ts": 1767932160000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 5266.8, "quote_volume": 647.28972, "trades": 15, "taker_buy_volume": 3090.1, "taker_buy_quote": 379.77329}, {"ts": 1767932220000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4049.8, "quote_volume": 497.66716, "trades": 8, "taker_buy_volume": 1614.0, "taker_buy_quote": 198.3606}, {"ts": 1767932280000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 7544.4, "quote_volume": 927.20676, "trades": 7, "taker_buy_volume": 7010.7, "taker_buy_quote": 861.61503}, {"ts": 1767932340000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 6869.1, "quote_volume": 844.85438, "trades": 19, "taker_buy_volume": 2800.8, "taker_buy_quote": 344.4984}, {"ts": 1767932400000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1113.7, "quote_volume": 136.9851, "trades": 7, "taker_buy_volume": 1113.7, "taker_buy_quote": 136.9851}, {"ts": 1767932460000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 436.2, "quote_volume": 53.6526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932520000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 24471.3, "quote_volume": 3009.9699, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932580000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 17191.9, "quote_volume": 2114.61182, "trades": 21, "taker_buy_volume": 209.3, "taker_buy_quote": 25.75202}, {"ts": 1767932640000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 9586.0, "quote_volume": 1179.078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932700000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 7231.7, "quote_volume": 890.17549, "trades": 15, "taker_buy_volume": 1494.7, "taker_buy_quote": 183.99757}, {"ts": 1767932760000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 681.1, "quote_volume": 83.79973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932820000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 9836.8, "quote_volume": 1210.86045, "trades": 15, "taker_buy_volume": 8262.1, "taker_buy_quote": 1017.06451}, {"ts": 1767932880000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 2598.5, "quote_volume": 319.81858, "trades": 4, "taker_buy_volume": 2030.8, "taker_buy_quote": 249.99148}, {"ts": 1767932940000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 581.7, "quote_volume": 71.5491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 1885.7, "quote_volume": 232.07414, "trades": 6, "taker_buy_volume": 1330.4, "taker_buy_quote": 163.77224}, {"ts": 1767933060000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 7526.6, "quote_volume": 926.52446, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933120000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 99217.7, "quote_volume": 12188.76186, "trades": 73, "taker_buy_volume": 80099.4, "taker_buy_quote": 9839.92711}, {"ts": 1767933180000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4816.8, "quote_volume": 591.77561, "trades": 18, "taker_buy_volume": 1626.0, "taker_buy_quote": 199.8354}, {"ts": 1767933240000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 565.8, "quote_volume": 69.42366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933300000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 26660.8, "quote_volume": 3269.5084, "trades": 39, "taker_buy_volume": 2231.1, "taker_buy_quote": 273.60597}, {"ts": 1767933360000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 58984.4, "quote_volume": 7224.66731, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933420000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 104877.6, "quote_volume": 12844.95553, "trades": 43, "taker_buy_volume": 35970.7, "taker_buy_quote": 4406.41075}, {"ts": 1767933480000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 10583.2, "quote_volume": 1295.38368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933540000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 481.4, "quote_volume": 58.9286, "trades": 2, "taker_buy_volume": 52.4, "taker_buy_quote": 6.419}, {"ts": 1767933600000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 223423.1, "quote_volume": 27378.07438, "trades": 41, "taker_buy_volume": 190963.3, "taker_buy_quote": 23395.30375}, {"ts": 1767933660000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 22129.9, "quote_volume": 2713.12574, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 2044.6, "quote_volume": 250.40732, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933780000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 571.8, "quote_volume": 69.98832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933840000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 10809.2, "quote_volume": 1323.04608, "trades": 13, "taker_buy_volume": 1144.3, "taker_buy_quote": 140.06232}, {"ts": 1767933900000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 2769.0, "quote_volume": 339.1344, "trades": 13, "taker_buy_volume": 2302.7, "taker_buy_quote": 282.05928}, {"ts": 1767933960000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 39842.1, "quote_volume": 4880.65725, "trades": 19, "taker_buy_volume": 14093.7, "taker_buy_quote": 1726.47825}, {"ts": 1767934020000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 18381.0, "quote_volume": 2251.61867, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934080000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 25410.6, "quote_volume": 3112.74998, "trades": 6, "taker_buy_volume": 24925.4, "taker_buy_quote": 3053.3615}, {"ts": 1767934140000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 9800.7, "quote_volume": 1199.63872, "trades": 12, "taker_buy_volume": 330.4, "taker_buy_quote": 40.474}, {"ts": 1767934200000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 34587.9, "quote_volume": 4236.97156, "trades": 17, "taker_buy_volume": 19173.1, "taker_buy_quote": 2348.70475}, {"ts": 1767934260000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 83875.8, "quote_volume": 10263.12326, "trades": 46, "taker_buy_volume": 1950.6, "taker_buy_quote": 238.75927}, {"ts": 1767934320000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 14014.3, "quote_volume": 1715.35032, "trades": 22, "taker_buy_volume": 327.3, "taker_buy_quote": 40.06152}, {"ts": 1767934380000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 23098.6, "quote_volume": 2829.14671, "trades": 30, "taker_buy_volume": 17135.7, "taker_buy_quote": 2098.86978}, {"ts": 1767934440000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 9695.4, "quote_volume": 1186.71696, "trades": 17, "taker_buy_volume": 8187.1, "taker_buy_quote": 1002.10104}, {"ts": 1767934500000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1696.2, "quote_volume": 207.61488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934560000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2549.8, "quote_volume": 312.09552, "trades": 8, "taker_buy_volume": 1972.8, "taker_buy_quote": 241.47072}, {"ts": 1767934620000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 4651.9, "quote_volume": 569.80188, "trades": 5, "taker_buy_volume": 4093.2, "taker_buy_quote": 501.417}, {"ts": 1767934680000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 5514.5, "quote_volume": 674.9748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 1028.0, "quote_volume": 125.77525, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934800000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 2641.2, "quote_volume": 323.20691, "trades": 9, "taker_buy_volume": 1381.0, "taker_buy_quote": 169.03933}, {"ts": 1767934860000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 48432.6, "quote_volume": 5932.94193, "trades": 33, "taker_buy_volume": 38887.7, "taker_buy_quote": 4763.74325}, {"ts": 1767934920000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 44755.6, "quote_volume": 5480.94566, "trades": 50, "taker_buy_volume": 16650.1, "taker_buy_quote": 2039.63725}, {"ts": 1767934980000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 5792.7, "quote_volume": 709.91283, "trades": 11, "taker_buy_volume": 3199.5, "taker_buy_quote": 392.24583}, {"ts": 1767935040000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 3114.7, "quote_volume": 381.86222, "trades": 9, "taker_buy_volume": 2639.4, "taker_buy_quote": 323.59044}, {"ts": 1767935100000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 35619.1, "quote_volume": 4366.85442, "trades": 18, "taker_buy_volume": 4628.7, "taker_buy_quote": 567.47862}, {"ts": 1767935160000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 21602.1, "quote_volume": 2646.55146, "trades": 31, "taker_buy_volume": 15308.7, "taker_buy_quote": 1875.60996}, {"ts": 1767935220000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 29453.2, "quote_volume": 3602.88099, "trades": 34, "taker_buy_volume": 42.9, "taker_buy_quote": 5.25096}, {"ts": 1767935280000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 112853.4, "quote_volume": 13791.5781, "trades": 25, "taker_buy_volume": 8583.2, "taker_buy_quote": 1049.72536}, {"ts": 1767935340000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 99472.6, "quote_volume": 12185.19268, "trades": 28, "taker_buy_volume": 51115.9, "taker_buy_quote": 6261.5453}, {"ts": 1767935400000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 8549.8, "quote_volume": 1046.24531, "trades": 16, "taker_buy_volume": 42.9, "taker_buy_quote": 5.25096}, {"ts": 1767935460000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 4974.9, "quote_volume": 608.88456, "trades": 5, "taker_buy_volume": 4542.9, "taker_buy_quote": 556.05096}, {"ts": 1767935520000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 1394.1, "quote_volume": 170.7285, "trades": 5, "taker_buy_volume": 906.6, "taker_buy_quote": 111.0585}, {"ts": 1767935580000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 724.3, "quote_volume": 88.60106, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935640000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 1497.0, "quote_volume": 183.17739, "trades": 3, "taker_buy_volume": 942.9, "taker_buy_quote": 115.41096}, {"ts": 1767935700000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3230.9, "quote_volume": 395.46216, "trades": 7, "taker_buy_volume": 1677.6, "taker_buy_quote": 205.33824}, {"ts": 1767935760000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 21340.9, "quote_volume": 2610.36568, "trades": 17, "taker_buy_volume": 3779.1, "taker_buy_quote": 462.55754}, {"ts": 1767935820000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 5769.3, "quote_volume": 705.58539, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935880000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 14346.4, "quote_volume": 1754.56472, "trades": 11, "taker_buy_volume": 12623.4, "taker_buy_quote": 1543.84182}, {"ts": 1767935940000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 140013.4, "quote_volume": 17109.7432, "trades": 61, "taker_buy_volume": 105215.3, "taker_buy_quote": 12857.31678}, {"ts": 1767936000000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 90694.5, "quote_volume": 11094.18095, "trades": 54, "taker_buy_volume": 51728.7, "taker_buy_quote": 6327.5307}, {"ts": 1767936060000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2200.5, "quote_volume": 269.12115, "trades": 4, "taker_buy_volume": 943.0, "taker_buy_quote": 115.3289}, {"ts": 1767936120000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 11276.0, "quote_volume": 1379.0548, "trades": 13, "taker_buy_volume": 764.3, "taker_buy_quote": 93.47389}, {"ts": 1767936180000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 528.4, "quote_volume": 64.62332, "trades": 2, "taker_buy_volume": 43.0, "taker_buy_quote": 5.2589}, {"ts": 1767936240000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 5063.7, "quote_volume": 619.79688, "trades": 6, "taker_buy_volume": 1188.5, "taker_buy_quote": 145.4724}, {"ts": 1767936300000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 7038.4, "quote_volume": 861.96319, "trades": 12, "taker_buy_volume": 4070.1, "taker_buy_quote": 498.58725}, {"ts": 1767936360000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 105742.4, "quote_volume": 12939.57485, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936420000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 525.7, "quote_volume": 64.29311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936480000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 27130.3, "quote_volume": 3318.03569, "trades": 20, "taker_buy_volume": 24989.8, "taker_buy_quote": 3056.25254}, {"ts": 1767936540000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 25182.6, "quote_volume": 3079.77623, "trades": 14, "taker_buy_volume": 9465.0, "taker_buy_quote": 1157.5695}, {"ts": 1767936600000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 5651.4, "quote_volume": 691.16622, "trades": 6, "taker_buy_volume": 4203.5, "taker_buy_quote": 514.08805}, {"ts": 1767936660000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2565.7, "quote_volume": 314.04168, "trades": 5, "taker_buy_volume": 288.5, "taker_buy_quote": 35.3124}, {"ts": 1767936720000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 2490.1, "quote_volume": 304.73931, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936780000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 512.0, "quote_volume": 62.6176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936840000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 3577.2, "quote_volume": 437.34701, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936900000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 29948.6, "quote_volume": 3661.18209, "trades": 36, "taker_buy_volume": 22331.0, "taker_buy_quote": 2730.12296}, {"ts": 1767936960000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 37570.4, "quote_volume": 4595.31175, "trades": 34, "taker_buy_volume": 24046.7, "taker_buy_quote": 2941.41999}, {"ts": 1767937020000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 46269.6, "quote_volume": 5649.7914, "trades": 47, "taker_buy_volume": 13110.7, "taker_buy_quote": 1600.90647}, {"ts": 1767937080000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2902.7, "quote_volume": 354.41967, "trades": 6, "taker_buy_volume": 2365.2, "taker_buy_quote": 288.79092}, {"ts": 1767937140000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 880.8, "quote_volume": 107.64085, "trades": 7, "taker_buy_volume": 445.8, "taker_buy_quote": 54.48385}, {"ts": 1767937200000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 7180.1, "quote_volume": 878.68524, "trades": 20, "taker_buy_volume": 6584.2, "taker_buy_quote": 805.74708}, {"ts": 1767937260000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 6466.5, "quote_volume": 791.4996, "trades": 8, "taker_buy_volume": 42.9, "taker_buy_quote": 5.25096}, {"ts": 1767937320000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 529.2, "quote_volume": 64.72545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937380000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 6531.5, "quote_volume": 798.80245, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937440000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 407.4, "quote_volume": 49.78428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937500000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 8955.4, "quote_volume": 1095.24542, "trades": 9, "taker_buy_volume": 8501.9, "taker_buy_quote": 1039.78237}, {"ts": 1767937560000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2016.3, "quote_volume": 246.59349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937620000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 580.7, "quote_volume": 71.01961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937680000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 665.6, "quote_volume": 81.41921, "trades": 3, "taker_buy_volume": 163.3, "taker_buy_quote": 19.98792}, {"ts": 1767937740000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 11470.9, "quote_volume": 1403.99306, "trades": 6, "taker_buy_volume": 11019.9, "taker_buy_quote": 1348.83576}, {"ts": 1767937800000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 23283.1, "quote_volume": 2847.52313, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937860000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 532.0, "quote_volume": 65.06768, "trades": 4, "taker_buy_volume": 40.8, "taker_buy_quote": 4.99392}, {"ts": 1767937920000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 12336.7, "quote_volume": 1511.07502, "trades": 14, "taker_buy_volume": 6186.6, "taker_buy_quote": 757.74248}, {"ts": 1767937980000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2420.1, "quote_volume": 296.22024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938040000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 45886.1, "quote_volume": 5616.41512, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938100000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 494.6, "quote_volume": 60.53904, "trades": 2, "taker_buy_volume": 42.9, "taker_buy_quote": 5.25096}, {"ts": 1767938160000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 86.6, "quote_volume": 10.6085, "trades": 1, "taker_buy_volume": 86.6, "taker_buy_quote": 10.6085}, {"ts": 1767938220000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 6023.5, "quote_volume": 737.2764, "trades": 5, "taker_buy_volume": 5364.2, "taker_buy_quote": 656.57808}, {"ts": 1767938280000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 1442.5, "quote_volume": 176.64909, "trades": 4, "taker_buy_volume": 870.9, "taker_buy_quote": 106.68525}, {"ts": 1767938340000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 4438.6, "quote_volume": 543.28464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938400000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 10678.8, "quote_volume": 1308.10662, "trades": 10, "taker_buy_volume": 10215.0, "taker_buy_quote": 1251.3375}, {"ts": 1767938460000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 13774.0, "quote_volume": 1686.01341, "trades": 52, "taker_buy_volume": 3292.8, "taker_buy_quote": 403.11453}, {"ts": 1767938520000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 14978.1, "quote_volume": 1833.31944, "trades": 9, "taker_buy_volume": 14486.7, "taker_buy_quote": 1773.17208}, {"ts": 1767938580000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 20223.7, "quote_volume": 2475.32688, "trades": 13, "taker_buy_volume": 15105.8, "taker_buy_quote": 1848.94992}, {"ts": 1767938640000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 8635.3, "quote_volume": 1056.90658, "trades": 5, "taker_buy_volume": 4085.2, "taker_buy_quote": 500.02848}, {"ts": 1767938700000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 12747.3, "quote_volume": 1560.21055, "trades": 6, "taker_buy_volume": 11257.6, "taker_buy_quote": 1377.93024}, {"ts": 1767938760000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 254878.5, "quote_volume": 31131.91825, "trades": 77, "taker_buy_volume": 2141.0, "taker_buy_quote": 261.6302}, {"ts": 1767938820000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 275555.1, "quote_volume": 33661.11735, "trades": 73, "taker_buy_volume": 109592.6, "taker_buy_quote": 13392.21572}, {"ts": 1767938880000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 562.1, "quote_volume": 68.68862, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938940000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 26978.1, "quote_volume": 3299.22879, "trades": 8, "taker_buy_volume": 25049.7, "taker_buy_quote": 3063.57831}, {"ts": 1767939000000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 45885.4, "quote_volume": 5604.62716, "trades": 12, "taker_buy_volume": 13220.8, "taker_buy_quote": 1616.0583}, {"ts": 1767939060000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 5518.4, "quote_volume": 674.84903, "trades": 3, "taker_buy_volume": 5005.5, "taker_buy_quote": 612.17265}, {"ts": 1767939120000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 26680.9, "quote_volume": 3263.03198, "trades": 13, "taker_buy_volume": 26260.0, "taker_buy_quote": 3211.598}, {"ts": 1767939180000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 43955.1, "quote_volume": 5376.40852, "trades": 38, "taker_buy_volume": 7679.5, "taker_buy_quote": 939.9255}, {"ts": 1767939240000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 1462.5, "quote_volume": 178.95996, "trades": 8, "taker_buy_volume": 51.3, "taker_buy_quote": 6.27912}, {"ts": 1767939300000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1847.8, "quote_volume": 225.98594, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939360000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 47310.7, "quote_volume": 5796.18184, "trades": 29, "taker_buy_volume": 44328.8, "taker_buy_quote": 5431.0087}, {"ts": 1767939420000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 16747.9, "quote_volume": 2053.14102, "trades": 21, "taker_buy_volume": 12180.3, "taker_buy_quote": 1493.59702}, {"ts": 1767939480000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 8218.2, "quote_volume": 1006.32736, "trades": 15, "taker_buy_volume": 6996.1, "taker_buy_quote": 856.69262}, {"ts": 1767939540000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 9859.0, "quote_volume": 1206.69749, "trades": 11, "taker_buy_volume": 6567.2, "taker_buy_quote": 803.82528}, {"ts": 1767939600000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 22402.5, "quote_volume": 2742.00946, "trades": 17, "taker_buy_volume": 19230.2, "taker_buy_quote": 2353.77648}, {"ts": 1767939660000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 5206.7, "quote_volume": 637.10812, "trades": 12, "taker_buy_volume": 3330.1, "taker_buy_quote": 407.59994}, {"ts": 1767939720000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 24889.2, "quote_volume": 3044.88819, "trades": 19, "taker_buy_volume": 9390.3, "taker_buy_quote": 1149.37272}, {"ts": 1767939780000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 55147.1, "quote_volume": 6748.00524, "trades": 29, "taker_buy_volume": 11545.1, "taker_buy_quote": 1413.16856}, {"ts": 1767939840000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 44872.4, "quote_volume": 5485.93882, "trades": 19, "taker_buy_volume": 4353.5, "taker_buy_quote": 532.43305}, {"ts": 1767939900000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 14727.5, "quote_volume": 1800.12363, "trades": 8, "taker_buy_volume": 4231.3, "taker_buy_quote": 517.48799}, {"ts": 1767939960000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 11355.0, "quote_volume": 1389.33741, "trades": 9, "taker_buy_volume": 6209.1, "taker_buy_quote": 759.99384}, {"ts": 1767940020000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 104941.6, "quote_volume": 12829.29366, "trades": 27, "taker_buy_volume": 54301.4, "taker_buy_quote": 6641.06122}, {"ts": 1767940080000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1109.9, "quote_volume": 135.74077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940140000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 521.2, "quote_volume": 63.74276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940200000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 112603.4, "quote_volume": 13771.17162, "trades": 14, "taker_buy_volume": 2158.0, "taker_buy_quote": 263.9234}, {"ts": 1767940260000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 1531.2, "quote_volume": 187.44579, "trades": 10, "taker_buy_volume": 1030.4, "taker_buy_quote": 126.14787}, {"ts": 1767940320000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 14526.9, "quote_volume": 1777.05182, "trades": 11, "taker_buy_volume": 2059.9, "taker_buy_quote": 252.13176}, {"ts": 1767940380000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 12056.0, "quote_volume": 1476.94977, "trades": 25, "taker_buy_volume": 11491.6, "taker_buy_quote": 1407.85863}, {"ts": 1767940440000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 10395.7, "quote_volume": 1275.49379, "trades": 17, "taker_buy_volume": 4323.9, "taker_buy_quote": 530.54253}, {"ts": 1767940500000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 1795.2, "quote_volume": 220.22442, "trades": 2, "taker_buy_volume": 1329.0, "taker_buy_quote": 163.0683}, {"ts": 1767940560000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 3671.7, "quote_volume": 450.15042, "trades": 12, "taker_buy_volume": 1040.4, "taker_buy_quote": 127.55304}, {"ts": 1767940620000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 6378.9, "quote_volume": 782.05314, "trades": 5, "taker_buy_volume": 5784.8, "taker_buy_quote": 709.21648}, {"ts": 1767940680000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 8941.5, "quote_volume": 1095.47654, "trades": 17, "taker_buy_volume": 1427.9, "taker_buy_quote": 175.06054}, {"ts": 1767940740000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 43059.0, "quote_volume": 5274.68397, "trades": 12, "taker_buy_volume": 13000.3, "taker_buy_quote": 1592.53675}, {"ts": 1767940800000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 7557.8, "quote_volume": 926.55333, "trades": 12, "taker_buy_volume": 7139.0, "taker_buy_quote": 875.25033}, {"ts": 1767940860000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 8614.3, "quote_volume": 1055.23971, "trades": 17, "taker_buy_volume": 6880.6, "taker_buy_quote": 842.8735}, {"ts": 1767940920000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 51040.0, "quote_volume": 6252.20774, "trades": 28, "taker_buy_volume": 9393.9, "taker_buy_quote": 1150.75275}, {"ts": 1767940980000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 27803.5, "quote_volume": 3406.95728, "trades": 14, "taker_buy_volume": 16843.1, "taker_buy_quote": 2064.30828}, {"ts": 1767941040000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 594.7, "quote_volume": 72.85799, "trades": 2, "taker_buy_volume": 72.4, "taker_buy_quote": 8.87624}, {"ts": 1767941100000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 417.2, "quote_volume": 51.107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941160000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 16913.4, "quote_volume": 2073.33906, "trades": 13, "taker_buy_volume": 14475.6, "taker_buy_quote": 1774.70856}, {"ts": 1767941220000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 153506.9, "quote_volume": 18833.57574, "trades": 40, "taker_buy_volume": 142172.8, "taker_buy_quote": 17444.60256}, {"ts": 1767941280000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 12266.1, "quote_volume": 1504.64353, "trades": 15, "taker_buy_volume": 7674.7, "taker_buy_quote": 941.68569}, {"ts": 1767941340000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 5281.1, "quote_volume": 648.5232, "trades": 18, "taker_buy_volume": 3791.6, "taker_buy_quote": 465.76155}, {"ts": 1767941400000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 5346.9, "quote_volume": 656.97178, "trades": 10, "taker_buy_volume": 4807.3, "taker_buy_quote": 590.7089}, {"ts": 1767941460000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 15053.0, "quote_volume": 1848.22192, "trades": 18, "taker_buy_volume": 3405.1, "taker_buy_quote": 418.14628}, {"ts": 1767941520000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 3838.0, "quote_volume": 471.44359, "trades": 9, "taker_buy_volume": 3031.2, "taker_buy_quote": 372.39409}, {"ts": 1767941580000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1973.2, "quote_volume": 242.25486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941640000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 44034.1, "quote_volume": 5407.34366, "trades": 8, "taker_buy_volume": 4558.9, "taker_buy_quote": 559.83292}, {"ts": 1767941700000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 4708.7, "quote_volume": 578.22836, "trades": 3, "taker_buy_volume": 4132.0, "taker_buy_quote": 507.4096}, {"ts": 1767941760000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 5131.1, "quote_volume": 630.09908, "trades": 6, "taker_buy_volume": 1168.1, "taker_buy_quote": 143.44268}, {"ts": 1767941820000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 408.1, "quote_volume": 50.11468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941880000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 5863.5, "quote_volume": 719.99761, "trades": 5, "taker_buy_volume": 5461.6, "taker_buy_quote": 670.68448}, {"ts": 1767941940000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 10964.2, "quote_volume": 1346.40376, "trades": 5, "taker_buy_volume": 9465.0, "taker_buy_quote": 1162.302}, {"ts": 1767942000000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 9416.5, "quote_volume": 1156.29349, "trades": 4, "taker_buy_volume": 8889.4, "taker_buy_quote": 1091.61832}, {"ts": 1767942060000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 8602.1, "quote_volume": 1055.46168, "trades": 10, "taker_buy_volume": 2433.6, "taker_buy_quote": 298.6269}, {"ts": 1767942120000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 2090.8, "quote_volume": 256.33208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942180000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 663.7, "quote_volume": 81.38012, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 12.8835}, {"ts": 1767942240000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 665.2, "quote_volume": 81.55805, "trades": 3, "taker_buy_volume": 45.3, "taker_buy_quote": 5.55831}, {"ts": 1767942300000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 7215.9, "quote_volume": 884.87134, "trades": 17, "taker_buy_volume": 1977.1, "taker_buy_quote": 242.59017}, {"ts": 1767942360000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 7200.4, "quote_volume": 882.00629, "trades": 16, "taker_buy_volume": 2359.5, "taker_buy_quote": 289.03875}, {"ts": 1767942420000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 14203.1, "quote_volume": 1739.82911, "trades": 14, "taker_buy_volume": 13696.7, "taker_buy_quote": 1677.84575}, {"ts": 1767942480000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 631.4, "quote_volume": 77.36689, "trades": 2, "taker_buy_volume": 203.9, "taker_buy_quote": 24.99814}, {"ts": 1767942540000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 666.0, "quote_volume": 81.585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942600000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 14571.0, "quote_volume": 1784.89591, "trades": 13, "taker_buy_volume": 75.3, "taker_buy_quote": 9.22425}, {"ts": 1767942660000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 19643.9, "quote_volume": 2405.00614, "trades": 14, "taker_buy_volume": 5927.8, "taker_buy_quote": 726.1555}, {"ts": 1767942720000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 2163.1, "quote_volume": 264.85123, "trades": 4, "taker_buy_volume": 877.9, "taker_buy_quote": 107.54275}, {"ts": 1767942780000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 554.1, "quote_volume": 67.82184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942840000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 1187.6, "quote_volume": 145.32171, "trades": 5, "taker_buy_volume": 378.5, "taker_buy_quote": 46.3284}, {"ts": 1767942900000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 64839.6, "quote_volume": 7929.88308, "trades": 51, "taker_buy_volume": 55976.3, "taker_buy_quote": 6845.90149}, {"ts": 1767942960000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 6286.4, "quote_volume": 768.82672, "trades": 15, "taker_buy_volume": 2145.9, "taker_buy_quote": 262.44357}, {"ts": 1767943020000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 4902.2, "quote_volume": 599.53906, "trades": 11, "taker_buy_volume": 1619.8, "taker_buy_quote": 198.10154}, {"ts": 1767943080000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 2778.9, "quote_volume": 339.91422, "trades": 9, "taker_buy_volume": 547.5, "taker_buy_quote": 67.014}, {"ts": 1767943140000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 2526.6, "quote_volume": 308.75052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943200000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 9064.6, "quote_volume": 1109.26335, "trades": 23, "taker_buy_volume": 5827.0, "taker_buy_quote": 712.98111}, {"ts": 1767943260000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 10280.1, "quote_volume": 1258.2924, "trades": 18, "taker_buy_volume": 9710.8, "taker_buy_quote": 1188.61008}, {"ts": 1767943320000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 2957.3, "quote_volume": 361.91734, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943380000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 6468.2, "quote_volume": 791.06086, "trades": 17, "taker_buy_volume": 129.0, "taker_buy_quote": 15.7767}, {"ts": 1767943440000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3181.4, "quote_volume": 389.40336, "trades": 10, "taker_buy_volume": 2555.4, "taker_buy_quote": 312.78096}, {"ts": 1767943500000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3890.5, "quote_volume": 476.1972, "trades": 10, "taker_buy_volume": 1257.4, "taker_buy_quote": 153.90576}, {"ts": 1767943560000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 480.1, "quote_volume": 58.76424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943620000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 3929.1, "quote_volume": 480.75816, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943680000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2046.7, "quote_volume": 250.51608, "trades": 8, "taker_buy_volume": 1618.0, "taker_buy_quote": 198.0432}, {"ts": 1767943740000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 484.2, "quote_volume": 59.26608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943800000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 3266.8, "quote_volume": 399.9091, "trades": 13, "taker_buy_volume": 1935.5, "taker_buy_quote": 236.95798}, {"ts": 1767943860000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 2309.4, "quote_volume": 282.62488, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943920000, "open": 0.1223, "high": 0.1223, "low": 0.1218, "close": 0.1221, "volume": 1353128.0, "quote_volume": 165093.38749, "trades": 281, "taker_buy_volume": 138280.1, "taker_buy_quote": 16879.01053}, {"ts": 1767943980000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 88725.3, "quote_volume": 10828.66236, "trades": 71, "taker_buy_volume": 56057.1, "taker_buy_quote": 6841.18421}, {"ts": 1767944040000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 56445.3, "quote_volume": 6888.10687, "trades": 45, "taker_buy_volume": 51897.3, "taker_buy_quote": 6333.25087}, {"ts": 1767944100000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 69077.9, "quote_volume": 8432.19116, "trades": 26, "taker_buy_volume": 63655.8, "taker_buy_quote": 7770.73717}, {"ts": 1767944160000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 474.8, "quote_volume": 57.97308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944220000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 430.2, "quote_volume": 52.52742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944280000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 37855.2, "quote_volume": 4626.21834, "trades": 26, "taker_buy_volume": 33083.6, "taker_buy_quote": 4043.18256}, {"ts": 1767944340000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 73031.5, "quote_volume": 8931.71862, "trades": 91, "taker_buy_volume": 50333.2, "taker_buy_quote": 6155.76096}, {"ts": 1767944400000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 18116.1, "quote_volume": 2215.59233, "trades": 26, "taker_buy_volume": 4145.9, "taker_buy_quote": 507.04357}, {"ts": 1767944460000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 871.4, "quote_volume": 106.48508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944520000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 17640.1, "quote_volume": 2157.3271, "trades": 5, "taker_buy_volume": 17068.8, "taker_buy_quote": 2087.51424}, {"ts": 1767944580000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 2194.7, "quote_volume": 268.19234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944640000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 12669.5, "quote_volume": 1548.2129, "trades": 29, "taker_buy_volume": 7586.4, "taker_buy_quote": 927.05808}, {"ts": 1767944700000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 31755.4, "quote_volume": 3880.50988, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944760000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 23237.4, "quote_volume": 2837.28654, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944820000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 87464.2, "quote_volume": 10686.02964, "trades": 40, "taker_buy_volume": 86927.0, "taker_buy_quote": 10620.43752}, {"ts": 1767944880000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 36747.0, "quote_volume": 4488.75769, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944940000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 1471.6, "quote_volume": 179.7735, "trades": 6, "taker_buy_volume": 911.4, "taker_buy_quote": 111.37308}, {"ts": 1767945000000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 97983.3, "quote_volume": 11974.7369, "trades": 70, "taker_buy_volume": 37462.4, "taker_buy_quote": 4579.08292}, {"ts": 1767945060000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 1058.4, "quote_volume": 129.34566, "trades": 3, "taker_buy_volume": 91.8, "taker_buy_quote": 11.22714}, {"ts": 1767945120000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 53578.0, "quote_volume": 6553.88094, "trades": 28, "taker_buy_volume": 52276.6, "taker_buy_quote": 6394.84986}, {"ts": 1767945180000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 2353.9, "quote_volume": 287.97696, "trades": 3, "taker_buy_volume": 949.9, "taker_buy_quote": 116.26776}, {"ts": 1767945240000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 15247.2, "quote_volume": 1864.73256, "trades": 42, "taker_buy_volume": 757.7, "taker_buy_quote": 92.66671}, {"ts": 1767945300000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 4862.1, "quote_volume": 594.52466, "trades": 35, "taker_buy_volume": 126.2, "taker_buy_quote": 15.44258}, {"ts": 1767945360000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 43786.1, "quote_volume": 5346.29099, "trades": 49, "taker_buy_volume": 3353.2, "taker_buy_quote": 409.4339}, {"ts": 1767945420000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 5654.3, "quote_volume": 690.39003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945480000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 614.9, "quote_volume": 75.07929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945540000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 11272.3, "quote_volume": 1376.36784, "trades": 36, "taker_buy_volume": 1143.1, "taker_buy_quote": 139.59252}, {"ts": 1767945600000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 80289.7, "quote_volume": 9818.47841, "trades": 56, "taker_buy_volume": 79719.7, "taker_buy_quote": 9748.88141}, {"ts": 1767945660000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 16384.5, "quote_volume": 2003.4507, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945720000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 25642.5, "quote_volume": 3130.94925, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945780000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 10359.9, "quote_volume": 1264.65761, "trades": 15, "taker_buy_volume": 4330.3, "taker_buy_quote": 528.60713}, {"ts": 1767945840000, "open": 0.1221, "high": 0.1221, "low": 0.1216, "close": 0.1218, "volume": 396306.6, "quote_volume": 48250.05773, "trades": 149, "taker_buy_volume": 125133.7, "taker_buy_quote": 15238.7953}, {"ts": 1767945900000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 35865.6, "quote_volume": 4366.28307, "trades": 32, "taker_buy_volume": 5931.7, "taker_buy_quote": 722.65362}, {"ts": 1767945960000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 8758.5, "quote_volume": 1067.14874, "trades": 14, "taker_buy_volume": 4818.2, "taker_buy_quote": 587.2202}, {"ts": 1767946020000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 24332.7, "quote_volume": 2964.87839, "trades": 10, "taker_buy_volume": 10004.7, "taker_buy_quote": 1219.66331}, {"ts": 1767946080000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 20906.2, "quote_volume": 2549.93778, "trades": 28, "taker_buy_volume": 18976.9, "taker_buy_quote": 2314.8512}, {"ts": 1767946140000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2057.5, "quote_volume": 250.9029, "trades": 8, "taker_buy_volume": 936.5, "taker_buy_quote": 114.253}, {"ts": 1767946200000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 8545.9, "quote_volume": 1044.08134, "trades": 13, "taker_buy_volume": 7956.8, "taker_buy_quote": 972.15223}, {"ts": 1767946260000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 20570.6, "quote_volume": 2512.58109, "trades": 8, "taker_buy_volume": 928.4, "taker_buy_quote": 113.45048}, {"ts": 1767946320000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 39179.4, "quote_volume": 4782.47861, "trades": 25, "taker_buy_volume": 17256.8, "taker_buy_quote": 2107.02943}, {"ts": 1767946380000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1816.6, "quote_volume": 221.44354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946440000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2371.7, "quote_volume": 289.11023, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946500000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1073.6, "quote_volume": 130.92656, "trades": 2, "taker_buy_volume": 547.2, "taker_buy_quote": 66.7584}, {"ts": 1767946560000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 92284.5, "quote_volume": 11265.28111, "trades": 26, "taker_buy_volume": 76145.7, "taker_buy_quote": 9295.64296}, {"ts": 1767946620000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 490.2, "quote_volume": 59.85342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946680000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 2502.7, "quote_volume": 305.53137, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946740000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 24413.8, "quote_volume": 2980.92498, "trades": 9, "taker_buy_volume": 23549.1, "taker_buy_quote": 2875.34511}, {"ts": 1767946800000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 92680.9, "quote_volume": 11324.04176, "trades": 39, "taker_buy_volume": 75317.7, "taker_buy_quote": 9203.79479}, {"ts": 1767946860000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 6031.4, "quote_volume": 736.897, "trades": 5, "taker_buy_volume": 4630.6, "taker_buy_quote": 565.85932}, {"ts": 1767946920000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 5332.4, "quote_volume": 651.61928, "trades": 12, "taker_buy_volume": 1749.7, "taker_buy_quote": 213.81334}, {"ts": 1767946980000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 4052.7, "quote_volume": 495.64521, "trades": 13, "taker_buy_volume": 3464.2, "taker_buy_quote": 423.67166}, {"ts": 1767947040000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1661.4, "quote_volume": 203.18922, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947100000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 487.6, "quote_volume": 59.58472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947160000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 4390.2, "quote_volume": 536.48244, "trades": 15, "taker_buy_volume": 1150.8, "taker_buy_quote": 140.62776}, {"ts": 1767947220000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 4428.4, "quote_volume": 541.15613, "trades": 10, "taker_buy_volume": 3017.1, "taker_buy_quote": 368.69527}, {"ts": 1767947280000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 8657.3, "quote_volume": 1057.65113, "trades": 18, "taker_buy_volume": 5005.0, "taker_buy_quote": 611.611}, {"ts": 1767947340000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 3148.7, "quote_volume": 384.09447, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947400000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 5675.2, "quote_volume": 692.36183, "trades": 8, "taker_buy_volume": 2505.3, "taker_buy_quote": 305.6466}, {"ts": 1767947460000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 33260.0, "quote_volume": 4052.77671, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947520000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 140828.5, "quote_volume": 17139.80813, "trades": 74, "taker_buy_volume": 40083.1, "taker_buy_quote": 4879.23106}, {"ts": 1767947580000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 43344.4, "quote_volume": 5277.62045, "trades": 19, "taker_buy_volume": 26588.7, "taker_buy_quote": 3238.45176}, {"ts": 1767947640000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 53901.2, "quote_volume": 6564.87718, "trades": 23, "taker_buy_volume": 23373.8, "taker_buy_quote": 2847.13986}, {"ts": 1767947700000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 19728.0, "quote_volume": 2403.19513, "trades": 15, "taker_buy_volume": 2480.7, "taker_buy_quote": 302.39733}, {"ts": 1767947760000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 30096.0, "quote_volume": 3663.3197, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947820000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 548.7, "quote_volume": 66.72192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947880000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 78370.3, "quote_volume": 9528.2766, "trades": 42, "taker_buy_volume": 4971.4, "taker_buy_quote": 604.68684}, {"ts": 1767947940000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 40716.0, "quote_volume": 4951.10599, "trades": 28, "taker_buy_volume": 6773.7, "taker_buy_quote": 823.77662}, {"ts": 1767948000000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 20357.1, "quote_volume": 2476.01544, "trades": 13, "taker_buy_volume": 14893.5, "taker_buy_quote": 1811.64168}, {"ts": 1767948060000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2025.6, "quote_volume": 246.26472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948120000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 94684.0, "quote_volume": 11500.80004, "trades": 62, "taker_buy_volume": 4889.9, "taker_buy_quote": 594.00598}, {"ts": 1767948180000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 103864.8, "quote_volume": 12609.18672, "trades": 84, "taker_buy_volume": 5826.2, "taker_buy_quote": 707.30068}, {"ts": 1767948240000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 11119.8, "quote_volume": 1349.94372, "trades": 30, "taker_buy_volume": 515.4, "taker_buy_quote": 62.56956}, {"ts": 1767948300000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 121188.0, "quote_volume": 14705.09134, "trades": 68, "taker_buy_volume": 1203.8, "taker_buy_quote": 146.14132}, {"ts": 1767948360000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 155772.8, "quote_volume": 18882.97345, "trades": 134, "taker_buy_volume": 75423.1, "taker_buy_quote": 9145.06785}, {"ts": 1767948420000, "open": 0.1211, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 130783.7, "quote_volume": 15836.48691, "trades": 112, "taker_buy_volume": 36816.2, "taker_buy_quote": 4457.79174}, {"ts": 1767948480000, "open": 0.1209, "high": 0.121, "low": 0.1206, "close": 0.1207, "volume": 308703.2, "quote_volume": 37308.35775, "trades": 284, "taker_buy_volume": 105019.3, "taker_buy_quote": 12701.7011}, {"ts": 1767948540000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 171584.5, "quote_volume": 20709.31324, "trades": 152, "taker_buy_volume": 72441.9, "taker_buy_quote": 8743.97149}, {"ts": 1767948600000, "open": 0.1208, "high": 0.1208, "low": 0.1204, "close": 0.1206, "volume": 254472.7, "quote_volume": 30683.85042, "trades": 183, "taker_buy_volume": 37787.3, "taker_buy_quote": 4556.77974}, {"ts": 1767948660000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 53205.6, "quote_volume": 6420.55214, "trades": 50, "taker_buy_volume": 40155.5, "taker_buy_quote": 4846.49885}, {"ts": 1767948720000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 50266.0, "quote_volume": 6058.20389, "trades": 38, "taker_buy_volume": 12789.7, "taker_buy_quote": 1542.30974}, {"ts": 1767948780000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 90122.9, "quote_volume": 10853.91598, "trades": 112, "taker_buy_volume": 21564.2, "taker_buy_quote": 2597.23651}, {"ts": 1767948840000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 47044.7, "quote_volume": 5664.5171, "trades": 79, "taker_buy_volume": 4876.3, "taker_buy_quote": 587.10652}, {"ts": 1767948900000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1206, "volume": 72494.5, "quote_volume": 8741.22679, "trades": 55, "taker_buy_volume": 6463.1, "taker_buy_quote": 779.39651}, {"ts": 1767948960000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 93318.5, "quote_volume": 11257.59342, "trades": 64, "taker_buy_volume": 45714.8, "taker_buy_quote": 5515.09819}, {"ts": 1767949020000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 34412.0, "quote_volume": 4153.48805, "trades": 23, "taker_buy_volume": 226.5, "taker_buy_quote": 27.35685}, {"ts": 1767949080000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 109618.7, "quote_volume": 13230.98444, "trades": 31, "taker_buy_volume": 109004.0, "taker_buy_quote": 13156.79015}, {"ts": 1767949140000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 85582.4, "quote_volume": 10340.5297, "trades": 43, "taker_buy_volume": 79845.0, "taker_buy_quote": 9647.42346}, {"ts": 1767949200000, "open": 0.1209, "high": 0.1212, "low": 0.1208, "close": 0.1212, "volume": 61938.4, "quote_volume": 7494.63502, "trades": 41, "taker_buy_volume": 55537.4, "taker_buy_quote": 6720.10249}, {"ts": 1767949260000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 76301.3, "quote_volume": 9260.9024, "trades": 70, "taker_buy_volume": 54184.5, "taker_buy_quote": 6576.2342}, {"ts": 1767949320000, "open": 0.1214, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 147571.9, "quote_volume": 17927.96597, "trades": 130, "taker_buy_volume": 62956.7, "taker_buy_quote": 7649.63637}, {"ts": 1767949380000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 29947.9, "quote_volume": 3635.62452, "trades": 22, "taker_buy_volume": 20494.7, "taker_buy_quote": 2488.05658}, {"ts": 1767949440000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 51221.3, "quote_volume": 6218.52143, "trades": 21, "taker_buy_volume": 2545.9, "taker_buy_quote": 309.23252}, {"ts": 1767949500000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 18444.8, "quote_volume": 2240.79502, "trades": 16, "taker_buy_volume": 3472.5, "taker_buy_quote": 421.90442}, {"ts": 1767949560000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1213, "volume": 64841.6, "quote_volume": 7865.49639, "trades": 34, "taker_buy_volume": 6490.4, "taker_buy_quote": 787.94731}, {"ts": 1767949620000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 8088.5, "quote_volume": 981.93014, "trades": 10, "taker_buy_volume": 615.7, "taker_buy_quote": 74.74598}, {"ts": 1767949680000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 34023.3, "quote_volume": 4134.80895, "trades": 41, "taker_buy_volume": 7743.7, "taker_buy_quote": 941.22316}, {"ts": 1767949740000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 60305.1, "quote_volume": 7338.86328, "trades": 38, "taker_buy_volume": 56052.3, "taker_buy_quote": 6821.52285}, {"ts": 1767949800000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 56699.9, "quote_volume": 6897.98398, "trades": 48, "taker_buy_volume": 47173.2, "taker_buy_quote": 5739.49963}, {"ts": 1767949860000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1509.9, "quote_volume": 183.60384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949920000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 31805.1, "quote_volume": 3864.3832, "trades": 8, "taker_buy_volume": 401.8, "taker_buy_quote": 48.85888}, {"ts": 1767949980000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 18270.2, "quote_volume": 2221.85886, "trades": 14, "taker_buy_volume": 15011.2, "taker_buy_quote": 1825.61883}, {"ts": 1767950040000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 9266.9, "quote_volume": 1127.4717, "trades": 7, "taker_buy_volume": 6166.6, "taker_buy_quote": 750.47522}, {"ts": 1767950100000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 8577.9, "quote_volume": 1043.2435, "trades": 15, "taker_buy_volume": 202.5, "taker_buy_quote": 24.66018}, {"ts": 1767950160000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 28259.9, "quote_volume": 3433.32252, "trades": 23, "taker_buy_volume": 3731.3, "taker_buy_quote": 453.39255}, {"ts": 1767950220000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 23388.0, "quote_volume": 2841.642, "trades": 13, "taker_buy_volume": 427.2, "taker_buy_quote": 51.9048}, {"ts": 1767950280000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 38683.3, "quote_volume": 4700.35945, "trades": 31, "taker_buy_volume": 1636.6, "taker_buy_quote": 199.00192}, {"ts": 1767950340000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 15986.0, "quote_volume": 1942.34159, "trades": 13, "taker_buy_volume": 1369.1, "taker_buy_quote": 166.38824}, {"ts": 1767950400000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 11997.8, "quote_volume": 1458.93741, "trades": 17, "taker_buy_volume": 670.3, "taker_buy_quote": 81.51341}, {"ts": 1767950460000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 6953.3, "quote_volume": 846.65915, "trades": 12, "taker_buy_volume": 6381.2, "taker_buy_quote": 777.09179}, {"ts": 1767950520000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 25146.0, "quote_volume": 3062.72607, "trades": 9, "taker_buy_volume": 24578.7, "taker_buy_quote": 2993.68566}, {"ts": 1767950580000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 27373.4, "quote_volume": 3334.22718, "trades": 11, "taker_buy_volume": 26933.9, "taker_buy_quote": 3280.74003}, {"ts": 1767950640000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 5799.7, "quote_volume": 705.82349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950700000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1413.0, "quote_volume": 171.9621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767950760000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 8620.4, "quote_volume": 1049.92403, "trades": 3, "taker_buy_volume": 8213.5, "taker_buy_quote": 1000.4043}, {"ts": 1767950820000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 7707.8, "quote_volume": 938.9482, "trades": 7, "taker_buy_volume": 7198.1, "taker_buy_quote": 876.86674}, {"ts": 1767950880000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 41272.9, "quote_volume": 5027.67968, "trades": 23, "taker_buy_volume": 31817.1, "taker_buy_quote": 3876.3571}, {"ts": 1767950940000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1764.9, "quote_volume": 214.91156, "trades": 4, "taker_buy_volume": 1232.3, "taker_buy_quote": 150.09414}, {"ts": 1767951000000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1133.0, "quote_volume": 137.9994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951060000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 542.0, "quote_volume": 65.97043, "trades": 2, "taker_buy_volume": 90.3, "taker_buy_quote": 10.99854}, {"ts": 1767951120000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 32723.9, "quote_volume": 3985.39373, "trades": 13, "taker_buy_volume": 29217.8, "taker_buy_quote": 3558.70136}, {"ts": 1767951180000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 18118.3, "quote_volume": 2206.77434, "trades": 16, "taker_buy_volume": 1027.4, "taker_buy_quote": 125.13732}, {"ts": 1767951240000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 34639.1, "quote_volume": 4222.46278, "trades": 14, "taker_buy_volume": 23492.0, "taker_buy_quote": 2863.6748}, {"ts": 1767951300000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 15204.2, "quote_volume": 1851.2738, "trades": 15, "taker_buy_volume": 2386.0, "taker_buy_quote": 290.8534}, {"ts": 1767951360000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 29430.6, "quote_volume": 3584.55202, "trades": 37, "taker_buy_volume": 16262.6, "taker_buy_quote": 1980.7458}, {"ts": 1767951420000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 9648.8, "quote_volume": 1175.11904, "trades": 17, "taker_buy_volume": 5909.4, "taker_buy_quote": 719.76492}, {"ts": 1767951480000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1833.1, "quote_volume": 223.2299, "trades": 5, "taker_buy_volume": 1416.3, "taker_buy_quote": 172.50534}, {"ts": 1767951540000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 4026.6, "quote_volume": 490.05489, "trades": 6, "taker_buy_volume": 176.7, "taker_buy_quote": 21.52206}, {"ts": 1767951600000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 410.4, "quote_volume": 49.94568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951660000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 585.5, "quote_volume": 71.26416, "trades": 3, "taker_buy_volume": 88.1, "taker_buy_quote": 10.73058}, {"ts": 1767951720000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 604.1, "quote_volume": 73.53571, "trades": 2, "taker_buy_volume": 167.4, "taker_buy_quote": 20.38932}, {"ts": 1767951780000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 821.1, "quote_volume": 99.92787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951840000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 2170.8, "quote_volume": 264.14366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951900000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 7032.4, "quote_volume": 854.46723, "trades": 28, "taker_buy_volume": 822.3, "taker_buy_quote": 100.07391}, {"ts": 1767951960000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 5725.8, "quote_volume": 695.07001, "trades": 10, "taker_buy_volume": 5304.7, "taker_buy_quote": 643.99058}, {"ts": 1767952020000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 48159.1, "quote_volume": 5851.27823, "trades": 11, "taker_buy_volume": 47634.9, "taker_buy_quote": 5787.64035}, {"ts": 1767952080000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 703.4, "quote_volume": 85.40921, "trades": 4, "taker_buy_volume": 164.5, "taker_buy_quote": 19.98675}, {"ts": 1767952140000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 137895.9, "quote_volume": 16729.51145, "trades": 88, "taker_buy_volume": 13777.9, "taker_buy_quote": 1671.74391}, {"ts": 1767952200000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 36980.8, "quote_volume": 4482.07296, "trades": 24, "taker_buy_volume": 2001.0, "taker_buy_quote": 242.5212}, {"ts": 1767952260000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 15244.9, "quote_volume": 1847.70107, "trades": 16, "taker_buy_volume": 1883.2, "taker_buy_quote": 228.26303}, {"ts": 1767952320000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1682.6, "quote_volume": 204.05022, "trades": 6, "taker_buy_volume": 1234.3, "taker_buy_quote": 149.71626}, {"ts": 1767952380000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 26112.7, "quote_volume": 3167.48248, "trades": 24, "taker_buy_volume": 18722.8, "taker_buy_quote": 2271.12864}, {"ts": 1767952440000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 5232.3, "quote_volume": 634.17204, "trades": 6, "taker_buy_volume": 172.8, "taker_buy_quote": 20.96064}, {"ts": 1767952500000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 5854.3, "quote_volume": 709.04803, "trades": 13, "taker_buy_volume": 93.0, "taker_buy_quote": 11.2809}, {"ts": 1767952560000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 6467.5, "quote_volume": 783.07686, "trades": 14, "taker_buy_volume": 1733.0, "taker_buy_quote": 209.8746}, {"ts": 1767952620000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 65470.7, "quote_volume": 7920.70401, "trades": 24, "taker_buy_volume": 648.3, "taker_buy_quote": 78.50307}, {"ts": 1767952680000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 89862.7, "quote_volume": 10867.12502, "trades": 17, "taker_buy_volume": 27245.9, "taker_buy_quote": 3296.7539}, {"ts": 1767952740000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 6834.9, "quote_volume": 827.4207, "trades": 7, "taker_buy_volume": 6326.0, "taker_buy_quote": 765.89469}, {"ts": 1767952800000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 896.9, "quote_volume": 108.56558, "trades": 6, "taker_buy_volume": 406.8, "taker_buy_quote": 49.26348}, {"ts": 1767952860000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 12310.4, "quote_volume": 1489.50666, "trades": 12, "taker_buy_volume": 943.4, "taker_buy_quote": 114.1514}, {"ts": 1767952920000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 48030.0, "quote_volume": 5807.44663, "trades": 16, "taker_buy_volume": 39819.1, "taker_buy_quote": 4814.13525}, {"ts": 1767952980000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 10334.4, "quote_volume": 1249.42896, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953040000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 6688.6, "quote_volume": 808.65174, "trades": 10, "taker_buy_volume": 43.5, "taker_buy_quote": 5.25915}, {"ts": 1767953100000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 6812.5, "quote_volume": 824.63135, "trades": 14, "taker_buy_volume": 4717.3, "taker_buy_quote": 571.11215}, {"ts": 1767953160000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 4328.5, "quote_volume": 524.18135, "trades": 5, "taker_buy_volume": 3919.1, "taker_buy_quote": 474.60301}, {"ts": 1767953220000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 5006.6, "quote_volume": 606.44343, "trades": 9, "taker_buy_volume": 3489.7, "taker_buy_quote": 422.69286}, {"ts": 1767953280000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4338.8, "quote_volume": 526.23078, "trades": 8, "taker_buy_volume": 3682.2, "taker_buy_quote": 446.65086}, {"ts": 1767953340000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 8196.3, "quote_volume": 994.15563, "trades": 6, "taker_buy_volume": 942.0, "taker_buy_quote": 114.2646}, {"ts": 1767953400000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 658.5, "quote_volume": 79.83569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953460000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 35445.6, "quote_volume": 4297.01101, "trades": 17, "taker_buy_volume": 8142.9, "taker_buy_quote": 987.73377}, {"ts": 1767953520000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1324.9, "quote_volume": 160.71037, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 109.17}, {"ts": 1767953580000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 561.2, "quote_volume": 68.08635, "trades": 2, "taker_buy_volume": 127.9, "taker_buy_quote": 15.52706}, {"ts": 1767953640000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2454.4, "quote_volume": 297.66635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953700000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 512.6, "quote_volume": 62.12712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953760000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 25160.8, "quote_volume": 3051.95324, "trades": 9, "taker_buy_volume": 20916.1, "taker_buy_quote": 2537.12293}, {"ts": 1767953820000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 15324.7, "quote_volume": 1858.8438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953880000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 2064.4, "quote_volume": 250.15993, "trades": 4, "taker_buy_volume": 1278.3, "taker_buy_quote": 154.92996}, {"ts": 1767953940000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 437.6, "quote_volume": 52.99336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954000000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 554.2, "quote_volume": 67.11362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954060000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 66156.2, "quote_volume": 8017.80478, "trades": 29, "taker_buy_volume": 62106.8, "taker_buy_quote": 7527.46285}, {"ts": 1767954120000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 3446.7, "quote_volume": 417.37557, "trades": 6, "taker_buy_volume": 2258.1, "taker_buy_quote": 273.45591}, {"ts": 1767954180000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 886.2, "quote_volume": 107.31882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954240000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 7000.9, "quote_volume": 848.46069, "trades": 11, "taker_buy_volume": 6473.6, "taker_buy_quote": 784.60032}, {"ts": 1767954300000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 906.9, "quote_volume": 109.86684, "trades": 3, "taker_buy_volume": 412.5, "taker_buy_quote": 49.995}, {"ts": 1767954360000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 548.5, "quote_volume": 66.42335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954420000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2841.2, "quote_volume": 344.35344, "trades": 6, "taker_buy_volume": 1168.4, "taker_buy_quote": 141.61008}, {"ts": 1767954480000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 139114.6, "quote_volume": 16846.77806, "trades": 88, "taker_buy_volume": 3748.6, "taker_buy_quote": 453.95546}, {"ts": 1767954540000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 2578.6, "quote_volume": 312.222, "trades": 5, "taker_buy_volume": 2070.6, "taker_buy_quote": 250.74966}, {"ts": 1767954600000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 6917.2, "quote_volume": 837.04018, "trades": 17, "taker_buy_volume": 2000.0, "taker_buy_quote": 242.2}, {"ts": 1767954660000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 467.6, "quote_volume": 56.53284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954720000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 6681.5, "quote_volume": 807.79335, "trades": 11, "taker_buy_volume": 2682.3, "taker_buy_quote": 324.29007}, {"ts": 1767954780000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 4825.3, "quote_volume": 583.8613, "trades": 8, "taker_buy_volume": 4326.4, "taker_buy_quote": 523.4944}, {"ts": 1767954840000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 7525.8, "quote_volume": 910.57895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954900000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2849.6, "quote_volume": 344.75435, "trades": 5, "taker_buy_volume": 2377.1, "taker_buy_quote": 287.6291}, {"ts": 1767954960000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 462.1, "quote_volume": 55.86789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955020000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 3604.1, "quote_volume": 436.0961, "trades": 7, "taker_buy_volume": 3185.8, "taker_buy_quote": 385.4818}, {"ts": 1767955080000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 12511.5, "quote_volume": 1515.23336, "trades": 12, "taker_buy_volume": 4182.5, "taker_buy_quote": 506.59146}, {"ts": 1767955140000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 462.2, "quote_volume": 55.97242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955200000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 21090.0, "quote_volume": 2556.53866, "trades": 16, "taker_buy_volume": 12923.9, "taker_buy_quote": 1566.80734}, {"ts": 1767955260000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 596.8, "quote_volume": 72.27248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955320000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 536.6, "quote_volume": 64.98226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955380000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1562.0, "quote_volume": 189.3144, "trades": 4, "taker_buy_volume": 943.4, "taker_buy_quote": 114.34008}, {"ts": 1767955440000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2442.1, "quote_volume": 295.98252, "trades": 6, "taker_buy_volume": 299.0, "taker_buy_quote": 36.2388}, {"ts": 1767955500000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 751.1, "quote_volume": 90.94822, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955560000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 6933.3, "quote_volume": 839.57213, "trades": 6, "taker_buy_volume": 6428.3, "taker_buy_quote": 778.46713}, {"ts": 1767955620000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 5945.7, "quote_volume": 720.61884, "trades": 17, "taker_buy_volume": 2857.6, "taker_buy_quote": 346.34112}, {"ts": 1767955680000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 519.9, "quote_volume": 63.01188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955740000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 65159.4, "quote_volume": 7897.39828, "trades": 22, "taker_buy_volume": 2484.2, "taker_buy_quote": 301.16404}, {"ts": 1767955800000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 6489.5, "quote_volume": 787.17635, "trades": 11, "taker_buy_volume": 4334.4, "taker_buy_quote": 525.76272}, {"ts": 1767955860000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 10200.7, "quote_volume": 1237.34491, "trades": 13, "taker_buy_volume": 1648.0, "taker_buy_quote": 199.9024}, {"ts": 1767955920000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 14439.0, "quote_volume": 1751.40023, "trades": 11, "taker_buy_volume": 13934.3, "taker_buy_quote": 1690.23059}, {"ts": 1767955980000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 590.3, "quote_volume": 71.54436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956040000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2097.7, "quote_volume": 254.46007, "trades": 5, "taker_buy_volume": 1569.7, "taker_buy_quote": 190.41367}, {"ts": 1767956100000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 2027.4, "quote_volume": 246.07414, "trades": 3, "taker_buy_volume": 1505.2, "taker_buy_quote": 182.73128}, {"ts": 1767956160000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 71408.3, "quote_volume": 8664.42025, "trades": 36, "taker_buy_volume": 39948.2, "taker_buy_quote": 4849.3909}, {"ts": 1767956220000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 3532.8, "quote_volume": 428.40908, "trades": 5, "taker_buy_volume": 2337.2, "taker_buy_quote": 283.50236}, {"ts": 1767956280000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 2506.0, "quote_volume": 303.9778, "trades": 6, "taker_buy_volume": 1040.5, "taker_buy_quote": 126.21265}, {"ts": 1767956340000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 513.4, "quote_volume": 62.22408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956400000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1168.1, "quote_volume": 141.5902, "trades": 5, "taker_buy_volume": 164.8, "taker_buy_quote": 19.99024}, {"ts": 1767956460000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 430.2, "quote_volume": 52.14024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956520000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 4264.9, "quote_volume": 516.90588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956580000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 427.2, "quote_volume": 51.77664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956640000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 90884.1, "quote_volume": 11027.35674, "trades": 27, "taker_buy_volume": 88855.0, "taker_buy_quote": 10781.22691}, {"ts": 1767956700000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 4434.9, "quote_volume": 538.42253, "trades": 11, "taker_buy_volume": 2621.5, "taker_buy_quote": 318.3324}, {"ts": 1767956760000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 8449.6, "quote_volume": 1025.78144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956820000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 14431.5, "quote_volume": 1751.9841, "trades": 22, "taker_buy_volume": 5027.6, "taker_buy_quote": 610.35064}, {"ts": 1767956880000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 95448.7, "quote_volume": 11578.45214, "trades": 64, "taker_buy_volume": 1647.0, "taker_buy_quote": 199.9458}, {"ts": 1767956940000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4625.0, "quote_volume": 560.97102, "trades": 9, "taker_buy_volume": 3266.9, "taker_buy_quote": 396.27497}, {"ts": 1767957000000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 31391.2, "quote_volume": 3807.80211, "trades": 15, "taker_buy_volume": 25324.7, "taker_buy_quote": 3072.54231}, {"ts": 1767957060000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 21946.4, "quote_volume": 2660.11582, "trades": 11, "taker_buy_volume": 994.8, "taker_buy_quote": 120.68324}, {"ts": 1767957120000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 215899.2, "quote_volume": 26139.25163, "trades": 115, "taker_buy_volume": 11250.9, "taker_buy_quote": 1362.50049}, {"ts": 1767957180000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1339.7, "quote_volume": 162.26407, "trades": 4, "taker_buy_volume": 264.0, "taker_buy_quote": 31.9968}, {"ts": 1767957240000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 16652.3, "quote_volume": 2018.93947, "trades": 14, "taker_buy_volume": 13609.9, "taker_buy_quote": 1649.9473}, {"ts": 1767957300000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 6469.8, "quote_volume": 785.65589, "trades": 11, "taker_buy_volume": 5657.9, "taker_buy_quote": 687.1242}, {"ts": 1767957360000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 4174.7, "quote_volume": 506.76066, "trades": 12, "taker_buy_volume": 1870.5, "taker_buy_quote": 227.08359}, {"ts": 1767957420000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 497.4, "quote_volume": 60.34285, "trades": 2, "taker_buy_volume": 82.3, "taker_buy_quote": 9.99122}, {"ts": 1767957480000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 12494.9, "quote_volume": 1516.15192, "trades": 17, "taker_buy_volume": 8930.0, "taker_buy_quote": 1083.72955}, {"ts": 1767957540000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 7178.2, "quote_volume": 872.66097, "trades": 11, "taker_buy_volume": 4538.4, "taker_buy_quote": 551.70207}, {"ts": 1767957600000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 27114.4, "quote_volume": 3294.80589, "trades": 40, "taker_buy_volume": 13668.2, "taker_buy_quote": 1660.77265}, {"ts": 1767957660000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 542.6, "quote_volume": 65.9259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957720000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 56298.9, "quote_volume": 6849.45541, "trades": 20, "taker_buy_volume": 51923.0, "taker_buy_quote": 6317.37597}, {"ts": 1767957780000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 12981.1, "quote_volume": 1577.00086, "trades": 8, "taker_buy_volume": 658.3, "taker_buy_quote": 79.98345}, {"ts": 1767957840000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 5150.9, "quote_volume": 625.75416, "trades": 9, "taker_buy_volume": 4349.0, "taker_buy_quote": 528.4035}, {"ts": 1767957900000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1462.1, "quote_volume": 177.59715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957960000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2103.3, "quote_volume": 255.55605, "trades": 4, "taker_buy_volume": 51.0, "taker_buy_quote": 6.2016}, {"ts": 1767958020000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2061.6, "quote_volume": 250.51662, "trades": 6, "taker_buy_volume": 322.2, "taker_buy_quote": 39.17952}, {"ts": 1767958080000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 18832.0, "quote_volume": 2288.088, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958140000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 4449.5, "quote_volume": 540.1693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958200000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 15277.9, "quote_volume": 1856.21503, "trades": 6, "taker_buy_volume": 14779.7, "taker_buy_quote": 1795.73355}, {"ts": 1767958260000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 23547.0, "quote_volume": 2860.40267, "trades": 14, "taker_buy_volume": 17968.7, "taker_buy_quote": 2183.19705}, {"ts": 1767958320000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 7762.6, "quote_volume": 944.62, "trades": 7, "taker_buy_volume": 7168.8, "taker_buy_quote": 872.41392}, {"ts": 1767958380000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 81218.0, "quote_volume": 9891.56832, "trades": 108, "taker_buy_volume": 17981.4, "taker_buy_quote": 2189.35044}, {"ts": 1767958440000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 9807.2, "quote_volume": 1194.47582, "trades": 5, "taker_buy_volume": 9352.7, "taker_buy_quote": 1139.15886}, {"ts": 1767958500000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 37355.9, "quote_volume": 4546.14423, "trades": 74, "taker_buy_volume": 16539.1, "taker_buy_quote": 2012.80847}, {"ts": 1767958560000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2082.6, "quote_volume": 253.18515, "trades": 6, "taker_buy_volume": 367.0, "taker_buy_quote": 44.6272}, {"ts": 1767958620000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 20195.4, "quote_volume": 2453.54329, "trades": 38, "taker_buy_volume": 4111.8, "taker_buy_quote": 499.99488}, {"ts": 1767958680000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 63021.3, "quote_volume": 7654.42585, "trades": 38, "taker_buy_volume": 47796.3, "taker_buy_quote": 5806.11085}, {"ts": 1767958740000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 106136.4, "quote_volume": 12884.33059, "trades": 40, "taker_buy_volume": 4624.1, "taker_buy_quote": 560.99094}, {"ts": 1767958800000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 11036.5, "quote_volume": 1339.77353, "trades": 11, "taker_buy_volume": 10460.8, "taker_buy_quote": 1269.94112}, {"ts": 1767958860000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7789.9, "quote_volume": 945.09019, "trades": 11, "taker_buy_volume": 1753.2, "taker_buy_quote": 212.83848}, {"ts": 1767958920000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 5054.6, "quote_volume": 613.08356, "trades": 10, "taker_buy_volume": 222.4, "taker_buy_quote": 26.99936}, {"ts": 1767958980000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 524.2, "quote_volume": 63.53304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959040000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 10471.9, "quote_volume": 1270.24147, "trades": 11, "taker_buy_volume": 1125.6, "taker_buy_quote": 136.53528}, {"ts": 1767959100000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 3437.4, "quote_volume": 417.30036, "trades": 10, "taker_buy_volume": 2841.2, "taker_buy_quote": 344.92168}, {"ts": 1767959160000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 33178.9, "quote_volume": 4027.87544, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959220000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 52941.6, "quote_volume": 6416.77192, "trades": 111, "taker_buy_volume": 12784.7, "taker_buy_quote": 1549.52217}, {"ts": 1767959280000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 7658.0, "quote_volume": 928.1496, "trades": 16, "taker_buy_volume": 7023.1, "taker_buy_quote": 851.19972}, {"ts": 1767959340000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7923.6, "quote_volume": 961.32812, "trades": 18, "taker_buy_volume": 7486.5, "taker_buy_quote": 908.26418}, {"ts": 1767959400000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 9848.4, "quote_volume": 1196.52528, "trades": 2, "taker_buy_volume": 9295.2, "taker_buy_quote": 1129.3668}, {"ts": 1767959460000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 55133.2, "quote_volume": 6699.43516, "trades": 33, "taker_buy_volume": 49567.1, "taker_buy_quote": 6023.15401}, {"ts": 1767959520000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 11462.2, "quote_volume": 1392.6573, "trades": 12, "taker_buy_volume": 10928.2, "taker_buy_quote": 1327.7763}, {"ts": 1767959580000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 26629.9, "quote_volume": 3232.933, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959640000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 52038.2, "quote_volume": 6318.77539, "trades": 22, "taker_buy_volume": 48121.6, "taker_buy_quote": 5843.3383}, {"ts": 1767959700000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4832.2, "quote_volume": 586.20045, "trades": 16, "taker_buy_volume": 675.8, "taker_buy_quote": 82.02913}, {"ts": 1767959760000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 4750.1, "quote_volume": 576.08881, "trades": 6, "taker_buy_volume": 3766.9, "taker_buy_quote": 456.92497}, {"ts": 1767959820000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 6950.4, "quote_volume": 843.68424, "trades": 5, "taker_buy_volume": 6525.3, "taker_buy_quote": 792.11961}, {"ts": 1767959880000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 1556.0, "quote_volume": 188.78398, "trades": 3, "taker_buy_volume": 411.8, "taker_buy_quote": 49.99252}, {"ts": 1767959940000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 565.1, "quote_volume": 68.54663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960000000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3888.2, "quote_volume": 471.35218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960060000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 32873.8, "quote_volume": 3987.25476, "trades": 22, "taker_buy_volume": 10553.1, "taker_buy_quote": 1280.91475}, {"ts": 1767960120000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 598.6, "quote_volume": 72.61018, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 5.25229}, {"ts": 1767960180000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 6413.2, "quote_volume": 777.86867, "trades": 12, "taker_buy_volume": 943.3, "taker_buy_quote": 114.42229}, {"ts": 1767960240000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1633.3, "quote_volume": 198.01929, "trades": 4, "taker_buy_volume": 43.3, "taker_buy_quote": 5.25229}, {"ts": 1767960300000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 10154.6, "quote_volume": 1232.70563, "trades": 12, "taker_buy_volume": 6277.8, "taker_buy_quote": 762.12492}, {"ts": 1767960360000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 50422.0, "quote_volume": 6123.57429, "trades": 17, "taker_buy_volume": 39170.2, "taker_buy_quote": 4757.65973}, {"ts": 1767960420000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 519.2, "quote_volume": 62.97896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960480000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 488.8, "quote_volume": 59.29144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960540000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 4418.6, "quote_volume": 535.6469, "trades": 11, "taker_buy_volume": 1802.3, "taker_buy_quote": 218.43876}, {"ts": 1767960600000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 241832.9, "quote_volume": 29285.96419, "trades": 60, "taker_buy_volume": 188410.6, "taker_buy_quote": 22816.52366}, {"ts": 1767960660000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 1958.7, "quote_volume": 237.13851, "trades": 3, "taker_buy_volume": 1358.1, "taker_buy_quote": 164.46591}, {"ts": 1767960720000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 60106.9, "quote_volume": 7272.9349, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960780000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 47748.8, "quote_volume": 5773.86795, "trades": 13, "taker_buy_volume": 4132.2, "taker_buy_quote": 499.9962}, {"ts": 1767960840000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 1434.3, "quote_volume": 173.50439, "trades": 4, "taker_buy_volume": 975.2, "taker_buy_quote": 117.9992}, {"ts": 1767960900000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 54416.2, "quote_volume": 6575.20795, "trades": 24, "taker_buy_volume": 14000.2, "taker_buy_quote": 1691.512}, {"ts": 1767960960000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 9493.7, "quote_volume": 1146.83896, "trades": 10, "taker_buy_volume": 379.1, "taker_buy_quote": 45.79528}, {"ts": 1767961020000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 259821.5, "quote_volume": 31328.81142, "trades": 79, "taker_buy_volume": 15756.7, "taker_buy_quote": 1900.25802}, {"ts": 1767961080000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 23953.1, "quote_volume": 2886.3764, "trades": 14, "taker_buy_volume": 278.5, "taker_buy_quote": 33.5871}, {"ts": 1767961140000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 109245.8, "quote_volume": 13153.7261, "trades": 39, "taker_buy_volume": 23011.1, "taker_buy_quote": 2770.94822}, {"ts": 1767961200000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 159397.3, "quote_volume": 19194.00475, "trades": 44, "taker_buy_volume": 27694.0, "taker_buy_quote": 3335.75084}, {"ts": 1767961260000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 13018.9, "quote_volume": 1568.6539, "trades": 15, "taker_buy_volume": 11183.4, "taker_buy_quote": 1347.5997}, {"ts": 1767961320000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 17427.9, "quote_volume": 2098.5669, "trades": 17, "taker_buy_volume": 14640.1, "taker_buy_quote": 1762.89488}, {"ts": 1767961380000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 949.8, "quote_volume": 114.40993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961440000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6291.6, "quote_volume": 758.70482, "trades": 15, "taker_buy_volume": 5713.8, "taker_buy_quote": 689.07992}, {"ts": 1767961500000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 20426.0, "quote_volume": 2463.07469, "trades": 14, "taker_buy_volume": 12555.6, "taker_buy_quote": 1514.20536}, {"ts": 1767961560000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 15995.4, "quote_volume": 1927.2082, "trades": 12, "taker_buy_volume": 11243.5, "taker_buy_quote": 1354.84175}, {"ts": 1767961620000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 13184.0, "quote_volume": 1589.92412, "trades": 20, "taker_buy_volume": 3969.5, "taker_buy_quote": 478.70862}, {"ts": 1767961680000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 10016.9, "quote_volume": 1207.03645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961740000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 14285.9, "quote_volume": 1723.23703, "trades": 9, "taker_buy_volume": 13246.4, "taker_buy_quote": 1597.97728}, {"ts": 1767961800000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 4718.6, "quote_volume": 569.53502, "trades": 7, "taker_buy_volume": 3897.6, "taker_buy_quote": 470.44032}, {"ts": 1767961860000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 19089.4, "quote_volume": 2301.03522, "trades": 29, "taker_buy_volume": 11809.0, "taker_buy_quote": 1424.07126}, {"ts": 1767961920000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 48279.8, "quote_volume": 5818.17363, "trades": 13, "taker_buy_volume": 47629.0, "taker_buy_quote": 5739.81731}, {"ts": 1767961980000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 8145.1, "quote_volume": 981.89769, "trades": 22, "taker_buy_volume": 7716.0, "taker_buy_quote": 930.23405}, {"ts": 1767962040000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 9460.4, "quote_volume": 1142.56007, "trades": 49, "taker_buy_volume": 7911.4, "taker_buy_quote": 955.44087}, {"ts": 1767962100000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 22473.7, "quote_volume": 2712.53129, "trades": 28, "taker_buy_volume": 1234.0, "taker_buy_quote": 148.9438}, {"ts": 1767962160000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 4713.3, "quote_volume": 568.60212, "trades": 23, "taker_buy_volume": 1017.1, "taker_buy_quote": 122.68113}, {"ts": 1767962220000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 6109.9, "quote_volume": 737.05018, "trades": 10, "taker_buy_volume": 5434.3, "taker_buy_quote": 655.64038}, {"ts": 1767962280000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 26587.6, "quote_volume": 3209.07775, "trades": 7, "taker_buy_volume": 26131.9, "taker_buy_quote": 3154.12033}, {"ts": 1767962340000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 428.2, "quote_volume": 51.64092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962400000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2700.7, "quote_volume": 325.74415, "trades": 3, "taker_buy_volume": 397.3, "taker_buy_quote": 47.95411}, {"ts": 1767962460000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 4419.6, "quote_volume": 533.00376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962520000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 25875.8, "quote_volume": 3120.62148, "trades": 18, "taker_buy_volume": 4380.8, "taker_buy_quote": 528.32448}, {"ts": 1767962580000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 13040.3, "quote_volume": 1572.66018, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962640000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 4673.4, "quote_volume": 563.52328, "trades": 15, "taker_buy_volume": 2427.5, "taker_buy_quote": 292.7565}, {"ts": 1767962700000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 6596.7, "quote_volume": 795.08319, "trades": 7, "taker_buy_volume": 1808.4, "taker_buy_quote": 218.09304}, {"ts": 1767962760000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3829.8, "quote_volume": 461.53235, "trades": 19, "taker_buy_volume": 1532.5, "taker_buy_quote": 184.7077}, {"ts": 1767962820000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 11396.6, "quote_volume": 1373.2903, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 108.45}, {"ts": 1767962880000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 18173.5, "quote_volume": 2192.92132, "trades": 17, "taker_buy_volume": 17653.1, "taker_buy_quote": 2130.21312}, {"ts": 1767962940000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 5882.8, "quote_volume": 709.99434, "trades": 11, "taker_buy_volume": 3429.0, "taker_buy_quote": 413.92078}, {"ts": 1767963000000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 7425.2, "quote_volume": 896.96416, "trades": 17, "taker_buy_volume": 6583.3, "taker_buy_quote": 795.26264}, {"ts": 1767963060000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 5216.2, "quote_volume": 630.07163, "trades": 6, "taker_buy_volume": 3184.7, "taker_buy_quote": 384.71176}, {"ts": 1767963120000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2698.9, "quote_volume": 325.75723, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963180000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1562.5, "quote_volume": 188.53621, "trades": 4, "taker_buy_volume": 43.5, "taker_buy_quote": 5.25045}, {"ts": 1767963240000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 499.5, "quote_volume": 60.24405, "trades": 2, "taker_buy_volume": 43.5, "taker_buy_quote": 5.25045}, {"ts": 1767963300000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 21190.2, "quote_volume": 2557.65714, "trades": 13, "taker_buy_volume": 19743.1, "taker_buy_quote": 2382.99217}, {"ts": 1767963360000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 966.3, "quote_volume": 116.67591, "trades": 3, "taker_buy_volume": 435.0, "taker_buy_quote": 52.548}, {"ts": 1767963420000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 108365.0, "quote_volume": 13071.41268, "trades": 31, "taker_buy_volume": 1032.6, "taker_buy_quote": 124.63482}, {"ts": 1767963480000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 629.5, "quote_volume": 75.9177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963540000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 3838.3, "quote_volume": 463.23228, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 108.63}, {"ts": 1767963600000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1342.9, "quote_volume": 162.08803, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 108.63}, {"ts": 1767963660000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6170.4, "quote_volume": 744.76728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963720000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 7044.7, "quote_volume": 850.99976, "trades": 13, "taker_buy_volume": 2389.3, "taker_buy_quote": 288.62744}, {"ts": 1767963780000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2520.5, "quote_volume": 304.4764, "trades": 3, "taker_buy_volume": 1111.1, "taker_buy_quote": 134.22088}, {"ts": 1767963840000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2579.3, "quote_volume": 311.53273, "trades": 4, "taker_buy_volume": 1212.2, "taker_buy_quote": 146.43376}, {"ts": 1767963900000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 676.1, "quote_volume": 81.62433, "trades": 4, "taker_buy_volume": 190.6, "taker_buy_quote": 23.02448}, {"ts": 1767963960000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 3037.0, "quote_volume": 366.5659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964020000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 32049.3, "quote_volume": 3872.255, "trades": 15, "taker_buy_volume": 31502.0, "taker_buy_quote": 3806.14116}, {"ts": 1767964080000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 822.4, "quote_volume": 99.29136, "trades": 3, "taker_buy_volume": 276.8, "taker_buy_quote": 33.43744}, {"ts": 1767964140000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 52807.5, "quote_volume": 6385.31274, "trades": 39, "taker_buy_volume": 50955.5, "taker_buy_quote": 6161.40594}, {"ts": 1767964200000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 150600.3, "quote_volume": 18230.33453, "trades": 69, "taker_buy_volume": 134009.8, "taker_buy_quote": 16221.43646}, {"ts": 1767964260000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 110082.1, "quote_volume": 13347.20545, "trades": 55, "taker_buy_volume": 81175.1, "taker_buy_quote": 9843.55047}, {"ts": 1767964320000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 58585.2, "quote_volume": 7119.23477, "trades": 53, "taker_buy_volume": 47868.8, "taker_buy_quote": 5816.12486}, {"ts": 1767964380000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 50358.3, "quote_volume": 6115.27037, "trades": 28, "taker_buy_volume": 24427.3, "taker_buy_quote": 2965.47422}, {"ts": 1767964440000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 18306.3, "quote_volume": 2222.27061, "trades": 15, "taker_buy_volume": 6585.1, "taker_buy_quote": 799.43114}, {"ts": 1767964500000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 168591.6, "quote_volume": 20483.96789, "trades": 108, "taker_buy_volume": 26127.6, "taker_buy_quote": 3174.66138}, {"ts": 1767964560000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 53472.3, "quote_volume": 6503.10829, "trades": 18, "taker_buy_volume": 15194.7, "taker_buy_quote": 1848.72862}, {"ts": 1767964620000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3227.5, "quote_volume": 392.30572, "trades": 4, "taker_buy_volume": 1644.7, "taker_buy_quote": 199.99552}, {"ts": 1767964680000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1129.9, "quote_volume": 137.22958, "trades": 6, "taker_buy_volume": 167.5, "taker_buy_quote": 20.35125}, {"ts": 1767964740000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 52874.1, "quote_volume": 6431.9289, "trades": 30, "taker_buy_volume": 52425.2, "taker_buy_quote": 6377.34699}, {"ts": 1767964800000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 6707.2, "quote_volume": 816.26624, "trades": 7, "taker_buy_volume": 6067.0, "taker_buy_quote": 738.3539}, {"ts": 1767964860000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 116422.9, "quote_volume": 14180.22353, "trades": 34, "taker_buy_volume": 40192.4, "taker_buy_quote": 4895.43432}, {"ts": 1767964920000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 223606.2, "quote_volume": 27244.60816, "trades": 137, "taker_buy_volume": 134371.2, "taker_buy_quote": 16375.23704}, {"ts": 1767964980000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 145091.3, "quote_volume": 17651.70741, "trades": 101, "taker_buy_volume": 4180.0, "taker_buy_quote": 509.124}, {"ts": 1767965040000, "open": 0.1215, "high": 0.1219, "low": 0.1215, "close": 0.1218, "volume": 106721.3, "quote_volume": 12980.38087, "trades": 60, "taker_buy_volume": 52102.4, "taker_buy_quote": 6342.70794}, {"ts": 1767965100000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 44504.9, "quote_volume": 5421.98823, "trades": 46, "taker_buy_volume": 30514.3, "taker_buy_quote": 3717.71535}, {"ts": 1767965160000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 69515.6, "quote_volume": 8472.80496, "trades": 34, "taker_buy_volume": 68624.9, "taker_buy_quote": 8364.22863}, {"ts": 1767965220000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 157101.9, "quote_volume": 19166.4318, "trades": 57, "taker_buy_volume": 75680.5, "taker_buy_quote": 9233.021}, {"ts": 1767965280000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 57137.1, "quote_volume": 6971.8363, "trades": 37, "taker_buy_volume": 56410.1, "taker_buy_quote": 6883.1423}, {"ts": 1767965340000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 11797.4, "quote_volume": 1438.7856, "trades": 15, "taker_buy_volume": 180.7, "taker_buy_quote": 22.06347}, {"ts": 1767965400000, "open": 0.1219, "high": 0.1227, "low": 0.1219, "close": 0.1219, "volume": 1314226.2, "quote_volume": 160815.1586, "trades": 739, "taker_buy_volume": 793135.5, "taker_buy_quote": 97050.02024}, {"ts": 1767965460000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1218, "volume": 191161.0, "quote_volume": 23265.21882, "trades": 131, "taker_buy_volume": 103006.1, "taker_buy_quote": 12538.91375}, {"ts": 1767965520000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 172217.1, "quote_volume": 21007.93986, "trades": 90, "taker_buy_volume": 129972.1, "taker_buy_quote": 15854.24952}, {"ts": 1767965580000, "open": 0.122, "high": 0.1221, "low": 0.1217, "close": 0.1217, "volume": 9315.0, "quote_volume": 1135.78729, "trades": 25, "taker_buy_volume": 5826.0, "taker_buy_quote": 710.60857}, {"ts": 1767965640000, "open": 0.1218, "high": 0.1222, "low": 0.1218, "close": 0.1221, "volume": 69927.2, "quote_volume": 8539.07511, "trades": 66, "taker_buy_volume": 51646.1, "taker_buy_quote": 6307.05921}, {"ts": 1767965700000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1225, "volume": 126223.1, "quote_volume": 15450.98414, "trades": 91, "taker_buy_volume": 114939.3, "taker_buy_quote": 14069.08572}, {"ts": 1767965760000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 140876.8, "quote_volume": 17240.80753, "trades": 87, "taker_buy_volume": 74417.5, "taker_buy_quote": 9106.82188}, {"ts": 1767965820000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 15287.5, "quote_volume": 1872.59093, "trades": 30, "taker_buy_volume": 11839.7, "taker_buy_quote": 1450.36325}, {"ts": 1767965880000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 20087.3, "quote_volume": 2453.3614, "trades": 25, "taker_buy_volume": 12728.5, "taker_buy_quote": 1554.14985}, {"ts": 1767965940000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 11351.3, "quote_volume": 1385.95026, "trades": 12, "taker_buy_volume": 5873.8, "taker_buy_quote": 717.19664}, {"ts": 1767966000000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 3964.5, "quote_volume": 484.45907, "trades": 18, "taker_buy_volume": 2969.1, "taker_buy_quote": 362.77553}, {"ts": 1767966060000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 61252.1, "quote_volume": 7484.61903, "trades": 96, "taker_buy_volume": 1931.1, "taker_buy_quote": 235.78731}, {"ts": 1767966120000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1637.3, "quote_volume": 199.91433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966180000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 68303.9, "quote_volume": 8333.08011, "trades": 60, "taker_buy_volume": 13531.5, "taker_buy_quote": 1650.843}, {"ts": 1767966240000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 463.4, "quote_volume": 56.5348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966300000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 10000.0, "quote_volume": 1221.08083, "trades": 14, "taker_buy_volume": 7777.4, "taker_buy_quote": 949.70137}, {"ts": 1767966360000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 3416.0, "quote_volume": 417.05174, "trades": 7, "taker_buy_volume": 2333.1, "taker_buy_quote": 284.87784}, {"ts": 1767966420000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 27522.1, "quote_volume": 3358.03143, "trades": 22, "taker_buy_volume": 16870.2, "taker_buy_quote": 2058.1644}, {"ts": 1767966480000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 19481.2, "quote_volume": 2376.66494, "trades": 21, "taker_buy_volume": 16519.6, "taker_buy_quote": 2015.40757}, {"ts": 1767966540000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 53169.4, "quote_volume": 6481.34986, "trades": 19, "taker_buy_volume": 43.1, "taker_buy_quote": 5.25389}, {"ts": 1767966600000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2451.2, "quote_volume": 298.98942, "trades": 10, "taker_buy_volume": 1881.4, "taker_buy_quote": 229.5308}, {"ts": 1767966660000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 9102.9, "quote_volume": 1110.5538, "trades": 5, "taker_buy_volume": 43.1, "taker_buy_quote": 5.2582}, {"ts": 1767966720000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 79382.9, "quote_volume": 9698.55706, "trades": 42, "taker_buy_volume": 72606.5, "taker_buy_quote": 8871.40725}, {"ts": 1767966780000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 21678.6, "quote_volume": 2649.12492, "trades": 14, "taker_buy_volume": 21132.0, "taker_buy_quote": 2582.3304}, {"ts": 1767966840000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 9208.2, "quote_volume": 1126.6786, "trades": 21, "taker_buy_volume": 3281.2, "taker_buy_quote": 401.33807}, {"ts": 1767966900000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 4603.0, "quote_volume": 562.9469, "trades": 10, "taker_buy_volume": 3549.4, "taker_buy_quote": 434.09162}, {"ts": 1767966960000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 23645.9, "quote_volume": 2891.85418, "trades": 13, "taker_buy_volume": 18841.5, "taker_buy_quote": 2304.3347}, {"ts": 1767967020000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 2404.5, "quote_volume": 293.93666, "trades": 6, "taker_buy_volume": 983.8, "taker_buy_quote": 120.32282}, {"ts": 1767967080000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 581.1, "quote_volume": 71.01691, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 7.93727}, {"ts": 1767967140000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 19477.7, "quote_volume": 2380.17494, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967200000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 3842.4, "quote_volume": 469.4604, "trades": 6, "taker_buy_volume": 3033.6, "taker_buy_quote": 370.70592}, {"ts": 1767967260000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 142025.3, "quote_volume": 17338.83079, "trades": 37, "taker_buy_volume": 138104.7, "taker_buy_quote": 16860.41874}, {"ts": 1767967320000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 4570.3, "quote_volume": 558.03363, "trades": 10, "taker_buy_volume": 4005.1, "taker_buy_quote": 489.02271}, {"ts": 1767967380000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 1870.1, "quote_volume": 228.22051, "trades": 4, "taker_buy_volume": 683.1, "taker_buy_quote": 83.40651}, {"ts": 1767967440000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 615.1, "quote_volume": 75.04651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967500000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 2078.0, "quote_volume": 253.37848, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967560000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 25733.1, "quote_volume": 3135.57499, "trades": 22, "taker_buy_volume": 19164.8, "taker_buy_quote": 2335.55605}, {"ts": 1767967620000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 50991.1, "quote_volume": 6212.89064, "trades": 18, "taker_buy_volume": 2893.0, "taker_buy_quote": 352.68948}, {"ts": 1767967680000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 128510.6, "quote_volume": 15639.33965, "trades": 54, "taker_buy_volume": 87294.0, "taker_buy_quote": 10624.12958}, {"ts": 1767967740000, "open": 0.1216, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 247957.9, "quote_volume": 30080.8639, "trades": 90, "taker_buy_volume": 51136.7, "taker_buy_quote": 6200.00492}, {"ts": 1767967800000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 86996.0, "quote_volume": 10548.71939, "trades": 27, "taker_buy_volume": 8130.3, "taker_buy_quote": 986.20539}, {"ts": 1767967860000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 51046.7, "quote_volume": 6187.28994, "trades": 26, "taker_buy_volume": 12623.2, "taker_buy_quote": 1530.19676}, {"ts": 1767967920000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 20367.5, "quote_volume": 2467.56005, "trades": 14, "taker_buy_volume": 2548.0, "taker_buy_quote": 308.9076}, {"ts": 1767967980000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 30112.0, "quote_volume": 3655.97071, "trades": 27, "taker_buy_volume": 16934.8, "taker_buy_quote": 2055.84354}, {"ts": 1767968040000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 14534.3, "quote_volume": 1764.46402, "trades": 11, "taker_buy_volume": 7765.0, "taker_buy_quote": 942.671}, {"ts": 1767968100000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2643.0, "quote_volume": 320.81577, "trades": 6, "taker_buy_volume": 2198.7, "taker_buy_quote": 266.92218}, {"ts": 1767968160000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 7477.3, "quote_volume": 908.45549, "trades": 12, "taker_buy_volume": 6907.2, "taker_buy_quote": 839.24535}, {"ts": 1767968220000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 1845.4, "quote_volume": 224.20867, "trades": 4, "taker_buy_volume": 1341.9, "taker_buy_quote": 163.08377}, {"ts": 1767968280000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 43688.2, "quote_volume": 5312.39918, "trades": 18, "taker_buy_volume": 42982.3, "taker_buy_quote": 5226.6255}, {"ts": 1767968340000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 7538.7, "quote_volume": 916.43353, "trades": 8, "taker_buy_volume": 1130.8, "taker_buy_quote": 137.50528}, {"ts": 1767968400000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 17696.3, "quote_volume": 2151.81158, "trades": 12, "taker_buy_volume": 16650.8, "taker_buy_quote": 2024.73728}, {"ts": 1767968460000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 33684.8, "quote_volume": 4102.5694, "trades": 34, "taker_buy_volume": 28034.3, "taker_buy_quote": 3414.3385}, {"ts": 1767968520000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 42202.0, "quote_volume": 5136.02788, "trades": 24, "taker_buy_volume": 38673.3, "taker_buy_quote": 4706.53629}, {"ts": 1767968580000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 7250.1, "quote_volume": 882.31202, "trades": 8, "taker_buy_volume": 6840.1, "taker_buy_quote": 832.45602}, {"ts": 1767968640000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 534.7, "quote_volume": 65.07299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968700000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 7426.1, "quote_volume": 904.44879, "trades": 3, "taker_buy_volume": 6924.2, "taker_buy_quote": 843.36756}, {"ts": 1767968760000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 761.7, "quote_volume": 92.69889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968820000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 9113.8, "quote_volume": 1109.17655, "trades": 6, "taker_buy_volume": 270.9, "taker_buy_quote": 32.99562}, {"ts": 1767968880000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 14476.6, "quote_volume": 1763.24988, "trades": 15, "taker_buy_volume": 13863.2, "taker_buy_quote": 1688.53776}, {"ts": 1767968940000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 7980.7, "quote_volume": 972.67349, "trades": 14, "taker_buy_volume": 6108.1, "taker_buy_quote": 744.57739}, {"ts": 1767969000000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 114562.6, "quote_volume": 13980.29479, "trades": 105, "taker_buy_volume": 62946.1, "taker_buy_quote": 7683.1477}, {"ts": 1767969060000, "open": 0.122, "high": 0.122, "low": 0.1216, "close": 0.1217, "volume": 68827.1, "quote_volume": 8378.31358, "trades": 117, "taker_buy_volume": 32691.5, "taker_buy_quote": 3979.90823}, {"ts": 1767969120000, "open": 0.1217, "high": 0.1219, "low": 0.1215, "close": 0.1215, "volume": 47699.9, "quote_volume": 5806.77387, "trades": 60, "taker_buy_volume": 17354.1, "taker_buy_quote": 2112.78743}, {"ts": 1767969180000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 44744.2, "quote_volume": 5431.98393, "trades": 50, "taker_buy_volume": 7423.9, "taker_buy_quote": 901.40592}, {"ts": 1767969240000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 120015.8, "quote_volume": 14552.37008, "trades": 148, "taker_buy_volume": 79703.5, "taker_buy_quote": 9664.53338}, {"ts": 1767969300000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 26302.7, "quote_volume": 3191.93147, "trades": 83, "taker_buy_volume": 10192.0, "taker_buy_quote": 1237.24517}, {"ts": 1767969360000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 9069.7, "quote_volume": 1102.99415, "trades": 33, "taker_buy_volume": 5313.3, "taker_buy_quote": 646.26534}, {"ts": 1767969420000, "open": 0.1217, "high": 0.122, "low": 0.1216, "close": 0.122, "volume": 28066.5, "quote_volume": 3419.28056, "trades": 60, "taker_buy_volume": 17607.3, "taker_buy_quote": 2146.31633}, {"ts": 1767969480000, "open": 0.122, "high": 0.1224, "low": 0.1218, "close": 0.1218, "volume": 369241.3, "quote_volume": 45073.17031, "trades": 170, "taker_buy_volume": 107128.8, "taker_buy_quote": 13087.33899}, {"ts": 1767969540000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 49920.8, "quote_volume": 6078.16073, "trades": 95, "taker_buy_volume": 28614.0, "taker_buy_quote": 3484.04557}, {"ts": 1767969600000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 6219.3, "quote_volume": 756.51644, "trades": 16, "taker_buy_volume": 984.3, "taker_buy_quote": 119.6952}, {"ts": 1767969660000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 16948.4, "quote_volume": 2061.97107, "trades": 21, "taker_buy_volume": 10415.2, "taker_buy_quote": 1267.43531}, {"ts": 1767969720000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 4693.1, "quote_volume": 570.33661, "trades": 20, "taker_buy_volume": 1160.8, "taker_buy_quote": 141.13584}, {"ts": 1767969780000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 35441.0, "quote_volume": 4304.72537, "trades": 22, "taker_buy_volume": 15555.2, "taker_buy_quote": 1889.9568}, {"ts": 1767969840000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1212, "volume": 53641.7, "quote_volume": 6502.40492, "trades": 41, "taker_buy_volume": 3884.4, "taker_buy_quote": 470.91348}, {"ts": 1767969900000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1216, "volume": 31936.2, "quote_volume": 3874.44619, "trades": 33, "taker_buy_volume": 9129.5, "taker_buy_quote": 1108.02766}, {"ts": 1767969960000, "open": 0.1215, "high": 0.1215, "low": 0.1211, "close": 0.1213, "volume": 69422.1, "quote_volume": 8427.58657, "trades": 66, "taker_buy_volume": 20655.2, "taker_buy_quote": 2506.68196}, {"ts": 1767970020000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 44110.3, "quote_volume": 5350.14822, "trades": 46, "taker_buy_volume": 15380.2, "taker_buy_quote": 1865.56193}, {"ts": 1767970080000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 138139.3, "quote_volume": 16719.82275, "trades": 82, "taker_buy_volume": 40123.8, "taker_buy_quote": 4855.90286}, {"ts": 1767970140000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 182371.4, "quote_volume": 22063.07719, "trades": 136, "taker_buy_volume": 73621.8, "taker_buy_quote": 8904.92162}, {"ts": 1767970200000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 8989.9, "quote_volume": 1089.21474, "trades": 54, "taker_buy_volume": 6042.6, "taker_buy_quote": 732.22733}, {"ts": 1767970260000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 29149.2, "quote_volume": 3535.4406, "trades": 83, "taker_buy_volume": 24859.6, "taker_buy_quote": 3015.41315}, {"ts": 1767970320000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 17312.8, "quote_volume": 2097.32019, "trades": 28, "taker_buy_volume": 1787.2, "taker_buy_quote": 216.57625}, {"ts": 1767970380000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 30023.7, "quote_volume": 3635.93658, "trades": 24, "taker_buy_volume": 2134.9, "taker_buy_quote": 258.68052}, {"ts": 1767970440000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 45861.5, "quote_volume": 5566.89959, "trades": 62, "taker_buy_volume": 11886.2, "taker_buy_quote": 1443.00533}, {"ts": 1767970500000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 23876.4, "quote_volume": 2894.52077, "trades": 32, "taker_buy_volume": 7847.0, "taker_buy_quote": 951.61017}, {"ts": 1767970560000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1212, "volume": 20755.9, "quote_volume": 2515.79153, "trades": 42, "taker_buy_volume": 8311.1, "taker_buy_quote": 1006.74602}, {"ts": 1767970620000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 2270.8, "quote_volume": 275.15625, "trades": 8, "taker_buy_volume": 108.3, "taker_buy_quote": 13.12596}, {"ts": 1767970680000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 8613.9, "quote_volume": 1044.48016, "trades": 23, "taker_buy_volume": 6673.6, "taker_buy_quote": 809.2258}, {"ts": 1767970740000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 14072.0, "quote_volume": 1708.29141, "trades": 15, "taker_buy_volume": 1106.6, "taker_buy_quote": 134.34124}, {"ts": 1767970800000, "open": 0.1213, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 49629.4, "quote_volume": 6028.74205, "trades": 51, "taker_buy_volume": 39838.7, "taker_buy_quote": 4840.02253}, {"ts": 1767970860000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 51952.0, "quote_volume": 6292.25315, "trades": 55, "taker_buy_volume": 15152.2, "taker_buy_quote": 1836.23296}, {"ts": 1767970920000, "open": 0.121, "high": 0.1215, "low": 0.1209, "close": 0.1215, "volume": 59451.7, "quote_volume": 7200.00169, "trades": 80, "taker_buy_volume": 27355.3, "taker_buy_quote": 3313.60621}, {"ts": 1767970980000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 31681.3, "quote_volume": 3853.71679, "trades": 53, "taker_buy_volume": 18001.1, "taker_buy_quote": 2190.14712}, {"ts": 1767971040000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 14847.1, "quote_volume": 1802.81662, "trades": 24, "taker_buy_volume": 11036.7, "taker_buy_quote": 1340.51644}, {"ts": 1767971100000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 33602.4, "quote_volume": 4070.44172, "trades": 53, "taker_buy_volume": 5190.0, "taker_buy_quote": 629.12798}, {"ts": 1767971160000, "open": 0.1211, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 97098.8, "quote_volume": 11741.49114, "trades": 63, "taker_buy_volume": 32437.1, "taker_buy_quote": 3925.30222}, {"ts": 1767971220000, "open": 0.1209, "high": 0.1213, "low": 0.1208, "close": 0.1213, "volume": 91983.8, "quote_volume": 11126.90054, "trades": 78, "taker_buy_volume": 43859.4, "taker_buy_quote": 5307.26861}, {"ts": 1767971280000, "open": 0.1213, "high": 0.1214, "low": 0.1211, "close": 0.1212, "volume": 43572.6, "quote_volume": 5281.85076, "trades": 55, "taker_buy_volume": 16541.5, "taker_buy_quote": 2005.50339}, {"ts": 1767971340000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 8732.7, "quote_volume": 1059.27651, "trades": 20, "taker_buy_volume": 7670.6, "taker_buy_quote": 930.44378}, {"ts": 1767971400000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 15538.0, "quote_volume": 1889.08478, "trades": 35, "taker_buy_volume": 13715.7, "taker_buy_quote": 1667.70482}, {"ts": 1767971460000, "open": 0.1216, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 21774.3, "quote_volume": 2640.53382, "trades": 37, "taker_buy_volume": 2180.5, "taker_buy_quote": 264.65208}, {"ts": 1767971520000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 13644.9, "quote_volume": 1656.62598, "trades": 27, "taker_buy_volume": 12056.9, "taker_buy_quote": 1463.78697}, {"ts": 1767971580000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 12868.8, "quote_volume": 1566.12504, "trades": 22, "taker_buy_volume": 9277.5, "taker_buy_quote": 1129.25468}, {"ts": 1767971640000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 7186.7, "quote_volume": 874.004, "trades": 13, "taker_buy_volume": 4270.9, "taker_buy_quote": 519.3484}, {"ts": 1767971700000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 2154.3, "quote_volume": 262.14967, "trades": 10, "taker_buy_volume": 1483.2, "taker_buy_quote": 180.50112}, {"ts": 1767971760000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 40740.4, "quote_volume": 4964.39238, "trades": 50, "taker_buy_volume": 34268.2, "taker_buy_quote": 4176.05698}, {"ts": 1767971820000, "open": 0.1218, "high": 0.1219, "low": 0.1215, "close": 0.1215, "volume": 8223.9, "quote_volume": 1000.52841, "trades": 24, "taker_buy_volume": 411.5, "taker_buy_quote": 50.03017}, {"ts": 1767971880000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 3724.0, "quote_volume": 452.4306, "trades": 18, "taker_buy_volume": 1732.4, "taker_buy_quote": 210.50304}, {"ts": 1767971940000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 39657.1, "quote_volume": 4823.06262, "trades": 29, "taker_buy_volume": 31411.5, "taker_buy_quote": 3820.59382}, {"ts": 1767972000000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 14711.2, "quote_volume": 1792.7662, "trades": 22, "taker_buy_volume": 3112.3, "taker_buy_quote": 379.16846}, {"ts": 1767972060000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 80285.4, "quote_volume": 9795.41532, "trades": 68, "taker_buy_volume": 70378.7, "taker_buy_quote": 8586.92686}, {"ts": 1767972120000, "open": 0.1221, "high": 0.1225, "low": 0.1221, "close": 0.1224, "volume": 282705.6, "quote_volume": 34590.1806, "trades": 114, "taker_buy_volume": 180256.2, "taker_buy_quote": 22054.04005}, {"ts": 1767972180000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 89802.9, "quote_volume": 10991.82837, "trades": 57, "taker_buy_volume": 85244.8, "taker_buy_quote": 10433.96352}, {"ts": 1767972240000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 218565.1, "quote_volume": 26785.60703, "trades": 189, "taker_buy_volume": 101417.5, "taker_buy_quote": 12429.98805}, {"ts": 1767972300000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 203108.7, "quote_volume": 24909.13421, "trades": 197, "taker_buy_volume": 92758.3, "taker_buy_quote": 11378.86033}, {"ts": 1767972360000, "open": 0.1227, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 232308.2, "quote_volume": 28519.66379, "trades": 294, "taker_buy_volume": 146988.3, "taker_buy_quote": 18047.46328}, {"ts": 1767972420000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 287517.2, "quote_volume": 35347.18623, "trades": 302, "taker_buy_volume": 207666.2, "taker_buy_quote": 25533.10667}, {"ts": 1767972480000, "open": 0.1231, "high": 0.1235, "low": 0.1231, "close": 0.1235, "volume": 602178.7, "quote_volume": 74266.41914, "trades": 643, "taker_buy_volume": 306297.0, "taker_buy_quote": 37782.35746}, {"ts": 1767972540000, "open": 0.1235, "high": 0.1238, "low": 0.1234, "close": 0.1237, "volume": 538238.4, "quote_volume": 66538.40872, "trades": 406, "taker_buy_volume": 357207.5, "taker_buy_quote": 44181.03107}, {"ts": 1767972600000, "open": 0.1236, "high": 0.1239, "low": 0.1233, "close": 0.1233, "volume": 194896.9, "quote_volume": 24093.89942, "trades": 242, "taker_buy_volume": 120088.7, "taker_buy_quote": 14854.50766}, {"ts": 1767972660000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 168012.6, "quote_volume": 20715.93642, "trades": 206, "taker_buy_volume": 77161.0, "taker_buy_quote": 9513.98879}, {"ts": 1767972720000, "open": 0.1234, "high": 0.1242, "low": 0.1234, "close": 0.1241, "volume": 437173.4, "quote_volume": 54150.43299, "trades": 391, "taker_buy_volume": 360331.1, "taker_buy_quote": 44635.81353}, {"ts": 1767972780000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 449390.4, "quote_volume": 55758.66277, "trades": 305, "taker_buy_volume": 143957.9, "taker_buy_quote": 17856.87503}, {"ts": 1767972840000, "open": 0.124, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 231939.0, "quote_volume": 28762.10763, "trades": 115, "taker_buy_volume": 130651.3, "taker_buy_quote": 16202.20536}, {"ts": 1767972900000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 276202.4, "quote_volume": 34332.12054, "trades": 330, "taker_buy_volume": 145343.2, "taker_buy_quote": 18065.95677}, {"ts": 1767972960000, "open": 0.1242, "high": 0.1242, "low": 0.1236, "close": 0.1239, "volume": 224244.0, "quote_volume": 27810.92589, "trades": 122, "taker_buy_volume": 168761.2, "taker_buy_quote": 20940.97809}, {"ts": 1767973020000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 97999.2, "quote_volume": 12150.99448, "trades": 169, "taker_buy_volume": 45225.5, "taker_buy_quote": 5611.77986}, {"ts": 1767973080000, "open": 0.1242, "high": 0.1242, "low": 0.1237, "close": 0.1237, "volume": 39892.1, "quote_volume": 4948.661, "trades": 94, "taker_buy_volume": 26895.0, "taker_buy_quote": 3337.19787}, {"ts": 1767973140000, "open": 0.1236, "high": 0.1237, "low": 0.1233, "close": 0.1234, "volume": 174577.2, "quote_volume": 21566.935, "trades": 109, "taker_buy_volume": 65546.5, "taker_buy_quote": 8099.94185}, {"ts": 1767973200000, "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1234, "volume": 94836.0, "quote_volume": 11727.35772, "trades": 158, "taker_buy_volume": 26423.7, "taker_buy_quote": 3265.32598}, {"ts": 1767973260000, "open": 0.1234, "high": 0.1235, "low": 0.1232, "close": 0.1232, "volume": 61501.4, "quote_volume": 7582.92729, "trades": 91, "taker_buy_volume": 23831.7, "taker_buy_quote": 2939.20598}, {"ts": 1767973320000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 191938.0, "quote_volume": 23616.23186, "trades": 135, "taker_buy_volume": 35679.5, "taker_buy_quote": 4392.21871}, {"ts": 1767973380000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 68842.0, "quote_volume": 8478.91502, "trades": 133, "taker_buy_volume": 29660.5, "taker_buy_quote": 3653.95923}, {"ts": 1767973440000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 8731.0, "quote_volume": 1074.18228, "trades": 66, "taker_buy_volume": 4127.0, "taker_buy_quote": 507.84512}, {"ts": 1767973500000, "open": 0.123, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 36661.9, "quote_volume": 4511.13454, "trades": 83, "taker_buy_volume": 20422.4, "taker_buy_quote": 2513.58521}, {"ts": 1767973560000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 22484.6, "quote_volume": 2773.2982, "trades": 79, "taker_buy_volume": 17764.1, "taker_buy_quote": 2190.94756}, {"ts": 1767973620000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 28016.1, "quote_volume": 3457.11816, "trades": 81, "taker_buy_volume": 23475.2, "taker_buy_quote": 2897.04226}, {"ts": 1767973680000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 69419.0, "quote_volume": 8552.64987, "trades": 49, "taker_buy_volume": 65797.0, "taker_buy_quote": 8106.20318}, {"ts": 1767973740000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 19908.6, "quote_volume": 2450.06892, "trades": 53, "taker_buy_volume": 10221.5, "taker_buy_quote": 1258.23683}, {"ts": 1767973800000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 146338.4, "quote_volume": 18016.86257, "trades": 110, "taker_buy_volume": 94465.3, "taker_buy_quote": 11631.28396}, {"ts": 1767973860000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 64366.2, "quote_volume": 7929.76039, "trades": 55, "taker_buy_volume": 49397.3, "taker_buy_quote": 6085.74736}, {"ts": 1767973920000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 12209.0, "quote_volume": 1502.95386, "trades": 22, "taker_buy_volume": 9061.6, "taker_buy_quote": 1115.57903}, {"ts": 1767973980000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 48502.3, "quote_volume": 5966.34995, "trades": 35, "taker_buy_volume": 2019.8, "taker_buy_quote": 248.81031}, {"ts": 1767974040000, "open": 0.123, "high": 0.123, "low": 0.1226, "close": 0.1226, "volume": 216633.1, "quote_volume": 26584.8593, "trades": 104, "taker_buy_volume": 3296.1, "taker_buy_quote": 404.9439}, {"ts": 1767974100000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 446940.8, "quote_volume": 54725.21292, "trades": 171, "taker_buy_volume": 206746.2, "taker_buy_quote": 25319.13113}, {"ts": 1767974160000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 15799.3, "quote_volume": 1935.99061, "trades": 50, "taker_buy_volume": 10724.0, "taker_buy_quote": 1314.1342}, {"ts": 1767974220000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 58820.0, "quote_volume": 7205.4486, "trades": 112, "taker_buy_volume": 33858.0, "taker_buy_quote": 4147.66167}, {"ts": 1767974280000, "open": 0.1226, "high": 0.123, "low": 0.1226, "close": 0.123, "volume": 66791.2, "quote_volume": 8200.40706, "trades": 63, "taker_buy_volume": 28317.6, "taker_buy_quote": 3477.68515}, {"ts": 1767974340000, "open": 0.1229, "high": 0.1232, "low": 0.1229, "close": 0.1232, "volume": 17458.9, "quote_volume": 2147.58942, "trades": 25, "taker_buy_volume": 16093.8, "taker_buy_quote": 1979.74306}, {"ts": 1767974400000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 190417.9, "quote_volume": 23483.36893, "trades": 147, "taker_buy_volume": 135397.7, "taker_buy_quote": 16697.78294}, {"ts": 1767974460000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 23762.0, "quote_volume": 2927.7202, "trades": 83, "taker_buy_volume": 3996.2, "taker_buy_quote": 492.60312}, {"ts": 1767974520000, "open": 0.1234, "high": 0.124, "low": 0.1234, "close": 0.1238, "volume": 185641.7, "quote_volume": 22967.8481, "trades": 169, "taker_buy_volume": 137901.9, "taker_buy_quote": 17061.78161}, {"ts": 1767974580000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 54015.0, "quote_volume": 6684.02358, "trades": 77, "taker_buy_volume": 23215.2, "taker_buy_quote": 2873.79623}, {"ts": 1767974640000, "open": 0.1237, "high": 0.1241, "low": 0.1237, "close": 0.124, "volume": 1223143.8, "quote_volume": 151688.36671, "trades": 301, "taker_buy_volume": 586976.3, "taker_buy_quote": 72762.79816}, {"ts": 1767974700000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 73693.4, "quote_volume": 9137.9816, "trades": 59, "taker_buy_volume": 69819.0, "taker_buy_quote": 8657.556}, {"ts": 1767974760000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 57554.6, "quote_volume": 7139.50544, "trades": 53, "taker_buy_volume": 42888.9, "taker_buy_quote": 5321.2484}, {"ts": 1767974820000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 59484.6, "quote_volume": 7368.55674, "trades": 100, "taker_buy_volume": 31216.5, "taker_buy_quote": 3865.80189}, {"ts": 1767974880000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 36881.1, "quote_volume": 4574.24495, "trades": 63, "taker_buy_volume": 32094.4, "taker_buy_quote": 3980.68772}, {"ts": 1767974940000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 444703.1, "quote_volume": 55235.40519, "trades": 142, "taker_buy_volume": 419306.1, "taker_buy_quote": 52082.04492}, {"ts": 1767975000000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 61776.4, "quote_volume": 7659.98172, "trades": 144, "taker_buy_volume": 13198.5, "taker_buy_quote": 1636.60128}, {"ts": 1767975060000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 14233.7, "quote_volume": 1764.72476, "trades": 126, "taker_buy_volume": 7044.8, "taker_buy_quote": 873.30116}, {"ts": 1767975120000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 21207.4, "quote_volume": 2627.96588, "trades": 47, "taker_buy_volume": 17016.4, "taker_buy_quote": 2108.6025}, {"ts": 1767975180000, "open": 0.1239, "high": 0.1243, "low": 0.1238, "close": 0.1241, "volume": 232850.2, "quote_volume": 28913.12802, "trades": 157, "taker_buy_volume": 127857.8, "taker_buy_quote": 15879.09634}, {"ts": 1767975240000, "open": 0.1242, "high": 0.1246, "low": 0.1242, "close": 0.1245, "volume": 377429.3, "quote_volume": 46957.86449, "trades": 262, "taker_buy_volume": 309922.7, "taker_buy_quote": 38559.29711}, {"ts": 1767975300000, "open": 0.1245, "high": 0.1245, "low": 0.1241, "close": 0.1241, "volume": 52865.8, "quote_volume": 6575.25306, "trades": 91, "taker_buy_volume": 29224.1, "taker_buy_quote": 3638.07941}, {"ts": 1767975360000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 19758.9, "quote_volume": 2455.88287, "trades": 57, "taker_buy_volume": 18563.1, "taker_buy_quote": 2307.25322}, {"ts": 1767975420000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 35831.8, "quote_volume": 4449.07836, "trades": 112, "taker_buy_volume": 24142.5, "taker_buy_quote": 2997.85537}, {"ts": 1767975480000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 26454.6, "quote_volume": 3290.08386, "trades": 44, "taker_buy_volume": 25684.8, "taker_buy_quote": 3194.36228}, {"ts": 1767975540000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 144896.9, "quote_volume": 18053.23924, "trades": 113, "taker_buy_volume": 109036.6, "taker_buy_quote": 13585.3977}, {"ts": 1767975600000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 42263.9, "quote_volume": 5257.68037, "trades": 43, "taker_buy_volume": 28519.1, "taker_buy_quote": 3547.81459}, {"ts": 1767975660000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 41666.6, "quote_volume": 5190.41625, "trades": 46, "taker_buy_volume": 9967.4, "taker_buy_quote": 1241.84513}, {"ts": 1767975720000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 185450.4, "quote_volume": 23059.85248, "trades": 280, "taker_buy_volume": 72713.3, "taker_buy_quote": 9044.75067}, {"ts": 1767975780000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 18147.6, "quote_volume": 2257.52086, "trades": 14, "taker_buy_volume": 17741.8, "taker_buy_quote": 2207.07992}, {"ts": 1767975840000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 48000.3, "quote_volume": 5966.02814, "trades": 154, "taker_buy_volume": 18208.7, "taker_buy_quote": 2263.20995}, {"ts": 1767975900000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 118802.8, "quote_volume": 14735.18497, "trades": 167, "taker_buy_volume": 54848.9, "taker_buy_quote": 6802.41657}, {"ts": 1767975960000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 33714.4, "quote_volume": 4175.39692, "trades": 58, "taker_buy_volume": 24792.8, "taker_buy_quote": 3070.14909}, {"ts": 1767976020000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 8039.6, "quote_volume": 995.73779, "trades": 29, "taker_buy_volume": 2909.9, "taker_buy_quote": 360.48003}, {"ts": 1767976080000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 26719.3, "quote_volume": 3309.32884, "trades": 63, "taker_buy_volume": 16858.9, "taker_buy_quote": 2088.01948}, {"ts": 1767976140000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 9216.6, "quote_volume": 1140.97368, "trades": 23, "taker_buy_volume": 3647.6, "taker_buy_quote": 451.57288}, {"ts": 1767976200000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 31899.1, "quote_volume": 3946.48656, "trades": 74, "taker_buy_volume": 19631.7, "taker_buy_quote": 2428.56451}, {"ts": 1767976260000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 17153.1, "quote_volume": 2125.22207, "trades": 76, "taker_buy_volume": 12952.6, "taker_buy_quote": 1604.36007}, {"ts": 1767976320000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 15176.7, "quote_volume": 1879.98461, "trades": 106, "taker_buy_volume": 5150.3, "taker_buy_quote": 637.9457}, {"ts": 1767976380000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 10954.1, "quote_volume": 1357.16966, "trades": 20, "taker_buy_volume": 4243.5, "taker_buy_quote": 525.79045}, {"ts": 1767976440000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 51238.7, "quote_volume": 6334.26674, "trades": 54, "taker_buy_volume": 35633.6, "taker_buy_quote": 4404.52982}, {"ts": 1767976500000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 133023.0, "quote_volume": 16443.57301, "trades": 69, "taker_buy_volume": 27075.1, "taker_buy_quote": 3348.26252}, {"ts": 1767976560000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 447116.5, "quote_volume": 55225.45356, "trades": 242, "taker_buy_volume": 50917.1, "taker_buy_quote": 6290.62979}, {"ts": 1767976620000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 49056.3, "quote_volume": 6064.22835, "trades": 156, "taker_buy_volume": 36549.2, "taker_buy_quote": 4518.59598}, {"ts": 1767976680000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 50500.8, "quote_volume": 6244.10929, "trades": 194, "taker_buy_volume": 27523.8, "taker_buy_quote": 3402.89243}, {"ts": 1767976740000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 4678.8, "quote_volume": 578.45255, "trades": 38, "taker_buy_volume": 2814.9, "taker_buy_quote": 348.07451}, {"ts": 1767976800000, "open": 0.1237, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 177236.0, "quote_volume": 21900.55909, "trades": 200, "taker_buy_volume": 46453.6, "taker_buy_quote": 5740.61736}, {"ts": 1767976860000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 15119.5, "quote_volume": 1868.7702, "trades": 173, "taker_buy_volume": 8263.5, "taker_buy_quote": 1021.3686}, {"ts": 1767976920000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 15900.5, "quote_volume": 1965.67921, "trades": 124, "taker_buy_volume": 7942.7, "taker_buy_quote": 981.99738}, {"ts": 1767976980000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 12747.3, "quote_volume": 1577.80871, "trades": 18, "taker_buy_volume": 12623.7, "taker_buy_quote": 1562.50703}, {"ts": 1767977040000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 10071.6, "quote_volume": 1246.72992, "trades": 16, "taker_buy_volume": 6854.6, "taker_buy_quote": 848.59948}, {"ts": 1767977100000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 31070.3, "quote_volume": 3843.16796, "trades": 25, "taker_buy_volume": 19414.4, "taker_buy_quote": 2401.56128}, {"ts": 1767977160000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 18229.4, "quote_volume": 2256.94416, "trades": 19, "taker_buy_volume": 16835.9, "taker_buy_quote": 2084.42886}, {"ts": 1767977220000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 3478.2, "quote_volume": 430.89229, "trades": 10, "taker_buy_volume": 2911.3, "taker_buy_quote": 360.71007}, {"ts": 1767977280000, "open": 0.1239, "high": 0.1242, "low": 0.1239, "close": 0.1242, "volume": 24398.3, "quote_volume": 3028.49279, "trades": 43, "taker_buy_volume": 19679.1, "taker_buy_quote": 2442.84007}, {"ts": 1767977340000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 50631.2, "quote_volume": 6286.01627, "trades": 29, "taker_buy_volume": 23796.1, "taker_buy_quote": 2955.46534}, {"ts": 1767977400000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 4703.5, "quote_volume": 583.6556, "trades": 10, "taker_buy_volume": 245.6, "taker_buy_quote": 30.47896}, {"ts": 1767977460000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 4617.2, "quote_volume": 573.16647, "trades": 15, "taker_buy_volume": 2126.6, "taker_buy_quote": 264.02949}, {"ts": 1767977520000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 15921.1, "quote_volume": 1978.28044, "trades": 26, "taker_buy_volume": 14058.3, "taker_buy_quote": 1746.85814}, {"ts": 1767977580000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 2256.8, "quote_volume": 280.23677, "trades": 7, "taker_buy_volume": 1636.6, "taker_buy_quote": 203.26572}, {"ts": 1767977640000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 5744.8, "quote_volume": 713.50416, "trades": 7, "taker_buy_volume": 86.3, "taker_buy_quote": 10.71846}, {"ts": 1767977700000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 8869.5, "quote_volume": 1101.38074, "trades": 12, "taker_buy_volume": 1867.6, "taker_buy_quote": 231.95592}, {"ts": 1767977760000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 37093.8, "quote_volume": 4607.0748, "trades": 29, "taker_buy_volume": 9472.9, "taker_buy_quote": 1176.64606}, {"ts": 1767977820000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 25202.2, "quote_volume": 3135.15368, "trades": 23, "taker_buy_volume": 22157.6, "taker_buy_quote": 2756.40544}, {"ts": 1767977880000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 10218.3, "quote_volume": 1268.81564, "trades": 17, "taker_buy_volume": 999.4, "taker_buy_quote": 124.13119}, {"ts": 1767977940000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 14377.5, "quote_volume": 1785.34011, "trades": 14, "taker_buy_volume": 1439.9, "taker_buy_quote": 178.83558}, {"ts": 1767978000000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 2702.2, "quote_volume": 335.61324, "trades": 8, "taker_buy_volume": 984.6, "taker_buy_quote": 122.28732}, {"ts": 1767978060000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 4074.3, "quote_volume": 505.62063, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978120000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 4574.8, "quote_volume": 567.93645, "trades": 13, "taker_buy_volume": 3903.2, "taker_buy_quote": 484.64979}, {"ts": 1767978180000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 39643.8, "quote_volume": 4923.17568, "trades": 21, "taker_buy_volume": 35860.7, "taker_buy_quote": 4453.68874}, {"ts": 1767978240000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 20622.9, "quote_volume": 2559.2541, "trades": 6, "taker_buy_volume": 20145.0, "taker_buy_quote": 2499.9945}, {"ts": 1767978300000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 25608.8, "quote_volume": 3178.04805, "trades": 22, "taker_buy_volume": 20842.6, "taker_buy_quote": 2586.56666}, {"ts": 1767978360000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 8039.1, "quote_volume": 998.30915, "trades": 22, "taker_buy_volume": 6568.4, "taker_buy_quote": 815.79528}, {"ts": 1767978420000, "open": 0.124, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 77790.3, "quote_volume": 9650.46851, "trades": 66, "taker_buy_volume": 70858.9, "taker_buy_quote": 8790.82936}, {"ts": 1767978480000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 15484.6, "quote_volume": 1920.68482, "trades": 28, "taker_buy_volume": 3740.6, "taker_buy_quote": 463.86363}, {"ts": 1767978540000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 7313.7, "quote_volume": 906.12796, "trades": 48, "taker_buy_volume": 5107.8, "taker_buy_quote": 632.85642}, {"ts": 1767978600000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 47653.9, "quote_volume": 5899.55282, "trades": 24, "taker_buy_volume": 38924.1, "taker_buy_quote": 4818.80358}, {"ts": 1767978660000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 30984.2, "quote_volume": 3831.49256, "trades": 25, "taker_buy_volume": 6627.2, "taker_buy_quote": 820.12416}, {"ts": 1767978720000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 47152.8, "quote_volume": 5825.76381, "trades": 40, "taker_buy_volume": 14254.4, "taker_buy_quote": 1761.57959}, {"ts": 1767978780000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1233, "volume": 139726.1, "quote_volume": 17234.40318, "trades": 77, "taker_buy_volume": 19952.4, "taker_buy_quote": 2460.22944}, {"ts": 1767978840000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 10425.0, "quote_volume": 1286.39421, "trades": 19, "taker_buy_volume": 9860.9, "taker_buy_quote": 1216.84068}, {"ts": 1767978900000, "open": 0.1235, "high": 0.1235, "low": 0.1231, "close": 0.1232, "volume": 62328.3, "quote_volume": 7690.8234, "trades": 54, "taker_buy_volume": 9452.8, "taker_buy_quote": 1167.39524}, {"ts": 1767978960000, "open": 0.1232, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 179839.8, "quote_volume": 22119.95756, "trades": 89, "taker_buy_volume": 73224.4, "taker_buy_quote": 9008.90346}, {"ts": 1767979020000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 180629.0, "quote_volume": 22172.01382, "trades": 93, "taker_buy_volume": 28171.5, "taker_buy_quote": 3457.19982}, {"ts": 1767979080000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 97715.0, "quote_volume": 11993.36642, "trades": 89, "taker_buy_volume": 20106.9, "taker_buy_quote": 2468.65158}, {"ts": 1767979140000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 36160.0, "quote_volume": 4435.93222, "trades": 39, "taker_buy_volume": 2232.1, "taker_buy_quote": 273.69867}, {"ts": 1767979200000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 57092.3, "quote_volume": 6994.84849, "trades": 68, "taker_buy_volume": 2280.0, "taker_buy_quote": 279.41655}, {"ts": 1767979260000, "open": 0.1226, "high": 0.1227, "low": 0.1224, "close": 0.1226, "volume": 205460.6, "quote_volume": 25185.59679, "trades": 84, "taker_buy_volume": 117699.6, "taker_buy_quote": 14431.44678}, {"ts": 1767979320000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 18519.1, "quote_volume": 2270.88115, "trades": 23, "taker_buy_volume": 4392.8, "taker_buy_quote": 538.93766}, {"ts": 1767979380000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 10704.3, "quote_volume": 1314.45289, "trades": 24, "taker_buy_volume": 8823.5, "taker_buy_quote": 1083.55021}, {"ts": 1767979440000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 38688.9, "quote_volume": 4758.8004, "trades": 35, "taker_buy_volume": 5607.0, "taker_buy_quote": 689.78034}, {"ts": 1767979500000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 2659.9, "quote_volume": 326.85642, "trades": 16, "taker_buy_volume": 449.6, "taker_buy_quote": 55.26759}, {"ts": 1767979560000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 18289.5, "quote_volume": 2246.82533, "trades": 38, "taker_buy_volume": 10480.3, "taker_buy_quote": 1287.84273}, {"ts": 1767979620000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 2876.3, "quote_volume": 353.14073, "trades": 15, "taker_buy_volume": 391.2, "taker_buy_quote": 48.05708}, {"ts": 1767979680000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 31025.8, "quote_volume": 3809.91775, "trades": 30, "taker_buy_volume": 29148.7, "taker_buy_quote": 3579.46036}, {"ts": 1767979740000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 17004.4, "quote_volume": 2086.43988, "trades": 17, "taker_buy_volume": 11219.5, "taker_buy_quote": 1376.63265}, {"ts": 1767979800000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 14583.2, "quote_volume": 1788.03479, "trades": 40, "taker_buy_volume": 4411.5, "taker_buy_quote": 540.89904}, {"ts": 1767979860000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 26466.4, "quote_volume": 3244.73113, "trades": 17, "taker_buy_volume": 10976.2, "taker_buy_quote": 1345.68212}, {"ts": 1767979920000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 26464.3, "quote_volume": 3249.08739, "trades": 71, "taker_buy_volume": 19938.5, "taker_buy_quote": 2448.35889}, {"ts": 1767979980000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 14990.1, "quote_volume": 1837.76994, "trades": 21, "taker_buy_volume": 81.6, "taker_buy_quote": 10.00416}, {"ts": 1767980040000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 46689.5, "quote_volume": 5717.73434, "trades": 54, "taker_buy_volume": 22035.7, "taker_buy_quote": 2699.36512}, {"ts": 1767980100000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 29044.2, "quote_volume": 3557.01066, "trades": 34, "taker_buy_volume": 19669.8, "taker_buy_quote": 2408.64666}, {"ts": 1767980160000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 73953.9, "quote_volume": 9048.16778, "trades": 78, "taker_buy_volume": 22918.4, "taker_buy_quote": 2804.19146}, {"ts": 1767980220000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 34098.7, "quote_volume": 4179.56845, "trades": 40, "taker_buy_volume": 24219.5, "taker_buy_quote": 2967.39061}, {"ts": 1767980280000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 35429.5, "quote_volume": 4347.51737, "trades": 59, "taker_buy_volume": 10266.2, "taker_buy_quote": 1259.82484}, {"ts": 1767980340000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 40373.5, "quote_volume": 4950.90429, "trades": 42, "taker_buy_volume": 36056.6, "taker_buy_quote": 4421.53444}, {"ts": 1767980400000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 4948.4, "quote_volume": 605.95819, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 110.25}, {"ts": 1767980460000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 46917.8, "quote_volume": 5747.3423, "trades": 15, "taker_buy_volume": 46035.8, "taker_buy_quote": 5639.3855}, {"ts": 1767980520000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 2049.9, "quote_volume": 251.26435, "trades": 5, "taker_buy_volume": 1516.0, "taker_buy_quote": 185.8616}, {"ts": 1767980580000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 61419.7, "quote_volume": 7523.91325, "trades": 47, "taker_buy_volume": 55716.2, "taker_buy_quote": 6825.2345}, {"ts": 1767980640000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 4292.4, "quote_volume": 525.76097, "trades": 15, "taker_buy_volume": 1575.5, "taker_buy_quote": 192.99875}, {"ts": 1767980700000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 29621.6, "quote_volume": 3625.69671, "trades": 112, "taker_buy_volume": 24000.4, "taker_buy_quote": 2937.64896}, {"ts": 1767980760000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 46390.1, "quote_volume": 5682.7434, "trades": 28, "taker_buy_volume": 33355.9, "taker_buy_quote": 4086.09775}, {"ts": 1767980820000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 31024.0, "quote_volume": 3805.2704, "trades": 40, "taker_buy_volume": 29248.4, "taker_buy_quote": 3587.40428}, {"ts": 1767980880000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 12104.1, "quote_volume": 1488.09437, "trades": 31, "taker_buy_volume": 5257.3, "taker_buy_quote": 646.43837}, {"ts": 1767980940000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 12261.1, "quote_volume": 1509.86228, "trades": 29, "taker_buy_volume": 11612.4, "taker_buy_quote": 1430.00304}, {"ts": 1767981000000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 53775.0, "quote_volume": 6628.78072, "trades": 39, "taker_buy_volume": 45136.8, "taker_buy_quote": 5563.98509}, {"ts": 1767981060000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 332095.4, "quote_volume": 40915.22108, "trades": 116, "taker_buy_volume": 208263.0, "taker_buy_quote": 25659.21668}, {"ts": 1767981120000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 172321.4, "quote_volume": 21225.72407, "trades": 129, "taker_buy_volume": 96595.0, "taker_buy_quote": 11898.37499}, {"ts": 1767981180000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 16979.1, "quote_volume": 2091.77137, "trades": 37, "taker_buy_volume": 15129.4, "taker_buy_quote": 1863.94208}, {"ts": 1767981240000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 438.4, "quote_volume": 53.96704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 10915.7, "quote_volume": 1343.72267, "trades": 55, "taker_buy_volume": 6708.6, "taker_buy_quote": 825.82866}, {"ts": 1767981360000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 9641.9, "quote_volume": 1186.19984, "trades": 12, "taker_buy_volume": 1750.2, "taker_buy_quote": 215.44962}, {"ts": 1767981420000, "open": 0.1232, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 54582.3, "quote_volume": 6723.80637, "trades": 54, "taker_buy_volume": 10049.5, "taker_buy_quote": 1238.10813}, {"ts": 1767981480000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 567.4, "quote_volume": 69.79837, "trades": 3, "taker_buy_volume": 81.7, "taker_buy_quote": 10.05727}, {"ts": 1767981540000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 4165.3, "quote_volume": 512.69805, "trades": 11, "taker_buy_volume": 3374.3, "taker_buy_quote": 415.37633}, {"ts": 1767981600000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 3949.3, "quote_volume": 485.76478, "trades": 18, "taker_buy_volume": 1619.8, "taker_buy_quote": 199.28601}, {"ts": 1767981660000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 9180.5, "quote_volume": 1129.63759, "trades": 39, "taker_buy_volume": 3832.8, "taker_buy_quote": 471.71487}, {"ts": 1767981720000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 4795.9, "quote_volume": 590.20599, "trades": 11, "taker_buy_volume": 3641.5, "taker_buy_quote": 448.25584}, {"ts": 1767981780000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 52933.7, "quote_volume": 6520.92778, "trades": 41, "taker_buy_volume": 4040.3, "taker_buy_quote": 497.51782}, {"ts": 1767981840000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 47463.6, "quote_volume": 5838.58031, "trades": 24, "taker_buy_volume": 5237.6, "taker_buy_quote": 644.74856}, {"ts": 1767981900000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 27057.6, "quote_volume": 3328.16292, "trades": 34, "taker_buy_volume": 15687.6, "taker_buy_quote": 1929.65292}, {"ts": 1767981960000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4214.6, "quote_volume": 517.98718, "trades": 19, "taker_buy_volume": 183.3, "taker_buy_quote": 22.52757}, {"ts": 1767982020000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 43493.3, "quote_volume": 5349.62331, "trades": 57, "taker_buy_volume": 41325.2, "taker_buy_quote": 5082.9996}, {"ts": 1767982080000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 47302.5, "quote_volume": 5808.75546, "trades": 49, "taker_buy_volume": 3742.4, "taker_buy_quote": 459.39148}, {"ts": 1767982140000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 21743.2, "quote_volume": 2666.56466, "trades": 21, "taker_buy_volume": 241.7, "taker_buy_quote": 29.66225}, {"ts": 1767982200000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 31410.3, "quote_volume": 3850.03192, "trades": 39, "taker_buy_volume": 2181.6, "taker_buy_quote": 267.445}, {"ts": 1767982260000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 8324.5, "quote_volume": 1020.35604, "trades": 17, "taker_buy_volume": 1839.8, "taker_buy_quote": 225.55948}, {"ts": 1767982320000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 1112.3, "quote_volume": 136.2049, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982380000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 54816.8, "quote_volume": 6709.58297, "trades": 25, "taker_buy_volume": 32631.4, "taker_buy_quote": 3994.09001}, {"ts": 1767982440000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 29856.8, "quote_volume": 3654.47232, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767982500000, "open": 0.1224, "high": 0.1224, "low": 0.122, "close": 0.122, "volume": 214716.9, "quote_volume": 26244.90042, "trades": 126, "taker_buy_volume": 136009.5, "taker_buy_quote": 16631.02569}, {"ts": 1767982560000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 111824.7, "quote_volume": 13637.75695, "trades": 81, "taker_buy_volume": 18193.8, "taker_buy_quote": 2219.39367}, {"ts": 1767982620000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 67626.6, "quote_volume": 8244.05015, "trades": 73, "taker_buy_volume": 20882.1, "taker_buy_quote": 2546.10761}, {"ts": 1767982680000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 20942.9, "quote_volume": 2552.93951, "trades": 22, "taker_buy_volume": 2696.2, "taker_buy_quote": 328.66678}, {"ts": 1767982740000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 74495.1, "quote_volume": 9080.97023, "trades": 37, "taker_buy_volume": 2526.8, "taker_buy_quote": 308.03446}, {"ts": 1767982800000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 162581.1, "quote_volume": 19813.18492, "trades": 118, "taker_buy_volume": 20345.9, "taker_buy_quote": 2478.5702}, {"ts": 1767982860000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 5119.3, "quote_volume": 623.83712, "trades": 23, "taker_buy_volume": 3399.4, "taker_buy_quote": 414.38686}, {"ts": 1767982920000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 121831.8, "quote_volume": 14816.47668, "trades": 76, "taker_buy_volume": 90071.5, "taker_buy_quote": 10952.70736}, {"ts": 1767982980000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 87061.3, "quote_volume": 10578.0959, "trades": 60, "taker_buy_volume": 62204.7, "taker_buy_quote": 7558.00604}, {"ts": 1767983040000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 10513.2, "quote_volume": 1278.36466, "trades": 24, "taker_buy_volume": 5359.8, "taker_buy_quote": 651.75168}, {"ts": 1767983100000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 55340.1, "quote_volume": 6717.02478, "trades": 58, "taker_buy_volume": 2468.7, "taker_buy_quote": 299.81932}, {"ts": 1767983160000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 12955.1, "quote_volume": 1573.48118, "trades": 36, "taker_buy_volume": 2830.3, "taker_buy_quote": 343.89107}, {"ts": 1767983220000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 75856.7, "quote_volume": 9201.41771, "trades": 58, "taker_buy_volume": 26278.9, "taker_buy_quote": 3187.63057}, {"ts": 1767983280000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 168757.2, "quote_volume": 20441.20831, "trades": 106, "taker_buy_volume": 47308.3, "taker_buy_quote": 5730.27495}, {"ts": 1767983340000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 139715.0, "quote_volume": 16922.45265, "trades": 78, "taker_buy_volume": 33835.3, "taker_buy_quote": 4100.34526}, {"ts": 1767983400000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 77032.5, "quote_volume": 9329.721, "trades": 79, "taker_buy_volume": 65701.8, "taker_buy_quote": 7956.7944}, {"ts": 1767983460000, "open": 0.1212, "high": 0.1212, "low": 0.1207, "close": 0.1209, "volume": 277504.9, "quote_volume": 33529.62234, "trades": 230, "taker_buy_volume": 51648.6, "taker_buy_quote": 6236.38997}, {"ts": 1767983520000, "open": 0.1209, "high": 0.1212, "low": 0.1207, "close": 0.1212, "volume": 28155.7, "quote_volume": 3407.90726, "trades": 144, "taker_buy_volume": 12443.7, "taker_buy_quote": 1506.06996}, {"ts": 1767983580000, "open": 0.1212, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 23124.7, "quote_volume": 2803.97869, "trades": 51, "taker_buy_volume": 16795.0, "taker_buy_quote": 2036.64863}, {"ts": 1767983640000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 30143.1, "quote_volume": 3656.50288, "trades": 64, "taker_buy_volume": 6832.9, "taker_buy_quote": 828.98538}, {"ts": 1767983700000, "open": 0.1214, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 270873.8, "quote_volume": 32914.96906, "trades": 92, "taker_buy_volume": 262977.6, "taker_buy_quote": 31955.98737}, {"ts": 1767983760000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 91926.1, "quote_volume": 11195.79792, "trades": 75, "taker_buy_volume": 77517.6, "taker_buy_quote": 9441.44378}, {"ts": 1767983820000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 120320.1, "quote_volume": 14621.8413, "trades": 50, "taker_buy_volume": 71786.5, "taker_buy_quote": 8722.75861}, {"ts": 1767983880000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 118271.7, "quote_volume": 14390.51932, "trades": 93, "taker_buy_volume": 102506.1, "taker_buy_quote": 12473.56214}, {"ts": 1767983940000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 4649.4, "quote_volume": 565.46515, "trades": 16, "taker_buy_volume": 1642.0, "taker_buy_quote": 199.6672}, {"ts": 1767984000000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 4413.7, "quote_volume": 536.89969, "trades": 29, "taker_buy_volume": 3743.3, "taker_buy_quote": 455.33793}, {"ts": 1767984060000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 14967.5, "quote_volume": 1821.13422, "trades": 42, "taker_buy_volume": 6547.9, "taker_buy_quote": 796.71749}, {"ts": 1767984120000, "open": 0.1217, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 185037.6, "quote_volume": 22519.79424, "trades": 95, "taker_buy_volume": 44319.4, "taker_buy_quote": 5394.10612}, {"ts": 1767984180000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 19518.6, "quote_volume": 2376.21164, "trades": 36, "taker_buy_volume": 10433.5, "taker_buy_quote": 1269.90958}, {"ts": 1767984240000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2002.9, "quote_volume": 243.95322, "trades": 12, "taker_buy_volume": 258.8, "taker_buy_quote": 31.52184}, {"ts": 1767984300000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1280.3, "quote_volume": 155.89566, "trades": 9, "taker_buy_volume": 301.9, "taker_buy_quote": 36.77142}, {"ts": 1767984360000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 31395.3, "quote_volume": 3818.39881, "trades": 43, "taker_buy_volume": 22626.1, "taker_buy_quote": 2751.41976}, {"ts": 1767984420000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 51543.2, "quote_volume": 6272.54637, "trades": 27, "taker_buy_volume": 47556.2, "taker_buy_quote": 5787.72717}, {"ts": 1767984480000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 44255.6, "quote_volume": 5394.70232, "trades": 38, "taker_buy_volume": 42557.6, "taker_buy_quote": 5187.77144}, {"ts": 1767984540000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 14011.6, "quote_volume": 1709.00267, "trades": 29, "taker_buy_volume": 9141.5, "taker_buy_quote": 1115.263}, {"ts": 1767984600000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 6037.8, "quote_volume": 736.00782, "trades": 11, "taker_buy_volume": 4276.4, "taker_buy_quote": 521.29316}, {"ts": 1767984660000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 17622.9, "quote_volume": 2148.17959, "trades": 12, "taker_buy_volume": 606.2, "taker_buy_quote": 73.89578}, {"ts": 1767984720000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 18434.9, "quote_volume": 2247.2092, "trades": 13, "taker_buy_volume": 14389.8, "taker_buy_quote": 1754.11662}, {"ts": 1767984780000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 88837.4, "quote_volume": 10829.22631, "trades": 13, "taker_buy_volume": 25813.4, "taker_buy_quote": 3146.65346}, {"ts": 1767984840000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 598.9, "quote_volume": 72.94602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984900000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 37758.5, "quote_volume": 4600.54035, "trades": 21, "taker_buy_volume": 20600.4, "taker_buy_quote": 2509.22303}, {"ts": 1767984960000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 21533.6, "quote_volume": 2624.88628, "trades": 14, "taker_buy_volume": 1378.2, "taker_buy_quote": 168.00258}, {"ts": 1767985020000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 38361.6, "quote_volume": 4676.14719, "trades": 19, "taker_buy_volume": 2315.9, "taker_buy_quote": 282.2139}, {"ts": 1767985080000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 3875.8, "quote_volume": 472.07244, "trades": 7, "taker_buy_volume": 494.0, "taker_buy_quote": 60.1692}, {"ts": 1767985140000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 19361.6, "quote_volume": 2356.30672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985200000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 43556.0, "quote_volume": 5298.0276, "trades": 87, "taker_buy_volume": 6968.0, "taker_buy_quote": 847.40928}, {"ts": 1767985260000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 24327.5, "quote_volume": 2955.05456, "trades": 24, "taker_buy_volume": 1000.0, "taker_buy_quote": 121.6}, {"ts": 1767985320000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 13060.4, "quote_volume": 1585.25841, "trades": 14, "taker_buy_volume": 10362.2, "taker_buy_quote": 1257.96675}, {"ts": 1767985380000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 25753.7, "quote_volume": 3128.44414, "trades": 13, "taker_buy_volume": 23566.6, "taker_buy_quote": 2862.9302}, {"ts": 1767985440000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2793.4, "quote_volume": 339.07405, "trades": 8, "taker_buy_volume": 514.6, "taker_buy_quote": 62.47244}, {"ts": 1767985500000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 153828.0, "quote_volume": 18654.93525, "trades": 76, "taker_buy_volume": 4117.7, "taker_buy_quote": 499.47701}, {"ts": 1767985560000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 27930.8, "quote_volume": 3383.62156, "trades": 32, "taker_buy_volume": 1502.1, "taker_buy_quote": 182.01952}, {"ts": 1767985620000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 24103.8, "quote_volume": 2921.70274, "trades": 34, "taker_buy_volume": 23110.8, "taker_buy_quote": 2801.31147}, {"ts": 1767985680000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 12572.4, "quote_volume": 1526.23364, "trades": 18, "taker_buy_volume": 129.9, "taker_buy_quote": 15.76986}, {"ts": 1767985740000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2499.9, "quote_volume": 303.18998, "trades": 15, "taker_buy_volume": 129.9, "taker_buy_quote": 15.75687}, {"ts": 1767985800000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 59089.5, "quote_volume": 7147.31703, "trades": 76, "taker_buy_volume": 2083.4, "taker_buy_quote": 251.91933}, {"ts": 1767985860000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 40985.2, "quote_volume": 4956.25493, "trades": 35, "taker_buy_volume": 23003.3, "taker_buy_quote": 2782.24322}, {"ts": 1767985920000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 58573.4, "quote_volume": 7087.19221, "trades": 29, "taker_buy_volume": 38279.8, "taker_buy_quote": 4631.8558}, {"ts": 1767985980000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 5369.3, "quote_volume": 649.00165, "trades": 15, "taker_buy_volume": 2290.6, "taker_buy_quote": 276.93354}, {"ts": 1767986040000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1213.3, "quote_volume": 146.68797, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986100000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 7993.2, "quote_volume": 966.41739, "trades": 11, "taker_buy_volume": 395.1, "taker_buy_quote": 47.8071}, {"ts": 1767986160000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 324953.3, "quote_volume": 39224.09674, "trades": 197, "taker_buy_volume": 83408.0, "taker_buy_quote": 10067.5138}, {"ts": 1767986220000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 61490.7, "quote_volume": 7417.23505, "trades": 47, "taker_buy_volume": 16828.6, "taker_buy_quote": 2029.52916}, {"ts": 1767986280000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 1487.4, "quote_volume": 179.55261, "trades": 14, "taker_buy_volume": 921.8, "taker_buy_quote": 111.28469}, {"ts": 1767986340000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 8493.5, "quote_volume": 1025.182, "trades": 9, "taker_buy_volume": 165.5, "taker_buy_quote": 19.9924}, {"ts": 1767986400000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 28016.3, "quote_volume": 3379.85339, "trades": 45, "taker_buy_volume": 565.0, "taker_buy_quote": 68.14728}, {"ts": 1767986460000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 5641.6, "quote_volume": 680.37696, "trades": 20, "taker_buy_volume": 235.9, "taker_buy_quote": 28.44954}, {"ts": 1767986520000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 45332.6, "quote_volume": 5467.88122, "trades": 40, "taker_buy_volume": 3088.9, "taker_buy_quote": 372.81715}, {"ts": 1767986580000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 77516.2, "quote_volume": 9360.85477, "trades": 62, "taker_buy_volume": 46755.3, "taker_buy_quote": 5648.01414}, {"ts": 1767986640000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 51290.8, "quote_volume": 6200.794, "trades": 42, "taker_buy_volume": 49752.3, "taker_buy_quote": 6014.8423}, {"ts": 1767986700000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 14706.2, "quote_volume": 1775.44379, "trades": 38, "taker_buy_volume": 4579.2, "taker_buy_quote": 552.85613}, {"ts": 1767986760000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 50081.3, "quote_volume": 6050.53953, "trades": 37, "taker_buy_volume": 7054.4, "taker_buy_quote": 852.87696}, {"ts": 1767986820000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 25268.0, "quote_volume": 3051.02708, "trades": 36, "taker_buy_volume": 3321.3, "taker_buy_quote": 400.89995}, {"ts": 1767986880000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 72587.3, "quote_volume": 8761.09558, "trades": 121, "taker_buy_volume": 20221.3, "taker_buy_quote": 2440.71091}, {"ts": 1767986940000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 9522.9, "quote_volume": 1149.3634, "trades": 8, "taker_buy_volume": 9016.6, "taker_buy_quote": 1088.30362}, {"ts": 1767987000000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 11884.8, "quote_volume": 1433.26466, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987060000, "open": 0.1205, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 142494.0, "quote_volume": 17163.43345, "trades": 91, "taker_buy_volume": 47070.8, "taker_buy_quote": 5668.3562}, {"ts": 1767987120000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 62454.8, "quote_volume": 7519.56298, "trades": 105, "taker_buy_volume": 4000.6, "taker_buy_quote": 481.6773}, {"ts": 1767987180000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 92299.1, "quote_volume": 11103.10778, "trades": 122, "taker_buy_volume": 10372.9, "taker_buy_quote": 1248.00799}, {"ts": 1767987240000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 71278.1, "quote_volume": 8576.66154, "trades": 109, "taker_buy_volume": 34327.8, "taker_buy_quote": 4131.26072}, {"ts": 1767987300000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 83038.4, "quote_volume": 9996.13957, "trades": 103, "taker_buy_volume": 22746.1, "taker_buy_quote": 2740.03049}, {"ts": 1767987360000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 23411.0, "quote_volume": 2819.15325, "trades": 45, "taker_buy_volume": 1426.4, "taker_buy_quote": 171.86812}, {"ts": 1767987420000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 14755.0, "quote_volume": 1776.74859, "trades": 43, "taker_buy_volume": 5036.0, "taker_buy_quote": 606.39745}, {"ts": 1767987480000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 13246.5, "quote_volume": 1595.72506, "trades": 20, "taker_buy_volume": 8726.2, "taker_buy_quote": 1051.48094}, {"ts": 1767987540000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1064.0, "quote_volume": 128.1056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987600000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 3767.7, "quote_volume": 454.00785, "trades": 15, "taker_buy_volume": 2864.3, "taker_buy_quote": 345.14815}, {"ts": 1767987660000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 18529.6, "quote_volume": 2232.76559, "trades": 16, "taker_buy_volume": 16855.9, "taker_buy_quote": 2031.13595}, {"ts": 1767987720000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 37090.2, "quote_volume": 4469.60331, "trades": 22, "taker_buy_volume": 35510.1, "taker_buy_quote": 4279.20126}, {"ts": 1767987780000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1469.6, "quote_volume": 177.0868, "trades": 5, "taker_buy_volume": 1030.8, "taker_buy_quote": 124.2114}, {"ts": 1767987840000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 11469.6, "quote_volume": 1382.0389, "trades": 20, "taker_buy_volume": 383.9, "taker_buy_quote": 46.25995}, {"ts": 1767987900000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 7603.1, "quote_volume": 916.17355, "trades": 9, "taker_buy_volume": 6724.7, "taker_buy_quote": 810.32635}, {"ts": 1767987960000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 15453.4, "quote_volume": 1865.87173, "trades": 40, "taker_buy_volume": 14996.3, "taker_buy_quote": 1810.60834}, {"ts": 1767988020000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 130218.2, "quote_volume": 15764.30578, "trades": 56, "taker_buy_volume": 19515.6, "taker_buy_quote": 2361.79047}, {"ts": 1767988080000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 35163.8, "quote_volume": 4254.4399, "trades": 51, "taker_buy_volume": 4025.8, "taker_buy_quote": 486.8388}, {"ts": 1767988140000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 4656.3, "quote_volume": 562.94667, "trades": 18, "taker_buy_volume": 3032.0, "taker_buy_quote": 366.5688}, {"ts": 1767988200000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 19340.3, "quote_volume": 2341.73215, "trades": 25, "taker_buy_volume": 18641.1, "taker_buy_quote": 2257.07219}, {"ts": 1767988260000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1164.9, "quote_volume": 141.01696, "trades": 11, "taker_buy_volume": 380.2, "taker_buy_quote": 46.04222}, {"ts": 1767988320000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 38911.1, "quote_volume": 4712.58362, "trades": 36, "taker_buy_volume": 35826.3, "taker_buy_quote": 4339.07363}, {"ts": 1767988380000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 53038.7, "quote_volume": 6417.72613, "trades": 34, "taker_buy_volume": 304.1, "taker_buy_quote": 36.82651}, {"ts": 1767988440000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 26456.8, "quote_volume": 3197.8908, "trades": 34, "taker_buy_volume": 3537.4, "taker_buy_quote": 427.7954}, {"ts": 1767988500000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 40231.0, "quote_volume": 4859.9048, "trades": 12, "taker_buy_volume": 39738.2, "taker_buy_quote": 4800.37456}, {"ts": 1767988560000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 73117.7, "quote_volume": 8839.49685, "trades": 35, "taker_buy_volume": 2349.1, "taker_buy_quote": 283.97648}, {"ts": 1767988620000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2397.1, "quote_volume": 289.7107, "trades": 9, "taker_buy_volume": 1868.0, "taker_buy_quote": 225.79542}, {"ts": 1767988680000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 6526.9, "quote_volume": 789.05247, "trades": 14, "taker_buy_volume": 1611.8, "taker_buy_quote": 194.87489}, {"ts": 1767988740000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 75038.0, "quote_volume": 9070.95082, "trades": 21, "taker_buy_volume": 82.6, "taker_buy_quote": 9.97808}, {"ts": 1767988800000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 43567.4, "quote_volume": 5258.36133, "trades": 44, "taker_buy_volume": 39018.2, "taker_buy_quote": 4709.49674}, {"ts": 1767988860000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 206885.6, "quote_volume": 24995.81366, "trades": 63, "taker_buy_volume": 25272.2, "taker_buy_quote": 3054.90609}, {"ts": 1767988920000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 28993.6, "quote_volume": 3502.43928, "trades": 23, "taker_buy_volume": 27033.0, "taker_buy_quote": 3265.5988}, {"ts": 1767988980000, "open": 0.1207, "high": 0.121, "low": 0.1207, "close": 0.121, "volume": 30926.5, "quote_volume": 3739.0232, "trades": 35, "taker_buy_volume": 30414.3, "taker_buy_quote": 3677.17456}, {"ts": 1767989040000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 24388.9, "quote_volume": 2948.61801, "trades": 42, "taker_buy_volume": 10933.1, "taker_buy_quote": 1321.81179}, {"ts": 1767989100000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 5207.3, "quote_volume": 629.15359, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989160000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 6065.7, "quote_volume": 733.18185, "trades": 22, "taker_buy_volume": 4496.4, "taker_buy_quote": 543.51171}, {"ts": 1767989220000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 109353.5, "quote_volume": 13211.25037, "trades": 56, "taker_buy_volume": 23956.0, "taker_buy_quote": 2894.5499}, {"ts": 1767989280000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 3439.9, "quote_volume": 415.61451, "trades": 26, "taker_buy_volume": 1306.3, "taker_buy_quote": 157.88382}, {"ts": 1767989340000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 132331.3, "quote_volume": 15998.72142, "trades": 52, "taker_buy_volume": 6606.9, "taker_buy_quote": 798.77421}, {"ts": 1767989400000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 46064.1, "quote_volume": 5571.06095, "trades": 31, "taker_buy_volume": 18899.3, "taker_buy_quote": 2286.8153}, {"ts": 1767989460000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 42303.2, "quote_volume": 5110.40608, "trades": 28, "taker_buy_volume": 38871.1, "taker_buy_quote": 4695.65063}, {"ts": 1767989520000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 54023.8, "quote_volume": 6531.77562, "trades": 42, "taker_buy_volume": 47327.3, "taker_buy_quote": 5722.80281}, {"ts": 1767989580000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 27900.1, "quote_volume": 3375.86546, "trades": 13, "taker_buy_volume": 15860.7, "taker_buy_quote": 1919.1447}, {"ts": 1767989640000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1008.1, "quote_volume": 121.87929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 9681.4, "quote_volume": 1171.4494, "trades": 15, "taker_buy_volume": 8153.2, "taker_buy_quote": 986.5372}, {"ts": 1767989760000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 22056.0, "quote_volume": 2666.72987, "trades": 20, "taker_buy_volume": 1030.4, "taker_buy_quote": 124.6784}, {"ts": 1767989820000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 10455.4, "quote_volume": 1264.00382, "trades": 15, "taker_buy_volume": 5518.6, "taker_buy_quote": 667.19874}, {"ts": 1767989880000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 36857.0, "quote_volume": 4452.4678, "trades": 26, "taker_buy_volume": 1161.0, "taker_buy_quote": 140.3649}, {"ts": 1767989940000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 2885.5, "quote_volume": 348.85695, "trades": 9, "taker_buy_volume": 2290.6, "taker_buy_quote": 276.93354}, {"ts": 1767990000000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 45453.4, "quote_volume": 5499.81926, "trades": 145, "taker_buy_volume": 3940.6, "taker_buy_quote": 476.8126}, {"ts": 1767990060000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 100783.4, "quote_volume": 12206.16481, "trades": 113, "taker_buy_volume": 86216.0, "taker_buy_quote": 10443.35309}, {"ts": 1767990120000, "open": 0.1211, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 13906.3, "quote_volume": 1682.28909, "trades": 31, "taker_buy_volume": 1030.2, "taker_buy_quote": 124.75722}, {"ts": 1767990180000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 9714.3, "quote_volume": 1173.68638, "trades": 24, "taker_buy_volume": 2467.9, "taker_buy_quote": 298.32126}, {"ts": 1767990240000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 16621.9, "quote_volume": 2008.55205, "trades": 25, "taker_buy_volume": 5738.4, "taker_buy_quote": 693.77256}, {"ts": 1767990300000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 12247.5, "quote_volume": 1479.6141, "trades": 14, "taker_buy_volume": 1030.5, "taker_buy_quote": 124.58745}, {"ts": 1767990360000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 8045.5, "quote_volume": 971.8964, "trades": 18, "taker_buy_volume": 130.5, "taker_buy_quote": 15.7644}, {"ts": 1767990420000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1406.3, "quote_volume": 169.91164, "trades": 9, "taker_buy_volume": 436.5, "taker_buy_quote": 52.7598}, {"ts": 1767990480000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 77831.7, "quote_volume": 9394.72795, "trades": 31, "taker_buy_volume": 53928.0, "taker_buy_quote": 6509.44831}, {"ts": 1767990540000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 12395.3, "quote_volume": 1496.21863, "trades": 15, "taker_buy_volume": 4884.3, "taker_buy_quote": 589.64093}, {"ts": 1767990600000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 2139.5, "quote_volume": 258.39843, "trades": 10, "taker_buy_volume": 1607.8, "taker_buy_quote": 194.22224}, {"ts": 1767990660000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 25805.6, "quote_volume": 3119.83811, "trades": 24, "taker_buy_volume": 21440.2, "taker_buy_quote": 2592.12018}, {"ts": 1767990720000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1109.8, "quote_volume": 134.12036, "trades": 5, "taker_buy_volume": 565.2, "taker_buy_quote": 68.33268}, {"ts": 1767990780000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 7458.2, "quote_volume": 903.45143, "trades": 60, "taker_buy_volume": 4512.0, "taker_buy_quote": 546.53385}, {"ts": 1767990840000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 24326.6, "quote_volume": 2950.61298, "trades": 25, "taker_buy_volume": 23681.2, "taker_buy_quote": 2872.45504}, {"ts": 1767990900000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 18951.0, "quote_volume": 2297.40347, "trades": 20, "taker_buy_volume": 3444.7, "taker_buy_quote": 417.83674}, {"ts": 1767990960000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 7453.3, "quote_volume": 903.54451, "trades": 13, "taker_buy_volume": 5864.3, "taker_buy_quote": 710.84603}, {"ts": 1767991020000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 4185.9, "quote_volume": 507.33108, "trades": 19, "taker_buy_volume": 1019.7, "taker_buy_quote": 123.58764}, {"ts": 1767991080000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 3394.6, "quote_volume": 411.37674, "trades": 8, "taker_buy_volume": 2906.8, "taker_buy_quote": 352.30416}, {"ts": 1767991140000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1424.6, "quote_volume": 172.52731, "trades": 8, "taker_buy_volume": 82.5, "taker_buy_quote": 9.999}, {"ts": 1767991200000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 10866.1, "quote_volume": 1315.37085, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991260000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 14442.3, "quote_volume": 1746.11939, "trades": 22, "taker_buy_volume": 2610.9, "taker_buy_quote": 315.65781}, {"ts": 1767991320000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 5448.6, "quote_volume": 658.14431, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991380000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3600.4, "quote_volume": 434.5123, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991440000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2184.0, "quote_volume": 263.5561, "trades": 3, "taker_buy_volume": 1657.0, "taker_buy_quote": 199.9999}, {"ts": 1767991500000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 27436.3, "quote_volume": 3311.56141, "trades": 11, "taker_buy_volume": 2696.1, "taker_buy_quote": 325.41927}, {"ts": 1767991560000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 29528.7, "quote_volume": 3566.56563, "trades": 16, "taker_buy_volume": 11646.3, "taker_buy_quote": 1406.51582}, {"ts": 1767991620000, "open": 0.1207, "high": 0.1208, "low": 0.1204, "close": 0.1204, "volume": 477039.4, "quote_volume": 57498.79141, "trades": 86, "taker_buy_volume": 145642.1, "taker_buy_quote": 17552.74846}, {"ts": 1767991680000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 322594.7, "quote_volume": 38872.40903, "trades": 27, "taker_buy_volume": 317674.3, "taker_buy_quote": 38279.94988}, {"ts": 1767991740000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 30850.5, "quote_volume": 3721.0239, "trades": 57, "taker_buy_volume": 7138.3, "taker_buy_quote": 861.33258}, {"ts": 1767991800000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 19996.9, "quote_volume": 2413.57418, "trades": 15, "taker_buy_volume": 19480.4, "taker_buy_quote": 2351.28428}, {"ts": 1767991860000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 40147.0, "quote_volume": 4841.75486, "trades": 36, "taker_buy_volume": 16902.9, "taker_buy_quote": 2038.5164}, {"ts": 1767991920000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 735.5, "quote_volume": 88.7013, "trades": 7, "taker_buy_volume": 130.8, "taker_buy_quote": 15.77448}, {"ts": 1767991980000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 13268.6, "quote_volume": 1600.21376, "trades": 37, "taker_buy_volume": 206.0, "taker_buy_quote": 24.8642}, {"ts": 1767992040000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 17220.9, "quote_volume": 2077.885, "trades": 9, "taker_buy_volume": 16656.8, "taker_buy_quote": 2009.91095}, {"ts": 1767992100000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 43370.1, "quote_volume": 5232.86573, "trades": 76, "taker_buy_volume": 13226.5, "taker_buy_quote": 1597.36757}, {"ts": 1767992160000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 501.7, "quote_volume": 60.60536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992220000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2852.0, "quote_volume": 344.4773, "trades": 17, "taker_buy_volume": 1030.5, "taker_buy_quote": 124.4844}, {"ts": 1767992280000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2104.5, "quote_volume": 254.01315, "trades": 11, "taker_buy_volume": 130.5, "taker_buy_quote": 15.75135}, {"ts": 1767992340000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1278.4, "quote_volume": 154.25868, "trades": 8, "taker_buy_volume": 705.6, "taker_buy_quote": 85.16592}, {"ts": 1767992400000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 22804.1, "quote_volume": 2754.68081, "trades": 12, "taker_buy_volume": 22302.9, "taker_buy_quote": 2694.18597}, {"ts": 1767992460000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 26466.8, "quote_volume": 3194.52451, "trades": 14, "taker_buy_volume": 43.5, "taker_buy_quote": 5.25045}, {"ts": 1767992520000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 2924.6, "quote_volume": 353.13412, "trades": 7, "taker_buy_volume": 1776.9, "taker_buy_quote": 214.638}, {"ts": 1767992580000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 828.5, "quote_volume": 100.00528, "trades": 3, "taker_buy_volume": 53.3, "taker_buy_quote": 6.43864}, {"ts": 1767992640000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 18632.3, "quote_volume": 2247.10294, "trades": 20, "taker_buy_volume": 10375.0, "taker_buy_quote": 1251.25525}, {"ts": 1767992700000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 57999.1, "quote_volume": 6989.06563, "trades": 41, "taker_buy_volume": 9390.3, "taker_buy_quote": 1131.53571}, {"ts": 1767992760000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 96414.0, "quote_volume": 11608.37368, "trades": 62, "taker_buy_volume": 29009.3, "taker_buy_quote": 3492.71972}, {"ts": 1767992820000, "open": 0.1203, "high": 0.1208, "low": 0.1203, "close": 0.1208, "volume": 41678.2, "quote_volume": 5021.50441, "trades": 74, "taker_buy_volume": 20348.0, "taker_buy_quote": 2454.18381}, {"ts": 1767992880000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.121, "volume": 40913.4, "quote_volume": 4947.39983, "trades": 53, "taker_buy_volume": 37820.9, "taker_buy_quote": 4573.62479}, {"ts": 1767992940000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 13390.2, "quote_volume": 1620.2142, "trades": 56, "taker_buy_volume": 10270.2, "taker_buy_quote": 1242.6942}, {"ts": 1767993000000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 5573.8, "quote_volume": 674.1616, "trades": 15, "taker_buy_volume": 66.8, "taker_buy_quote": 8.07612}, {"ts": 1767993060000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 553.7, "quote_volume": 66.88696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993120000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 35587.8, "quote_volume": 4302.50726, "trades": 14, "taker_buy_volume": 3833.6, "taker_buy_quote": 463.48224}, {"ts": 1767993180000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2112.0, "quote_volume": 255.08773, "trades": 9, "taker_buy_volume": 73.5, "taker_buy_quote": 8.8788}, {"ts": 1767993240000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 21305.6, "quote_volume": 2571.58592, "trades": 17, "taker_buy_volume": 130.5, "taker_buy_quote": 15.75135}, {"ts": 1767993300000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 4891.0, "quote_volume": 590.79128, "trades": 7, "taker_buy_volume": 4475.8, "taker_buy_quote": 540.67664}, {"ts": 1767993360000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 8800.0, "quote_volume": 1062.30687, "trades": 28, "taker_buy_volume": 3380.9, "taker_buy_quote": 408.2215}, {"ts": 1767993420000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 4850.0, "quote_volume": 586.20527, "trades": 13, "taker_buy_volume": 4366.2, "taker_buy_quote": 527.76223}, {"ts": 1767993480000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 3781.6, "quote_volume": 457.34063, "trades": 10, "taker_buy_volume": 2842.8, "taker_buy_quote": 343.83971}, {"ts": 1767993540000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 42238.8, "quote_volume": 5110.95059, "trades": 23, "taker_buy_volume": 41775.9, "taker_buy_quote": 5054.94404}, {"ts": 1767993600000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 6373.9, "quote_volume": 771.89077, "trades": 16, "taker_buy_volume": 4808.0, "taker_buy_quote": 582.30517}, {"ts": 1767993660000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 12313.7, "quote_volume": 1489.27823, "trades": 16, "taker_buy_volume": 2701.1, "taker_buy_quote": 326.96033}, {"ts": 1767993720000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2465.0, "quote_volume": 298.21263, "trades": 3, "taker_buy_volume": 1941.3, "taker_buy_quote": 234.8973}, {"ts": 1767993780000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 4624.2, "quote_volume": 559.75479, "trades": 10, "taker_buy_volume": 4219.6, "taker_buy_quote": 510.79819}, {"ts": 1767993840000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 18854.1, "quote_volume": 2281.45067, "trades": 9, "taker_buy_volume": 1045.7, "taker_buy_quote": 126.63427}, {"ts": 1767993900000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 2547.1, "quote_volume": 308.40513, "trades": 5, "taker_buy_volume": 2060.3, "taker_buy_quote": 249.50233}, {"ts": 1767993960000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 2039.2, "quote_volume": 246.93883, "trades": 8, "taker_buy_volume": 1493.6, "taker_buy_quote": 180.87496}, {"ts": 1767994020000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 218799.4, "quote_volume": 26551.04383, "trades": 88, "taker_buy_volume": 190659.9, "taker_buy_quote": 23135.76614}, {"ts": 1767994080000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 16531.1, "quote_volume": 2005.85541, "trades": 12, "taker_buy_volume": 13484.8, "taker_buy_quote": 1636.03459}, {"ts": 1767994140000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 55062.0, "quote_volume": 6677.82141, "trades": 30, "taker_buy_volume": 7471.1, "taker_buy_quote": 905.82652}, {"ts": 1767994200000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 4224.0, "quote_volume": 512.19177, "trades": 7, "taker_buy_volume": 3750.3, "taker_buy_quote": 454.77933}, {"ts": 1767994260000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1216, "volume": 139825.0, "quote_volume": 16961.02445, "trades": 59, "taker_buy_volume": 99489.9, "taker_buy_quote": 12072.18033}, {"ts": 1767994320000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 11746.0, "quote_volume": 1427.69266, "trades": 14, "taker_buy_volume": 11019.4, "taker_buy_quote": 1339.41076}, {"ts": 1767994380000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 8164.8, "quote_volume": 991.30717, "trades": 21, "taker_buy_volume": 2516.5, "taker_buy_quote": 305.59015}, {"ts": 1767994440000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 13428.7, "quote_volume": 1626.48258, "trades": 17, "taker_buy_volume": 1316.0, "taker_buy_quote": 159.3676}, {"ts": 1767994500000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1704.9, "quote_volume": 206.40894, "trades": 6, "taker_buy_volume": 217.0, "taker_buy_quote": 26.2787}, {"ts": 1767994560000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 28949.1, "quote_volume": 3502.8411, "trades": 17, "taker_buy_volume": 43.4, "taker_buy_quote": 5.2514}, {"ts": 1767994620000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 25677.1, "quote_volume": 3106.95169, "trades": 8, "taker_buy_volume": 225.9, "taker_buy_quote": 27.35649}, {"ts": 1767994680000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 21760.2, "quote_volume": 2630.86553, "trades": 9, "taker_buy_volume": 530.1, "taker_buy_quote": 64.1421}, {"ts": 1767994740000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 12585.7, "quote_volume": 1523.60104, "trades": 22, "taker_buy_volume": 11614.5, "taker_buy_quote": 1406.08584}, {"ts": 1767994800000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 596.7, "quote_volume": 72.26037, "trades": 7, "taker_buy_volume": 383.8, "taker_buy_quote": 46.47818}, {"ts": 1767994860000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 16114.9, "quote_volume": 1949.85235, "trades": 13, "taker_buy_volume": 4710.0, "taker_buy_quote": 569.91}, {"ts": 1767994920000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 5539.6, "quote_volume": 670.24666, "trades": 18, "taker_buy_volume": 4877.1, "taker_buy_quote": 590.1291}, {"ts": 1767994980000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 4268.6, "quote_volume": 516.77719, "trades": 7, "taker_buy_volume": 3669.2, "taker_buy_quote": 444.30973}, {"ts": 1767995040000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 578.5, "quote_volume": 69.9985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995100000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 2359.4, "quote_volume": 285.67862, "trades": 18, "taker_buy_volume": 676.0, "taker_buy_quote": 81.8636}, {"ts": 1767995160000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 484.5, "quote_volume": 58.6245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995220000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1726.1, "quote_volume": 209.03071, "trades": 24, "taker_buy_volume": 554.8, "taker_buy_quote": 67.18628}, {"ts": 1767995280000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 4011.2, "quote_volume": 485.69897, "trades": 3, "taker_buy_volume": 3437.7, "taker_buy_quote": 416.30547}, {"ts": 1767995340000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 5506.0, "quote_volume": 666.72655, "trades": 5, "taker_buy_volume": 5005.5, "taker_buy_quote": 606.16605}, {"ts": 1767995400000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 564.6, "quote_volume": 68.3166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995460000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 4612.9, "quote_volume": 558.1609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995520000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 1313.6, "quote_volume": 159.02817, "trades": 7, "taker_buy_volume": 825.7, "taker_buy_quote": 99.99227}, {"ts": 1767995580000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 465.7, "quote_volume": 56.3497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995640000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 122669.5, "quote_volume": 14867.5831, "trades": 46, "taker_buy_volume": 122093.2, "taker_buy_quote": 14797.79317}, {"ts": 1767995700000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1783.5, "quote_volume": 216.1827, "trades": 4, "taker_buy_volume": 225.0, "taker_buy_quote": 27.2925}, {"ts": 1767995760000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 38486.0, "quote_volume": 4669.00974, "trades": 18, "taker_buy_volume": 38027.4, "taker_buy_quote": 4613.42742}, {"ts": 1767995820000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 116552.0, "quote_volume": 14160.78203, "trades": 42, "taker_buy_volume": 10695.3, "taker_buy_quote": 1299.28498}, {"ts": 1767995880000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 2633.5, "quote_volume": 319.7513, "trades": 14, "taker_buy_volume": 1344.0, "taker_buy_quote": 163.206}, {"ts": 1767995940000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 453.6, "quote_volume": 55.02168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996000000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 5009.3, "quote_volume": 607.57407, "trades": 15, "taker_buy_volume": 2947.5, "taker_buy_quote": 357.53175}, {"ts": 1767996060000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 58673.9, "quote_volume": 7117.09605, "trades": 28, "taker_buy_volume": 46004.4, "taker_buy_quote": 5580.33372}, {"ts": 1767996120000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 5437.2, "quote_volume": 658.93634, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996180000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 17918.1, "quote_volume": 2171.61509, "trades": 16, "taker_buy_volume": 17331.8, "taker_buy_quote": 2100.61416}, {"ts": 1767996240000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2079.5, "quote_volume": 252.14738, "trades": 3, "taker_buy_volume": 1119.8, "taker_buy_quote": 135.83174}, {"ts": 1767996300000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 33226.2, "quote_volume": 4030.0544, "trades": 54, "taker_buy_volume": 7182.5, "taker_buy_quote": 871.23725}, {"ts": 1767996360000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 460.4, "quote_volume": 55.75444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996420000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 264687.6, "quote_volume": 32071.6688, "trades": 91, "taker_buy_volume": 197746.8, "taker_buy_quote": 23961.3339}, {"ts": 1767996480000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 497.7, "quote_volume": 60.37101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996540000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 27171.5, "quote_volume": 3300.77102, "trades": 27, "taker_buy_volume": 10583.6, "taker_buy_quote": 1285.38554}, {"ts": 1767996600000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 15383.8, "quote_volume": 1868.54947, "trades": 14, "taker_buy_volume": 9970.7, "taker_buy_quote": 1211.44005}, {"ts": 1767996660000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 26451.4, "quote_volume": 3211.13693, "trades": 15, "taker_buy_volume": 25518.0, "taker_buy_quote": 3097.8852}, {"ts": 1767996720000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 16760.5, "quote_volume": 2034.6845, "trades": 7, "taker_buy_volume": 16358.5, "taker_buy_quote": 1985.9219}, {"ts": 1767996780000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 14612.5, "quote_volume": 1771.6446, "trades": 28, "taker_buy_volume": 1826.3, "taker_buy_quote": 221.27993}, {"ts": 1767996840000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 3134.5, "quote_volume": 379.44996, "trades": 18, "taker_buy_volume": 1754.6, "taker_buy_quote": 212.48206}, {"ts": 1767996900000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 2661.0, "quote_volume": 322.4683, "trades": 7, "taker_buy_volume": 2212.0, "taker_buy_quote": 268.0944}, {"ts": 1767996960000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 6620.3, "quote_volume": 802.94987, "trades": 19, "taker_buy_volume": 4933.7, "taker_buy_quote": 598.36529}, {"ts": 1767997020000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 5642.0, "quote_volume": 684.3746, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997080000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 48678.7, "quote_volume": 5901.13627, "trades": 33, "taker_buy_volume": 7168.4, "taker_buy_quote": 869.52692}, {"ts": 1767997140000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 595.7, "quote_volume": 72.15226, "trades": 5, "taker_buy_volume": 129.9, "taker_buy_quote": 15.74388}, {"ts": 1767997200000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 810.7, "quote_volume": 98.25684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997260000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 3908.6, "quote_volume": 473.33146, "trades": 20, "taker_buy_volume": 1377.4, "taker_buy_quote": 166.80314}, {"ts": 1767997320000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 18247.9, "quote_volume": 2210.3851, "trades": 29, "taker_buy_volume": 8810.9, "taker_buy_quote": 1067.5644}, {"ts": 1767997380000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1572.4, "quote_volume": 190.50863, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997440000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 513.8, "quote_volume": 62.22118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997500000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 3129.9, "quote_volume": 378.87142, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997560000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 21392.1, "quote_volume": 2586.2583, "trades": 18, "taker_buy_volume": 348.8, "taker_buy_quote": 42.18242}, {"ts": 1767997620000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2918.4, "quote_volume": 353.07431, "trades": 4, "taker_buy_volume": 2397.5, "taker_buy_quote": 290.0975}, {"ts": 1767997680000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 408.8, "quote_volume": 49.42392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997740000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 3326.2, "quote_volume": 402.94301, "trades": 21, "taker_buy_volume": 2854.2, "taker_buy_quote": 345.73661}, {"ts": 1767997800000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2346.5, "quote_volume": 284.3958, "trades": 8, "taker_buy_volume": 811.1, "taker_buy_quote": 98.30532}, {"ts": 1767997860000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 23351.1, "quote_volume": 2834.29634, "trades": 31, "taker_buy_volume": 21816.0, "taker_buy_quote": 2648.07572}, {"ts": 1767997920000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 3681.7, "quote_volume": 446.83732, "trades": 4, "taker_buy_volume": 2471.1, "taker_buy_quote": 299.99154}, {"ts": 1767997980000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 15429.5, "quote_volume": 1874.98887, "trades": 21, "taker_buy_volume": 14943.3, "taker_buy_quote": 1815.91557}, {"ts": 1767998040000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 9375.2, "quote_volume": 1140.90743, "trades": 27, "taker_buy_volume": 4885.0, "taker_buy_quote": 594.5045}, {"ts": 1767998100000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 5905.5, "quote_volume": 718.1088, "trades": 7, "taker_buy_volume": 5349.9, "taker_buy_quote": 650.54784}, {"ts": 1767998160000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 791.8, "quote_volume": 96.23574, "trades": 5, "taker_buy_volume": 190.8, "taker_buy_quote": 23.20128}, {"ts": 1767998220000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 6475.2, "quote_volume": 787.33375, "trades": 9, "taker_buy_volume": 5969.5, "taker_buy_quote": 725.8912}, {"ts": 1767998280000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 535.8, "quote_volume": 65.0997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998340000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 693.1, "quote_volume": 84.23505, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 28.4544}, {"ts": 1767998400000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 98746.2, "quote_volume": 11992.02739, "trades": 45, "taker_buy_volume": 22768.2, "taker_buy_quote": 2765.93658}, {"ts": 1767998460000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 87060.7, "quote_volume": 10574.67813, "trades": 57, "taker_buy_volume": 36482.0, "taker_buy_quote": 4432.563}, {"ts": 1767998520000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 544.6, "quote_volume": 66.11444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 30695.9, "quote_volume": 3725.47496, "trades": 21, "taker_buy_volume": 15465.4, "taker_buy_quote": 1877.49956}, {"ts": 1767998640000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 597.6, "quote_volume": 72.54864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998700000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1553.5, "quote_volume": 188.70728, "trades": 6, "taker_buy_volume": 1123.8, "taker_buy_quote": 136.5417}, {"ts": 1767998760000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4895.4, "quote_volume": 594.40114, "trades": 5, "taker_buy_volume": 995.8, "taker_buy_quote": 120.9897}, {"ts": 1767998820000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 10369.8, "quote_volume": 1258.89372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998880000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 37606.7, "quote_volume": 4565.83627, "trades": 6, "taker_buy_volume": 3828.9, "taker_buy_quote": 465.21135}, {"ts": 1767998940000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3141.9, "quote_volume": 381.86669, "trades": 10, "taker_buy_volume": 2288.3, "taker_buy_quote": 278.15429}, {"ts": 1767999000000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 583.5, "quote_volume": 70.89525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999060000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 36368.6, "quote_volume": 4422.24674, "trades": 25, "taker_buy_volume": 34618.4, "taker_buy_quote": 4209.59744}, {"ts": 1767999120000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2970.0, "quote_volume": 361.152, "trades": 10, "taker_buy_volume": 2437.5, "taker_buy_quote": 296.4}, {"ts": 1767999180000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 409.4, "quote_volume": 49.78304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999240000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999300000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 58771.0, "quote_volume": 7156.3614, "trades": 31, "taker_buy_volume": 57601.8, "taker_buy_quote": 7014.14426}, {"ts": 1767999360000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 588.9, "quote_volume": 71.61024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999420000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 422.3, "quote_volume": 51.35168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999480000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 3386.1, "quote_volume": 411.71337, "trades": 24, "taker_buy_volume": 259.2, "taker_buy_quote": 31.51872}, {"ts": 1767999540000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 11261.5, "quote_volume": 1370.34169, "trades": 33, "taker_buy_volume": 2705.3, "taker_buy_quote": 329.23501}, {"ts": 1767999600000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 10909.8, "quote_volume": 1325.99943, "trades": 23, "taker_buy_volume": 211.9, "taker_buy_quote": 25.76704}, {"ts": 1767999660000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 94316.5, "quote_volume": 11450.15421, "trades": 101, "taker_buy_volume": 26878.6, "taker_buy_quote": 3263.06204}, {"ts": 1767999720000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1217, "volume": 56188.4, "quote_volume": 6836.87375, "trades": 62, "taker_buy_volume": 8963.4, "taker_buy_quote": 1089.86017}, {"ts": 1767999780000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 14718.4, "quote_volume": 1790.18178, "trades": 25, "taker_buy_volume": 3349.7, "taker_buy_quote": 407.32352}, {"ts": 1767999840000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 3455.6, "quote_volume": 420.4907, "trades": 14, "taker_buy_volume": 2897.4, "taker_buy_quote": 352.61358}, {"ts": 1767999900000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 7950.8, "quote_volume": 967.61236, "trades": 12, "taker_buy_volume": 287.5, "taker_buy_quote": 34.98875}, {"ts": 1767999960000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 899.9, "quote_volume": 109.47631, "trades": 2, "taker_buy_volume": 484.7, "taker_buy_quote": 58.98799}, {"ts": 1768000020000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 56669.1, "quote_volume": 6901.82136, "trades": 31, "taker_buy_volume": 56086.6, "taker_buy_quote": 6830.92289}, {"ts": 1768000080000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 14946.9, "quote_volume": 1820.44361, "trades": 16, "taker_buy_volume": 6079.2, "taker_buy_quote": 740.44656}, {"ts": 1768000140000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 5308.2, "quote_volume": 646.48289, "trades": 7, "taker_buy_volume": 4749.5, "taker_buy_quote": 578.4891}, {"ts": 1768000200000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 425.0, "quote_volume": 51.7225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 8992.7, "quote_volume": 1095.26418, "trades": 10, "taker_buy_volume": 8525.9, "taker_buy_quote": 1038.45462}, {"ts": 1768000320000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1866.2, "quote_volume": 227.24105, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 458.2, "quote_volume": 55.76294, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 4074.3, "quote_volume": 496.20178, "trades": 7, "taker_buy_volume": 3594.7, "taker_buy_quote": 437.83446}, {"ts": 1768000500000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 3455.1, "quote_volume": 420.78668, "trades": 2, "taker_buy_volume": 3010.1, "taker_buy_quote": 366.63018}, {"ts": 1768000560000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 49036.0, "quote_volume": 5964.06494, "trades": 24, "taker_buy_volume": 972.4, "taker_buy_quote": 118.34108}, {"ts": 1768000620000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 8772.0, "quote_volume": 1067.5524, "trades": 13, "taker_buy_volume": 7098.4, "taker_buy_quote": 863.87528}, {"ts": 1768000680000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 2740.9, "quote_volume": 333.37344, "trades": 11, "taker_buy_volume": 800.0, "taker_buy_quote": 97.36}, {"ts": 1768000740000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 460.9, "quote_volume": 55.99935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000800000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 6173.4, "quote_volume": 750.0681, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000860000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 578.0, "quote_volume": 70.227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000920000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 404.8, "quote_volume": 49.1832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000980000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 17187.7, "quote_volume": 2088.30555, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001040000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 10807.3, "quote_volume": 1314.19531, "trades": 20, "taker_buy_volume": 10097.7, "taker_buy_quote": 1227.95272}, {"ts": 1768001100000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 20075.2, "quote_volume": 2441.14432, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001160000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 858.4, "quote_volume": 104.40468, "trades": 7, "taker_buy_volume": 232.4, "taker_buy_quote": 28.28308}, {"ts": 1768001220000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 518.0, "quote_volume": 62.9888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001280000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 483.3, "quote_volume": 58.76928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2906.0, "quote_volume": 353.32636, "trades": 8, "taker_buy_volume": 328.9, "taker_buy_quote": 39.99424}, {"ts": 1768001400000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 3952.9, "quote_volume": 480.27735, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001460000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 590.6, "quote_volume": 71.69884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001520000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 7820.9, "quote_volume": 950.18269, "trades": 14, "taker_buy_volume": 7057.2, "taker_buy_quote": 857.4498}, {"ts": 1768001580000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 61077.4, "quote_volume": 7424.0097, "trades": 34, "taker_buy_volume": 9467.8, "taker_buy_quote": 1151.28448}, {"ts": 1768001640000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 475.1, "quote_volume": 57.72465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001700000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 477.5, "quote_volume": 58.01625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1261.2, "quote_volume": 153.12573, "trades": 5, "taker_buy_volume": 78.1, "taker_buy_quote": 9.48915}, {"ts": 1768001820000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 29626.1, "quote_volume": 3597.24006, "trades": 26, "taker_buy_volume": 27379.9, "taker_buy_quote": 3324.55138}, {"ts": 1768001880000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 97024.6, "quote_volume": 11779.79945, "trades": 51, "taker_buy_volume": 78149.2, "taker_buy_quote": 9488.32589}, {"ts": 1768001940000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 710.4, "quote_volume": 86.17152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002000000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 435.8, "quote_volume": 52.86254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002060000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 715.8, "quote_volume": 86.82654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002120000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2134.1, "quote_volume": 258.81449, "trades": 8, "taker_buy_volume": 412.2, "taker_buy_quote": 49.99986}, {"ts": 1768002180000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 4524.3, "quote_volume": 548.34516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 6609.3, "quote_volume": 801.04716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 7251.1, "quote_volume": 879.55843, "trades": 13, "taker_buy_volume": 6586.3, "taker_buy_quote": 798.91819}, {"ts": 1768002360000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 5440.0, "quote_volume": 659.872, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 9157.9, "quote_volume": 1111.33366, "trades": 15, "taker_buy_volume": 8519.2, "taker_buy_quote": 1033.92322}, {"ts": 1768002480000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 12033.2, "quote_volume": 1460.78803, "trades": 10, "taker_buy_volume": 11608.7, "taker_buy_quote": 1409.29618}, {"ts": 1768002540000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 8500.3, "quote_volume": 1031.88654, "trades": 11, "taker_buy_volume": 2471.6, "taker_buy_quote": 300.05224}, {"ts": 1768002600000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 1701.4, "quote_volume": 206.49256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002660000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 527.1, "quote_volume": 63.93723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 5829.0, "quote_volume": 707.01295, "trades": 17, "taker_buy_volume": 1780.8, "taker_buy_quote": 216.01104}, {"ts": 1768002780000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 469.8, "quote_volume": 56.93976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002840000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1489.6, "quote_volume": 180.63272, "trades": 4, "taker_buy_volume": 932.0, "taker_buy_quote": 113.0516}, {"ts": 1768002900000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 487.2, "quote_volume": 59.04864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002960000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 7140.0, "quote_volume": 866.082, "trades": 12, "taker_buy_volume": 5997.2, "taker_buy_quote": 727.46036}, {"ts": 1768003020000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 53859.4, "quote_volume": 6533.16758, "trades": 19, "taker_buy_volume": 1622.8, "taker_buy_quote": 196.868}, {"ts": 1768003080000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 5752.3, "quote_volume": 697.75399, "trades": 8, "taker_buy_volume": 1333.5, "taker_buy_quote": 161.75355}, {"ts": 1768003140000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 472.9, "quote_volume": 57.36277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003200000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 9663.1, "quote_volume": 1172.09119, "trades": 15, "taker_buy_volume": 1186.0, "taker_buy_quote": 143.87452}, {"ts": 1768003260000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 560.8, "quote_volume": 67.97759, "trades": 2, "taker_buy_volume": 86.3, "taker_buy_quote": 10.46819}, {"ts": 1768003320000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1888.6, "quote_volume": 229.03997, "trades": 6, "taker_buy_volume": 1416.5, "taker_buy_quote": 171.82145}, {"ts": 1768003380000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 2485.4, "quote_volume": 301.48974, "trades": 14, "taker_buy_volume": 463.7, "taker_buy_quote": 56.25753}, {"ts": 1768003440000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7012.6, "quote_volume": 850.63429, "trades": 13, "taker_buy_volume": 59.1, "taker_buy_quote": 7.17474}, {"ts": 1768003500000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 41929.1, "quote_volume": 5082.43893, "trades": 25, "taker_buy_volume": 108.6, "taker_buy_quote": 13.17318}, {"ts": 1768003560000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 15385.1, "quote_volume": 1866.06865, "trades": 14, "taker_buy_volume": 13945.3, "taker_buy_quote": 1691.56489}, {"ts": 1768003620000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 13557.0, "quote_volume": 1644.41936, "trades": 15, "taker_buy_volume": 12517.3, "taker_buy_quote": 1518.34849}, {"ts": 1768003680000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 639.9, "quote_volume": 77.61987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003740000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 570.7, "quote_volume": 69.22591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003800000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 13290.6, "quote_volume": 1613.47575, "trades": 28, "taker_buy_volume": 6702.1, "taker_buy_quote": 813.64075}, {"ts": 1768003860000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 3864.8, "quote_volume": 469.14668, "trades": 13, "taker_buy_volume": 2234.5, "taker_buy_quote": 271.2683}, {"ts": 1768003920000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 409.8, "quote_volume": 49.70874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003980000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 10930.1, "quote_volume": 1325.78112, "trades": 11, "taker_buy_volume": 2798.6, "taker_buy_quote": 339.47018}, {"ts": 1768004040000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 18791.6, "quote_volume": 2277.54192, "trades": 21, "taker_buy_volume": 12367.5, "taker_buy_quote": 1498.941}, {"ts": 1768004100000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 676.4, "quote_volume": 81.93204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004160000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 47836.4, "quote_volume": 5789.07763, "trades": 26, "taker_buy_volume": 84.3, "taker_buy_quote": 10.20873}, {"ts": 1768004220000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 4638.7, "quote_volume": 561.74657, "trades": 4, "taker_buy_volume": 4167.7, "taker_buy_quote": 504.70847}, {"ts": 1768004280000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 592.7, "quote_volume": 71.77597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004340000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 15163.5, "quote_volume": 1838.60182, "trades": 18, "taker_buy_volume": 14762.6, "taker_buy_quote": 1790.01274}, {"ts": 1768004400000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 483.2, "quote_volume": 58.61216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004460000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 86000.8, "quote_volume": 10428.12461, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004520000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 54491.9, "quote_volume": 6598.94845, "trades": 16, "taker_buy_volume": 7292.3, "taker_buy_quote": 883.09753}, {"ts": 1768004580000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 7934.9, "quote_volume": 961.6513, "trades": 11, "taker_buy_volume": 7107.8, "taker_buy_quote": 861.46536}, {"ts": 1768004640000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1868.2, "quote_volume": 226.23902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004700000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 6503.2, "quote_volume": 787.49558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004760000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 1345.7, "quote_volume": 163.05427, "trades": 5, "taker_buy_volume": 1345.7, "taker_buy_quote": 163.05427}, {"ts": 1768004820000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 5584.9, "quote_volume": 676.33139, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768004880000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 8734.5, "quote_volume": 1058.56286, "trades": 8, "taker_buy_volume": 7949.1, "taker_buy_quote": 963.43092}, {"ts": 1768004940000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 32408.2, "quote_volume": 3931.05946, "trades": 10, "taker_buy_volume": 31856.2, "taker_buy_quote": 3864.15706}, {"ts": 1768005000000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 1056.2, "quote_volume": 128.12206, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 6.07}, {"ts": 1768005060000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 4008.2, "quote_volume": 486.53702, "trades": 7, "taker_buy_volume": 3423.6, "taker_buy_quote": 415.62504}, {"ts": 1768005120000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 9784.1, "quote_volume": 1187.03928, "trades": 14, "taker_buy_volume": 2279.5, "taker_buy_quote": 276.7313}, {"ts": 1768005180000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 6120.0, "quote_volume": 743.04463, "trades": 9, "taker_buy_volume": 5522.6, "taker_buy_quote": 670.58001}, {"ts": 1768005240000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 964.4, "quote_volume": 117.07816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005300000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 9022.3, "quote_volume": 1094.29009, "trades": 14, "taker_buy_volume": 6397.5, "taker_buy_quote": 776.01675}, {"ts": 1768005360000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 2195.3, "quote_volume": 266.2398, "trades": 8, "taker_buy_volume": 318.7, "taker_buy_quote": 38.65831}, {"ts": 1768005420000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 667.6, "quote_volume": 80.91312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005480000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 564.2, "quote_volume": 68.38104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005540000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 652.5, "quote_volume": 79.083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005600000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 439.2, "quote_volume": 53.23104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005660000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 689.5, "quote_volume": 83.5827, "trades": 4, "taker_buy_volume": 153.0, "taker_buy_quote": 18.5589}, {"ts": 1768005720000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1445.1, "quote_volume": 175.09854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005780000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 3936.6, "quote_volume": 476.6727, "trades": 10, "taker_buy_volume": 1966.4, "taker_buy_quote": 238.13104}, {"ts": 1768005840000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 509.0, "quote_volume": 61.589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005900000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 3986.2, "quote_volume": 482.35332, "trades": 12, "taker_buy_volume": 231.2, "taker_buy_quote": 27.99832}, {"ts": 1768005960000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 46529.2, "quote_volume": 5625.76694, "trades": 35, "taker_buy_volume": 7126.6, "taker_buy_quote": 861.9926}, {"ts": 1768006020000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 4043.2, "quote_volume": 489.39424, "trades": 9, "taker_buy_volume": 3621.2, "taker_buy_quote": 438.37444}, {"ts": 1768006080000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 447.5, "quote_volume": 54.1475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006140000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 14999.1, "quote_volume": 1816.37101, "trades": 22, "taker_buy_volume": 12349.8, "taker_buy_quote": 1495.56078}, {"ts": 1768006200000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 1482.7, "quote_volume": 179.64801, "trades": 2, "taker_buy_volume": 930.4, "taker_buy_quote": 112.76448}, {"ts": 1768006260000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 4091.4, "quote_volume": 495.46854, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006320000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 9241.3, "quote_volume": 1119.12143, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006380000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 3090.2, "quote_volume": 374.22322, "trades": 14, "taker_buy_volume": 1389.1, "taker_buy_quote": 168.22001}, {"ts": 1768006440000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 687.9, "quote_volume": 83.2359, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006500000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 12118.3, "quote_volume": 1466.3143, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006560000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 447.3, "quote_volume": 54.1233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006620000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 8987.9, "quote_volume": 1088.38466, "trades": 13, "taker_buy_volume": 8487.6, "taker_buy_quote": 1027.84836}, {"ts": 1768006680000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 4214.6, "quote_volume": 510.76698, "trades": 11, "taker_buy_volume": 3789.2, "taker_buy_quote": 459.25104}, {"ts": 1768006740000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 553.1, "quote_volume": 67.03572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006800000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 417.7, "quote_volume": 50.62524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006860000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1069.9, "quote_volume": 129.77887, "trades": 7, "taker_buy_volume": 474.8, "taker_buy_quote": 57.59324}, {"ts": 1768006920000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 2700.8, "quote_volume": 327.61467, "trades": 10, "taker_buy_volume": 76.3, "taker_buy_quote": 9.26282}, {"ts": 1768006980000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 2115.0, "quote_volume": 256.64581, "trades": 3, "taker_buy_volume": 963.1, "taker_buy_quote": 116.92034}, {"ts": 1768007040000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 24467.4, "quote_volume": 2970.30146, "trades": 15, "taker_buy_volume": 24058.4, "taker_buy_quote": 2920.68976}, {"ts": 1768007100000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 461.2, "quote_volume": 55.98968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007160000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 13662.4, "quote_volume": 1659.96455, "trades": 14, "taker_buy_volume": 12934.9, "taker_buy_quote": 1571.59035}, {"ts": 1768007220000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 18842.5, "quote_volume": 2288.70979, "trades": 39, "taker_buy_volume": 6803.7, "taker_buy_quote": 826.64955}, {"ts": 1768007280000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 21315.8, "quote_volume": 2583.42519, "trades": 38, "taker_buy_volume": 2205.2, "taker_buy_quote": 267.27024}, {"ts": 1768007340000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 20646.8, "quote_volume": 2500.32748, "trades": 21, "taker_buy_volume": 16765.6, "taker_buy_quote": 2030.31416}, {"ts": 1768007400000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 2383.5, "quote_volume": 288.64185, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007460000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2819.3, "quote_volume": 341.09265, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007520000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 13784.4, "quote_volume": 1667.85379, "trades": 17, "taker_buy_volume": 8239.7, "taker_buy_quote": 997.0037}, {"ts": 1768007580000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 5220.6, "quote_volume": 632.16037, "trades": 7, "taker_buy_volume": 4677.7, "taker_buy_quote": 566.46947}, {"ts": 1768007640000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 34935.0, "quote_volume": 4235.73264, "trades": 24, "taker_buy_volume": 34427.3, "taker_buy_quote": 4174.25017}, {"ts": 1768007700000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 472.8, "quote_volume": 57.30336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007760000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 11542.5, "quote_volume": 1400.10525, "trades": 17, "taker_buy_volume": 1703.1, "taker_buy_quote": 206.58603}, {"ts": 1768007820000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 445.6, "quote_volume": 54.05128, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 5.25229}, {"ts": 1768007880000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 433.6, "quote_volume": 52.59568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007940000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 17874.6, "quote_volume": 2168.18898, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008000000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1861.3, "quote_volume": 225.72509, "trades": 8, "taker_buy_volume": 1355.3, "taker_buy_quote": 164.39789}, {"ts": 1768008060000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 25881.3, "quote_volume": 3142.42026, "trades": 12, "taker_buy_volume": 25280.3, "taker_buy_quote": 3069.45886}, {"ts": 1768008120000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 5666.2, "quote_volume": 688.28237, "trades": 31, "taker_buy_volume": 3197.8, "taker_buy_quote": 388.5327}, {"ts": 1768008180000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 5424.1, "quote_volume": 658.35081, "trades": 6, "taker_buy_volume": 4074.8, "taker_buy_quote": 494.68072}, {"ts": 1768008240000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 647.6, "quote_volume": 78.5587, "trades": 2, "taker_buy_volume": 48.2, "taker_buy_quote": 5.85148}, {"ts": 1768008300000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 1546.7, "quote_volume": 187.71066, "trades": 2, "taker_buy_volume": 959.5, "taker_buy_quote": 116.4833}, {"ts": 1768008360000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 8005.2, "quote_volume": 971.03076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008420000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 4540.3, "quote_volume": 550.73839, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7128.2, "quote_volume": 864.69566, "trades": 9, "taker_buy_volume": 450.0, "taker_buy_quote": 54.63}, {"ts": 1768008540000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 128535.3, "quote_volume": 15578.97219, "trades": 116, "taker_buy_volume": 4766.4, "taker_buy_quote": 578.16432}, {"ts": 1768008600000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 15056.8, "quote_volume": 1824.22599, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008660000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 4717.1, "quote_volume": 571.24081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008720000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1213, "volume": 135440.6, "quote_volume": 16418.44468, "trades": 51, "taker_buy_volume": 124174.4, "taker_buy_quote": 15053.10032}, {"ts": 1768008780000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 5521.9, "quote_volume": 669.93013, "trades": 4, "taker_buy_volume": 1236.6, "taker_buy_quote": 150.12324}, {"ts": 1768008840000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 6095.2, "quote_volume": 739.34776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 22495.8, "quote_volume": 2728.26912, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008960000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 6740.6, "quote_volume": 816.96072, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009020000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 10038.7, "quote_volume": 1217.81081, "trades": 25, "taker_buy_volume": 4521.9, "taker_buy_quote": 548.62297}, {"ts": 1768009080000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 14538.1, "quote_volume": 1765.35555, "trades": 17, "taker_buy_volume": 13922.2, "taker_buy_quote": 1690.58529}, {"ts": 1768009140000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 13468.4, "quote_volume": 1634.20902, "trades": 19, "taker_buy_volume": 1869.5, "taker_buy_quote": 226.85194}, {"ts": 1768009200000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 506.8, "quote_volume": 61.42416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009260000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 14110.1, "quote_volume": 1711.55513, "trades": 12, "taker_buy_volume": 13523.2, "taker_buy_quote": 1640.36416}, {"ts": 1768009320000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 16328.3, "quote_volume": 1982.20448, "trades": 9, "taker_buy_volume": 15816.9, "taker_buy_quote": 1920.17166}, {"ts": 1768009380000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 401.7, "quote_volume": 48.72621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 1708.2, "quote_volume": 207.31013, "trades": 6, "taker_buy_volume": 1054.7, "taker_buy_quote": 128.04058}, {"ts": 1768009500000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 18533.0, "quote_volume": 2250.74628, "trades": 19, "taker_buy_volume": 18125.4, "taker_buy_quote": 2201.26364}, {"ts": 1768009560000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1389.9, "quote_volume": 168.73386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009620000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 586.8, "quote_volume": 71.23752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009680000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 2056.0, "quote_volume": 249.55141, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009740000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 2958.0, "quote_volume": 358.8054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009800000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 21587.0, "quote_volume": 2620.6051, "trades": 28, "taker_buy_volume": 20517.3, "taker_buy_quote": 2490.80022}, {"ts": 1768009860000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 9366.4, "quote_volume": 1136.09231, "trades": 21, "taker_buy_volume": 6217.5, "taker_buy_quote": 754.18275}, {"ts": 1768009920000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 13935.8, "quote_volume": 1687.77174, "trades": 13, "taker_buy_volume": 51.1, "taker_buy_quote": 6.19332}, {"ts": 1768009980000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 627.6, "quote_volume": 76.00236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010040000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 15298.9, "quote_volume": 1853.09908, "trades": 38, "taker_buy_volume": 11560.1, "taker_buy_quote": 1400.28864}, {"ts": 1768010100000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 13332.0, "quote_volume": 1615.7845, "trades": 14, "taker_buy_volume": 532.6, "taker_buy_quote": 64.55112}, {"ts": 1768010160000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 488.6, "quote_volume": 59.16946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010220000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 5247.0, "quote_volume": 635.91942, "trades": 9, "taker_buy_volume": 5077.2, "taker_buy_quote": 615.35664}, {"ts": 1768010280000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 505.9, "quote_volume": 61.31508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010340000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 8664.2, "quote_volume": 1050.83093, "trades": 6, "taker_buy_volume": 7298.9, "taker_buy_quote": 885.35657}, {"ts": 1768010400000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 517.3, "quote_volume": 62.705, "trades": 2, "taker_buy_volume": 82.4, "taker_buy_quote": 9.99512}, {"ts": 1768010460000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 421.8, "quote_volume": 51.12216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010520000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 756.0, "quote_volume": 91.64553, "trades": 3, "taker_buy_volume": 183.3, "taker_buy_quote": 22.23429}, {"ts": 1768010580000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 2287.0, "quote_volume": 277.35579, "trades": 10, "taker_buy_volume": 1713.9, "taker_buy_quote": 207.89607}, {"ts": 1768010640000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 2069.3, "quote_volume": 251.00609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010700000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 18625.3, "quote_volume": 2258.90027, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010760000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1979.9, "quote_volume": 239.92244, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010820000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 75572.6, "quote_volume": 9151.84186, "trades": 28, "taker_buy_volume": 39518.0, "taker_buy_quote": 4785.6298}, {"ts": 1768010880000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 9915.6, "quote_volume": 1200.72728, "trades": 10, "taker_buy_volume": 1748.4, "taker_buy_quote": 211.73124}, {"ts": 1768010940000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 42674.9, "quote_volume": 5163.6429, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 35190.6, "quote_volume": 4258.0626, "trades": 21, "taker_buy_volume": 34175.8, "taker_buy_quote": 4135.2718}, {"ts": 1768011060000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1062.1, "quote_volume": 128.40789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011120000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 6752.3, "quote_volume": 817.26443, "trades": 16, "taker_buy_volume": 3391.7, "taker_buy_quote": 410.63183}, {"ts": 1768011180000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 108838.4, "quote_volume": 13180.66138, "trades": 92, "taker_buy_volume": 10184.2, "taker_buy_quote": 1233.86735}, {"ts": 1768011240000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 485.0, "quote_volume": 58.7335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011300000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 33129.7, "quote_volume": 4011.96538, "trades": 42, "taker_buy_volume": 8718.4, "taker_buy_quote": 1055.79824}, {"ts": 1768011360000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 11483.9, "quote_volume": 1390.70029, "trades": 28, "taker_buy_volume": 6318.8, "taker_buy_quote": 765.20668}, {"ts": 1768011420000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1783.9, "quote_volume": 216.03029, "trades": 5, "taker_buy_volume": 1250.5, "taker_buy_quote": 151.43555}, {"ts": 1768011480000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 5799.1, "quote_volume": 702.79815, "trades": 16, "taker_buy_volume": 5271.4, "taker_buy_quote": 638.89368}, {"ts": 1768011540000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 3682.9, "quote_volume": 446.32254, "trades": 8, "taker_buy_volume": 2316.3, "taker_buy_quote": 280.73556}, {"ts": 1768011600000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 569.1, "quote_volume": 68.91801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011660000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 660.6, "quote_volume": 79.99866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011720000, "open": 0.1211, "high": 0.1215, "low": 0.1211, "close": 0.1214, "volume": 236113.2, "quote_volume": 28677.37716, "trades": 71, "taker_buy_volume": 201097.9, "taker_buy_quote": 24426.11613}, {"ts": 1768011780000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 13051.9, "quote_volume": 1583.75612, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011840000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 21734.4, "quote_volume": 2636.3766, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 580.3, "quote_volume": 70.33236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 441.7, "quote_volume": 53.53404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012020000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 600.9, "quote_volume": 72.82908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012080000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 6979.8, "quote_volume": 846.49254, "trades": 4, "taker_buy_volume": 5407.8, "taker_buy_quote": 655.96614}, {"ts": 1768012140000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 426.3, "quote_volume": 51.66756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012200000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4525.3, "quote_volume": 548.86658, "trades": 9, "taker_buy_volume": 4002.2, "taker_buy_quote": 485.46686}, {"ts": 1768012260000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 6488.8, "quote_volume": 786.41278, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012320000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1671.5, "quote_volume": 202.41865, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012380000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 7405.4, "quote_volume": 896.79394, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012440000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 4249.5, "quote_volume": 514.8534, "trades": 7, "taker_buy_volume": 2389.5, "taker_buy_quote": 289.6074}, {"ts": 1768012500000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 3114.8, "quote_volume": 377.14803, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012560000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 25531.4, "quote_volume": 3089.79682, "trades": 35, "taker_buy_volume": 4974.2, "taker_buy_quote": 602.37562}, {"ts": 1768012620000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 19052.4, "quote_volume": 2303.3447, "trades": 23, "taker_buy_volume": 2856.0, "taker_buy_quote": 345.2904}, {"ts": 1768012680000, "open": 0.1209, "high": 0.1209, "low": 0.1206, "close": 0.1206, "volume": 151662.2, "quote_volume": 18305.89128, "trades": 109, "taker_buy_volume": 47279.9, "taker_buy_quote": 5706.77393}, {"ts": 1768012740000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 83771.6, "quote_volume": 10114.61248, "trades": 51, "taker_buy_volume": 37999.2, "taker_buy_quote": 4588.09026}, {"ts": 1768012800000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 5280.7, "quote_volume": 637.90856, "trades": 12, "taker_buy_volume": 4311.7, "taker_buy_quote": 520.85336}, {"ts": 1768012860000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 9523.2, "quote_volume": 1149.45024, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012920000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 10812.3, "quote_volume": 1303.96338, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012980000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 17046.4, "quote_volume": 2057.70638, "trades": 21, "taker_buy_volume": 10857.5, "taker_buy_quote": 1310.72281}, {"ts": 1768013040000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 412.4, "quote_volume": 49.77668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013100000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 493.8, "quote_volume": 59.60166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013160000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 22992.0, "quote_volume": 2776.56499, "trades": 15, "taker_buy_volume": 5563.9, "taker_buy_quote": 672.11912}, {"ts": 1768013220000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 41074.7, "quote_volume": 4958.48068, "trades": 39, "taker_buy_volume": 3258.2, "taker_buy_quote": 393.26474}, {"ts": 1768013280000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 441.0, "quote_volume": 53.2287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013340000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2822.0, "quote_volume": 340.84021, "trades": 12, "taker_buy_volume": 1427.0, "taker_buy_quote": 172.3816}, {"ts": 1768013400000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 567.2, "quote_volume": 68.46104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013460000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 5566.0, "quote_volume": 672.3728, "trades": 14, "taker_buy_volume": 3948.0, "taker_buy_quote": 476.9184}, {"ts": 1768013520000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 18366.5, "quote_volume": 2218.59937, "trades": 19, "taker_buy_volume": 17628.2, "taker_buy_quote": 2129.48656}, {"ts": 1768013580000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 2392.1, "quote_volume": 288.90816, "trades": 8, "taker_buy_volume": 786.4, "taker_buy_quote": 94.99712}, {"ts": 1768013640000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 1288.8, "quote_volume": 155.63858, "trades": 7, "taker_buy_volume": 804.2, "taker_buy_quote": 97.14736}, {"ts": 1768013700000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 560.3, "quote_volume": 67.62821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013760000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 21684.1, "quote_volume": 2619.43928, "trades": 8, "taker_buy_volume": 18651.5, "taker_buy_quote": 2253.1012}, {"ts": 1768013820000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 11860.4, "quote_volume": 1432.73632, "trades": 19, "taker_buy_volume": 3980.5, "taker_buy_quote": 480.8444}, {"ts": 1768013880000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 538.5, "quote_volume": 65.0508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768013940000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 442.4, "quote_volume": 53.44192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014000000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 5259.0, "quote_volume": 635.8131, "trades": 13, "taker_buy_volume": 4840.8, "taker_buy_quote": 585.25272}, {"ts": 1768014060000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 9399.7, "quote_volume": 1135.76865, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014120000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 3419.1, "quote_volume": 412.97084, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014180000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 807.5, "quote_volume": 97.46525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014240000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 466.1, "quote_volume": 56.25827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014300000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1709.1, "quote_volume": 206.28837, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014360000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 19982.7, "quote_volume": 2411.91674, "trades": 31, "taker_buy_volume": 4324.9, "taker_buy_quote": 522.02028}, {"ts": 1768014420000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 21905.5, "quote_volume": 2641.70571, "trades": 41, "taker_buy_volume": 9783.1, "taker_buy_quote": 1179.84186}, {"ts": 1768014480000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 760.7, "quote_volume": 91.67467, "trades": 6, "taker_buy_volume": 103.2, "taker_buy_quote": 12.44592}, {"ts": 1768014540000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 978.9, "quote_volume": 117.99755, "trades": 3, "taker_buy_volume": 401.0, "taker_buy_quote": 48.3606}, {"ts": 1768014600000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 545.2, "quote_volume": 65.6966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014660000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 12888.6, "quote_volume": 1555.38515, "trades": 19, "taker_buy_volume": 11461.1, "taker_buy_quote": 1383.13294}, {"ts": 1768014720000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 8916.9, "quote_volume": 1075.37814, "trades": 14, "taker_buy_volume": 43.6, "taker_buy_quote": 5.25816}, {"ts": 1768014780000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 8976.7, "quote_volume": 1081.69235, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014840000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 101011.9, "quote_volume": 12161.43941, "trades": 88, "taker_buy_volume": 12510.6, "taker_buy_quote": 1506.2773}, {"ts": 1768014900000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 28531.5, "quote_volume": 3432.33945, "trades": 23, "taker_buy_volume": 27080.1, "taker_buy_quote": 3257.73603}, {"ts": 1768014960000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 74323.8, "quote_volume": 8954.08255, "trades": 39, "taker_buy_volume": 26689.0, "taker_buy_quote": 3214.24}, {"ts": 1768015020000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 11169.2, "quote_volume": 1344.51631, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 108.36}, {"ts": 1768015080000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 11478.8, "quote_volume": 1381.91224, "trades": 13, "taker_buy_volume": 7601.5, "taker_buy_quote": 915.2206}, {"ts": 1768015140000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 7362.2, "quote_volume": 886.30676, "trades": 17, "taker_buy_volume": 3953.8, "taker_buy_quote": 476.03752}, {"ts": 1768015200000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 89098.1, "quote_volume": 10742.55579, "trades": 37, "taker_buy_volume": 34807.8, "taker_buy_quote": 4196.04952}, {"ts": 1768015260000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 817.8, "quote_volume": 98.50093, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015320000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 92139.3, "quote_volume": 11102.868, "trades": 22, "taker_buy_volume": 88974.0, "taker_buy_quote": 10721.44935}, {"ts": 1768015380000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 91.3, "quote_volume": 11.01078, "trades": 1, "taker_buy_volume": 91.3, "taker_buy_quote": 11.01078}, {"ts": 1768015440000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 8738.9, "quote_volume": 1053.86151, "trades": 14, "taker_buy_volume": 8240.6, "taker_buy_quote": 993.81636}, {"ts": 1768015500000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 542.0, "quote_volume": 65.311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015560000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 4801.5, "quote_volume": 578.85331, "trades": 6, "taker_buy_volume": 2725.6, "taker_buy_quote": 328.70736}, {"ts": 1768015620000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 420.1, "quote_volume": 50.66406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015680000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 531.7, "quote_volume": 64.12302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015740000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 11772.2, "quote_volume": 1420.14288, "trades": 9, "taker_buy_volume": 4155.6, "taker_buy_quote": 501.58092}, {"ts": 1768015800000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 9523.6, "quote_volume": 1149.23587, "trades": 16, "taker_buy_volume": 5866.3, "taker_buy_quote": 708.06241}, {"ts": 1768015860000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 7236.8, "quote_volume": 873.43762, "trades": 7, "taker_buy_volume": 6795.4, "taker_buy_quote": 820.20478}, {"ts": 1768015920000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 4162.1, "quote_volume": 501.94926, "trades": 13, "taker_buy_volume": 2485.0, "taker_buy_quote": 299.691}, {"ts": 1768015980000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3162.9, "quote_volume": 381.4041, "trades": 8, "taker_buy_volume": 2746.5, "taker_buy_quote": 331.2279}, {"ts": 1768016040000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 3752.1, "quote_volume": 452.25242, "trades": 9, "taker_buy_volume": 1243.7, "taker_buy_quote": 149.99022}, {"ts": 1768016100000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 18925.8, "quote_volume": 2279.26045, "trades": 37, "taker_buy_volume": 14488.8, "taker_buy_quote": 1744.80496}, {"ts": 1768016160000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 35075.4, "quote_volume": 4226.5277, "trades": 16, "taker_buy_volume": 34495.4, "taker_buy_quote": 4156.6957}, {"ts": 1768016220000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 18335.7, "quote_volume": 2209.44064, "trades": 19, "taker_buy_volume": 6467.0, "taker_buy_quote": 779.2735}, {"ts": 1768016280000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 7437.7, "quote_volume": 896.03082, "trades": 27, "taker_buy_volume": 5317.4, "taker_buy_quote": 640.7467}, {"ts": 1768016340000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 13744.9, "quote_volume": 1656.19885, "trades": 41, "taker_buy_volume": 13128.9, "taker_buy_quote": 1582.03245}, {"ts": 1768016400000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 62345.6, "quote_volume": 7513.06155, "trades": 34, "taker_buy_volume": 61712.2, "taker_buy_quote": 7436.78019}, {"ts": 1768016460000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 3500.4, "quote_volume": 422.14824, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016520000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 4484.7, "quote_volume": 540.85482, "trades": 12, "taker_buy_volume": 3033.0, "taker_buy_quote": 365.7798}, {"ts": 1768016580000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 46725.2, "quote_volume": 5629.41597, "trades": 74, "taker_buy_volume": 32165.5, "taker_buy_quote": 3876.03275}, {"ts": 1768016640000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 3370.2, "quote_volume": 406.04059, "trades": 5, "taker_buy_volume": 2685.1, "taker_buy_quote": 323.55455}, {"ts": 1768016700000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 22181.2, "quote_volume": 2672.8346, "trades": 9, "taker_buy_volume": 21648.8, "taker_buy_quote": 2608.6804}, {"ts": 1768016760000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 56965.2, "quote_volume": 6864.5766, "trades": 33, "taker_buy_volume": 13724.2, "taker_buy_quote": 1654.0361}, {"ts": 1768016820000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 9973.3, "quote_volume": 1202.63951, "trades": 16, "taker_buy_volume": 8568.6, "taker_buy_quote": 1033.37316}, {"ts": 1768016880000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 6472.8, "quote_volume": 780.56508, "trades": 14, "taker_buy_volume": 1657.0, "taker_buy_quote": 199.8342}, {"ts": 1768016940000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3418.2, "quote_volume": 412.17965, "trades": 8, "taker_buy_volume": 1323.1, "taker_buy_quote": 159.56586}, {"ts": 1768017000000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 2920.5, "quote_volume": 352.56038, "trades": 9, "taker_buy_volume": 2480.8, "taker_buy_quote": 299.53256}, {"ts": 1768017060000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6605.5, "quote_volume": 797.28385, "trades": 8, "taker_buy_volume": 1263.7, "taker_buy_quote": 152.52859}, {"ts": 1768017120000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 9953.2, "quote_volume": 1200.31229, "trades": 21, "taker_buy_volume": 5137.6, "taker_buy_quote": 619.59456}, {"ts": 1768017180000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1285.1, "quote_volume": 154.98306, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017240000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 22201.0, "quote_volume": 2678.77859, "trades": 13, "taker_buy_volume": 12825.8, "taker_buy_quote": 1548.07406}, {"ts": 1768017300000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 10230.6, "quote_volume": 1235.71319, "trades": 15, "taker_buy_volume": 8797.7, "taker_buy_quote": 1062.76216}, {"ts": 1768017360000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 447.6, "quote_volume": 54.02532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017420000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 5857.0, "quote_volume": 707.4656, "trades": 7, "taker_buy_volume": 5257.0, "taker_buy_quote": 635.0456}, {"ts": 1768017480000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 7787.1, "quote_volume": 940.68168, "trades": 7, "taker_buy_volume": 7225.6, "taker_buy_quote": 872.85248}, {"ts": 1768017540000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 15691.3, "quote_volume": 1894.00663, "trades": 18, "taker_buy_volume": 44.4, "taker_buy_quote": 5.36352}, {"ts": 1768017600000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 6298.1, "quote_volume": 759.55086, "trades": 21, "taker_buy_volume": 3565.4, "taker_buy_quote": 429.98724}, {"ts": 1768017660000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1862.3, "quote_volume": 224.77961, "trades": 8, "taker_buy_volume": 293.3, "taker_buy_quote": 35.40131}, {"ts": 1768017720000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 3358.0, "quote_volume": 405.2577, "trades": 5, "taker_buy_volume": 146.9, "taker_buy_quote": 17.73083}, {"ts": 1768017780000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 16532.6, "quote_volume": 1994.23666, "trades": 17, "taker_buy_volume": 9850.6, "taker_buy_quote": 1187.98236}, {"ts": 1768017840000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 11346.8, "quote_volume": 1366.46681, "trades": 12, "taker_buy_volume": 1150.0, "taker_buy_quote": 138.575}, {"ts": 1768017900000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 30928.6, "quote_volume": 3723.13359, "trades": 42, "taker_buy_volume": 12234.4, "taker_buy_quote": 1473.02176}, {"ts": 1768017960000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 22371.6, "quote_volume": 2691.24491, "trades": 52, "taker_buy_volume": 10274.6, "taker_buy_quote": 1236.03438}, {"ts": 1768018020000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 72683.0, "quote_volume": 8736.66151, "trades": 69, "taker_buy_volume": 7881.3, "taker_buy_quote": 947.34406}, {"ts": 1768018080000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 48632.8, "quote_volume": 5842.2152, "trades": 47, "taker_buy_volume": 4410.1, "taker_buy_quote": 530.09402}, {"ts": 1768018140000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 8650.2, "quote_volume": 1040.50555, "trades": 16, "taker_buy_volume": 7515.1, "taker_buy_quote": 904.06653}, {"ts": 1768018200000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 20614.7, "quote_volume": 2481.60561, "trades": 51, "taker_buy_volume": 9226.5, "taker_buy_quote": 1110.8706}, {"ts": 1768018260000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 42379.4, "quote_volume": 5094.23325, "trades": 31, "taker_buy_volume": 1800.0, "taker_buy_quote": 216.45}, {"ts": 1768018320000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 70269.2, "quote_volume": 8446.35784, "trades": 18, "taker_buy_volume": 66219.8, "taker_buy_quote": 7959.61996}, {"ts": 1768018380000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1415.9, "quote_volume": 170.33277, "trades": 11, "taker_buy_volume": 591.0, "taker_buy_quote": 71.0973}, {"ts": 1768018440000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 580.8, "quote_volume": 69.87024, "trades": 4, "taker_buy_volume": 131.1, "taker_buy_quote": 15.77133}, {"ts": 1768018500000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 750.1, "quote_volume": 90.26692, "trades": 5, "taker_buy_volume": 298.9, "taker_buy_quote": 35.98756}, {"ts": 1768018560000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 7502.7, "quote_volume": 903.42131, "trades": 15, "taker_buy_volume": 1593.0, "taker_buy_quote": 191.89343}, {"ts": 1768018620000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 87201.9, "quote_volume": 10507.43605, "trades": 30, "taker_buy_volume": 2775.6, "taker_buy_quote": 334.4598}, {"ts": 1768018680000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 1711.2, "quote_volume": 206.05416, "trades": 5, "taker_buy_volume": 256.8, "taker_buy_quote": 30.9444}, {"ts": 1768018740000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 2785.7, "quote_volume": 335.34736, "trades": 11, "taker_buy_volume": 1646.4, "taker_buy_quote": 198.22656}, {"ts": 1768018800000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 10176.1, "quote_volume": 1224.13887, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018860000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 548.9, "quote_volume": 65.98903, "trades": 2, "taker_buy_volume": 112.5, "taker_buy_quote": 13.53375}, {"ts": 1768018920000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 29252.7, "quote_volume": 3516.17454, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768018980000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 8800.9, "quote_volume": 1057.86818, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019040000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 21555.0, "quote_volume": 2588.7555, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019100000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 21450.4, "quote_volume": 2574.71632, "trades": 42, "taker_buy_volume": 6683.2, "taker_buy_quote": 802.65232}, {"ts": 1768019160000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 77825.6, "quote_volume": 9346.85456, "trades": 19, "taker_buy_volume": 72647.5, "taker_buy_quote": 8724.96475}, {"ts": 1768019220000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 9245.2, "quote_volume": 1110.37467, "trades": 12, "taker_buy_volume": 261.5, "taker_buy_quote": 31.4323}, {"ts": 1768019280000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 36177.9, "quote_volume": 4348.51834, "trades": 19, "taker_buy_volume": 35656.6, "taker_buy_quote": 4285.91021}, {"ts": 1768019340000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 684.5, "quote_volume": 82.29426, "trades": 2, "taker_buy_volume": 173.6, "taker_buy_quote": 20.88408}, {"ts": 1768019400000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1990.5, "quote_volume": 239.45715, "trades": 11, "taker_buy_volume": 1434.4, "taker_buy_quote": 172.55832}, {"ts": 1768019460000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6344.5, "quote_volume": 763.18615, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019520000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 29935.2, "quote_volume": 3601.13873, "trades": 20, "taker_buy_volume": 3402.7, "taker_buy_quote": 409.34481}, {"ts": 1768019580000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 491.1, "quote_volume": 59.03022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019640000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5451.9, "quote_volume": 655.00082, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019700000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1957.8, "quote_volume": 235.32756, "trades": 9, "taker_buy_volume": 1395.4, "taker_buy_quote": 167.72708}, {"ts": 1768019760000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 21769.7, "quote_volume": 2614.62201, "trades": 29, "taker_buy_volume": 5157.3, "taker_buy_quote": 619.39173}, {"ts": 1768019820000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 2837.3, "quote_volume": 340.75973, "trades": 6, "taker_buy_volume": 2385.8, "taker_buy_quote": 286.53458}, {"ts": 1768019880000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 13502.4, "quote_volume": 1621.58453, "trades": 14, "taker_buy_volume": 2682.0, "taker_buy_quote": 322.1082}, {"ts": 1768019940000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5586.0, "quote_volume": 670.9022, "trades": 12, "taker_buy_volume": 1495.9, "taker_buy_quote": 179.68119}, {"ts": 1768020000000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 121587.7, "quote_volume": 14599.04735, "trades": 43, "taker_buy_volume": 32908.4, "taker_buy_quote": 3952.29884}, {"ts": 1768020060000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 672.3, "quote_volume": 80.76013, "trades": 4, "taker_buy_volume": 169.0, "taker_buy_quote": 20.3138}, {"ts": 1768020120000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 562.4, "quote_volume": 67.54424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020180000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 472.2, "quote_volume": 56.71122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020240000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 9428.4, "quote_volume": 1133.23668, "trades": 21, "taker_buy_volume": 3015.2, "taker_buy_quote": 362.42704}, {"ts": 1768020300000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 3676.7, "quote_volume": 441.77965, "trades": 3, "taker_buy_volume": 2079.8, "taker_buy_quote": 249.99196}, {"ts": 1768020360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 7455.6, "quote_volume": 895.37726, "trades": 18, "taker_buy_volume": 226.0, "taker_buy_quote": 27.1426}, {"ts": 1768020420000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 4688.8, "quote_volume": 563.54084, "trades": 3, "taker_buy_volume": 4159.6, "taker_buy_quote": 499.98392}, {"ts": 1768020480000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 8534.7, "quote_volume": 1024.96305, "trades": 10, "taker_buy_volume": 3582.8, "taker_buy_quote": 430.29428}, {"ts": 1768020540000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 30320.3, "quote_volume": 3644.50006, "trades": 30, "taker_buy_volume": 12850.7, "taker_buy_quote": 1544.65414}, {"ts": 1768020600000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 8359.0, "quote_volume": 1005.53134, "trades": 15, "taker_buy_volume": 376.4, "taker_buy_quote": 45.28092}, {"ts": 1768020660000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 6614.8, "quote_volume": 794.52251, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020720000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 11422.4, "quote_volume": 1372.97248, "trades": 9, "taker_buy_volume": 10826.8, "taker_buy_quote": 1301.38136}, {"ts": 1768020780000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2142.0, "quote_volume": 257.42812, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020840000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 49104.5, "quote_volume": 5906.45053, "trades": 18, "taker_buy_volume": 48073.4, "taker_buy_quote": 5782.51231}, {"ts": 1768020900000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 21045.5, "quote_volume": 2530.14192, "trades": 33, "taker_buy_volume": 19774.2, "taker_buy_quote": 2377.29259}, {"ts": 1768020960000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 4560.5, "quote_volume": 548.24265, "trades": 22, "taker_buy_volume": 206.4, "taker_buy_quote": 24.80928}, {"ts": 1768021020000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2649.7, "quote_volume": 318.49394, "trades": 11, "taker_buy_volume": 1118.5, "taker_buy_quote": 134.4437}, {"ts": 1768021080000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 5383.0, "quote_volume": 647.0366, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 240.4}, {"ts": 1768021140000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 5109.1, "quote_volume": 613.60291, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021200000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 2306.3, "quote_volume": 277.255, "trades": 8, "taker_buy_volume": 1651.7, "taker_buy_quote": 198.63014}, {"ts": 1768021260000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2894.3, "quote_volume": 347.89486, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021320000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1213.4, "quote_volume": 145.80313, "trades": 5, "taker_buy_volume": 737.9, "taker_buy_quote": 88.69558}, {"ts": 1768021380000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 5908.2, "quote_volume": 709.57482, "trades": 18, "taker_buy_volume": 3840.3, "taker_buy_quote": 461.22003}, {"ts": 1768021440000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 585.6, "quote_volume": 70.33056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021500000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 45573.4, "quote_volume": 5472.86836, "trades": 16, "taker_buy_volume": 246.5, "taker_buy_quote": 29.61619}, {"ts": 1768021560000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 540.8, "quote_volume": 64.95008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021620000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 8430.7, "quote_volume": 1013.87014, "trades": 11, "taker_buy_volume": 7974.8, "taker_buy_quote": 959.07096}, {"ts": 1768021680000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 10276.9, "quote_volume": 1235.28338, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021740000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 462.0, "quote_volume": 55.5324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021800000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 467.5, "quote_volume": 56.1935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021860000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 1228.0, "quote_volume": 147.68257, "trades": 7, "taker_buy_volume": 769.7, "taker_buy_quote": 92.59491}, {"ts": 1768021920000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 25660.7, "quote_volume": 3087.09263, "trades": 38, "taker_buy_volume": 17155.7, "taker_buy_quote": 2064.01181}, {"ts": 1768021980000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 413.2, "quote_volume": 49.66664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022040000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 427.4, "quote_volume": 51.37348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022100000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 4180.1, "quote_volume": 502.81935, "trades": 49, "taker_buy_volume": 3582.2, "taker_buy_quote": 430.93866}, {"ts": 1768022160000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3505.8, "quote_volume": 421.69078, "trades": 29, "taker_buy_volume": 1992.5, "taker_buy_quote": 239.69775}, {"ts": 1768022220000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 502.1, "quote_volume": 60.36037, "trades": 3, "taker_buy_volume": 79.5, "taker_buy_quote": 9.56385}, {"ts": 1768022280000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 566.4, "quote_volume": 68.08128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022340000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 488.8, "quote_volume": 58.75376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022400000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 5578.6, "quote_volume": 670.79819, "trades": 15, "taker_buy_volume": 2635.8, "taker_buy_quote": 317.07363}, {"ts": 1768022460000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 507.7, "quote_volume": 61.02554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022520000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 9825.9, "quote_volume": 1181.02105, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022580000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 500.9, "quote_volume": 60.15809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022640000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 611.5, "quote_volume": 73.45155, "trades": 3, "taker_buy_volume": 104.0, "taker_buy_quote": 12.5008}, {"ts": 1768022700000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 5534.7, "quote_volume": 665.22576, "trades": 5, "taker_buy_volume": 2682.0, "taker_buy_quote": 322.3764}, {"ts": 1768022760000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2538.1, "quote_volume": 305.07962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022820000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2533.9, "quote_volume": 304.5242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022880000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 687.3, "quote_volume": 82.55264, "trades": 4, "taker_buy_volume": 79.1, "taker_buy_quote": 9.50782}, {"ts": 1768022940000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 457.0, "quote_volume": 54.8857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023000000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 4490.5, "quote_volume": 539.71235, "trades": 4, "taker_buy_volume": 3933.2, "taker_buy_quote": 472.77064}, {"ts": 1768023060000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1492.6, "quote_volume": 179.36377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023120000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 15761.1, "quote_volume": 1892.90811, "trades": 18, "taker_buy_volume": 173.4, "taker_buy_quote": 20.82534}, {"ts": 1768023180000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3262.6, "quote_volume": 391.78071, "trades": 3, "taker_buy_volume": 2525.5, "taker_buy_quote": 303.31255}, {"ts": 1768023240000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 62850.7, "quote_volume": 7548.36907, "trades": 18, "taker_buy_volume": 20635.4, "taker_buy_quote": 2478.31154}, {"ts": 1768023300000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 47876.0, "quote_volume": 5749.8534, "trades": 17, "taker_buy_volume": 8293.6, "taker_buy_quote": 996.06136}, {"ts": 1768023360000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 548.0, "quote_volume": 65.8148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023420000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 95964.4, "quote_volume": 11531.0191, "trades": 41, "taker_buy_volume": 16032.4, "taker_buy_quote": 1927.09448}, {"ts": 1768023480000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 500.8, "quote_volume": 60.14608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023540000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 78129.5, "quote_volume": 9393.23802, "trades": 28, "taker_buy_volume": 73168.3, "taker_buy_quote": 8796.90178}, {"ts": 1768023600000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 21038.4, "quote_volume": 2530.86293, "trades": 12, "taker_buy_volume": 20472.5, "taker_buy_quote": 2462.84175}, {"ts": 1768023660000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 514.4, "quote_volume": 61.88232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023720000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3510.6, "quote_volume": 422.26553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023780000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 10042.5, "quote_volume": 1207.23316, "trades": 13, "taker_buy_volume": 5638.7, "taker_buy_quote": 677.8964}, {"ts": 1768023840000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 415.6, "quote_volume": 49.95512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023900000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 550.6, "quote_volume": 66.18212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023960000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1489.7, "quote_volume": 179.06194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024020000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 676.8, "quote_volume": 81.36208, "trades": 2, "taker_buy_volume": 107.2, "taker_buy_quote": 12.89616}, {"ts": 1768024080000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 666.3, "quote_volume": 80.08926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024140000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 479.2, "quote_volume": 57.59984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024200000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 4942.5, "quote_volume": 594.04436, "trades": 10, "taker_buy_volume": 633.2, "taker_buy_quote": 76.11064}, {"ts": 1768024260000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 404.1, "quote_volume": 48.57282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024320000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 458.3, "quote_volume": 55.08766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024380000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1842.6, "quote_volume": 221.42087, "trades": 5, "taker_buy_volume": 902.4, "taker_buy_quote": 108.46848}, {"ts": 1768024440000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 664.2, "quote_volume": 79.77498, "trades": 3, "taker_buy_volume": 45.6, "taker_buy_quote": 5.48112}, {"ts": 1768024500000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1587.0, "quote_volume": 190.7574, "trades": 3, "taker_buy_volume": 1173.0, "taker_buy_quote": 140.9946}, {"ts": 1768024560000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 463.8, "quote_volume": 55.74876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024620000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2447.5, "quote_volume": 294.1895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024680000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 4070.8, "quote_volume": 489.25082, "trades": 9, "taker_buy_volume": 343.7, "taker_buy_quote": 41.31274}, {"ts": 1768024740000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 67365.6, "quote_volume": 8090.60856, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024800000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 439.3, "quote_volume": 52.75993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024860000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5878.2, "quote_volume": 706.51461, "trades": 7, "taker_buy_volume": 5384.2, "taker_buy_quote": 647.18084}, {"ts": 1768024920000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 3353.0, "quote_volume": 402.97896, "trades": 6, "taker_buy_volume": 43.7, "taker_buy_quote": 5.25274}, {"ts": 1768024980000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 536.1, "quote_volume": 64.38561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025040000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 31308.1, "quote_volume": 3760.10281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025100000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 4626.5, "quote_volume": 555.64265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025160000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2111.5, "quote_volume": 253.73515, "trades": 5, "taker_buy_volume": 1440.0, "taker_buy_quote": 173.088}, {"ts": 1768025220000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1421.1, "quote_volume": 170.76695, "trades": 5, "taker_buy_volume": 928.4, "taker_buy_quote": 111.59368}, {"ts": 1768025280000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3598.4, "quote_volume": 432.11057, "trades": 7, "taker_buy_volume": 2682.0, "taker_buy_quote": 322.1082}, {"ts": 1768025340000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 5368.6, "quote_volume": 644.72228, "trades": 5, "taker_buy_volume": 4902.8, "taker_buy_quote": 588.82628}, {"ts": 1768025400000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 7371.1, "quote_volume": 885.26911, "trades": 11, "taker_buy_volume": 5978.7, "taker_buy_quote": 718.04187}, {"ts": 1768025460000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 407.6, "quote_volume": 48.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025520000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 455.2, "quote_volume": 54.624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025580000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1864.6, "quote_volume": 223.752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025640000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 426.3, "quote_volume": 51.156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025700000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 161051.1, "quote_volume": 19325.14996, "trades": 63, "taker_buy_volume": 63093.0, "taker_buy_quote": 7571.88235}, {"ts": 1768025760000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 180785.6, "quote_volume": 21693.49387, "trades": 143, "taker_buy_volume": 129122.2, "taker_buy_quote": 15494.664}, {"ts": 1768025820000, "open": 0.1199, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 654686.7, "quote_volume": 78361.90486, "trades": 287, "taker_buy_volume": 200828.3, "taker_buy_quote": 24042.65842}, {"ts": 1768025880000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 41819.8, "quote_volume": 5009.48202, "trades": 55, "taker_buy_volume": 11983.2, "taker_buy_quote": 1435.58736}, {"ts": 1768025940000, "open": 0.1198, "high": 0.1198, "low": 0.1194, "close": 0.1195, "volume": 390077.7, "quote_volume": 46644.54326, "trades": 178, "taker_buy_volume": 181232.6, "taker_buy_quote": 21670.83226}, {"ts": 1768026000000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 31625.2, "quote_volume": 3781.71094, "trades": 55, "taker_buy_volume": 4247.5, "taker_buy_quote": 508.07782}, {"ts": 1768026060000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 21640.8, "quote_volume": 2587.52948, "trades": 41, "taker_buy_volume": 3330.0, "taker_buy_quote": 398.268}, {"ts": 1768026120000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 4059.1, "quote_volume": 485.46836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026180000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 25909.8, "quote_volume": 3098.78061, "trades": 30, "taker_buy_volume": 1757.0, "taker_buy_quote": 210.14973}, {"ts": 1768026240000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 35777.4, "quote_volume": 4282.18998, "trades": 27, "taker_buy_volume": 34905.6, "taker_buy_quote": 4177.8417}, {"ts": 1768026300000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 7877.3, "quote_volume": 943.78394, "trades": 9, "taker_buy_volume": 7877.3, "taker_buy_quote": 943.78394}, {"ts": 1768026360000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 6369.5, "quote_volume": 763.63439, "trades": 21, "taker_buy_volume": 4651.2, "taker_buy_quote": 557.67888}, {"ts": 1768026420000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 3395.5, "quote_volume": 407.47066, "trades": 14, "taker_buy_volume": 2877.8, "taker_buy_quote": 345.39843}, {"ts": 1768026480000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 14859.8, "quote_volume": 1784.60665, "trades": 14, "taker_buy_volume": 14306.5, "taker_buy_quote": 1718.21065}, {"ts": 1768026540000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 3665.1, "quote_volume": 440.29094, "trades": 11, "taker_buy_volume": 1124.3, "taker_buy_quote": 135.14086}, {"ts": 1768026600000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 3020.7, "quote_volume": 363.33891, "trades": 4, "taker_buy_volume": 2507.7, "taker_buy_quote": 301.67631}, {"ts": 1768026660000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 17415.9, "quote_volume": 2092.79778, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026720000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 7400.7, "quote_volume": 889.51155, "trades": 9, "taker_buy_volume": 6874.8, "taker_buy_quote": 826.35096}, {"ts": 1768026780000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 626.1, "quote_volume": 75.26201, "trades": 2, "taker_buy_volume": 47.9, "taker_buy_quote": 5.76237}, {"ts": 1768026840000, "open": 0.1202, "high": 0.1206, "low": 0.1202, "close": 0.1206, "volume": 78338.1, "quote_volume": 9431.08993, "trades": 61, "taker_buy_volume": 76200.6, "taker_buy_quote": 9173.73646}, {"ts": 1768026900000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 62947.0, "quote_volume": 7591.11555, "trades": 30, "taker_buy_volume": 14938.5, "taker_buy_quote": 1801.5831}, {"ts": 1768026960000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 20893.9, "quote_volume": 2519.80434, "trades": 19, "taker_buy_volume": 20379.6, "taker_buy_quote": 2457.77976}, {"ts": 1768027020000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 12166.1, "quote_volume": 1468.39666, "trades": 10, "taker_buy_volume": 11650.0, "taker_buy_quote": 1406.155}, {"ts": 1768027080000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 7575.3, "quote_volume": 914.33871, "trades": 16, "taker_buy_volume": 5722.6, "taker_buy_quote": 690.71782}, {"ts": 1768027140000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5427.8, "quote_volume": 655.08531, "trades": 12, "taker_buy_volume": 3634.1, "taker_buy_quote": 438.63587}, {"ts": 1768027200000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1320.6, "quote_volume": 159.26436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027260000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 789.4, "quote_volume": 95.22626, "trades": 7, "taker_buy_volume": 246.2, "taker_buy_quote": 29.71634}, {"ts": 1768027320000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1725.5, "quote_volume": 208.21558, "trades": 9, "taker_buy_volume": 130.5, "taker_buy_quote": 15.75135}, {"ts": 1768027380000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 495.7, "quote_volume": 59.83099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027440000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 555.3, "quote_volume": 67.02471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 946.1, "quote_volume": 114.23887, "trades": 5, "taker_buy_volume": 446.0, "taker_buy_quote": 53.8768}, {"ts": 1768027560000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 9606.6, "quote_volume": 1160.47728, "trades": 20, "taker_buy_volume": 9023.4, "taker_buy_quote": 1090.02672}, {"ts": 1768027620000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 7446.2, "quote_volume": 898.76155, "trades": 5, "taker_buy_volume": 52.1, "taker_buy_quote": 6.29368}, {"ts": 1768027680000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2147.5, "quote_volume": 259.20325, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027740000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 12519.0, "quote_volume": 1509.83282, "trades": 9, "taker_buy_volume": 414.2, "taker_buy_quote": 49.99394}, {"ts": 1768027800000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1362.2, "quote_volume": 164.36612, "trades": 3, "taker_buy_volume": 848.0, "taker_buy_quote": 102.3536}, {"ts": 1768027860000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 607.6, "quote_volume": 73.27656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027920000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 445.8, "quote_volume": 53.76348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027980000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 455.4, "quote_volume": 54.92124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028040000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5256.9, "quote_volume": 634.46645, "trades": 3, "taker_buy_volume": 4843.1, "taker_buy_quote": 584.56217}, {"ts": 1768028100000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 5802.6, "quote_volume": 699.70791, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028160000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 3323.7, "quote_volume": 400.85262, "trades": 8, "taker_buy_volume": 2882.2, "taker_buy_quote": 347.60772}, {"ts": 1768028220000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 5240.5, "quote_volume": 631.95559, "trades": 8, "taker_buy_volume": 122.6, "taker_buy_quote": 14.78556}, {"ts": 1768028280000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 556.2, "quote_volume": 67.0221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 10549.2, "quote_volume": 1272.23352, "trades": 12, "taker_buy_volume": 6934.1, "taker_buy_quote": 836.25246}, {"ts": 1768028400000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 777.9, "quote_volume": 93.73695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028460000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 27437.1, "quote_volume": 3308.91426, "trades": 10, "taker_buy_volume": 26886.5, "taker_buy_quote": 3242.5119}, {"ts": 1768028520000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 3137.0, "quote_volume": 378.5786, "trades": 3, "taker_buy_volume": 2564.0, "taker_buy_quote": 309.4748}, {"ts": 1768028580000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 6868.2, "quote_volume": 828.95607, "trades": 12, "taker_buy_volume": 6360.6, "taker_buy_quote": 767.73951}, {"ts": 1768028640000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 1807.4, "quote_volume": 218.27456, "trades": 9, "taker_buy_volume": 1213.8, "taker_buy_quote": 146.62704}, {"ts": 1768028700000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 7391.8, "quote_volume": 892.88312, "trades": 15, "taker_buy_volume": 3267.8, "taker_buy_quote": 394.75024}, {"ts": 1768028760000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 8411.2, "quote_volume": 1016.01377, "trades": 9, "taker_buy_volume": 6193.6, "taker_buy_quote": 748.18688}, {"ts": 1768028820000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 5560.1, "quote_volume": 672.15056, "trades": 11, "taker_buy_volume": 4904.8, "taker_buy_quote": 592.99032}, {"ts": 1768028880000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 22092.2, "quote_volume": 2666.54921, "trades": 15, "taker_buy_volume": 206.7, "taker_buy_quote": 24.96936}, {"ts": 1768028940000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 6673.7, "quote_volume": 806.14275, "trades": 6, "taker_buy_volume": 6271.6, "taker_buy_quote": 757.60928}, {"ts": 1768029000000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 19966.7, "quote_volume": 2411.97736, "trades": 16, "taker_buy_volume": 6930.6, "taker_buy_quote": 837.21648}, {"ts": 1768029060000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 29771.6, "quote_volume": 3599.34122, "trades": 15, "taker_buy_volume": 29319.4, "taker_buy_quote": 3544.71546}, {"ts": 1768029120000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 28707.5, "quote_volume": 3473.6075, "trades": 29, "taker_buy_volume": 17544.6, "taker_buy_quote": 2122.8966}, {"ts": 1768029180000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 15082.4, "quote_volume": 1826.45893, "trades": 18, "taker_buy_volume": 14667.8, "taker_buy_quote": 1776.29233}, {"ts": 1768029240000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 3929.1, "quote_volume": 475.75952, "trades": 4, "taker_buy_volume": 3314.1, "taker_buy_quote": 401.33751}, {"ts": 1768029300000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 24753.7, "quote_volume": 2997.67307, "trades": 17, "taker_buy_volume": 24127.8, "taker_buy_quote": 2921.87658}, {"ts": 1768029360000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 8783.5, "quote_volume": 1063.02113, "trades": 11, "taker_buy_volume": 2176.3, "taker_buy_quote": 263.54993}, {"ts": 1768029420000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 503.8, "quote_volume": 60.9598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029480000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 795.2, "quote_volume": 96.2192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029540000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 4604.6, "quote_volume": 556.76255, "trades": 4, "taker_buy_volume": 664.1, "taker_buy_quote": 80.3561}, {"ts": 1768029600000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 9675.4, "quote_volume": 1170.33755, "trades": 13, "taker_buy_volume": 4392.3, "taker_buy_quote": 531.4683}, {"ts": 1768029660000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 1516.1, "quote_volume": 183.39664, "trades": 3, "taker_buy_volume": 1001.5, "taker_buy_quote": 121.1815}, {"ts": 1768029720000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 15286.6, "quote_volume": 1847.34155, "trades": 9, "taker_buy_volume": 2702.7, "taker_buy_quote": 326.75643}, {"ts": 1768029780000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 6796.3, "quote_volume": 821.16984, "trades": 4, "taker_buy_volume": 1768.0, "taker_buy_quote": 213.7512}, {"ts": 1768029840000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2614.3, "quote_volume": 315.99683, "trades": 7, "taker_buy_volume": 1893.9, "taker_buy_quote": 228.97251}, {"ts": 1768029900000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1240.2, "quote_volume": 149.89569, "trades": 2, "taker_buy_volume": 795.3, "taker_buy_quote": 96.15177}, {"ts": 1768029960000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2190.6, "quote_volume": 264.91462, "trades": 4, "taker_buy_volume": 1764.9, "taker_buy_quote": 213.44749}, {"ts": 1768030020000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 5019.3, "quote_volume": 606.77995, "trades": 4, "taker_buy_volume": 4369.4, "taker_buy_quote": 528.26046}, {"ts": 1768030080000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 8692.3, "quote_volume": 1050.26221, "trades": 4, "taker_buy_volume": 2323.7, "taker_buy_quote": 280.93533}, {"ts": 1768030140000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 404.1, "quote_volume": 48.85569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030200000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 12766.5, "quote_volume": 1544.7465, "trades": 10, "taker_buy_volume": 12194.3, "taker_buy_quote": 1475.5103}, {"ts": 1768030260000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 5383.3, "quote_volume": 650.95303, "trades": 13, "taker_buy_volume": 2065.4, "taker_buy_quote": 249.70686}, {"ts": 1768030320000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 5477.3, "quote_volume": 662.7533, "trades": 7, "taker_buy_volume": 5023.8, "taker_buy_quote": 607.8798}, {"ts": 1768030380000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 2109.5, "quote_volume": 255.2495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030440000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 3246.8, "quote_volume": 392.98666, "trades": 6, "taker_buy_volume": 2403.5, "taker_buy_quote": 290.94736}, {"ts": 1768030500000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 8462.9, "quote_volume": 1023.64264, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030560000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 17474.1, "quote_volume": 2114.32232, "trades": 15, "taker_buy_volume": 3516.3, "taker_buy_quote": 425.4723}, {"ts": 1768030620000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 4994.9, "quote_volume": 604.01035, "trades": 7, "taker_buy_volume": 1269.4, "taker_buy_quote": 153.5974}, {"ts": 1768030680000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4566.1, "quote_volume": 551.85308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030740000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 36266.1, "quote_volume": 4377.75902, "trades": 35, "taker_buy_volume": 19634.5, "taker_buy_quote": 2369.88415}, {"ts": 1768030800000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 37406.4, "quote_volume": 4514.99353, "trades": 19, "taker_buy_volume": 34175.4, "taker_buy_quote": 4125.0553}, {"ts": 1768030860000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 19411.6, "quote_volume": 2342.90008, "trades": 4, "taker_buy_volume": 18611.2, "taker_buy_quote": 2246.37184}, {"ts": 1768030920000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 22623.8, "quote_volume": 2730.63605, "trades": 18, "taker_buy_volume": 22057.7, "taker_buy_quote": 2662.36439}, {"ts": 1768030980000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1731.9, "quote_volume": 209.04033, "trades": 11, "taker_buy_volume": 1161.6, "taker_buy_quote": 140.20512}, {"ts": 1768031040000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 562.3, "quote_volume": 67.86961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031100000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 660.5, "quote_volume": 79.72235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031160000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 2261.4, "quote_volume": 273.1085, "trades": 6, "taker_buy_volume": 1575.2, "taker_buy_quote": 190.28416}, {"ts": 1768031220000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 10860.1, "quote_volume": 1311.64615, "trades": 19, "taker_buy_volume": 3304.4, "taker_buy_quote": 399.17152}, {"ts": 1768031280000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4448.5, "quote_volume": 537.47536, "trades": 7, "taker_buy_volume": 965.6, "taker_buy_quote": 116.74104}, {"ts": 1768031340000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1142.0, "quote_volume": 138.02211, "trades": 2, "taker_buy_volume": 685.1, "taker_buy_quote": 82.82859}, {"ts": 1768031400000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 5378.1, "quote_volume": 649.67448, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031460000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 8567.3, "quote_volume": 1035.78657, "trades": 15, "taker_buy_volume": 3334.1, "taker_buy_quote": 403.09269}, {"ts": 1768031520000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 4434.1, "quote_volume": 535.95983, "trades": 9, "taker_buy_volume": 165.2, "taker_buy_quote": 19.9892}, {"ts": 1768031580000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 3985.0, "quote_volume": 481.62873, "trades": 8, "taker_buy_volume": 2407.3, "taker_buy_quote": 291.04257}, {"ts": 1768031640000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 60157.1, "quote_volume": 7272.81062, "trades": 32, "taker_buy_volume": 58329.4, "taker_buy_quote": 7052.02446}, {"ts": 1768031700000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1922.6, "quote_volume": 232.25008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031760000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2622.6, "quote_volume": 316.81008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031820000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.121, "volume": 248435.7, "quote_volume": 30068.38495, "trades": 88, "taker_buy_volume": 184150.7, "taker_buy_quote": 22286.07734}, {"ts": 1768031880000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 8287.7, "quote_volume": 1002.76398, "trades": 12, "taker_buy_volume": 5659.4, "taker_buy_quote": 684.7874}, {"ts": 1768031940000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 3284.0, "quote_volume": 397.0815, "trades": 5, "taker_buy_volume": 459.0, "taker_buy_quote": 55.539}, {"ts": 1768032000000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 6960.1, "quote_volume": 841.47609, "trades": 15, "taker_buy_volume": 1030.5, "taker_buy_quote": 124.58745}, {"ts": 1768032060000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 455.4, "quote_volume": 55.05786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032120000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 28349.3, "quote_volume": 3425.73653, "trades": 18, "taker_buy_volume": 8684.7, "taker_buy_quote": 1049.98023}, {"ts": 1768032180000, "open": 0.1209, "high": 0.1209, "low": 0.1206, "close": 0.1207, "volume": 170799.4, "quote_volume": 20611.68954, "trades": 90, "taker_buy_volume": 18353.9, "taker_buy_quote": 2215.38704}, {"ts": 1768032240000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 30417.4, "quote_volume": 3674.37765, "trades": 14, "taker_buy_volume": 29974.7, "taker_buy_quote": 3620.94376}, {"ts": 1768032300000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2511.4, "quote_volume": 303.55493, "trades": 12, "taker_buy_volume": 1691.1, "taker_buy_quote": 204.45399}, {"ts": 1768032360000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 7711.4, "quote_volume": 931.86608, "trades": 26, "taker_buy_volume": 456.7, "taker_buy_quote": 55.18459}, {"ts": 1768032420000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 1287.8, "quote_volume": 155.53336, "trades": 13, "taker_buy_volume": 217.5, "taker_buy_quote": 26.274}, {"ts": 1768032480000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 31978.9, "quote_volume": 3860.30697, "trades": 21, "taker_buy_volume": 18763.9, "taker_buy_quote": 2265.25647}, {"ts": 1768032540000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 15476.8, "quote_volume": 1869.71917, "trades": 14, "taker_buy_volume": 9580.0, "taker_buy_quote": 1157.43541}, {"ts": 1768032600000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2298.4, "quote_volume": 277.81803, "trades": 5, "taker_buy_volume": 1713.1, "taker_buy_quote": 207.11379}, {"ts": 1768032660000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 538.2, "quote_volume": 65.01456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032720000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 17376.3, "quote_volume": 2098.31271, "trades": 135, "taker_buy_volume": 8168.3, "taker_buy_quote": 986.73064}, {"ts": 1768032780000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 471.6, "quote_volume": 56.92212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032840000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 6233.5, "quote_volume": 753.27802, "trades": 10, "taker_buy_volume": 5371.1, "taker_buy_quote": 649.15973}, {"ts": 1768032900000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 21767.6, "quote_volume": 2631.82903, "trades": 14, "taker_buy_volume": 21316.4, "taker_buy_quote": 2577.32407}, {"ts": 1768032960000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 4004.9, "quote_volume": 484.19241, "trades": 11, "taker_buy_volume": 1796.2, "taker_buy_quote": 217.16058}, {"ts": 1768033020000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 14539.2, "quote_volume": 1755.69918, "trades": 25, "taker_buy_volume": 3552.4, "taker_buy_quote": 429.12992}, {"ts": 1768033080000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 13665.2, "quote_volume": 1650.13454, "trades": 16, "taker_buy_volume": 1474.5, "taker_buy_quote": 178.254}, {"ts": 1768033140000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 6048.5, "quote_volume": 730.17354, "trades": 42, "taker_buy_volume": 4166.2, "taker_buy_quote": 503.03181}, {"ts": 1768033200000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 3418.1, "quote_volume": 412.84738, "trades": 10, "taker_buy_volume": 2827.1, "taker_buy_quote": 341.51368}, {"ts": 1768033260000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2313.7, "quote_volume": 279.66646, "trades": 2, "taker_buy_volume": 1715.0, "taker_buy_quote": 207.3435}, {"ts": 1768033320000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 3843.5, "quote_volume": 464.85076, "trades": 10, "taker_buy_volume": 3262.7, "taker_buy_quote": 394.63204}, {"ts": 1768033380000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 207578.7, "quote_volume": 25132.90191, "trades": 49, "taker_buy_volume": 185413.5, "taker_buy_quote": 22449.01116}, {"ts": 1768033440000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 12738.3, "quote_volume": 1540.06047, "trades": 14, "taker_buy_volume": 2277.1, "taker_buy_quote": 275.30139}, {"ts": 1768033500000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 25456.9, "quote_volume": 3077.73921, "trades": 11, "taker_buy_volume": 24944.3, "taker_buy_quote": 3015.76587}, {"ts": 1768033560000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 9654.1, "quote_volume": 1168.01669, "trades": 17, "taker_buy_volume": 1693.9, "taker_buy_quote": 204.9619}, {"ts": 1768033620000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 423.9, "quote_volume": 51.24951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033680000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 578.8, "quote_volume": 69.97692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033740000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 991.8, "quote_volume": 119.9417, "trades": 5, "taker_buy_volume": 330.8, "taker_buy_quote": 40.0268}, {"ts": 1768033800000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 5786.9, "quote_volume": 700.16657, "trades": 13, "taker_buy_volume": 5000.0, "taker_buy_quote": 605.0}, {"ts": 1768033860000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 10447.2, "quote_volume": 1263.89292, "trades": 18, "taker_buy_volume": 8264.4, "taker_buy_quote": 999.9924}, {"ts": 1768033920000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 193403.5, "quote_volume": 23378.86089, "trades": 89, "taker_buy_volume": 118919.5, "taker_buy_quote": 14376.09685}, {"ts": 1768033980000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 34409.6, "quote_volume": 4160.04221, "trades": 29, "taker_buy_volume": 1409.6, "taker_buy_quote": 170.40759}, {"ts": 1768034040000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1174.9, "quote_volume": 141.98751, "trades": 5, "taker_buy_volume": 595.9, "taker_buy_quote": 72.04431}, {"ts": 1768034100000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 482.3, "quote_volume": 58.26184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034160000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2081.7, "quote_volume": 251.46936, "trades": 9, "taker_buy_volume": 1537.3, "taker_buy_quote": 185.70584}, {"ts": 1768034220000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 547.4, "quote_volume": 66.12592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034280000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 7293.3, "quote_volume": 881.75997, "trades": 17, "taker_buy_volume": 5400.7, "taker_buy_quote": 652.94463}, {"ts": 1768034340000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 3072.0, "quote_volume": 371.44745, "trades": 10, "taker_buy_volume": 1130.5, "taker_buy_quote": 136.77745}, {"ts": 1768034400000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 588.7, "quote_volume": 71.17383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034460000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 586.6, "quote_volume": 70.91994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034520000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 17009.5, "quote_volume": 2055.55525, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034580000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 531.9, "quote_volume": 64.25352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034640000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1539.3, "quote_volume": 185.94744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034700000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 9155.6, "quote_volume": 1106.91204, "trades": 40, "taker_buy_volume": 4384.2, "taker_buy_quote": 530.04978}, {"ts": 1768034760000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 701.1, "quote_volume": 84.70641, "trades": 5, "taker_buy_volume": 135.3, "taker_buy_quote": 16.35777}, {"ts": 1768034820000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2276.7, "quote_volume": 275.19349, "trades": 3, "taker_buy_volume": 1681.3, "taker_buy_quote": 203.26917}, {"ts": 1768034880000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 3814.0, "quote_volume": 460.7312, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034940000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 8116.4, "quote_volume": 980.41985, "trades": 17, "taker_buy_volume": 2283.2, "taker_buy_quote": 275.81056}, {"ts": 1768035000000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2483.0, "quote_volume": 299.9464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035060000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 494.8, "quote_volume": 59.77184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035120000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 26231.0, "quote_volume": 3168.7048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035180000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 467.2, "quote_volume": 56.43776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035240000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 7022.9, "quote_volume": 848.96393, "trades": 33, "taker_buy_volume": 2401.0, "taker_buy_quote": 290.2809}, {"ts": 1768035300000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 17012.2, "quote_volume": 2055.07376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035360000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 3024.0, "quote_volume": 365.52271, "trades": 10, "taker_buy_volume": 2235.1, "taker_buy_quote": 270.22359}, {"ts": 1768035420000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 412.6, "quote_volume": 49.88334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035480000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1967.7, "quote_volume": 238.0917, "trades": 11, "taker_buy_volume": 1528.8, "taker_buy_quote": 184.9848}, {"ts": 1768035540000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 9226.8, "quote_volume": 1117.36548, "trades": 13, "taker_buy_volume": 8642.7, "taker_buy_quote": 1046.63097}, {"ts": 1768035600000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 37512.2, "quote_volume": 4544.81925, "trades": 21, "taker_buy_volume": 20918.3, "taker_buy_quote": 2535.29796}, {"ts": 1768035660000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 614.5, "quote_volume": 74.3545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035720000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 9195.1, "quote_volume": 1113.54786, "trades": 11, "taker_buy_volume": 8764.6, "taker_buy_quote": 1061.41431}, {"ts": 1768035780000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 12062.4, "quote_volume": 1459.22143, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035840000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 5982.9, "quote_volume": 723.9309, "trades": 6, "taker_buy_volume": 5530.2, "taker_buy_quote": 669.1542}, {"ts": 1768035900000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 2475.5, "quote_volume": 299.5355, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 108.9}, {"ts": 1768035960000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 8038.2, "quote_volume": 973.30389, "trades": 12, "taker_buy_volume": 5681.1, "taker_buy_quote": 688.02076}, {"ts": 1768036020000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 958.7, "quote_volume": 116.04006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036080000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 44015.3, "quote_volume": 5334.52053, "trades": 17, "taker_buy_volume": 43291.4, "taker_buy_quote": 5246.82768}, {"ts": 1768036140000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 3653.5, "quote_volume": 442.36769, "trades": 12, "taker_buy_volume": 1062.0, "taker_buy_quote": 128.6232}, {"ts": 1768036200000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 7746.6, "quote_volume": 937.3386, "trades": 6, "taker_buy_volume": 7320.0, "taker_buy_quote": 885.72}, {"ts": 1768036260000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 424.9, "quote_volume": 51.4129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036320000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 992.4, "quote_volume": 120.0804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036380000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2455.5, "quote_volume": 297.06179, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036440000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 433.4, "quote_volume": 52.39806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036500000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 573.6, "quote_volume": 69.34824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036560000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 1886.6, "quote_volume": 228.22433, "trades": 4, "taker_buy_volume": 1343.9, "taker_buy_quote": 162.6119}, {"ts": 1768036620000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 574.6, "quote_volume": 69.47547, "trades": 2, "taker_buy_volume": 63.3, "taker_buy_quote": 7.6593}, {"ts": 1768036680000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 1090.8, "quote_volume": 131.93557, "trades": 2, "taker_buy_volume": 578.5, "taker_buy_quote": 69.9985}, {"ts": 1768036740000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1462.6, "quote_volume": 176.9746, "trades": 4, "taker_buy_volume": 869.9, "taker_buy_quote": 105.2579}, {"ts": 1768036800000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 2237.3, "quote_volume": 270.8948, "trades": 10, "taker_buy_volume": 1571.6, "taker_buy_quote": 190.32076}, {"ts": 1768036860000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 3969.0, "quote_volume": 480.17271, "trades": 9, "taker_buy_volume": 726.4, "taker_buy_quote": 87.8944}, {"ts": 1768036920000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 3840.2, "quote_volume": 464.62152, "trades": 5, "taker_buy_volume": 3369.9, "taker_buy_quote": 407.7579}, {"ts": 1768036980000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 1243.5, "quote_volume": 150.4335, "trades": 5, "taker_buy_volume": 943.5, "taker_buy_quote": 114.1635}, {"ts": 1768037040000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 48828.5, "quote_volume": 5903.48434, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037100000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 2445.0, "quote_volume": 295.81701, "trades": 7, "taker_buy_volume": 309.7, "taker_buy_quote": 37.49572}, {"ts": 1768037160000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 569.7, "quote_volume": 68.87673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037220000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 1410.4, "quote_volume": 170.5246, "trades": 5, "taker_buy_volume": 72.4, "taker_buy_quote": 8.7604}, {"ts": 1768037280000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 3045.8, "quote_volume": 368.48365, "trades": 5, "taker_buy_volume": 2464.3, "taker_buy_quote": 298.1803}, {"ts": 1768037340000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 4537.0, "quote_volume": 548.9233, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 484.0}, {"ts": 1768037400000, "open": 0.1209, "high": 0.1213, "low": 0.1209, "close": 0.1211, "volume": 285269.4, "quote_volume": 34562.12993, "trades": 88, "taker_buy_volume": 264740.6, "taker_buy_quote": 32076.64812}, {"ts": 1768037460000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 72684.3, "quote_volume": 8794.8003, "trades": 19, "taker_buy_volume": 9723.8, "taker_buy_quote": 1176.5798}, {"ts": 1768037520000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 9536.9, "quote_volume": 1154.86359, "trades": 10, "taker_buy_volume": 6614.4, "taker_buy_quote": 801.00384}, {"ts": 1768037580000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 3833.7, "quote_volume": 463.82084, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037640000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 3144.5, "quote_volume": 380.17005, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037700000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 8468.7, "quote_volume": 1024.23986, "trades": 12, "taker_buy_volume": 3740.3, "taker_buy_quote": 452.5763}, {"ts": 1768037760000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 2402.3, "quote_volume": 290.68344, "trades": 7, "taker_buy_volume": 659.9, "taker_buy_quote": 79.90954}, {"ts": 1768037820000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 9121.3, "quote_volume": 1105.1072, "trades": 12, "taker_buy_volume": 8527.2, "taker_buy_quote": 1033.2211}, {"ts": 1768037880000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 4894.1, "quote_volume": 593.01967, "trades": 11, "taker_buy_volume": 2599.4, "taker_buy_quote": 315.1315}, {"ts": 1768037940000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 5414.1, "quote_volume": 656.13041, "trades": 9, "taker_buy_volume": 1423.6, "taker_buy_quote": 172.54032}, {"ts": 1768038000000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 10371.6, "quote_volume": 1256.88738, "trades": 17, "taker_buy_volume": 8736.0, "taker_buy_quote": 1058.8032}, {"ts": 1768038060000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 3172.2, "quote_volume": 384.16264, "trades": 10, "taker_buy_volume": 92.2, "taker_buy_quote": 11.17464}, {"ts": 1768038120000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 7552.8, "quote_volume": 914.56446, "trades": 16, "taker_buy_volume": 322.3, "taker_buy_quote": 39.03053}, {"ts": 1768038180000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1664.6, "quote_volume": 201.4166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1756.4, "quote_volume": 212.57928, "trades": 6, "taker_buy_volume": 548.8, "taker_buy_quote": 66.45968}, {"ts": 1768038300000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 2431.1, "quote_volume": 294.1631, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038360000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 10855.7, "quote_volume": 1313.46219, "trades": 15, "taker_buy_volume": 10080.6, "taker_buy_quote": 1219.7526}, {"ts": 1768038420000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1213, "volume": 95480.4, "quote_volume": 11572.9807, "trades": 48, "taker_buy_volume": 92526.0, "taker_buy_quote": 11215.02844}, {"ts": 1768038480000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 94229.3, "quote_volume": 11434.124, "trades": 48, "taker_buy_volume": 88911.8, "taker_buy_quote": 10789.17048}, {"ts": 1768038540000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 120287.8, "quote_volume": 14586.79342, "trades": 51, "taker_buy_volume": 117265.0, "taker_buy_quote": 14220.47094}, {"ts": 1768038600000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 44238.1, "quote_volume": 5361.61803, "trades": 43, "taker_buy_volume": 31310.0, "taker_buy_quote": 3794.77675}, {"ts": 1768038660000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 6781.7, "quote_volume": 821.94204, "trades": 33, "taker_buy_volume": 1854.9, "taker_buy_quote": 224.81388}, {"ts": 1768038720000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 20245.9, "quote_volume": 2453.80308, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038780000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 503.1, "quote_volume": 60.92541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038840000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 25215.9, "quote_volume": 3056.11302, "trades": 16, "taker_buy_volume": 17542.5, "taker_buy_quote": 2126.151}, {"ts": 1768038900000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 15203.5, "quote_volume": 1842.64349, "trades": 25, "taker_buy_volume": 7513.1, "taker_buy_quote": 910.58772}, {"ts": 1768038960000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 967.7, "quote_volume": 117.23245, "trades": 3, "taker_buy_volume": 439.8, "taker_buy_quote": 53.30376}, {"ts": 1768039020000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 582.2, "quote_volume": 70.50442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039080000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 15584.5, "quote_volume": 1888.78831, "trades": 18, "taker_buy_volume": 10423.4, "taker_buy_quote": 1263.31608}, {"ts": 1768039140000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 5528.4, "quote_volume": 670.55152, "trades": 6, "taker_buy_volume": 5094.4, "taker_buy_quote": 617.95072}, {"ts": 1768039200000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 47934.4, "quote_volume": 5814.38292, "trades": 20, "taker_buy_volume": 47117.4, "taker_buy_quote": 5715.34062}, {"ts": 1768039260000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 93181.8, "quote_volume": 11302.95234, "trades": 25, "taker_buy_volume": 28939.3, "taker_buy_quote": 3510.33709}, {"ts": 1768039320000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 20586.0, "quote_volume": 2496.94921, "trades": 20, "taker_buy_volume": 19047.6, "taker_buy_quote": 2310.47388}, {"ts": 1768039380000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 20524.7, "quote_volume": 2489.59696, "trades": 14, "taker_buy_volume": 20033.2, "taker_buy_quote": 2430.02716}, {"ts": 1768039440000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 8838.5, "quote_volume": 1072.73511, "trades": 4, "taker_buy_volume": 6250.6, "taker_buy_quote": 758.82284}, {"ts": 1768039500000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3554.7, "quote_volume": 431.13965, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039560000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2026.4, "quote_volume": 245.75531, "trades": 4, "taker_buy_volume": 1556.3, "taker_buy_quote": 188.77919}, {"ts": 1768039620000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 6240.8, "quote_volume": 756.38496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039680000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 16480.4, "quote_volume": 1999.15571, "trades": 13, "taker_buy_volume": 14952.5, "taker_buy_quote": 1813.82144}, {"ts": 1768039740000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 901.0, "quote_volume": 109.2913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039800000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 41242.2, "quote_volume": 5002.6312, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039860000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 19591.8, "quote_volume": 2373.17655, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039920000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1557.9, "quote_volume": 188.66169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039980000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 19886.1, "quote_volume": 2410.14297, "trades": 37, "taker_buy_volume": 17289.5, "taker_buy_quote": 2095.49195}, {"ts": 1768040040000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 551.3, "quote_volume": 66.76243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040100000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 9571.1, "quote_volume": 1160.01732, "trades": 9, "taker_buy_volume": 7818.0, "taker_buy_quote": 947.5416}, {"ts": 1768040160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 467.0, "quote_volume": 56.6004, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 5.24796}, {"ts": 1768040220000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 3519.0, "quote_volume": 426.46038, "trades": 8, "taker_buy_volume": 2151.4, "taker_buy_quote": 260.74968}, {"ts": 1768040280000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 13788.6, "quote_volume": 1671.13562, "trades": 13, "taker_buy_volume": 9110.6, "taker_buy_quote": 1104.20472}, {"ts": 1768040340000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 94853.6, "quote_volume": 11505.91299, "trades": 52, "taker_buy_volume": 85333.1, "taker_buy_quote": 10351.1281}, {"ts": 1768040400000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 37533.0, "quote_volume": 4552.69382, "trades": 15, "taker_buy_volume": 2974.5, "taker_buy_quote": 361.1043}, {"ts": 1768040460000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 406.1, "quote_volume": 49.21932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040520000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 58835.9, "quote_volume": 7136.74439, "trades": 12, "taker_buy_volume": 58333.1, "taker_buy_quote": 7075.80503}, {"ts": 1768040580000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 3533.3, "quote_volume": 428.33313, "trades": 7, "taker_buy_volume": 971.7, "taker_buy_quote": 117.86721}, {"ts": 1768040640000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 602.5, "quote_volume": 73.03536, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 14.99268}, {"ts": 1768040700000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 13639.3, "quote_volume": 1653.04232, "trades": 14, "taker_buy_volume": 7017.8, "taker_buy_quote": 850.55736}, {"ts": 1768040760000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 8420.2, "quote_volume": 1020.52824, "trades": 7, "taker_buy_volume": 7899.6, "taker_buy_quote": 957.43152}, {"ts": 1768040820000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 523.2, "quote_volume": 63.41184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 509.3, "quote_volume": 61.72716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040940000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1044.8, "quote_volume": 126.62976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041000000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 4080.0, "quote_volume": 494.93066, "trades": 14, "taker_buy_volume": 3165.3, "taker_buy_quote": 383.99439}, {"ts": 1768041060000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 3629.3, "quote_volume": 440.25057, "trades": 3, "taker_buy_volume": 164.8, "taker_buy_quote": 20.00672}, {"ts": 1768041120000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 8779.1, "quote_volume": 1064.81485, "trades": 10, "taker_buy_volume": 2719.9, "taker_buy_quote": 329.92387}, {"ts": 1768041180000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 10391.5, "quote_volume": 1260.43189, "trades": 6, "taker_buy_volume": 9408.4, "taker_buy_quote": 1141.23892}, {"ts": 1768041240000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 1374.7, "quote_volume": 166.8379, "trades": 3, "taker_buy_volume": 867.9, "taker_buy_quote": 105.36306}, {"ts": 1768041300000, "open": 0.1214, "high": 0.1216, "low": 0.1213, "close": 0.1215, "volume": 274413.7, "quote_volume": 33343.64575, "trades": 83, "taker_buy_volume": 242696.1, "taker_buy_quote": 29491.04347}, {"ts": 1768041360000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 75874.1, "quote_volume": 9218.38343, "trades": 28, "taker_buy_volume": 42097.8, "taker_buy_quote": 5114.8827}, {"ts": 1768041420000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 20447.0, "quote_volume": 2484.3105, "trades": 12, "taker_buy_volume": 17277.0, "taker_buy_quote": 2099.1555}, {"ts": 1768041480000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 3190.6, "quote_volume": 387.60335, "trades": 5, "taker_buy_volume": 493.8, "taker_buy_quote": 59.9967}, {"ts": 1768041540000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 11305.9, "quote_volume": 1373.66357, "trades": 9, "taker_buy_volume": 10645.0, "taker_buy_quote": 1293.37262}, {"ts": 1768041600000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 17080.1, "quote_volume": 2075.65166, "trades": 16, "taker_buy_volume": 4195.1, "taker_buy_quote": 510.12416}, {"ts": 1768041660000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 20617.2, "quote_volume": 2504.93422, "trades": 18, "taker_buy_volume": 17346.0, "taker_buy_quote": 2107.539}, {"ts": 1768041720000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 12947.3, "quote_volume": 1573.09695, "trades": 7, "taker_buy_volume": 12349.5, "taker_buy_quote": 1500.46425}, {"ts": 1768041780000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 422.9, "quote_volume": 51.38235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 142647.0, "quote_volume": 17345.82705, "trades": 31, "taker_buy_volume": 78027.3, "taker_buy_quote": 9488.11968}, {"ts": 1768041900000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 555.4, "quote_volume": 67.4811, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041960000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 22543.6, "quote_volume": 2741.30176, "trades": 18, "taker_buy_volume": 19582.4, "taker_buy_quote": 2381.21984}, {"ts": 1768042020000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 19929.1, "quote_volume": 2425.04676, "trades": 22, "taker_buy_volume": 16682.0, "taker_buy_quote": 2030.1994}, {"ts": 1768042080000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 47606.2, "quote_volume": 5793.62443, "trades": 14, "taker_buy_volume": 47105.1, "taker_buy_quote": 5732.69067}, {"ts": 1768042140000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 11629.4, "quote_volume": 1415.24488, "trades": 10, "taker_buy_volume": 11098.4, "taker_buy_quote": 1350.67528}, {"ts": 1768042200000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 7256.5, "quote_volume": 882.89043, "trades": 11, "taker_buy_volume": 5000.3, "taker_buy_quote": 608.53651}, {"ts": 1768042260000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1215, "volume": 340929.3, "quote_volume": 41394.73543, "trades": 74, "taker_buy_volume": 5926.3, "taker_buy_quote": 720.04545}, {"ts": 1768042320000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 40394.1, "quote_volume": 4909.9654, "trades": 20, "taker_buy_volume": 39739.0, "taker_buy_quote": 4830.42859}, {"ts": 1768042380000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 5020.9, "quote_volume": 610.34667, "trades": 11, "taker_buy_volume": 3073.2, "taker_buy_quote": 373.70112}, {"ts": 1768042440000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 669.7, "quote_volume": 81.30569, "trades": 4, "taker_buy_volume": 41.1, "taker_buy_quote": 4.99365}, {"ts": 1768042500000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 8045.3, "quote_volume": 977.18256, "trades": 9, "taker_buy_volume": 4831.4, "taker_buy_quote": 587.0151}, {"ts": 1768042560000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 829.0, "quote_volume": 100.68256, "trades": 3, "taker_buy_volume": 419.6, "taker_buy_quote": 50.9814}, {"ts": 1768042620000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 2459.5, "quote_volume": 298.6834, "trades": 5, "taker_buy_volume": 1001.0, "taker_buy_quote": 121.6215}, {"ts": 1768042680000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 662.4, "quote_volume": 80.41536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042740000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 19636.0, "quote_volume": 2385.7316, "trades": 16, "taker_buy_volume": 17136.3, "taker_buy_quote": 2082.06045}, {"ts": 1768042800000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 2073.2, "quote_volume": 251.85003, "trades": 11, "taker_buy_volume": 1089.6, "taker_buy_quote": 132.3924}, {"ts": 1768042860000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 42652.7, "quote_volume": 5182.30305, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042920000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 10471.5, "quote_volume": 1271.2401, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042980000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 5717.4, "quote_volume": 694.09236, "trades": 13, "taker_buy_volume": 3182.4, "taker_buy_quote": 386.34336}, {"ts": 1768043040000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 25831.6, "quote_volume": 3135.96291, "trades": 26, "taker_buy_volume": 19952.8, "taker_buy_quote": 2422.27659}, {"ts": 1768043100000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 3758.9, "quote_volume": 456.17756, "trades": 11, "taker_buy_volume": 1317.3, "taker_buy_quote": 159.92022}, {"ts": 1768043160000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 6585.2, "quote_volume": 799.39405, "trades": 16, "taker_buy_volume": 4434.2, "taker_buy_quote": 538.31188}, {"ts": 1768043220000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 14389.8, "quote_volume": 1746.92172, "trades": 28, "taker_buy_volume": 13817.3, "taker_buy_quote": 1677.42022}, {"ts": 1768043280000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 22793.2, "quote_volume": 2766.94056, "trades": 64, "taker_buy_volume": 9245.1, "taker_buy_quote": 1122.35514}, {"ts": 1768043340000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 15902.2, "quote_volume": 1930.03253, "trades": 14, "taker_buy_volume": 8931.9, "taker_buy_quote": 1084.48811}, {"ts": 1768043400000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1787.4, "quote_volume": 217.11493, "trades": 12, "taker_buy_volume": 1245.7, "taker_buy_quote": 151.35255}, {"ts": 1768043460000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 833.1, "quote_volume": 101.24632, "trades": 2, "taker_buy_volume": 246.7, "taker_buy_quote": 29.99872}, {"ts": 1768043520000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 10284.6, "quote_volume": 1249.6287, "trades": 13, "taker_buy_volume": 498.0, "taker_buy_quote": 60.5568}, {"ts": 1768043580000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 539.2, "quote_volume": 65.45888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043640000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 12656.9, "quote_volume": 1537.81335, "trades": 15, "taker_buy_volume": 8723.4, "taker_buy_quote": 1059.8931}, {"ts": 1768043700000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 9582.8, "quote_volume": 1164.82098, "trades": 12, "taker_buy_volume": 7254.4, "taker_buy_quote": 881.92038}, {"ts": 1768043760000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 510.0, "quote_volume": 61.9726, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 9.2416}, {"ts": 1768043820000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 42312.0, "quote_volume": 5140.908, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043880000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 10077.8, "quote_volume": 1224.4527, "trades": 19, "taker_buy_volume": 6862.9, "taker_buy_quote": 833.84235}, {"ts": 1768043940000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 9312.9, "quote_volume": 1131.52363, "trades": 13, "taker_buy_volume": 1307.3, "taker_buy_quote": 158.84323}, {"ts": 1768044000000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 508.6, "quote_volume": 61.7949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044060000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 3243.7, "quote_volume": 394.10955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044120000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 68906.7, "quote_volume": 8374.77387, "trades": 43, "taker_buy_volume": 8157.3, "taker_buy_quote": 991.92768}, {"ts": 1768044180000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 68567.6, "quote_volume": 8330.86648, "trades": 25, "taker_buy_volume": 60925.2, "taker_buy_quote": 7402.4118}, {"ts": 1768044240000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 9099.9, "quote_volume": 1104.81016, "trades": 17, "taker_buy_volume": 1066.7, "taker_buy_quote": 129.57968}, {"ts": 1768044300000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 16694.4, "quote_volume": 2026.70059, "trades": 12, "taker_buy_volume": 11445.9, "taker_buy_quote": 1390.01761}, {"ts": 1768044360000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 15513.5, "quote_volume": 1883.29398, "trades": 9, "taker_buy_volume": 15064.3, "taker_buy_quote": 1828.80602}, {"ts": 1768044420000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 42187.0, "quote_volume": 5121.45517, "trades": 33, "taker_buy_volume": 38443.1, "taker_buy_quote": 4666.99234}, {"ts": 1768044480000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 85766.3, "quote_volume": 10409.39292, "trades": 31, "taker_buy_volume": 37202.4, "taker_buy_quote": 4516.37136}, {"ts": 1768044540000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 3821.6, "quote_volume": 463.59061, "trades": 6, "taker_buy_volume": 305.3, "taker_buy_quote": 37.06342}, {"ts": 1768044600000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 9418.0, "quote_volume": 1143.3452, "trades": 12, "taker_buy_volume": 8783.5, "taker_buy_quote": 1066.3169}, {"ts": 1768044660000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1491.3, "quote_volume": 181.13624, "trades": 4, "taker_buy_volume": 924.2, "taker_buy_quote": 112.2903}, {"ts": 1768044720000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 546.6, "quote_volume": 66.35724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044780000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1260.6, "quote_volume": 153.03684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044840000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 938.1, "quote_volume": 113.88534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044900000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 29569.8, "quote_volume": 3589.77372, "trades": 28, "taker_buy_volume": 24908.2, "taker_buy_quote": 3023.85548}, {"ts": 1768044960000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 5073.2, "quote_volume": 615.84383, "trades": 9, "taker_buy_volume": 1549.7, "taker_buy_quote": 188.13358}, {"ts": 1768045020000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 1025.5, "quote_volume": 124.42374, "trades": 6, "taker_buy_volume": 305.9, "taker_buy_quote": 37.13626}, {"ts": 1768045080000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2441.4, "quote_volume": 296.38596, "trades": 8, "taker_buy_volume": 2011.9, "taker_buy_quote": 244.24466}, {"ts": 1768045140000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 13480.5, "quote_volume": 1637.82385, "trades": 15, "taker_buy_volume": 1754.7, "taker_buy_quote": 213.19605}, {"ts": 1768045200000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 7610.0, "quote_volume": 924.615, "trades": 23, "taker_buy_volume": 2851.1, "taker_buy_quote": 346.40865}, {"ts": 1768045260000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 613.4, "quote_volume": 74.53329, "trades": 2, "taker_buy_volume": 51.9, "taker_buy_quote": 6.31104}, {"ts": 1768045320000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 38104.1, "quote_volume": 4633.41202, "trades": 19, "taker_buy_volume": 33285.2, "taker_buy_quote": 4047.48032}, {"ts": 1768045380000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 142392.4, "quote_volume": 17342.62324, "trades": 74, "taker_buy_volume": 101378.3, "taker_buy_quote": 12347.26738}, {"ts": 1768045440000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1239.9, "quote_volume": 150.89583, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045500000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 5105.7, "quote_volume": 621.30815, "trades": 11, "taker_buy_volume": 1642.0, "taker_buy_quote": 199.8314}, {"ts": 1768045560000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 1871.4, "quote_volume": 227.69133, "trades": 6, "taker_buy_volume": 1290.9, "taker_buy_quote": 157.10253}, {"ts": 1768045620000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 410.1, "quote_volume": 49.86816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045680000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 72315.1, "quote_volume": 8793.21121, "trades": 58, "taker_buy_volume": 13908.8, "taker_buy_quote": 1691.31008}, {"ts": 1768045740000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2106.6, "quote_volume": 255.9519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045800000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2240.7, "quote_volume": 272.24505, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045860000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 9464.2, "quote_volume": 1150.84672, "trades": 12, "taker_buy_volume": 9002.3, "taker_buy_quote": 1094.67968}, {"ts": 1768045920000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 509.0, "quote_volume": 61.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045980000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 14208.7, "quote_volume": 1727.71825, "trades": 18, "taker_buy_volume": 41.5, "taker_buy_quote": 5.0464}, {"ts": 1768046040000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 1541.9, "quote_volume": 187.43822, "trades": 5, "taker_buy_volume": 973.7, "taker_buy_quote": 118.40192}, {"ts": 1768046100000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 5295.9, "quote_volume": 643.47652, "trades": 4, "taker_buy_volume": 246.7, "taker_buy_quote": 29.99872}, {"ts": 1768046160000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 6279.8, "quote_volume": 763.5613, "trades": 36, "taker_buy_volume": 1304.2, "taker_buy_quote": 158.59072}, {"ts": 1768046220000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 35509.4, "quote_volume": 4321.49398, "trades": 21, "taker_buy_volume": 11934.4, "taker_buy_quote": 1452.41648}, {"ts": 1768046280000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 706.7, "quote_volume": 86.00539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046340000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 35982.5, "quote_volume": 4379.1006, "trades": 8, "taker_buy_volume": 303.5, "taker_buy_quote": 36.9663}, {"ts": 1768046400000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 2598.3, "quote_volume": 316.36542, "trades": 4, "taker_buy_volume": 1523.1, "taker_buy_quote": 185.51358}, {"ts": 1768046460000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 45944.9, "quote_volume": 5589.80967, "trades": 32, "taker_buy_volume": 17755.4, "taker_buy_quote": 2160.83218}, {"ts": 1768046520000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 2814.0, "quote_volume": 342.4196, "trades": 11, "taker_buy_volume": 2242.4, "taker_buy_quote": 272.90008}, {"ts": 1768046580000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 16226.9, "quote_volume": 1974.76425, "trades": 9, "taker_buy_volume": 15732.1, "taker_buy_quote": 1914.59657}, {"ts": 1768046640000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 16520.4, "quote_volume": 2010.32, "trades": 18, "taker_buy_volume": 14393.6, "taker_buy_quote": 1751.70112}, {"ts": 1768046700000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 2499.3, "quote_volume": 304.16481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046760000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1970.5, "quote_volume": 239.95151, "trades": 6, "taker_buy_volume": 1416.6, "taker_buy_quote": 172.54188}, {"ts": 1768046820000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 3701.3, "quote_volume": 450.39287, "trades": 8, "taker_buy_volume": 2465.0, "taker_buy_quote": 299.9905}, {"ts": 1768046880000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 46127.7, "quote_volume": 5609.12832, "trades": 22, "taker_buy_volume": 24545.4, "taker_buy_quote": 2984.72064}, {"ts": 1768046940000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 5257.6, "quote_volume": 639.32416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047000000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 13955.1, "quote_volume": 1696.96516, "trades": 15, "taker_buy_volume": 11210.9, "taker_buy_quote": 1363.27044}, {"ts": 1768047060000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 17592.7, "quote_volume": 2137.64523, "trades": 30, "taker_buy_volume": 3525.6, "taker_buy_quote": 428.3604}, {"ts": 1768047120000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 534.7, "quote_volume": 64.91258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047180000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 12902.6, "quote_volume": 1567.6659, "trades": 16, "taker_buy_volume": 4305.7, "taker_buy_quote": 523.14255}, {"ts": 1768047240000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 34713.6, "quote_volume": 4221.1794, "trades": 31, "taker_buy_volume": 33979.4, "taker_buy_quote": 4131.90068}, {"ts": 1768047300000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 56603.2, "quote_volume": 6888.10568, "trades": 52, "taker_buy_volume": 21469.7, "taker_buy_quote": 2612.67259}, {"ts": 1768047360000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 8145.1, "quote_volume": 990.77283, "trades": 12, "taker_buy_volume": 7579.8, "taker_buy_quote": 922.03235}, {"ts": 1768047420000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 100887.9, "quote_volume": 12281.3415, "trades": 42, "taker_buy_volume": 99881.5, "taker_buy_quote": 12158.86262}, {"ts": 1768047480000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1843.1, "quote_volume": 224.43663, "trades": 2, "taker_buy_volume": 1313.6, "taker_buy_quote": 159.99648}, {"ts": 1768047540000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047600000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 37711.9, "quote_volume": 4589.10934, "trades": 33, "taker_buy_volume": 11557.7, "taker_buy_quote": 1406.57209}, {"ts": 1768047660000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 727.3, "quote_volume": 88.45982, "trades": 4, "taker_buy_volume": 201.4, "taker_buy_quote": 24.51038}, {"ts": 1768047720000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 583.2, "quote_volume": 70.92214, "trades": 2, "taker_buy_volume": 50.2, "taker_buy_quote": 6.10934}, {"ts": 1768047780000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 9782.4, "quote_volume": 1189.67447, "trades": 19, "taker_buy_volume": 2990.3, "taker_buy_quote": 363.75511}, {"ts": 1768047840000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1202.2, "quote_volume": 146.09803, "trades": 7, "taker_buy_volume": 307.3, "taker_buy_quote": 37.36768}, {"ts": 1768047900000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 1385.7, "quote_volume": 168.44331, "trades": 2, "taker_buy_volume": 807.6, "taker_buy_quote": 98.20416}, {"ts": 1768047960000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 17869.9, "quote_volume": 2171.19285, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048020000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2164.8, "quote_volume": 263.1977, "trades": 2, "taker_buy_volume": 1745.0, "taker_buy_quote": 212.192}, {"ts": 1768048080000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 11458.6, "quote_volume": 1393.3199, "trades": 8, "taker_buy_volume": 11000.0, "taker_buy_quote": 1337.6}, {"ts": 1768048140000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 431.6, "quote_volume": 52.4394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048200000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 655.9, "quote_volume": 79.70254, "trades": 3, "taker_buy_volume": 106.9, "taker_buy_quote": 12.99904}, {"ts": 1768048260000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 9792.7, "quote_volume": 1190.63346, "trades": 27, "taker_buy_volume": 4352.2, "taker_buy_quote": 529.22752}, {"ts": 1768048320000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 73098.5, "quote_volume": 8881.77443, "trades": 20, "taker_buy_volume": 3066.8, "taker_buy_quote": 372.92288}, {"ts": 1768048380000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 37104.9, "quote_volume": 4504.48483, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048440000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7616.6, "quote_volume": 924.6131, "trades": 12, "taker_buy_volume": 7195.2, "taker_buy_quote": 873.49728}, {"ts": 1768048500000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 591.6, "quote_volume": 71.82024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048560000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 5792.4, "quote_volume": 703.79893, "trades": 18, "taker_buy_volume": 5342.2, "taker_buy_quote": 649.09963}, {"ts": 1768048620000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1908.6, "quote_volume": 232.04292, "trades": 2, "taker_buy_volume": 1480.2, "taker_buy_quote": 179.99232}, {"ts": 1768048680000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 3072.7, "quote_volume": 373.37305, "trades": 5, "taker_buy_volume": 400.0, "taker_buy_quote": 48.64}, {"ts": 1768048740000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 593.6, "quote_volume": 72.1224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048800000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 677.4, "quote_volume": 82.32, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 19.3344}, {"ts": 1768048860000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 681.1, "quote_volume": 82.75365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048920000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 529.4, "quote_volume": 64.3221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048980000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 1065.0, "quote_volume": 129.44832, "trades": 2, "taker_buy_volume": 508.2, "taker_buy_quote": 61.79712}, {"ts": 1768049040000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 514.0, "quote_volume": 62.451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049100000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 5961.3, "quote_volume": 724.84255, "trades": 12, "taker_buy_volume": 5446.0, "taker_buy_quote": 662.2336}, {"ts": 1768049160000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 3369.5, "quote_volume": 409.50329, "trades": 7, "taker_buy_volume": 1090.4, "taker_buy_quote": 132.59264}, {"ts": 1768049220000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1586.4, "quote_volume": 192.7476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049280000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2610.2, "quote_volume": 317.40032, "trades": 7, "taker_buy_volume": 1129.6, "taker_buy_quote": 137.35936}, {"ts": 1768049340000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 703.8, "quote_volume": 85.58208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049400000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 684.3, "quote_volume": 83.21088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049460000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 180363.4, "quote_volume": 21948.41121, "trades": 87, "taker_buy_volume": 92403.5, "taker_buy_quote": 11245.50595}, {"ts": 1768049520000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 18805.8, "quote_volume": 2286.23375, "trades": 30, "taker_buy_volume": 4570.4, "taker_buy_quote": 555.76064}, {"ts": 1768049580000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 26025.8, "quote_volume": 3165.476, "trades": 24, "taker_buy_volume": 16925.2, "taker_buy_quote": 2058.98079}, {"ts": 1768049640000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 57996.1, "quote_volume": 7052.32576, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049700000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 11593.2, "quote_volume": 1410.76173, "trades": 20, "taker_buy_volume": 7426.8, "taker_buy_quote": 903.84156}, {"ts": 1768049760000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 4139.1, "quote_volume": 503.37844, "trades": 5, "taker_buy_volume": 638.8, "taker_buy_quote": 77.74196}, {"ts": 1768049820000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 32932.9, "quote_volume": 4011.20301, "trades": 35, "taker_buy_volume": 29770.8, "taker_buy_quote": 3626.14513}, {"ts": 1768049880000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 339332.1, "quote_volume": 41289.24126, "trades": 103, "taker_buy_volume": 63053.2, "taker_buy_quote": 7677.66677}, {"ts": 1768049940000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 14319.8, "quote_volume": 1743.46746, "trades": 12, "taker_buy_volume": 7478.0, "taker_buy_quote": 910.8204}, {"ts": 1768050000000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 34898.4, "quote_volume": 4247.13528, "trades": 83, "taker_buy_volume": 2948.7, "taker_buy_quote": 358.85679}, {"ts": 1768050060000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 26061.1, "quote_volume": 3171.41999, "trades": 39, "taker_buy_volume": 18519.5, "taker_buy_quote": 2253.83307}, {"ts": 1768050120000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 7406.2, "quote_volume": 901.58479, "trades": 10, "taker_buy_volume": 2502.5, "taker_buy_quote": 304.8045}, {"ts": 1768050180000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 45845.6, "quote_volume": 5576.0983, "trades": 36, "taker_buy_volume": 23915.6, "taker_buy_quote": 2908.13696}, {"ts": 1768050240000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 17077.7, "quote_volume": 2077.79138, "trades": 14, "taker_buy_volume": 11430.6, "taker_buy_quote": 1391.10402}, {"ts": 1768050300000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 9674.6, "quote_volume": 1177.06458, "trades": 11, "taker_buy_volume": 6332.2, "taker_buy_quote": 770.62874}, {"ts": 1768050360000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 93413.8, "quote_volume": 11377.12469, "trades": 46, "taker_buy_volume": 89655.7, "taker_buy_quote": 10919.54109}, {"ts": 1768050420000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 10750.5, "quote_volume": 1309.4109, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050480000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 11386.4, "quote_volume": 1386.56308, "trades": 9, "taker_buy_volume": 8382.0, "taker_buy_quote": 1020.9276}, {"ts": 1768050540000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 4594.7, "quote_volume": 559.3749, "trades": 6, "taker_buy_volume": 1999.1, "taker_buy_quote": 243.49038}, {"ts": 1768050600000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 3491.7, "quote_volume": 424.95631, "trades": 4, "taker_buy_volume": 164.2, "taker_buy_quote": 19.99956}, {"ts": 1768050660000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 8051.6, "quote_volume": 979.90435, "trades": 18, "taker_buy_volume": 246.3, "taker_buy_quote": 29.99934}, {"ts": 1768050720000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 6805.5, "quote_volume": 827.42921, "trades": 14, "taker_buy_volume": 238.2, "taker_buy_quote": 28.96512}, {"ts": 1768050780000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 5451.8, "quote_volume": 662.83974, "trades": 7, "taker_buy_volume": 4460.4, "taker_buy_quote": 542.38464}, {"ts": 1768050840000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4818.8, "quote_volume": 585.62616, "trades": 3, "taker_buy_volume": 1419.6, "taker_buy_quote": 172.62336}, {"ts": 1768050900000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1137.5, "quote_volume": 138.26825, "trades": 4, "taker_buy_volume": 620.0, "taker_buy_quote": 75.392}, {"ts": 1768050960000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 13640.5, "quote_volume": 1658.55027, "trades": 34, "taker_buy_volume": 12295.2, "taker_buy_quote": 1495.09632}, {"ts": 1768051020000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 42547.9, "quote_volume": 5174.03054, "trades": 66, "taker_buy_volume": 3095.8, "taker_buy_quote": 376.65518}, {"ts": 1768051080000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 11188.6, "quote_volume": 1359.98017, "trades": 17, "taker_buy_volume": 5652.7, "taker_buy_quote": 687.36832}, {"ts": 1768051140000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 2954.0, "quote_volume": 359.5018, "trades": 12, "taker_buy_volume": 1612.9, "taker_buy_quote": 196.28993}, {"ts": 1768051200000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 1348.2, "quote_volume": 164.03022, "trades": 8, "taker_buy_volume": 205.4, "taker_buy_quote": 24.99718}, {"ts": 1768051260000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 5578.8, "quote_volume": 678.88905, "trades": 15, "taker_buy_volume": 4342.8, "taker_buy_quote": 528.51876}, {"ts": 1768051320000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 11042.2, "quote_volume": 1343.7867, "trades": 15, "taker_buy_volume": 10551.8, "taker_buy_quote": 1284.15406}, {"ts": 1768051380000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 11570.2, "quote_volume": 1406.84722, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051440000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2453.3, "quote_volume": 298.27406, "trades": 2, "taker_buy_volume": 1981.1, "taker_buy_quote": 240.90176}, {"ts": 1768051500000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1535.6, "quote_volume": 186.67212, "trades": 6, "taker_buy_volume": 967.2, "taker_buy_quote": 117.61152}, {"ts": 1768051560000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 31273.6, "quote_volume": 3805.18422, "trades": 31, "taker_buy_volume": 30700.4, "taker_buy_quote": 3735.4831}, {"ts": 1768051620000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 564.3, "quote_volume": 68.61888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 967.3, "quote_volume": 117.62368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051740000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 24039.9, "quote_volume": 2925.59907, "trades": 20, "taker_buy_volume": 2467.0, "taker_buy_quote": 300.2339}, {"ts": 1768051800000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 8510.1, "quote_volume": 1035.63553, "trades": 6, "taker_buy_volume": 1483.7, "taker_buy_quote": 180.56629}, {"ts": 1768051860000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 7976.7, "quote_volume": 969.99114, "trades": 5, "taker_buy_volume": 244.2, "taker_buy_quote": 29.71914}, {"ts": 1768051920000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 3282.1, "quote_volume": 399.44142, "trades": 11, "taker_buy_volume": 1300.7, "taker_buy_quote": 158.30504}, {"ts": 1768051980000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 3417.4, "quote_volume": 416.06038, "trades": 4, "taker_buy_volume": 1628.0, "taker_buy_quote": 198.2904}, {"ts": 1768052040000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 456.3, "quote_volume": 55.53171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052100000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 716.1, "quote_volume": 87.16483, "trades": 3, "taker_buy_volume": 154.6, "taker_buy_quote": 18.83028}, {"ts": 1768052160000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 9749.1, "quote_volume": 1186.45643, "trades": 23, "taker_buy_volume": 4697.6, "taker_buy_quote": 571.69792}, {"ts": 1768052220000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 10027.1, "quote_volume": 1221.24656, "trades": 17, "taker_buy_volume": 7418.0, "taker_buy_quote": 903.5124}, {"ts": 1768052280000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 494.4, "quote_volume": 60.17554, "trades": 3, "taker_buy_volume": 70.6, "taker_buy_quote": 8.59908}, {"ts": 1768052340000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1191.3, "quote_volume": 144.98121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052400000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 427.6, "quote_volume": 52.03892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052460000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 506.5, "quote_volume": 61.64105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052520000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 4575.5, "quote_volume": 556.84371, "trades": 5, "taker_buy_volume": 53.6, "taker_buy_quote": 6.52848}, {"ts": 1768052580000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 29552.7, "quote_volume": 3596.51685, "trades": 27, "taker_buy_volume": 135.3, "taker_buy_quote": 16.46601}, {"ts": 1768052640000, "open": 0.1217, "high": 0.122, "low": 0.1217, "close": 0.1217, "volume": 361707.3, "quote_volume": 44087.18171, "trades": 93, "taker_buy_volume": 351364.5, "taker_buy_quote": 42827.47153}, {"ts": 1768052700000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 10602.5, "quote_volume": 1291.30208, "trades": 9, "taker_buy_volume": 9181.8, "taker_buy_quote": 1118.34324}, {"ts": 1768052760000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 23990.1, "quote_volume": 2921.99418, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052820000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 17632.7, "quote_volume": 2145.89959, "trades": 17, "taker_buy_volume": 15280.0, "taker_buy_quote": 1859.576}, {"ts": 1768052880000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 5775.7, "quote_volume": 702.84295, "trades": 5, "taker_buy_volume": 982.5, "taker_buy_quote": 119.57025}, {"ts": 1768052940000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 72566.5, "quote_volume": 8824.4789, "trades": 23, "taker_buy_volume": 2168.0, "taker_buy_quote": 263.6288}, {"ts": 1768053000000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 26141.4, "quote_volume": 3178.79424, "trades": 16, "taker_buy_volume": 3008.3, "taker_buy_quote": 365.80928}, {"ts": 1768053060000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 40319.1, "quote_volume": 4898.93505, "trades": 19, "taker_buy_volume": 31292.9, "taker_buy_quote": 3802.25175}, {"ts": 1768053120000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2614.8, "quote_volume": 317.90571, "trades": 3, "taker_buy_volume": 2075.1, "taker_buy_quote": 252.33216}, {"ts": 1768053180000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 680.8, "quote_volume": 82.7272, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 12.16}, {"ts": 1768053240000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 23804.5, "quote_volume": 2890.02793, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053300000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2874.6, "quote_volume": 348.97644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053360000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 708.3, "quote_volume": 85.98762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053420000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 30032.2, "quote_volume": 3643.1039, "trades": 16, "taker_buy_volume": 49.4, "taker_buy_quote": 5.99716}, {"ts": 1768053480000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2758.7, "quote_volume": 334.85811, "trades": 3, "taker_buy_volume": 2278.0, "taker_buy_quote": 276.5492}, {"ts": 1768053540000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 545.8, "quote_volume": 66.20554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053600000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7516.3, "quote_volume": 912.21089, "trades": 4, "taker_buy_volume": 4837.0, "taker_buy_quote": 587.2118}, {"ts": 1768053660000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1562.6, "quote_volume": 189.54338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053720000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 549.4, "quote_volume": 66.64222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053780000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 16347.8, "quote_volume": 1985.61338, "trades": 12, "taker_buy_volume": 14140.6, "taker_buy_quote": 1717.6593}, {"ts": 1768053840000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4315.9, "quote_volume": 523.90585, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053900000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 9105.5, "quote_volume": 1105.3463, "trades": 7, "taker_buy_volume": 8491.5, "taker_buy_quote": 1030.8681}, {"ts": 1768053960000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 81315.6, "quote_volume": 9865.27505, "trades": 33, "taker_buy_volume": 35999.3, "taker_buy_quote": 4367.11211}, {"ts": 1768054020000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 6335.4, "quote_volume": 769.05276, "trades": 10, "taker_buy_volume": 5687.4, "taker_buy_quote": 690.45036}, {"ts": 1768054080000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 4103.4, "quote_volume": 498.10658, "trades": 5, "taker_buy_volume": 3641.6, "taker_buy_quote": 442.09024}, {"ts": 1768054140000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2762.6, "quote_volume": 335.32972, "trades": 3, "taker_buy_volume": 2263.4, "taker_buy_quote": 274.77676}, {"ts": 1768054200000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 71121.2, "quote_volume": 8620.10257, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054260000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 85110.2, "quote_volume": 10303.35162, "trades": 59, "taker_buy_volume": 10632.6, "taker_buy_quote": 1286.60923}, {"ts": 1768054320000, "open": 0.1211, "high": 0.1211, "low": 0.1208, "close": 0.1209, "volume": 410357.0, "quote_volume": 49611.17685, "trades": 162, "taker_buy_volume": 164051.2, "taker_buy_quote": 19835.6599}, {"ts": 1768054380000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 42418.0, "quote_volume": 5134.07007, "trades": 27, "taker_buy_volume": 41377.6, "taker_buy_quote": 5008.28571}, {"ts": 1768054440000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 410.9, "quote_volume": 49.75999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054500000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 10213.6, "quote_volume": 1236.81789, "trades": 9, "taker_buy_volume": 82.5, "taker_buy_quote": 9.99075}, {"ts": 1768054560000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 172536.1, "quote_volume": 20857.92898, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054620000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 662.1, "quote_volume": 80.04789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054680000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 17489.3, "quote_volume": 2114.45637, "trades": 16, "taker_buy_volume": 12032.6, "taker_buy_quote": 1454.74134}, {"ts": 1768054740000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 40755.0, "quote_volume": 4931.29538, "trades": 48, "taker_buy_volume": 40158.8, "taker_buy_quote": 4859.2148}, {"ts": 1768054800000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 418.2, "quote_volume": 50.6022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054860000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 9853.9, "quote_volume": 1192.3219, "trades": 9, "taker_buy_volume": 229.3, "taker_buy_quote": 27.7453}, {"ts": 1768054920000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 501.9, "quote_volume": 60.67971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054980000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 5968.4, "quote_volume": 722.13006, "trades": 10, "taker_buy_volume": 5505.0, "taker_buy_quote": 666.105}, {"ts": 1768055040000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 22853.6, "quote_volume": 2763.29006, "trades": 45, "taker_buy_volume": 9666.0, "taker_buy_quote": 1168.6194}, {"ts": 1768055100000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 220262.4, "quote_volume": 26673.29692, "trades": 62, "taker_buy_volume": 208599.4, "taker_buy_quote": 25261.81282}, {"ts": 1768055160000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 38955.6, "quote_volume": 4713.6276, "trades": 24, "taker_buy_volume": 7176.2, "taker_buy_quote": 868.3202}, {"ts": 1768055220000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 949.0, "quote_volume": 114.7341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055280000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 734.9, "quote_volume": 88.84941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055340000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 491.5, "quote_volume": 59.42235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055400000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 645.5, "quote_volume": 78.04095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055460000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 68139.7, "quote_volume": 8231.96474, "trades": 41, "taker_buy_volume": 2921.0, "taker_buy_quote": 353.441}, {"ts": 1768055520000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 79272.8, "quote_volume": 9576.19559, "trades": 23, "taker_buy_volume": 23402.8, "taker_buy_quote": 2827.09959}, {"ts": 1768055580000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 9393.2, "quote_volume": 1135.57803, "trades": 16, "taker_buy_volume": 3383.5, "taker_buy_quote": 409.06515}, {"ts": 1768055640000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 804.9, "quote_volume": 97.23192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055700000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 411.4, "quote_volume": 49.69712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055760000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 475.5, "quote_volume": 57.44597, "trades": 2, "taker_buy_volume": 55.7, "taker_buy_quote": 6.73413}, {"ts": 1768055820000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 10578.7, "quote_volume": 1277.90696, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055880000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 27238.7, "quote_volume": 3292.7713, "trades": 26, "taker_buy_volume": 18878.7, "taker_buy_quote": 2282.43483}, {"ts": 1768055940000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 18011.2, "quote_volume": 2176.57378, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056000000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 15133.1, "quote_volume": 1828.02561, "trades": 11, "taker_buy_volume": 13410.9, "taker_buy_quote": 1620.03672}, {"ts": 1768056060000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2683.6, "quote_volume": 324.19546, "trades": 3, "taker_buy_volume": 165.8, "taker_buy_quote": 20.04522}, {"ts": 1768056120000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 6286.8, "quote_volume": 759.38758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056180000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 731.3, "quote_volume": 88.26791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056240000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 20675.1, "quote_volume": 2495.42838, "trades": 21, "taker_buy_volume": 4602.4, "taker_buy_quote": 555.50968}, {"ts": 1768056300000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 4894.3, "quote_volume": 590.79542, "trades": 9, "taker_buy_volume": 4394.2, "taker_buy_quote": 530.43335}, {"ts": 1768056360000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 470.9, "quote_volume": 56.83763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056420000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 977.8, "quote_volume": 118.07046, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 60.4}, {"ts": 1768056480000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 615.9, "quote_volume": 74.34326, "trades": 3, "taker_buy_volume": 41.3, "taker_buy_quote": 4.98904}, {"ts": 1768056540000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 524.8, "quote_volume": 63.34336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056600000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 621.4, "quote_volume": 75.00798, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 6.04}, {"ts": 1768056660000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 59297.6, "quote_volume": 7162.09158, "trades": 20, "taker_buy_volume": 48712.6, "taker_buy_quote": 5884.48208}, {"ts": 1768056720000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 588.0, "quote_volume": 70.9716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056780000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 23038.6, "quote_volume": 2780.70895, "trades": 17, "taker_buy_volume": 3690.5, "taker_buy_quote": 445.44335}, {"ts": 1768056840000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1710.4, "quote_volume": 206.27424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056900000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 568.1, "quote_volume": 68.52158, "trades": 3, "taker_buy_volume": 87.2, "taker_buy_quote": 10.52504}, {"ts": 1768056960000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 21547.5, "quote_volume": 2598.68663, "trades": 17, "taker_buy_volume": 581.3, "taker_buy_quote": 70.16291}, {"ts": 1768057020000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 129686.1, "quote_volume": 15634.67766, "trades": 62, "taker_buy_volume": 46418.8, "taker_buy_quote": 5598.10728}, {"ts": 1768057080000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 24852.7, "quote_volume": 2999.72089, "trades": 21, "taker_buy_volume": 9064.1, "taker_buy_quote": 1094.03687}, {"ts": 1768057140000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 595.2, "quote_volume": 71.85114, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 12.684}, {"ts": 1768057200000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 3233.1, "quote_volume": 390.50116, "trades": 3, "taker_buy_volume": 2659.9, "taker_buy_quote": 321.31592}, {"ts": 1768057260000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 36856.9, "quote_volume": 4453.31684, "trades": 37, "taker_buy_volume": 19130.2, "taker_buy_quote": 2311.874}, {"ts": 1768057320000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 19764.5, "quote_volume": 2389.47647, "trades": 91, "taker_buy_volume": 15950.5, "taker_buy_quote": 1928.41545}, {"ts": 1768057380000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 904.9, "quote_volume": 109.36075, "trades": 3, "taker_buy_volume": 488.3, "taker_buy_quote": 59.03547}, {"ts": 1768057440000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1510.9, "quote_volume": 182.66781, "trades": 7, "taker_buy_volume": 1030.5, "taker_buy_quote": 124.58745}, {"ts": 1768057500000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 833.7, "quote_volume": 100.74083, "trades": 8, "taker_buy_volume": 81.2, "taker_buy_quote": 9.81708}, {"ts": 1768057560000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 159090.1, "quote_volume": 19222.65002, "trades": 34, "taker_buy_volume": 4016.2, "taker_buy_quote": 485.55858}, {"ts": 1768057620000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 37718.0, "quote_volume": 4555.08229, "trades": 26, "taker_buy_volume": 6552.9, "taker_buy_quote": 791.0006}, {"ts": 1768057680000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 11255.6, "quote_volume": 1358.52127, "trades": 49, "taker_buy_volume": 9171.3, "taker_buy_quote": 1106.97591}, {"ts": 1768057740000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 3688.5, "quote_volume": 445.46604, "trades": 24, "taker_buy_volume": 1738.2, "taker_buy_quote": 209.9537}, {"ts": 1768057800000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057860000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 8988.6, "quote_volume": 1085.77032, "trades": 9, "taker_buy_volume": 8463.0, "taker_buy_quote": 1022.3304}, {"ts": 1768057920000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 1481.4, "quote_volume": 178.89769, "trades": 5, "taker_buy_volume": 927.1, "taker_buy_quote": 111.99368}, {"ts": 1768057980000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 1116.4, "quote_volume": 134.77079, "trades": 3, "taker_buy_volume": 213.1, "taker_buy_quote": 25.74248}, {"ts": 1768058040000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 3046.7, "quote_volume": 367.97516, "trades": 6, "taker_buy_volume": 2384.7, "taker_buy_quote": 288.07176}, {"ts": 1768058100000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 559.3, "quote_volume": 67.50751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058160000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 33776.5, "quote_volume": 4080.13548, "trades": 20, "taker_buy_volume": 33119.3, "taker_buy_quote": 4000.81144}, {"ts": 1768058220000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 528.8, "quote_volume": 63.82616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058280000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 9813.2, "quote_volume": 1185.37658, "trades": 11, "taker_buy_volume": 9233.4, "taker_buy_quote": 1115.39472}, {"ts": 1768058340000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 943.1, "quote_volume": 113.86944, "trades": 2, "taker_buy_volume": 372.7, "taker_buy_quote": 45.02216}, {"ts": 1768058400000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 11415.9, "quote_volume": 1377.89913, "trades": 23, "taker_buy_volume": 1416.8, "taker_buy_quote": 171.00776}, {"ts": 1768058460000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 8463.8, "quote_volume": 1021.58066, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058520000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 8667.3, "quote_volume": 1046.34089, "trades": 15, "taker_buy_volume": 1977.8, "taker_buy_quote": 238.91824}, {"ts": 1768058580000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 889.3, "quote_volume": 107.2583, "trades": 3, "taker_buy_volume": 87.2, "taker_buy_quote": 10.52504}, {"ts": 1768058640000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 5287.1, "quote_volume": 637.62426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058700000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 54049.6, "quote_volume": 6518.38176, "trades": 46, "taker_buy_volume": 45404.3, "taker_buy_quote": 5475.75858}, {"ts": 1768058760000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 26244.1, "quote_volume": 3165.03846, "trades": 35, "taker_buy_volume": 25657.1, "taker_buy_quote": 3094.24626}, {"ts": 1768058820000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 495.3, "quote_volume": 59.73318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058880000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 575.2, "quote_volume": 69.36912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058940000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 7886.5, "quote_volume": 951.11633, "trades": 23, "taker_buy_volume": 996.4, "taker_buy_quote": 120.17027}, {"ts": 1768059000000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 46953.2, "quote_volume": 5666.99625, "trades": 13, "taker_buy_volume": 44403.3, "taker_buy_quote": 5359.47831}, {"ts": 1768059060000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 5268.2, "quote_volume": 635.78132, "trades": 16, "taker_buy_volume": 4364.0, "taker_buy_quote": 526.7348}, {"ts": 1768059120000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 756.2, "quote_volume": 91.21429, "trades": 4, "taker_buy_volume": 165.7, "taker_buy_quote": 19.99999}, {"ts": 1768059180000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 8689.3, "quote_volume": 1048.71034, "trades": 16, "taker_buy_volume": 5605.5, "taker_buy_quote": 676.58385}, {"ts": 1768059240000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 6473.1, "quote_volume": 781.89591, "trades": 13, "taker_buy_volume": 5775.9, "taker_buy_quote": 697.72872}, {"ts": 1768059300000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2585.4, "quote_volume": 312.27324, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059360000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 6855.5, "quote_volume": 827.93171, "trades": 12, "taker_buy_volume": 4728.6, "taker_buy_quote": 571.21488}, {"ts": 1768059420000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 555.5, "quote_volume": 66.9933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059480000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 4144.1, "quote_volume": 500.14334, "trades": 7, "taker_buy_volume": 3648.8, "taker_buy_quote": 440.41016}, {"ts": 1768059540000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 404.7, "quote_volume": 48.84729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059600000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 971.0, "quote_volume": 117.21224, "trades": 5, "taker_buy_volume": 125.4, "taker_buy_quote": 15.14832}, {"ts": 1768059660000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 14325.1, "quote_volume": 1729.07566, "trades": 12, "taker_buy_volume": 360.9, "taker_buy_quote": 43.59672}, {"ts": 1768059720000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 590.2, "quote_volume": 71.23714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059780000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 19799.7, "quote_volume": 2389.82379, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059840000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 457.0, "quote_volume": 55.1599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059900000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 3487.3, "quote_volume": 421.21017, "trades": 10, "taker_buy_volume": 2930.6, "taker_buy_quote": 354.01648}, {"ts": 1768059960000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 85616.1, "quote_volume": 10338.02229, "trades": 44, "taker_buy_volume": 33841.2, "taker_buy_quote": 4088.01696}, {"ts": 1768060020000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2178.8, "quote_volume": 263.19904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060080000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 10697.4, "quote_volume": 1292.25098, "trades": 8, "taker_buy_volume": 50.6, "taker_buy_quote": 6.11754}, {"ts": 1768060140000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 6249.6, "quote_volume": 754.95168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060200000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 8709.2, "quote_volume": 1052.07136, "trades": 19, "taker_buy_volume": 3470.0, "taker_buy_quote": 419.176}, {"ts": 1768060260000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 9866.5, "quote_volume": 1191.95869, "trades": 4, "taker_buy_volume": 854.9, "taker_buy_quote": 103.35741}, {"ts": 1768060320000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 10048.6, "quote_volume": 1214.82684, "trades": 14, "taker_buy_volume": 9559.6, "taker_buy_quote": 1155.75564}, {"ts": 1768060380000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 3545.4, "quote_volume": 428.58736, "trades": 8, "taker_buy_volume": 3030.4, "taker_buy_quote": 366.37536}, {"ts": 1768060440000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 9134.9, "quote_volume": 1104.32435, "trades": 15, "taker_buy_volume": 8284.3, "taker_buy_quote": 1001.57187}, {"ts": 1768060500000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 118823.3, "quote_volume": 14347.68979, "trades": 56, "taker_buy_volume": 27077.0, "taker_buy_quote": 3270.9016}, {"ts": 1768060560000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 14195.9, "quote_volume": 1714.81013, "trades": 23, "taker_buy_volume": 13650.0, "taker_buy_quote": 1648.92}, {"ts": 1768060620000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 15735.2, "quote_volume": 1901.62183, "trades": 22, "taker_buy_volume": 10996.2, "taker_buy_quote": 1329.15063}, {"ts": 1768060680000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 8339.7, "quote_volume": 1008.22602, "trades": 8, "taker_buy_volume": 7902.6, "taker_buy_quote": 955.42434}, {"ts": 1768060740000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 13649.4, "quote_volume": 1650.17039, "trades": 16, "taker_buy_volume": 13228.7, "taker_buy_quote": 1599.34983}, {"ts": 1768060800000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 30924.9, "quote_volume": 3738.75975, "trades": 32, "taker_buy_volume": 25678.5, "taker_buy_quote": 3104.53065}, {"ts": 1768060860000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 10285.3, "quote_volume": 1243.39255, "trades": 7, "taker_buy_volume": 9283.1, "taker_buy_quote": 1122.32679}, {"ts": 1768060920000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 8560.4, "quote_volume": 1035.52427, "trades": 23, "taker_buy_volume": 8075.3, "taker_buy_quote": 976.87568}, {"ts": 1768060980000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 39878.3, "quote_volume": 4821.81823, "trades": 25, "taker_buy_volume": 6627.7, "taker_buy_quote": 801.83112}, {"ts": 1768061040000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 11203.7, "quote_volume": 1354.42757, "trades": 13, "taker_buy_volume": 10206.1, "taker_buy_quote": 1233.91749}, {"ts": 1768061100000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 12199.7, "quote_volume": 1475.66676, "trades": 17, "taker_buy_volume": 7927.1, "taker_buy_quote": 959.10942}, {"ts": 1768061160000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 7371.5, "quote_volume": 891.87167, "trades": 10, "taker_buy_volume": 6793.1, "taker_buy_quote": 821.94311}, {"ts": 1768061220000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 18102.3, "quote_volume": 2189.07741, "trades": 15, "taker_buy_volume": 5218.4, "taker_buy_quote": 631.4264}, {"ts": 1768061280000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 8337.3, "quote_volume": 1008.758, "trades": 10, "taker_buy_volume": 7914.8, "taker_buy_quote": 957.67775}, {"ts": 1768061340000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 5469.7, "quote_volume": 661.78318, "trades": 4, "taker_buy_volume": 4964.5, "taker_buy_quote": 600.7045}, {"ts": 1768061400000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 16668.9, "quote_volume": 2015.50511, "trades": 14, "taker_buy_volume": 2351.0, "taker_buy_quote": 284.471}, {"ts": 1768061460000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 3457.8, "quote_volume": 417.98698, "trades": 9, "taker_buy_volume": 1913.2, "taker_buy_quote": 231.37781}, {"ts": 1768061520000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 13364.2, "quote_volume": 1613.3589, "trades": 28, "taker_buy_volume": 2601.7, "taker_buy_quote": 314.26881}, {"ts": 1768061580000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 8301.0, "quote_volume": 1001.97098, "trades": 22, "taker_buy_volume": 3963.0, "taker_buy_quote": 478.37438}, {"ts": 1768061640000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 2508.1, "quote_volume": 302.66515, "trades": 5, "taker_buy_volume": 1882.9, "taker_buy_quote": 227.26603}, {"ts": 1768061700000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 7211.1, "quote_volume": 870.3154, "trades": 9, "taker_buy_volume": 6567.4, "taker_buy_quote": 792.68518}, {"ts": 1768061760000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 36862.0, "quote_volume": 4445.5634, "trades": 30, "taker_buy_volume": 31797.8, "taker_buy_quote": 3834.86865}, {"ts": 1768061820000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 39911.5, "quote_volume": 4813.3022, "trades": 28, "taker_buy_volume": 27904.9, "taker_buy_quote": 3365.62114}, {"ts": 1768061880000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 73081.9, "quote_volume": 8814.15142, "trades": 41, "taker_buy_volume": 71106.3, "taker_buy_quote": 8575.99906}, {"ts": 1768061940000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 49388.4, "quote_volume": 5955.445, "trades": 52, "taker_buy_volume": 13753.6, "taker_buy_quote": 1658.76062}, {"ts": 1768062000000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5107.1, "quote_volume": 616.06808, "trades": 10, "taker_buy_volume": 4285.1, "taker_buy_quote": 516.93488}, {"ts": 1768062060000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 9758.2, "quote_volume": 1177.24632, "trades": 15, "taker_buy_volume": 3568.3, "taker_buy_quote": 430.69381}, {"ts": 1768062120000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 3465.3, "quote_volume": 418.46706, "trades": 7, "taker_buy_volume": 2053.5, "taker_buy_quote": 248.0628}, {"ts": 1768062180000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4003.8, "quote_volume": 483.71898, "trades": 10, "taker_buy_volume": 3425.2, "taker_buy_quote": 413.8241}, {"ts": 1768062240000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2065.0, "quote_volume": 249.61471, "trades": 4, "taker_buy_volume": 1627.1, "taker_buy_quote": 196.71639}, {"ts": 1768062300000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2295.9, "quote_volume": 277.52472, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 217.62}, {"ts": 1768062360000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 44959.0, "quote_volume": 5436.02308, "trades": 42, "taker_buy_volume": 44411.8, "taker_buy_quote": 5369.8666}, {"ts": 1768062420000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 17425.3, "quote_volume": 2106.26276, "trades": 24, "taker_buy_volume": 8578.7, "taker_buy_quote": 1037.24895}, {"ts": 1768062480000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 7599.5, "quote_volume": 918.69134, "trades": 6, "taker_buy_volume": 6717.4, "taker_buy_quote": 812.13366}, {"ts": 1768062540000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 7504.9, "quote_volume": 907.15662, "trades": 9, "taker_buy_volume": 5647.0, "taker_buy_quote": 682.7223}, {"ts": 1768062600000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 12538.6, "quote_volume": 1515.38906, "trades": 17, "taker_buy_volume": 7261.8, "taker_buy_quote": 877.95162}, {"ts": 1768062660000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 36399.1, "quote_volume": 4397.13241, "trades": 47, "taker_buy_volume": 32591.2, "taker_buy_quote": 3937.36823}, {"ts": 1768062720000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 10478.0, "quote_volume": 1266.11272, "trades": 21, "taker_buy_volume": 10036.7, "taker_buy_quote": 1212.84781}, {"ts": 1768062780000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 7300.8, "quote_volume": 882.61468, "trades": 11, "taker_buy_volume": 6780.4, "taker_buy_quote": 819.75036}, {"ts": 1768062840000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 7545.6, "quote_volume": 911.9333, "trades": 7, "taker_buy_volume": 4248.2, "taker_buy_quote": 513.60738}, {"ts": 1768062900000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 9296.4, "quote_volume": 1124.08136, "trades": 17, "taker_buy_volume": 7456.3, "taker_buy_quote": 901.66525}, {"ts": 1768062960000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 2089.3, "quote_volume": 252.75254, "trades": 4, "taker_buy_volume": 1561.7, "taker_buy_quote": 188.9657}, {"ts": 1768063020000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 33983.4, "quote_volume": 4112.12404, "trades": 38, "taker_buy_volume": 25651.0, "taker_buy_quote": 3103.90364}, {"ts": 1768063080000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 703.6, "quote_volume": 85.08584, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 24.926}, {"ts": 1768063140000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 407.9, "quote_volume": 49.31511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063200000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 723.4, "quote_volume": 87.46463, "trades": 3, "taker_buy_volume": 55.7, "taker_buy_quote": 6.7397}, {"ts": 1768063260000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 13735.8, "quote_volume": 1660.65822, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063320000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 21544.5, "quote_volume": 2604.06586, "trades": 21, "taker_buy_volume": 82.7, "taker_buy_quote": 9.99843}, {"ts": 1768063380000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 529.5, "quote_volume": 63.9636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063440000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 572.3, "quote_volume": 69.13384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063500000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 905.0, "quote_volume": 109.34227, "trades": 4, "taker_buy_volume": 182.7, "taker_buy_quote": 22.08843}, {"ts": 1768063560000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 16994.0, "quote_volume": 2052.66355, "trades": 22, "taker_buy_volume": 1771.2, "taker_buy_quote": 213.96096}, {"ts": 1768063620000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 496.1, "quote_volume": 59.88467, "trades": 3, "taker_buy_volume": 54.0, "taker_buy_quote": 6.5232}, {"ts": 1768063680000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 532.6, "quote_volume": 64.28482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063740000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6828.6, "quote_volume": 824.21202, "trades": 13, "taker_buy_volume": 4139.0, "taker_buy_quote": 499.5773}, {"ts": 1768063800000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 28821.5, "quote_volume": 3475.88884, "trades": 27, "taker_buy_volume": 24977.3, "taker_buy_quote": 3012.27832}, {"ts": 1768063860000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 20219.5, "quote_volume": 2438.4717, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063920000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 11512.5, "quote_volume": 1388.42407, "trades": 13, "taker_buy_volume": 165.7, "taker_buy_quote": 19.99999}, {"ts": 1768063980000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 859.4, "quote_volume": 103.65398, "trades": 5, "taker_buy_volume": 103.4, "taker_buy_quote": 12.48038}, {"ts": 1768064040000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 2094.4, "quote_volume": 252.58464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064100000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 15233.5, "quote_volume": 1837.1601, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064160000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 569.3, "quote_volume": 68.66788, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 12.4321}, {"ts": 1768064220000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 18175.2, "quote_volume": 2193.58612, "trades": 16, "taker_buy_volume": 16570.0, "taker_buy_quote": 1999.999}, {"ts": 1768064280000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 513.8, "quote_volume": 61.96428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064340000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 658.3, "quote_volume": 79.41538, "trades": 3, "taker_buy_volume": 244.0, "taker_buy_quote": 29.4508}, {"ts": 1768064400000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 4084.1, "quote_volume": 492.54713, "trades": 5, "taker_buy_volume": 46.7, "taker_buy_quote": 5.63669}, {"ts": 1768064460000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 9904.7, "quote_volume": 1196.20519, "trades": 15, "taker_buy_volume": 9286.9, "taker_buy_quote": 1121.6895}, {"ts": 1768064520000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 1758.7, "quote_volume": 212.41002, "trades": 8, "taker_buy_volume": 1349.3, "taker_buy_quote": 162.99544}, {"ts": 1768064580000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 5125.4, "quote_volume": 618.64563, "trades": 8, "taker_buy_volume": 98.5, "taker_buy_quote": 11.8988}, {"ts": 1768064640000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 581.6, "quote_volume": 70.19912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064700000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3730.0, "quote_volume": 449.98794, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064760000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 5798.8, "quote_volume": 699.91516, "trades": 13, "taker_buy_volume": 5248.2, "taker_buy_quote": 633.45774}, {"ts": 1768064820000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 575.4, "quote_volume": 69.45078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064880000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 3073.0, "quote_volume": 370.9111, "trades": 10, "taker_buy_volume": 130.5, "taker_buy_quote": 15.75135}, {"ts": 1768064940000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 4314.0, "quote_volume": 520.75201, "trades": 10, "taker_buy_volume": 522.1, "taker_buy_quote": 63.06968}, {"ts": 1768065000000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 468.2, "quote_volume": 56.51174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065060000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 421.5, "quote_volume": 50.87505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065120000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 25275.6, "quote_volume": 3055.08399, "trades": 13, "taker_buy_volume": 24819.6, "taker_buy_quote": 2999.99919}, {"ts": 1768065180000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 25478.9, "quote_volume": 3077.93805, "trades": 20, "taker_buy_volume": 869.3, "taker_buy_quote": 105.09837}, {"ts": 1768065240000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 85578.7, "quote_volume": 10346.46483, "trades": 40, "taker_buy_volume": 17121.0, "taker_buy_quote": 2069.9289}, {"ts": 1768065300000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 406.7, "quote_volume": 49.12936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065360000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2334.4, "quote_volume": 282.17496, "trades": 5, "taker_buy_volume": 1794.4, "taker_buy_quote": 216.94296}, {"ts": 1768065420000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 538.9, "quote_volume": 65.09912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065480000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 5217.9, "quote_volume": 630.44765, "trades": 7, "taker_buy_volume": 1253.3, "taker_buy_quote": 151.52397}, {"ts": 1768065540000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 12569.5, "quote_volume": 1519.65255, "trades": 30, "taker_buy_volume": 2153.1, "taker_buy_quote": 260.30979}, {"ts": 1768065600000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 614.3, "quote_volume": 74.27769, "trades": 3, "taker_buy_volume": 88.2, "taker_buy_quote": 10.6722}, {"ts": 1768065660000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 35651.8, "quote_volume": 4312.50778, "trades": 14, "taker_buy_volume": 22051.6, "taker_buy_quote": 2668.2436}, {"ts": 1768065720000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 431.4, "quote_volume": 52.15626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065780000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 970.0, "quote_volume": 117.32928, "trades": 5, "taker_buy_volume": 562.8, "taker_buy_quote": 68.0988}, {"ts": 1768065840000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 46178.1, "quote_volume": 5589.65297, "trades": 18, "taker_buy_volume": 42199.2, "taker_buy_quote": 5108.60396}, {"ts": 1768065900000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 3078.8, "quote_volume": 372.93326, "trades": 12, "taker_buy_volume": 2555.4, "taker_buy_quote": 309.55989}, {"ts": 1768065960000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 8031.5, "quote_volume": 973.35863, "trades": 3, "taker_buy_volume": 7439.8, "taker_buy_quote": 901.70376}, {"ts": 1768066020000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 4227.3, "quote_volume": 512.30724, "trades": 6, "taker_buy_volume": 3812.1, "taker_buy_quote": 462.02652}, {"ts": 1768066080000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 860.1, "quote_volume": 104.15811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066140000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 2505.8, "quote_volume": 303.36625, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066200000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 13773.3, "quote_volume": 1667.88856, "trades": 3, "taker_buy_volume": 13192.6, "taker_buy_quote": 1597.62386}, {"ts": 1768066260000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 6202.7, "quote_volume": 750.27364, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066320000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 2908.6, "quote_volume": 351.64974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066380000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 28577.8, "quote_volume": 3454.05647, "trades": 21, "taker_buy_volume": 1654.2, "taker_buy_quote": 199.99278}, {"ts": 1768066440000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 596.4, "quote_volume": 72.04512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066500000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 32489.6, "quote_volume": 3924.58062, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066560000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 480.4, "quote_volume": 57.98428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066620000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2587.7, "quote_volume": 312.33958, "trades": 5, "taker_buy_volume": 41.9, "taker_buy_quote": 5.06152}, {"ts": 1768066680000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 1277.6, "quote_volume": 154.27451, "trades": 10, "taker_buy_volume": 681.9, "taker_buy_quote": 82.37352}, {"ts": 1768066740000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 533.1, "quote_volume": 64.3551, "trades": 3, "taker_buy_volume": 99.3, "taker_buy_quote": 11.99544}, {"ts": 1768066800000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 6143.9, "quote_volume": 741.59903, "trades": 16, "taker_buy_volume": 1163.5, "taker_buy_quote": 140.51723}, {"ts": 1768066860000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 616.1, "quote_volume": 74.30838, "trades": 2, "taker_buy_volume": 67.2, "taker_buy_quote": 8.11104}, {"ts": 1768066920000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 458.1, "quote_volume": 55.24686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066980000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 492.0, "quote_volume": 59.3352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067040000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 514.2, "quote_volume": 62.01252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067100000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 639.0, "quote_volume": 77.1273, "trades": 4, "taker_buy_volume": 130.7, "taker_buy_quote": 15.77549}, {"ts": 1768067160000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 29716.0, "quote_volume": 3583.78046, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067220000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 519.1, "quote_volume": 62.60346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067280000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2580.5, "quote_volume": 311.4181, "trades": 3, "taker_buy_volume": 2098.0, "taker_buy_quote": 253.2286}, {"ts": 1768067340000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 568.8, "quote_volume": 68.59728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067400000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 25594.1, "quote_volume": 3086.64846, "trades": 25, "taker_buy_volume": 2194.4, "taker_buy_quote": 264.64464}, {"ts": 1768067460000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 11527.6, "quote_volume": 1389.16201, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067520000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 92799.5, "quote_volume": 11177.09067, "trades": 72, "taker_buy_volume": 40308.7, "taker_buy_quote": 4857.19835}, {"ts": 1768067580000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 78784.7, "quote_volume": 9486.94284, "trades": 42, "taker_buy_volume": 10918.7, "taker_buy_quote": 1314.85921}, {"ts": 1768067640000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 78034.5, "quote_volume": 9383.51348, "trades": 66, "taker_buy_volume": 2799.4, "taker_buy_quote": 336.95776}, {"ts": 1768067700000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 6783.5, "quote_volume": 815.3767, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067760000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1335.3, "quote_volume": 160.50306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067820000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 45167.2, "quote_volume": 5432.71548, "trades": 37, "taker_buy_volume": 36180.4, "taker_buy_quote": 4352.50212}, {"ts": 1768067880000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 16255.7, "quote_volume": 1953.93514, "trades": 17, "taker_buy_volume": 1800.0, "taker_buy_quote": 216.36}, {"ts": 1768067940000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 18463.7, "quote_volume": 2218.99957, "trades": 33, "taker_buy_volume": 15092.0, "taker_buy_quote": 1814.0584}, {"ts": 1768068000000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 37482.0, "quote_volume": 4504.93248, "trades": 35, "taker_buy_volume": 16351.0, "taker_buy_quote": 1965.3902}, {"ts": 1768068060000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 9988.1, "quote_volume": 1200.57377, "trades": 9, "taker_buy_volume": 41.5, "taker_buy_quote": 4.99245}, {"ts": 1768068120000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 2242.8, "quote_volume": 269.76282, "trades": 2, "taker_buy_volume": 1782.6, "taker_buy_quote": 214.44678}, {"ts": 1768068180000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 6481.9, "quote_volume": 779.72403, "trades": 14, "taker_buy_volume": 5996.5, "taker_buy_quote": 721.37895}, {"ts": 1768068240000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 29257.7, "quote_volume": 3514.95726, "trades": 27, "taker_buy_volume": 2236.3, "taker_buy_quote": 268.80326}, {"ts": 1768068300000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 50978.3, "quote_volume": 6125.05283, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 31886.1, "quote_volume": 3828.26579, "trades": 43, "taker_buy_volume": 1920.9, "taker_buy_quote": 230.70009}, {"ts": 1768068420000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 14452.1, "quote_volume": 1737.14242, "trades": 28, "taker_buy_volume": 13901.7, "taker_buy_quote": 1670.98434}, {"ts": 1768068480000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 10264.3, "quote_volume": 1233.76886, "trades": 13, "taker_buy_volume": 131.1, "taker_buy_quote": 15.75822}, {"ts": 1768068540000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2336.1, "quote_volume": 280.79922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068600000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 12368.7, "quote_volume": 1486.71774, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068660000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 5925.8, "quote_volume": 711.68858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068720000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 444.1, "quote_volume": 53.33641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068780000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3313.9, "quote_volume": 397.99939, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068840000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 29018.3, "quote_volume": 3485.10254, "trades": 12, "taker_buy_volume": 47.1, "taker_buy_quote": 5.66142}, {"ts": 1768068900000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 9097.9, "quote_volume": 1093.43064, "trades": 12, "taker_buy_volume": 7728.5, "taker_buy_quote": 928.9657}, {"ts": 1768068960000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 6967.2, "quote_volume": 836.32019, "trades": 10, "taker_buy_volume": 101.4, "taker_buy_quote": 12.17814}, {"ts": 1768069020000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 91470.2, "quote_volume": 10977.11265, "trades": 38, "taker_buy_volume": 8781.2, "taker_buy_quote": 1054.65541}, {"ts": 1768069080000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 552.2, "quote_volume": 66.33233, "trades": 4, "taker_buy_volume": 131.1, "taker_buy_quote": 15.75822}, {"ts": 1768069140000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 16841.9, "quote_volume": 2026.18811, "trades": 24, "taker_buy_volume": 9237.7, "taker_buy_quote": 1111.461}, {"ts": 1768069200000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 29125.1, "quote_volume": 3504.18881, "trades": 18, "taker_buy_volume": 4392.8, "taker_buy_quote": 528.89312}, {"ts": 1768069260000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 2618.9, "quote_volume": 315.25753, "trades": 8, "taker_buy_volume": 2038.6, "taker_buy_quote": 245.44744}, {"ts": 1768069320000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2207.4, "quote_volume": 265.55022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069380000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 566.8, "quote_volume": 68.18604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069440000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 904.2, "quote_volume": 108.77526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069500000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 28487.3, "quote_volume": 3429.99704, "trades": 18, "taker_buy_volume": 25429.8, "taker_buy_quote": 3061.87404}, {"ts": 1768069560000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 5006.0, "quote_volume": 602.7224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069620000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 18617.9, "quote_volume": 2243.33651, "trades": 6, "taker_buy_volume": 17413.5, "taker_buy_quote": 2098.32675}, {"ts": 1768069680000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 4899.7, "quote_volume": 590.28571, "trades": 4, "taker_buy_volume": 3618.3, "taker_buy_quote": 436.00515}, {"ts": 1768069740000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 18867.4, "quote_volume": 2273.5217, "trades": 11, "taker_buy_volume": 12477.1, "taker_buy_quote": 1503.49055}, {"ts": 1768069800000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6818.0, "quote_volume": 822.18447, "trades": 13, "taker_buy_volume": 6154.7, "taker_buy_quote": 742.25682}, {"ts": 1768069860000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 547.5, "quote_volume": 66.0285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 575.8, "quote_volume": 69.44148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069980000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 11686.2, "quote_volume": 1408.80029, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070040000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 16143.5, "quote_volume": 1946.92054, "trades": 13, "taker_buy_volume": 15669.0, "taker_buy_quote": 1889.69584}, {"ts": 1768070100000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 10452.9, "quote_volume": 1259.67317, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070160000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 1891.6, "quote_volume": 228.16031, "trades": 9, "taker_buy_volume": 1346.9, "taker_buy_quote": 162.52396}, {"ts": 1768070220000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3770.4, "quote_volume": 454.65901, "trades": 7, "taker_buy_volume": 42.0, "taker_buy_quote": 5.0652}, {"ts": 1768070280000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 843.3, "quote_volume": 101.65386, "trades": 3, "taker_buy_volume": 362.1, "taker_buy_quote": 43.66926}, {"ts": 1768070340000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 506.1, "quote_volume": 60.98505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070400000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1087.2, "quote_volume": 131.05937, "trades": 3, "taker_buy_volume": 517.7, "taker_buy_quote": 62.43462}, {"ts": 1768070460000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 10879.5, "quote_volume": 1312.0677, "trades": 6, "taker_buy_volume": 10313.0, "taker_buy_quote": 1243.7478}, {"ts": 1768070520000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 31746.8, "quote_volume": 3829.49214, "trades": 12, "taker_buy_volume": 14084.9, "taker_buy_quote": 1699.467}, {"ts": 1768070580000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1572.0, "quote_volume": 189.52817, "trades": 6, "taker_buy_volume": 1021.7, "taker_buy_quote": 123.21702}, {"ts": 1768070640000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 583.1, "quote_volume": 70.26355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070700000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 9997.1, "quote_volume": 1205.1073, "trades": 6, "taker_buy_volume": 4567.5, "taker_buy_quote": 550.8405}, {"ts": 1768070760000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 2406.5, "quote_volume": 290.16655, "trades": 4, "taker_buy_volume": 1833.0, "taker_buy_quote": 221.0598}, {"ts": 1768070820000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 15323.0, "quote_volume": 1846.66414, "trades": 22, "taker_buy_volume": 2426.4, "taker_buy_quote": 292.62384}, {"ts": 1768070880000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 558.0, "quote_volume": 67.239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070940000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 568.8, "quote_volume": 68.5404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071000000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 597.6, "quote_volume": 72.0108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071060000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 509.4, "quote_volume": 61.3827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071120000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 596.0, "quote_volume": 71.818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071180000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 517.4, "quote_volume": 62.3467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071240000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 5736.2, "quote_volume": 691.2121, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071300000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 496.9, "quote_volume": 59.87645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071360000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 629.2, "quote_volume": 75.8186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071420000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2407.4, "quote_volume": 290.0917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071480000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 454.5, "quote_volume": 54.76725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071540000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 3896.3, "quote_volume": 469.45909, "trades": 13, "taker_buy_volume": 1289.3, "taker_buy_quote": 155.36065}, {"ts": 1768071600000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1461.2, "quote_volume": 175.92848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071660000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 5468.9, "quote_volume": 658.45556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071720000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 435.2, "quote_volume": 52.39808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071780000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 4518.3, "quote_volume": 544.406, "trades": 4, "taker_buy_volume": 4026.8, "taker_buy_quote": 485.2294}, {"ts": 1768071840000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 63061.4, "quote_volume": 7598.7582, "trades": 135, "taker_buy_volume": 48596.2, "taker_buy_quote": 5855.8421}, {"ts": 1768071900000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 11205.8, "quote_volume": 1350.54696, "trades": 12, "taker_buy_volume": 6940.3, "taker_buy_quote": 836.85421}, {"ts": 1768071960000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 11703.3, "quote_volume": 1411.41798, "trades": 13, "taker_buy_volume": 7155.1, "taker_buy_quote": 862.90506}, {"ts": 1768072020000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 4150.3, "quote_volume": 500.62854, "trades": 4, "taker_buy_volume": 1023.6, "taker_buy_quote": 123.54852}, {"ts": 1768072080000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3470.4, "quote_volume": 418.81663, "trades": 12, "taker_buy_volume": 1854.2, "taker_buy_quote": 223.80194}, {"ts": 1768072140000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 4944.2, "quote_volume": 596.2794, "trades": 6, "taker_buy_volume": 88.8, "taker_buy_quote": 10.71816}, {"ts": 1768072200000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 22442.3, "quote_volume": 2708.78561, "trades": 19, "taker_buy_volume": 2155.5, "taker_buy_quote": 260.16885}, {"ts": 1768072260000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 41711.6, "quote_volume": 5034.97519, "trades": 32, "taker_buy_volume": 6380.4, "taker_buy_quote": 770.73927}, {"ts": 1768072320000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2918.2, "quote_volume": 352.47294, "trades": 4, "taker_buy_volume": 2462.0, "taker_buy_quote": 297.4096}, {"ts": 1768072380000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 947.0, "quote_volume": 114.353, "trades": 2, "taker_buy_volume": 501.0, "taker_buy_quote": 60.5208}, {"ts": 1768072440000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2813.3, "quote_volume": 339.88478, "trades": 11, "taker_buy_volume": 2379.0, "taker_buy_quote": 287.42134}, {"ts": 1768072500000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 597.0, "quote_volume": 72.1176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072560000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 6362.2, "quote_volume": 768.72616, "trades": 14, "taker_buy_volume": 1724.0, "taker_buy_quote": 208.4316}, {"ts": 1768072620000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1543.2, "quote_volume": 186.41856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072680000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 28757.7, "quote_volume": 3476.72238, "trades": 15, "taker_buy_volume": 26804.9, "taker_buy_quote": 3240.71241}, {"ts": 1768072740000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 30483.9, "quote_volume": 3682.47467, "trades": 19, "taker_buy_volume": 195.5, "taker_buy_quote": 23.63595}, {"ts": 1768072800000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 5064.0, "quote_volume": 611.66112, "trades": 10, "taker_buy_volume": 4363.2, "taker_buy_quote": 527.07456}, {"ts": 1768072860000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2532.9, "quote_volume": 306.17591, "trades": 4, "taker_buy_volume": 2015.9, "taker_buy_quote": 243.72231}, {"ts": 1768072920000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 41142.0, "quote_volume": 4969.9536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072980000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 416.9, "quote_volume": 50.36152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073040000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 42835.3, "quote_volume": 5178.18044, "trades": 36, "taker_buy_volume": 36762.0, "taker_buy_quote": 4444.5258}, {"ts": 1768073100000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 73719.3, "quote_volume": 8911.08509, "trades": 20, "taker_buy_volume": 57936.5, "taker_buy_quote": 7004.52285}, {"ts": 1768073160000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 881.9, "quote_volume": 106.56674, "trades": 3, "taker_buy_volume": 332.2, "taker_buy_quote": 40.16298}, {"ts": 1768073220000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 18823.7, "quote_volume": 2275.738, "trades": 9, "taker_buy_volume": 18350.4, "taker_buy_quote": 2218.56336}, {"ts": 1768073280000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 492.1, "quote_volume": 59.49489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073340000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 12129.7, "quote_volume": 1467.62093, "trades": 7, "taker_buy_volume": 11402.0, "taker_buy_quote": 1379.642}, {"ts": 1768073400000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 1887.5, "quote_volume": 228.25922, "trades": 7, "taker_buy_volume": 604.7, "taker_buy_quote": 73.1687}, {"ts": 1768073460000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 10990.6, "quote_volume": 1329.38337, "trades": 8, "taker_buy_volume": 6198.3, "taker_buy_quote": 749.9943}, {"ts": 1768073520000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 2330.8, "quote_volume": 281.98169, "trades": 7, "taker_buy_volume": 1836.2, "taker_buy_quote": 222.1802}, {"ts": 1768073580000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 22408.4, "quote_volume": 2709.17556, "trades": 16, "taker_buy_volume": 490.3, "taker_buy_quote": 59.27727}, {"ts": 1768073640000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 11274.8, "quote_volume": 1363.16464, "trades": 11, "taker_buy_volume": 10834.9, "taker_buy_quote": 1309.98073}, {"ts": 1768073700000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 15029.5, "quote_volume": 1817.06655, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 26698.2, "quote_volume": 3225.14256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073820000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 77778.6, "quote_volume": 9398.25032, "trades": 28, "taker_buy_volume": 25954.4, "taker_buy_quote": 3137.88696}, {"ts": 1768073880000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 20642.6, "quote_volume": 2493.63435, "trades": 3, "taker_buy_volume": 82.7, "taker_buy_quote": 9.99843}, {"ts": 1768073940000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 22301.7, "quote_volume": 2694.44866, "trades": 13, "taker_buy_volume": 4033.0, "taker_buy_quote": 487.5897}, {"ts": 1768074000000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1779.3, "quote_volume": 215.11737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074060000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 19248.6, "quote_volume": 2329.03252, "trades": 4, "taker_buy_volume": 18767.8, "taker_buy_quote": 2270.9038}, {"ts": 1768074120000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 704.1, "quote_volume": 85.12569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 4976.4, "quote_volume": 602.09915, "trades": 4, "taker_buy_volume": 4523.9, "taker_buy_quote": 547.3919}, {"ts": 1768074240000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 20778.4, "quote_volume": 2512.30032, "trades": 10, "taker_buy_volume": 1917.6, "taker_buy_quote": 232.0296}, {"ts": 1768074300000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 4004.2, "quote_volume": 484.19042, "trades": 6, "taker_buy_volume": 826.4, "taker_buy_quote": 99.9944}, {"ts": 1768074360000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 20457.6, "quote_volume": 2471.18156, "trades": 18, "taker_buy_volume": 15952.9, "taker_buy_quote": 1927.11032}, {"ts": 1768074420000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 3213.4, "quote_volume": 388.12993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074480000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 135301.4, "quote_volume": 16333.19856, "trades": 39, "taker_buy_volume": 9253.7, "taker_buy_quote": 1117.84696}, {"ts": 1768074540000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 135172.5, "quote_volume": 16313.8798, "trades": 38, "taker_buy_volume": 34681.0, "taker_buy_quote": 4186.09713}, {"ts": 1768074600000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 61306.1, "quote_volume": 7400.71308, "trades": 20, "taker_buy_volume": 10668.1, "taker_buy_quote": 1288.70648}, {"ts": 1768074660000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 66267.1, "quote_volume": 7998.3692, "trades": 24, "taker_buy_volume": 15826.3, "taker_buy_quote": 1910.23441}, {"ts": 1768074720000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 7271.9, "quote_volume": 877.90868, "trades": 8, "taker_buy_volume": 1903.5, "taker_buy_quote": 229.9428}, {"ts": 1768074780000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5334.4, "quote_volume": 643.80271, "trades": 7, "taker_buy_volume": 4740.7, "taker_buy_quote": 572.20249}, {"ts": 1768074840000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 54749.7, "quote_volume": 6608.10359, "trades": 54, "taker_buy_volume": 27891.2, "taker_buy_quote": 3366.46784}, {"ts": 1768074900000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2591.2, "quote_volume": 312.7087, "trades": 5, "taker_buy_volume": 2099.8, "taker_buy_quote": 253.44586}, {"ts": 1768074960000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 42412.2, "quote_volume": 5118.93389, "trades": 13, "taker_buy_volume": 40225.7, "taker_buy_quote": 4855.24199}, {"ts": 1768075020000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 455.0, "quote_volume": 54.873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075080000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 14879.6, "quote_volume": 1796.61161, "trades": 12, "taker_buy_volume": 14408.2, "taker_buy_quote": 1739.71363}, {"ts": 1768075140000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 882.6, "quote_volume": 106.61808, "trades": 6, "taker_buy_volume": 379.6, "taker_buy_quote": 45.85568}, {"ts": 1768075200000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 34908.2, "quote_volume": 4223.49279, "trades": 33, "taker_buy_volume": 20843.1, "taker_buy_quote": 2521.67519}, {"ts": 1768075260000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4580.3, "quote_volume": 553.69842, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075320000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 852.4, "quote_volume": 103.00372, "trades": 5, "taker_buy_volume": 338.0, "taker_buy_quote": 40.8642}, {"ts": 1768075380000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 4727.3, "quote_volume": 571.61321, "trades": 9, "taker_buy_volume": 4250.5, "taker_buy_quote": 513.96809}, {"ts": 1768075440000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 16998.1, "quote_volume": 2055.07029, "trades": 22, "taker_buy_volume": 7153.9, "taker_buy_quote": 864.90651}, {"ts": 1768075500000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 522.0, "quote_volume": 63.1098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075560000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 17748.4, "quote_volume": 2145.30952, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075620000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 11000.0, "quote_volume": 1329.84452, "trades": 14, "taker_buy_volume": 10403.9, "taker_buy_quote": 1257.83564}, {"ts": 1768075680000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 14876.7, "quote_volume": 1798.59303, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075740000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1048.2, "quote_volume": 126.67582, "trades": 2, "taker_buy_volume": 532.6, "taker_buy_quote": 64.39134}, {"ts": 1768075800000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 7139.1, "quote_volume": 863.07579, "trades": 23, "taker_buy_volume": 3117.6, "taker_buy_quote": 376.91784}, {"ts": 1768075860000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 24699.1, "quote_volume": 2986.06612, "trades": 23, "taker_buy_volume": 16295.6, "taker_buy_quote": 1970.13804}, {"ts": 1768075920000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 484.6, "quote_volume": 58.58814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075980000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 558.9, "quote_volume": 67.57101, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076040000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 582.2, "quote_volume": 70.38798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 469.5, "quote_volume": 56.76255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076160000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 37009.9, "quote_volume": 4474.49691, "trades": 47, "taker_buy_volume": 9821.7, "taker_buy_quote": 1187.44353}, {"ts": 1768076220000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 5172.5, "quote_volume": 625.30035, "trades": 3, "taker_buy_volume": 4623.5, "taker_buy_quote": 558.98115}, {"ts": 1768076280000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 15629.4, "quote_volume": 1888.67186, "trades": 5, "taker_buy_volume": 6403.4, "taker_buy_quote": 774.17106}, {"ts": 1768076340000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 415.1, "quote_volume": 50.14408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076400000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 431.9, "quote_volume": 52.17352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076460000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 409.5, "quote_volume": 49.4676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076520000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 15859.8, "quote_volume": 1915.86384, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076580000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 587.8, "quote_volume": 70.95758, "trades": 2, "taker_buy_volume": 101.2, "taker_buy_quote": 12.22496}, {"ts": 1768076640000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 8864.7, "quote_volume": 1070.85576, "trades": 10, "taker_buy_volume": 8087.1, "taker_buy_quote": 976.92168}, {"ts": 1768076700000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 18621.9, "quote_volume": 2248.91636, "trades": 22, "taker_buy_volume": 1156.9, "taker_buy_quote": 139.75352}, {"ts": 1768076760000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 8149.9, "quote_volume": 985.21783, "trades": 5, "taker_buy_volume": 7099.1, "taker_buy_quote": 858.28119}, {"ts": 1768076820000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 14568.7, "quote_volume": 1759.90776, "trades": 17, "taker_buy_volume": 9082.5, "taker_buy_quote": 1097.1748}, {"ts": 1768076880000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 484.8, "quote_volume": 58.56384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076940000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 534.3, "quote_volume": 64.54344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077000000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1339.0, "quote_volume": 161.84234, "trades": 4, "taker_buy_volume": 911.4, "taker_buy_quote": 110.18826}, {"ts": 1768077060000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 60178.6, "quote_volume": 7269.57488, "trades": 20, "taker_buy_volume": 2815.4, "taker_buy_quote": 340.10032}, {"ts": 1768077120000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1678.2, "quote_volume": 202.84643, "trades": 4, "taker_buy_volume": 1198.7, "taker_buy_quote": 144.92283}, {"ts": 1768077180000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4572.0, "quote_volume": 552.71116, "trades": 5, "taker_buy_volume": 4135.6, "taker_buy_quote": 499.99404}, {"ts": 1768077240000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 17404.3, "quote_volume": 2101.49063, "trades": 23, "taker_buy_volume": 6923.0, "taker_buy_quote": 835.6061}, {"ts": 1768077300000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 131278.6, "quote_volume": 15836.64299, "trades": 60, "taker_buy_volume": 59255.0, "taker_buy_quote": 7150.44921}, {"ts": 1768077360000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 38413.9, "quote_volume": 4636.55773, "trades": 28, "taker_buy_volume": 24873.0, "taker_buy_quote": 3002.1711}, {"ts": 1768077420000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 24055.2, "quote_volume": 2903.56261, "trades": 18, "taker_buy_volume": 17978.7, "taker_buy_quote": 2170.12906}, {"ts": 1768077480000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 125851.8, "quote_volume": 15202.40979, "trades": 75, "taker_buy_volume": 104126.2, "taker_buy_quote": 12578.44496}, {"ts": 1768077540000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 450.6, "quote_volume": 54.38742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077600000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 689.2, "quote_volume": 83.1988, "trades": 4, "taker_buy_volume": 123.6, "taker_buy_quote": 14.93088}, {"ts": 1768077660000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 8845.3, "quote_volume": 1067.62771, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077720000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 3559.0, "quote_volume": 429.5713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077780000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 5742.9, "quote_volume": 693.16803, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077840000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 453.5, "quote_volume": 54.6921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077900000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1282.4, "quote_volume": 154.65744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077960000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 530.7, "quote_volume": 64.00242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078020000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 4447.4, "quote_volume": 536.75269, "trades": 6, "taker_buy_volume": 3962.5, "taker_buy_quote": 478.27375}, {"ts": 1768078080000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 16899.2, "quote_volume": 2039.65509, "trades": 14, "taker_buy_volume": 16115.7, "taker_buy_quote": 1945.16499}, {"ts": 1768078140000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 28406.3, "quote_volume": 3429.05491, "trades": 74, "taker_buy_volume": 9675.8, "taker_buy_quote": 1168.28356}, {"ts": 1768078200000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1426.7, "quote_volume": 172.15993, "trades": 4, "taker_buy_volume": 999.1, "taker_buy_quote": 120.59137}, {"ts": 1768078260000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1090.5, "quote_volume": 131.56933, "trades": 6, "taker_buy_volume": 550.3, "taker_buy_quote": 66.42121}, {"ts": 1768078320000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 493.3, "quote_volume": 59.54131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078380000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1769.4, "quote_volume": 213.56658, "trades": 6, "taker_buy_volume": 69.7, "taker_buy_quote": 8.41279}, {"ts": 1768078440000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5803.1, "quote_volume": 700.36996, "trades": 7, "taker_buy_volume": 5161.0, "taker_buy_quote": 622.9327}, {"ts": 1768078500000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 906.4, "quote_volume": 109.31184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078560000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 648.5, "quote_volume": 78.21738, "trades": 2, "taker_buy_volume": 82.8, "taker_buy_quote": 9.99396}, {"ts": 1768078620000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 81016.2, "quote_volume": 9780.92717, "trades": 34, "taker_buy_volume": 79128.6, "taker_buy_quote": 9553.14908}, {"ts": 1768078680000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 17998.5, "quote_volume": 2172.37448, "trades": 16, "taker_buy_volume": 14574.8, "taker_buy_quote": 1759.17836}, {"ts": 1768078740000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 457.9, "quote_volume": 55.27341, "trades": 3, "taker_buy_volume": 48.8, "taker_buy_quote": 5.89504}, {"ts": 1768078800000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 1445.0, "quote_volume": 174.5119, "trades": 2, "taker_buy_volume": 1004.0, "taker_buy_quote": 121.2832}, {"ts": 1768078860000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1443.9, "quote_volume": 174.27873, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078920000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 9902.2, "quote_volume": 1195.14433, "trades": 10, "taker_buy_volume": 4324.0, "taker_buy_quote": 521.9068}, {"ts": 1768078980000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5125.1, "quote_volume": 618.48538, "trades": 11, "taker_buy_volume": 3983.2, "taker_buy_quote": 480.77224}, {"ts": 1768079040000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 3318.6, "quote_volume": 400.84672, "trades": 8, "taker_buy_volume": 2917.0, "taker_buy_quote": 352.3736}, {"ts": 1768079100000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 3936.4, "quote_volume": 475.12348, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079160000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 843.0, "quote_volume": 101.6658, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079220000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 81467.2, "quote_volume": 9832.50417, "trades": 25, "taker_buy_volume": 75598.5, "taker_buy_quote": 9124.73895}, {"ts": 1768079280000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2532.8, "quote_volume": 305.65039, "trades": 5, "taker_buy_volume": 1947.1, "taker_buy_quote": 235.01497}, {"ts": 1768079340000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 21305.3, "quote_volume": 2569.36683, "trades": 24, "taker_buy_volume": 17041.8, "taker_buy_quote": 2055.24108}, {"ts": 1768079400000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 10385.8, "quote_volume": 1253.50883, "trades": 21, "taker_buy_volume": 8782.7, "taker_buy_quote": 1060.07189}, {"ts": 1768079460000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 672.0, "quote_volume": 81.1104, "trades": 4, "taker_buy_volume": 130.5, "taker_buy_quote": 15.75135}, {"ts": 1768079520000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 580.1, "quote_volume": 70.01807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079580000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 694.0, "quote_volume": 83.7782, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 14.9792}, {"ts": 1768079640000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 522.6, "quote_volume": 63.07782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079700000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 29962.7, "quote_volume": 3616.05595, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079760000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 619.1, "quote_volume": 74.66876, "trades": 4, "taker_buy_volume": 53.0, "taker_buy_quote": 6.3971}, {"ts": 1768079820000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 9020.0, "quote_volume": 1087.832, "trades": 12, "taker_buy_volume": 200.0, "taker_buy_quote": 24.14}, {"ts": 1768079880000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1058.3, "quote_volume": 127.57236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079940000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2326.7, "quote_volume": 280.36735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080000000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 14532.2, "quote_volume": 1751.1301, "trades": 12, "taker_buy_volume": 41.4, "taker_buy_quote": 4.9887}, {"ts": 1768080060000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 559.0, "quote_volume": 67.3036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080120000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 5799.7, "quote_volume": 698.86385, "trades": 7, "taker_buy_volume": 5093.3, "taker_buy_quote": 613.74265}, {"ts": 1768080180000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 16466.9, "quote_volume": 1985.85077, "trades": 12, "taker_buy_volume": 15893.2, "taker_buy_quote": 1916.71992}, {"ts": 1768080240000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 27343.6, "quote_volume": 3299.52557, "trades": 19, "taker_buy_volume": 18874.1, "taker_buy_quote": 2278.10387}, {"ts": 1768080300000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 875.4, "quote_volume": 105.68967, "trades": 2, "taker_buy_volume": 288.9, "taker_buy_quote": 34.89912}, {"ts": 1768080360000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 32924.7, "quote_volume": 3974.01129, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080420000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 5560.4, "quote_volume": 670.58424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 58163.7, "quote_volume": 7014.55222, "trades": 24, "taker_buy_volume": 100.0, "taker_buy_quote": 12.07}, {"ts": 1768080540000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 532.9, "quote_volume": 64.21445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080600000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1865.0, "quote_volume": 224.7325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080660000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 8463.4, "quote_volume": 1020.1266, "trades": 9, "taker_buy_volume": 2869.0, "taker_buy_quote": 346.0014}, {"ts": 1768080720000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 8991.5, "quote_volume": 1083.6913, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080780000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 20434.4, "quote_volume": 2461.47254, "trades": 21, "taker_buy_volume": 41.4, "taker_buy_quote": 4.99284}, {"ts": 1768080840000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 406.4, "quote_volume": 48.93056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 513.6, "quote_volume": 61.83744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080960000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 10428.0, "quote_volume": 1256.70051, "trades": 20, "taker_buy_volume": 7659.9, "taker_buy_quote": 923.14446}, {"ts": 1768081020000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 4354.1, "quote_volume": 524.19212, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081080000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 4098.0, "quote_volume": 493.12274, "trades": 9, "taker_buy_volume": 1883.7, "taker_buy_quote": 226.79748}, {"ts": 1768081140000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 895.6, "quote_volume": 107.69268, "trades": 4, "taker_buy_volume": 415.6, "taker_buy_quote": 49.99668}, {"ts": 1768081200000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 86376.6, "quote_volume": 10398.88618, "trades": 30, "taker_buy_volume": 83060.0, "taker_buy_quote": 9999.61742}, {"ts": 1768081260000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 25636.2, "quote_volume": 3089.51531, "trades": 21, "taker_buy_volume": 23617.0, "taker_buy_quote": 2846.25048}, {"ts": 1768081320000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 3906.4, "quote_volume": 471.05475, "trades": 4, "taker_buy_volume": 3335.5, "taker_buy_quote": 402.2613}, {"ts": 1768081380000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 9558.2, "quote_volume": 1152.76892, "trades": 13, "taker_buy_volume": 9001.9, "taker_buy_quote": 1085.67914}, {"ts": 1768081440000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 78529.5, "quote_volume": 9470.6577, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081500000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 109358.7, "quote_volume": 13177.99155, "trades": 25, "taker_buy_volume": 2682.0, "taker_buy_quote": 323.4492}, {"ts": 1768081560000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 9277.1, "quote_volume": 1117.09092, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081620000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 518.2, "quote_volume": 62.33946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081680000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1472.0, "quote_volume": 177.09506, "trades": 5, "taker_buy_volume": 134.6, "taker_buy_quote": 16.20584}, {"ts": 1768081740000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 762.6, "quote_volume": 91.76588, "trades": 6, "taker_buy_volume": 251.0, "taker_buy_quote": 30.2204}, {"ts": 1768081800000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 471.8, "quote_volume": 56.75754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081860000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 497.3, "quote_volume": 59.82519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081920000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 402.1, "quote_volume": 48.37263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081980000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1954.8, "quote_volume": 235.16244, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082040000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 12099.5, "quote_volume": 1455.52197, "trades": 15, "taker_buy_volume": 1457.1, "taker_buy_quote": 175.28913}, {"ts": 1768082100000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 496.1, "quote_volume": 59.63122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082160000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 5246.7, "quote_volume": 630.78205, "trades": 12, "taker_buy_volume": 1287.1, "taker_buy_quote": 154.83813}, {"ts": 1768082220000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 530.7, "quote_volume": 63.79014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082280000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 9266.4, "quote_volume": 1114.44472, "trades": 5, "taker_buy_volume": 6234.4, "taker_buy_quote": 749.99832}, {"ts": 1768082340000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 12108.1, "quote_volume": 1455.47674, "trades": 10, "taker_buy_volume": 831.2, "taker_buy_quote": 99.99336}, {"ts": 1768082400000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 20746.9, "quote_volume": 2493.77738, "trades": 15, "taker_buy_volume": 1877.1, "taker_buy_quote": 225.62742}, {"ts": 1768082460000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 698.4, "quote_volume": 83.94768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082520000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 19032.3, "quote_volume": 2286.9932, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082580000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 25643.6, "quote_volume": 3079.56589, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 108.09}, {"ts": 1768082640000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 540.8, "quote_volume": 64.9017, "trades": 5, "taker_buy_volume": 57.0, "taker_buy_quote": 6.8457}, {"ts": 1768082700000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 31862.3, "quote_volume": 3823.476, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082760000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 153198.5, "quote_volume": 18382.93924, "trades": 86, "taker_buy_volume": 40939.0, "taker_buy_quote": 4912.68}, {"ts": 1768082820000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3139.9, "quote_volume": 376.74221, "trades": 2, "taker_buy_volume": 2682.0, "taker_buy_quote": 321.84}, {"ts": 1768082880000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 29170.6, "quote_volume": 3500.472, "trades": 15, "taker_buy_volume": 28561.4, "taker_buy_quote": 3427.368}, {"ts": 1768082940000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 10365.7, "quote_volume": 1243.884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083000000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 47185.2, "quote_volume": 5666.94217, "trades": 48, "taker_buy_volume": 45848.7, "taker_buy_quote": 5506.47887}, {"ts": 1768083060000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 21092.3, "quote_volume": 2536.16669, "trades": 29, "taker_buy_volume": 18849.6, "taker_buy_quote": 2266.65222}, {"ts": 1768083120000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 25912.4, "quote_volume": 3117.26172, "trades": 22, "taker_buy_volume": 9616.1, "taker_buy_quote": 1156.81683}, {"ts": 1768083180000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 152508.7, "quote_volume": 18334.6896, "trades": 80, "taker_buy_volume": 67429.9, "taker_buy_quote": 8108.17925}, {"ts": 1768083240000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 17103.9, "quote_volume": 2054.17839, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083300000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 5058.7, "quote_volume": 607.51925, "trades": 6, "taker_buy_volume": 4526.1, "taker_buy_quote": 543.60725}, {"ts": 1768083360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 8715.4, "quote_volume": 1046.66448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083420000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 12924.1, "quote_volume": 1551.62907, "trades": 22, "taker_buy_volume": 5706.7, "taker_buy_quote": 685.37467}, {"ts": 1768083480000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 512.6, "quote_volume": 61.56326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083540000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 13549.2, "quote_volume": 1627.25892, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083600000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 5345.4, "quote_volume": 641.72137, "trades": 6, "taker_buy_volume": 2733.7, "taker_buy_quote": 328.31737}, {"ts": 1768083660000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 17244.5, "quote_volume": 2069.34, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083720000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 10685.3, "quote_volume": 1282.06359, "trades": 10, "taker_buy_volume": 8961.2, "taker_buy_quote": 1075.344}, {"ts": 1768083780000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1533.0, "quote_volume": 183.90984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083840000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 7943.2, "quote_volume": 952.70284, "trades": 5, "taker_buy_volume": 3131.6, "taker_buy_quote": 375.792}, {"ts": 1768083900000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1128.1, "quote_volume": 135.32957, "trades": 3, "taker_buy_volume": 703.8, "taker_buy_quote": 84.456}, {"ts": 1768083960000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 24892.6, "quote_volume": 2988.44854, "trades": 25, "taker_buy_volume": 24165.8, "taker_buy_quote": 2901.23254}, {"ts": 1768084020000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 12966.4, "quote_volume": 1556.36575, "trades": 15, "taker_buy_volume": 3977.5, "taker_buy_quote": 477.69775}, {"ts": 1768084080000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 494.2, "quote_volume": 59.30931, "trades": 4, "taker_buy_volume": 53.1, "taker_buy_quote": 6.37731}, {"ts": 1768084140000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 59800.7, "quote_volume": 7181.02066, "trades": 55, "taker_buy_volume": 9217.4, "taker_buy_quote": 1107.00974}, {"ts": 1768084200000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 104616.8, "quote_volume": 12556.18002, "trades": 38, "taker_buy_volume": 4046.2, "taker_buy_quote": 485.94862}, {"ts": 1768084260000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1742.4, "quote_volume": 209.36126, "trades": 9, "taker_buy_volume": 1307.6, "taker_buy_quote": 157.14178}, {"ts": 1768084320000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 6352.6, "quote_volume": 762.94726, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084380000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 13243.9, "quote_volume": 1591.86805, "trades": 19, "taker_buy_volume": 12756.6, "taker_buy_quote": 1533.34332}, {"ts": 1768084440000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 7452.5, "quote_volume": 896.47725, "trades": 13, "taker_buy_volume": 6867.5, "taker_buy_quote": 826.16025}, {"ts": 1768084500000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 570.5, "quote_volume": 68.5741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084560000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 5555.1, "quote_volume": 668.22352, "trades": 6, "taker_buy_volume": 5005.0, "taker_buy_quote": 602.1015}, {"ts": 1768084620000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 5462.5, "quote_volume": 657.093, "trades": 4, "taker_buy_volume": 5005.0, "taker_buy_quote": 602.1015}, {"ts": 1768084680000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 37598.6, "quote_volume": 4523.06536, "trades": 12, "taker_buy_volume": 37136.4, "taker_buy_quote": 4467.50892}, {"ts": 1768084740000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 938.3, "quote_volume": 112.79935, "trades": 9, "taker_buy_volume": 156.9, "taker_buy_quote": 18.87507}, {"ts": 1768084800000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 46839.3, "quote_volume": 5630.79809, "trades": 19, "taker_buy_volume": 7142.3, "taker_buy_quote": 859.21869}, {"ts": 1768084860000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 6712.4, "quote_volume": 806.77338, "trades": 13, "taker_buy_volume": 263.3, "taker_buy_quote": 31.64866}, {"ts": 1768084920000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 3034.6, "quote_volume": 364.6955, "trades": 14, "taker_buy_volume": 2400.4, "taker_buy_quote": 288.52808}, {"ts": 1768084980000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 45825.7, "quote_volume": 5502.39797, "trades": 38, "taker_buy_volume": 27736.3, "taker_buy_quote": 3331.12963}, {"ts": 1768085040000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2381.4, "quote_volume": 286.20179, "trades": 10, "taker_buy_volume": 1956.5, "taker_buy_quote": 235.1713}, {"ts": 1768085100000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 2459.3, "quote_volume": 295.36193, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085160000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2486.7, "quote_volume": 298.86134, "trades": 2, "taker_buy_volume": 2086.7, "taker_buy_quote": 250.82134}, {"ts": 1768085220000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2539.0, "quote_volume": 305.12825, "trades": 5, "taker_buy_volume": 1943.5, "taker_buy_quote": 233.6087}, {"ts": 1768085280000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1538.2, "quote_volume": 184.74378, "trades": 9, "taker_buy_volume": 59.6, "taker_buy_quote": 7.16392}, {"ts": 1768085340000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 42639.4, "quote_volume": 5115.86268, "trades": 38, "taker_buy_volume": 461.1, "taker_buy_quote": 55.332}, {"ts": 1768085400000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 16401.3, "quote_volume": 1966.88846, "trades": 16, "taker_buy_volume": 3725.9, "taker_buy_quote": 447.108}, {"ts": 1768085460000, "open": 0.1199, "high": 0.12, "low": 0.1197, "close": 0.1197, "volume": 72231.3, "quote_volume": 8653.56532, "trades": 48, "taker_buy_volume": 13173.2, "taker_buy_quote": 1578.19812}, {"ts": 1768085520000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 74678.8, "quote_volume": 8946.52024, "trades": 56, "taker_buy_volume": 31519.8, "taker_buy_quote": 3776.07204}, {"ts": 1768085580000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 41721.9, "quote_volume": 4998.28362, "trades": 39, "taker_buy_volume": 18759.5, "taker_buy_quote": 2247.3881}, {"ts": 1768085640000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 30103.6, "quote_volume": 3606.58996, "trades": 23, "taker_buy_volume": 2193.9, "taker_buy_quote": 263.0079}, {"ts": 1768085700000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 64592.1, "quote_volume": 7730.82799, "trades": 71, "taker_buy_volume": 3550.0, "taker_buy_quote": 424.935}, {"ts": 1768085760000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 3477.3, "quote_volume": 415.97508, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 107.73}, {"ts": 1768085820000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 5013.7, "quote_volume": 600.01232, "trades": 13, "taker_buy_volume": 3738.0, "taker_buy_quote": 447.4386}, {"ts": 1768085880000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 2882.2, "quote_volume": 344.71112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085940000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 37400.1, "quote_volume": 4473.05196, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086000000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 116742.6, "quote_volume": 13960.31866, "trades": 91, "taker_buy_volume": 22057.0, "taker_buy_quote": 2639.37601}, {"ts": 1768086060000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1064.3, "quote_volume": 127.39671, "trades": 9, "taker_buy_volume": 546.0, "taker_buy_quote": 65.3562}, {"ts": 1768086120000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 9651.5, "quote_volume": 1155.69781, "trades": 22, "taker_buy_volume": 4132.6, "taker_buy_quote": 495.08548}, {"ts": 1768086180000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 26948.5, "quote_volume": 3232.31043, "trades": 34, "taker_buy_volume": 19461.2, "taker_buy_quote": 2333.8934}, {"ts": 1768086240000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 6521.0, "quote_volume": 782.47225, "trades": 11, "taker_buy_volume": 6043.5, "taker_buy_quote": 725.22}, {"ts": 1768086300000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 31526.8, "quote_volume": 3777.0361, "trades": 30, "taker_buy_volume": 28578.8, "taker_buy_quote": 3423.74024}, {"ts": 1768086360000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 517.5, "quote_volume": 61.9965, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086420000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2636.6, "quote_volume": 316.06849, "trades": 6, "taker_buy_volume": 2038.1, "taker_buy_quote": 244.36819}, {"ts": 1768086480000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1075.9, "quote_volume": 128.94447, "trades": 7, "taker_buy_volume": 516.5, "taker_buy_quote": 61.92835}, {"ts": 1768086540000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 5684.1, "quote_volume": 681.52359, "trades": 9, "taker_buy_volume": 1076.3, "taker_buy_quote": 129.04837}, {"ts": 1768086600000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 19108.6, "quote_volume": 2291.24175, "trades": 11, "taker_buy_volume": 17616.6, "taker_buy_quote": 2112.397}, {"ts": 1768086660000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 403.5, "quote_volume": 48.3393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086720000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 582.3, "quote_volume": 69.75954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086780000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 26026.6, "quote_volume": 3117.98668, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086840000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 825.8, "quote_volume": 98.88441, "trades": 3, "taker_buy_volume": 361.5, "taker_buy_quote": 43.3077}, {"ts": 1768086900000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 54093.4, "quote_volume": 6480.38932, "trades": 15, "taker_buy_volume": 53572.7, "taker_buy_quote": 6418.00946}, {"ts": 1768086960000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 6743.5, "quote_volume": 808.66177, "trades": 11, "taker_buy_volume": 4291.1, "taker_buy_quote": 514.86425}, {"ts": 1768087020000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2736.8, "quote_volume": 328.14232, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087080000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 493.3, "quote_volume": 59.14667, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087140000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 621.0, "quote_volume": 74.47091, "trades": 3, "taker_buy_volume": 130.1, "taker_buy_quote": 15.612}, {"ts": 1768087200000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 440883.5, "quote_volume": 52815.20058, "trades": 135, "taker_buy_volume": 21077.5, "taker_buy_quote": 2525.1679}, {"ts": 1768087260000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 1729.2, "quote_volume": 207.15816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087320000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 55011.8, "quote_volume": 6595.94226, "trades": 21, "taker_buy_volume": 54465.1, "taker_buy_quote": 6530.39293}, {"ts": 1768087380000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 464.5, "quote_volume": 55.69355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087440000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2863.5, "quote_volume": 343.53372, "trades": 3, "taker_buy_volume": 2000.7, "taker_buy_quote": 240.084}, {"ts": 1768087500000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 3535.3, "quote_volume": 423.88247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087560000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 711.6, "quote_volume": 85.32084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087620000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 86829.2, "quote_volume": 10420.04121, "trades": 36, "taker_buy_volume": 62164.5, "taker_buy_quote": 7460.31911}, {"ts": 1768087680000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 76875.3, "quote_volume": 9232.59661, "trades": 36, "taker_buy_volume": 76407.4, "taker_buy_quote": 9176.4954}, {"ts": 1768087740000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 708.0, "quote_volume": 85.03913, "trades": 3, "taker_buy_volume": 83.3, "taker_buy_quote": 10.01266}, {"ts": 1768087800000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1011.8, "quote_volume": 121.51718, "trades": 11, "taker_buy_volume": 50.4, "taker_buy_quote": 6.05304}, {"ts": 1768087860000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 1754.7, "quote_volume": 210.68025, "trades": 8, "taker_buy_volume": 131.1, "taker_buy_quote": 15.74511}, {"ts": 1768087920000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 842.7, "quote_volume": 101.124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087980000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1178.4, "quote_volume": 141.408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088040000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 632.7, "quote_volume": 75.94092, "trades": 3, "taker_buy_volume": 169.2, "taker_buy_quote": 20.32092}, {"ts": 1768088100000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 549.6, "quote_volume": 65.952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088160000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 7848.0, "quote_volume": 941.77885, "trades": 15, "taker_buy_volume": 188.5, "taker_buy_quote": 22.63885}, {"ts": 1768088220000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 469.8, "quote_volume": 56.32902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088280000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1872.4, "quote_volume": 224.64602, "trades": 11, "taker_buy_volume": 1357.5, "taker_buy_quote": 162.9}, {"ts": 1768088340000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 579.3, "quote_volume": 69.526, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 12.01}, {"ts": 1768088400000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 470.9, "quote_volume": 56.51314, "trades": 4, "taker_buy_volume": 51.4, "taker_buy_quote": 6.17314}, {"ts": 1768088460000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 13924.7, "quote_volume": 1670.964, "trades": 15, "taker_buy_volume": 6237.7, "taker_buy_quote": 748.524}, {"ts": 1768088520000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3109.1, "quote_volume": 373.34363, "trades": 9, "taker_buy_volume": 2516.3, "taker_buy_quote": 302.20763}, {"ts": 1768088580000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 554.6, "quote_volume": 66.60746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088640000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2252.4, "quote_volume": 270.68424, "trades": 4, "taker_buy_volume": 1710.0, "taker_buy_quote": 205.542}, {"ts": 1768088700000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2105.9, "quote_volume": 252.9269, "trades": 6, "taker_buy_volume": 83.1, "taker_buy_quote": 9.98862}, {"ts": 1768088760000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 645.9, "quote_volume": 77.58091, "trades": 2, "taker_buy_volume": 83.2, "taker_buy_quote": 10.00064}, {"ts": 1768088820000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 9774.6, "quote_volume": 1174.86998, "trades": 19, "taker_buy_volume": 8950.2, "taker_buy_quote": 1075.8464}, {"ts": 1768088880000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 556.1, "quote_volume": 66.84322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088940000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 528.4, "quote_volume": 63.51368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089000000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 5748.1, "quote_volume": 690.92162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089060000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 450.5, "quote_volume": 54.1501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089120000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 472.9, "quote_volume": 56.84258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089180000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 3268.9, "quote_volume": 392.92178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089240000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 449.0, "quote_volume": 53.9698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089300000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 7271.9, "quote_volume": 873.48918, "trades": 34, "taker_buy_volume": 2375.6, "taker_buy_quote": 285.30956}, {"ts": 1768089360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 14453.3, "quote_volume": 1735.78743, "trades": 14, "taker_buy_volume": 9013.0, "taker_buy_quote": 1082.4613}, {"ts": 1768089420000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 495.3, "quote_volume": 59.436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089480000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 445.5, "quote_volume": 53.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089540000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 469.8, "quote_volume": 56.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089600000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 4387.7, "quote_volume": 526.96478, "trades": 19, "taker_buy_volume": 2601.8, "taker_buy_quote": 312.48979}, {"ts": 1768089660000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 627.0, "quote_volume": 75.24965, "trades": 2, "taker_buy_volume": 96.5, "taker_buy_quote": 11.58965}, {"ts": 1768089720000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 22685.3, "quote_volume": 2725.20241, "trades": 20, "taker_buy_volume": 22236.9, "taker_buy_quote": 2671.34957}, {"ts": 1768089780000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 64688.2, "quote_volume": 7762.88301, "trades": 33, "taker_buy_volume": 9215.2, "taker_buy_quote": 1105.824}, {"ts": 1768089840000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 592.9, "quote_volume": 71.15425, "trades": 3, "taker_buy_volume": 62.5, "taker_buy_quote": 7.50625}, {"ts": 1768089900000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 6365.6, "quote_volume": 763.87893, "trades": 19, "taker_buy_volume": 4919.5, "taker_buy_quote": 590.34693}, {"ts": 1768089960000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1513.7, "quote_volume": 181.6002, "trades": 4, "taker_buy_volume": 131.9, "taker_buy_quote": 15.828}, {"ts": 1768090020000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 19515.8, "quote_volume": 2341.90257, "trades": 30, "taker_buy_volume": 17072.0, "taker_buy_quote": 2048.64657}, {"ts": 1768090080000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 7448.2, "quote_volume": 895.05745, "trades": 11, "taker_buy_volume": 6959.8, "taker_buy_quote": 836.44945}, {"ts": 1768090140000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 4951.4, "quote_volume": 595.10464, "trades": 5, "taker_buy_volume": 4415.0, "taker_buy_quote": 530.683}, {"ts": 1768090200000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2911.6, "quote_volume": 349.68985, "trades": 7, "taker_buy_volume": 66.9, "taker_buy_quote": 8.04138}, {"ts": 1768090260000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1315.4, "quote_volume": 157.99054, "trades": 6, "taker_buy_volume": 110.0, "taker_buy_quote": 13.222}, {"ts": 1768090320000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 12595.0, "quote_volume": 1514.47427, "trades": 12, "taker_buy_volume": 12137.1, "taker_buy_quote": 1459.48048}, {"ts": 1768090380000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 28027.3, "quote_volume": 3371.75147, "trades": 22, "taker_buy_volume": 14207.3, "taker_buy_quote": 1709.28004}, {"ts": 1768090440000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 12316.7, "quote_volume": 1481.69901, "trades": 14, "taker_buy_volume": 247.7, "taker_buy_quote": 29.79831}, {"ts": 1768090500000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 557.0, "quote_volume": 67.0071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090560000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 13106.2, "quote_volume": 1577.92847, "trades": 10, "taker_buy_volume": 12348.1, "taker_buy_quote": 1486.71124}, {"ts": 1768090620000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 7083.0, "quote_volume": 852.34215, "trades": 17, "taker_buy_volume": 5013.2, "taker_buy_quote": 603.34521}, {"ts": 1768090680000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 543.5, "quote_volume": 65.3287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090740000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 6376.1, "quote_volume": 765.83157, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090800000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1587.3, "quote_volume": 190.63473, "trades": 3, "taker_buy_volume": 1074.6, "taker_buy_quote": 129.05946}, {"ts": 1768090860000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 21182.9, "quote_volume": 2549.83961, "trades": 15, "taker_buy_volume": 20749.7, "taker_buy_quote": 2497.72565}, {"ts": 1768090920000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 13146.7, "quote_volume": 1580.94286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090980000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3297.5, "quote_volume": 396.64776, "trades": 4, "taker_buy_volume": 2882.6, "taker_buy_quote": 346.77678}, {"ts": 1768091040000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 22323.1, "quote_volume": 2686.73694, "trades": 21, "taker_buy_volume": 21739.2, "taker_buy_quote": 2616.49377}, {"ts": 1768091100000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 437.2, "quote_volume": 52.63888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091160000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 55109.0, "quote_volume": 6640.58203, "trades": 43, "taker_buy_volume": 15399.1, "taker_buy_quote": 1855.59155}, {"ts": 1768091220000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 557.7, "quote_volume": 67.14708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091280000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 564.6, "quote_volume": 67.97784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091340000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 12325.6, "quote_volume": 1485.2348, "trades": 14, "taker_buy_volume": 11829.5, "taker_buy_quote": 1425.45475}, {"ts": 1768091400000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 3614.0, "quote_volume": 435.42886, "trades": 17, "taker_buy_volume": 53.0, "taker_buy_quote": 6.3865}, {"ts": 1768091460000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 550.3, "quote_volume": 66.25612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091520000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 4512.5, "quote_volume": 543.24923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091580000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 744.0, "quote_volume": 89.5032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091640000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 512.9, "quote_volume": 61.70187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091700000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 4067.9, "quote_volume": 489.36837, "trades": 17, "taker_buy_volume": 259.0, "taker_buy_quote": 31.1577}, {"ts": 1768091760000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 630.2, "quote_volume": 75.82038, "trades": 6, "taker_buy_volume": 73.2, "taker_buy_quote": 8.81328}, {"ts": 1768091820000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1888.5, "quote_volume": 227.1436, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091880000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 7945.5, "quote_volume": 954.99696, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091940000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6302.9, "quote_volume": 757.62438, "trades": 12, "taker_buy_volume": 5792.1, "taker_buy_quote": 696.22622}, {"ts": 1768092000000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 413.5, "quote_volume": 49.7027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092060000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 928.1, "quote_volume": 111.50796, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092120000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 629.0, "quote_volume": 75.55297, "trades": 6, "taker_buy_volume": 100.7, "taker_buy_quote": 12.10414}, {"ts": 1768092180000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1072.8, "quote_volume": 128.95056, "trades": 8, "taker_buy_volume": 195.5, "taker_buy_quote": 23.4991}, {"ts": 1768092240000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 829.8, "quote_volume": 99.76924, "trades": 4, "taker_buy_volume": 272.8, "taker_buy_quote": 32.81784}, {"ts": 1768092300000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 479.0, "quote_volume": 57.5758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092360000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 28234.9, "quote_volume": 3399.75227, "trades": 23, "taker_buy_volume": 27645.5, "taker_buy_quote": 3328.78851}, {"ts": 1768092420000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 161205.6, "quote_volume": 19400.52668, "trades": 40, "taker_buy_volume": 11539.0, "taker_buy_quote": 1389.2956}, {"ts": 1768092480000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 37698.8, "quote_volume": 4542.85162, "trades": 40, "taker_buy_volume": 29002.9, "taker_buy_quote": 3494.92087}, {"ts": 1768092540000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1721.8, "quote_volume": 207.60127, "trades": 5, "taker_buy_volume": 1243.7, "taker_buy_quote": 149.99022}, {"ts": 1768092600000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 20229.6, "quote_volume": 2439.63956, "trades": 20, "taker_buy_volume": 11958.4, "taker_buy_quote": 1442.18304}, {"ts": 1768092660000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 558.9, "quote_volume": 67.34745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092720000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 29268.8, "quote_volume": 3526.8904, "trades": 33, "taker_buy_volume": 25450.2, "taker_buy_quote": 3066.7491}, {"ts": 1768092780000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1716.3, "quote_volume": 206.94359, "trades": 2, "taker_buy_volume": 1294.4, "taker_buy_quote": 156.10464}, {"ts": 1768092840000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 2579.7, "quote_volume": 311.18787, "trades": 13, "taker_buy_volume": 2089.1, "taker_buy_quote": 252.02151}, {"ts": 1768092900000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 73620.7, "quote_volume": 8885.97011, "trades": 48, "taker_buy_volume": 64184.2, "taker_buy_quote": 7747.03294}, {"ts": 1768092960000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 556.3, "quote_volume": 67.08978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093020000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 14367.9, "quote_volume": 1732.80717, "trades": 21, "taker_buy_volume": 11147.0, "taker_buy_quote": 1344.36663}, {"ts": 1768093080000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 563.6, "quote_volume": 67.9138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093140000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 616.1, "quote_volume": 74.24005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093200000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 406.3, "quote_volume": 48.95915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093260000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1277.5, "quote_volume": 154.01335, "trades": 5, "taker_buy_volume": 746.0, "taker_buy_quote": 89.9676}, {"ts": 1768093320000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1396.2, "quote_volume": 168.25257, "trades": 10, "taker_buy_volume": 104.7, "taker_buy_quote": 12.62682}, {"ts": 1768093380000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 9694.2, "quote_volume": 1169.07884, "trades": 13, "taker_buy_volume": 9277.4, "taker_buy_quote": 1118.85444}, {"ts": 1768093440000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 521.5, "quote_volume": 62.8929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093500000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 562.3, "quote_volume": 67.81338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093560000, "open": 0.1206, "high": 0.1207, "low": 0.1204, "close": 0.1206, "volume": 242936.9, "quote_volume": 29281.26185, "trades": 121, "taker_buy_volume": 14610.3, "taker_buy_quote": 1762.1547}, {"ts": 1768093620000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6166.7, "quote_volume": 743.64742, "trades": 5, "taker_buy_volume": 5600.7, "taker_buy_quote": 675.44442}, {"ts": 1768093680000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 7697.9, "quote_volume": 927.59695, "trades": 11, "taker_buy_volume": 3141.8, "taker_buy_quote": 378.5869}, {"ts": 1768093740000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 459.3, "quote_volume": 55.29972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093800000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 15199.8, "quote_volume": 1830.07612, "trades": 17, "taker_buy_volume": 3794.6, "taker_buy_quote": 456.89004}, {"ts": 1768093860000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 14031.1, "quote_volume": 1689.77492, "trades": 10, "taker_buy_volume": 13629.6, "taker_buy_quote": 1641.43432}, {"ts": 1768093920000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 851.2, "quote_volume": 102.43027, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093980000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 10753.6, "quote_volume": 1295.38624, "trades": 10, "taker_buy_volume": 10218.4, "taker_buy_quote": 1230.94816}, {"ts": 1768094040000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 582.5, "quote_volume": 70.133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094100000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2284.1, "quote_volume": 275.23405, "trades": 15, "taker_buy_volume": 585.1, "taker_buy_quote": 70.50455}, {"ts": 1768094160000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 61348.2, "quote_volume": 7392.39057, "trades": 59, "taker_buy_volume": 52532.1, "taker_buy_quote": 6330.11805}, {"ts": 1768094220000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 5210.0, "quote_volume": 627.7298, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094280000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 835.2, "quote_volume": 100.59957, "trades": 3, "taker_buy_volume": 414.9, "taker_buy_quote": 49.99545}, {"ts": 1768094340000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 6445.4, "quote_volume": 776.6707, "trades": 29, "taker_buy_volume": 5138.9, "taker_buy_quote": 619.23745}, {"ts": 1768094400000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 636.6, "quote_volume": 76.7249, "trades": 2, "taker_buy_volume": 146.0, "taker_buy_quote": 17.6076}, {"ts": 1768094460000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 4738.0, "quote_volume": 571.33592, "trades": 3, "taker_buy_volume": 4069.2, "taker_buy_quote": 490.74552}, {"ts": 1768094520000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 96774.6, "quote_volume": 11661.3393, "trades": 53, "taker_buy_volume": 42074.9, "taker_buy_quote": 5070.02545}, {"ts": 1768094580000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 3229.8, "quote_volume": 388.82622, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 37538.8, "quote_volume": 4515.91764, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094700000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 37112.3, "quote_volume": 4466.92306, "trades": 21, "taker_buy_volume": 36656.4, "taker_buy_quote": 4412.12388}, {"ts": 1768094760000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 6888.4, "quote_volume": 830.00619, "trades": 18, "taker_buy_volume": 4863.5, "taker_buy_quote": 586.05175}, {"ts": 1768094820000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 672.1, "quote_volume": 80.92084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094880000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 553.1, "quote_volume": 66.59324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094940000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 545.0, "quote_volume": 65.618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095000000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 525.2, "quote_volume": 63.23916, "trades": 5, "taker_buy_volume": 50.8, "taker_buy_quote": 6.1214}, {"ts": 1768095060000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1438.2, "quote_volume": 173.15928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095120000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 15708.2, "quote_volume": 1891.20628, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095180000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 583.7, "quote_volume": 70.21911, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095240000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2703.1, "quote_volume": 325.45324, "trades": 7, "taker_buy_volume": 2155.8, "taker_buy_quote": 259.55832}, {"ts": 1768095300000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 503.8, "quote_volume": 60.65752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095360000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 584.9, "quote_volume": 70.42196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095420000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 7012.3, "quote_volume": 844.42493, "trades": 7, "taker_buy_volume": 1440.1, "taker_buy_quote": 173.53205}, {"ts": 1768095480000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1147.2, "quote_volume": 138.2376, "trades": 10, "taker_buy_volume": 470.4, "taker_buy_quote": 56.6832}, {"ts": 1768095540000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 11658.9, "quote_volume": 1406.44609, "trades": 11, "taker_buy_volume": 11172.6, "taker_buy_quote": 1347.84694}, {"ts": 1768095600000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 471.8, "quote_volume": 56.89908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095660000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2557.4, "quote_volume": 308.62244, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 241.4}, {"ts": 1768095720000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5916.9, "quote_volume": 714.113, "trades": 12, "taker_buy_volume": 5348.6, "taker_buy_quote": 645.57602}, {"ts": 1768095780000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 470.2, "quote_volume": 56.75314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095840000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2897.5, "quote_volume": 349.72825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095900000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 2996.0, "quote_volume": 361.57003, "trades": 11, "taker_buy_volume": 46.6, "taker_buy_quote": 5.62928}, {"ts": 1768095960000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 587.7, "quote_volume": 70.87662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096020000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 461.7, "quote_volume": 55.68102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096080000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3938.7, "quote_volume": 475.35191, "trades": 18, "taker_buy_volume": 1836.0, "taker_buy_quote": 221.6052}, {"ts": 1768096140000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 718.8, "quote_volume": 86.69976, "trades": 6, "taker_buy_volume": 124.8, "taker_buy_quote": 15.06336}, {"ts": 1768096200000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1034.1, "quote_volume": 124.71246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096260000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 431.2, "quote_volume": 52.00272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096320000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 14294.3, "quote_volume": 1723.84287, "trades": 10, "taker_buy_volume": 12454.2, "taker_buy_quote": 1501.97652}, {"ts": 1768096380000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 481.9, "quote_volume": 58.06895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096440000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 436.9, "quote_volume": 52.64645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096500000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 538.9, "quote_volume": 64.93745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096560000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 439.1, "quote_volume": 52.91155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096620000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 3770.6, "quote_volume": 454.73436, "trades": 11, "taker_buy_volume": 3333.3, "taker_buy_quote": 401.99598}, {"ts": 1768096680000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 816.1, "quote_volume": 98.42847, "trades": 4, "taker_buy_volume": 68.1, "taker_buy_quote": 8.21967}, {"ts": 1768096740000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 564.6, "quote_volume": 68.09076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096800000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 606.1, "quote_volume": 73.09566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096860000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 12115.3, "quote_volume": 1462.30284, "trades": 17, "taker_buy_volume": 11556.2, "taker_buy_quote": 1394.83334}, {"ts": 1768096920000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 14653.0, "quote_volume": 1768.57342, "trades": 14, "taker_buy_volume": 78.8, "taker_buy_quote": 9.51904}, {"ts": 1768096980000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 550.3, "quote_volume": 66.36618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097040000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 7158.8, "quote_volume": 863.31211, "trades": 19, "taker_buy_volume": 2007.0, "taker_buy_quote": 242.0442}, {"ts": 1768097100000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 7789.8, "quote_volume": 939.3968, "trades": 4, "taker_buy_volume": 7259.0, "taker_buy_quote": 875.4354}, {"ts": 1768097160000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 8594.3, "quote_volume": 1035.61315, "trades": 25, "taker_buy_volume": 6734.4, "taker_buy_quote": 811.4952}, {"ts": 1768097220000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 604.0, "quote_volume": 72.7216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097280000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 445.0, "quote_volume": 53.578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097340000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 29863.4, "quote_volume": 3598.5397, "trades": 13, "taker_buy_volume": 29215.6, "taker_buy_quote": 3520.4798}, {"ts": 1768097400000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 575.7, "quote_volume": 69.37185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097460000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 9721.0, "quote_volume": 1172.30758, "trades": 19, "taker_buy_volume": 5076.0, "taker_buy_quote": 612.1656}, {"ts": 1768097520000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 594.3, "quote_volume": 71.61315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097580000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 441.9, "quote_volume": 53.24895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097640000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 5999.3, "quote_volume": 723.46677, "trades": 15, "taker_buy_volume": 5318.2, "taker_buy_quote": 641.37492}, {"ts": 1768097700000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1517.0, "quote_volume": 182.7985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097760000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 9727.6, "quote_volume": 1173.35998, "trades": 16, "taker_buy_volume": 8475.6, "taker_buy_quote": 1022.36878}, {"ts": 1768097820000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 7239.8, "quote_volume": 873.73852, "trades": 9, "taker_buy_volume": 6186.4, "taker_buy_quote": 746.69848}, {"ts": 1768097880000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3001.1, "quote_volume": 362.07862, "trades": 5, "taker_buy_volume": 1459.6, "taker_buy_quote": 176.17372}, {"ts": 1768097940000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1057.9, "quote_volume": 127.58274, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098000000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2324.4, "quote_volume": 280.40549, "trades": 5, "taker_buy_volume": 828.5, "taker_buy_quote": 99.99995}, {"ts": 1768098060000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 981.9, "quote_volume": 118.41714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098120000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 5462.1, "quote_volume": 658.15017, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098180000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 669.2, "quote_volume": 80.58827, "trades": 2, "taker_buy_volume": 165.9, "taker_buy_quote": 19.99095}, {"ts": 1768098240000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6116.8, "quote_volume": 737.2822, "trades": 8, "taker_buy_volume": 6116.8, "taker_buy_quote": 737.2822}, {"ts": 1768098300000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 8780.1, "quote_volume": 1058.81936, "trades": 5, "taker_buy_volume": 8173.1, "taker_buy_quote": 985.67586}, {"ts": 1768098360000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 20014.1, "quote_volume": 2415.46599, "trades": 14, "taker_buy_volume": 19520.3, "taker_buy_quote": 2355.96309}, {"ts": 1768098420000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 961.5, "quote_volume": 115.99832, "trades": 6, "taker_buy_volume": 414.2, "taker_buy_quote": 49.99394}, {"ts": 1768098480000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1095.6, "quote_volume": 132.17986, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 60.9535}, {"ts": 1768098540000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 8082.9, "quote_volume": 974.79774, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098600000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 8623.6, "quote_volume": 1040.00616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098660000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 10965.3, "quote_volume": 1321.97085, "trades": 14, "taker_buy_volume": 1656.0, "taker_buy_quote": 199.7136}, {"ts": 1768098720000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1664.3, "quote_volume": 200.66195, "trades": 3, "taker_buy_volume": 1138.0, "taker_buy_quote": 137.2428}, {"ts": 1768098780000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1439.5, "quote_volume": 173.40208, "trades": 11, "taker_buy_volume": 130.8, "taker_buy_quote": 15.7614}, {"ts": 1768098840000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 13981.8, "quote_volume": 1684.8069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098900000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 856.9, "quote_volume": 103.25645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098960000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 17353.0, "quote_volume": 2091.11913, "trades": 12, "taker_buy_volume": 826.3, "taker_buy_quote": 99.65178}, {"ts": 1768099020000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 7993.2, "quote_volume": 962.82719, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 361.5}, {"ts": 1768099080000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 2673.3, "quote_volume": 322.07278, "trades": 2, "taker_buy_volume": 2074.6, "taker_buy_quote": 249.9893}, {"ts": 1768099140000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1658.3, "quote_volume": 199.82515, "trades": 8, "taker_buy_volume": 1118.0, "taker_buy_quote": 134.719}, {"ts": 1768099200000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 616.1, "quote_volume": 74.24005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099260000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 570.5, "quote_volume": 68.74525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099320000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2906.4, "quote_volume": 350.2212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099380000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 5537.1, "quote_volume": 667.72625, "trades": 3, "taker_buy_volume": 5057.0, "taker_buy_quote": 609.8742}, {"ts": 1768099440000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 12642.4, "quote_volume": 1524.61742, "trades": 12, "taker_buy_volume": 11622.0, "taker_buy_quote": 1401.6132}, {"ts": 1768099500000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 4053.2, "quote_volume": 488.50891, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099560000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 15481.9, "quote_volume": 1864.57849, "trades": 16, "taker_buy_volume": 4932.7, "taker_buy_quote": 594.39992}, {"ts": 1768099620000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 418.0, "quote_volume": 50.369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099680000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 449.6, "quote_volume": 54.1768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099740000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 568.4, "quote_volume": 68.4922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099800000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 56874.5, "quote_volume": 6848.33514, "trades": 79, "taker_buy_volume": 8313.9, "taker_buy_quote": 1000.99356}, {"ts": 1768099860000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 29966.3, "quote_volume": 3607.98401, "trades": 15, "taker_buy_volume": 414.9, "taker_buy_quote": 49.99545}, {"ts": 1768099920000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1137.3, "quote_volume": 136.87307, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099980000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 9991.0, "quote_volume": 1202.84038, "trades": 13, "taker_buy_volume": 9230.8, "taker_buy_quote": 1111.38832}, {"ts": 1768100040000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1374.7, "quote_volume": 165.37641, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100100000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 579.0, "quote_volume": 69.6537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100160000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1545.9, "quote_volume": 186.12636, "trades": 8, "taker_buy_volume": 1134.0, "taker_buy_quote": 136.5336}, {"ts": 1768100220000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 598.6, "quote_volume": 72.07144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100280000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 3966.1, "quote_volume": 477.29903, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100340000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 593.6, "quote_volume": 71.41008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100400000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 575.6, "quote_volume": 69.24468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100460000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 17130.4, "quote_volume": 2062.44282, "trades": 11, "taker_buy_volume": 16557.0, "taker_buy_quote": 1993.4628}, {"ts": 1768100520000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 473.6, "quote_volume": 57.02144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100580000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 90214.8, "quote_volume": 10861.92425, "trades": 29, "taker_buy_volume": 9718.3, "taker_buy_quote": 1170.14565}, {"ts": 1768100640000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2677.8, "quote_volume": 322.14592, "trades": 8, "taker_buy_volume": 65.8, "taker_buy_quote": 7.92232}, {"ts": 1768100700000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 6086.0, "quote_volume": 732.19761, "trades": 8, "taker_buy_volume": 518.1, "taker_buy_quote": 62.37924}, {"ts": 1768100760000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 10864.6, "quote_volume": 1308.05496, "trades": 11, "taker_buy_volume": 10214.1, "taker_buy_quote": 1229.77764}, {"ts": 1768100820000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 2010.7, "quote_volume": 242.01064, "trades": 11, "taker_buy_volume": 1234.3, "taker_buy_quote": 148.60972}, {"ts": 1768100880000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 695.5, "quote_volume": 83.67365, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 6.02}, {"ts": 1768100940000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 576.7, "quote_volume": 69.37701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101000000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 419.0, "quote_volume": 50.4057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101060000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 439.8, "quote_volume": 52.90794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101120000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 3065.9, "quote_volume": 369.07515, "trades": 37, "taker_buy_volume": 2473.8, "taker_buy_quote": 297.84552}, {"ts": 1768101180000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 3027.9, "quote_volume": 364.25637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101240000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1134.5, "quote_volume": 136.55365, "trades": 2, "taker_buy_volume": 733.0, "taker_buy_quote": 88.2532}, {"ts": 1768101300000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 5465.5, "quote_volume": 657.99054, "trades": 8, "taker_buy_volume": 4908.9, "taker_buy_quote": 591.03156}, {"ts": 1768101360000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 3734.8, "quote_volume": 449.59588, "trades": 4, "taker_buy_volume": 2994.4, "taker_buy_quote": 360.52576}, {"ts": 1768101420000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 4275.0, "quote_volume": 514.73996, "trades": 11, "taker_buy_volume": 3843.4, "taker_buy_quote": 462.81848}, {"ts": 1768101480000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 12079.3, "quote_volume": 1455.93996, "trades": 19, "taker_buy_volume": 11463.4, "taker_buy_quote": 1381.7856}, {"ts": 1768101540000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5817.6, "quote_volume": 702.01605, "trades": 11, "taker_buy_volume": 5248.8, "taker_buy_quote": 633.41877}, {"ts": 1768101600000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 6819.2, "quote_volume": 822.63206, "trades": 13, "taker_buy_volume": 3344.1, "taker_buy_quote": 403.535}, {"ts": 1768101660000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2968.6, "quote_volume": 357.7163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101720000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 31224.6, "quote_volume": 3765.8207, "trades": 16, "taker_buy_volume": 30289.2, "taker_buy_quote": 3653.105}, {"ts": 1768101780000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 5873.8, "quote_volume": 708.08733, "trades": 15, "taker_buy_volume": 1562.0, "taker_buy_quote": 188.221}, {"ts": 1768101840000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1187.0, "quote_volume": 142.97223, "trades": 7, "taker_buy_volume": 43.6, "taker_buy_quote": 5.2538}, {"ts": 1768101900000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 660.8, "quote_volume": 79.63596, "trades": 2, "taker_buy_volume": 95.6, "taker_buy_quote": 11.52936}, {"ts": 1768101960000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 2821.0, "quote_volume": 339.95537, "trades": 8, "taker_buy_volume": 292.3, "taker_buy_quote": 35.24702}, {"ts": 1768102020000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 566.6, "quote_volume": 68.28607, "trades": 3, "taker_buy_volume": 107.7, "taker_buy_quote": 12.98862}, {"ts": 1768102080000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1352.1, "quote_volume": 162.92805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 2252.2, "quote_volume": 271.33592, "trades": 3, "taker_buy_volume": 1710.4, "taker_buy_quote": 206.1032}, {"ts": 1768102200000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1392.8, "quote_volume": 167.7761, "trades": 4, "taker_buy_volume": 829.8, "taker_buy_quote": 99.9909}, {"ts": 1768102260000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2528.9, "quote_volume": 304.57966, "trades": 4, "taker_buy_volume": 1001.0, "taker_buy_quote": 120.6205}, {"ts": 1768102320000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 489.2, "quote_volume": 58.89968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102380000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 21662.5, "quote_volume": 2608.165, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102440000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 38863.7, "quote_volume": 4682.90936, "trades": 12, "taker_buy_volume": 37198.8, "taker_buy_quote": 4482.4554}, {"ts": 1768102500000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 468.9, "quote_volume": 56.50245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102560000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 569.3, "quote_volume": 68.60065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 28183.1, "quote_volume": 3396.06355, "trades": 32, "taker_buy_volume": 4704.2, "taker_buy_quote": 566.8561}, {"ts": 1768102680000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 4064.8, "quote_volume": 489.88152, "trades": 5, "taker_buy_volume": 3542.4, "taker_buy_quote": 426.93232}, {"ts": 1768102740000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 503.9, "quote_volume": 60.71995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102800000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 48035.8, "quote_volume": 5788.3139, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102860000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3063.4, "quote_volume": 369.39052, "trades": 2, "taker_buy_volume": 2508.2, "taker_buy_quote": 302.48892}, {"ts": 1768102920000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 484.2, "quote_volume": 58.3461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102980000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 849.8, "quote_volume": 102.34445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103040000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 510.5, "quote_volume": 61.4642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103100000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1588.9, "quote_volume": 191.41495, "trades": 4, "taker_buy_volume": 1113.9, "taker_buy_quote": 134.22495}, {"ts": 1768103160000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 828.0, "quote_volume": 99.6912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103220000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 4557.3, "quote_volume": 548.69892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103280000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 559.5, "quote_volume": 67.3638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 7484.3, "quote_volume": 901.10972, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103400000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 3083.5, "quote_volume": 371.20339, "trades": 4, "taker_buy_volume": 2289.8, "taker_buy_quote": 275.69192}, {"ts": 1768103460000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 5933.6, "quote_volume": 714.36486, "trades": 6, "taker_buy_volume": 5527.8, "taker_buy_quote": 665.54712}, {"ts": 1768103520000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 547.1, "quote_volume": 65.87084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103580000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 1445.8, "quote_volume": 174.17035, "trades": 2, "taker_buy_volume": 960.3, "taker_buy_quote": 115.71615}, {"ts": 1768103640000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 16300.4, "quote_volume": 1962.87926, "trades": 14, "taker_buy_volume": 3111.0, "taker_buy_quote": 374.8755}, {"ts": 1768103700000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 42691.4, "quote_volume": 5143.22423, "trades": 17, "taker_buy_volume": 42187.9, "taker_buy_quote": 5082.60283}, {"ts": 1768103760000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 696.2, "quote_volume": 83.83069, "trades": 4, "taker_buy_volume": 82.1, "taker_buy_quote": 9.89305}, {"ts": 1768103820000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 960.5, "quote_volume": 115.65421, "trades": 3, "taker_buy_volume": 100.1, "taker_buy_quote": 12.06205}, {"ts": 1768103880000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 559.9, "quote_volume": 67.41196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103940000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 979.6, "quote_volume": 117.9847, "trades": 2, "taker_buy_volume": 408.6, "taker_buy_quote": 49.2363}, {"ts": 1768104000000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 6816.0, "quote_volume": 820.6046, "trades": 10, "taker_buy_volume": 4152.8, "taker_buy_quote": 499.99712}, {"ts": 1768104060000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 4676.5, "quote_volume": 563.00777, "trades": 4, "taker_buy_volume": 4248.2, "taker_buy_quote": 511.48328}, {"ts": 1768104120000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 14633.0, "quote_volume": 1761.8132, "trades": 12, "taker_buy_volume": 14230.7, "taker_buy_quote": 1713.37628}, {"ts": 1768104180000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 40300.4, "quote_volume": 4853.66433, "trades": 31, "taker_buy_volume": 34272.3, "taker_buy_quote": 4127.71951}, {"ts": 1768104240000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2851.2, "quote_volume": 343.51349, "trades": 7, "taker_buy_volume": 2290.1, "taker_buy_quote": 275.95705}, {"ts": 1768104300000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2009.2, "quote_volume": 241.85968, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104360000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 6003.4, "quote_volume": 722.74986, "trades": 10, "taker_buy_volume": 5408.4, "taker_buy_quote": 651.17136}, {"ts": 1768104420000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1483.9, "quote_volume": 178.75667, "trades": 4, "taker_buy_volume": 951.1, "taker_buy_quote": 114.60755}, {"ts": 1768104480000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 9427.0, "quote_volume": 1135.90538, "trades": 9, "taker_buy_volume": 8945.8, "taker_buy_quote": 1077.9689}, {"ts": 1768104540000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 563.0, "quote_volume": 67.7852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104600000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 13776.7, "quote_volume": 1658.66967, "trades": 18, "taker_buy_volume": 1180.5, "taker_buy_quote": 142.1322}, {"ts": 1768104660000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 1664.1, "quote_volume": 200.36178, "trades": 6, "taker_buy_volume": 41.4, "taker_buy_quote": 4.9887}, {"ts": 1768104720000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 8727.5, "quote_volume": 1050.11084, "trades": 14, "taker_buy_volume": 1925.9, "taker_buy_quote": 231.87836}, {"ts": 1768104780000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 13066.8, "quote_volume": 1571.93604, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104840000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 3995.9, "quote_volume": 480.62441, "trades": 9, "taker_buy_volume": 2755.2, "taker_buy_quote": 331.45056}, {"ts": 1768104900000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1282.8, "quote_volume": 154.32084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104960000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2718.1, "quote_volume": 326.98743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105020000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 3721.3, "quote_volume": 447.69729, "trades": 8, "taker_buy_volume": 981.1, "taker_buy_quote": 118.10938}, {"ts": 1768105080000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 7823.7, "quote_volume": 940.3644, "trades": 18, "taker_buy_volume": 1499.3, "taker_buy_quote": 180.21586}, {"ts": 1768105140000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 149177.2, "quote_volume": 17916.35999, "trades": 136, "taker_buy_volume": 39387.4, "taker_buy_quote": 4730.46144}, {"ts": 1768105200000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 419.8, "quote_volume": 50.41798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105260000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 12230.8, "quote_volume": 1469.25599, "trades": 14, "taker_buy_volume": 3369.1, "taker_buy_quote": 404.96582}, {"ts": 1768105320000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 2647.6, "quote_volume": 318.45854, "trades": 3, "taker_buy_volume": 2170.2, "taker_buy_quote": 261.07506}, {"ts": 1768105380000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3070.8, "quote_volume": 369.3718, "trades": 6, "taker_buy_volume": 2616.4, "taker_buy_quote": 314.75292}, {"ts": 1768105440000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 459.1, "quote_volume": 55.18382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105500000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1296.5, "quote_volume": 155.8393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105560000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105620000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 783.7, "quote_volume": 94.2211, "trades": 3, "taker_buy_volume": 203.6, "taker_buy_quote": 24.49308}, {"ts": 1768105680000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 793.4, "quote_volume": 95.36668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 466.2, "quote_volume": 56.03724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105800000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1485.8, "quote_volume": 178.6956, "trades": 3, "taker_buy_volume": 1024.4, "taker_buy_quote": 123.23532}, {"ts": 1768105860000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 1621.4, "quote_volume": 195.01188, "trades": 6, "taker_buy_volume": 1196.0, "taker_buy_quote": 143.8788}, {"ts": 1768105920000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 7757.8, "quote_volume": 932.48756, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105980000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 1737.6, "quote_volume": 208.98995, "trades": 11, "taker_buy_volume": 1304.3, "taker_buy_quote": 156.90729}, {"ts": 1768106040000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 4317.4, "quote_volume": 519.75118, "trades": 5, "taker_buy_volume": 3679.6, "taker_buy_quote": 443.02384}, {"ts": 1768106100000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 4630.6, "quote_volume": 557.47203, "trades": 20, "taker_buy_volume": 4108.5, "taker_buy_quote": 494.6634}, {"ts": 1768106160000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 31830.1, "quote_volume": 3835.49044, "trades": 24, "taker_buy_volume": 31399.3, "taker_buy_quote": 3783.62212}, {"ts": 1768106220000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 656.6, "quote_volume": 79.1295, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 11.0952}, {"ts": 1768106280000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 591.6, "quote_volume": 71.2878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106340000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2756.4, "quote_volume": 332.08198, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106400000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 787.8, "quote_volume": 94.85112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 880.3, "quote_volume": 106.07615, "trades": 6, "taker_buy_volume": 473.0, "taker_buy_quote": 56.9965}, {"ts": 1768106520000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 4890.2, "quote_volume": 588.97316, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 108.45}, {"ts": 1768106580000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 524.9, "quote_volume": 63.14547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1037.4, "quote_volume": 124.85722, "trades": 4, "taker_buy_volume": 580.0, "taker_buy_quote": 69.832}, {"ts": 1768106700000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 622.1, "quote_volume": 74.85451, "trades": 2, "taker_buy_volume": 158.8, "taker_buy_quote": 19.11952}, {"ts": 1768106760000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1645.7, "quote_volume": 198.14228, "trades": 6, "taker_buy_volume": 1211.6, "taker_buy_quote": 145.87664}, {"ts": 1768106820000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1713.4, "quote_volume": 206.40601, "trades": 2, "taker_buy_volume": 1126.5, "taker_buy_quote": 135.74325}, {"ts": 1768106880000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 470.2, "quote_volume": 56.61208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106940000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1343.9, "quote_volume": 161.89725, "trades": 4, "taker_buy_volume": 916.9, "taker_buy_quote": 110.48645}, {"ts": 1768107000000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 4034.4, "quote_volume": 486.08663, "trades": 2, "taker_buy_volume": 3448.7, "taker_buy_quote": 415.56835}, {"ts": 1768107060000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 3789.4, "quote_volume": 456.6227, "trades": 9, "taker_buy_volume": 3233.8, "taker_buy_quote": 389.6729}, {"ts": 1768107120000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 733.0, "quote_volume": 88.34142, "trades": 3, "taker_buy_volume": 149.2, "taker_buy_quote": 17.99352}, {"ts": 1768107180000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 697.8, "quote_volume": 84.10984, "trades": 6, "taker_buy_volume": 249.4, "taker_buy_quote": 30.07764}, {"ts": 1768107240000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3098.9, "quote_volume": 373.67391, "trades": 6, "taker_buy_volume": 2564.6, "taker_buy_quote": 309.29076}, {"ts": 1768107300000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 8092.3, "quote_volume": 975.87147, "trades": 8, "taker_buy_volume": 7493.2, "taker_buy_quote": 903.67992}, {"ts": 1768107360000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5533.5, "quote_volume": 667.8388, "trades": 12, "taker_buy_volume": 4987.0, "taker_buy_quote": 601.9309}, {"ts": 1768107420000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 11745.3, "quote_volume": 1417.61178, "trades": 13, "taker_buy_volume": 11286.0, "taker_buy_quote": 1362.2202}, {"ts": 1768107480000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1009.6, "quote_volume": 121.81086, "trades": 6, "taker_buy_volume": 531.0, "taker_buy_quote": 64.0917}, {"ts": 1768107540000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 3252.0, "quote_volume": 392.46623, "trades": 4, "taker_buy_volume": 2750.3, "taker_buy_quote": 331.96121}, {"ts": 1768107600000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 34211.8, "quote_volume": 4130.979, "trades": 44, "taker_buy_volume": 33803.0, "taker_buy_quote": 4081.67772}, {"ts": 1768107660000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 3711.2, "quote_volume": 448.24722, "trades": 6, "taker_buy_volume": 3053.8, "taker_buy_quote": 368.89904}, {"ts": 1768107720000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 948.9, "quote_volume": 114.57613, "trades": 3, "taker_buy_volume": 439.0, "taker_buy_quote": 53.0312}, {"ts": 1768107780000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 913.9, "quote_volume": 110.35483, "trades": 3, "taker_buy_volume": 471.0, "taker_buy_quote": 56.8968}, {"ts": 1768107840000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 11959.7, "quote_volume": 1443.62804, "trades": 13, "taker_buy_volume": 9320.5, "taker_buy_quote": 1125.0766}, {"ts": 1768107900000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 12129.1, "quote_volume": 1463.92408, "trades": 18, "taker_buy_volume": 10855.4, "taker_buy_quote": 1310.24678}, {"ts": 1768107960000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2842.6, "quote_volume": 343.10595, "trades": 6, "taker_buy_volume": 41.3, "taker_buy_quote": 4.98904}, {"ts": 1768108020000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 547.5, "quote_volume": 66.08325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108080000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 405.0, "quote_volume": 48.8835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108140000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 19092.5, "quote_volume": 2306.3257, "trades": 19, "taker_buy_volume": 18609.5, "taker_buy_quote": 2248.0276}, {"ts": 1768108200000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 527.7, "quote_volume": 63.74616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108260000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 8587.8, "quote_volume": 1037.54877, "trades": 15, "taker_buy_volume": 2146.7, "taker_buy_quote": 259.51948}, {"ts": 1768108320000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2682.7, "quote_volume": 323.80189, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108380000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2329.7, "quote_volume": 281.37828, "trades": 3, "taker_buy_volume": 1834.9, "taker_buy_quote": 221.65592}, {"ts": 1768108440000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 466.6, "quote_volume": 56.31862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108500000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6466.5, "quote_volume": 780.50655, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108560000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 621.7, "quote_volume": 75.04565, "trades": 2, "taker_buy_volume": 64.6, "taker_buy_quote": 7.80368}, {"ts": 1768108620000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 513.4, "quote_volume": 61.96738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108680000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 5577.0, "quote_volume": 673.32801, "trades": 11, "taker_buy_volume": 2374.9, "taker_buy_quote": 286.88792}, {"ts": 1768108740000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 12989.2, "quote_volume": 1567.74856, "trades": 15, "taker_buy_volume": 12510.4, "taker_buy_quote": 1510.00528}, {"ts": 1768108800000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 12317.6, "quote_volume": 1486.61316, "trades": 6, "taker_buy_volume": 11106.0, "taker_buy_quote": 1340.4942}, {"ts": 1768108860000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 16356.0, "quote_volume": 1974.12906, "trades": 10, "taker_buy_volume": 15954.6, "taker_buy_quote": 1925.72022}, {"ts": 1768108920000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 65534.1, "quote_volume": 7903.41246, "trades": 31, "taker_buy_volume": 13046.8, "taker_buy_quote": 1573.44408}, {"ts": 1768108980000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 11794.6, "quote_volume": 1423.54213, "trades": 5, "taker_buy_volume": 11133.7, "taker_buy_quote": 1343.83759}, {"ts": 1768109040000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 30410.3, "quote_volume": 3670.46295, "trades": 19, "taker_buy_volume": 29807.7, "taker_buy_quote": 3597.78939}, {"ts": 1768109100000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 5871.0, "quote_volume": 708.6297, "trades": 7, "taker_buy_volume": 5426.3, "taker_buy_quote": 654.95441}, {"ts": 1768109160000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 1300.3, "quote_volume": 157.02906, "trades": 3, "taker_buy_volume": 828.5, "taker_buy_quote": 100.0828}, {"ts": 1768109220000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 11923.6, "quote_volume": 1440.31753, "trades": 9, "taker_buy_volume": 11390.1, "taker_buy_quote": 1375.92408}, {"ts": 1768109280000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 455.7, "quote_volume": 55.00299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109340000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 505.9, "quote_volume": 61.06213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109400000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 3404.6, "quote_volume": 411.27568, "trades": 6, "taker_buy_volume": 2067.1, "taker_buy_quote": 249.70568}, {"ts": 1768109460000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 10273.1, "quote_volume": 1242.00952, "trades": 12, "taker_buy_volume": 9105.3, "taker_buy_quote": 1100.83077}, {"ts": 1768109520000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 1047.8, "quote_volume": 126.7286, "trades": 5, "taker_buy_volume": 495.8, "taker_buy_quote": 59.9918}, {"ts": 1768109580000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 17312.6, "quote_volume": 2093.04318, "trades": 12, "taker_buy_volume": 231.5, "taker_buy_quote": 27.98835}, {"ts": 1768109640000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 4241.2, "quote_volume": 512.35026, "trades": 4, "taker_buy_volume": 133.0, "taker_buy_quote": 16.0797}, {"ts": 1768109700000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 677.4, "quote_volume": 81.84904, "trades": 2, "taker_buy_volume": 191.2, "taker_buy_quote": 23.11608}, {"ts": 1768109760000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 475.6, "quote_volume": 57.45248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109820000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 544.5, "quote_volume": 65.7756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109880000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 632.6, "quote_volume": 76.41808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109940000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 437.2, "quote_volume": 52.81376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2341.6, "quote_volume": 282.86528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110060000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 14786.2, "quote_volume": 1787.606, "trades": 9, "taker_buy_volume": 14330.4, "taker_buy_quote": 1732.54536}, {"ts": 1768110120000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 820.5, "quote_volume": 99.23457, "trades": 5, "taker_buy_volume": 361.2, "taker_buy_quote": 43.7052}, {"ts": 1768110180000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 5662.9, "quote_volume": 684.5941, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110240000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2443.0, "quote_volume": 295.44134, "trades": 9, "taker_buy_volume": 2031.1, "taker_buy_quote": 245.64263}, {"ts": 1768110300000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1373.3, "quote_volume": 165.97432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 24341.0, "quote_volume": 2945.08504, "trades": 21, "taker_buy_volume": 20165.2, "taker_buy_quote": 2439.87268}, {"ts": 1768110420000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 8208.5, "quote_volume": 993.2285, "trades": 9, "taker_buy_volume": 6729.3, "taker_buy_quote": 814.2453}, {"ts": 1768110480000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 85303.7, "quote_volume": 10321.72975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110540000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 433.2, "quote_volume": 52.37388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110600000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 510.9, "quote_volume": 61.76781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110660000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 65370.2, "quote_volume": 7903.25718, "trades": 22, "taker_buy_volume": 64633.0, "taker_buy_quote": 7814.1297}, {"ts": 1768110720000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 2832.6, "quote_volume": 342.46134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110780000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 21739.5, "quote_volume": 2628.30555, "trades": 16, "taker_buy_volume": 11583.5, "taker_buy_quote": 1400.44515}, {"ts": 1768110840000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 5869.6, "quote_volume": 709.80759, "trades": 13, "taker_buy_volume": 2760.0, "taker_buy_quote": 333.85695}, {"ts": 1768110900000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 4244.5, "quote_volume": 513.5329, "trades": 9, "taker_buy_volume": 3728.5, "taker_buy_quote": 451.1485}, {"ts": 1768110960000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 1634.2, "quote_volume": 197.64401, "trades": 5, "taker_buy_volume": 692.3, "taker_buy_quote": 83.7683}, {"ts": 1768111020000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 640.9, "quote_volume": 77.48481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111080000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 488.3, "quote_volume": 59.03547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111140000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 403.4, "quote_volume": 48.77106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111200000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 791.8, "quote_volume": 95.74361, "trades": 4, "taker_buy_volume": 149.9, "taker_buy_quote": 18.1379}, {"ts": 1768111260000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2929.0, "quote_volume": 354.12485, "trades": 5, "taker_buy_volume": 87.5, "taker_buy_quote": 10.5875}, {"ts": 1768111320000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 531.4, "quote_volume": 64.24626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111380000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 595.1, "quote_volume": 71.94759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111440000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 541.0, "quote_volume": 65.4069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111500000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 18189.8, "quote_volume": 2200.68401, "trades": 23, "taker_buy_volume": 15502.4, "taker_buy_quote": 1875.77735}, {"ts": 1768111560000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 11603.1, "quote_volume": 1403.40373, "trades": 18, "taker_buy_volume": 7219.9, "taker_buy_quote": 873.47485}, {"ts": 1768111620000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 559.4, "quote_volume": 67.63146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111680000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 6190.2, "quote_volume": 749.03731, "trades": 15, "taker_buy_volume": 5706.4, "taker_buy_quote": 690.49751}, {"ts": 1768111740000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 21750.8, "quote_volume": 2634.01349, "trades": 15, "taker_buy_volume": 21059.3, "taker_buy_quote": 2550.28123}, {"ts": 1768111800000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 54014.3, "quote_volume": 6541.43373, "trades": 22, "taker_buy_volume": 3769.2, "taker_buy_quote": 456.75212}, {"ts": 1768111860000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 5108.4, "quote_volume": 618.14559, "trades": 13, "taker_buy_volume": 1943.9, "taker_buy_quote": 235.24109}, {"ts": 1768111920000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 3909.8, "quote_volume": 472.8601, "trades": 8, "taker_buy_volume": 1652.8, "taker_buy_quote": 199.9888}, {"ts": 1768111980000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 413.6, "quote_volume": 50.00424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112040000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 414.9, "quote_volume": 50.16141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112100000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 28308.1, "quote_volume": 3422.44929, "trades": 39, "taker_buy_volume": 21036.4, "taker_buy_quote": 2543.30076}, {"ts": 1768112160000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 3902.9, "quote_volume": 471.80132, "trades": 7, "taker_buy_volume": 3310.0, "taker_buy_quote": 400.179}, {"ts": 1768112220000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1351.6, "quote_volume": 163.35592, "trades": 2, "taker_buy_volume": 826.4, "taker_buy_quote": 99.91176}, {"ts": 1768112280000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 31823.9, "quote_volume": 3844.66252, "trades": 31, "taker_buy_volume": 19292.0, "taker_buy_quote": 2330.809}, {"ts": 1768112340000, "open": 0.1209, "high": 0.1209, "low": 0.1206, "close": 0.1207, "volume": 119624.9, "quote_volume": 14439.21506, "trades": 75, "taker_buy_volume": 101158.0, "taker_buy_quote": 12209.87792}, {"ts": 1768112400000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 7336.3, "quote_volume": 885.43502, "trades": 8, "taker_buy_volume": 6772.4, "taker_buy_quote": 817.42868}, {"ts": 1768112460000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 12631.3, "quote_volume": 1523.03789, "trades": 32, "taker_buy_volume": 5606.9, "taker_buy_quote": 676.17906}, {"ts": 1768112520000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 10667.0, "quote_volume": 1285.42704, "trades": 6, "taker_buy_volume": 535.4, "taker_buy_quote": 64.56924}, {"ts": 1768112580000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 8777.4, "quote_volume": 1058.41418, "trades": 12, "taker_buy_volume": 7374.8, "taker_buy_quote": 889.40088}, {"ts": 1768112640000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 646.8, "quote_volume": 78.01043, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 7.66445}, {"ts": 1768112700000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 3523.2, "quote_volume": 424.8458, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112760000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1467.4, "quote_volume": 176.92198, "trades": 4, "taker_buy_volume": 1002.8, "taker_buy_quote": 120.93768}, {"ts": 1768112820000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 715.6, "quote_volume": 86.25801, "trades": 3, "taker_buy_volume": 282.1, "taker_buy_quote": 34.02126}, {"ts": 1768112880000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 508.1, "quote_volume": 61.22605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112940000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 9429.1, "quote_volume": 1137.14946, "trades": 13, "taker_buy_volume": 6439.0, "taker_buy_quote": 776.5434}, {"ts": 1768113000000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3382.0, "quote_volume": 408.03516, "trades": 12, "taker_buy_volume": 1790.4, "taker_buy_quote": 216.0882}, {"ts": 1768113060000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 540.7, "quote_volume": 65.15435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113120000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 5649.1, "quote_volume": 680.71655, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113180000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 533.9, "quote_volume": 64.33495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113240000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 3101.7, "quote_volume": 374.06502, "trades": 9, "taker_buy_volume": 130.8, "taker_buy_quote": 15.77448}, {"ts": 1768113300000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 544.1, "quote_volume": 65.63033, "trades": 2, "taker_buy_volume": 118.7, "taker_buy_quote": 14.32709}, {"ts": 1768113360000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 2149.8, "quote_volume": 259.26588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113420000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 625.7, "quote_volume": 75.47394, "trades": 2, "taker_buy_volume": 145.2, "taker_buy_quote": 17.52564}, {"ts": 1768113480000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 631.2, "quote_volume": 76.14274, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 24.16414}, {"ts": 1768113540000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 460.7, "quote_volume": 55.56042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113600000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 472.4, "quote_volume": 56.97144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113660000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 4203.1, "quote_volume": 507.2646, "trades": 8, "taker_buy_volume": 554.0, "taker_buy_quote": 66.8678}, {"ts": 1768113720000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 2736.5, "quote_volume": 330.52142, "trades": 3, "taker_buy_volume": 2258.7, "taker_buy_quote": 272.85096}, {"ts": 1768113780000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 52430.4, "quote_volume": 6333.53353, "trades": 31, "taker_buy_volume": 51842.5, "taker_buy_quote": 6262.574}, {"ts": 1768113840000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 624.8, "quote_volume": 75.41336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113900000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 5980.7, "quote_volume": 722.46856, "trades": 10, "taker_buy_volume": 5484.3, "taker_buy_quote": 662.50344}, {"ts": 1768113960000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 2042.4, "quote_volume": 246.72192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114020000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 13844.7, "quote_volume": 1672.50539, "trades": 5, "taker_buy_volume": 656.3, "taker_buy_quote": 79.34667}, {"ts": 1768114080000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 11001.4, "quote_volume": 1328.96912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114140000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 411.8, "quote_volume": 49.74544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114200000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 7105.8, "quote_volume": 859.04409, "trades": 11, "taker_buy_volume": 6634.5, "taker_buy_quote": 802.11105}, {"ts": 1768114260000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 5385.5, "quote_volume": 651.10695, "trades": 7, "taker_buy_volume": 206.1, "taker_buy_quote": 24.91749}, {"ts": 1768114320000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 503.4, "quote_volume": 60.86106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114380000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 16688.8, "quote_volume": 2020.20358, "trades": 23, "taker_buy_volume": 16242.4, "taker_buy_quote": 1966.18918}, {"ts": 1768114440000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 5936.9, "quote_volume": 718.95859, "trades": 12, "taker_buy_volume": 5492.1, "taker_buy_quote": 665.09331}, {"ts": 1768114500000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 521.9, "quote_volume": 63.20209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114560000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1978.1, "quote_volume": 239.60575, "trades": 7, "taker_buy_volume": 578.4, "taker_buy_quote": 70.10208}, {"ts": 1768114620000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 593.3, "quote_volume": 71.84863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114680000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 473.7, "quote_volume": 57.36507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114740000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 497.5, "quote_volume": 60.24725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114800000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 4861.9, "quote_volume": 588.77609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114860000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 11891.2, "quote_volume": 1441.1438, "trades": 10, "taker_buy_volume": 11194.8, "taker_buy_quote": 1356.80976}, {"ts": 1768114920000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 71463.4, "quote_volume": 8661.70009, "trades": 34, "taker_buy_volume": 39307.7, "taker_buy_quote": 4764.42925}, {"ts": 1768114980000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1617.4, "quote_volume": 196.02888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115040000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 18479.3, "quote_volume": 2238.08215, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115100000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1315.2, "quote_volume": 159.22177, "trades": 4, "taker_buy_volume": 825.7, "taker_buy_quote": 99.99227}, {"ts": 1768115160000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1043.2, "quote_volume": 126.2272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115220000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 882.3, "quote_volume": 106.7583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115280000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 559.0, "quote_volume": 67.639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115340000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 16411.4, "quote_volume": 1984.64202, "trades": 31, "taker_buy_volume": 2197.0, "taker_buy_quote": 265.6173}, {"ts": 1768115400000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 37157.5, "quote_volume": 4492.75675, "trades": 20, "taker_buy_volume": 36605.4, "taker_buy_quote": 4426.00786}, {"ts": 1768115460000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 146561.1, "quote_volume": 17741.28716, "trades": 51, "taker_buy_volume": 146347.9, "taker_buy_quote": 17715.48996}, {"ts": 1768115520000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 7963.3, "quote_volume": 963.5593, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115580000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 505.6, "quote_volume": 61.12704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115640000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 6472.2, "quote_volume": 783.09595, "trades": 12, "taker_buy_volume": 5489.7, "taker_buy_quote": 664.2537}, {"ts": 1768115700000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 25045.1, "quote_volume": 3032.92058, "trades": 21, "taker_buy_volume": 6987.7, "taker_buy_quote": 846.21047}, {"ts": 1768115760000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 422.6, "quote_volume": 51.1346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115820000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 404.8, "quote_volume": 48.9808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115880000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 531.7, "quote_volume": 64.34403, "trades": 3, "taker_buy_volume": 83.3, "taker_buy_quote": 10.08763}, {"ts": 1768115940000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 410.3, "quote_volume": 49.6463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116000000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 50065.9, "quote_volume": 6057.9739, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116060000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 591.5, "quote_volume": 71.51235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116120000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 23268.8, "quote_volume": 2811.48953, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116180000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 525.6, "quote_volume": 63.49248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116240000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 18945.5, "quote_volume": 2291.94974, "trades": 18, "taker_buy_volume": 17767.6, "taker_buy_quote": 2149.65942}, {"ts": 1768116300000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 563.1, "quote_volume": 68.07879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116360000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 10756.1, "quote_volume": 1301.51122, "trades": 12, "taker_buy_volume": 361.6, "taker_buy_quote": 43.77672}, {"ts": 1768116420000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 3975.7, "quote_volume": 481.0597, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116480000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 4394.5, "quote_volume": 531.29505, "trades": 17, "taker_buy_volume": 2682.5, "taker_buy_quote": 324.31425}, {"ts": 1768116540000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 546.1, "quote_volume": 66.02349, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116600000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 3259.5, "quote_volume": 394.07355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116660000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 530.1, "quote_volume": 64.08909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116720000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1803.3, "quote_volume": 217.96388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116780000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 4809.0, "quote_volume": 581.4081, "trades": 7, "taker_buy_volume": 2372.7, "taker_buy_quote": 286.85943}, {"ts": 1768116840000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 500.5, "quote_volume": 60.51045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116900000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 3775.2, "quote_volume": 456.38167, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116960000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 3397.8, "quote_volume": 410.74946, "trades": 6, "taker_buy_volume": 2952.2, "taker_buy_quote": 356.92098}, {"ts": 1768117020000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 24997.0, "quote_volume": 3019.6376, "trades": 24, "taker_buy_volume": 8539.0, "taker_buy_quote": 1031.5112}, {"ts": 1768117080000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 37381.4, "quote_volume": 4515.71943, "trades": 33, "taker_buy_volume": 36953.5, "taker_buy_quote": 4464.02911}, {"ts": 1768117140000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1699.7, "quote_volume": 205.49373, "trades": 7, "taker_buy_volume": 379.1, "taker_buy_quote": 45.83319}, {"ts": 1768117200000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 527.1, "quote_volume": 63.72639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117260000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 529.6, "quote_volume": 64.02864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117320000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 1179.3, "quote_volume": 142.65177, "trades": 3, "taker_buy_volume": 744.0, "taker_buy_quote": 90.024}, {"ts": 1768117380000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 719.4, "quote_volume": 86.97546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117440000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 544.4, "quote_volume": 65.81796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117500000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 610.9, "quote_volume": 73.85781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117560000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 32381.3, "quote_volume": 3914.89917, "trades": 29, "taker_buy_volume": 6381.3, "taker_buy_quote": 771.49917}, {"ts": 1768117620000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1662.0, "quote_volume": 200.88188, "trades": 3, "taker_buy_volume": 1122.8, "taker_buy_quote": 135.74652}, {"ts": 1768117680000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 496.8, "quote_volume": 60.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117740000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1122.6, "quote_volume": 135.66373, "trades": 3, "taker_buy_volume": 536.5, "taker_buy_quote": 64.86285}, {"ts": 1768117800000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 4011.8, "quote_volume": 484.62544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117860000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 5417.3, "quote_volume": 654.69174, "trades": 4, "taker_buy_volume": 2819.0, "taker_buy_quote": 340.8171}, {"ts": 1768117920000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1689.1, "quote_volume": 204.04328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 3096.3, "quote_volume": 374.28304, "trades": 4, "taker_buy_volume": 2500.0, "taker_buy_quote": 302.25}, {"ts": 1768118040000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1308.4, "quote_volume": 158.12916, "trades": 3, "taker_buy_volume": 744.4, "taker_buy_quote": 89.99796}, {"ts": 1768118100000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1779.5, "quote_volume": 214.9636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118160000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 915.2, "quote_volume": 110.59232, "trades": 6, "taker_buy_volume": 361.6, "taker_buy_quote": 43.71744}, {"ts": 1768118220000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1419.6, "quote_volume": 171.56768, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 96.72}, {"ts": 1768118280000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 695.1, "quote_volume": 83.96808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118340000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 567.8, "quote_volume": 68.59024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118400000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 36990.7, "quote_volume": 4468.47656, "trades": 24, "taker_buy_volume": 32120.1, "taker_buy_quote": 3880.10808}, {"ts": 1768118460000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 15268.6, "quote_volume": 1845.97374, "trades": 16, "taker_buy_volume": 8804.8, "taker_buy_quote": 1064.50032}, {"ts": 1768118520000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 2964.5, "quote_volume": 358.40805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118580000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 797.6, "quote_volume": 96.42984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118640000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 18530.5, "quote_volume": 2239.67246, "trades": 44, "taker_buy_volume": 1588.3, "taker_buy_quote": 192.02547}, {"ts": 1768118700000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 32179.8, "quote_volume": 3886.43948, "trades": 26, "taker_buy_volume": 23376.2, "taker_buy_quote": 2823.84496}, {"ts": 1768118760000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 31836.4, "quote_volume": 3845.77159, "trades": 20, "taker_buy_volume": 30527.9, "taker_buy_quote": 3687.77859}, {"ts": 1768118820000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 5864.4, "quote_volume": 708.41952, "trades": 15, "taker_buy_volume": 1030.5, "taker_buy_quote": 124.4844}, {"ts": 1768118880000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 16088.8, "quote_volume": 1945.13592, "trades": 16, "taker_buy_volume": 15510.1, "taker_buy_quote": 1875.17109}, {"ts": 1768118940000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2062.1, "quote_volume": 249.26529, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119000000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 564.6, "quote_volume": 68.20368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119060000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 561.6, "quote_volume": 67.85666, "trades": 5, "taker_buy_volume": 153.8, "taker_buy_quote": 18.59442}, {"ts": 1768119120000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1491.3, "quote_volume": 180.25254, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 125.1315}, {"ts": 1768119180000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 444.9, "quote_volume": 53.74392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119240000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 516.9, "quote_volume": 62.44152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119300000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1711.4, "quote_volume": 206.90826, "trades": 7, "taker_buy_volume": 1252.9, "taker_buy_quote": 151.47561}, {"ts": 1768119360000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 425.5, "quote_volume": 51.44295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119420000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 520.3, "quote_volume": 62.90427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119480000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 684.7, "quote_volume": 82.73651, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119540000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 700.1, "quote_volume": 84.57208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119600000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 504.5, "quote_volume": 60.9436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119660000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 576.1, "quote_volume": 69.59779, "trades": 4, "taker_buy_volume": 49.1, "taker_buy_quote": 5.93619}, {"ts": 1768119720000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 521.7, "quote_volume": 63.02136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119780000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 17961.0, "quote_volume": 2169.6888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119840000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1051.1, "quote_volume": 127.0254, "trades": 3, "taker_buy_volume": 525.2, "taker_buy_quote": 63.49668}, {"ts": 1768119900000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1613.3, "quote_volume": 194.88664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119960000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 3499.8, "quote_volume": 423.07087, "trades": 3, "taker_buy_volume": 2950.3, "taker_buy_quote": 356.69127}, {"ts": 1768120020000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1331.4, "quote_volume": 160.91583, "trades": 2, "taker_buy_volume": 827.1, "taker_buy_quote": 99.99639}, {"ts": 1768120080000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 967.4, "quote_volume": 116.86192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120140000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 649.9, "quote_volume": 78.52462, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 20.1903}, {"ts": 1768120200000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 541.1, "quote_volume": 65.36488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120260000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 404.2, "quote_volume": 48.82736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120320000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 12801.7, "quote_volume": 1547.72553, "trades": 19, "taker_buy_volume": 8838.8, "taker_buy_quote": 1068.61092}, {"ts": 1768120380000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 30756.0, "quote_volume": 3721.26351, "trades": 26, "taker_buy_volume": 30208.8, "taker_buy_quote": 3655.16175}, {"ts": 1768120440000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 35612.2, "quote_volume": 4311.89087, "trades": 22, "taker_buy_volume": 22238.7, "taker_buy_quote": 2692.47582}, {"ts": 1768120500000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 6093.1, "quote_volume": 737.816, "trades": 8, "taker_buy_volume": 4259.0, "taker_buy_quote": 515.7649}, {"ts": 1768120560000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 13199.3, "quote_volume": 1599.7071, "trades": 14, "taker_buy_volume": 12146.1, "taker_buy_quote": 1472.10732}, {"ts": 1768120620000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 49415.7, "quote_volume": 5989.18284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120680000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120740000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 25045.6, "quote_volume": 3033.03041, "trades": 24, "taker_buy_volume": 17587.5, "taker_buy_quote": 2129.8545}, {"ts": 1768120800000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 28697.2, "quote_volume": 3472.3612, "trades": 24, "taker_buy_volume": 27484.2, "taker_buy_quote": 3325.5882}, {"ts": 1768120860000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 4124.8, "quote_volume": 499.64508, "trades": 15, "taker_buy_volume": 3979.6, "taker_buy_quote": 482.07588}, {"ts": 1768120920000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 81.4, "quote_volume": 9.86568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120980000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1501.9, "quote_volume": 182.08351, "trades": 5, "taker_buy_volume": 532.3, "taker_buy_quote": 64.56799}, {"ts": 1768121040000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121100000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 36778.8, "quote_volume": 4457.57086, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 86.7, "quote_volume": 10.50804, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 10.50804}, {"ts": 1768121220000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 912.5, "quote_volume": 110.545, "trades": 2, "taker_buy_volume": 412.5, "taker_buy_quote": 49.995}, {"ts": 1768121280000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1035.7, "quote_volume": 125.42327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121340000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 18632.6, "quote_volume": 2258.27112, "trades": 16, "taker_buy_volume": 15625.3, "taker_buy_quote": 1893.78636}, {"ts": 1768121400000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 3871.8, "quote_volume": 469.26216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121460000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1854.0, "quote_volume": 224.7048, "trades": 2, "taker_buy_volume": 1854.0, "taker_buy_quote": 224.7048}, {"ts": 1768121520000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 4261.1, "quote_volume": 516.44532, "trades": 5, "taker_buy_volume": 4261.1, "taker_buy_quote": 516.44532}, {"ts": 1768121580000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 10871.7, "quote_volume": 1317.65004, "trades": 15, "taker_buy_volume": 6767.6, "taker_buy_quote": 820.23312}, {"ts": 1768121640000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 570.8, "quote_volume": 69.15609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121700000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1296.9, "quote_volume": 157.16429, "trades": 2, "taker_buy_volume": 1097.0, "taker_buy_quote": 132.9564}, {"ts": 1768121760000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 215812.1, "quote_volume": 26187.21992, "trades": 116, "taker_buy_volume": 140886.6, "taker_buy_quote": 17093.97195}, {"ts": 1768121820000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 54690.0, "quote_volume": 6636.96016, "trades": 48, "taker_buy_volume": 33003.5, "taker_buy_quote": 4006.74689}, {"ts": 1768121880000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 17036.8, "quote_volume": 2065.1305, "trades": 11, "taker_buy_volume": 17036.8, "taker_buy_quote": 2065.1305}, {"ts": 1768121940000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 3725.3, "quote_volume": 451.87477, "trades": 3, "taker_buy_volume": 3684.1, "taker_buy_quote": 446.88133}, {"ts": 1768122000000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122060000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 10586.1, "quote_volume": 1284.60096, "trades": 13, "taker_buy_volume": 10456.2, "taker_buy_quote": 1268.84409}, {"ts": 1768122120000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122180000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 27623.0, "quote_volume": 3348.30357, "trades": 20, "taker_buy_volume": 6727.7, "taker_buy_quote": 815.79321}, {"ts": 1768122240000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1470.6, "quote_volume": 178.38378, "trades": 2, "taker_buy_volume": 1470.6, "taker_buy_quote": 178.38378}, {"ts": 1768122300000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122360000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 460.9, "quote_volume": 55.90717, "trades": 2, "taker_buy_volume": 460.9, "taker_buy_quote": 55.90717}, {"ts": 1768122420000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122480000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 9141.4, "quote_volume": 1107.7213, "trades": 18, "taker_buy_volume": 6765.0, "taker_buy_quote": 819.92624}, {"ts": 1768122540000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 7607.5, "quote_volume": 922.78975, "trades": 7, "taker_buy_volume": 7607.5, "taker_buy_quote": 922.78975}, {"ts": 1768122600000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122660000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 6272.4, "quote_volume": 760.84212, "trades": 12, "taker_buy_volume": 6272.4, "taker_buy_quote": 760.84212}, {"ts": 1768122720000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7841.7, "quote_volume": 951.61007, "trades": 10, "taker_buy_volume": 7841.7, "taker_buy_quote": 951.61007}, {"ts": 1768122780000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 39238.3, "quote_volume": 4763.52962, "trades": 16, "taker_buy_volume": 38338.3, "taker_buy_quote": 4654.26962}, {"ts": 1768122840000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122900000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 7476.3, "quote_volume": 907.62282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122960000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 102.0, "quote_volume": 12.3828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123020000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 4257.8, "quote_volume": 517.3227, "trades": 3, "taker_buy_volume": 4257.8, "taker_buy_quote": 517.3227}, {"ts": 1768123080000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 97626.1, "quote_volume": 11860.12987, "trades": 40, "taker_buy_volume": 43001.0, "taker_buy_quote": 5224.95873}, {"ts": 1768123140000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1242.5, "quote_volume": 150.96375, "trades": 4, "taker_buy_volume": 1242.5, "taker_buy_quote": 150.96375}, {"ts": 1768123200000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 49004.0, "quote_volume": 5953.986, "trades": 9, "taker_buy_volume": 49004.0, "taker_buy_quote": 5953.986}, {"ts": 1768123260000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 160530.2, "quote_volume": 19505.61907, "trades": 20, "taker_buy_volume": 158795.9, "taker_buy_quote": 19295.07505}, {"ts": 1768123320000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 7719.4, "quote_volume": 938.67904, "trades": 3, "taker_buy_volume": 7719.4, "taker_buy_quote": 938.67904}, {"ts": 1768123380000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 7158.6, "quote_volume": 870.48576, "trades": 10, "taker_buy_volume": 7158.6, "taker_buy_quote": 870.48576}, {"ts": 1768123440000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 42370.6, "quote_volume": 5152.26496, "trades": 28, "taker_buy_volume": 31805.0, "taker_buy_quote": 3867.488}, {"ts": 1768123500000, "open": 0.1216, "high": 0.122, "low": 0.1216, "close": 0.1218, "volume": 840164.2, "quote_volume": 102350.70152, "trades": 278, "taker_buy_volume": 661819.9, "taker_buy_quote": 80627.49394}, {"ts": 1768123560000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 32566.6, "quote_volume": 3967.09616, "trades": 27, "taker_buy_volume": 25161.1, "taker_buy_quote": 3065.10626}, {"ts": 1768123620000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 10235.6, "quote_volume": 1247.71964, "trades": 2, "taker_buy_volume": 10235.6, "taker_buy_quote": 1247.71964}, {"ts": 1768123680000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 139213.9, "quote_volume": 16958.74269, "trades": 80, "taker_buy_volume": 83721.2, "taker_buy_quote": 10199.73183}, {"ts": 1768123740000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 440.9, "quote_volume": 53.65753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123800000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 3579.9, "quote_volume": 436.03182, "trades": 4, "taker_buy_volume": 3579.9, "taker_buy_quote": 436.03182}, {"ts": 1768123860000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 6289.3, "quote_volume": 766.03674, "trades": 3, "taker_buy_volume": 6289.3, "taker_buy_quote": 766.03674}, {"ts": 1768123920000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 410.5, "quote_volume": 49.9989, "trades": 1, "taker_buy_volume": 410.5, "taker_buy_quote": 49.9989}, {"ts": 1768123980000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 7140.4, "quote_volume": 869.25528, "trades": 5, "taker_buy_volume": 2686.0, "taker_buy_quote": 327.1548}, {"ts": 1768124040000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 62301.3, "quote_volume": 7587.5875, "trades": 27, "taker_buy_volume": 60483.8, "taker_buy_quote": 7366.38479}, {"ts": 1768124100000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 5899.1, "quote_volume": 717.33056, "trades": 12, "taker_buy_volume": 1438.0, "taker_buy_quote": 174.8608}, {"ts": 1768124160000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124220000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 411.1, "quote_volume": 49.98976, "trades": 1, "taker_buy_volume": 411.1, "taker_buy_quote": 49.98976}, {"ts": 1768124280000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3564.7, "quote_volume": 433.15216, "trades": 6, "taker_buy_volume": 411.1, "taker_buy_quote": 49.98976}, {"ts": 1768124340000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 55034.1, "quote_volume": 6686.64315, "trades": 63, "taker_buy_volume": 39797.8, "taker_buy_quote": 4835.4327}, {"ts": 1768124400000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 44087.3, "quote_volume": 5356.77009, "trades": 26, "taker_buy_volume": 31463.9, "taker_buy_quote": 3823.02699}, {"ts": 1768124460000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124520000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 6527.0, "quote_volume": 793.6832, "trades": 7, "taker_buy_volume": 6527.0, "taker_buy_quote": 793.6832}, {"ts": 1768124580000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 30769.0, "quote_volume": 3746.31641, "trades": 27, "taker_buy_volume": 30769.0, "taker_buy_quote": 3746.31641}, {"ts": 1768124640000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2612.8, "quote_volume": 318.23904, "trades": 2, "taker_buy_volume": 2612.8, "taker_buy_quote": 318.23904}, {"ts": 1768124700000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 19045.8, "quote_volume": 2321.53707, "trades": 14, "taker_buy_volume": 19045.8, "taker_buy_quote": 2321.53707}, {"ts": 1768124760000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124820000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124880000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 10944.0, "quote_volume": 1333.46987, "trades": 7, "taker_buy_volume": 4906.7, "taker_buy_quote": 598.12673}, {"ts": 1768124940000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 1450.0, "quote_volume": 176.62872, "trades": 8, "taker_buy_volume": 187.2, "taker_buy_quote": 22.81968}, {"ts": 1768125000000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 4101.7, "quote_volume": 499.58706, "trades": 4, "taker_buy_volume": 4101.7, "taker_buy_quote": 499.58706}, {"ts": 1768125060000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4957.8, "quote_volume": 603.36426, "trades": 16, "taker_buy_volume": 4072.7, "taker_buy_quote": 495.64759}, {"ts": 1768125120000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 8324.9, "quote_volume": 1012.30784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125180000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125240000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 16444.5, "quote_volume": 1999.6512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125300000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 5741.6, "quote_volume": 698.75272, "trades": 3, "taker_buy_volume": 5741.6, "taker_buy_quote": 698.75272}, {"ts": 1768125360000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 24650.7, "quote_volume": 2999.99019, "trades": 9, "taker_buy_volume": 24650.7, "taker_buy_quote": 2999.99019}, {"ts": 1768125420000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 413.5, "quote_volume": 50.2816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125480000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125540000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 4575.3, "quote_volume": 556.51216, "trades": 5, "taker_buy_volume": 1556.8, "taker_buy_quote": 189.46256}, {"ts": 1768125600000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 19097.5, "quote_volume": 2322.29785, "trades": 17, "taker_buy_volume": 11112.9, "taker_buy_quote": 1351.37049}, {"ts": 1768125660000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 16043.6, "quote_volume": 1952.50612, "trades": 33, "taker_buy_volume": 15014.0, "taker_buy_quote": 1827.2038}, {"ts": 1768125720000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 3537.5, "quote_volume": 430.51375, "trades": 15, "taker_buy_volume": 3407.9, "taker_buy_quote": 414.74143}, {"ts": 1768125780000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125840000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2115.0, "quote_volume": 257.184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125900000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2022.6, "quote_volume": 245.94816, "trades": 6, "taker_buy_volume": 1643.0, "taker_buy_quote": 199.7888}, {"ts": 1768125960000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 47770.6, "quote_volume": 5804.1279, "trades": 34, "taker_buy_volume": 31931.3, "taker_buy_quote": 3879.65295}, {"ts": 1768126020000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 211790.8, "quote_volume": 25776.34207, "trades": 57, "taker_buy_volume": 211148.2, "taker_buy_quote": 25698.18895}, {"ts": 1768126080000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 62413.4, "quote_volume": 7598.70226, "trades": 36, "taker_buy_volume": 44865.2, "taker_buy_quote": 5463.08632}, {"ts": 1768126140000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 7701.8, "quote_volume": 937.94299, "trades": 19, "taker_buy_volume": 7701.8, "taker_buy_quote": 937.94299}, {"ts": 1768126200000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 17342.8, "quote_volume": 2112.35304, "trades": 19, "taker_buy_volume": 2150.5, "taker_buy_quote": 261.9309}, {"ts": 1768126260000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126320000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 413.9, "quote_volume": 50.44502, "trades": 2, "taker_buy_volume": 320.0, "taker_buy_quote": 39.008}, {"ts": 1768126380000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126440000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126500000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126560000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 216.0, "quote_volume": 26.3088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126620000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 665.5, "quote_volume": 81.05271, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126680000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 49643.0, "quote_volume": 6040.24292, "trades": 23, "taker_buy_volume": 5604.4, "taker_buy_quote": 682.05548}, {"ts": 1768126740000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 8208.5, "quote_volume": 998.97445, "trades": 3, "taker_buy_volume": 8208.5, "taker_buy_quote": 998.97445}, {"ts": 1768126800000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 9860.2, "quote_volume": 1199.98634, "trades": 4, "taker_buy_volume": 9860.2, "taker_buy_quote": 1199.98634}, {"ts": 1768126860000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126920000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 13032.8, "quote_volume": 1586.09176, "trades": 11, "taker_buy_volume": 13032.8, "taker_buy_quote": 1586.09176}, {"ts": 1768126980000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 95.0, "quote_volume": 11.5615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127040000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 1861.7, "quote_volume": 226.56092, "trades": 7, "taker_buy_volume": 1091.5, "taker_buy_quote": 132.83555}, {"ts": 1768127100000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127160000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127220000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2295.4, "quote_volume": 279.12064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127280000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 222.1, "quote_volume": 27.01155, "trades": 5, "taker_buy_volume": 41.9, "taker_buy_quote": 5.09923}, {"ts": 1768127340000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 514.6, "quote_volume": 62.62682, "trades": 1, "taker_buy_volume": 514.6, "taker_buy_quote": 62.62682}, {"ts": 1768127400000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 7547.8, "quote_volume": 917.99161, "trades": 5, "taker_buy_volume": 1791.3, "taker_buy_quote": 218.00121}, {"ts": 1768127460000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127520000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 135.7, "quote_volume": 16.51469, "trades": 1, "taker_buy_volume": 135.7, "taker_buy_quote": 16.51469}, {"ts": 1768127580000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 82.1, "quote_volume": 9.99157, "trades": 1, "taker_buy_volume": 82.1, "taker_buy_quote": 9.99157}, {"ts": 1768127640000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1165.4, "quote_volume": 141.82918, "trades": 6, "taker_buy_volume": 1165.4, "taker_buy_quote": 141.82918}, {"ts": 1768127700000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 4105.0, "quote_volume": 499.989, "trades": 2, "taker_buy_volume": 4105.0, "taker_buy_quote": 499.989}, {"ts": 1768127760000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 54896.5, "quote_volume": 6679.99001, "trades": 22, "taker_buy_volume": 2560.1, "taker_buy_quote": 311.80722}, {"ts": 1768127820000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4404.6, "quote_volume": 536.03982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127880000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 11103.4, "quote_volume": 1351.2319, "trades": 10, "taker_buy_volume": 10584.6, "taker_buy_quote": 1288.14582}, {"ts": 1768127940000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 42568.0, "quote_volume": 5176.2688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 376.0, "quote_volume": 45.7592, "trades": 1, "taker_buy_volume": 376.0, "taker_buy_quote": 45.7592}, {"ts": 1768128060000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 2082.2, "quote_volume": 253.39552, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 243.4}, {"ts": 1768128120000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 4294.9, "quote_volume": 522.67819, "trades": 2, "taker_buy_volume": 4183.5, "taker_buy_quote": 509.13195}, {"ts": 1768128180000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 3306.4, "quote_volume": 402.05824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128240000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 6440.4, "quote_volume": 783.15264, "trades": 7, "taker_buy_volume": 988.4, "taker_buy_quote": 120.18944}, {"ts": 1768128300000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128360000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 36291.7, "quote_volume": 4409.44155, "trades": 22, "taker_buy_volume": 20101.2, "taker_buy_quote": 2442.2958}, {"ts": 1768128420000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 826.3, "quote_volume": 100.39545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128480000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 13505.5, "quote_volume": 1642.2688, "trades": 13, "taker_buy_volume": 13505.5, "taker_buy_quote": 1642.2688}, {"ts": 1768128540000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 60160.3, "quote_volume": 7309.68747, "trades": 49, "taker_buy_volume": 36688.5, "taker_buy_quote": 4457.81392}, {"ts": 1768128600000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128660000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 6677.8, "quote_volume": 812.02048, "trades": 11, "taker_buy_volume": 6677.8, "taker_buy_quote": 812.02048}, {"ts": 1768128720000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 248.5, "quote_volume": 30.23813, "trades": 3, "taker_buy_volume": 205.3, "taker_buy_quote": 24.98501}, {"ts": 1768128780000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 998.4, "quote_volume": 121.50528, "trades": 1, "taker_buy_volume": 998.4, "taker_buy_quote": 121.50528}, {"ts": 1768128840000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 7526.9, "quote_volume": 915.27104, "trades": 22, "taker_buy_volume": 4017.4, "taker_buy_quote": 488.51584}, {"ts": 1768128900000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 166.2, "quote_volume": 20.20992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128960000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 10817.4, "quote_volume": 1316.47758, "trades": 8, "taker_buy_volume": 10817.4, "taker_buy_quote": 1316.47758}, {"ts": 1768129020000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129080000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129140000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129200000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 134785.5, "quote_volume": 16412.35329, "trades": 67, "taker_buy_volume": 119651.0, "taker_buy_quote": 14570.49164}, {"ts": 1768129260000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 16815.6, "quote_volume": 2044.77696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129320000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 12821.0, "quote_volume": 1559.8336, "trades": 9, "taker_buy_volume": 8000.0, "taker_buy_quote": 973.6}, {"ts": 1768129380000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 4953.9, "quote_volume": 602.42363, "trades": 3, "taker_buy_volume": 293.9, "taker_buy_quote": 35.76763}, {"ts": 1768129440000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 15206.8, "quote_volume": 1849.49632, "trades": 17, "taker_buy_volume": 4741.1, "taker_buy_quote": 576.8672}, {"ts": 1768129500000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 3789.8, "quote_volume": 460.83968, "trades": 10, "taker_buy_volume": 1556.7, "taker_buy_quote": 189.29472}, {"ts": 1768129560000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 4855.1, "quote_volume": 590.75776, "trades": 7, "taker_buy_volume": 4855.1, "taker_buy_quote": 590.75776}, {"ts": 1768129620000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 722.8, "quote_volume": 87.89248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129680000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2155.5, "quote_volume": 262.1088, "trades": 7, "taker_buy_volume": 822.3, "taker_buy_quote": 99.99168}, {"ts": 1768129740000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129800000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 24899.5, "quote_volume": 3027.7792, "trades": 24, "taker_buy_volume": 20458.6, "taker_buy_quote": 2487.76576}, {"ts": 1768129860000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 22444.9, "quote_volume": 2733.31756, "trades": 16, "taker_buy_volume": 21880.1, "taker_buy_quote": 2664.5814}, {"ts": 1768129920000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1441.3, "quote_volume": 175.55034, "trades": 4, "taker_buy_volume": 1441.3, "taker_buy_quote": 175.55034}, {"ts": 1768129980000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 11962.3, "quote_volume": 1455.81191, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130040000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4950.5, "quote_volume": 602.47585, "trades": 16, "taker_buy_volume": 3348.6, "taker_buy_quote": 407.52462}, {"ts": 1768130100000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 3456.8, "quote_volume": 420.69256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130160000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130220000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4091.1, "quote_volume": 497.88687, "trades": 7, "taker_buy_volume": 4091.1, "taker_buy_quote": 497.88687}, {"ts": 1768130280000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 23465.0, "quote_volume": 2856.5115, "trades": 15, "taker_buy_volume": 8339.6, "taker_buy_quote": 1015.75032}, {"ts": 1768130340000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 8327.5, "quote_volume": 1014.2766, "trades": 5, "taker_buy_volume": 8198.5, "taker_buy_quote": 998.5773}, {"ts": 1768130400000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 68.1, "quote_volume": 8.28777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130460000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4830.5, "quote_volume": 587.87185, "trades": 4, "taker_buy_volume": 477.0, "taker_buy_quote": 58.0509}, {"ts": 1768130520000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130580000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 82.1, "quote_volume": 9.99157, "trades": 1, "taker_buy_volume": 82.1, "taker_buy_quote": 9.99157}, {"ts": 1768130640000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 14097.4, "quote_volume": 1715.65358, "trades": 5, "taker_buy_volume": 14097.4, "taker_buy_quote": 1715.65358}, {"ts": 1768130700000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 12066.8, "quote_volume": 1468.52956, "trades": 7, "taker_buy_volume": 12066.8, "taker_buy_quote": 1468.52956}, {"ts": 1768130760000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 110.1, "quote_volume": 13.38816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130820000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 1598.3, "quote_volume": 194.47785, "trades": 5, "taker_buy_volume": 1245.7, "taker_buy_quote": 151.60169}, {"ts": 1768130880000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 23580.5, "quote_volume": 2872.1049, "trades": 9, "taker_buy_volume": 23580.5, "taker_buy_quote": 2872.1049}, {"ts": 1768130940000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 238.8, "quote_volume": 29.06196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131000000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 9982.2, "quote_volume": 1214.79266, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131060000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1553.4, "quote_volume": 189.04878, "trades": 6, "taker_buy_volume": 1553.4, "taker_buy_quote": 189.04878}, {"ts": 1768131120000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131180000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131240000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1493.1, "quote_volume": 181.71027, "trades": 5, "taker_buy_volume": 246.5, "taker_buy_quote": 29.99905}, {"ts": 1768131300000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 4648.7, "quote_volume": 565.81901, "trades": 13, "taker_buy_volume": 2959.3, "taker_buy_quote": 360.21903}, {"ts": 1768131360000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 821.2, "quote_volume": 99.9893, "trades": 3, "taker_buy_volume": 492.6, "taker_buy_quote": 59.99868}, {"ts": 1768131420000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 8026.2, "quote_volume": 976.78854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131480000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 325.0, "quote_volume": 39.5525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131540000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 2465.0, "quote_volume": 299.9905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131600000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131660000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1642.0, "quote_volume": 199.9956, "trades": 1, "taker_buy_volume": 1642.0, "taker_buy_quote": 199.9956}, {"ts": 1768131720000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 410.5, "quote_volume": 49.9989, "trades": 1, "taker_buy_volume": 410.5, "taker_buy_quote": 49.9989}, {"ts": 1768131780000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 429.4, "quote_volume": 52.30092, "trades": 1, "taker_buy_volume": 429.4, "taker_buy_quote": 52.30092}, {"ts": 1768131840000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1804.9, "quote_volume": 219.65633, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131900000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 3543.6, "quote_volume": 430.94284, "trades": 4, "taker_buy_volume": 410.8, "taker_buy_quote": 49.99436}, {"ts": 1768131960000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 8847.3, "quote_volume": 1075.83168, "trades": 13, "taker_buy_volume": 8109.3, "taker_buy_quote": 986.09088}, {"ts": 1768132020000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 82411.2, "quote_volume": 10012.9608, "trades": 28, "taker_buy_volume": 15652.7, "taker_buy_quote": 1901.80305}, {"ts": 1768132080000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 81.9, "quote_volume": 9.95085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132140000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 8651.8, "quote_volume": 1051.2008, "trades": 5, "taker_buy_volume": 71.0, "taker_buy_quote": 8.6336}, {"ts": 1768132200000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 7527.1, "quote_volume": 914.54711, "trades": 7, "taker_buy_volume": 44.6, "taker_buy_quote": 5.42336}, {"ts": 1768132260000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1023.4, "quote_volume": 124.3431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132320000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 300.2, "quote_volume": 36.4743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132380000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132440000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 49717.6, "quote_volume": 6040.6884, "trades": 13, "taker_buy_volume": 823.0, "taker_buy_quote": 99.9945}, {"ts": 1768132500000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 17953.3, "quote_volume": 2181.32595, "trades": 11, "taker_buy_volume": 17575.3, "taker_buy_quote": 2135.39895}, {"ts": 1768132560000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132620000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 82.3, "quote_volume": 9.99945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132680000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 13239.3, "quote_volume": 1608.46354, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132740000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 15354.2, "quote_volume": 1864.51539, "trades": 15, "taker_buy_volume": 5155.1, "taker_buy_quote": 626.34465}, {"ts": 1768132800000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 604.8, "quote_volume": 73.4885, "trades": 3, "taker_buy_volume": 53.0, "taker_buy_quote": 6.4448}, {"ts": 1768132860000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 31048.6, "quote_volume": 3772.4049, "trades": 25, "taker_buy_volume": 18157.2, "taker_buy_quote": 2206.0998}, {"ts": 1768132920000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 15638.9, "quote_volume": 1901.69024, "trades": 33, "taker_buy_volume": 13217.3, "taker_buy_quote": 1607.22368}, {"ts": 1768132980000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 329.6, "quote_volume": 40.05936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133040000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 14696.1, "quote_volume": 1787.81035, "trades": 26, "taker_buy_volume": 12909.9, "taker_buy_quote": 1570.60843}, {"ts": 1768133100000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 256.5, "quote_volume": 31.20994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133160000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1029.6, "quote_volume": 125.30232, "trades": 4, "taker_buy_volume": 1029.6, "taker_buy_quote": 125.30232}, {"ts": 1768133220000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 123631.6, "quote_volume": 15027.77207, "trades": 39, "taker_buy_volume": 19301.2, "taker_buy_quote": 2347.02592}, {"ts": 1768133280000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133340000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 2178.7, "quote_volume": 265.14779, "trades": 3, "taker_buy_volume": 2178.7, "taker_buy_quote": 265.14779}, {"ts": 1768133400000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 82.2, "quote_volume": 9.99552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133460000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 67.9, "quote_volume": 8.26343, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 8.26343}, {"ts": 1768133520000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 411.6, "quote_volume": 50.05056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133580000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 363.1, "quote_volume": 44.18927, "trades": 1, "taker_buy_volume": 363.1, "taker_buy_quote": 44.18927}, {"ts": 1768133640000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133700000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 17037.0, "quote_volume": 2073.3618, "trades": 13, "taker_buy_volume": 15377.8, "taker_buy_quote": 1871.47826}, {"ts": 1768133760000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 410.8, "quote_volume": 49.99436, "trades": 2, "taker_buy_volume": 410.8, "taker_buy_quote": 49.99436}, {"ts": 1768133820000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133880000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 7466.0, "quote_volume": 908.82586, "trades": 10, "taker_buy_volume": 7466.0, "taker_buy_quote": 908.82586}, {"ts": 1768133940000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 14120.6, "quote_volume": 1719.38013, "trades": 10, "taker_buy_volume": 9031.1, "taker_buy_quote": 1099.98798}, {"ts": 1768134000000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 19988.4, "quote_volume": 2432.58828, "trades": 12, "taker_buy_volume": 15233.1, "taker_buy_quote": 1853.86827}, {"ts": 1768134060000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 9781.0, "quote_volume": 1189.37754, "trades": 6, "taker_buy_volume": 79.4, "taker_buy_quote": 9.66298}, {"ts": 1768134120000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 53.6, "quote_volume": 6.52312, "trades": 1, "taker_buy_volume": 53.6, "taker_buy_quote": 6.52312}, {"ts": 1768134180000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 1836.6, "quote_volume": 223.49764, "trades": 2, "taker_buy_volume": 1670.8, "taker_buy_quote": 203.33636}, {"ts": 1768134240000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 10402.3, "quote_volume": 1265.95991, "trades": 16, "taker_buy_volume": 6393.6, "taker_buy_quote": 778.10112}, {"ts": 1768134300000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 22425.1, "quote_volume": 2726.88696, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134360000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 493.2, "quote_volume": 59.93202, "trades": 2, "taker_buy_volume": 82.2, "taker_buy_quote": 9.99552}, {"ts": 1768134420000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134480000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 7548.1, "quote_volume": 917.10192, "trades": 9, "taker_buy_volume": 77.7, "taker_buy_quote": 9.44832}, {"ts": 1768134540000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 246.9, "quote_volume": 30.02304, "trades": 2, "taker_buy_volume": 246.9, "taker_buy_quote": 30.02304}, {"ts": 1768134600000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 125.0, "quote_volume": 15.1875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134660000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 55655.4, "quote_volume": 6768.82119, "trades": 33, "taker_buy_volume": 55525.8, "taker_buy_quote": 6753.06183}, {"ts": 1768134720000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 9087.6, "quote_volume": 1105.96092, "trades": 46, "taker_buy_volume": 129.6, "taker_buy_quote": 15.77232}, {"ts": 1768134780000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1550.9, "quote_volume": 188.79079, "trades": 6, "taker_buy_volume": 1550.9, "taker_buy_quote": 188.79079}, {"ts": 1768134840000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 20111.0, "quote_volume": 2447.50058, "trades": 15, "taker_buy_volume": 14418.0, "taker_buy_quote": 1754.6706}, {"ts": 1768134900000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 2873.6, "quote_volume": 349.73722, "trades": 7, "taker_buy_volume": 1230.6, "taker_buy_quote": 149.78412}, {"ts": 1768134960000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1121.0, "quote_volume": 136.52484, "trades": 5, "taker_buy_volume": 991.4, "taker_buy_quote": 120.75252}, {"ts": 1768135020000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1529.7, "quote_volume": 186.16449, "trades": 4, "taker_buy_volume": 1529.7, "taker_buy_quote": 186.16449}, {"ts": 1768135080000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 256.0, "quote_volume": 31.1552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135140000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 185.5, "quote_volume": 22.5939, "trades": 1, "taker_buy_volume": 185.5, "taker_buy_quote": 22.5939}, {"ts": 1768135200000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 489.0, "quote_volume": 59.55527, "trades": 3, "taker_buy_volume": 439.7, "taker_buy_quote": 53.55546}, {"ts": 1768135260000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 59.5, "quote_volume": 7.24115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135320000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 63724.8, "quote_volume": 7758.51176, "trades": 42, "taker_buy_volume": 11751.5, "taker_buy_quote": 1431.3327}, {"ts": 1768135380000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 20494.6, "quote_volume": 2494.19282, "trades": 18, "taker_buy_volume": 7253.2, "taker_buy_quote": 882.71444}, {"ts": 1768135440000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 175670.7, "quote_volume": 21381.92242, "trades": 47, "taker_buy_volume": 4482.6, "taker_buy_quote": 545.98068}, {"ts": 1768135500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 7527.1, "quote_volume": 916.80078, "trades": 11, "taker_buy_volume": 7527.1, "taker_buy_quote": 916.80078}, {"ts": 1768135560000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 63604.0, "quote_volume": 7751.6327, "trades": 54, "taker_buy_volume": 41020.1, "taker_buy_quote": 4998.65529}, {"ts": 1768135620000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 124563.2, "quote_volume": 15192.60535, "trades": 74, "taker_buy_volume": 99926.1, "taker_buy_quote": 12188.29633}, {"ts": 1768135680000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1525.7, "quote_volume": 185.83026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135740000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 79.0, "quote_volume": 9.6143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135800000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 175.0, "quote_volume": 21.30183, "trades": 4, "taker_buy_volume": 43.3, "taker_buy_quote": 5.27394}, {"ts": 1768135860000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 43389.5, "quote_volume": 5276.41129, "trades": 32, "taker_buy_volume": 33591.8, "taker_buy_quote": 4084.76288}, {"ts": 1768135920000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 16028.5, "quote_volume": 1950.56252, "trades": 20, "taker_buy_volume": 8198.6, "taker_buy_quote": 997.76962}, {"ts": 1768135980000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 25861.3, "quote_volume": 3147.32021, "trades": 16, "taker_buy_volume": 12889.3, "taker_buy_quote": 1568.62781}, {"ts": 1768136040000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 3725.6, "quote_volume": 453.35552, "trades": 36, "taker_buy_volume": 2196.0, "taker_buy_quote": 267.2532}, {"ts": 1768136100000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1168.8, "quote_volume": 142.24296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136160000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 9590.8, "quote_volume": 1167.97346, "trades": 12, "taker_buy_volume": 9373.8, "taker_buy_quote": 1141.56456}, {"ts": 1768136220000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 1515.6, "quote_volume": 184.41745, "trades": 10, "taker_buy_volume": 988.9, "taker_buy_quote": 120.34913}, {"ts": 1768136280000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 22489.8, "quote_volume": 2737.88962, "trades": 22, "taker_buy_volume": 22060.2, "taker_buy_quote": 2685.6073}, {"ts": 1768136340000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 13080.5, "quote_volume": 1591.89685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136400000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 14048.0, "quote_volume": 1711.0464, "trades": 19, "taker_buy_volume": 8669.8, "taker_buy_quote": 1055.98164}, {"ts": 1768136460000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 8342.1, "quote_volume": 1016.06778, "trades": 8, "taker_buy_volume": 8342.1, "taker_buy_quote": 1016.06778}, {"ts": 1768136520000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 437.0, "quote_volume": 53.2266, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136580000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 17082.3, "quote_volume": 2078.99801, "trades": 21, "taker_buy_volume": 3380.2, "taker_buy_quote": 411.45244}, {"ts": 1768136640000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 60440.4, "quote_volume": 7361.49352, "trades": 40, "taker_buy_volume": 54721.9, "taker_buy_quote": 6665.12742}, {"ts": 1768136700000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 32019.7, "quote_volume": 3903.20143, "trades": 25, "taker_buy_volume": 5991.3, "taker_buy_quote": 730.33947}, {"ts": 1768136760000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 5497.8, "quote_volume": 669.88569, "trades": 7, "taker_buy_volume": 2536.5, "taker_buy_quote": 309.19935}, {"ts": 1768136820000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 57656.8, "quote_volume": 7027.80236, "trades": 113, "taker_buy_volume": 15609.7, "taker_buy_quote": 1902.82243}, {"ts": 1768136880000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 9806.2, "quote_volume": 1194.42765, "trades": 16, "taker_buy_volume": 1964.9, "taker_buy_quote": 239.35731}, {"ts": 1768136940000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 13278.7, "quote_volume": 1617.38629, "trades": 13, "taker_buy_volume": 13278.7, "taker_buy_quote": 1617.38629}, {"ts": 1768137000000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 7894.0, "quote_volume": 961.4892, "trades": 7, "taker_buy_volume": 407.4, "taker_buy_quote": 49.62132}, {"ts": 1768137060000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 8434.9, "quote_volume": 1026.78759, "trades": 5, "taker_buy_volume": 2602.6, "taker_buy_quote": 316.99668}, {"ts": 1768137120000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 40719.6, "quote_volume": 4959.64728, "trades": 25, "taker_buy_volume": 15351.0, "taker_buy_quote": 1869.7518}, {"ts": 1768137180000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 8611.6, "quote_volume": 1048.89288, "trades": 4, "taker_buy_volume": 8611.6, "taker_buy_quote": 1048.89288}, {"ts": 1768137240000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1285.5, "quote_volume": 156.5739, "trades": 6, "taker_buy_volume": 1285.5, "taker_buy_quote": 156.5739}, {"ts": 1768137300000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 14651.2, "quote_volume": 1784.5456, "trades": 13, "taker_buy_volume": 14569.1, "taker_buy_quote": 1774.55403}, {"ts": 1768137360000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 6149.5, "quote_volume": 749.17379, "trades": 7, "taker_buy_volume": 1646.9, "taker_buy_quote": 200.75711}, {"ts": 1768137420000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 16481.6, "quote_volume": 2007.4799, "trades": 15, "taker_buy_volume": 210.2, "taker_buy_quote": 25.62338}, {"ts": 1768137480000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 30026.5, "quote_volume": 3654.23737, "trades": 86, "taker_buy_volume": 21495.7, "taker_buy_quote": 2616.03901}, {"ts": 1768137540000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 6189.8, "quote_volume": 753.91764, "trades": 5, "taker_buy_volume": 6189.8, "taker_buy_quote": 753.91764}, {"ts": 1768137600000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137660000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 27752.8, "quote_volume": 3377.51576, "trades": 102, "taker_buy_volume": 21710.7, "taker_buy_quote": 2642.19219}, {"ts": 1768137720000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 11453.9, "quote_volume": 1394.33786, "trades": 8, "taker_buy_volume": 11453.9, "taker_buy_quote": 1394.33786}, {"ts": 1768137780000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 21016.8, "quote_volume": 2557.74456, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137840000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137900000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 816.4, "quote_volume": 99.31531, "trades": 2, "taker_buy_volume": 410.7, "taker_buy_quote": 49.98219}, {"ts": 1768137960000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 21766.0, "quote_volume": 2646.7456, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138020000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 9743.3, "quote_volume": 1184.78528, "trades": 17, "taker_buy_volume": 4527.8, "taker_buy_quote": 550.58048}, {"ts": 1768138080000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 68009.9, "quote_volume": 8276.80483, "trades": 22, "taker_buy_volume": 52041.3, "taker_buy_quote": 6333.42621}, {"ts": 1768138140000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1335.7, "quote_volume": 162.55469, "trades": 1, "taker_buy_volume": 1335.7, "taker_buy_quote": 162.55469}, {"ts": 1768138200000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 11063.8, "quote_volume": 1345.35808, "trades": 7, "taker_buy_volume": 1154.3, "taker_buy_quote": 140.36288}, {"ts": 1768138260000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 16853.0, "quote_volume": 2047.64111, "trades": 22, "taker_buy_volume": 9500.0, "taker_buy_quote": 1154.25161}, {"ts": 1768138320000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 12000.1, "quote_volume": 1458.00386, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138380000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 10390.4, "quote_volume": 1262.4336, "trades": 11, "taker_buy_volume": 10390.4, "taker_buy_quote": 1262.4336}, {"ts": 1768138440000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 8768.7, "quote_volume": 1065.39705, "trades": 9, "taker_buy_volume": 129.6, "taker_buy_quote": 15.7464}, {"ts": 1768138500000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 10001.9, "quote_volume": 1215.13085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138560000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 13188.6, "quote_volume": 1602.42903, "trades": 11, "taker_buy_volume": 270.9, "taker_buy_quote": 32.92848}, {"ts": 1768138620000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138680000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 59.6, "quote_volume": 7.24736, "trades": 1, "taker_buy_volume": 59.6, "taker_buy_quote": 7.24736}, {"ts": 1768138740000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 90.2, "quote_volume": 10.9593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138800000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 25123.0, "quote_volume": 3056.21269, "trades": 15, "taker_buy_volume": 24118.1, "taker_buy_quote": 2934.01685}, {"ts": 1768138860000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138920000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1540.2, "quote_volume": 187.1343, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768138980000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 11332.8, "quote_volume": 1375.80192, "trades": 12, "taker_buy_volume": 49.4, "taker_buy_quote": 5.99716}, {"ts": 1768139040000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 19977.8, "quote_volume": 2423.38504, "trades": 13, "taker_buy_volume": 1722.3, "taker_buy_quote": 208.99289}, {"ts": 1768139100000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 13865.8, "quote_volume": 1681.92154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139160000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1300.1, "quote_volume": 157.83214, "trades": 7, "taker_buy_volume": 1076.1, "taker_buy_quote": 130.63854}, {"ts": 1768139220000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 762.6, "quote_volume": 92.57964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139280000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139340000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 620.0, "quote_volume": 75.206, "trades": 5, "taker_buy_volume": 43.3, "taker_buy_quote": 5.25229}, {"ts": 1768139400000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 5244.6, "quote_volume": 636.62837, "trades": 4, "taker_buy_volume": 4583.9, "taker_buy_quote": 556.48546}, {"ts": 1768139460000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 7408.2, "quote_volume": 899.69964, "trades": 11, "taker_buy_volume": 7408.2, "taker_buy_quote": 899.69964}, {"ts": 1768139520000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 5917.2, "quote_volume": 719.45514, "trades": 9, "taker_buy_volume": 5917.2, "taker_buy_quote": 719.45514}, {"ts": 1768139580000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4057.2, "quote_volume": 493.24312, "trades": 4, "taker_buy_volume": 2933.2, "taker_buy_quote": 356.67712}, {"ts": 1768139640000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 503.7, "quote_volume": 61.19955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139700000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2964.1, "quote_volume": 360.13815, "trades": 5, "taker_buy_volume": 61.9, "taker_buy_quote": 7.52085}, {"ts": 1768139760000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 5132.5, "quote_volume": 623.09309, "trades": 4, "taker_buy_volume": 75.9, "taker_buy_quote": 9.22185}, {"ts": 1768139820000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 9967.0, "quote_volume": 1210.1428, "trades": 10, "taker_buy_volume": 8591.3, "taker_buy_quote": 1043.13282}, {"ts": 1768139880000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2697.1, "quote_volume": 327.42794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139940000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 83838.9, "quote_volume": 10171.58584, "trades": 27, "taker_buy_volume": 3646.5, "taker_buy_quote": 442.6851}, {"ts": 1768140000000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2328.1, "quote_volume": 282.50936, "trades": 4, "taker_buy_volume": 1108.3, "taker_buy_quote": 134.54762}, {"ts": 1768140060000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 3067.6, "quote_volume": 372.40664, "trades": 1, "taker_buy_volume": 3067.6, "taker_buy_quote": 372.40664}, {"ts": 1768140120000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 11548.9, "quote_volume": 1402.03646, "trades": 11, "taker_buy_volume": 148.6, "taker_buy_quote": 18.04004}, {"ts": 1768140180000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2471.2, "quote_volume": 300.00368, "trades": 1, "taker_buy_volume": 2471.2, "taker_buy_quote": 300.00368}, {"ts": 1768140240000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 4941.0, "quote_volume": 599.82916, "trades": 15, "taker_buy_volume": 4858.6, "taker_buy_quote": 589.83404}, {"ts": 1768140300000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 3175.8, "quote_volume": 385.8597, "trades": 7, "taker_buy_volume": 3175.8, "taker_buy_quote": 385.8597}, {"ts": 1768140360000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 604.0, "quote_volume": 73.386, "trades": 6, "taker_buy_volume": 238.7, "taker_buy_quote": 29.00205}, {"ts": 1768140420000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140480000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1029.6, "quote_volume": 125.0964, "trades": 4, "taker_buy_volume": 1029.6, "taker_buy_quote": 125.0964}, {"ts": 1768140540000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 5609.3, "quote_volume": 681.52995, "trades": 9, "taker_buy_volume": 5479.4, "taker_buy_quote": 665.7471}, {"ts": 1768140600000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 36464.8, "quote_volume": 4430.23249, "trades": 30, "taker_buy_volume": 28597.8, "taker_buy_quote": 3474.6327}, {"ts": 1768140660000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 4115.2, "quote_volume": 500.40832, "trades": 3, "taker_buy_volume": 4115.2, "taker_buy_quote": 500.40832}, {"ts": 1768140720000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 21145.9, "quote_volume": 2571.72832, "trades": 16, "taker_buy_volume": 21145.9, "taker_buy_quote": 2571.72832}, {"ts": 1768140780000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140840000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 8859.2, "quote_volume": 1078.16464, "trades": 8, "taker_buy_volume": 8859.2, "taker_buy_quote": 1078.16464}, {"ts": 1768140900000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 25490.2, "quote_volume": 3102.15734, "trades": 12, "taker_buy_volume": 6137.9, "taker_buy_quote": 746.98243}, {"ts": 1768140960000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 7796.3, "quote_volume": 948.03008, "trades": 12, "taker_buy_volume": 4163.8, "taker_buy_quote": 506.31808}, {"ts": 1768141020000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141080000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 5826.5, "quote_volume": 708.5024, "trades": 11, "taker_buy_volume": 5532.9, "taker_buy_quote": 672.80064}, {"ts": 1768141140000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 1218.9, "quote_volume": 148.19931, "trades": 5, "taker_buy_volume": 1029.6, "taker_buy_quote": 125.19936}, {"ts": 1768141200000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 8272.8, "quote_volume": 1006.79976, "trades": 3, "taker_buy_volume": 8272.8, "taker_buy_quote": 1006.79976}, {"ts": 1768141260000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 3562.1, "quote_volume": 433.50757, "trades": 12, "taker_buy_volume": 2662.1, "taker_buy_quote": 323.97757}, {"ts": 1768141320000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 12174.9, "quote_volume": 1482.95896, "trades": 16, "taker_buy_volume": 12017.5, "taker_buy_quote": 1463.79906}, {"ts": 1768141380000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 9203.8, "quote_volume": 1121.02284, "trades": 14, "taker_buy_volume": 6294.8, "taker_buy_quote": 766.70664}, {"ts": 1768141440000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 3355.3, "quote_volume": 408.35001, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 12.18}, {"ts": 1768141500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 4778.8, "quote_volume": 582.05784, "trades": 7, "taker_buy_volume": 4778.8, "taker_buy_quote": 582.05784}, {"ts": 1768141560000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141620000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 152.7, "quote_volume": 18.59886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141680000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 601.2, "quote_volume": 73.22616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141740000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 34642.6, "quote_volume": 4222.93294, "trades": 23, "taker_buy_volume": 14288.4, "taker_buy_quote": 1741.75596}, {"ts": 1768141800000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 6631.8, "quote_volume": 808.41642, "trades": 9, "taker_buy_volume": 6631.8, "taker_buy_quote": 808.41642}, {"ts": 1768141860000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 73542.1, "quote_volume": 8964.52576, "trades": 64, "taker_buy_volume": 10030.5, "taker_buy_quote": 1222.71795}, {"ts": 1768141920000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 15023.5, "quote_volume": 1828.98453, "trades": 37, "taker_buy_volume": 6245.8, "taker_buy_quote": 760.73844}, {"ts": 1768141980000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 2895.5, "quote_volume": 352.49735, "trades": 10, "taker_buy_volume": 2895.5, "taker_buy_quote": 352.49735}, {"ts": 1768142040000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 2048.3, "quote_volume": 249.47574, "trades": 13, "taker_buy_volume": 1846.7, "taker_buy_quote": 224.92806}, {"ts": 1768142100000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 410.5, "quote_volume": 49.9989, "trades": 4, "taker_buy_volume": 410.5, "taker_buy_quote": 49.9989}, {"ts": 1768142160000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 30952.0, "quote_volume": 3766.86697, "trades": 10, "taker_buy_volume": 85.7, "taker_buy_quote": 10.43826}, {"ts": 1768142220000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 451.8, "quote_volume": 54.99066, "trades": 5, "taker_buy_volume": 66.0, "taker_buy_quote": 8.0388}, {"ts": 1768142280000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142340000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 86.1, "quote_volume": 10.48698, "trades": 1, "taker_buy_volume": 86.1, "taker_buy_quote": 10.48698}, {"ts": 1768142400000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 319.7, "quote_volume": 38.93946, "trades": 2, "taker_buy_volume": 319.7, "taker_buy_quote": 38.93946}, {"ts": 1768142460000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 6554.3, "quote_volume": 798.31374, "trades": 6, "taker_buy_volume": 6554.3, "taker_buy_quote": 798.31374}, {"ts": 1768142520000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 11999.3, "quote_volume": 1460.56203, "trades": 15, "taker_buy_volume": 2472.2, "taker_buy_quote": 301.11396}, {"ts": 1768142580000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2354.5, "quote_volume": 286.29863, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142640000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 8352.1, "quote_volume": 1015.4576, "trades": 23, "taker_buy_volume": 7325.0, "taker_buy_quote": 890.6945}, {"ts": 1768142700000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 165.4, "quote_volume": 20.11264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142760000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 6494.8, "quote_volume": 789.79198, "trades": 5, "taker_buy_volume": 243.0, "taker_buy_quote": 29.5731}, {"ts": 1768142820000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142880000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 73.5, "quote_volume": 8.9376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142940000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 25567.6, "quote_volume": 3111.49692, "trades": 13, "taker_buy_volume": 24767.6, "taker_buy_quote": 3014.21692}, {"ts": 1768143000000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 12583.0, "quote_volume": 1530.0928, "trades": 16, "taker_buy_volume": 190.5, "taker_buy_quote": 23.1648}, {"ts": 1768143060000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 12601.1, "quote_volume": 1531.0592, "trades": 4, "taker_buy_volume": 255.5, "taker_buy_quote": 31.0688}, {"ts": 1768143120000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 12732.4, "quote_volume": 1549.08628, "trades": 9, "taker_buy_volume": 10943.2, "taker_buy_quote": 1331.51956}, {"ts": 1768143180000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 3548.6, "quote_volume": 431.50976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143240000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 14241.5, "quote_volume": 1734.13547, "trades": 27, "taker_buy_volume": 8902.6, "taker_buy_quote": 1084.08682}, {"ts": 1768143300000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 12195.2, "quote_volume": 1486.57477, "trades": 20, "taker_buy_volume": 2892.0, "taker_buy_quote": 352.5348}, {"ts": 1768143360000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143420000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 10336.9, "quote_volume": 1259.04331, "trades": 10, "taker_buy_volume": 88.9, "taker_buy_quote": 10.83691}, {"ts": 1768143480000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 17688.1, "quote_volume": 2157.95088, "trades": 22, "taker_buy_volume": 17688.1, "taker_buy_quote": 2157.95088}, {"ts": 1768143540000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 306118.2, "quote_volume": 37384.37505, "trades": 97, "taker_buy_volume": 213928.4, "taker_buy_quote": 26130.06952}, {"ts": 1768143600000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 52828.7, "quote_volume": 6446.45247, "trades": 43, "taker_buy_volume": 42692.8, "taker_buy_quote": 5210.1872}, {"ts": 1768143660000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 93220.4, "quote_volume": 11355.32244, "trades": 41, "taker_buy_volume": 29254.0, "taker_buy_quote": 3563.39293}, {"ts": 1768143720000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 6727.8, "quote_volume": 820.10898, "trades": 14, "taker_buy_volume": 2862.4, "taker_buy_quote": 348.92656}, {"ts": 1768143780000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 5375.5, "quote_volume": 655.27345, "trades": 22, "taker_buy_volume": 5246.2, "taker_buy_quote": 639.51178}, {"ts": 1768143840000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 15459.1, "quote_volume": 1882.91838, "trades": 18, "taker_buy_volume": 1072.4, "taker_buy_quote": 130.61832}, {"ts": 1768143900000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 8007.3, "quote_volume": 974.48271, "trades": 23, "taker_buy_volume": 4354.8, "taker_buy_quote": 529.97916}, {"ts": 1768143960000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 18108.1, "quote_volume": 2204.10759, "trades": 17, "taker_buy_volume": 5486.8, "taker_buy_quote": 668.09538}, {"ts": 1768144020000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4558.7, "quote_volume": 554.79379, "trades": 7, "taker_buy_volume": 3259.5, "taker_buy_quote": 396.68115}, {"ts": 1768144080000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 9729.6, "quote_volume": 1184.09232, "trades": 9, "taker_buy_volume": 5411.4, "taker_buy_quote": 658.56738}, {"ts": 1768144140000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 50.6, "quote_volume": 6.15296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144200000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 54095.1, "quote_volume": 6577.96935, "trades": 17, "taker_buy_volume": 32630.8, "taker_buy_quote": 3967.91047}, {"ts": 1768144260000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 13298.9, "quote_volume": 1616.67652, "trades": 16, "taker_buy_volume": 9885.9, "taker_buy_quote": 1201.87544}, {"ts": 1768144320000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 3672.3, "quote_volume": 446.094, "trades": 13, "taker_buy_volume": 2625.9, "taker_buy_quote": 319.05671}, {"ts": 1768144380000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 58891.6, "quote_volume": 7143.45048, "trades": 48, "taker_buy_volume": 5458.4, "taker_buy_quote": 662.10392}, {"ts": 1768144440000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 3310.9, "quote_volume": 401.61217, "trades": 7, "taker_buy_volume": 86.6, "taker_buy_quote": 10.50458}, {"ts": 1768144500000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 13895.3, "quote_volume": 1685.81832, "trades": 8, "taker_buy_volume": 8136.1, "taker_buy_quote": 987.32113}, {"ts": 1768144560000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 20061.0, "quote_volume": 2432.70686, "trades": 19, "taker_buy_volume": 828.1, "taker_buy_quote": 100.45484}, {"ts": 1768144620000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 6900.6, "quote_volume": 837.73284, "trades": 11, "taker_buy_volume": 6857.3, "taker_buy_quote": 832.47622}, {"ts": 1768144680000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 219.9, "quote_volume": 26.69586, "trades": 2, "taker_buy_volume": 219.9, "taker_buy_quote": 26.69586}, {"ts": 1768144740000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 2916.1, "quote_volume": 353.72922, "trades": 8, "taker_buy_volume": 162.9, "taker_buy_quote": 19.76606}, {"ts": 1768144800000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 8566.4, "quote_volume": 1039.11441, "trades": 10, "taker_buy_volume": 1044.2, "taker_buy_quote": 126.67155}, {"ts": 1768144860000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1709.3, "quote_volume": 207.16716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144920000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1722.0, "quote_volume": 208.8786, "trades": 12, "taker_buy_volume": 1722.0, "taker_buy_quote": 208.8786}, {"ts": 1768144980000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 18239.6, "quote_volume": 2213.2872, "trades": 17, "taker_buy_volume": 9180.5, "taker_buy_quote": 1114.41837}, {"ts": 1768145040000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2402.1, "quote_volume": 291.59753, "trades": 4, "taker_buy_volume": 2402.1, "taker_buy_quote": 291.59753}, {"ts": 1768145100000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2825.3, "quote_volume": 342.99142, "trades": 1, "taker_buy_volume": 2825.3, "taker_buy_quote": 342.99142}, {"ts": 1768145160000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 17225.3, "quote_volume": 2090.93921, "trades": 19, "taker_buy_volume": 15103.2, "taker_buy_quote": 1833.52848}, {"ts": 1768145220000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 2815.6, "quote_volume": 341.53228, "trades": 5, "taker_buy_volume": 1648.0, "taker_buy_quote": 199.9024}, {"ts": 1768145280000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 69.3, "quote_volume": 8.39916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145340000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 94123.1, "quote_volume": 11399.52958, "trades": 51, "taker_buy_volume": 365.2, "taker_buy_quote": 44.26224}, {"ts": 1768145400000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 35846.7, "quote_volume": 4341.30361, "trades": 27, "taker_buy_volume": 5426.0, "taker_buy_quote": 657.35684}, {"ts": 1768145460000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 5802.6, "quote_volume": 703.7571, "trades": 7, "taker_buy_volume": 5602.6, "taker_buy_quote": 679.4971}, {"ts": 1768145520000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 47732.2, "quote_volume": 5785.96579, "trades": 31, "taker_buy_volume": 914.3, "taker_buy_quote": 110.82219}, {"ts": 1768145580000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 14467.8, "quote_volume": 1753.82995, "trades": 16, "taker_buy_volume": 13348.9, "taker_buy_quote": 1618.21927}, {"ts": 1768145640000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1146.8, "quote_volume": 138.96748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145700000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 6829.4, "quote_volume": 827.72328, "trades": 3, "taker_buy_volume": 4275.0, "taker_buy_quote": 518.13}, {"ts": 1768145760000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 900.0, "quote_volume": 109.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145820000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 8748.3, "quote_volume": 1060.36706, "trades": 6, "taker_buy_volume": 7024.8, "taker_buy_quote": 851.47886}, {"ts": 1768145880000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1834.3, "quote_volume": 222.26035, "trades": 3, "taker_buy_volume": 1266.2, "taker_buy_quote": 153.46344}, {"ts": 1768145940000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 11626.4, "quote_volume": 1408.04704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146000000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1013.6, "quote_volume": 122.74696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146060000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 5543.3, "quote_volume": 671.57976, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146120000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 13798.7, "quote_volume": 1671.02257, "trades": 10, "taker_buy_volume": 1650.0, "taker_buy_quote": 199.815}, {"ts": 1768146180000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 75528.1, "quote_volume": 9127.90247, "trades": 47, "taker_buy_volume": 20793.8, "taker_buy_quote": 2511.9174}, {"ts": 1768146240000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 16095.5, "quote_volume": 1944.3364, "trades": 12, "taker_buy_volume": 5420.8, "taker_buy_quote": 654.83264}, {"ts": 1768146300000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 40298.2, "quote_volume": 4865.18134, "trades": 29, "taker_buy_volume": 3485.1, "taker_buy_quote": 420.97008}, {"ts": 1768146360000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 8351.0, "quote_volume": 1008.5319, "trades": 15, "taker_buy_volume": 8351.0, "taker_buy_quote": 1008.5319}, {"ts": 1768146420000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 9952.1, "quote_volume": 1202.20954, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146480000, "open": 0.1208, "high": 0.1208, "low": 0.1202, "close": 0.1204, "volume": 350103.5, "quote_volume": 42173.38721, "trades": 275, "taker_buy_volume": 120575.7, "taker_buy_quote": 14530.04444}, {"ts": 1768146540000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 26350.1, "quote_volume": 3172.76522, "trades": 28, "taker_buy_volume": 6755.0, "taker_buy_quote": 813.64768}, {"ts": 1768146600000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 42000.6, "quote_volume": 5061.0723, "trades": 45, "taker_buy_volume": 33574.5, "taker_buy_quote": 4045.72725}, {"ts": 1768146660000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 14963.2, "quote_volume": 1801.59128, "trades": 10, "taker_buy_volume": 220.0, "taker_buy_quote": 26.51}, {"ts": 1768146720000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 16184.9, "quote_volume": 1948.00196, "trades": 18, "taker_buy_volume": 2970.2, "taker_buy_quote": 357.61208}, {"ts": 1768146780000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146840000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 8286.4, "quote_volume": 998.51617, "trades": 15, "taker_buy_volume": 1276.2, "taker_buy_quote": 153.78707}, {"ts": 1768146900000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 192885.4, "quote_volume": 23267.11981, "trades": 92, "taker_buy_volume": 143770.7, "taker_buy_quote": 17345.24876}, {"ts": 1768146960000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1684.4, "quote_volume": 203.13864, "trades": 7, "taker_buy_volume": 1684.4, "taker_buy_quote": 203.13864}, {"ts": 1768147020000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 7676.8, "quote_volume": 926.58976, "trades": 15, "taker_buy_volume": 7262.4, "taker_buy_quote": 876.57168}, {"ts": 1768147080000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 464.0, "quote_volume": 56.0048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147140000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 14755.8, "quote_volume": 1781.03521, "trades": 7, "taker_buy_volume": 101.5, "taker_buy_quote": 12.2612}, {"ts": 1768147200000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 85283.6, "quote_volume": 10303.40017, "trades": 41, "taker_buy_volume": 51144.1, "taker_buy_quote": 6179.37322}, {"ts": 1768147260000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 13599.8, "quote_volume": 1645.60035, "trades": 25, "taker_buy_volume": 13599.8, "taker_buy_quote": 1645.60035}, {"ts": 1768147320000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 16871.7, "quote_volume": 2039.80158, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147380000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147440000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 24526.5, "quote_volume": 2965.26687, "trades": 10, "taker_buy_volume": 130.2, "taker_buy_quote": 15.7542}, {"ts": 1768147500000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 827.0, "quote_volume": 100.067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147560000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147620000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147680000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 682.7, "quote_volume": 82.6067, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147740000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1439.0, "quote_volume": 174.14419, "trades": 8, "taker_buy_volume": 251.9, "taker_buy_quote": 30.50509}, {"ts": 1768147800000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 13432.0, "quote_volume": 1623.9288, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147860000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 6785.7, "quote_volume": 820.39113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147920000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 49.6, "quote_volume": 5.99664, "trades": 1, "taker_buy_volume": 49.6, "taker_buy_quote": 5.99664}, {"ts": 1768147980000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 841.7, "quote_volume": 101.67736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148040000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 11134.3, "quote_volume": 1344.38438, "trades": 24, "taker_buy_volume": 1858.3, "taker_buy_quote": 224.37959}, {"ts": 1768148100000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6070.1, "quote_volume": 732.66107, "trades": 48, "taker_buy_volume": 458.9, "taker_buy_quote": 55.38923}, {"ts": 1768148160000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 379.3, "quote_volume": 45.81944, "trades": 5, "taker_buy_volume": 379.3, "taker_buy_quote": 45.81944}, {"ts": 1768148220000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 5276.9, "quote_volume": 637.97721, "trades": 2, "taker_buy_volume": 5276.9, "taker_buy_quote": 637.97721}, {"ts": 1768148280000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 13724.8, "quote_volume": 1656.60551, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148340000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 11400.3, "quote_volume": 1376.01621, "trades": 9, "taker_buy_volume": 1650.3, "taker_buy_quote": 199.19121}, {"ts": 1768148400000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 4210.9, "quote_volume": 508.25563, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148460000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2631.1, "quote_volume": 317.57377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148520000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 26822.4, "quote_volume": 3237.33374, "trades": 19, "taker_buy_volume": 21761.3, "taker_buy_quote": 2626.58891}, {"ts": 1768148580000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 4058.8, "quote_volume": 489.89716, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768148640000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 3016.0, "quote_volume": 364.1064, "trades": 2, "taker_buy_volume": 752.0, "taker_buy_quote": 90.8416}, {"ts": 1768148700000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 10220.9, "quote_volume": 1234.70126, "trades": 18, "taker_buy_volume": 5969.7, "taker_buy_quote": 721.1563}, {"ts": 1768148760000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 14836.6, "quote_volume": 1791.58094, "trades": 13, "taker_buy_volume": 2602.4, "taker_buy_quote": 314.3766}, {"ts": 1768148820000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 31109.5, "quote_volume": 3760.55072, "trades": 25, "taker_buy_volume": 2826.6, "taker_buy_quote": 341.64594}, {"ts": 1768148880000, "open": 0.1208, "high": 0.1212, "low": 0.1208, "close": 0.1212, "volume": 102190.6, "quote_volume": 12374.57778, "trades": 54, "taker_buy_volume": 69517.0, "taker_buy_quote": 8417.81946}, {"ts": 1768148940000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 54749.3, "quote_volume": 6637.43789, "trades": 77, "taker_buy_volume": 42385.1, "taker_buy_quote": 5139.09278}, {"ts": 1768149000000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 98322.8, "quote_volume": 11941.00896, "trades": 140, "taker_buy_volume": 87237.6, "taker_buy_quote": 10594.7588}, {"ts": 1768149060000, "open": 0.1215, "high": 0.1219, "low": 0.1215, "close": 0.1219, "volume": 286229.5, "quote_volume": 34852.24541, "trades": 146, "taker_buy_volume": 251639.0, "taker_buy_quote": 30637.61142}, {"ts": 1768149120000, "open": 0.1219, "high": 0.1221, "low": 0.1217, "close": 0.1219, "volume": 273283.1, "quote_volume": 33315.88403, "trades": 208, "taker_buy_volume": 184863.8, "taker_buy_quote": 22537.60248}, {"ts": 1768149180000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1216, "volume": 80325.4, "quote_volume": 9782.6662, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149240000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 18626.3, "quote_volume": 2266.82071, "trades": 28, "taker_buy_volume": 10658.0, "taker_buy_quote": 1297.0786}, {"ts": 1768149300000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 5218.7, "quote_volume": 634.89803, "trades": 20, "taker_buy_volume": 1245.6, "taker_buy_quote": 151.58952}, {"ts": 1768149360000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 30636.9, "quote_volume": 3734.07246, "trades": 64, "taker_buy_volume": 22915.6, "taker_buy_quote": 2793.23997}, {"ts": 1768149420000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 26217.1, "quote_volume": 3193.12001, "trades": 23, "taker_buy_volume": 3578.8, "taker_buy_quote": 435.97987}, {"ts": 1768149480000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 19985.2, "quote_volume": 2435.79126, "trades": 37, "taker_buy_volume": 10021.8, "taker_buy_quote": 1221.65742}, {"ts": 1768149540000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2619.3, "quote_volume": 319.04304, "trades": 7, "taker_buy_volume": 123.0, "taker_buy_quote": 14.9937}, {"ts": 1768149600000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 12977.5, "quote_volume": 1580.29791, "trades": 26, "taker_buy_volume": 2979.7, "taker_buy_quote": 362.93581}, {"ts": 1768149660000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 16765.9, "quote_volume": 2041.85143, "trades": 24, "taker_buy_volume": 12193.7, "taker_buy_quote": 1485.19266}, {"ts": 1768149720000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 102095.6, "quote_volume": 12435.44141, "trades": 56, "taker_buy_volume": 10790.7, "taker_buy_quote": 1314.50459}, {"ts": 1768149780000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 3527.2, "quote_volume": 429.61296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149840000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 3974.8, "quote_volume": 484.14554, "trades": 7, "taker_buy_volume": 149.0, "taker_buy_quote": 18.1631}, {"ts": 1768149900000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 17000.3, "quote_volume": 2071.73442, "trades": 21, "taker_buy_volume": 10978.8, "taker_buy_quote": 1338.31572}, {"ts": 1768149960000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 19542.3, "quote_volume": 2382.07531, "trades": 23, "taker_buy_volume": 6278.4, "taker_buy_quote": 765.38862}, {"ts": 1768150020000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 49942.1, "quote_volume": 6082.78727, "trades": 63, "taker_buy_volume": 18828.9, "taker_buy_quote": 2293.36002}, {"ts": 1768150080000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 26832.3, "quote_volume": 3266.33616, "trades": 32, "taker_buy_volume": 12247.6, "taker_buy_quote": 1491.34019}, {"ts": 1768150140000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 84347.6, "quote_volume": 10247.39018, "trades": 94, "taker_buy_volume": 4227.1, "taker_buy_quote": 513.16994}, {"ts": 1768150200000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 9903.3, "quote_volume": 1201.0618, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150260000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 16692.9, "quote_volume": 2023.06597, "trades": 37, "taker_buy_volume": 1866.2, "taker_buy_quote": 226.18344}, {"ts": 1768150320000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 36126.8, "quote_volume": 4381.93929, "trades": 20, "taker_buy_volume": 3641.6, "taker_buy_quote": 441.73608}, {"ts": 1768150380000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 13999.8, "quote_volume": 1697.92478, "trades": 14, "taker_buy_volume": 8244.0, "taker_buy_quote": 999.9972}, {"ts": 1768150440000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 5146.4, "quote_volume": 623.74917, "trades": 7, "taker_buy_volume": 54.9, "taker_buy_quote": 6.65937}, {"ts": 1768150500000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 4889.5, "quote_volume": 592.81976, "trades": 14, "taker_buy_volume": 1842.7, "taker_buy_quote": 223.51951}, {"ts": 1768150560000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 115697.8, "quote_volume": 14022.14112, "trades": 73, "taker_buy_volume": 5179.9, "taker_buy_quote": 627.808}, {"ts": 1768150620000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 3391.3, "quote_volume": 410.68643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150680000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 3320.7, "quote_volume": 402.17871, "trades": 5, "taker_buy_volume": 419.4, "taker_buy_quote": 50.83128}, {"ts": 1768150740000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 73790.7, "quote_volume": 8952.63137, "trades": 36, "taker_buy_volume": 68452.9, "taker_buy_quote": 8305.40882}, {"ts": 1768150800000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 13122.9, "quote_volume": 1591.80777, "trades": 10, "taker_buy_volume": 12495.9, "taker_buy_quote": 1515.75267}, {"ts": 1768150860000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 74131.0, "quote_volume": 8999.8201, "trades": 32, "taker_buy_volume": 72551.5, "taker_buy_quote": 8808.21841}, {"ts": 1768150920000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 38565.4, "quote_volume": 4683.99127, "trades": 31, "taker_buy_volume": 29171.9, "taker_buy_quote": 3543.62037}, {"ts": 1768150980000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 8403.6, "quote_volume": 1020.19704, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151040000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 12047.3, "quote_volume": 1462.49222, "trades": 19, "taker_buy_volume": 5684.8, "taker_buy_quote": 690.13472}, {"ts": 1768151100000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 1548.6, "quote_volume": 187.99346, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151160000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2306.7, "quote_volume": 280.03338, "trades": 8, "taker_buy_volume": 1084.2, "taker_buy_quote": 131.62188}, {"ts": 1768151220000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 300.6, "quote_volume": 36.49284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151280000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 16038.1, "quote_volume": 1948.35904, "trades": 18, "taker_buy_volume": 13194.6, "taker_buy_quote": 1603.15814}, {"ts": 1768151340000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 279.4, "quote_volume": 33.9471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151400000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 47311.4, "quote_volume": 5757.66063, "trades": 32, "taker_buy_volume": 37693.4, "taker_buy_quote": 4587.15003}, {"ts": 1768151460000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151520000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 121567.1, "quote_volume": 14802.88725, "trades": 52, "taker_buy_volume": 64522.1, "taker_buy_quote": 7858.87135}, {"ts": 1768151580000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 70523.8, "quote_volume": 8589.79884, "trades": 16, "taker_buy_volume": 23431.1, "taker_buy_quote": 2853.90798}, {"ts": 1768151640000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 5537.0, "quote_volume": 673.8529, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151700000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 74171.2, "quote_volume": 9013.42524, "trades": 53, "taker_buy_volume": 17593.8, "taker_buy_quote": 2138.07832}, {"ts": 1768151760000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 5897.0, "quote_volume": 716.82914, "trades": 8, "taker_buy_volume": 5596.3, "taker_buy_quote": 680.29409}, {"ts": 1768151820000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1046.0, "quote_volume": 127.089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151880000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 2633.2, "quote_volume": 319.87607, "trades": 10, "taker_buy_volume": 400.2, "taker_buy_quote": 48.66432}, {"ts": 1768151940000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1719.7, "quote_volume": 208.94355, "trades": 2, "taker_buy_volume": 1719.7, "taker_buy_quote": 208.94355}, {"ts": 1768152000000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 6000.0, "quote_volume": 728.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152060000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 9628.3, "quote_volume": 1169.83845, "trades": 18, "taker_buy_volume": 1139.0, "taker_buy_quote": 138.3885}, {"ts": 1768152120000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 16194.6, "quote_volume": 1968.12079, "trades": 12, "taker_buy_volume": 16194.6, "taker_buy_quote": 1968.12079}, {"ts": 1768152180000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1850.3, "quote_volume": 224.99648, "trades": 2, "taker_buy_volume": 1850.3, "taker_buy_quote": 224.99648}, {"ts": 1768152240000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 660.8, "quote_volume": 80.2872, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152300000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 9049.4, "quote_volume": 1099.4968, "trades": 6, "taker_buy_volume": 8996.4, "taker_buy_quote": 1093.0626}, {"ts": 1768152360000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1201.4, "quote_volume": 145.9701, "trades": 5, "taker_buy_volume": 1201.4, "taker_buy_quote": 145.9701}, {"ts": 1768152420000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 128063.8, "quote_volume": 15545.69702, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152480000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 8486.3, "quote_volume": 1029.84413, "trades": 13, "taker_buy_volume": 4559.4, "taker_buy_quote": 553.51116}, {"ts": 1768152540000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 6016.4, "quote_volume": 730.39096, "trades": 21, "taker_buy_volume": 6016.4, "taker_buy_quote": 730.39096}, {"ts": 1768152600000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2251.7, "quote_volume": 273.35638, "trades": 6, "taker_buy_volume": 103.9, "taker_buy_quote": 12.61346}, {"ts": 1768152660000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 131.1, "quote_volume": 15.91554, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 15.91554}, {"ts": 1768152720000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 7528.1, "quote_volume": 913.91134, "trades": 7, "taker_buy_volume": 7528.1, "taker_buy_quote": 913.91134}, {"ts": 1768152780000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 2463.2, "quote_volume": 298.835, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152840000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 5778.8, "quote_volume": 701.99623, "trades": 10, "taker_buy_volume": 5697.2, "taker_buy_quote": 692.09815}, {"ts": 1768152900000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 11082.6, "quote_volume": 1346.25068, "trades": 10, "taker_buy_volume": 8230.4, "taker_buy_quote": 999.9936}, {"ts": 1768152960000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 15052.0, "quote_volume": 1824.75216, "trades": 25, "taker_buy_volume": 3266.5, "taker_buy_quote": 395.8998}, {"ts": 1768153020000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 180183.2, "quote_volume": 21802.84463, "trades": 101, "taker_buy_volume": 22874.0, "taker_buy_quote": 2768.5416}, {"ts": 1768153080000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 4344.5, "quote_volume": 525.68965, "trades": 9, "taker_buy_volume": 225.2, "taker_buy_quote": 27.25435}, {"ts": 1768153140000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 36135.2, "quote_volume": 4379.07342, "trades": 33, "taker_buy_volume": 18470.0, "taker_buy_quote": 2238.05118}, {"ts": 1768153200000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2235.0, "quote_volume": 270.882, "trades": 5, "taker_buy_volume": 2235.0, "taker_buy_quote": 270.882}, {"ts": 1768153260000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 764.7, "quote_volume": 92.61432, "trades": 4, "taker_buy_volume": 91.5, "taker_buy_quote": 11.0898}, {"ts": 1768153320000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1162.9, "quote_volume": 140.94348, "trades": 5, "taker_buy_volume": 1162.9, "taker_buy_quote": 140.94348}, {"ts": 1768153380000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2453.4, "quote_volume": 297.49714, "trades": 3, "taker_buy_volume": 1450.6, "taker_buy_quote": 175.95778}, {"ts": 1768153440000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 30766.9, "quote_volume": 3732.81763, "trades": 26, "taker_buy_volume": 27517.5, "taker_buy_quote": 3338.66541}, {"ts": 1768153500000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 25963.7, "quote_volume": 3153.88243, "trades": 35, "taker_buy_volume": 20252.4, "taker_buy_quote": 2460.53061}, {"ts": 1768153560000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1207.6, "quote_volume": 146.60264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153620000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2544.9, "quote_volume": 308.95086, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153680000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 4117.5, "quote_volume": 499.85161, "trades": 7, "taker_buy_volume": 3988.6, "taker_buy_quote": 484.21604}, {"ts": 1768153740000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 45149.9, "quote_volume": 5485.98296, "trades": 21, "taker_buy_volume": 13044.8, "taker_buy_quote": 1585.21331}, {"ts": 1768153800000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 992.0, "quote_volume": 120.528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153860000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 9836.5, "quote_volume": 1196.1184, "trades": 9, "taker_buy_volume": 9836.5, "taker_buy_quote": 1196.1184}, {"ts": 1768153920000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 8802.0, "quote_volume": 1070.3232, "trades": 11, "taker_buy_volume": 3802.0, "taker_buy_quote": 462.3232}, {"ts": 1768153980000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 29975.6, "quote_volume": 3648.17762, "trades": 20, "taker_buy_volume": 29975.6, "taker_buy_quote": 3648.17762}, {"ts": 1768154040000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 193.5, "quote_volume": 23.54895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 26632.9, "quote_volume": 3243.87732, "trades": 28, "taker_buy_volume": 26269.5, "taker_buy_quote": 3199.6251}, {"ts": 1768154160000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 30103.9, "quote_volume": 3666.65502, "trades": 11, "taker_buy_volume": 30103.9, "taker_buy_quote": 3666.65502}, {"ts": 1768154220000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 2883.2, "quote_volume": 350.93114, "trades": 6, "taker_buy_volume": 457.0, "taker_buy_quote": 55.6626}, {"ts": 1768154280000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 9208.4, "quote_volume": 1121.50097, "trades": 19, "taker_buy_volume": 3556.9, "taker_buy_quote": 433.23042}, {"ts": 1768154340000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 9093.3, "quote_volume": 1107.56394, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154400000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 366.1, "quote_volume": 44.58298, "trades": 5, "taker_buy_volume": 286.1, "taker_buy_quote": 34.84698}, {"ts": 1768154460000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 10242.0, "quote_volume": 1246.4514, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154520000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 4122.7, "quote_volume": 501.32032, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154580000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 21283.2, "quote_volume": 2586.31296, "trades": 23, "taker_buy_volume": 17946.6, "taker_buy_quote": 2180.91606}, {"ts": 1768154640000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1661.2, "quote_volume": 201.8358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154700000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154760000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 3758.8, "quote_volume": 456.6859, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154820000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 528.8, "quote_volume": 64.2492, "trades": 1, "taker_buy_volume": 528.8, "taker_buy_quote": 64.2492}, {"ts": 1768154880000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 7821.0, "quote_volume": 950.2566, "trades": 8, "taker_buy_volume": 7821.0, "taker_buy_quote": 950.2566}, {"ts": 1768154940000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 862.6, "quote_volume": 104.89216, "trades": 6, "taker_buy_volume": 862.6, "taker_buy_quote": 104.89216}, {"ts": 1768155000000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 38194.6, "quote_volume": 4644.46336, "trades": 8, "taker_buy_volume": 38194.6, "taker_buy_quote": 4644.46336}, {"ts": 1768155060000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 7873.4, "quote_volume": 957.27804, "trades": 17, "taker_buy_volume": 6450.2, "taker_buy_quote": 784.35513}, {"ts": 1768155120000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 32240.1, "quote_volume": 3920.22662, "trades": 15, "taker_buy_volume": 2467.1, "taker_buy_quote": 299.99936}, {"ts": 1768155180000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 3360.1, "quote_volume": 408.25215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155240000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 501.8, "quote_volume": 60.96043, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155300000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 2199.4, "quote_volume": 267.18855, "trades": 3, "taker_buy_volume": 1813.9, "taker_buy_quote": 220.38885}, {"ts": 1768155360000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 19766.9, "quote_volume": 2399.70907, "trades": 19, "taker_buy_volume": 17929.7, "taker_buy_quote": 2176.67299}, {"ts": 1768155420000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 95.6, "quote_volume": 11.60584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155480000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 177.0, "quote_volume": 21.5055, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 21.5055}, {"ts": 1768155540000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 823.0, "quote_volume": 99.9945, "trades": 1, "taker_buy_volume": 823.0, "taker_buy_quote": 99.9945}, {"ts": 1768155600000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 64.7, "quote_volume": 7.86105, "trades": 1, "taker_buy_volume": 64.7, "taker_buy_quote": 7.86105}, {"ts": 1768155660000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 7538.4, "quote_volume": 915.9156, "trades": 11, "taker_buy_volume": 7538.4, "taker_buy_quote": 915.9156}, {"ts": 1768155720000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 687.7, "quote_volume": 83.54155, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155780000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155840000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 18905.4, "quote_volume": 2295.11556, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155900000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 113.8, "quote_volume": 13.81532, "trades": 1, "taker_buy_volume": 113.8, "taker_buy_quote": 13.81532}, {"ts": 1768155960000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 12647.7, "quote_volume": 1534.16601, "trades": 17, "taker_buy_volume": 2901.5, "taker_buy_quote": 351.95195}, {"ts": 1768156020000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 24314.6, "quote_volume": 2949.38938, "trades": 11, "taker_buy_volume": 24314.6, "taker_buy_quote": 2949.38938}, {"ts": 1768156080000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156140000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 21646.0, "quote_volume": 2627.8244, "trades": 19, "taker_buy_volume": 13379.1, "taker_buy_quote": 1624.22274}, {"ts": 1768156200000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 69952.2, "quote_volume": 8498.36665, "trades": 37, "taker_buy_volume": 69952.2, "taker_buy_quote": 8498.36665}, {"ts": 1768156260000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 40586.6, "quote_volume": 4935.29077, "trades": 39, "taker_buy_volume": 38294.5, "taker_buy_quote": 4656.6112}, {"ts": 1768156320000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 45188.4, "quote_volume": 5490.41749, "trades": 19, "taker_buy_volume": 268.9, "taker_buy_quote": 32.69824}, {"ts": 1768156380000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 20784.7, "quote_volume": 2527.41952, "trades": 18, "taker_buy_volume": 18909.1, "taker_buy_quote": 2299.34656}, {"ts": 1768156440000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 58.9, "quote_volume": 7.16224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156500000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4659.1, "quote_volume": 566.53688, "trades": 8, "taker_buy_volume": 966.4, "taker_buy_quote": 117.51424}, {"ts": 1768156560000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 11336.6, "quote_volume": 1377.3969, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156620000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 2318.6, "quote_volume": 281.48215, "trades": 5, "taker_buy_volume": 41.1, "taker_buy_quote": 4.99365}, {"ts": 1768156680000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156740000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 21584.2, "quote_volume": 2622.5087, "trades": 20, "taker_buy_volume": 21343.6, "taker_buy_quote": 2593.2758}, {"ts": 1768156800000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 82.3, "quote_volume": 9.99945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156860000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 581.0, "quote_volume": 70.6496, "trades": 1, "taker_buy_volume": 581.0, "taker_buy_quote": 70.6496}, {"ts": 1768156920000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 686.1, "quote_volume": 83.42976, "trades": 10, "taker_buy_volume": 494.8, "taker_buy_quote": 60.16768}, {"ts": 1768156980000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157040000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1072.2, "quote_volume": 130.2723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157100000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 27088.5, "quote_volume": 3294.06542, "trades": 19, "taker_buy_volume": 26884.9, "taker_buy_quote": 3269.31506}, {"ts": 1768157160000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 2295.9, "quote_volume": 279.33603, "trades": 3, "taker_buy_volume": 1545.9, "taker_buy_quote": 188.13603}, {"ts": 1768157220000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157280000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 16813.7, "quote_volume": 2044.6138, "trades": 34, "taker_buy_volume": 8125.4, "taker_buy_quote": 988.20816}, {"ts": 1768157340000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 13594.1, "quote_volume": 1654.02858, "trades": 10, "taker_buy_volume": 9860.2, "taker_buy_quote": 1199.98634}, {"ts": 1768157400000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 17406.4, "quote_volume": 2116.14906, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157460000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1000.0, "quote_volume": 121.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157520000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1000.0, "quote_volume": 121.6, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 121.6}, {"ts": 1768157580000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 6543.3, "quote_volume": 795.66528, "trades": 14, "taker_buy_volume": 3843.3, "taker_buy_quote": 467.34528}, {"ts": 1768157640000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 44512.1, "quote_volume": 5417.1287, "trades": 48, "taker_buy_volume": 25301.2, "taker_buy_quote": 3079.16217}, {"ts": 1768157700000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 35239.8, "quote_volume": 4291.36306, "trades": 28, "taker_buy_volume": 29039.3, "taker_buy_quote": 3536.14216}, {"ts": 1768157760000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4428.0, "quote_volume": 538.8876, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157820000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 48819.5, "quote_volume": 5936.63875, "trades": 28, "taker_buy_volume": 27877.5, "taker_buy_quote": 3389.904}, {"ts": 1768157880000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2434.4, "quote_volume": 296.02304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157940000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158000000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 241.6, "quote_volume": 29.37856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158060000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 559.8, "quote_volume": 68.07168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158120000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 28474.6, "quote_volume": 3462.51136, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158180000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158240000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 2046.2, "quote_volume": 248.81792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158300000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158360000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 12595.3, "quote_volume": 1531.58848, "trades": 13, "taker_buy_volume": 8027.2, "taker_buy_quote": 976.10752}, {"ts": 1768158420000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1972.0, "quote_volume": 239.7952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158480000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 7858.9, "quote_volume": 955.48962, "trades": 22, "taker_buy_volume": 3746.2, "taker_buy_quote": 455.67606}, {"ts": 1768158540000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 2754.5, "quote_volume": 334.96754, "trades": 12, "taker_buy_volume": 203.4, "taker_buy_quote": 24.75378}, {"ts": 1768158600000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2900.3, "quote_volume": 352.67153, "trades": 6, "taker_buy_volume": 2850.8, "taker_buy_quote": 346.65728}, {"ts": 1768158660000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 56650.1, "quote_volume": 6890.45363, "trades": 33, "taker_buy_volume": 52366.7, "taker_buy_quote": 6369.59219}, {"ts": 1768158720000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 154897.8, "quote_volume": 18878.93511, "trades": 90, "taker_buy_volume": 145052.4, "taker_buy_quote": 17678.85848}, {"ts": 1768158780000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 46962.1, "quote_volume": 5726.08507, "trades": 25, "taker_buy_volume": 43412.0, "taker_buy_quote": 5293.32788}, {"ts": 1768158840000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 11436.3, "quote_volume": 1394.83816, "trades": 9, "taker_buy_volume": 7531.9, "taker_buy_quote": 918.8918}, {"ts": 1768158900000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 11865.4, "quote_volume": 1447.5788, "trades": 6, "taker_buy_volume": 11865.4, "taker_buy_quote": 1447.5788}, {"ts": 1768158960000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 39126.3, "quote_volume": 4769.54287, "trades": 14, "taker_buy_volume": 469.0, "taker_buy_quote": 57.218}, {"ts": 1768159020000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2725.2, "quote_volume": 332.20188, "trades": 4, "taker_buy_volume": 2725.2, "taker_buy_quote": 332.20188}, {"ts": 1768159080000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 772.7, "quote_volume": 94.19213, "trades": 1, "taker_buy_volume": 772.7, "taker_buy_quote": 94.19213}, {"ts": 1768159140000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 37392.6, "quote_volume": 4558.15794, "trades": 23, "taker_buy_volume": 14492.2, "taker_buy_quote": 1766.59918}, {"ts": 1768159200000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 20106.7, "quote_volume": 2451.00673, "trades": 14, "taker_buy_volume": 14860.3, "taker_buy_quote": 1811.47057}, {"ts": 1768159260000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 61.5, "quote_volume": 7.49685, "trades": 2, "taker_buy_volume": 61.5, "taker_buy_quote": 7.49685}, {"ts": 1768159320000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 290.9, "quote_volume": 35.45661, "trades": 2, "taker_buy_volume": 249.9, "taker_buy_quote": 30.46281}, {"ts": 1768159380000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 6144.8, "quote_volume": 749.05112, "trades": 1, "taker_buy_volume": 6144.8, "taker_buy_quote": 749.05112}, {"ts": 1768159440000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 3803.0, "quote_volume": 463.57974, "trades": 2, "taker_buy_volume": 3743.4, "taker_buy_quote": 456.32046}, {"ts": 1768159500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 29222.3, "quote_volume": 3559.27614, "trades": 19, "taker_buy_volume": 23937.2, "taker_buy_quote": 2915.55096}, {"ts": 1768159560000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 983.0, "quote_volume": 119.7294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159620000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 164.0, "quote_volume": 19.9916, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 19.9916}, {"ts": 1768159680000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 1291.2, "quote_volume": 157.27636, "trades": 5, "taker_buy_volume": 82.0, "taker_buy_quote": 9.9958}, {"ts": 1768159740000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 21290.9, "quote_volume": 2593.86765, "trades": 12, "taker_buy_volume": 6360.3, "taker_buy_quote": 775.32057}, {"ts": 1768159800000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159860000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 5407.1, "quote_volume": 659.12549, "trades": 6, "taker_buy_volume": 5407.1, "taker_buy_quote": 659.12549}, {"ts": 1768159920000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 38632.6, "quote_volume": 4709.31394, "trades": 18, "taker_buy_volume": 2616.1, "taker_buy_quote": 318.90259}, {"ts": 1768159980000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 12358.2, "quote_volume": 1505.38006, "trades": 13, "taker_buy_volume": 3973.0, "taker_buy_quote": 484.0627}, {"ts": 1768160040000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160100000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160220000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 81.1, "quote_volume": 9.86987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160280000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 67.8, "quote_volume": 8.25804, "trades": 2, "taker_buy_volume": 67.8, "taker_buy_quote": 8.25804}, {"ts": 1768160340000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 68706.4, "quote_volume": 8360.32217, "trades": 27, "taker_buy_volume": 18769.4, "taker_buy_quote": 2284.23598}, {"ts": 1768160400000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 919.8, "quote_volume": 111.93096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160460000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 6673.3, "quote_volume": 812.14061, "trades": 5, "taker_buy_volume": 6673.3, "taker_buy_quote": 812.14061}, {"ts": 1768160520000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 482.1, "quote_volume": 58.67157, "trades": 6, "taker_buy_volume": 82.1, "taker_buy_quote": 9.99157}, {"ts": 1768160580000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 164.4, "quote_volume": 19.99104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160640000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 3084.6, "quote_volume": 375.08736, "trades": 20, "taker_buy_volume": 604.8, "taker_buy_quote": 73.54368}, {"ts": 1768160700000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 13479.3, "quote_volume": 1639.08288, "trades": 24, "taker_buy_volume": 2028.8, "taker_buy_quote": 246.70208}, {"ts": 1768160760000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 1376.1, "quote_volume": 167.45841, "trades": 5, "taker_buy_volume": 1246.5, "taker_buy_quote": 151.69905}, {"ts": 1768160820000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 33942.8, "quote_volume": 4123.49322, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160880000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 3929.2, "quote_volume": 477.00488, "trades": 7, "taker_buy_volume": 117.6, "taker_buy_quote": 14.27664}, {"ts": 1768160940000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 29894.5, "quote_volume": 3629.59405, "trades": 17, "taker_buy_volume": 28894.5, "taker_buy_quote": 3508.29405}, {"ts": 1768161000000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 876.2, "quote_volume": 106.37068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161060000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 4146.3, "quote_volume": 503.36082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161120000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161180000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 13337.3, "quote_volume": 1619.14822, "trades": 8, "taker_buy_volume": 13337.3, "taker_buy_quote": 1619.14822}, {"ts": 1768161240000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 34886.4, "quote_volume": 4237.71248, "trades": 31, "taker_buy_volume": 21718.9, "taker_buy_quote": 2638.42355}, {"ts": 1768161300000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 13909.0, "quote_volume": 1689.9435, "trades": 16, "taker_buy_volume": 2873.9, "taker_buy_quote": 349.17885}, {"ts": 1768161360000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 4404.6, "quote_volume": 535.1589, "trades": 4, "taker_buy_volume": 4404.6, "taker_buy_quote": 535.1589}, {"ts": 1768161420000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1875.9, "quote_volume": 227.92185, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161480000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 902.1, "quote_volume": 109.54292, "trades": 4, "taker_buy_volume": 279.8, "taker_buy_quote": 33.9957}, {"ts": 1768161540000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 15793.7, "quote_volume": 1917.35518, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 72306.7, "quote_volume": 8765.68219, "trades": 62, "taker_buy_volume": 1703.9, "taker_buy_quote": 206.45532}, {"ts": 1768161660000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 22902.3, "quote_volume": 2775.72115, "trades": 15, "taker_buy_volume": 4318.3, "taker_buy_quote": 523.37796}, {"ts": 1768161720000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161780000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 12369.5, "quote_volume": 1496.7095, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161840000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 1974.0, "quote_volume": 238.6957, "trades": 3, "taker_buy_volume": 391.0, "taker_buy_quote": 47.311}, {"ts": 1768161900000, "open": 0.1209, "high": 0.1209, "low": 0.1205, "close": 0.1205, "volume": 356230.3, "quote_volume": 42985.62622, "trades": 187, "taker_buy_volume": 81846.8, "taker_buy_quote": 9875.65062}, {"ts": 1768161960000, "open": 0.1205, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 238947.7, "quote_volume": 28790.81931, "trades": 146, "taker_buy_volume": 70956.8, "taker_buy_quote": 8552.58583}, {"ts": 1768162020000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 12212.5, "quote_volume": 1472.91504, "trades": 65, "taker_buy_volume": 6102.8, "taker_buy_quote": 736.07214}, {"ts": 1768162080000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 26650.9, "quote_volume": 3211.43345, "trades": 75, "taker_buy_volume": 6253.6, "taker_buy_quote": 753.5588}, {"ts": 1768162140000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 15196.8, "quote_volume": 1831.35631, "trades": 23, "taker_buy_volume": 13709.0, "taker_buy_quote": 1651.97333}, {"ts": 1768162200000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 101219.3, "quote_volume": 12204.80139, "trades": 39, "taker_buy_volume": 50984.5, "taker_buy_quote": 6151.50799}, {"ts": 1768162260000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 131338.7, "quote_volume": 15815.62984, "trades": 41, "taker_buy_volume": 130.8, "taker_buy_quote": 15.7614}, {"ts": 1768162320000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 9609.2, "quote_volume": 1157.50485, "trades": 15, "taker_buy_volume": 5571.7, "taker_buy_quote": 671.38985}, {"ts": 1768162380000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 8137.9, "quote_volume": 980.77892, "trades": 11, "taker_buy_volume": 1465.8, "taker_buy_quote": 176.77548}, {"ts": 1768162440000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 15879.8, "quote_volume": 1913.77784, "trades": 21, "taker_buy_volume": 11730.5, "taker_buy_quote": 1413.52525}, {"ts": 1768162500000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 104636.6, "quote_volume": 12591.17544, "trades": 91, "taker_buy_volume": 19244.6, "taker_buy_quote": 2316.24176}, {"ts": 1768162560000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 26173.3, "quote_volume": 3148.00246, "trades": 32, "taker_buy_volume": 853.1, "taker_buy_quote": 102.62793}, {"ts": 1768162620000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 133973.3, "quote_volume": 16084.70979, "trades": 123, "taker_buy_volume": 6069.4, "taker_buy_quote": 729.08449}, {"ts": 1768162680000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 56569.7, "quote_volume": 6795.12543, "trades": 44, "taker_buy_volume": 14987.4, "taker_buy_quote": 1799.98674}, {"ts": 1768162740000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 17192.9, "quote_volume": 2063.148, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162800000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 10682.2, "quote_volume": 1282.93222, "trades": 10, "taker_buy_volume": 10682.2, "taker_buy_quote": 1282.93222}, {"ts": 1768162860000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 20771.1, "quote_volume": 2496.53111, "trades": 25, "taker_buy_volume": 10562.1, "taker_buy_quote": 1269.56442}, {"ts": 1768162920000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 25660.3, "quote_volume": 3085.42597, "trades": 45, "taker_buy_volume": 21059.7, "taker_buy_quote": 2532.35095}, {"ts": 1768162980000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 44527.3, "quote_volume": 5360.97296, "trades": 77, "taker_buy_volume": 32538.4, "taker_buy_quote": 3917.62336}, {"ts": 1768163040000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3231.6, "quote_volume": 388.5976, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163100000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 465.4, "quote_volume": 55.89454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163160000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 44142.3, "quote_volume": 5302.62071, "trades": 29, "taker_buy_volume": 8395.5, "taker_buy_quote": 1009.43003}, {"ts": 1768163220000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2390.5, "quote_volume": 287.3381, "trades": 8, "taker_buy_volume": 1059.4, "taker_buy_quote": 127.33988}, {"ts": 1768163280000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 1560.1, "quote_volume": 187.66692, "trades": 4, "taker_buy_volume": 1560.1, "taker_buy_quote": 187.66692}, {"ts": 1768163340000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163400000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 26688.2, "quote_volume": 3207.92164, "trades": 56, "taker_buy_volume": 4255.0, "taker_buy_quote": 511.451}, {"ts": 1768163460000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5079.2, "quote_volume": 610.23067, "trades": 18, "taker_buy_volume": 2187.5, "taker_buy_quote": 262.9375}, {"ts": 1768163520000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 63168.1, "quote_volume": 7595.98316, "trades": 40, "taker_buy_volume": 54225.2, "taker_buy_quote": 6520.20229}, {"ts": 1768163580000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 4524.5, "quote_volume": 544.29735, "trades": 15, "taker_buy_volume": 104.9, "taker_buy_quote": 12.61947}, {"ts": 1768163640000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 21941.3, "quote_volume": 2639.53839, "trades": 14, "taker_buy_volume": 131.1, "taker_buy_quote": 15.77133}, {"ts": 1768163700000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 111689.7, "quote_volume": 13457.25017, "trades": 72, "taker_buy_volume": 105472.6, "taker_buy_quote": 12708.80825}, {"ts": 1768163760000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 3920.2, "quote_volume": 472.01282, "trades": 7, "taker_buy_volume": 3920.2, "taker_buy_quote": 472.01282}, {"ts": 1768163820000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 100.0, "quote_volume": 12.05, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 12.05}, {"ts": 1768163880000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 13656.2, "quote_volume": 1645.5721, "trades": 16, "taker_buy_volume": 8223.6, "taker_buy_quote": 990.9438}, {"ts": 1768163940000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 8714.3, "quote_volume": 1050.15606, "trades": 10, "taker_buy_volume": 6132.4, "taker_buy_quote": 739.03711}, {"ts": 1768164000000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 1100.8, "quote_volume": 132.6364, "trades": 4, "taker_buy_volume": 57.2, "taker_buy_quote": 6.8926}, {"ts": 1768164060000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 18427.2, "quote_volume": 2220.4776, "trades": 9, "taker_buy_volume": 18383.6, "taker_buy_quote": 2215.2238}, {"ts": 1768164120000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 20540.4, "quote_volume": 2472.43636, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164180000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 8629.2, "quote_volume": 1037.70241, "trades": 9, "taker_buy_volume": 2323.5, "taker_buy_quote": 279.51705}, {"ts": 1768164240000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 634.4, "quote_volume": 76.31832, "trades": 3, "taker_buy_volume": 243.2, "taker_buy_quote": 29.25696}, {"ts": 1768164300000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 5178.6, "quote_volume": 623.63967, "trades": 10, "taker_buy_volume": 5096.4, "taker_buy_quote": 613.75101}, {"ts": 1768164360000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 8162.1, "quote_volume": 983.53305, "trades": 12, "taker_buy_volume": 5156.2, "taker_buy_quote": 621.3221}, {"ts": 1768164420000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 8284.9, "quote_volume": 997.73148, "trades": 14, "taker_buy_volume": 2295.2, "taker_buy_quote": 276.5716}, {"ts": 1768164480000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 6547.7, "quote_volume": 788.34308, "trades": 10, "taker_buy_volume": 6547.7, "taker_buy_quote": 788.34308}, {"ts": 1768164540000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1396.9, "quote_volume": 168.20154, "trades": 10, "taker_buy_volume": 278.6, "taker_buy_quote": 33.55822}, {"ts": 1768164600000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 364.2, "quote_volume": 43.8861, "trades": 2, "taker_buy_volume": 364.2, "taker_buy_quote": 43.8861}, {"ts": 1768164660000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1244.8, "quote_volume": 149.9984, "trades": 1, "taker_buy_volume": 1244.8, "taker_buy_quote": 149.9984}, {"ts": 1768164720000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 3421.4, "quote_volume": 411.96311, "trades": 7, "taker_buy_volume": 265.5, "taker_buy_quote": 31.99275}, {"ts": 1768164780000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 15981.4, "quote_volume": 1925.7587, "trades": 28, "taker_buy_volume": 2308.5, "taker_buy_quote": 278.17425}, {"ts": 1768164840000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 15502.5, "quote_volume": 1868.05125, "trades": 10, "taker_buy_volume": 130.8, "taker_buy_quote": 15.7614}, {"ts": 1768164900000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 61664.8, "quote_volume": 7436.76251, "trades": 40, "taker_buy_volume": 59093.1, "taker_buy_quote": 7126.62786}, {"ts": 1768164960000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1906.4, "quote_volume": 229.7212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165020000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 8368.1, "quote_volume": 1009.19286, "trades": 6, "taker_buy_volume": 8368.1, "taker_buy_quote": 1009.19286}, {"ts": 1768165080000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 14917.5, "quote_volume": 1799.1195, "trades": 9, "taker_buy_volume": 14917.5, "taker_buy_quote": 1799.1195}, {"ts": 1768165140000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 5357.2, "quote_volume": 646.07832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165200000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 33960.8, "quote_volume": 4089.32479, "trades": 44, "taker_buy_volume": 17647.9, "taker_buy_quote": 2125.21364}, {"ts": 1768165260000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2622.6, "quote_volume": 315.76104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165320000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 26685.4, "quote_volume": 3212.92216, "trades": 15, "taker_buy_volume": 18602.3, "taker_buy_quote": 2239.71692}, {"ts": 1768165380000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 43.7, "quote_volume": 5.26148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165440000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 88957.9, "quote_volume": 10691.77192, "trades": 57, "taker_buy_volume": 943.7, "taker_buy_quote": 113.33837}, {"ts": 1768165500000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 56972.7, "quote_volume": 6837.69093, "trades": 38, "taker_buy_volume": 10613.1, "taker_buy_quote": 1274.53893}, {"ts": 1768165560000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 103028.2, "quote_volume": 12370.68556, "trades": 63, "taker_buy_volume": 58586.4, "taker_buy_quote": 7036.19664}, {"ts": 1768165620000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 15874.6, "quote_volume": 1904.952, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165680000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 9611.7, "quote_volume": 1153.71595, "trades": 12, "taker_buy_volume": 2819.5, "taker_buy_quote": 338.62195}, {"ts": 1768165740000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 7366.1, "quote_volume": 883.932, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165800000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 10413.3, "quote_volume": 1250.09373, "trades": 7, "taker_buy_volume": 10413.3, "taker_buy_quote": 1250.09373}, {"ts": 1768165860000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 19062.4, "quote_volume": 2289.37404, "trades": 11, "taker_buy_volume": 4307.1, "taker_buy_quote": 517.28271}, {"ts": 1768165920000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 63271.5, "quote_volume": 7598.98977, "trades": 19, "taker_buy_volume": 62073.5, "taker_buy_quote": 7455.10997}, {"ts": 1768165980000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 4513.3, "quote_volume": 542.04733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166040000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 2578.3, "quote_volume": 309.65383, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166100000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 13302.0, "quote_volume": 1598.64251, "trades": 17, "taker_buy_volume": 6582.3, "taker_buy_quote": 791.19246}, {"ts": 1768166160000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 5479.4, "quote_volume": 659.07569, "trades": 5, "taker_buy_volume": 5319.6, "taker_buy_quote": 639.85175}, {"ts": 1768166220000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 159.8, "quote_volume": 19.22394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166280000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 6089.9, "quote_volume": 733.23107, "trades": 7, "taker_buy_volume": 1732.2, "taker_buy_quote": 208.56399}, {"ts": 1768166340000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 829.8, "quote_volume": 99.9909, "trades": 1, "taker_buy_volume": 829.8, "taker_buy_quote": 99.9909}, {"ts": 1768166400000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 3711.2, "quote_volume": 446.82848, "trades": 3, "taker_buy_volume": 3711.2, "taker_buy_quote": 446.82848}, {"ts": 1768166460000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2769.4, "quote_volume": 333.15882, "trades": 9, "taker_buy_volume": 43.7, "taker_buy_quote": 5.25711}, {"ts": 1768166520000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166580000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1661.1, "quote_volume": 199.99644, "trades": 2, "taker_buy_volume": 1661.1, "taker_buy_quote": 199.99644}, {"ts": 1768166640000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 6032.4, "quote_volume": 725.69772, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166700000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166760000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2378.6, "quote_volume": 286.14558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166820000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 16611.2, "quote_volume": 1999.98848, "trades": 8, "taker_buy_volume": 16611.2, "taker_buy_quote": 1999.98848}, {"ts": 1768166880000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 54.2, "quote_volume": 6.52026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166940000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 71.4, "quote_volume": 8.59656, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 8.59656}, {"ts": 1768167000000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 7439.3, "quote_volume": 896.08892, "trades": 15, "taker_buy_volume": 4027.0, "taker_buy_quote": 485.158}, {"ts": 1768167060000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 4695.8, "quote_volume": 566.31348, "trades": 6, "taker_buy_volume": 4652.2, "taker_buy_quote": 561.05532}, {"ts": 1768167120000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2556.4, "quote_volume": 308.03787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167180000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 14717.6, "quote_volume": 1773.4708, "trades": 5, "taker_buy_volume": 2532.7, "taker_buy_quote": 305.19035}, {"ts": 1768167240000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 5353.7, "quote_volume": 645.12085, "trades": 10, "taker_buy_volume": 2226.8, "taker_buy_quote": 268.3294}, {"ts": 1768167300000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1035.0, "quote_volume": 124.7175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167360000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2344.8, "quote_volume": 282.31392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167420000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 132.1, "quote_volume": 15.90484, "trades": 1, "taker_buy_volume": 132.1, "taker_buy_quote": 15.90484}, {"ts": 1768167480000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 100.0, "quote_volume": 12.04, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 12.04}, {"ts": 1768167540000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 23308.5, "quote_volume": 2804.01255, "trades": 10, "taker_buy_volume": 194.5, "taker_buy_quote": 23.39835}, {"ts": 1768167600000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 91862.7, "quote_volume": 11051.08281, "trades": 10, "taker_buy_volume": 91301.6, "taker_buy_quote": 10983.58248}, {"ts": 1768167660000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1611.7, "quote_volume": 194.04868, "trades": 7, "taker_buy_volume": 1611.7, "taker_buy_quote": 194.04868}, {"ts": 1768167720000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 12280.9, "quote_volume": 1479.84845, "trades": 21, "taker_buy_volume": 5817.9, "taker_buy_quote": 701.05695}, {"ts": 1768167780000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 5374.0, "quote_volume": 647.567, "trades": 8, "taker_buy_volume": 5374.0, "taker_buy_quote": 647.567}, {"ts": 1768167840000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2108.1, "quote_volume": 253.91832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167900000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 14322.5, "quote_volume": 1724.429, "trades": 17, "taker_buy_volume": 1615.4, "taker_buy_quote": 194.49416}, {"ts": 1768167960000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 6595.4, "quote_volume": 794.08616, "trades": 14, "taker_buy_volume": 6377.1, "taker_buy_quote": 767.80284}, {"ts": 1768168020000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 27168.1, "quote_volume": 3271.2846, "trades": 22, "taker_buy_volume": 25911.9, "taker_buy_quote": 3120.03812}, {"ts": 1768168080000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 6771.8, "quote_volume": 816.67908, "trades": 9, "taker_buy_volume": 4334.0, "taker_buy_quote": 522.6804}, {"ts": 1768168140000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1180.1, "quote_volume": 142.42134, "trades": 2, "taker_buy_volume": 1012.8, "taker_buy_quote": 122.24496}, {"ts": 1768168200000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 157.5, "quote_volume": 19.01025, "trades": 2, "taker_buy_volume": 157.5, "taker_buy_quote": 19.01025}, {"ts": 1768168260000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 15289.3, "quote_volume": 1844.53916, "trades": 27, "taker_buy_volume": 6408.8, "taker_buy_quote": 773.52908}, {"ts": 1768168320000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 213.5, "quote_volume": 25.76945, "trades": 4, "taker_buy_volume": 213.5, "taker_buy_quote": 25.76945}, {"ts": 1768168380000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 41730.9, "quote_volume": 5044.31392, "trades": 38, "taker_buy_volume": 18720.4, "taker_buy_quote": 2262.62338}, {"ts": 1768168440000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 12870.0, "quote_volume": 1554.696, "trades": 21, "taker_buy_volume": 11280.3, "taker_buy_quote": 1362.66024}, {"ts": 1768168500000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 4924.9, "quote_volume": 594.96681, "trades": 13, "taker_buy_volume": 519.4, "taker_buy_quote": 62.78241}, {"ts": 1768168560000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 12691.0, "quote_volume": 1533.0728, "trades": 20, "taker_buy_volume": 12473.5, "taker_buy_quote": 1506.7988}, {"ts": 1768168620000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 62022.9, "quote_volume": 7495.33135, "trades": 33, "taker_buy_volume": 62022.9, "taker_buy_quote": 7495.33135}, {"ts": 1768168680000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168740000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 28493.8, "quote_volume": 3444.90042, "trades": 13, "taker_buy_volume": 28363.3, "taker_buy_quote": 3429.12297}, {"ts": 1768168800000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 3079.5, "quote_volume": 372.0036, "trades": 9, "taker_buy_volume": 455.2, "taker_buy_quote": 54.98816}, {"ts": 1768168860000, "open": 0.1207, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 34792.8, "quote_volume": 4193.74497, "trades": 35, "taker_buy_volume": 2188.2, "taker_buy_quote": 264.06272}, {"ts": 1768168920000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 7095.9, "quote_volume": 854.34636, "trades": 13, "taker_buy_volume": 704.2, "taker_buy_quote": 84.78568}, {"ts": 1768168980000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 32632.1, "quote_volume": 3926.00447, "trades": 40, "taker_buy_volume": 131.1, "taker_buy_quote": 15.77133}, {"ts": 1768169040000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 59394.4, "quote_volume": 7132.00473, "trades": 42, "taker_buy_volume": 6493.1, "taker_buy_quote": 779.91131}, {"ts": 1768169100000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 107024.1, "quote_volume": 12833.90662, "trades": 75, "taker_buy_volume": 17851.1, "taker_buy_quote": 2140.61689}, {"ts": 1768169160000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 24457.0, "quote_volume": 2934.248, "trades": 28, "taker_buy_volume": 1344.8, "taker_buy_quote": 161.376}, {"ts": 1768169220000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 16079.9, "quote_volume": 1927.98001, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169280000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1196, "volume": 300040.8, "quote_volume": 35905.26139, "trades": 147, "taker_buy_volume": 46981.5, "taker_buy_quote": 5619.55748}, {"ts": 1768169340000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 55820.3, "quote_volume": 6675.67125, "trades": 85, "taker_buy_volume": 33395.1, "taker_buy_quote": 3994.05396}, {"ts": 1768169400000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 19521.7, "quote_volume": 2334.79113, "trades": 62, "taker_buy_volume": 9001.0, "taker_buy_quote": 1076.5196}, {"ts": 1768169460000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 18281.3, "quote_volume": 2185.4796, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 107.64}, {"ts": 1768169520000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 2931.9, "quote_volume": 350.65524, "trades": 8, "taker_buy_volume": 2931.9, "taker_buy_quote": 350.65524}, {"ts": 1768169580000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1199, "volume": 100433.3, "quote_volume": 12021.40588, "trades": 76, "taker_buy_volume": 50824.7, "taker_buy_quote": 6086.76252}, {"ts": 1768169640000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 35423.4, "quote_volume": 4246.52166, "trades": 31, "taker_buy_volume": 27171.2, "taker_buy_quote": 3257.81371}, {"ts": 1768169700000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 24331.2, "quote_volume": 2919.73962, "trades": 14, "taker_buy_volume": 10528.8, "taker_buy_quote": 1263.45162}, {"ts": 1768169760000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 6911.9, "quote_volume": 828.23122, "trades": 12, "taker_buy_volume": 58.8, "taker_buy_quote": 7.056}, {"ts": 1768169820000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 11685.6, "quote_volume": 1398.92241, "trades": 27, "taker_buy_volume": 6060.2, "taker_buy_quote": 725.40594}, {"ts": 1768169880000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 20302.5, "quote_volume": 2429.40475, "trades": 13, "taker_buy_volume": 1797.0, "taker_buy_quote": 215.1009}, {"ts": 1768169940000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 3294.7, "quote_volume": 394.12966, "trades": 10, "taker_buy_volume": 835.4, "taker_buy_quote": 99.99738}, {"ts": 1768170000000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 14907.5, "quote_volume": 1785.82417, "trades": 15, "taker_buy_volume": 6167.0, "taker_buy_quote": 738.71227}, {"ts": 1768170060000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170120000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 81.7, "quote_volume": 9.78766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170180000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2698.2, "quote_volume": 323.51418, "trades": 7, "taker_buy_volume": 2698.2, "taker_buy_quote": 323.51418}, {"ts": 1768170240000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 39817.5, "quote_volume": 4774.28932, "trades": 25, "taker_buy_volume": 39817.5, "taker_buy_quote": 4774.28932}, {"ts": 1768170300000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 246.0, "quote_volume": 29.52, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170360000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 37927.3, "quote_volume": 4555.06873, "trades": 32, "taker_buy_volume": 37822.7, "taker_buy_quote": 4542.50627}, {"ts": 1768170420000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 10825.8, "quote_volume": 1299.20538, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170480000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 10156.2, "quote_volume": 1218.69312, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170540000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 29760.1, "quote_volume": 3568.23599, "trades": 20, "taker_buy_volume": 21414.8, "taker_buy_quote": 2567.63452}, {"ts": 1768170600000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170660000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 199879.7, "quote_volume": 24016.05001, "trades": 91, "taker_buy_volume": 157329.4, "taker_buy_quote": 18902.07307}, {"ts": 1768170720000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 29449.9, "quote_volume": 3534.15363, "trades": 22, "taker_buy_volume": 23348.7, "taker_buy_quote": 2802.00963}, {"ts": 1768170780000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 9066.7, "quote_volume": 1088.004, "trades": 10, "taker_buy_volume": 9066.7, "taker_buy_quote": 1088.004}, {"ts": 1768170840000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 820.8, "quote_volume": 98.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170900000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 974.1, "quote_volume": 116.892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170960000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 41718.5, "quote_volume": 5002.33524, "trades": 40, "taker_buy_volume": 34059.8, "taker_buy_quote": 4083.93814}, {"ts": 1768171020000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 93.9, "quote_volume": 11.24922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171080000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 7667.1, "quote_volume": 920.02127, "trades": 22, "taker_buy_volume": 5893.8, "taker_buy_quote": 707.22527}, {"ts": 1768171140000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 17164.5, "quote_volume": 2062.77474, "trades": 16, "taker_buy_volume": 17164.5, "taker_buy_quote": 2062.77474}, {"ts": 1768171200000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 35963.6, "quote_volume": 4326.08521, "trades": 68, "taker_buy_volume": 34582.9, "taker_buy_quote": 4160.12507}, {"ts": 1768171260000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 15569.3, "quote_volume": 1872.32852, "trades": 18, "taker_buy_volume": 15569.3, "taker_buy_quote": 1872.32852}, {"ts": 1768171320000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 58503.7, "quote_volume": 7044.55915, "trades": 45, "taker_buy_volume": 56719.3, "taker_buy_quote": 6829.71739}, {"ts": 1768171380000, "open": 0.1205, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 155891.9, "quote_volume": 18789.89998, "trades": 93, "taker_buy_volume": 65005.5, "taker_buy_quote": 7838.12572}, {"ts": 1768171440000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 8447.6, "quote_volume": 1019.22112, "trades": 17, "taker_buy_volume": 2288.6, "taker_buy_quote": 276.23402}, {"ts": 1768171500000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 4081.3, "quote_volume": 491.94958, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171560000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171620000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 8788.9, "quote_volume": 1059.06245, "trades": 11, "taker_buy_volume": 8788.9, "taker_buy_quote": 1059.06245}, {"ts": 1768171680000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2075.5, "quote_volume": 249.912, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171740000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 130.8, "quote_volume": 15.74832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171800000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171860000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1789.8, "quote_volume": 215.36277, "trades": 29, "taker_buy_volume": 498.3, "taker_buy_quote": 59.99532}, {"ts": 1768171920000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 4551.3, "quote_volume": 547.41072, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171980000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172040000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 17275.0, "quote_volume": 2074.42772, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172100000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 11809.3, "quote_volume": 1418.29693, "trades": 8, "taker_buy_volume": 11809.3, "taker_buy_quote": 1418.29693}, {"ts": 1768172160000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 13242.0, "quote_volume": 1591.6884, "trades": 12, "taker_buy_volume": 13242.0, "taker_buy_quote": 1591.6884}, {"ts": 1768172220000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5023.0, "quote_volume": 603.68809, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172340000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 16855.0, "quote_volume": 2022.72811, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 36021.0, "quote_volume": 4317.40593, "trades": 30, "taker_buy_volume": 2835.0, "taker_buy_quote": 339.9165}, {"ts": 1768172460000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 15901.4, "quote_volume": 1908.1477, "trades": 23, "taker_buy_volume": 13055.8, "taker_buy_quote": 1566.83812}, {"ts": 1768172520000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 18912.3, "quote_volume": 2266.38372, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172580000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 101045.1, "quote_volume": 12091.3373, "trades": 56, "taker_buy_volume": 1686.3, "taker_buy_quote": 202.01435}, {"ts": 1768172640000, "open": 0.1197, "high": 0.1197, "low": 0.1193, "close": 0.1195, "volume": 300083.8, "quote_volume": 35839.0588, "trades": 199, "taker_buy_volume": 115633.0, "taker_buy_quote": 13811.8149}, {"ts": 1768172700000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1192, "volume": 668689.3, "quote_volume": 79693.93101, "trades": 334, "taker_buy_volume": 258609.2, "taker_buy_quote": 30818.02305}, {"ts": 1768172760000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 10081.0, "quote_volume": 1202.37965, "trades": 5, "taker_buy_volume": 7244.5, "taker_buy_quote": 864.26885}, {"ts": 1768172820000, "open": 0.1192, "high": 0.1196, "low": 0.1191, "close": 0.1196, "volume": 95175.7, "quote_volume": 11347.60017, "trades": 65, "taker_buy_volume": 27390.4, "taker_buy_quote": 3268.04492}, {"ts": 1768172880000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 38824.2, "quote_volume": 4639.50035, "trades": 24, "taker_buy_volume": 18703.9, "taker_buy_quote": 2235.1245}, {"ts": 1768172940000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 159693.2, "quote_volume": 19110.59554, "trades": 106, "taker_buy_volume": 154079.5, "taker_buy_quote": 18438.72273}, {"ts": 1768173000000, "open": 0.1197, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 22064.8, "quote_volume": 2645.98223, "trades": 63, "taker_buy_volume": 18627.9, "taker_buy_quote": 2233.66531}, {"ts": 1768173060000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 47086.0, "quote_volume": 5651.14166, "trades": 63, "taker_buy_volume": 41495.3, "taker_buy_quote": 4980.23138}, {"ts": 1768173120000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 104688.0, "quote_volume": 12574.482, "trades": 89, "taker_buy_volume": 81248.2, "taker_buy_quote": 9759.61323}, {"ts": 1768173180000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 39250.5, "quote_volume": 4719.4285, "trades": 48, "taker_buy_volume": 14091.5, "taker_buy_quote": 1695.20745}, {"ts": 1768173240000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 48043.2, "quote_volume": 5778.07202, "trades": 38, "taker_buy_volume": 47912.1, "taker_buy_quote": 5762.28758}, {"ts": 1768173300000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 40123.6, "quote_volume": 4837.75523, "trades": 103, "taker_buy_volume": 29170.5, "taker_buy_quote": 3517.08788}, {"ts": 1768173360000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6397.4, "quote_volume": 771.13022, "trades": 31, "taker_buy_volume": 3174.2, "taker_buy_quote": 382.6141}, {"ts": 1768173420000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 27106.4, "quote_volume": 3270.51105, "trades": 56, "taker_buy_volume": 15709.5, "taker_buy_quote": 1895.9622}, {"ts": 1768173480000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 74765.1, "quote_volume": 9027.85201, "trades": 61, "taker_buy_volume": 73874.3, "taker_buy_quote": 8920.37797}, {"ts": 1768173540000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 40556.7, "quote_volume": 4902.49285, "trades": 35, "taker_buy_volume": 38462.3, "taker_buy_quote": 4649.48933}, {"ts": 1768173600000, "open": 0.1209, "high": 0.1209, "low": 0.1206, "close": 0.1207, "volume": 113325.2, "quote_volume": 13689.32294, "trades": 77, "taker_buy_volume": 44325.2, "taker_buy_quote": 5356.05135}, {"ts": 1768173660000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 10141.7, "quote_volume": 1221.84909, "trades": 36, "taker_buy_volume": 261.6, "taker_buy_quote": 31.50972}, {"ts": 1768173720000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 16987.0, "quote_volume": 2044.0929, "trades": 33, "taker_buy_volume": 130.8, "taker_buy_quote": 15.74832}, {"ts": 1768173780000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 25591.7, "quote_volume": 3079.88022, "trades": 25, "taker_buy_volume": 19723.3, "taker_buy_quote": 2373.9117}, {"ts": 1768173840000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 218216.1, "quote_volume": 26290.17448, "trades": 85, "taker_buy_volume": 135600.2, "taker_buy_quote": 16338.00786}, {"ts": 1768173900000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1305.8, "quote_volume": 157.08774, "trades": 6, "taker_buy_volume": 1305.8, "taker_buy_quote": 157.08774}, {"ts": 1768173960000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 11193.7, "quote_volume": 1347.72562, "trades": 14, "taker_buy_volume": 11193.7, "taker_buy_quote": 1347.72562}, {"ts": 1768174020000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 62121.5, "quote_volume": 7481.03082, "trades": 36, "taker_buy_volume": 10846.2, "taker_buy_quote": 1306.8671}, {"ts": 1768174080000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 4508.4, "quote_volume": 542.81136, "trades": 7, "taker_buy_volume": 4508.4, "taker_buy_quote": 542.81136}, {"ts": 1768174140000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 10312.3, "quote_volume": 1240.67893, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174200000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 31308.5, "quote_volume": 3760.88544, "trades": 92, "taker_buy_volume": 13598.0, "taker_buy_quote": 1633.58771}, {"ts": 1768174260000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 8458.2, "quote_volume": 1016.67564, "trades": 31, "taker_buy_volume": 3771.1, "taker_buy_quote": 453.28622}, {"ts": 1768174320000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 13792.8, "quote_volume": 1659.44652, "trades": 16, "taker_buy_volume": 13792.8, "taker_buy_quote": 1659.44652}, {"ts": 1768174380000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 54773.6, "quote_volume": 6594.74144, "trades": 30, "taker_buy_volume": 19381.1, "taker_buy_quote": 2333.48444}, {"ts": 1768174440000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2916.8, "quote_volume": 350.99135, "trades": 35, "taker_buy_volume": 131.1, "taker_buy_quote": 15.77133}, {"ts": 1768174500000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 14048.8, "quote_volume": 1690.07064, "trades": 42, "taker_buy_volume": 8187.5, "taker_buy_quote": 984.95625}, {"ts": 1768174560000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 6622.2, "quote_volume": 796.65066, "trades": 12, "taker_buy_volume": 5193.1, "taker_buy_quote": 624.72993}, {"ts": 1768174620000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 45586.7, "quote_volume": 5480.73213, "trades": 79, "taker_buy_volume": 34107.0, "taker_buy_quote": 4100.87219}, {"ts": 1768174680000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 131.1, "quote_volume": 15.75822, "trades": 3, "taker_buy_volume": 131.1, "taker_buy_quote": 15.75822}, {"ts": 1768174740000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 218.5, "quote_volume": 26.2637, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174800000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 22695.6, "quote_volume": 2727.76133, "trades": 24, "taker_buy_volume": 20197.7, "taker_buy_quote": 2427.76354}, {"ts": 1768174860000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 22995.3, "quote_volume": 2763.71061, "trades": 44, "taker_buy_volume": 3163.5, "taker_buy_quote": 380.56905}, {"ts": 1768174920000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 3100.5, "quote_volume": 372.84551, "trades": 9, "taker_buy_volume": 3100.5, "taker_buy_quote": 372.84551}, {"ts": 1768174980000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 30482.2, "quote_volume": 3667.70816, "trades": 37, "taker_buy_volume": 30220.0, "taker_buy_quote": 3636.1655}, {"ts": 1768175040000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 52137.1, "quote_volume": 6282.52055, "trades": 17, "taker_buy_volume": 5254.9, "taker_buy_quote": 633.21545}, {"ts": 1768175100000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 17969.1, "quote_volume": 2163.47964, "trades": 13, "taker_buy_volume": 16854.8, "taker_buy_quote": 2029.31792}, {"ts": 1768175160000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 16602.7, "quote_volume": 1999.38987, "trades": 46, "taker_buy_volume": 12651.9, "taker_buy_quote": 1523.70047}, {"ts": 1768175220000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6400.5, "quote_volume": 771.29142, "trades": 5, "taker_buy_volume": 6400.5, "taker_buy_quote": 771.29142}, {"ts": 1768175280000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 100469.5, "quote_volume": 12124.79347, "trades": 35, "taker_buy_volume": 100205.0, "taker_buy_quote": 12092.89477}, {"ts": 1768175340000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 4395.1, "quote_volume": 530.04906, "trades": 10, "taker_buy_volume": 1130.8, "taker_buy_quote": 136.37448}, {"ts": 1768175400000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 19542.1, "quote_volume": 2356.1075, "trades": 36, "taker_buy_volume": 12975.3, "taker_buy_quote": 1564.8081}, {"ts": 1768175460000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 8450.9, "quote_volume": 1019.01474, "trades": 15, "taker_buy_volume": 1100.8, "taker_buy_quote": 132.75648}, {"ts": 1768175520000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 29981.3, "quote_volume": 3618.74291, "trades": 29, "taker_buy_volume": 26257.3, "taker_buy_quote": 3169.25611}, {"ts": 1768175580000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 76653.6, "quote_volume": 9256.34131, "trades": 32, "taker_buy_volume": 51457.7, "taker_buy_quote": 6215.61885}, {"ts": 1768175640000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 7894.6, "quote_volume": 953.21785, "trades": 11, "taker_buy_volume": 3790.4, "taker_buy_quote": 457.84091}, {"ts": 1768175700000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 8815.3, "quote_volume": 1064.88824, "trades": 9, "taker_buy_volume": 8815.3, "taker_buy_quote": 1064.88824}, {"ts": 1768175760000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 263.0, "quote_volume": 31.7967, "trades": 1, "taker_buy_volume": 263.0, "taker_buy_quote": 31.7967}, {"ts": 1768175820000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 6120.4, "quote_volume": 739.33432, "trades": 12, "taker_buy_volume": 4546.9, "taker_buy_quote": 549.26552}, {"ts": 1768175880000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 254.6, "quote_volume": 30.75568, "trades": 4, "taker_buy_volume": 130.5, "taker_buy_quote": 15.7644}, {"ts": 1768175940000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 51350.9, "quote_volume": 6208.32381, "trades": 25, "taker_buy_volume": 30906.7, "taker_buy_quote": 3736.62003}, {"ts": 1768176000000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 7193.8, "quote_volume": 868.49533, "trades": 23, "taker_buy_volume": 500.7, "taker_buy_quote": 60.46757}, {"ts": 1768176060000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 21948.2, "quote_volume": 2649.14774, "trades": 46, "taker_buy_volume": 14725.8, "taker_buy_quote": 1777.40406}, {"ts": 1768176120000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 9287.5, "quote_volume": 1121.00811, "trades": 18, "taker_buy_volume": 1413.8, "taker_buy_quote": 170.65252}, {"ts": 1768176180000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 12115.5, "quote_volume": 1463.61156, "trades": 29, "taker_buy_volume": 11854.5, "taker_buy_quote": 1432.08276}, {"ts": 1768176240000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 6233.8, "quote_volume": 752.79012, "trades": 23, "taker_buy_volume": 1930.5, "taker_buy_quote": 233.1144}, {"ts": 1768176300000, "open": 0.1207, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 76183.2, "quote_volume": 9180.40353, "trades": 70, "taker_buy_volume": 26084.6, "taker_buy_quote": 3143.99409}, {"ts": 1768176360000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 35838.5, "quote_volume": 4315.38754, "trades": 57, "taker_buy_volume": 5735.0, "taker_buy_quote": 690.82306}, {"ts": 1768176420000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 992.5, "quote_volume": 119.497, "trades": 23, "taker_buy_volume": 76.6, "taker_buy_quote": 9.22264}, {"ts": 1768176480000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1665.6, "quote_volume": 200.51407, "trades": 17, "taker_buy_volume": 1118.4, "taker_buy_quote": 134.65536}, {"ts": 1768176540000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1585.4, "quote_volume": 190.72362, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176600000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 125077.7, "quote_volume": 15035.39765, "trades": 77, "taker_buy_volume": 19888.4, "taker_buy_quote": 2391.51072}, {"ts": 1768176660000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 15992.5, "quote_volume": 1922.1984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176720000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 5672.2, "quote_volume": 681.79844, "trades": 8, "taker_buy_volume": 5672.2, "taker_buy_quote": 681.79844}, {"ts": 1768176780000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2067.5, "quote_volume": 248.72025, "trades": 24, "taker_buy_volume": 512.0, "taker_buy_quote": 61.5936}, {"ts": 1768176840000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768176900000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 11009.9, "quote_volume": 1325.3296, "trades": 27, "taker_buy_volume": 8161.2, "taker_buy_quote": 982.50537}, {"ts": 1768176960000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 10503.6, "quote_volume": 1264.80122, "trades": 22, "taker_buy_volume": 7524.2, "taker_buy_quote": 906.05173}, {"ts": 1768177020000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 23439.3, "quote_volume": 2826.01336, "trades": 46, "taker_buy_volume": 16048.1, "taker_buy_quote": 1935.1676}, {"ts": 1768177080000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 41211.2, "quote_volume": 4978.55967, "trades": 42, "taker_buy_volume": 37390.4, "taker_buy_quote": 4516.99535}, {"ts": 1768177140000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 213280.5, "quote_volume": 25797.02433, "trades": 98, "taker_buy_volume": 157094.0, "taker_buy_quote": 19003.07442}, {"ts": 1768177200000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 65709.5, "quote_volume": 7951.66944, "trades": 49, "taker_buy_volume": 58236.2, "taker_buy_quote": 7047.40014}, {"ts": 1768177260000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 85447.4, "quote_volume": 10341.97267, "trades": 41, "taker_buy_volume": 29284.7, "taker_buy_quote": 3545.91015}, {"ts": 1768177320000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 50719.6, "quote_volume": 6129.13359, "trades": 60, "taker_buy_volume": 36279.0, "taker_buy_quote": 4384.3195}, {"ts": 1768177380000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 30203.9, "quote_volume": 3651.59061, "trades": 34, "taker_buy_volume": 2409.6, "taker_buy_quote": 291.32064}, {"ts": 1768177440000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 7413.1, "quote_volume": 896.9851, "trades": 13, "taker_buy_volume": 5050.3, "taker_buy_quote": 611.0863}, {"ts": 1768177500000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 8162.3, "quote_volume": 986.82207, "trades": 18, "taker_buy_volume": 1030.5, "taker_buy_quote": 124.58745}, {"ts": 1768177560000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 2361.2, "quote_volume": 285.46908, "trades": 14, "taker_buy_volume": 1330.7, "taker_buy_quote": 160.88163}, {"ts": 1768177620000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 7411.2, "quote_volume": 896.7552, "trades": 10, "taker_buy_volume": 7411.2, "taker_buy_quote": 896.7552}, {"ts": 1768177680000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1160.7, "quote_volume": 140.4447, "trades": 7, "taker_buy_volume": 1030.2, "taker_buy_quote": 124.6542}, {"ts": 1768177740000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 52.3, "quote_volume": 6.3283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177800000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 28737.5, "quote_volume": 3479.83098, "trades": 48, "taker_buy_volume": 25764.1, "taker_buy_quote": 3120.00647}, {"ts": 1768177860000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 117539.5, "quote_volume": 14233.00653, "trades": 73, "taker_buy_volume": 80984.0, "taker_buy_quote": 9807.05938}, {"ts": 1768177920000, "open": 0.121, "high": 0.1211, "low": 0.1207, "close": 0.1207, "volume": 100050.6, "quote_volume": 12093.461, "trades": 78, "taker_buy_volume": 92314.4, "taker_buy_quote": 11158.92562}, {"ts": 1768177980000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 11716.2, "quote_volume": 1413.41817, "trades": 28, "taker_buy_volume": 7381.6, "taker_buy_quote": 890.55236}, {"ts": 1768178040000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 991.5, "quote_volume": 119.48883, "trades": 13, "taker_buy_volume": 130.8, "taker_buy_quote": 15.7614}, {"ts": 1768178100000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 12926.4, "quote_volume": 1558.78254, "trades": 36, "taker_buy_volume": 5817.4, "taker_buy_quote": 701.60438}, {"ts": 1768178160000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 19684.2, "quote_volume": 2371.4609, "trades": 32, "taker_buy_volume": 703.3, "taker_buy_quote": 84.74765}, {"ts": 1768178220000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 13025.3, "quote_volume": 1569.54865, "trades": 17, "taker_buy_volume": 1161.6, "taker_buy_quote": 139.9728}, {"ts": 1768178280000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 214762.3, "quote_volume": 25805.26624, "trades": 142, "taker_buy_volume": 84059.5, "taker_buy_quote": 10097.8156}, {"ts": 1768178340000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 15996.3, "quote_volume": 1922.94465, "trades": 36, "taker_buy_volume": 2840.7, "taker_buy_quote": 341.61094}, {"ts": 1768178400000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 30038.8, "quote_volume": 3613.68956, "trades": 23, "taker_buy_volume": 28814.2, "taker_buy_quote": 3466.37018}, {"ts": 1768178460000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 26047.4, "quote_volume": 3129.62707, "trades": 33, "taker_buy_volume": 10077.7, "taker_buy_quote": 1210.362}, {"ts": 1768178520000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178580000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 111389.2, "quote_volume": 13365.05707, "trades": 74, "taker_buy_volume": 41666.6, "taker_buy_quote": 4999.992}, {"ts": 1768178640000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3298.4, "quote_volume": 395.508, "trades": 11, "taker_buy_volume": 298.4, "taker_buy_quote": 35.808}, {"ts": 1768178700000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 3348.4, "quote_volume": 401.808, "trades": 15, "taker_buy_volume": 1285.6, "taker_buy_quote": 154.272}, {"ts": 1768178760000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 49124.2, "quote_volume": 5899.50365, "trades": 53, "taker_buy_volume": 23489.8, "taker_buy_quote": 2820.95672}, {"ts": 1768178820000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 2373.2, "quote_volume": 284.94105, "trades": 18, "taker_buy_volume": 1580.2, "taker_buy_quote": 189.75217}, {"ts": 1768178880000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 5840.5, "quote_volume": 701.12919, "trades": 26, "taker_buy_volume": 2563.1, "taker_buy_quote": 307.72517}, {"ts": 1768178940000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 3459.0, "quote_volume": 415.07109, "trades": 15, "taker_buy_volume": 1181.2, "taker_buy_quote": 141.75898}, {"ts": 1768179000000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 8028.6, "quote_volume": 962.26443, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768179060000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1196, "volume": 160017.5, "quote_volume": 19142.90972, "trades": 138, "taker_buy_volume": 46655.0, "taker_buy_quote": 5580.03235}, {"ts": 1768179120000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 224147.1, "quote_volume": 26797.68582, "trades": 133, "taker_buy_volume": 140252.6, "taker_buy_quote": 16771.17056}, {"ts": 1768179180000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 37571.5, "quote_volume": 4491.81631, "trades": 50, "taker_buy_volume": 7190.3, "taker_buy_quote": 859.68988}, {"ts": 1768179240000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1198, "volume": 79599.6, "quote_volume": 9527.54804, "trades": 69, "taker_buy_volume": 8062.0, "taker_buy_quote": 964.50729}, {"ts": 1768179300000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 32443.0, "quote_volume": 3894.02671, "trades": 80, "taker_buy_volume": 24586.5, "taker_buy_quote": 2951.67202}, {"ts": 1768179360000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 35909.5, "quote_volume": 4306.63902, "trades": 54, "taker_buy_volume": 33479.4, "taker_buy_quote": 4015.11964}, {"ts": 1768179420000, "open": 0.1202, "high": 0.1207, "low": 0.1202, "close": 0.1207, "volume": 204688.0, "quote_volume": 24665.78511, "trades": 132, "taker_buy_volume": 201437.3, "taker_buy_quote": 24274.40083}, {"ts": 1768179480000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 44630.8, "quote_volume": 5385.92231, "trades": 66, "taker_buy_volume": 24639.9, "taker_buy_quote": 2973.46876}, {"ts": 1768179540000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 137373.8, "quote_volume": 16613.02365, "trades": 92, "taker_buy_volume": 131514.3, "taker_buy_quote": 15904.22839}, {"ts": 1768179600000, "open": 0.121, "high": 0.1214, "low": 0.1208, "close": 0.1208, "volume": 534529.6, "quote_volume": 64778.51666, "trades": 350, "taker_buy_volume": 361380.4, "taker_buy_quote": 43807.47549}, {"ts": 1768179660000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 75662.1, "quote_volume": 9142.48803, "trades": 106, "taker_buy_volume": 67493.0, "taker_buy_quote": 8154.79337}, {"ts": 1768179720000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 65113.1, "quote_volume": 7892.57479, "trades": 136, "taker_buy_volume": 46645.9, "taker_buy_quote": 5654.93774}, {"ts": 1768179780000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1216, "volume": 571250.1, "quote_volume": 69391.57514, "trades": 449, "taker_buy_volume": 409485.9, "taker_buy_quote": 49745.10501}, {"ts": 1768179840000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 339445.6, "quote_volume": 41313.14013, "trades": 339, "taker_buy_volume": 188139.0, "taker_buy_quote": 22906.10086}, {"ts": 1768179900000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 68888.9, "quote_volume": 8377.99587, "trades": 132, "taker_buy_volume": 63055.7, "taker_buy_quote": 7668.91909}, {"ts": 1768179960000, "open": 0.1218, "high": 0.122, "low": 0.1215, "close": 0.1215, "volume": 175272.5, "quote_volume": 21344.09487, "trades": 211, "taker_buy_volume": 86247.7, "taker_buy_quote": 10500.88989}, {"ts": 1768180020000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 43869.6, "quote_volume": 5326.33261, "trades": 78, "taker_buy_volume": 33074.6, "taker_buy_quote": 4015.6519}, {"ts": 1768180080000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 9258.9, "quote_volume": 1124.86319, "trades": 67, "taker_buy_volume": 6203.0, "taker_buy_quote": 753.64834}, {"ts": 1768180140000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 20853.2, "quote_volume": 2532.84964, "trades": 195, "taker_buy_volume": 14708.7, "taker_buy_quote": 1786.53735}, {"ts": 1768180200000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 19514.4, "quote_volume": 2372.9035, "trades": 69, "taker_buy_volume": 17891.8, "taker_buy_quote": 2175.7576}, {"ts": 1768180260000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 39461.4, "quote_volume": 4801.61626, "trades": 61, "taker_buy_volume": 18334.7, "taker_buy_quote": 2230.62452}, {"ts": 1768180320000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 54728.3, "quote_volume": 6664.7881, "trades": 63, "taker_buy_volume": 53326.7, "taker_buy_quote": 6494.21338}, {"ts": 1768180380000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 115949.7, "quote_volume": 14114.51406, "trades": 141, "taker_buy_volume": 68776.6, "taker_buy_quote": 8373.31729}, {"ts": 1768180440000, "open": 0.1218, "high": 0.122, "low": 0.1216, "close": 0.1217, "volume": 532278.5, "quote_volume": 64819.64745, "trades": 175, "taker_buy_volume": 80779.7, "taker_buy_quote": 9842.15115}, {"ts": 1768180500000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 170529.4, "quote_volume": 20721.1916, "trades": 142, "taker_buy_volume": 73958.1, "taker_buy_quote": 8987.49578}, {"ts": 1768180560000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 79226.7, "quote_volume": 9628.93065, "trades": 68, "taker_buy_volume": 46690.8, "taker_buy_quote": 5675.83015}, {"ts": 1768180620000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 284352.0, "quote_volume": 34558.67322, "trades": 138, "taker_buy_volume": 145603.2, "taker_buy_quote": 17700.31608}, {"ts": 1768180680000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 151343.3, "quote_volume": 18399.90726, "trades": 263, "taker_buy_volume": 79512.0, "taker_buy_quote": 9670.04608}, {"ts": 1768180740000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 82797.5, "quote_volume": 10068.76843, "trades": 42, "taker_buy_volume": 26659.9, "taker_buy_quote": 3242.43627}, {"ts": 1768180800000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 120302.1, "quote_volume": 14634.1957, "trades": 74, "taker_buy_volume": 104875.2, "taker_buy_quote": 12759.46735}, {"ts": 1768180860000, "open": 0.1217, "high": 0.1219, "low": 0.1215, "close": 0.1215, "volume": 129115.2, "quote_volume": 15722.41567, "trades": 100, "taker_buy_volume": 70577.8, "taker_buy_quote": 8595.56144}, {"ts": 1768180920000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 90408.2, "quote_volume": 10996.64292, "trades": 133, "taker_buy_volume": 73449.7, "taker_buy_quote": 8934.39932}, {"ts": 1768180980000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 228439.6, "quote_volume": 27854.69937, "trades": 128, "taker_buy_volume": 157580.3, "taker_buy_quote": 19217.7507}, {"ts": 1768181040000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 145783.0, "quote_volume": 17768.06419, "trades": 119, "taker_buy_volume": 48937.6, "taker_buy_quote": 5964.56302}, {"ts": 1768181100000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 79863.2, "quote_volume": 9728.7741, "trades": 111, "taker_buy_volume": 52649.2, "taker_buy_quote": 6414.43827}, {"ts": 1768181160000, "open": 0.1218, "high": 0.1219, "low": 0.1216, "close": 0.1216, "volume": 149664.9, "quote_volume": 18206.5725, "trades": 74, "taker_buy_volume": 33604.0, "taker_buy_quote": 4089.06756}, {"ts": 1768181220000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 147747.0, "quote_volume": 17972.37733, "trades": 80, "taker_buy_volume": 114912.0, "taker_buy_quote": 13979.64133}, {"ts": 1768181280000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 35601.4, "quote_volume": 4339.79587, "trades": 63, "taker_buy_volume": 25442.1, "taker_buy_quote": 3102.35732}, {"ts": 1768181340000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181400000, "open": 0.1219, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 39025.5, "quote_volume": 4756.66892, "trades": 48, "taker_buy_volume": 27174.7, "taker_buy_quote": 3313.56214}, {"ts": 1768181460000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 39233.5, "quote_volume": 4770.98697, "trades": 67, "taker_buy_volume": 30963.0, "taker_buy_quote": 3765.20692}, {"ts": 1768181520000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 63992.7, "quote_volume": 7802.41468, "trades": 53, "taker_buy_volume": 45741.3, "taker_buy_quote": 5577.6883}, {"ts": 1768181580000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1216, "volume": 92332.6, "quote_volume": 11245.36822, "trades": 88, "taker_buy_volume": 7720.5, "taker_buy_quote": 939.95615}, {"ts": 1768181640000, "open": 0.1215, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 344439.4, "quote_volume": 41834.92728, "trades": 303, "taker_buy_volume": 226391.8, "taker_buy_quote": 27510.12898}, {"ts": 1768181700000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 129926.5, "quote_volume": 15731.34635, "trades": 98, "taker_buy_volume": 13911.5, "taker_buy_quote": 1686.03791}, {"ts": 1768181760000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 21581.7, "quote_volume": 2617.29063, "trades": 40, "taker_buy_volume": 16465.2, "taker_buy_quote": 1996.80848}, {"ts": 1768181820000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 49910.1, "quote_volume": 6054.40828, "trades": 112, "taker_buy_volume": 46892.2, "taker_buy_quote": 5688.30622}, {"ts": 1768181880000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 10746.3, "quote_volume": 1305.64947, "trades": 26, "taker_buy_volume": 7751.6, "taker_buy_quote": 941.80641}, {"ts": 1768181940000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 12709.3, "quote_volume": 1542.80894, "trades": 18, "taker_buy_volume": 1029.9, "taker_buy_quote": 125.02986}, {"ts": 1768182000000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1323.8, "quote_volume": 160.70932, "trades": 3, "taker_buy_volume": 1323.8, "taker_buy_quote": 160.70932}, {"ts": 1768182060000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 59858.6, "quote_volume": 7270.25605, "trades": 35, "taker_buy_volume": 46935.9, "taker_buy_quote": 5700.148}, {"ts": 1768182120000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2814.4, "quote_volume": 341.9496, "trades": 25, "taker_buy_volume": 1784.5, "taker_buy_quote": 216.81675}, {"ts": 1768182180000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 55297.0, "quote_volume": 6729.17634, "trades": 64, "taker_buy_volume": 55167.4, "taker_buy_quote": 6713.40402}, {"ts": 1768182240000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1383.7, "quote_volume": 168.39629, "trades": 12, "taker_buy_volume": 302.4, "taker_buy_quote": 36.80208}, {"ts": 1768182300000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 3186.7, "quote_volume": 387.51036, "trades": 39, "taker_buy_volume": 2186.0, "taker_buy_quote": 265.82524}, {"ts": 1768182360000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 100596.6, "quote_volume": 12253.5563, "trades": 68, "taker_buy_volume": 23857.3, "taker_buy_quote": 2907.06919}, {"ts": 1768182420000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 2221.7, "quote_volume": 270.59687, "trades": 12, "taker_buy_volume": 2030.2, "taker_buy_quote": 247.27836}, {"ts": 1768182480000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 21051.7, "quote_volume": 2560.13542, "trades": 28, "taker_buy_volume": 1604.9, "taker_buy_quote": 195.33082}, {"ts": 1768182540000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 44015.5, "quote_volume": 5363.1189, "trades": 40, "taker_buy_volume": 26202.0, "taker_buy_quote": 3193.41736}, {"ts": 1768182600000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 8290.2, "quote_volume": 1008.91734, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182660000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 20700.3, "quote_volume": 2520.38654, "trades": 51, "taker_buy_volume": 11600.3, "taker_buy_quote": 1412.91654}, {"ts": 1768182720000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 2721.7, "quote_volume": 331.34681, "trades": 15, "taker_buy_volume": 1029.6, "taker_buy_quote": 125.40528}, {"ts": 1768182780000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 60367.9, "quote_volume": 7346.77343, "trades": 17, "taker_buy_volume": 13156.2, "taker_buy_quote": 1601.10954}, {"ts": 1768182840000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 51995.7, "quote_volume": 6323.35882, "trades": 36, "taker_buy_volume": 43949.4, "taker_buy_quote": 5344.73814}, {"ts": 1768182900000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 9985.8, "quote_volume": 1216.27044, "trades": 17, "taker_buy_volume": 9856.2, "taker_buy_quote": 1200.48516}, {"ts": 1768182960000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 5644.4, "quote_volume": 686.92348, "trades": 10, "taker_buy_volume": 129.6, "taker_buy_quote": 15.77232}, {"ts": 1768183020000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 5830.2, "quote_volume": 709.53534, "trades": 39, "taker_buy_volume": 1425.6, "taker_buy_quote": 173.49552}, {"ts": 1768183080000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1550.0, "quote_volume": 188.635, "trades": 3, "taker_buy_volume": 1550.0, "taker_buy_quote": 188.635}, {"ts": 1768183140000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 3085.5, "quote_volume": 375.29976, "trades": 12, "taker_buy_volume": 1029.6, "taker_buy_quote": 125.30232}, {"ts": 1768183200000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 3855.0, "quote_volume": 469.539, "trades": 12, "taker_buy_volume": 2955.0, "taker_buy_quote": 359.919}, {"ts": 1768183260000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 42246.1, "quote_volume": 5148.14656, "trades": 63, "taker_buy_volume": 26066.4, "taker_buy_quote": 3176.40899}, {"ts": 1768183320000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 20603.9, "quote_volume": 2509.55055, "trades": 27, "taker_buy_volume": 10345.2, "taker_buy_quote": 1260.04536}, {"ts": 1768183380000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 28949.4, "quote_volume": 3526.85142, "trades": 31, "taker_buy_volume": 7886.4, "taker_buy_quote": 961.35216}, {"ts": 1768183440000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 22820.3, "quote_volume": 2779.83767, "trades": 33, "taker_buy_volume": 12931.0, "taker_buy_quote": 1575.1337}, {"ts": 1768183500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 9156.6, "quote_volume": 1115.27388, "trades": 3, "taker_buy_volume": 9156.6, "taker_buy_quote": 1115.27388}, {"ts": 1768183560000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 20839.3, "quote_volume": 2539.94496, "trades": 21, "taker_buy_volume": 14443.0, "taker_buy_quote": 1760.81492}, {"ts": 1768183620000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1217, "volume": 144516.3, "quote_volume": 17589.67642, "trades": 58, "taker_buy_volume": 13721.7, "taker_buy_quote": 1669.93089}, {"ts": 1768183680000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 40419.3, "quote_volume": 4922.64792, "trades": 25, "taker_buy_volume": 27571.3, "taker_buy_quote": 3358.18942}, {"ts": 1768183740000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 2213.3, "quote_volume": 269.56386, "trades": 7, "taker_buy_volume": 1072.5, "taker_buy_quote": 130.6305}, {"ts": 1768183800000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 27787.8, "quote_volume": 3384.79851, "trades": 26, "taker_buy_volume": 13994.3, "taker_buy_quote": 1704.75021}, {"ts": 1768183860000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 6239.8, "quote_volume": 759.7499, "trades": 17, "taker_buy_volume": 1376.2, "taker_buy_quote": 167.62116}, {"ts": 1768183920000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 12086.2, "quote_volume": 1471.26554, "trades": 16, "taker_buy_volume": 12086.2, "taker_buy_quote": 1471.26554}, {"ts": 1768183980000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 12681.2, "quote_volume": 1546.7073, "trades": 13, "taker_buy_volume": 12681.2, "taker_buy_quote": 1546.7073}, {"ts": 1768184040000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 186697.5, "quote_volume": 22789.02087, "trades": 96, "taker_buy_volume": 116826.3, "taker_buy_quote": 14263.27413}, {"ts": 1768184100000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1222, "volume": 572289.6, "quote_volume": 69980.61888, "trades": 313, "taker_buy_volume": 432871.7, "taker_buy_quote": 52940.01628}, {"ts": 1768184160000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 63753.1, "quote_volume": 7800.90195, "trades": 102, "taker_buy_volume": 41088.6, "taker_buy_quote": 5027.65998}, {"ts": 1768184220000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 42186.4, "quote_volume": 5158.44545, "trades": 54, "taker_buy_volume": 41202.4, "taker_buy_quote": 5038.20065}, {"ts": 1768184280000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 50219.3, "quote_volume": 6136.55481, "trades": 73, "taker_buy_volume": 39306.8, "taker_buy_quote": 4803.29096}, {"ts": 1768184340000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 23164.8, "quote_volume": 2830.73856, "trades": 24, "taker_buy_volume": 18930.0, "taker_buy_quote": 2313.246}, {"ts": 1768184400000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 118863.9, "quote_volume": 14524.74768, "trades": 39, "taker_buy_volume": 83817.7, "taker_buy_quote": 10242.52294}, {"ts": 1768184460000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 40449.0, "quote_volume": 4938.34923, "trades": 24, "taker_buy_volume": 11127.7, "taker_buy_quote": 1359.5105}, {"ts": 1768184520000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 34020.3, "quote_volume": 4150.46, "trades": 32, "taker_buy_volume": 2176.0, "taker_buy_quote": 265.472}, {"ts": 1768184580000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 5218.6, "quote_volume": 636.47673, "trades": 29, "taker_buy_volume": 2719.6, "taker_buy_quote": 331.8357}, {"ts": 1768184640000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 3708.5, "quote_volume": 452.56264, "trades": 14, "taker_buy_volume": 3579.2, "taker_buy_quote": 436.78804}, {"ts": 1768184700000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 25774.7, "quote_volume": 3147.09087, "trades": 37, "taker_buy_volume": 3199.0, "taker_buy_quote": 390.5979}, {"ts": 1768184760000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 10761.0, "quote_volume": 1314.86046, "trades": 25, "taker_buy_volume": 10377.0, "taker_buy_quote": 1267.94566}, {"ts": 1768184820000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 63204.0, "quote_volume": 7723.5288, "trades": 12, "taker_buy_volume": 63121.8, "taker_buy_quote": 7713.48396}, {"ts": 1768184880000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 57007.5, "quote_volume": 6972.01725, "trades": 41, "taker_buy_volume": 7578.1, "taker_buy_quote": 926.80163}, {"ts": 1768184940000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 38447.9, "quote_volume": 4706.7701, "trades": 30, "taker_buy_volume": 37215.5, "taker_buy_quote": 4555.92434}, {"ts": 1768185000000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 4362.5, "quote_volume": 533.54396, "trades": 18, "taker_buy_volume": 102.1, "taker_buy_quote": 12.49704}, {"ts": 1768185060000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 977.0, "quote_volume": 119.4871, "trades": 4, "taker_buy_volume": 977.0, "taker_buy_quote": 119.4871}, {"ts": 1768185120000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 10301.5, "quote_volume": 1258.8433, "trades": 19, "taker_buy_volume": 8358.6, "taker_buy_quote": 1021.42092}, {"ts": 1768185180000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 13670.3, "quote_volume": 1670.51066, "trades": 13, "taker_buy_volume": 12477.8, "taker_buy_quote": 1524.78716}, {"ts": 1768185240000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 19382.4, "quote_volume": 2368.71498, "trades": 19, "taker_buy_volume": 3888.1, "taker_buy_quote": 475.41173}, {"ts": 1768185300000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 8341.0, "quote_volume": 1019.52268, "trades": 50, "taker_buy_volume": 6615.9, "taker_buy_quote": 808.62546}, {"ts": 1768185360000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 16064.2, "quote_volume": 1965.8318, "trades": 7, "taker_buy_volume": 11801.4, "taker_buy_quote": 1444.49136}, {"ts": 1768185420000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 19552.1, "quote_volume": 2393.17704, "trades": 22, "taker_buy_volume": 19270.6, "taker_buy_quote": 2358.72144}, {"ts": 1768185480000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 104139.0, "quote_volume": 12754.50954, "trades": 61, "taker_buy_volume": 61682.1, "taker_buy_quote": 7554.33704}, {"ts": 1768185540000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 8702.9, "quote_volume": 1065.23088, "trades": 11, "taker_buy_volume": 2129.3, "taker_buy_quote": 260.62632}, {"ts": 1768185600000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185660000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 20551.9, "quote_volume": 2515.24109, "trades": 24, "taker_buy_volume": 15381.8, "taker_buy_quote": 1882.81407}, {"ts": 1768185720000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 86184.8, "quote_volume": 10557.638, "trades": 31, "taker_buy_volume": 28935.7, "taker_buy_quote": 3544.62325}, {"ts": 1768185780000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 76757.6, "quote_volume": 9403.0104, "trades": 78, "taker_buy_volume": 59839.5, "taker_buy_quote": 7330.54315}, {"ts": 1768185840000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 3755.2, "quote_volume": 460.012, "trades": 5, "taker_buy_volume": 3755.2, "taker_buy_quote": 460.012}, {"ts": 1768185900000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 11533.5, "quote_volume": 1412.83097, "trades": 14, "taker_buy_volume": 9157.4, "taker_buy_quote": 1121.7815}, {"ts": 1768185960000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1226, "volume": 202612.3, "quote_volume": 24844.91326, "trades": 164, "taker_buy_volume": 130871.9, "taker_buy_quote": 16050.27788}, {"ts": 1768186020000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 251945.0, "quote_volume": 30914.53407, "trades": 151, "taker_buy_volume": 142686.1, "taker_buy_quote": 17508.79716}, {"ts": 1768186080000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 28328.5, "quote_volume": 3473.62536, "trades": 69, "taker_buy_volume": 6971.2, "taker_buy_quote": 855.22038}, {"ts": 1768186140000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 22165.1, "quote_volume": 2720.07523, "trades": 16, "taker_buy_volume": 18565.1, "taker_buy_quote": 2278.44523}, {"ts": 1768186200000, "open": 0.1228, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 170456.5, "quote_volume": 20936.125, "trades": 128, "taker_buy_volume": 121244.0, "taker_buy_quote": 14894.09795}, {"ts": 1768186260000, "open": 0.1229, "high": 0.1236, "low": 0.1228, "close": 0.1231, "volume": 1933830.6, "quote_volume": 238334.08505, "trades": 440, "taker_buy_volume": 1701271.5, "taker_buy_quote": 209701.30632}, {"ts": 1768186320000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 116496.2, "quote_volume": 14341.39486, "trades": 48, "taker_buy_volume": 14549.5, "taker_buy_quote": 1792.17015}, {"ts": 1768186380000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 127516.1, "quote_volume": 15684.4803, "trades": 66, "taker_buy_volume": 4397.1, "taker_buy_quote": 540.8433}, {"ts": 1768186440000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 13261.7, "quote_volume": 1630.2791, "trades": 12, "taker_buy_volume": 4161.7, "taker_buy_quote": 511.8891}, {"ts": 1768186500000, "open": 0.123, "high": 0.1233, "low": 0.123, "close": 0.1232, "volume": 150724.0, "quote_volume": 18566.89892, "trades": 127, "taker_buy_volume": 104094.2, "taker_buy_quote": 12822.28756}, {"ts": 1768186560000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 19275.5, "quote_volume": 2374.7416, "trades": 11, "taker_buy_volume": 4593.2, "taker_buy_quote": 565.88224}, {"ts": 1768186620000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 34578.9, "quote_volume": 4260.12048, "trades": 18, "taker_buy_volume": 8781.7, "taker_buy_quote": 1081.90544}, {"ts": 1768186680000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 33557.4, "quote_volume": 4130.91594, "trades": 59, "taker_buy_volume": 4603.9, "taker_buy_quote": 566.74009}, {"ts": 1768186740000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 3238.8, "quote_volume": 399.02016, "trades": 3, "taker_buy_volume": 3238.8, "taker_buy_quote": 399.02016}, {"ts": 1768186800000, "open": 0.1232, "high": 0.1233, "low": 0.1229, "close": 0.123, "volume": 169364.6, "quote_volume": 20870.11186, "trades": 89, "taker_buy_volume": 30074.0, "taker_buy_quote": 3707.12814}, {"ts": 1768186860000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 41134.4, "quote_volume": 5056.64817, "trades": 47, "taker_buy_volume": 5164.6, "taker_buy_quote": 635.2458}, {"ts": 1768186920000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 9734.3, "quote_volume": 1196.26708, "trades": 5, "taker_buy_volume": 8950.4, "taker_buy_quote": 1100.00416}, {"ts": 1768186980000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 34466.3, "quote_volume": 4232.46164, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187040000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 10852.9, "quote_volume": 1333.82141, "trades": 14, "taker_buy_volume": 8498.2, "taker_buy_quote": 1044.42878}, {"ts": 1768187100000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 5015.2, "quote_volume": 616.36808, "trades": 12, "taker_buy_volume": 3839.5, "taker_buy_quote": 471.87455}, {"ts": 1768187160000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 3060.4, "quote_volume": 376.12316, "trades": 5, "taker_buy_volume": 3060.4, "taker_buy_quote": 376.12316}, {"ts": 1768187220000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 5529.1, "quote_volume": 679.52639, "trades": 9, "taker_buy_volume": 1028.4, "taker_buy_quote": 126.39036}, {"ts": 1768187280000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 7414.7, "quote_volume": 912.0081, "trades": 19, "taker_buy_volume": 7200.9, "taker_buy_quote": 885.7107}, {"ts": 1768187340000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 832.5, "quote_volume": 102.3975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187400000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 12556.3, "quote_volume": 1545.68053, "trades": 29, "taker_buy_volume": 11339.5, "taker_buy_quote": 1395.89245}, {"ts": 1768187460000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 41387.5, "quote_volume": 5099.53866, "trades": 47, "taker_buy_volume": 31886.7, "taker_buy_quote": 3929.0401}, {"ts": 1768187520000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 22403.8, "quote_volume": 2761.77087, "trades": 21, "taker_buy_volume": 22289.9, "taker_buy_quote": 2747.73839}, {"ts": 1768187580000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 169803.2, "quote_volume": 20964.91498, "trades": 89, "taker_buy_volume": 115037.0, "taker_buy_quote": 14203.14958}, {"ts": 1768187640000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 157454.5, "quote_volume": 19414.98988, "trades": 65, "taker_buy_volume": 8372.5, "taker_buy_quote": 1033.1665}, {"ts": 1768187700000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 87094.7, "quote_volume": 10750.19779, "trades": 57, "taker_buy_volume": 82157.6, "taker_buy_quote": 10140.95965}, {"ts": 1768187760000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 63079.7, "quote_volume": 7790.18151, "trades": 30, "taker_buy_volume": 47148.5, "taker_buy_quote": 5822.83975}, {"ts": 1768187820000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 136095.4, "quote_volume": 16800.08323, "trades": 64, "taker_buy_volume": 85861.1, "taker_buy_quote": 10599.06217}, {"ts": 1768187880000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 30964.6, "quote_volume": 3824.1281, "trades": 25, "taker_buy_volume": 28137.0, "taker_buy_quote": 3474.9195}, {"ts": 1768187940000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 228.4, "quote_volume": 28.19589, "trades": 3, "taker_buy_volume": 113.3, "taker_buy_quote": 13.99255}, {"ts": 1768188000000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 19941.3, "quote_volume": 2460.77592, "trades": 24, "taker_buy_volume": 14475.0, "taker_buy_quote": 1786.2345}, {"ts": 1768188060000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 13650.0, "quote_volume": 1685.775, "trades": 7, "taker_buy_volume": 13650.0, "taker_buy_quote": 1685.775}, {"ts": 1768188120000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 57338.2, "quote_volume": 7081.21416, "trades": 37, "taker_buy_volume": 19545.8, "taker_buy_quote": 2413.9063}, {"ts": 1768188180000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 2719.3, "quote_volume": 335.77431, "trades": 18, "taker_buy_volume": 1922.8, "taker_buy_quote": 237.4658}, {"ts": 1768188240000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 8097.0, "quote_volume": 999.88595, "trades": 22, "taker_buy_volume": 5195.0, "taker_buy_quote": 641.48895}, {"ts": 1768188300000, "open": 0.1236, "high": 0.124, "low": 0.1235, "close": 0.1237, "volume": 929462.5, "quote_volume": 115038.24037, "trades": 270, "taker_buy_volume": 710919.1, "taker_buy_quote": 88008.38669}, {"ts": 1768188360000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 40527.5, "quote_volume": 5009.2133, "trades": 28, "taker_buy_volume": 5748.5, "taker_buy_quote": 710.5289}, {"ts": 1768188420000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 78381.7, "quote_volume": 9683.43375, "trades": 48, "taker_buy_volume": 25362.3, "taker_buy_quote": 3133.33876}, {"ts": 1768188480000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 23137.1, "quote_volume": 2859.9471, "trades": 21, "taker_buy_volume": 15469.8, "taker_buy_quote": 1912.6442}, {"ts": 1768188540000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 28905.4, "quote_volume": 3573.84364, "trades": 55, "taker_buy_volume": 16421.5, "taker_buy_quote": 2030.8336}, {"ts": 1768188600000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 144824.8, "quote_volume": 17924.59042, "trades": 87, "taker_buy_volume": 97789.8, "taker_buy_quote": 12102.21825}, {"ts": 1768188660000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 79644.9, "quote_volume": 9860.19679, "trades": 60, "taker_buy_volume": 63990.8, "taker_buy_quote": 7922.7727}, {"ts": 1768188720000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 24507.9, "quote_volume": 3029.39517, "trades": 21, "taker_buy_volume": 1029.9, "taker_buy_quote": 127.50162}, {"ts": 1768188780000, "open": 0.1236, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 136113.2, "quote_volume": 16803.79871, "trades": 63, "taker_buy_volume": 112610.0, "taker_buy_quote": 13901.32428}, {"ts": 1768188840000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 7269.0, "quote_volume": 897.7215, "trades": 23, "taker_buy_volume": 3904.6, "taker_buy_quote": 482.2181}, {"ts": 1768188900000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 13852.8, "quote_volume": 1711.00137, "trades": 33, "taker_buy_volume": 1330.5, "taker_buy_quote": 164.4498}, {"ts": 1768188960000, "open": 0.1233, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 33577.0, "quote_volume": 4136.34742, "trades": 36, "taker_buy_volume": 1190.5, "taker_buy_quote": 146.55865}, {"ts": 1768189020000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 63024.8, "quote_volume": 7758.3283, "trades": 43, "taker_buy_volume": 49073.2, "taker_buy_quote": 6040.91092}, {"ts": 1768189080000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 29231.4, "quote_volume": 3598.38534, "trades": 27, "taker_buy_volume": 21911.1, "taker_buy_quote": 2697.25641}, {"ts": 1768189140000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 82565.9, "quote_volume": 10171.87941, "trades": 40, "taker_buy_volume": 14125.9, "taker_buy_quote": 1740.20307}, {"ts": 1768189200000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 5260.8, "quote_volume": 647.60448, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189260000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 15934.4, "quote_volume": 1959.20306, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189320000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 4718.9, "quote_volume": 580.20929, "trades": 8, "taker_buy_volume": 2564.8, "taker_buy_quote": 315.4704}, {"ts": 1768189380000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 3121.9, "quote_volume": 384.30589, "trades": 12, "taker_buy_volume": 2527.2, "taker_buy_quote": 311.09832}, {"ts": 1768189440000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 16515.6, "quote_volume": 2031.4188, "trades": 14, "taker_buy_volume": 4938.4, "taker_buy_quote": 607.4232}, {"ts": 1768189500000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189560000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 4660.6, "quote_volume": 572.78774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189620000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 32948.4, "quote_volume": 4049.35836, "trades": 18, "taker_buy_volume": 27965.5, "taker_buy_quote": 3436.95995}, {"ts": 1768189680000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 3579.9, "quote_volume": 440.3277, "trades": 12, "taker_buy_volume": 3579.9, "taker_buy_quote": 440.3277}, {"ts": 1768189740000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 17597.0, "quote_volume": 2162.29637, "trades": 20, "taker_buy_volume": 2004.1, "taker_buy_quote": 246.30389}, {"ts": 1768189800000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 6577.7, "quote_volume": 807.94156, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 245.8}, {"ts": 1768189860000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 5386.9, "quote_volume": 662.1834, "trades": 16, "taker_buy_volume": 5234.9, "taker_buy_quote": 643.5026}, {"ts": 1768189920000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 9925.7, "quote_volume": 1220.401, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189980000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1701.3, "quote_volume": 208.98187, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190040000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 26941.4, "quote_volume": 3311.09806, "trades": 14, "taker_buy_volume": 12470.7, "taker_buy_quote": 1532.64903}, {"ts": 1768190100000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 2825.7, "quote_volume": 347.5611, "trades": 14, "taker_buy_volume": 1600.5, "taker_buy_quote": 196.8615}, {"ts": 1768190160000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 11700.1, "quote_volume": 1437.7261, "trades": 21, "taker_buy_volume": 2096.1, "taker_buy_quote": 257.61069}, {"ts": 1768190220000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 62579.9, "quote_volume": 7684.81741, "trades": 30, "taker_buy_volume": 51105.0, "taker_buy_quote": 6275.69969}, {"ts": 1768190280000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 5773.6, "quote_volume": 708.99808, "trades": 7, "taker_buy_volume": 676.0, "taker_buy_quote": 83.0128}, {"ts": 1768190340000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 2997.5, "quote_volume": 367.79325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190400000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 48298.6, "quote_volume": 5931.06108, "trades": 26, "taker_buy_volume": 5990.7, "taker_buy_quote": 735.65796}, {"ts": 1768190460000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 50.0, "quote_volume": 6.14, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 6.14}, {"ts": 1768190520000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 8541.2, "quote_volume": 1048.85936, "trades": 7, "taker_buy_volume": 5957.9, "taker_buy_quote": 731.63012}, {"ts": 1768190580000, "open": 0.1228, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 124635.6, "quote_volume": 15285.15996, "trades": 85, "taker_buy_volume": 45913.2, "taker_buy_quote": 5633.83318}, {"ts": 1768190640000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 5959.0, "quote_volume": 729.9775, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190700000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 43807.6, "quote_volume": 5369.88479, "trades": 31, "taker_buy_volume": 5987.0, "taker_buy_quote": 733.86106}, {"ts": 1768190760000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 2700.0, "quote_volume": 330.89584, "trades": 15, "taker_buy_volume": 1329.7, "taker_buy_quote": 163.02122}, {"ts": 1768190820000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 13214.8, "quote_volume": 1620.80195, "trades": 26, "taker_buy_volume": 8970.4, "taker_buy_quote": 1100.43851}, {"ts": 1768190880000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 5613.1, "quote_volume": 689.27319, "trades": 14, "taker_buy_volume": 433.5, "taker_buy_quote": 53.2338}, {"ts": 1768190940000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 20858.7, "quote_volume": 2560.25636, "trades": 37, "taker_buy_volume": 13550.6, "taker_buy_quote": 1663.37648}, {"ts": 1768191000000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 183.8, "quote_volume": 22.55226, "trades": 4, "taker_buy_volume": 55.1, "taker_buy_quote": 6.76077}, {"ts": 1768191060000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 3256.7, "quote_volume": 399.27142, "trades": 12, "taker_buy_volume": 196.5, "taker_buy_quote": 24.0909}, {"ts": 1768191120000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 21400.6, "quote_volume": 2624.6301, "trades": 46, "taker_buy_volume": 6938.8, "taker_buy_quote": 851.60528}, {"ts": 1768191180000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 20197.0, "quote_volume": 2482.2113, "trades": 22, "taker_buy_volume": 20068.6, "taker_buy_quote": 2466.43094}, {"ts": 1768191240000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 50615.9, "quote_volume": 6225.78738, "trades": 46, "taker_buy_volume": 36566.9, "taker_buy_quote": 4497.76852}, {"ts": 1768191300000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 13673.7, "quote_volume": 1682.31042, "trades": 15, "taker_buy_volume": 4581.3, "taker_buy_quote": 563.94522}, {"ts": 1768191360000, "open": 0.123, "high": 0.1232, "low": 0.1229, "close": 0.123, "volume": 231729.1, "quote_volume": 28513.72435, "trades": 67, "taker_buy_volume": 84797.2, "taker_buy_quote": 10439.21033}, {"ts": 1768191420000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 64143.2, "quote_volume": 7878.18311, "trades": 43, "taker_buy_volume": 9033.6, "taker_buy_quote": 1110.7681}, {"ts": 1768191480000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 572.7, "quote_volume": 70.36041, "trades": 4, "taker_buy_volume": 328.5, "taker_buy_quote": 40.37265}, {"ts": 1768191540000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 195475.5, "quote_volume": 24048.77875, "trades": 49, "taker_buy_volume": 189319.1, "taker_buy_quote": 23291.54155}, {"ts": 1768191600000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 17450.7, "quote_volume": 2146.31221, "trades": 14, "taker_buy_volume": 16340.8, "taker_buy_quote": 2009.9055}, {"ts": 1768191660000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 14557.3, "quote_volume": 1788.55228, "trades": 12, "taker_buy_volume": 4065.0, "taker_buy_quote": 499.995}, {"ts": 1768191720000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191780000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 8437.2, "quote_volume": 1036.93188, "trades": 14, "taker_buy_volume": 3802.8, "taker_buy_quote": 467.36412}, {"ts": 1768191840000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 128.4, "quote_volume": 15.78036, "trades": 4, "taker_buy_volume": 128.4, "taker_buy_quote": 15.78036}, {"ts": 1768191900000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 13353.4, "quote_volume": 1641.13286, "trades": 10, "taker_buy_volume": 11825.0, "taker_buy_quote": 1453.2925}, {"ts": 1768191960000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 1640.6, "quote_volume": 201.67667, "trades": 7, "taker_buy_volume": 1640.6, "taker_buy_quote": 201.67667}, {"ts": 1768192020000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 21707.1, "quote_volume": 2667.96226, "trades": 20, "taker_buy_volume": 1725.1, "taker_buy_quote": 212.17446}, {"ts": 1768192080000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 16622.6, "quote_volume": 2041.25934, "trades": 16, "taker_buy_volume": 13613.2, "taker_buy_quote": 1671.70502}, {"ts": 1768192140000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192200000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 295.0, "quote_volume": 36.2555, "trades": 6, "taker_buy_volume": 295.0, "taker_buy_quote": 36.2555}, {"ts": 1768192260000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192320000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 160295.2, "quote_volume": 19714.2887, "trades": 86, "taker_buy_volume": 83559.2, "taker_buy_quote": 10277.41022}, {"ts": 1768192380000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 132916.5, "quote_volume": 16348.03684, "trades": 56, "taker_buy_volume": 37359.1, "taker_buy_quote": 4596.3193}, {"ts": 1768192440000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 3870.1, "quote_volume": 476.62442, "trades": 21, "taker_buy_volume": 3870.1, "taker_buy_quote": 476.62442}, {"ts": 1768192500000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192560000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 4956.8, "quote_volume": 611.17344, "trades": 16, "taker_buy_volume": 1783.9, "taker_buy_quote": 219.95487}, {"ts": 1768192620000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 22879.8, "quote_volume": 2821.07934, "trades": 42, "taker_buy_volume": 18290.6, "taker_buy_quote": 2255.23098}, {"ts": 1768192680000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 4105.3, "quote_volume": 506.61825, "trades": 15, "taker_buy_volume": 3937.7, "taker_buy_quote": 485.93641}, {"ts": 1768192740000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 75279.9, "quote_volume": 9291.1814, "trades": 42, "taker_buy_volume": 72162.9, "taker_buy_quote": 8906.46373}, {"ts": 1768192800000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 57625.8, "quote_volume": 7122.77197, "trades": 41, "taker_buy_volume": 35942.7, "taker_buy_quote": 4442.74081}, {"ts": 1768192860000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 20754.0, "quote_volume": 2565.85885, "trades": 18, "taker_buy_volume": 6701.1, "taker_buy_quote": 828.92041}, {"ts": 1768192920000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 28334.8, "quote_volume": 3502.18128, "trades": 16, "taker_buy_volume": 9121.3, "taker_buy_quote": 1127.39268}, {"ts": 1768192980000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 448.9, "quote_volume": 55.4719, "trades": 5, "taker_buy_volume": 200.0, "taker_buy_quote": 24.72}, {"ts": 1768193040000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 49412.3, "quote_volume": 6107.36028, "trades": 65, "taker_buy_volume": 31522.8, "taker_buy_quote": 3896.21808}, {"ts": 1768193100000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 1655.0, "quote_volume": 204.558, "trades": 8, "taker_buy_volume": 1527.5, "taker_buy_quote": 188.799}, {"ts": 1768193160000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 2777.8, "quote_volume": 343.42159, "trades": 28, "taker_buy_volume": 2732.6, "taker_buy_quote": 337.83487}, {"ts": 1768193220000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 48.5, "quote_volume": 5.9946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193280000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193340000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 262.4, "quote_volume": 32.43264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193400000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 582.1, "quote_volume": 71.99768, "trades": 2, "taker_buy_volume": 501.2, "taker_buy_quote": 61.99844}, {"ts": 1768193460000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 5780.1, "quote_volume": 714.42036, "trades": 9, "taker_buy_volume": 5577.5, "taker_buy_quote": 689.379}, {"ts": 1768193520000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 137552.1, "quote_volume": 17001.43956, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193580000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 28932.5, "quote_volume": 3576.057, "trades": 19, "taker_buy_volume": 2238.0, "taker_buy_quote": 276.6168}, {"ts": 1768193640000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 6006.6, "quote_volume": 742.39461, "trades": 7, "taker_buy_volume": 5795.1, "taker_buy_quote": 716.27436}, {"ts": 1768193700000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193760000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 63347.2, "quote_volume": 7829.71392, "trades": 31, "taker_buy_volume": 6589.5, "taker_buy_quote": 814.4622}, {"ts": 1768193820000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 2873.0, "quote_volume": 354.8155, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193880000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 818.9, "quote_volume": 101.21604, "trades": 2, "taker_buy_volume": 818.9, "taker_buy_quote": 101.21604}, {"ts": 1768193940000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 4748.8, "quote_volume": 586.4768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194000000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 3747.5, "quote_volume": 462.83243, "trades": 6, "taker_buy_volume": 2500.3, "taker_buy_quote": 308.80323}, {"ts": 1768194060000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 13794.8, "quote_volume": 1701.54712, "trades": 37, "taker_buy_volume": 2891.8, "taker_buy_quote": 356.70812}, {"ts": 1768194120000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 18043.1, "quote_volume": 2222.90992, "trades": 16, "taker_buy_volume": 127.8, "taker_buy_quote": 15.74496}, {"ts": 1768194180000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 38221.3, "quote_volume": 4705.56108, "trades": 23, "taker_buy_volume": 5190.5, "taker_buy_quote": 639.4696}, {"ts": 1768194240000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1029.7, "quote_volume": 126.96201, "trades": 9, "taker_buy_volume": 1029.7, "taker_buy_quote": 126.96201}, {"ts": 1768194300000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 214039.1, "quote_volume": 26439.6036, "trades": 82, "taker_buy_volume": 210640.2, "taker_buy_quote": 26019.83945}, {"ts": 1768194360000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 5667.7, "quote_volume": 700.45742, "trades": 10, "taker_buy_volume": 4964.7, "taker_buy_quote": 613.63692}, {"ts": 1768194420000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 6382.1, "quote_volume": 788.10832, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194480000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 101176.9, "quote_volume": 12501.5618, "trades": 41, "taker_buy_volume": 46333.6, "taker_buy_quote": 5722.92992}, {"ts": 1768194540000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 23737.8, "quote_volume": 2933.99208, "trades": 17, "taker_buy_volume": 976.3, "taker_buy_quote": 120.67068}, {"ts": 1768194600000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 86348.2, "quote_volume": 10672.63752, "trades": 55, "taker_buy_volume": 21297.7, "taker_buy_quote": 2632.39572}, {"ts": 1768194660000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 117.2, "quote_volume": 14.48592, "trades": 1, "taker_buy_volume": 117.2, "taker_buy_quote": 14.48592}, {"ts": 1768194720000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 5450.3, "quote_volume": 673.13632, "trades": 15, "taker_buy_volume": 242.7, "taker_buy_quote": 29.99772}, {"ts": 1768194780000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 11363.8, "quote_volume": 1403.4293, "trades": 7, "taker_buy_volume": 11135.1, "taker_buy_quote": 1375.18485}, {"ts": 1768194840000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 4078.3, "quote_volume": 503.2415, "trades": 10, "taker_buy_volume": 2527.4, "taker_buy_quote": 311.88116}, {"ts": 1768194900000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 10971.6, "quote_volume": 1352.79828, "trades": 21, "taker_buy_volume": 2083.1, "taker_buy_quote": 256.84623}, {"ts": 1768194960000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1072.6, "quote_volume": 132.25158, "trades": 24, "taker_buy_volume": 1072.6, "taker_buy_quote": 132.25158}, {"ts": 1768195020000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 13701.0, "quote_volume": 1690.81887, "trades": 28, "taker_buy_volume": 8398.2, "taker_buy_quote": 1036.45335}, {"ts": 1768195080000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 27911.9, "quote_volume": 3446.98969, "trades": 28, "taker_buy_volume": 7930.8, "taker_buy_quote": 979.4538}, {"ts": 1768195140000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 12757.8, "quote_volume": 1575.27839, "trades": 11, "taker_buy_volume": 6110.9, "taker_buy_quote": 754.96093}, {"ts": 1768195200000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 44153.7, "quote_volume": 5457.0528, "trades": 35, "taker_buy_volume": 8845.1, "taker_buy_quote": 1093.25436}, {"ts": 1768195260000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 8463.1, "quote_volume": 1046.03916, "trades": 26, "taker_buy_volume": 7839.6, "taker_buy_quote": 968.97456}, {"ts": 1768195320000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 4998.1, "quote_volume": 617.26535, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195380000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 7745.8, "quote_volume": 956.56043, "trades": 28, "taker_buy_volume": 7287.1, "taker_buy_quote": 899.95685}, {"ts": 1768195440000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 81.1, "quote_volume": 9.99963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195500000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 24266.1, "quote_volume": 2994.43674, "trades": 5, "taker_buy_volume": 24266.1, "taker_buy_quote": 2994.43674}, {"ts": 1768195560000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 20420.5, "quote_volume": 2519.8897, "trades": 11, "taker_buy_volume": 20420.5, "taker_buy_quote": 2519.8897}, {"ts": 1768195620000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 900.0, "quote_volume": 111.06, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195680000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 4610.8, "quote_volume": 569.3936, "trades": 20, "taker_buy_volume": 2810.8, "taker_buy_quote": 347.1836}, {"ts": 1768195740000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 10169.4, "quote_volume": 1255.62978, "trades": 29, "taker_buy_volume": 3361.2, "taker_buy_quote": 415.1082}, {"ts": 1768195800000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 900.0, "quote_volume": 111.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195860000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 12450.0, "quote_volume": 1537.5615, "trades": 78, "taker_buy_volume": 12187.2, "taker_buy_quote": 1505.1192}, {"ts": 1768195920000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 5690.3, "quote_volume": 702.18302, "trades": 40, "taker_buy_volume": 4344.6, "taker_buy_quote": 536.12364}, {"ts": 1768195980000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 40914.7, "quote_volume": 5044.88251, "trades": 22, "taker_buy_volume": 4286.3, "taker_buy_quote": 528.60079}, {"ts": 1768196040000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 32034.8, "quote_volume": 3952.53563, "trades": 11, "taker_buy_volume": 31750.7, "taker_buy_quote": 3917.5061}, {"ts": 1768196100000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 739.0, "quote_volume": 91.1187, "trades": 6, "taker_buy_volume": 553.9, "taker_buy_quote": 68.29587}, {"ts": 1768196160000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196220000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 752.2, "quote_volume": 92.67915, "trades": 8, "taker_buy_volume": 81.1, "taker_buy_quote": 9.99963}, {"ts": 1768196280000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 15012.6, "quote_volume": 1848.05106, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196340000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196400000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 50275.0, "quote_volume": 6190.75132, "trades": 29, "taker_buy_volume": 21507.4, "taker_buy_quote": 2649.45976}, {"ts": 1768196460000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 203.8, "quote_volume": 25.08021, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196520000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 86909.4, "quote_volume": 10681.50364, "trades": 45, "taker_buy_volume": 14730.0, "taker_buy_quote": 1810.4796}, {"ts": 1768196580000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 42852.9, "quote_volume": 5263.15249, "trades": 48, "taker_buy_volume": 11863.8, "taker_buy_quote": 1457.04808}, {"ts": 1768196640000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 40.7, "quote_volume": 4.99796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196700000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 15255.0, "quote_volume": 1875.44925, "trades": 15, "taker_buy_volume": 15255.0, "taker_buy_quote": 1875.44925}, {"ts": 1768196760000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196820000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 11371.1, "quote_volume": 1397.50819, "trades": 12, "taker_buy_volume": 2080.6, "taker_buy_quote": 255.70574}, {"ts": 1768196880000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 1000.0, "quote_volume": 123.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 123.0}, {"ts": 1768196940000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 10269.4, "quote_volume": 1262.10926, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197000000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 33593.4, "quote_volume": 4125.26952, "trades": 15, "taker_buy_volume": 33112.2, "taker_buy_quote": 4066.17816}, {"ts": 1768197060000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 4499.2, "quote_volume": 552.65406, "trades": 13, "taker_buy_volume": 4499.2, "taker_buy_quote": 552.65406}, {"ts": 1768197120000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 3487.2, "quote_volume": 428.57688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197240000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 514.7, "quote_volume": 63.29526, "trades": 4, "taker_buy_volume": 514.7, "taker_buy_quote": 63.29526}, {"ts": 1768197300000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 99193.9, "quote_volume": 12195.95511, "trades": 27, "taker_buy_volume": 33038.0, "taker_buy_quote": 4063.674}, {"ts": 1768197360000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 4184.9, "quote_volume": 514.32421, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197480000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 370.6, "quote_volume": 45.5838, "trades": 3, "taker_buy_volume": 370.6, "taker_buy_quote": 45.5838}, {"ts": 1768197540000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197600000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 53140.7, "quote_volume": 6531.01203, "trades": 27, "taker_buy_volume": 32770.3, "taker_buy_quote": 4027.48987}, {"ts": 1768197660000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 16772.2, "quote_volume": 2061.30338, "trades": 17, "taker_buy_volume": 1435.4, "taker_buy_quote": 176.41066}, {"ts": 1768197720000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 291.5, "quote_volume": 35.82535, "trades": 5, "taker_buy_volume": 128.4, "taker_buy_quote": 15.78036}, {"ts": 1768197780000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 63247.0, "quote_volume": 7777.72179, "trades": 40, "taker_buy_volume": 16318.7, "taker_buy_quote": 2005.83162}, {"ts": 1768197840000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197900000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 66524.4, "quote_volume": 8182.5012, "trades": 27, "taker_buy_volume": 41769.5, "taker_buy_quote": 5137.6485}, {"ts": 1768198020000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 37287.0, "quote_volume": 4586.03203, "trades": 28, "taker_buy_volume": 29073.9, "taker_buy_quote": 3576.0897}, {"ts": 1768198080000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 8082.0, "quote_volume": 994.04035, "trades": 29, "taker_buy_volume": 5064.1, "taker_buy_quote": 622.87146}, {"ts": 1768198140000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 28811.0, "quote_volume": 3542.28178, "trades": 27, "taker_buy_volume": 3447.3, "taker_buy_quote": 424.0179}, {"ts": 1768198200000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 42499.5, "quote_volume": 5223.18855, "trades": 42, "taker_buy_volume": 42412.1, "taker_buy_quote": 5212.44709}, {"ts": 1768198260000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 6601.5, "quote_volume": 812.84593, "trades": 20, "taker_buy_volume": 6601.5, "taker_buy_quote": 812.84593}, {"ts": 1768198320000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 51504.1, "quote_volume": 6343.69435, "trades": 64, "taker_buy_volume": 37282.6, "taker_buy_quote": 4592.42992}, {"ts": 1768198380000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 34249.1, "quote_volume": 4216.7976, "trades": 178, "taker_buy_volume": 7333.9, "taker_buy_quote": 903.53648}, {"ts": 1768198440000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 804.0, "quote_volume": 99.0528, "trades": 5, "taker_buy_volume": 804.0, "taker_buy_quote": 99.0528}, {"ts": 1768198500000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 6693.7, "quote_volume": 824.68939, "trades": 31, "taker_buy_volume": 5318.2, "taker_buy_quote": 655.22779}, {"ts": 1768198560000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 191.5, "quote_volume": 23.5928, "trades": 2, "taker_buy_volume": 191.5, "taker_buy_quote": 23.5928}, {"ts": 1768198620000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 1271.7, "quote_volume": 156.54627, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198680000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 19160.1, "quote_volume": 2355.0123, "trades": 31, "taker_buy_volume": 1955.9, "taker_buy_quote": 240.44343}, {"ts": 1768198740000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 18517.7, "quote_volume": 2275.91873, "trades": 10, "taker_buy_volume": 13845.4, "taker_buy_quote": 1701.69756}, {"ts": 1768198800000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 258.6, "quote_volume": 31.78845, "trades": 5, "taker_buy_volume": 130.2, "taker_buy_quote": 16.00809}, {"ts": 1768198860000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 1937.3, "quote_volume": 237.90044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198920000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 3383.3, "quote_volume": 415.46924, "trades": 10, "taker_buy_volume": 934.0, "taker_buy_quote": 114.6952}, {"ts": 1768198980000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 67883.4, "quote_volume": 8329.29318, "trades": 30, "taker_buy_volume": 20867.1, "taker_buy_quote": 2560.39317}, {"ts": 1768199040000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 13870.1, "quote_volume": 1703.24828, "trades": 21, "taker_buy_volume": 6894.1, "taker_buy_quote": 846.59548}, {"ts": 1768199100000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 25396.8, "quote_volume": 3117.68104, "trades": 12, "taker_buy_volume": 14936.8, "taker_buy_quote": 1834.23904}, {"ts": 1768199160000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 1135.7, "quote_volume": 139.44379, "trades": 9, "taker_buy_volume": 1062.4, "taker_buy_quote": 130.44988}, {"ts": 1768199220000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 25408.9, "quote_volume": 3117.68066, "trades": 10, "taker_buy_volume": 8229.6, "taker_buy_quote": 1009.78055}, {"ts": 1768199280000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 200.7, "quote_volume": 24.62589, "trades": 1, "taker_buy_volume": 200.7, "taker_buy_quote": 24.62589}, {"ts": 1768199340000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1295.6, "quote_volume": 158.84056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199400000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 59596.3, "quote_volume": 7301.85587, "trades": 44, "taker_buy_volume": 933.9, "taker_buy_quote": 114.58953}, {"ts": 1768199460000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 59207.6, "quote_volume": 7252.32092, "trades": 30, "taker_buy_volume": 546.9, "taker_buy_quote": 66.99525}, {"ts": 1768199520000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 25178.4, "quote_volume": 3082.6166, "trades": 12, "taker_buy_volume": 7804.4, "taker_buy_quote": 956.039}, {"ts": 1768199580000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 17821.0, "quote_volume": 2183.0614, "trades": 11, "taker_buy_volume": 529.1, "taker_buy_quote": 64.81475}, {"ts": 1768199640000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 934.0, "quote_volume": 114.415, "trades": 3, "taker_buy_volume": 934.0, "taker_buy_quote": 114.415}, {"ts": 1768199700000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 67129.1, "quote_volume": 8212.25, "trades": 43, "taker_buy_volume": 6534.3, "taker_buy_quote": 799.34942}, {"ts": 1768199760000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 236.9, "quote_volume": 28.96471, "trades": 3, "taker_buy_volume": 155.3, "taker_buy_quote": 18.99319}, {"ts": 1768199820000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 6468.6, "quote_volume": 790.55631, "trades": 13, "taker_buy_volume": 933.9, "taker_buy_quote": 114.21597}, {"ts": 1768199880000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 120857.6, "quote_volume": 14758.02699, "trades": 85, "taker_buy_volume": 6534.2, "taker_buy_quote": 798.00582}, {"ts": 1768199940000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 49882.0, "quote_volume": 6090.5922, "trades": 18, "taker_buy_volume": 2349.2, "taker_buy_quote": 286.83732}, {"ts": 1768200000000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 234876.3, "quote_volume": 28705.34315, "trades": 65, "taker_buy_volume": 175519.5, "taker_buy_quote": 21451.94955}, {"ts": 1768200060000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 61542.6, "quote_volume": 7520.50572, "trades": 74, "taker_buy_volume": 17555.1, "taker_buy_quote": 2145.2414}, {"ts": 1768200120000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 40110.0, "quote_volume": 4903.71672, "trades": 31, "taker_buy_volume": 20575.2, "taker_buy_quote": 2516.34696}, {"ts": 1768200180000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 58090.0, "quote_volume": 7104.35174, "trades": 15, "taker_buy_volume": 1063.0, "taker_buy_quote": 130.0049}, {"ts": 1768200240000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 1919.2, "quote_volume": 234.70917, "trades": 2, "taker_buy_volume": 1829.3, "taker_buy_quote": 223.72339}, {"ts": 1768200300000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 32573.9, "quote_volume": 3981.35117, "trades": 20, "taker_buy_volume": 8450.9, "taker_buy_quote": 1033.54507}, {"ts": 1768200360000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 17781.9, "quote_volume": 2173.03818, "trades": 13, "taker_buy_volume": 17681.9, "taker_buy_quote": 2160.82818}, {"ts": 1768200420000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 31635.5, "quote_volume": 3862.75695, "trades": 24, "taker_buy_volume": 658.7, "taker_buy_quote": 80.49314}, {"ts": 1768200480000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1138.9, "quote_volume": 139.05969, "trades": 4, "taker_buy_volume": 1138.9, "taker_buy_quote": 139.05969}, {"ts": 1768200540000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 105222.0, "quote_volume": 12847.69805, "trades": 31, "taker_buy_volume": 58314.6, "taker_buy_quote": 7120.31106}, {"ts": 1768200600000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 31450.0, "quote_volume": 3840.05738, "trades": 18, "taker_buy_volume": 253.0, "taker_buy_quote": 30.90368}, {"ts": 1768200660000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 38607.9, "quote_volume": 4710.1638, "trades": 39, "taker_buy_volume": 26026.4, "taker_buy_quote": 3175.2208}, {"ts": 1768200720000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 263.6, "quote_volume": 32.16737, "trades": 3, "taker_buy_volume": 81.7, "taker_buy_quote": 9.97557}, {"ts": 1768200780000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2826.4, "quote_volume": 345.10344, "trades": 4, "taker_buy_volume": 2826.4, "taker_buy_quote": 345.10344}, {"ts": 1768200840000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 8697.8, "quote_volume": 1061.13701, "trades": 6, "taker_buy_volume": 54.1, "taker_buy_quote": 6.60561}, {"ts": 1768200900000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200960000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 12825.3, "quote_volume": 1566.02851, "trades": 16, "taker_buy_volume": 3805.1, "taker_buy_quote": 464.69611}, {"ts": 1768201020000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3278.0, "quote_volume": 400.2438, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201080000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1205.0, "quote_volume": 147.1305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201140000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 1790.1, "quote_volume": 218.5919, "trades": 10, "taker_buy_volume": 1063.0, "taker_buy_quote": 129.8857}, {"ts": 1768201200000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 11490.3, "quote_volume": 1402.98854, "trades": 11, "taker_buy_volume": 229.1, "taker_buy_quote": 27.99602}, {"ts": 1768201260000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 24696.9, "quote_volume": 3015.78156, "trades": 12, "taker_buy_volume": 24567.6, "taker_buy_quote": 2999.99403}, {"ts": 1768201320000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 2393.2, "quote_volume": 292.30312, "trades": 8, "taker_buy_volume": 2049.2, "taker_buy_quote": 250.30072}, {"ts": 1768201380000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 9561.7, "quote_volume": 1168.35833, "trades": 21, "taker_buy_volume": 8118.6, "taker_buy_quote": 992.09292}, {"ts": 1768201440000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 48191.6, "quote_volume": 5893.83268, "trades": 40, "taker_buy_volume": 8558.3, "taker_buy_quote": 1046.68009}, {"ts": 1768201500000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 5606.2, "quote_volume": 685.63826, "trades": 16, "taker_buy_volume": 4577.2, "taker_buy_quote": 559.79156}, {"ts": 1768201560000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 114981.6, "quote_volume": 14072.49568, "trades": 102, "taker_buy_volume": 25237.4, "taker_buy_quote": 3088.0697}, {"ts": 1768201620000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 257.7, "quote_volume": 31.54248, "trades": 6, "taker_buy_volume": 128.7, "taker_buy_quote": 15.75288}, {"ts": 1768201680000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 258.3, "quote_volume": 31.61592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201740000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 4398.0, "quote_volume": 538.3152, "trades": 8, "taker_buy_volume": 3369.0, "taker_buy_quote": 412.3656}, {"ts": 1768201800000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 10315.7, "quote_volume": 1261.91389, "trades": 43, "taker_buy_volume": 2008.8, "taker_buy_quote": 245.87712}, {"ts": 1768201860000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 10453.5, "quote_volume": 1277.35273, "trades": 22, "taker_buy_volume": 2979.7, "taker_buy_quote": 364.11934}, {"ts": 1768201920000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 1524.4, "quote_volume": 186.27239, "trades": 4, "taker_buy_volume": 1431.5, "taker_buy_quote": 174.9293}, {"ts": 1768201980000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 6180.8, "quote_volume": 755.29376, "trades": 14, "taker_buy_volume": 2795.5, "taker_buy_quote": 341.6101}, {"ts": 1768202040000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 8129.4, "quote_volume": 992.59974, "trades": 10, "taker_buy_volume": 2479.6, "taker_buy_quote": 302.75916}, {"ts": 1768202100000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 5011.4, "quote_volume": 611.98534, "trades": 4, "taker_buy_volume": 5011.4, "taker_buy_quote": 611.98534}, {"ts": 1768202160000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 300.0, "quote_volume": 36.66, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 36.66}, {"ts": 1768202220000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 8541.9, "quote_volume": 1042.95948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202280000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 27634.8, "quote_volume": 3369.28777, "trades": 30, "taker_buy_volume": 1265.1, "taker_buy_quote": 154.21569}, {"ts": 1768202340000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 11817.6, "quote_volume": 1440.40138, "trades": 11, "taker_buy_volume": 933.9, "taker_buy_quote": 113.84241}, {"ts": 1768202400000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 214.0, "quote_volume": 26.0652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202460000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 49802.3, "quote_volume": 6065.92014, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202520000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 1933.0, "quote_volume": 235.5328, "trades": 4, "taker_buy_volume": 934.0, "taker_buy_quote": 113.8546}, {"ts": 1768202580000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202640000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 503.9, "quote_volume": 61.37502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202700000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 5184.3, "quote_volume": 631.96617, "trades": 3, "taker_buy_volume": 5184.3, "taker_buy_quote": 631.96617}, {"ts": 1768202760000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 1028.0, "quote_volume": 125.3038, "trades": 2, "taker_buy_volume": 934.0, "taker_buy_quote": 113.8546}, {"ts": 1768202820000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 13361.4, "quote_volume": 1628.85297, "trades": 14, "taker_buy_volume": 13320.4, "taker_buy_quote": 1623.85507}, {"ts": 1768202880000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 14568.5, "quote_volume": 1775.89795, "trades": 13, "taker_buy_volume": 2478.3, "taker_buy_quote": 302.19817}, {"ts": 1768202940000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1948.1, "quote_volume": 237.47339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203000000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 9775.3, "quote_volume": 1191.70247, "trades": 8, "taker_buy_volume": 1232.2, "taker_buy_quote": 150.29858}, {"ts": 1768203060000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1216, "volume": 254397.8, "quote_volume": 30948.20514, "trades": 128, "taker_buy_volume": 96396.6, "taker_buy_quote": 11724.02045}, {"ts": 1768203120000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 70695.2, "quote_volume": 8595.06486, "trades": 42, "taker_buy_volume": 6871.9, "taker_buy_quote": 835.62304}, {"ts": 1768203180000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 148196.5, "quote_volume": 18005.89096, "trades": 88, "taker_buy_volume": 63577.9, "taker_buy_quote": 7725.94352}, {"ts": 1768203240000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 94764.2, "quote_volume": 11504.35725, "trades": 51, "taker_buy_volume": 42125.4, "taker_buy_quote": 5114.02356}, {"ts": 1768203300000, "open": 0.1213, "high": 0.1215, "low": 0.1212, "close": 0.1215, "volume": 165905.9, "quote_volume": 20123.23366, "trades": 99, "taker_buy_volume": 113664.7, "taker_buy_quote": 13788.11871}, {"ts": 1768203360000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 97988.2, "quote_volume": 11897.81088, "trades": 46, "taker_buy_volume": 25129.9, "taker_buy_quote": 3053.26986}, {"ts": 1768203420000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 38033.6, "quote_volume": 4612.16594, "trades": 45, "taker_buy_volume": 1800.0, "taker_buy_quote": 218.34}, {"ts": 1768203480000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 58883.0, "quote_volume": 7140.07781, "trades": 59, "taker_buy_volume": 33586.9, "taker_buy_quote": 4074.18437}, {"ts": 1768203540000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 40185.1, "quote_volume": 4877.50441, "trades": 33, "taker_buy_volume": 4185.0, "taker_buy_quote": 508.059}, {"ts": 1768203600000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 6810.9, "quote_volume": 826.62178, "trades": 19, "taker_buy_volume": 4466.2, "taker_buy_quote": 542.19668}, {"ts": 1768203660000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 5319.3, "quote_volume": 645.32253, "trades": 6, "taker_buy_volume": 5319.3, "taker_buy_quote": 645.32253}, {"ts": 1768203720000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 15858.4, "quote_volume": 1923.62392, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203780000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 26625.0, "quote_volume": 3227.1367, "trades": 27, "taker_buy_volume": 1996.9, "taker_buy_quote": 242.21098}, {"ts": 1768203840000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203900000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 202624.4, "quote_volume": 24531.59632, "trades": 91, "taker_buy_volume": 36016.2, "taker_buy_quote": 4359.51944}, {"ts": 1768203960000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 111696.1, "quote_volume": 13503.57184, "trades": 101, "taker_buy_volume": 14405.3, "taker_buy_quote": 1741.60077}, {"ts": 1768204020000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 166522.1, "quote_volume": 20138.64131, "trades": 120, "taker_buy_volume": 98912.1, "taker_buy_quote": 11965.45573}, {"ts": 1768204080000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 6865.0, "quote_volume": 830.665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204140000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 16423.8, "quote_volume": 1987.14717, "trades": 77, "taker_buy_volume": 5484.7, "taker_buy_quote": 663.6487}, {"ts": 1768204200000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 5585.9, "quote_volume": 675.8939, "trades": 27, "taker_buy_volume": 260.4, "taker_buy_quote": 31.5084}, {"ts": 1768204260000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 9756.4, "quote_volume": 1179.66049, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204320000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 22744.3, "quote_volume": 2749.97247, "trades": 18, "taker_buy_volume": 22613.8, "taker_buy_quote": 2734.19502}, {"ts": 1768204380000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 26617.6, "quote_volume": 3217.18776, "trades": 85, "taker_buy_volume": 192.5, "taker_buy_quote": 23.2602}, {"ts": 1768204440000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 23463.4, "quote_volume": 2834.47202, "trades": 24, "taker_buy_volume": 933.0, "taker_buy_quote": 112.7997}, {"ts": 1768204500000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 3699.7, "quote_volume": 446.92376, "trades": 80, "taker_buy_volume": 3212.9, "taker_buy_quote": 388.11832}, {"ts": 1768204560000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 7351.5, "quote_volume": 888.79635, "trades": 44, "taker_buy_volume": 1753.2, "taker_buy_quote": 211.96188}, {"ts": 1768204620000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 4899.4, "quote_volume": 592.8274, "trades": 3, "taker_buy_volume": 4899.4, "taker_buy_quote": 592.8274}, {"ts": 1768204680000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 53935.5, "quote_volume": 6516.61806, "trades": 43, "taker_buy_volume": 50066.5, "taker_buy_quote": 6049.12881}, {"ts": 1768204740000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 9805.0, "quote_volume": 1184.51897, "trades": 14, "taker_buy_volume": 1931.3, "taker_buy_quote": 233.49417}, {"ts": 1768204800000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 27617.1, "quote_volume": 3336.03429, "trades": 50, "taker_buy_volume": 16927.9, "taker_buy_quote": 2045.24832}, {"ts": 1768204860000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 5560.0, "quote_volume": 672.204, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204920000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 89518.9, "quote_volume": 10838.79937, "trades": 48, "taker_buy_volume": 35478.7, "taker_buy_quote": 4294.84981}, {"ts": 1768204980000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1113.3, "quote_volume": 134.7093, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205040000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 12041.8, "quote_volume": 1454.91693, "trades": 28, "taker_buy_volume": 67.9, "taker_buy_quote": 8.20911}, {"ts": 1768205100000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 27885.6, "quote_volume": 3372.77972, "trades": 26, "taker_buy_volume": 22351.3, "taker_buy_quote": 2703.12942}, {"ts": 1768205160000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 11628.5, "quote_volume": 1407.5596, "trades": 15, "taker_buy_volume": 6054.4, "taker_buy_quote": 733.0935}, {"ts": 1768205220000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 13297.9, "quote_volume": 1610.16728, "trades": 19, "taker_buy_volume": 12157.2, "taker_buy_quote": 1472.14258}, {"ts": 1768205280000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 71135.1, "quote_volume": 8626.95704, "trades": 23, "taker_buy_volume": 68449.3, "taker_buy_quote": 8301.17567}, {"ts": 1768205340000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 26342.4, "quote_volume": 3195.32465, "trades": 16, "taker_buy_volume": 17598.4, "taker_buy_quote": 2134.68592}, {"ts": 1768205400000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 34476.6, "quote_volume": 4182.83946, "trades": 29, "taker_buy_volume": 33533.3, "taker_buy_quote": 4068.32284}, {"ts": 1768205460000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 7253.8, "quote_volume": 879.8416, "trades": 7, "taker_buy_volume": 5784.6, "taker_buy_quote": 701.67198}, {"ts": 1768205520000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 635.0, "quote_volume": 77.089, "trades": 6, "taker_buy_volume": 635.0, "taker_buy_quote": 77.089}, {"ts": 1768205580000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1289.3, "quote_volume": 156.61442, "trades": 4, "taker_buy_volume": 1194.8, "taker_buy_quote": 145.14212}, {"ts": 1768205640000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 5704.4, "quote_volume": 692.04973, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205700000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2388.3, "quote_volume": 289.46196, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768205760000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 5654.7, "quote_volume": 684.78914, "trades": 19, "taker_buy_volume": 49.7, "taker_buy_quote": 6.02364}, {"ts": 1768205820000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 3557.0, "quote_volume": 430.397, "trades": 11, "taker_buy_volume": 43.4, "taker_buy_quote": 5.2514}, {"ts": 1768205880000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 8832.4, "quote_volume": 1070.42544, "trades": 14, "taker_buy_volume": 6466.1, "taker_buy_quote": 783.62988}, {"ts": 1768205940000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 34000.2, "quote_volume": 4124.22426, "trades": 18, "taker_buy_volume": 30927.1, "taker_buy_quote": 3751.45723}, {"ts": 1768206000000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 351.1, "quote_volume": 42.58843, "trades": 4, "taker_buy_volume": 307.8, "taker_buy_quote": 37.33614}, {"ts": 1768206060000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 2574.5, "quote_volume": 312.11858, "trades": 12, "taker_buy_volume": 976.3, "taker_buy_quote": 118.42086}, {"ts": 1768206120000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4702.6, "quote_volume": 570.75165, "trades": 17, "taker_buy_volume": 4410.5, "taker_buy_quote": 535.31559}, {"ts": 1768206180000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 6841.5, "quote_volume": 829.87395, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206240000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 86.6, "quote_volume": 10.50458, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 5.25229}, {"ts": 1768206300000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 290.9, "quote_volume": 35.25708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206360000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 3710.7, "quote_volume": 449.73684, "trades": 8, "taker_buy_volume": 3710.7, "taker_buy_quote": 449.73684}, {"ts": 1768206420000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 4353.5, "quote_volume": 527.6442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206480000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 4321.9, "quote_volume": 523.79882, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768206540000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 42856.6, "quote_volume": 5189.93426, "trades": 19, "taker_buy_volume": 3638.4, "taker_buy_quote": 440.61024}, {"ts": 1768206600000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 98057.1, "quote_volume": 11854.75696, "trades": 56, "taker_buy_volume": 22709.3, "taker_buy_quote": 2745.64767}, {"ts": 1768206660000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 22386.4, "quote_volume": 2702.45238, "trades": 28, "taker_buy_volume": 4223.7, "taker_buy_quote": 510.21449}, {"ts": 1768206720000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 246117.6, "quote_volume": 29661.46522, "trades": 151, "taker_buy_volume": 60950.0, "taker_buy_quote": 7349.45692}, {"ts": 1768206780000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 169913.8, "quote_volume": 20469.57826, "trades": 139, "taker_buy_volume": 69923.5, "taker_buy_quote": 8423.43003}, {"ts": 1768206840000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 10675.0, "quote_volume": 1285.7594, "trades": 7, "taker_buy_volume": 4894.0, "taker_buy_quote": 589.727}, {"ts": 1768206900000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 209462.8, "quote_volume": 25195.15982, "trades": 141, "taker_buy_volume": 67767.5, "taker_buy_quote": 8152.43025}, {"ts": 1768206960000, "open": 0.1201, "high": 0.1202, "low": 0.1198, "close": 0.1199, "volume": 498331.3, "quote_volume": 59798.99253, "trades": 385, "taker_buy_volume": 211195.0, "taker_buy_quote": 25353.91265}, {"ts": 1768207020000, "open": 0.1199, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 618025.2, "quote_volume": 74023.85118, "trades": 379, "taker_buy_volume": 247838.5, "taker_buy_quote": 29699.77827}, {"ts": 1768207080000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 74759.4, "quote_volume": 8968.53546, "trades": 99, "taker_buy_volume": 52698.7, "taker_buy_quote": 6321.22603}, {"ts": 1768207140000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 26900.6, "quote_volume": 3228.27344, "trades": 68, "taker_buy_volume": 1327.0, "taker_buy_quote": 159.34642}, {"ts": 1768207200000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 32353.7, "quote_volume": 3878.71339, "trades": 149, "taker_buy_volume": 12184.8, "taker_buy_quote": 1460.95752}, {"ts": 1768207260000, "open": 0.1199, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 59091.1, "quote_volume": 7075.95765, "trades": 120, "taker_buy_volume": 6506.5, "taker_buy_quote": 779.43759}, {"ts": 1768207320000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 43301.0, "quote_volume": 5184.44963, "trades": 113, "taker_buy_volume": 20435.4, "taker_buy_quote": 2447.23011}, {"ts": 1768207380000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 18726.1, "quote_volume": 2241.73744, "trades": 62, "taker_buy_volume": 3187.1, "taker_buy_quote": 381.65242}, {"ts": 1768207440000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 25948.2, "quote_volume": 3103.75603, "trades": 34, "taker_buy_volume": 4537.6, "taker_buy_quote": 543.11467}, {"ts": 1768207500000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 184689.5, "quote_volume": 22069.34775, "trades": 55, "taker_buy_volume": 12241.3, "taker_buy_quote": 1462.83535}, {"ts": 1768207560000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 46573.8, "quote_volume": 5561.86598, "trades": 71, "taker_buy_volume": 6569.8, "taker_buy_quote": 784.51398}, {"ts": 1768207620000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 78395.1, "quote_volume": 9360.46824, "trades": 63, "taker_buy_volume": 26215.0, "taker_buy_quote": 3130.1643}, {"ts": 1768207680000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 130068.2, "quote_volume": 15516.50579, "trades": 66, "taker_buy_volume": 83015.7, "taker_buy_quote": 9903.88221}, {"ts": 1768207740000, "open": 0.1194, "high": 0.1198, "low": 0.1194, "close": 0.1198, "volume": 114690.3, "quote_volume": 13717.752, "trades": 128, "taker_buy_volume": 98196.3, "taker_buy_quote": 11743.87297}, {"ts": 1768207800000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 58695.1, "quote_volume": 7019.14932, "trades": 111, "taker_buy_volume": 32908.8, "taker_buy_quote": 3933.4966}, {"ts": 1768207860000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 29533.2, "quote_volume": 3529.52657, "trades": 108, "taker_buy_volume": 16537.9, "taker_buy_quote": 1976.84788}, {"ts": 1768207920000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 39433.8, "quote_volume": 4724.20343, "trades": 109, "taker_buy_volume": 5051.4, "taker_buy_quote": 605.09098}, {"ts": 1768207980000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 100972.1, "quote_volume": 12113.58744, "trades": 154, "taker_buy_volume": 42150.0, "taker_buy_quote": 5055.4849}, {"ts": 1768208040000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 9156.0, "quote_volume": 1097.50813, "trades": 59, "taker_buy_volume": 5133.4, "taker_buy_quote": 615.3526}, {"ts": 1768208100000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 92338.4, "quote_volume": 11079.41542, "trades": 61, "taker_buy_volume": 86110.1, "taker_buy_quote": 10332.64225}, {"ts": 1768208160000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 12487.9, "quote_volume": 1500.87501, "trades": 49, "taker_buy_volume": 11472.5, "taker_buy_quote": 1378.83707}, {"ts": 1768208220000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 25770.9, "quote_volume": 3100.28083, "trades": 48, "taker_buy_volume": 18474.3, "taker_buy_quote": 2222.49985}, {"ts": 1768208280000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 58334.2, "quote_volume": 7019.83678, "trades": 45, "taker_buy_volume": 33233.8, "taker_buy_quote": 3998.49555}, {"ts": 1768208340000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6799.0, "quote_volume": 817.2518, "trades": 56, "taker_buy_volume": 120.0, "taker_buy_quote": 14.436}, {"ts": 1768208400000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 933.0, "quote_volume": 112.2399, "trades": 1, "taker_buy_volume": 933.0, "taker_buy_quote": 112.2399}, {"ts": 1768208460000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 40013.5, "quote_volume": 4810.12431, "trades": 46, "taker_buy_volume": 5298.1, "taker_buy_quote": 637.19953}, {"ts": 1768208520000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 75675.2, "quote_volume": 9088.44906, "trades": 46, "taker_buy_volume": 41221.5, "taker_buy_quote": 4950.93552}, {"ts": 1768208580000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 151697.0, "quote_volume": 18209.51647, "trades": 31, "taker_buy_volume": 285.7, "taker_buy_quote": 34.31257}, {"ts": 1768208640000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 150219.3, "quote_volume": 18030.30595, "trades": 72, "taker_buy_volume": 10392.5, "taker_buy_quote": 1249.06769}, {"ts": 1768208700000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 32835.4, "quote_volume": 3948.56779, "trades": 36, "taker_buy_volume": 2703.5, "taker_buy_quote": 325.4082}, {"ts": 1768208760000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 24832.0, "quote_volume": 2985.2383, "trades": 55, "taker_buy_volume": 13447.8, "taker_buy_quote": 1616.77434}, {"ts": 1768208820000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 355.6, "quote_volume": 42.78291, "trades": 2, "taker_buy_volume": 42.3, "taker_buy_quote": 5.09292}, {"ts": 1768208880000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 33954.5, "quote_volume": 4087.84793, "trades": 23, "taker_buy_volume": 31215.8, "taker_buy_quote": 3758.37795}, {"ts": 1768208940000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 16598.4, "quote_volume": 1995.12768, "trades": 12, "taker_buy_volume": 943.7, "taker_buy_quote": 113.43274}, {"ts": 1768209000000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 7118.7, "quote_volume": 855.66774, "trades": 24, "taker_buy_volume": 7031.3, "taker_buy_quote": 845.16226}, {"ts": 1768209060000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5912.3, "quote_volume": 710.16053, "trades": 10, "taker_buy_volume": 933.0, "taker_buy_quote": 112.1466}, {"ts": 1768209120000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 8263.1, "quote_volume": 993.22462, "trades": 28, "taker_buy_volume": 6838.7, "taker_buy_quote": 822.01174}, {"ts": 1768209180000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1031.1, "quote_volume": 123.93822, "trades": 4, "taker_buy_volume": 1031.1, "taker_buy_quote": 123.93822}, {"ts": 1768209240000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 69732.1, "quote_volume": 8388.77163, "trades": 13, "taker_buy_volume": 69732.1, "taker_buy_quote": 8388.77163}, {"ts": 1768209300000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 7371.9, "quote_volume": 886.71962, "trades": 17, "taker_buy_volume": 6041.3, "taker_buy_quote": 726.76839}, {"ts": 1768209360000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 5347.7, "quote_volume": 643.74226, "trades": 20, "taker_buy_volume": 4316.6, "taker_buy_quote": 519.70093}, {"ts": 1768209420000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209480000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 67.8, "quote_volume": 8.1699, "trades": 1, "taker_buy_volume": 67.8, "taker_buy_quote": 8.1699}, {"ts": 1768209540000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 5836.6, "quote_volume": 702.62853, "trades": 38, "taker_buy_volume": 1178.4, "taker_buy_quote": 141.87936}, {"ts": 1768209600000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 7067.4, "quote_volume": 851.00826, "trades": 30, "taker_buy_volume": 6326.2, "taker_buy_quote": 761.76778}, {"ts": 1768209660000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 1983.5, "quote_volume": 239.02973, "trades": 6, "taker_buy_volume": 1230.2, "taker_buy_quote": 148.33241}, {"ts": 1768209720000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209780000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 171.0, "quote_volume": 20.6226, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 20.6226}, {"ts": 1768209840000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 9627.4, "quote_volume": 1160.19539, "trades": 11, "taker_buy_volume": 936.9, "taker_buy_quote": 112.99014}, {"ts": 1768209900000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 932.9, "quote_volume": 112.41445, "trades": 1, "taker_buy_volume": 932.9, "taker_buy_quote": 112.41445}, {"ts": 1768209960000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 4047.3, "quote_volume": 486.83674, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210020000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 7248.7, "quote_volume": 871.14944, "trades": 9, "taker_buy_volume": 5805.7, "taker_buy_quote": 697.84514}, {"ts": 1768210080000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1035.9, "quote_volume": 124.60848, "trades": 2, "taker_buy_volume": 933.0, "taker_buy_quote": 112.2399}, {"ts": 1768210140000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 18164.1, "quote_volume": 2182.0769, "trades": 30, "taker_buy_volume": 2113.2, "taker_buy_quote": 254.00664}, {"ts": 1768210200000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 6277.6, "quote_volume": 754.19364, "trades": 25, "taker_buy_volume": 2669.9, "taker_buy_quote": 320.90887}, {"ts": 1768210260000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 234150.8, "quote_volume": 28156.05689, "trades": 82, "taker_buy_volume": 70942.0, "taker_buy_quote": 8534.3226}, {"ts": 1768210320000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 207.9, "quote_volume": 25.01037, "trades": 3, "taker_buy_volume": 207.9, "taker_buy_quote": 25.01037}, {"ts": 1768210380000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 35025.9, "quote_volume": 4207.72121, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210440000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 3572.8, "quote_volume": 429.15196, "trades": 4, "taker_buy_volume": 3226.6, "taker_buy_quote": 387.60796}, {"ts": 1768210500000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1616.1, "quote_volume": 194.25522, "trades": 5, "taker_buy_volume": 293.9, "taker_buy_quote": 35.32678}, {"ts": 1768210560000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 10702.1, "quote_volume": 1285.65082, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210620000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 16180.5, "quote_volume": 1941.66, "trades": 25, "taker_buy_volume": 3893.1, "taker_buy_quote": 467.172}, {"ts": 1768210680000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 7422.8, "quote_volume": 890.24431, "trades": 10, "taker_buy_volume": 2505.9, "taker_buy_quote": 300.708}, {"ts": 1768210740000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 9337.7, "quote_volume": 1120.35049, "trades": 4, "taker_buy_volume": 7602.6, "taker_buy_quote": 912.312}, {"ts": 1768210800000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 29933.5, "quote_volume": 3593.03262, "trades": 26, "taker_buy_volume": 29933.5, "taker_buy_quote": 3593.03262}, {"ts": 1768210860000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 14862.4, "quote_volume": 1785.06754, "trades": 13, "taker_buy_volume": 11149.1, "taker_buy_quote": 1339.10021}, {"ts": 1768210920000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 29888.2, "quote_volume": 3589.43981, "trades": 19, "taker_buy_volume": 2420.5, "taker_buy_quote": 290.93973}, {"ts": 1768210980000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 14835.6, "quote_volume": 1783.23912, "trades": 4, "taker_buy_volume": 14835.6, "taker_buy_quote": 1783.23912}, {"ts": 1768211040000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 207.8, "quote_volume": 24.97756, "trades": 2, "taker_buy_volume": 207.8, "taker_buy_quote": 24.97756}, {"ts": 1768211100000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 6100.5, "quote_volume": 733.08174, "trades": 19, "taker_buy_volume": 3449.7, "taker_buy_quote": 414.71242}, {"ts": 1768211160000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2290.7, "quote_volume": 275.33621, "trades": 6, "taker_buy_volume": 159.1, "taker_buy_quote": 19.12382}, {"ts": 1768211220000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 10126.2, "quote_volume": 1217.26254, "trades": 26, "taker_buy_volume": 7792.0, "taker_buy_quote": 936.6917}, {"ts": 1768211280000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1184.4, "quote_volume": 142.3715, "trades": 7, "taker_buy_volume": 66.2, "taker_buy_quote": 7.96386}, {"ts": 1768211340000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 12388.3, "quote_volume": 1488.95086, "trades": 5, "taker_buy_volume": 11160.3, "taker_buy_quote": 1341.46806}, {"ts": 1768211400000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 24045.0, "quote_volume": 2888.61306, "trades": 28, "taker_buy_volume": 16644.6, "taker_buy_quote": 1999.85972}, {"ts": 1768211460000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 16875.9, "quote_volume": 2028.2523, "trades": 24, "taker_buy_volume": 16652.9, "taker_buy_quote": 2001.47}, {"ts": 1768211520000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 133320.3, "quote_volume": 16010.25184, "trades": 66, "taker_buy_volume": 45695.9, "taker_buy_quote": 5488.04738}, {"ts": 1768211580000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1850.1, "quote_volume": 222.10529, "trades": 10, "taker_buy_volume": 1718.7, "taker_buy_quote": 206.33729}, {"ts": 1768211640000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 624.5, "quote_volume": 74.98931, "trades": 7, "taker_buy_volume": 624.5, "taker_buy_quote": 74.98931}, {"ts": 1768211700000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 21435.2, "quote_volume": 2572.23397, "trades": 19, "taker_buy_volume": 3081.4, "taker_buy_quote": 369.78464}, {"ts": 1768211760000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 5220.3, "quote_volume": 625.93591, "trades": 7, "taker_buy_volume": 219.4, "taker_buy_quote": 26.328}, {"ts": 1768211820000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 5302.4, "quote_volume": 636.3813, "trades": 10, "taker_buy_volume": 2139.4, "taker_buy_quote": 256.8213}, {"ts": 1768211880000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 29281.3, "quote_volume": 3513.21912, "trades": 12, "taker_buy_volume": 6609.1, "taker_buy_quote": 793.092}, {"ts": 1768211940000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 4754.7, "quote_volume": 570.40065, "trades": 8, "taker_buy_volume": 3121.2, "taker_buy_quote": 374.544}, {"ts": 1768212000000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 19323.7, "quote_volume": 2318.9373, "trades": 43, "taker_buy_volume": 18142.5, "taker_buy_quote": 2177.1933}, {"ts": 1768212060000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 33428.2, "quote_volume": 4008.47888, "trades": 37, "taker_buy_volume": 20812.9, "taker_buy_quote": 2495.68001}, {"ts": 1768212120000, "open": 0.12, "high": 0.1201, "low": 0.1198, "close": 0.1199, "volume": 101448.0, "quote_volume": 12158.99049, "trades": 79, "taker_buy_volume": 57799.5, "taker_buy_quote": 6929.01955}, {"ts": 1768212180000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 18348.8, "quote_volume": 2200.97046, "trades": 27, "taker_buy_volume": 15410.6, "taker_buy_quote": 1848.9741}, {"ts": 1768212240000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 14790.2, "quote_volume": 1776.49534, "trades": 25, "taker_buy_volume": 14074.1, "taker_buy_quote": 1690.48173}, {"ts": 1768212300000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1628.9, "quote_volume": 196.0065, "trades": 15, "taker_buy_volume": 1562.5, "taker_buy_quote": 188.01858}, {"ts": 1768212360000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 10003.9, "quote_volume": 1203.46917, "trades": 20, "taker_buy_volume": 4513.8, "taker_buy_quote": 543.01014}, {"ts": 1768212420000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 6876.8, "quote_volume": 827.00379, "trades": 19, "taker_buy_volume": 249.7, "taker_buy_quote": 30.02142}, {"ts": 1768212480000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2586.6, "quote_volume": 310.90932, "trades": 20, "taker_buy_volume": 2455.5, "taker_buy_quote": 295.1511}, {"ts": 1768212540000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 322.3, "quote_volume": 38.74878, "trades": 6, "taker_buy_volume": 83.2, "taker_buy_quote": 10.00896}, {"ts": 1768212600000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3123.3, "quote_volume": 375.60726, "trades": 15, "taker_buy_volume": 2084.5, "taker_buy_quote": 250.7435}, {"ts": 1768212660000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 23620.3, "quote_volume": 2839.91787, "trades": 25, "taker_buy_volume": 1824.2, "taker_buy_quote": 219.45126}, {"ts": 1768212720000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 355.4, "quote_volume": 42.70869, "trades": 4, "taker_buy_volume": 251.5, "taker_buy_quote": 30.2303}, {"ts": 1768212780000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 822.5, "quote_volume": 98.78225, "trades": 10, "taker_buy_volume": 341.5, "taker_buy_quote": 41.01415}, {"ts": 1768212840000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 4146.8, "quote_volume": 497.6106, "trades": 12, "taker_buy_volume": 2654.3, "taker_buy_quote": 318.516}, {"ts": 1768212900000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2684.3, "quote_volume": 322.10934, "trades": 7, "taker_buy_volume": 932.9, "taker_buy_quote": 111.948}, {"ts": 1768212960000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 3353.6, "quote_volume": 402.09664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213020000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 313.0, "quote_volume": 37.56, "trades": 3, "taker_buy_volume": 313.0, "taker_buy_quote": 37.56}, {"ts": 1768213080000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 81722.4, "quote_volume": 9810.44402, "trades": 35, "taker_buy_volume": 36765.0, "taker_buy_quote": 4415.46774}, {"ts": 1768213140000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3712.4, "quote_volume": 445.85924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213200000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 5484.0, "quote_volume": 658.6284, "trades": 11, "taker_buy_volume": 208.4, "taker_buy_quote": 25.02884}, {"ts": 1768213320000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 15538.5, "quote_volume": 1865.1597, "trades": 13, "taker_buy_volume": 5397.0, "taker_buy_quote": 648.1797}, {"ts": 1768213380000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 70432.9, "quote_volume": 8442.24788, "trades": 51, "taker_buy_volume": 8909.3, "taker_buy_quote": 1067.4672}, {"ts": 1768213440000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 2753.3, "quote_volume": 330.22615, "trades": 13, "taker_buy_volume": 2483.5, "taker_buy_quote": 297.87713}, {"ts": 1768213500000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 4566.2, "quote_volume": 547.47904, "trades": 8, "taker_buy_volume": 183.6, "taker_buy_quote": 22.01364}, {"ts": 1768213560000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3865.0, "quote_volume": 463.5068, "trades": 12, "taker_buy_volume": 2766.6, "taker_buy_quote": 331.80864}, {"ts": 1768213620000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2345.0, "quote_volume": 281.15883, "trades": 27, "taker_buy_volume": 1729.6, "taker_buy_quote": 207.37904}, {"ts": 1768213680000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 13676.3, "quote_volume": 1639.58837, "trades": 6, "taker_buy_volume": 11676.3, "taker_buy_quote": 1399.98837}, {"ts": 1768213740000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 8235.7, "quote_volume": 987.74777, "trades": 19, "taker_buy_volume": 7642.9, "taker_buy_quote": 916.67105}, {"ts": 1768213800000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 10515.3, "quote_volume": 1261.27815, "trades": 20, "taker_buy_volume": 5068.2, "taker_buy_quote": 608.17086}, {"ts": 1768213860000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 7048.9, "quote_volume": 845.25641, "trades": 29, "taker_buy_volume": 1126.4, "taker_buy_quote": 135.14866}, {"ts": 1768213920000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1927.4, "quote_volume": 231.09526, "trades": 1, "taker_buy_volume": 1927.4, "taker_buy_quote": 231.09526}, {"ts": 1768213980000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 10781.6, "quote_volume": 1292.80714, "trades": 18, "taker_buy_volume": 10781.6, "taker_buy_quote": 1292.80714}, {"ts": 1768214040000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 8213.8, "quote_volume": 985.656, "trades": 11, "taker_buy_volume": 5807.1, "taker_buy_quote": 696.852}, {"ts": 1768214100000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 2308.5, "quote_volume": 277.02, "trades": 8, "taker_buy_volume": 377.1, "taker_buy_quote": 45.252}, {"ts": 1768214160000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 6360.4, "quote_volume": 762.61196, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214220000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 57254.3, "quote_volume": 6864.88387, "trades": 10, "taker_buy_volume": 1876.8, "taker_buy_quote": 225.12162}, {"ts": 1768214280000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 5979.4, "quote_volume": 717.52275, "trades": 7, "taker_buy_volume": 5926.9, "taker_buy_quote": 711.228}, {"ts": 1768214340000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214400000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1134.1, "quote_volume": 135.97859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214460000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1058.1, "quote_volume": 126.86619, "trades": 4, "taker_buy_volume": 1058.1, "taker_buy_quote": 126.86619}, {"ts": 1768214520000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 34934.6, "quote_volume": 4185.24848, "trades": 23, "taker_buy_volume": 32955.0, "taker_buy_quote": 3948.0924}, {"ts": 1768214580000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 38144.8, "quote_volume": 4569.74704, "trades": 31, "taker_buy_volume": 25363.3, "taker_buy_quote": 3038.52334}, {"ts": 1768214640000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1316.1, "quote_volume": 157.76208, "trades": 8, "taker_buy_volume": 933.0, "taker_buy_quote": 111.8667}, {"ts": 1768214700000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 67.0, "quote_volume": 8.0266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214760000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 41827.5, "quote_volume": 5015.01337, "trades": 12, "taker_buy_volume": 40788.7, "taker_buy_quote": 4890.56513}, {"ts": 1768214820000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 13610.5, "quote_volume": 1631.89895, "trades": 17, "taker_buy_volume": 13478.8, "taker_buy_quote": 1616.10812}, {"ts": 1768214880000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 33355.1, "quote_volume": 3999.36979, "trades": 16, "taker_buy_volume": 976.8, "taker_buy_quote": 117.21162}, {"ts": 1768214940000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 119636.3, "quote_volume": 14342.03214, "trades": 64, "taker_buy_volume": 109220.2, "taker_buy_quote": 13093.49316}, {"ts": 1768215000000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 35284.3, "quote_volume": 4224.15707, "trades": 27, "taker_buy_volume": 247.9, "taker_buy_quote": 29.70677}, {"ts": 1768215060000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 113069.5, "quote_volume": 13533.13326, "trades": 54, "taker_buy_volume": 81308.3, "taker_buy_quote": 9733.90338}, {"ts": 1768215120000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1734.1, "quote_volume": 207.57177, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215180000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 44234.8, "quote_volume": 5290.48208, "trades": 29, "taker_buy_volume": 66.9, "taker_buy_quote": 8.00124}, {"ts": 1768215240000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 8543.7, "quote_volume": 1022.16067, "trades": 15, "taker_buy_volume": 8393.4, "taker_buy_quote": 1004.18479}, {"ts": 1768215300000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 11483.0, "quote_volume": 1373.41692, "trades": 30, "taker_buy_volume": 1476.4, "taker_buy_quote": 176.62756}, {"ts": 1768215360000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 242.8, "quote_volume": 29.04557, "trades": 7, "taker_buy_volume": 242.8, "taker_buy_quote": 29.04557}, {"ts": 1768215420000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 20194.0, "quote_volume": 2415.25752, "trades": 23, "taker_buy_volume": 1626.7, "taker_buy_quote": 194.62599}, {"ts": 1768215480000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 18228.4, "quote_volume": 2178.3871, "trades": 6, "taker_buy_volume": 933.0, "taker_buy_quote": 111.5868}, {"ts": 1768215540000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 11459.5, "quote_volume": 1370.5562, "trades": 9, "taker_buy_volume": 11459.5, "taker_buy_quote": 1370.5562}, {"ts": 1768215600000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 124.0, "quote_volume": 14.8428, "trades": 2, "taker_buy_volume": 124.0, "taker_buy_quote": 14.8428}, {"ts": 1768215660000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 23296.7, "quote_volume": 2788.9607, "trades": 58, "taker_buy_volume": 5342.0, "taker_buy_quote": 639.78311}, {"ts": 1768215720000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 9710.0, "quote_volume": 1162.39849, "trades": 61, "taker_buy_volume": 1114.9, "taker_buy_quote": 133.56502}, {"ts": 1768215780000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 4807.1, "quote_volume": 575.89058, "trades": 7, "taker_buy_volume": 4807.1, "taker_buy_quote": 575.89058}, {"ts": 1768215840000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 104694.6, "quote_volume": 12539.24551, "trades": 28, "taker_buy_volume": 4619.5, "taker_buy_quote": 553.60217}, {"ts": 1768215900000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215960000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 20673.3, "quote_volume": 2478.58275, "trades": 26, "taker_buy_volume": 16615.9, "taker_buy_quote": 1992.50623}, {"ts": 1768216020000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 15690.5, "quote_volume": 1882.00487, "trades": 21, "taker_buy_volume": 3101.3, "taker_buy_quote": 371.84587}, {"ts": 1768216080000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 54604.1, "quote_volume": 6547.03159, "trades": 20, "taker_buy_volume": 8620.1, "taker_buy_quote": 1033.54999}, {"ts": 1768216140000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 25728.7, "quote_volume": 3084.89613, "trades": 24, "taker_buy_volume": 1207.2, "taker_buy_quote": 144.76828}, {"ts": 1768216200000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 6696.8, "quote_volume": 803.03211, "trades": 12, "taker_buy_volume": 6239.7, "taker_buy_quote": 748.23333}, {"ts": 1768216260000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 2975.4, "quote_volume": 357.23188, "trades": 26, "taker_buy_volume": 2598.2, "taker_buy_quote": 311.97454}, {"ts": 1768216320000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 134.5, "quote_volume": 16.14512, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 6.14912}, {"ts": 1768216380000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2376.2, "quote_volume": 285.2624, "trades": 4, "taker_buy_volume": 1184.0, "taker_buy_quote": 142.1984}, {"ts": 1768216440000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 74877.6, "quote_volume": 8992.79976, "trades": 43, "taker_buy_volume": 68994.8, "taker_buy_quote": 8286.27548}, {"ts": 1768216500000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 84707.7, "quote_volume": 10173.39477, "trades": 31, "taker_buy_volume": 31497.5, "taker_buy_quote": 3782.84975}, {"ts": 1768216560000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 5242.4, "quote_volume": 628.91655, "trades": 23, "taker_buy_volume": 325.8, "taker_buy_quote": 39.096}, {"ts": 1768216620000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 308.8, "quote_volume": 37.01678, "trades": 4, "taker_buy_volume": 225.4, "taker_buy_quote": 27.02546}, {"ts": 1768216680000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 21705.1, "quote_volume": 2602.54052, "trades": 29, "taker_buy_volume": 20831.1, "taker_buy_quote": 2497.75626}, {"ts": 1768216740000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 2231.9, "quote_volume": 267.61148, "trades": 9, "taker_buy_volume": 1041.8, "taker_buy_quote": 124.91849}, {"ts": 1768216800000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 12764.8, "quote_volume": 1531.42975, "trades": 6, "taker_buy_volume": 12764.8, "taker_buy_quote": 1531.42975}, {"ts": 1768216860000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 27021.5, "quote_volume": 3242.38717, "trades": 22, "taker_buy_volume": 9361.3, "taker_buy_quote": 1123.356}, {"ts": 1768216920000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 2167.1, "quote_volume": 259.92859, "trades": 5, "taker_buy_volume": 933.0, "taker_buy_quote": 111.96}, {"ts": 1768216980000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 5064.6, "quote_volume": 607.752, "trades": 6, "taker_buy_volume": 4362.6, "taker_buy_quote": 523.512}, {"ts": 1768217040000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 31932.6, "quote_volume": 3836.80516, "trades": 25, "taker_buy_volume": 24917.6, "taker_buy_quote": 2994.30366}, {"ts": 1768217100000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 2680.2, "quote_volume": 322.17591, "trades": 12, "taker_buy_volume": 202.4, "taker_buy_quote": 24.34435}, {"ts": 1768217160000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 11170.0, "quote_volume": 1343.6344, "trades": 16, "taker_buy_volume": 4780.4, "taker_buy_quote": 575.49369}, {"ts": 1768217220000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3419.3, "quote_volume": 411.08298, "trades": 3, "taker_buy_volume": 831.2, "taker_buy_quote": 99.99336}, {"ts": 1768217280000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2109.0, "quote_volume": 253.5018, "trades": 5, "taker_buy_volume": 915.6, "taker_buy_quote": 110.05512}, {"ts": 1768217340000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 964.0, "quote_volume": 115.7764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217400000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217460000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 9727.3, "quote_volume": 1169.20199, "trades": 10, "taker_buy_volume": 1185.6, "taker_buy_quote": 142.50912}, {"ts": 1768217520000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3124.6, "quote_volume": 375.26446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217580000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 899.1, "quote_volume": 107.98191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217640000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 4904.1, "quote_volume": 589.35206, "trades": 12, "taker_buy_volume": 2720.9, "taker_buy_quote": 327.14974}, {"ts": 1768217700000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 2393.9, "quote_volume": 287.75093, "trades": 12, "taker_buy_volume": 1072.6, "taker_buy_quote": 128.93067}, {"ts": 1768217760000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 6627.5, "quote_volume": 796.6255, "trades": 15, "taker_buy_volume": 6146.8, "taker_buy_quote": 738.84536}, {"ts": 1768217820000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1777.2, "quote_volume": 213.61944, "trades": 9, "taker_buy_volume": 1031.1, "taker_buy_quote": 123.93822}, {"ts": 1768217880000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 7499.2, "quote_volume": 900.57784, "trades": 17, "taker_buy_volume": 4874.7, "taker_buy_quote": 585.47478}, {"ts": 1768217940000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 27119.7, "quote_volume": 3253.71986, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 108.0}, {"ts": 1768218000000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 41464.7, "quote_volume": 4971.50154, "trades": 17, "taker_buy_volume": 23898.5, "taker_buy_quote": 2865.43015}, {"ts": 1768218060000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 42471.0, "quote_volume": 5089.32769, "trades": 17, "taker_buy_volume": 11015.4, "taker_buy_quote": 1320.83976}, {"ts": 1768218120000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2810.6, "quote_volume": 336.99094, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218180000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2722.6, "quote_volume": 326.43974, "trades": 5, "taker_buy_volume": 2722.6, "taker_buy_quote": 326.43974}, {"ts": 1768218240000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 2687.1, "quote_volume": 322.28462, "trades": 3, "taker_buy_volume": 1013.3, "taker_buy_quote": 121.596}, {"ts": 1768218300000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1093.0, "quote_volume": 131.16, "trades": 2, "taker_buy_volume": 1093.0, "taker_buy_quote": 131.16}, {"ts": 1768218360000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 13012.2, "quote_volume": 1560.73038, "trades": 20, "taker_buy_volume": 1532.1, "taker_buy_quote": 183.852}, {"ts": 1768218420000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1447.0, "quote_volume": 173.64, "trades": 3, "taker_buy_volume": 1447.0, "taker_buy_quote": 173.64}, {"ts": 1768218480000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218540000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3166.6, "quote_volume": 379.692, "trades": 5, "taker_buy_volume": 166.6, "taker_buy_quote": 19.992}, {"ts": 1768218600000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 5850.7, "quote_volume": 702.1773, "trades": 6, "taker_buy_volume": 5850.7, "taker_buy_quote": 702.1773}, {"ts": 1768218660000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2468.5, "quote_volume": 296.21166, "trades": 11, "taker_buy_volume": 1220.0, "taker_buy_quote": 146.4}, {"ts": 1768218720000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2923.6, "quote_volume": 350.94783, "trades": 13, "taker_buy_volume": 2300.8, "taker_buy_quote": 276.21183}, {"ts": 1768218780000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 20741.3, "quote_volume": 2488.92339, "trades": 15, "taker_buy_volume": 3849.0, "taker_buy_quote": 461.88}, {"ts": 1768218840000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1147.7, "quote_volume": 137.8173, "trades": 6, "taker_buy_volume": 1064.4, "taker_buy_quote": 127.8213}, {"ts": 1768218900000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 14735.1, "quote_volume": 1768.212, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218960000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 16474.7, "quote_volume": 1975.31653, "trades": 16, "taker_buy_volume": 10900.0, "taker_buy_quote": 1306.91}, {"ts": 1768219020000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 517.3, "quote_volume": 62.02427, "trades": 7, "taker_buy_volume": 517.3, "taker_buy_quote": 62.02427}, {"ts": 1768219080000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1225.1, "quote_volume": 146.88282, "trades": 5, "taker_buy_volume": 1158.4, "taker_buy_quote": 138.89216}, {"ts": 1768219140000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 9741.3, "quote_volume": 1167.08591, "trades": 17, "taker_buy_volume": 856.8, "taker_buy_quote": 102.72281}, {"ts": 1768219200000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 23424.5, "quote_volume": 2806.07401, "trades": 40, "taker_buy_volume": 20366.4, "taker_buy_quote": 2439.91627}, {"ts": 1768219260000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 47346.2, "quote_volume": 5672.0756, "trades": 35, "taker_buy_volume": 28319.9, "taker_buy_quote": 3392.73154}, {"ts": 1768219320000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 17555.9, "quote_volume": 2103.30198, "trades": 26, "taker_buy_volume": 3371.4, "taker_buy_quote": 403.99888}, {"ts": 1768219380000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 8923.7, "quote_volume": 1069.05091, "trades": 12, "taker_buy_volume": 8566.7, "taker_buy_quote": 1026.29066}, {"ts": 1768219440000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 10649.5, "quote_volume": 1276.85001, "trades": 16, "taker_buy_volume": 10399.1, "taker_buy_quote": 1246.85209}, {"ts": 1768219500000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 12555.7, "quote_volume": 1506.28833, "trades": 19, "taker_buy_volume": 7809.1, "taker_buy_quote": 937.092}, {"ts": 1768219560000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 3557.9, "quote_volume": 426.59221, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219620000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 20449.5, "quote_volume": 2450.82083, "trades": 37, "taker_buy_volume": 8471.5, "taker_buy_quote": 1015.8345}, {"ts": 1768219680000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 3190.8, "quote_volume": 382.26223, "trades": 13, "taker_buy_volume": 1865.2, "taker_buy_quote": 223.45535}, {"ts": 1768219740000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 4525.9, "quote_volume": 541.75901, "trades": 6, "taker_buy_volume": 87.8, "taker_buy_quote": 10.51844}, {"ts": 1768219800000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 18427.1, "quote_volume": 2207.59837, "trades": 21, "taker_buy_volume": 17745.3, "taker_buy_quote": 2125.98024}, {"ts": 1768219860000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 41655.3, "quote_volume": 4990.23198, "trades": 37, "taker_buy_volume": 7753.0, "taker_buy_quote": 928.8094}, {"ts": 1768219920000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 19241.8, "quote_volume": 2304.73337, "trades": 10, "taker_buy_volume": 14899.1, "taker_buy_quote": 1784.91218}, {"ts": 1768219980000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 4125.3, "quote_volume": 493.67314, "trades": 14, "taker_buy_volume": 119.0, "taker_buy_quote": 14.2443}, {"ts": 1768220040000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1865.9, "quote_volume": 223.34823, "trades": 2, "taker_buy_volume": 1865.9, "taker_buy_quote": 223.34823}, {"ts": 1768220100000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 1726.3, "quote_volume": 206.59927, "trades": 3, "taker_buy_volume": 1337.9, "taker_buy_quote": 160.14663}, {"ts": 1768220160000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 989.5, "quote_volume": 118.4375, "trades": 2, "taker_buy_volume": 933.0, "taker_buy_quote": 111.6801}, {"ts": 1768220220000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 13782.3, "quote_volume": 1649.17544, "trades": 17, "taker_buy_volume": 7991.9, "taker_buy_quote": 956.63043}, {"ts": 1768220280000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 182.1, "quote_volume": 21.79737, "trades": 2, "taker_buy_volume": 182.1, "taker_buy_quote": 21.79737}, {"ts": 1768220340000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 4653.5, "quote_volume": 556.5586, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220400000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 350.4, "quote_volume": 41.8728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220460000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 46989.1, "quote_volume": 5619.52236, "trades": 32, "taker_buy_volume": 40700.4, "taker_buy_quote": 4867.76784}, {"ts": 1768220520000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 3453.7, "quote_volume": 412.81734, "trades": 8, "taker_buy_volume": 189.6, "taker_buy_quote": 22.67616}, {"ts": 1768220580000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 5483.3, "quote_volume": 656.17526, "trades": 14, "taker_buy_volume": 4071.3, "taker_buy_quote": 487.30006}, {"ts": 1768220640000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 2270.3, "quote_volume": 271.75491, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220700000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 11677.9, "quote_volume": 1396.67684, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220760000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 1875.0, "quote_volume": 224.25, "trades": 5, "taker_buy_volume": 1875.0, "taker_buy_quote": 224.25}, {"ts": 1768220820000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1024.8, "quote_volume": 122.66856, "trades": 3, "taker_buy_volume": 1024.8, "taker_buy_quote": 122.66856}, {"ts": 1768220880000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 11773.8, "quote_volume": 1407.19717, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220940000, "open": 0.1195, "high": 0.1195, "low": 0.119, "close": 0.1194, "volume": 663194.1, "quote_volume": 79088.09431, "trades": 295, "taker_buy_volume": 192083.3, "taker_buy_quote": 22920.95377}, {"ts": 1768221000000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 12069.5, "quote_volume": 1439.84943, "trades": 16, "taker_buy_volume": 3034.1, "taker_buy_quote": 361.96813}, {"ts": 1768221060000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 34951.6, "quote_volume": 4166.98287, "trades": 28, "taker_buy_volume": 8140.1, "taker_buy_quote": 971.01766}, {"ts": 1768221120000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 41329.3, "quote_volume": 4926.51438, "trades": 33, "taker_buy_volume": 13547.1, "taker_buy_quote": 1614.87614}, {"ts": 1768221180000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 45168.1, "quote_volume": 5383.86131, "trades": 24, "taker_buy_volume": 16719.7, "taker_buy_quote": 1993.08144}, {"ts": 1768221240000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 102139.4, "quote_volume": 12175.15617, "trades": 39, "taker_buy_volume": 80810.8, "taker_buy_quote": 9632.78705}, {"ts": 1768221300000, "open": 0.1191, "high": 0.1196, "low": 0.119, "close": 0.1196, "volume": 622616.3, "quote_volume": 74337.16917, "trades": 267, "taker_buy_volume": 562177.0, "taker_buy_quote": 67130.85}, {"ts": 1768221360000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 91369.7, "quote_volume": 10914.88177, "trades": 46, "taker_buy_volume": 18892.1, "taker_buy_quote": 2257.34765}, {"ts": 1768221420000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 3865.5, "quote_volume": 460.73007, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221480000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 112779.2, "quote_volume": 13449.46836, "trades": 50, "taker_buy_volume": 88211.5, "taker_buy_quote": 10518.6311}, {"ts": 1768221540000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.1192, "volume": 284204.8, "quote_volume": 33843.47735, "trades": 118, "taker_buy_volume": 35745.5, "taker_buy_quote": 4258.40939}, {"ts": 1768221600000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 15860.0, "quote_volume": 1888.926, "trades": 15, "taker_buy_volume": 67.2, "taker_buy_quote": 8.00352}, {"ts": 1768221660000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 9767.7, "quote_volume": 1163.18367, "trades": 7, "taker_buy_volume": 8273.7, "taker_buy_quote": 985.39767}, {"ts": 1768221720000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 108238.3, "quote_volume": 12891.18153, "trades": 19, "taker_buy_volume": 108238.3, "taker_buy_quote": 12891.18153}, {"ts": 1768221780000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2245.1, "quote_volume": 267.39141, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221840000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 3862.1, "quote_volume": 459.97611, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221900000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 46289.5, "quote_volume": 5513.07945, "trades": 13, "taker_buy_volume": 46289.5, "taker_buy_quote": 5513.07945}, {"ts": 1768221960000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 1921.8, "quote_volume": 228.98877, "trades": 16, "taker_buy_volume": 1240.1, "taker_buy_quote": 147.7983}, {"ts": 1768222020000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 5393.1, "quote_volume": 642.31821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222080000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 58417.3, "quote_volume": 6963.34216, "trades": 17, "taker_buy_volume": 58417.3, "taker_buy_quote": 6963.34216}, {"ts": 1768222140000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 8955.8, "quote_volume": 1067.90228, "trades": 6, "taker_buy_volume": 3709.2, "taker_buy_quote": 442.50756}, {"ts": 1768222200000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 37404.7, "quote_volume": 4464.41396, "trades": 28, "taker_buy_volume": 36470.2, "taker_buy_quote": 4352.92811}, {"ts": 1768222260000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 38851.4, "quote_volume": 4642.75902, "trades": 20, "taker_buy_volume": 36640.7, "taker_buy_quote": 4378.58037}, {"ts": 1768222320000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 53010.4, "quote_volume": 6334.7428, "trades": 30, "taker_buy_volume": 31419.4, "taker_buy_quote": 3754.6183}, {"ts": 1768222380000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 457.5, "quote_volume": 54.6565, "trades": 5, "taker_buy_volume": 310.0, "taker_buy_quote": 37.045}, {"ts": 1768222440000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 14275.0, "quote_volume": 1705.91057, "trades": 12, "taker_buy_volume": 13823.7, "taker_buy_quote": 1652.02535}, {"ts": 1768222500000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 76652.1, "quote_volume": 9167.59116, "trades": 18, "taker_buy_volume": 76520.1, "taker_buy_quote": 9151.80396}, {"ts": 1768222560000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 31642.6, "quote_volume": 3781.43255, "trades": 26, "taker_buy_volume": 6126.9, "taker_buy_quote": 732.7697}, {"ts": 1768222620000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1642.6, "quote_volume": 196.09844, "trades": 3, "taker_buy_volume": 1362.6, "taker_buy_quote": 162.69444}, {"ts": 1768222680000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 17495.8, "quote_volume": 2088.99852, "trades": 24, "taker_buy_volume": 7783.9, "taker_buy_quote": 929.39766}, {"ts": 1768222740000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222800000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 4325.5, "quote_volume": 516.28863, "trades": 14, "taker_buy_volume": 266.4, "taker_buy_quote": 31.8348}, {"ts": 1768222860000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 18169.0, "quote_volume": 2167.5617, "trades": 11, "taker_buy_volume": 17005.8, "taker_buy_quote": 2028.79194}, {"ts": 1768222920000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 17866.8, "quote_volume": 2134.95196, "trades": 23, "taker_buy_volume": 16625.4, "taker_buy_quote": 1986.7288}, {"ts": 1768222980000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 2076.2, "quote_volume": 248.22553, "trades": 2, "taker_buy_volume": 1196.3, "taker_buy_quote": 143.07748}, {"ts": 1768223040000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 12705.8, "quote_volume": 1517.09492, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 107.46}, {"ts": 1768223100000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 3947.6, "quote_volume": 471.01484, "trades": 5, "taker_buy_volume": 661.6, "taker_buy_quote": 78.99504}, {"ts": 1768223160000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 54569.3, "quote_volume": 6501.01779, "trades": 26, "taker_buy_volume": 92.3, "taker_buy_quote": 11.01139}, {"ts": 1768223220000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 124877.9, "quote_volume": 14870.61048, "trades": 75, "taker_buy_volume": 71895.4, "taker_buy_quote": 8562.74214}, {"ts": 1768223280000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 27895.8, "quote_volume": 3322.25786, "trades": 26, "taker_buy_volume": 25406.4, "taker_buy_quote": 3026.01002}, {"ts": 1768223340000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 374611.3, "quote_volume": 44538.17137, "trades": 158, "taker_buy_volume": 31228.1, "taker_buy_quote": 3713.4362}, {"ts": 1768223400000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 367475.3, "quote_volume": 43667.52162, "trades": 93, "taker_buy_volume": 39093.2, "taker_buy_quote": 4648.18148}, {"ts": 1768223460000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 52085.4, "quote_volume": 6187.84393, "trades": 35, "taker_buy_volume": 24049.9, "taker_buy_quote": 2857.22653}, {"ts": 1768223520000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 58811.5, "quote_volume": 6986.16274, "trades": 37, "taker_buy_volume": 41959.4, "taker_buy_quote": 4984.77672}, {"ts": 1768223580000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 138261.4, "quote_volume": 16405.60725, "trades": 70, "taker_buy_volume": 5464.5, "taker_buy_quote": 649.0274}, {"ts": 1768223640000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 291620.5, "quote_volume": 34554.59043, "trades": 156, "taker_buy_volume": 89139.3, "taker_buy_quote": 10563.14106}, {"ts": 1768223700000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 80441.7, "quote_volume": 9547.91771, "trades": 45, "taker_buy_volume": 76284.8, "taker_buy_quote": 9054.90937}, {"ts": 1768223760000, "open": 0.1187, "high": 0.119, "low": 0.1187, "close": 0.1189, "volume": 151857.9, "quote_volume": 18048.43124, "trades": 52, "taker_buy_volume": 118370.3, "taker_buy_quote": 14066.98113}, {"ts": 1768223820000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 62554.4, "quote_volume": 7432.11956, "trades": 31, "taker_buy_volume": 61395.4, "taker_buy_quote": 7294.43958}, {"ts": 1768223880000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 35761.7, "quote_volume": 4250.65756, "trades": 21, "taker_buy_volume": 22190.2, "taker_buy_quote": 2638.41478}, {"ts": 1768223940000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 23499.9, "quote_volume": 2791.39387, "trades": 17, "taker_buy_volume": 19557.4, "taker_buy_quote": 2323.41912}, {"ts": 1768224000000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 4660.2, "quote_volume": 553.44184, "trades": 9, "taker_buy_volume": 1078.0, "taker_buy_quote": 128.0664}, {"ts": 1768224060000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 2479.1, "quote_volume": 294.7234, "trades": 16, "taker_buy_volume": 1477.1, "taker_buy_quote": 175.6356}, {"ts": 1768224120000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 1689.7, "quote_volume": 200.82924, "trades": 7, "taker_buy_volume": 928.8, "taker_buy_quote": 110.43432}, {"ts": 1768224180000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 9786.7, "quote_volume": 1163.15574, "trades": 15, "taker_buy_volume": 4957.8, "taker_buy_quote": 589.48242}, {"ts": 1768224240000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 3518.6, "quote_volume": 417.67108, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 106.83}, {"ts": 1768224300000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 7613.5, "quote_volume": 903.96925, "trades": 15, "taker_buy_volume": 7613.5, "taker_buy_quote": 903.96925}, {"ts": 1768224360000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 3018.0, "quote_volume": 358.31866, "trades": 12, "taker_buy_volume": 338.0, "taker_buy_quote": 40.16937}, {"ts": 1768224420000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 549.9, "quote_volume": 65.28642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224480000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 2337.5, "quote_volume": 277.79338, "trades": 8, "taker_buy_volume": 1506.3, "taker_buy_quote": 179.04682}, {"ts": 1768224540000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 579.1, "quote_volume": 68.81071, "trades": 4, "taker_buy_volume": 136.3, "taker_buy_quote": 16.20607}, {"ts": 1768224600000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 54256.0, "quote_volume": 6450.95565, "trades": 28, "taker_buy_volume": 23046.5, "taker_buy_quote": 2740.32205}, {"ts": 1768224660000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 30173.0, "quote_volume": 3581.0351, "trades": 20, "taker_buy_volume": 1122.0, "taker_buy_quote": 133.1814}, {"ts": 1768224720000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 102944.8, "quote_volume": 12220.66259, "trades": 51, "taker_buy_volume": 17693.7, "taker_buy_quote": 2101.04526}, {"ts": 1768224780000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 1673.2, "quote_volume": 198.78458, "trades": 9, "taker_buy_volume": 216.8, "taker_buy_quote": 25.76426}, {"ts": 1768224840000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 8508.8, "quote_volume": 1011.66686, "trades": 23, "taker_buy_volume": 2138.5, "taker_buy_quote": 254.26765}, {"ts": 1768224900000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 300.3, "quote_volume": 35.72244, "trades": 4, "taker_buy_volume": 300.3, "taker_buy_quote": 35.72244}, {"ts": 1768224960000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 3990.4, "quote_volume": 474.47856, "trades": 14, "taker_buy_volume": 2913.6, "taker_buy_quote": 346.44704}, {"ts": 1768225020000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 33323.8, "quote_volume": 3962.09273, "trades": 17, "taker_buy_volume": 51.9, "taker_buy_quote": 6.17091}, {"ts": 1768225080000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 1500.3, "quote_volume": 178.37962, "trades": 8, "taker_buy_volume": 1439.8, "taker_buy_quote": 171.19222}, {"ts": 1768225140000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 7553.2, "quote_volume": 898.16868, "trades": 8, "taker_buy_volume": 932.0, "taker_buy_quote": 110.908}, {"ts": 1768225200000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225260000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 6605.6, "quote_volume": 784.53649, "trades": 21, "taker_buy_volume": 2932.5, "taker_buy_quote": 348.381}, {"ts": 1768225320000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 2536.4, "quote_volume": 300.97035, "trades": 17, "taker_buy_volume": 132.9, "taker_buy_quote": 15.77523}, {"ts": 1768225380000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 213822.1, "quote_volume": 25333.59263, "trades": 67, "taker_buy_volume": 120985.7, "taker_buy_quote": 14335.07833}, {"ts": 1768225440000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 2925.0, "quote_volume": 346.87038, "trades": 8, "taker_buy_volume": 2578.8, "taker_buy_quote": 305.84568}, {"ts": 1768225500000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 9755.1, "quote_volume": 1156.74339, "trades": 5, "taker_buy_volume": 7640.4, "taker_buy_quote": 906.15144}, {"ts": 1768225560000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1185, "volume": 312916.9, "quote_volume": 37028.58016, "trades": 161, "taker_buy_volume": 117690.3, "taker_buy_quote": 13929.12302}, {"ts": 1768225620000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 74867.3, "quote_volume": 8874.89412, "trades": 47, "taker_buy_volume": 62925.1, "taker_buy_quote": 7460.31207}, {"ts": 1768225680000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 57489.6, "quote_volume": 6816.75426, "trades": 25, "taker_buy_volume": 38388.0, "taker_buy_quote": 4552.8168}, {"ts": 1768225740000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 11280.0, "quote_volume": 1336.77994, "trades": 21, "taker_buy_volume": 4670.6, "taker_buy_quote": 553.56604}, {"ts": 1768225800000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 596.1, "quote_volume": 70.6826, "trades": 3, "taker_buy_volume": 447.5, "taker_buy_quote": 53.0735}, {"ts": 1768225860000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 20562.3, "quote_volume": 2437.93537, "trades": 42, "taker_buy_volume": 8354.1, "taker_buy_quote": 990.79626}, {"ts": 1768225920000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 42777.2, "quote_volume": 5069.0982, "trades": 21, "taker_buy_volume": 30817.3, "taker_buy_quote": 3651.85005}, {"ts": 1768225980000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 18388.8, "quote_volume": 2181.92373, "trades": 19, "taker_buy_volume": 11603.8, "taker_buy_quote": 1377.22273}, {"ts": 1768226040000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 14305.6, "quote_volume": 1696.49917, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226100000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 14790.1, "quote_volume": 1753.26284, "trades": 16, "taker_buy_volume": 6359.9, "taker_buy_quote": 754.28414}, {"ts": 1768226160000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 19701.7, "quote_volume": 2334.63822, "trades": 15, "taker_buy_volume": 14673.2, "taker_buy_quote": 1738.78853}, {"ts": 1768226220000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 16179.7, "quote_volume": 1917.72868, "trades": 13, "taker_buy_volume": 4342.3, "taker_buy_quote": 514.99678}, {"ts": 1768226280000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 2215.0, "quote_volume": 262.5707, "trades": 9, "taker_buy_volume": 1182.1, "taker_buy_quote": 140.17205}, {"ts": 1768226340000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 39419.1, "quote_volume": 4671.15483, "trades": 15, "taker_buy_volume": 38458.1, "taker_buy_quote": 4557.28485}, {"ts": 1768226400000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 33303.6, "quote_volume": 3945.96163, "trades": 30, "taker_buy_volume": 24962.1, "taker_buy_quote": 2958.32043}, {"ts": 1768226460000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 35861.0, "quote_volume": 4253.1146, "trades": 21, "taker_buy_volume": 34562.3, "taker_buy_quote": 4099.08878}, {"ts": 1768226520000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226580000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 186195.1, "quote_volume": 22110.8089, "trades": 71, "taker_buy_volume": 165481.1, "taker_buy_quote": 19652.0571}, {"ts": 1768226640000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 95005.6, "quote_volume": 11277.1328, "trades": 29, "taker_buy_volume": 30047.1, "taker_buy_quote": 3566.59077}, {"ts": 1768226700000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 73594.4, "quote_volume": 8741.83848, "trades": 55, "taker_buy_volume": 60691.0, "taker_buy_quote": 7209.28874}, {"ts": 1768226760000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 35282.4, "quote_volume": 4192.38466, "trades": 79, "taker_buy_volume": 12379.4, "taker_buy_quote": 1471.8074}, {"ts": 1768226820000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 23366.1, "quote_volume": 2780.85989, "trades": 32, "taker_buy_volume": 12580.8, "taker_buy_quote": 1497.41843}, {"ts": 1768226880000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 33502.4, "quote_volume": 3982.21828, "trades": 35, "taker_buy_volume": 7649.2, "taker_buy_quote": 909.5915}, {"ts": 1768226940000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 294.1, "quote_volume": 34.97522, "trades": 5, "taker_buy_volume": 67.3, "taker_buy_quote": 8.0087}, {"ts": 1768227000000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 23491.9, "quote_volume": 2795.53964, "trades": 20, "taker_buy_volume": 22528.0, "taker_buy_quote": 2680.93193}, {"ts": 1768227060000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 25628.4, "quote_volume": 3048.57427, "trades": 12, "taker_buy_volume": 382.3, "taker_buy_quote": 45.4937}, {"ts": 1768227120000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 9047.0, "quote_volume": 1076.57693, "trades": 10, "taker_buy_volume": 8665.5, "taker_buy_quote": 1031.1945}, {"ts": 1768227180000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227240000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 15513.5, "quote_volume": 1846.1015, "trades": 11, "taker_buy_volume": 15463.5, "taker_buy_quote": 1840.1565}, {"ts": 1768227300000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 17761.1, "quote_volume": 2113.79935, "trades": 8, "taker_buy_volume": 17613.5, "taker_buy_quote": 2096.23495}, {"ts": 1768227360000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 14171.0, "quote_volume": 1684.84069, "trades": 24, "taker_buy_volume": 5446.4, "taker_buy_quote": 647.70276}, {"ts": 1768227420000, "open": 0.1188, "high": 0.1188, "low": 0.1184, "close": 0.1185, "volume": 270175.5, "quote_volume": 32045.10437, "trades": 115, "taker_buy_volume": 102481.1, "taker_buy_quote": 12156.9516}, {"ts": 1768227480000, "open": 0.1185, "high": 0.1188, "low": 0.1183, "close": 0.1187, "volume": 779423.6, "quote_volume": 92301.78439, "trades": 252, "taker_buy_volume": 369573.0, "taker_buy_quote": 43766.558}, {"ts": 1768227540000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 31310.5, "quote_volume": 3715.76817, "trades": 37, "taker_buy_volume": 26733.4, "taker_buy_quote": 3172.90639}, {"ts": 1768227600000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 52770.9, "quote_volume": 6248.80184, "trades": 44, "taker_buy_volume": 29381.9, "taker_buy_quote": 3479.0219}, {"ts": 1768227660000, "open": 0.1184, "high": 0.1185, "low": 0.1181, "close": 0.1182, "volume": 318084.2, "quote_volume": 37608.70403, "trades": 142, "taker_buy_volume": 97817.0, "taker_buy_quote": 11572.17618}, {"ts": 1768227720000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 290555.3, "quote_volume": 34321.30773, "trades": 120, "taker_buy_volume": 103566.1, "taker_buy_quote": 12238.65225}, {"ts": 1768227780000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 91160.7, "quote_volume": 10759.84303, "trades": 51, "taker_buy_volume": 21984.5, "taker_buy_quote": 2594.18116}, {"ts": 1768227840000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 739576.2, "quote_volume": 87121.40808, "trades": 341, "taker_buy_volume": 379581.8, "taker_buy_quote": 44716.66654}, {"ts": 1768227900000, "open": 0.1179, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 70859.2, "quote_volume": 8357.28248, "trades": 124, "taker_buy_volume": 28805.0, "taker_buy_quote": 3398.34763}, {"ts": 1768227960000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 10901.6, "quote_volume": 1287.08151, "trades": 86, "taker_buy_volume": 3775.0, "taker_buy_quote": 445.7239}, {"ts": 1768228020000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 53211.0, "quote_volume": 6283.4224, "trades": 66, "taker_buy_volume": 34079.0, "taker_buy_quote": 4024.67695}, {"ts": 1768228080000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 104386.9, "quote_volume": 12338.25861, "trades": 101, "taker_buy_volume": 63331.6, "taker_buy_quote": 7485.79512}, {"ts": 1768228140000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 4374.7, "quote_volume": 517.04692, "trades": 9, "taker_buy_volume": 3595.6, "taker_buy_quote": 424.99992}, {"ts": 1768228200000, "open": 0.1181, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 120158.4, "quote_volume": 14200.65371, "trades": 201, "taker_buy_volume": 56289.8, "taker_buy_quote": 6654.86683}, {"ts": 1768228260000, "open": 0.1183, "high": 0.1186, "low": 0.1182, "close": 0.1185, "volume": 142966.4, "quote_volume": 16919.8701, "trades": 257, "taker_buy_volume": 117571.8, "taker_buy_quote": 13913.78169}, {"ts": 1768228320000, "open": 0.1185, "high": 0.119, "low": 0.1185, "close": 0.1189, "volume": 141751.1, "quote_volume": 16837.33347, "trades": 153, "taker_buy_volume": 131950.1, "taker_buy_quote": 15673.2291}, {"ts": 1768228380000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 68293.3, "quote_volume": 8131.96161, "trades": 75, "taker_buy_volume": 65955.2, "taker_buy_quote": 7853.76278}, {"ts": 1768228440000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 7190.8, "quote_volume": 855.69022, "trades": 35, "taker_buy_volume": 2942.3, "taker_buy_quote": 350.23514}, {"ts": 1768228500000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 48183.6, "quote_volume": 5724.02598, "trades": 40, "taker_buy_volume": 15003.2, "taker_buy_quote": 1782.36687}, {"ts": 1768228560000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 14643.6, "quote_volume": 1739.03384, "trades": 123, "taker_buy_volume": 3595.8, "taker_buy_quote": 427.10219}, {"ts": 1768228620000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 46602.7, "quote_volume": 5531.74049, "trades": 46, "taker_buy_volume": 2668.8, "taker_buy_quote": 316.78656}, {"ts": 1768228680000, "open": 0.1187, "high": 0.1191, "low": 0.1187, "close": 0.1191, "volume": 53652.1, "quote_volume": 6376.02145, "trades": 210, "taker_buy_volume": 24319.0, "taker_buy_quote": 2888.31573}, {"ts": 1768228740000, "open": 0.1192, "high": 0.1196, "low": 0.1191, "close": 0.1194, "volume": 136733.6, "quote_volume": 16330.41178, "trades": 200, "taker_buy_volume": 129583.8, "taker_buy_quote": 15477.3167}, {"ts": 1768228800000, "open": 0.1195, "high": 0.1195, "low": 0.1189, "close": 0.1189, "volume": 194039.8, "quote_volume": 23108.29567, "trades": 161, "taker_buy_volume": 153772.7, "taker_buy_quote": 18311.32339}, {"ts": 1768228860000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 31299.3, "quote_volume": 3725.50083, "trades": 72, "taker_buy_volume": 7638.8, "taker_buy_quote": 909.66489}, {"ts": 1768228920000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 57220.2, "quote_volume": 6815.1218, "trades": 58, "taker_buy_volume": 10350.2, "taker_buy_quote": 1232.86952}, {"ts": 1768228980000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 35566.2, "quote_volume": 4233.60494, "trades": 64, "taker_buy_volume": 7666.1, "taker_buy_quote": 912.99722}, {"ts": 1768229040000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 36310.0, "quote_volume": 4320.30107, "trades": 42, "taker_buy_volume": 19177.4, "taker_buy_quote": 2282.81606}, {"ts": 1768229100000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1188, "volume": 28575.9, "quote_volume": 3397.79964, "trades": 79, "taker_buy_volume": 1876.6, "taker_buy_quote": 223.49286}, {"ts": 1768229160000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1189, "volume": 27872.9, "quote_volume": 3309.58539, "trades": 37, "taker_buy_volume": 7281.6, "taker_buy_quote": 865.20295}, {"ts": 1768229220000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 140137.0, "quote_volume": 16676.57438, "trades": 203, "taker_buy_volume": 57695.6, "taker_buy_quote": 6867.37559}, {"ts": 1768229280000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 28603.9, "quote_volume": 3405.21611, "trades": 64, "taker_buy_volume": 7867.6, "taker_buy_quote": 937.00866}, {"ts": 1768229340000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 2434.1, "quote_volume": 289.89375, "trades": 12, "taker_buy_volume": 942.9, "taker_buy_quote": 112.29939}, {"ts": 1768229400000, "open": 0.119, "high": 0.1193, "low": 0.119, "close": 0.1193, "volume": 74588.3, "quote_volume": 8890.3468, "trades": 92, "taker_buy_volume": 62361.0, "taker_buy_quote": 7435.16715}, {"ts": 1768229460000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 40449.8, "quote_volume": 4835.43205, "trades": 83, "taker_buy_volume": 39902.3, "taker_buy_quote": 4770.05217}, {"ts": 1768229520000, "open": 0.1197, "high": 0.1197, "low": 0.1192, "close": 0.1192, "volume": 60109.9, "quote_volume": 7169.08588, "trades": 73, "taker_buy_volume": 26597.7, "taker_buy_quote": 3171.79305}, {"ts": 1768229580000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 8218.0, "quote_volume": 978.63573, "trades": 19, "taker_buy_volume": 4786.3, "taker_buy_quote": 570.04833}, {"ts": 1768229640000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 6928.0, "quote_volume": 824.71385, "trades": 37, "taker_buy_volume": 268.8, "taker_buy_quote": 32.00967}, {"ts": 1768229700000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 8863.0, "quote_volume": 1055.1845, "trades": 21, "taker_buy_volume": 4171.1, "taker_buy_quote": 496.76155}, {"ts": 1768229760000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 674.7, "quote_volume": 80.40964, "trades": 8, "taker_buy_volume": 572.8, "taker_buy_quote": 68.27335}, {"ts": 1768229820000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 140662.3, "quote_volume": 16779.16715, "trades": 42, "taker_buy_volume": 44437.8, "taker_buy_quote": 5301.30086}, {"ts": 1768229880000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1193, "volume": 2279.0, "quote_volume": 271.84381, "trades": 14, "taker_buy_volume": 2000.1, "taker_buy_quote": 238.59621}, {"ts": 1768229940000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 23622.9, "quote_volume": 2818.21197, "trades": 10, "taker_buy_volume": 4363.0, "taker_buy_quote": 520.5059}, {"ts": 1768230000000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 50204.7, "quote_volume": 5989.32353, "trades": 23, "taker_buy_volume": 577.3, "taker_buy_quote": 68.87189}, {"ts": 1768230060000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 31112.2, "quote_volume": 3711.74472, "trades": 13, "taker_buy_volume": 29574.4, "taker_buy_quote": 3528.28518}, {"ts": 1768230120000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 16776.5, "quote_volume": 1999.51411, "trades": 24, "taker_buy_volume": 13654.9, "taker_buy_quote": 1627.65526}, {"ts": 1768230180000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 54199.4, "quote_volume": 6460.27278, "trades": 22, "taker_buy_volume": 51414.6, "taker_buy_quote": 6128.6031}, {"ts": 1768230240000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 7657.2, "quote_volume": 913.37616, "trades": 13, "taker_buy_volume": 6335.1, "taker_buy_quote": 755.77743}, {"ts": 1768230300000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 5785.6, "quote_volume": 689.63819, "trades": 8, "taker_buy_volume": 4788.2, "taker_buy_quote": 570.75344}, {"ts": 1768230360000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1193, "volume": 23788.7, "quote_volume": 2835.63619, "trades": 30, "taker_buy_volume": 13223.7, "taker_buy_quote": 1576.70492}, {"ts": 1768230420000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 41346.2, "quote_volume": 4929.46852, "trades": 26, "taker_buy_volume": 28360.4, "taker_buy_quote": 3380.55968}, {"ts": 1768230480000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 9152.0, "quote_volume": 1091.9226, "trades": 22, "taker_buy_volume": 7656.8, "taker_buy_quote": 913.57524}, {"ts": 1768230540000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1843.7, "quote_volume": 219.97442, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230600000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 5423.8, "quote_volume": 646.77237, "trades": 34, "taker_buy_volume": 2337.6, "taker_buy_quote": 278.7589}, {"ts": 1768230660000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 19212.5, "quote_volume": 2289.91921, "trades": 12, "taker_buy_volume": 16928.2, "taker_buy_quote": 2017.84144}, {"ts": 1768230720000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 18616.9, "quote_volume": 2217.33536, "trades": 22, "taker_buy_volume": 15711.7, "taker_buy_quote": 1871.3126}, {"ts": 1768230780000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 13751.1, "quote_volume": 1641.45044, "trades": 19, "taker_buy_volume": 13658.9, "taker_buy_quote": 1630.4602}, {"ts": 1768230840000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 27079.8, "quote_volume": 3233.32812, "trades": 11, "taker_buy_volume": 5351.0, "taker_buy_quote": 638.9094}, {"ts": 1768230900000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 5486.8, "quote_volume": 655.64835, "trades": 15, "taker_buy_volume": 4181.4, "taker_buy_quote": 499.6773}, {"ts": 1768230960000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 44195.2, "quote_volume": 5284.57573, "trades": 48, "taker_buy_volume": 29939.9, "taker_buy_quote": 3579.91314}, {"ts": 1768231020000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 117987.1, "quote_volume": 14102.27856, "trades": 68, "taker_buy_volume": 21779.4, "taker_buy_quote": 2605.45841}, {"ts": 1768231080000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 49139.0, "quote_volume": 5884.12886, "trades": 58, "taker_buy_volume": 46678.5, "taker_buy_quote": 5589.60701}, {"ts": 1768231140000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 35166.5, "quote_volume": 4216.46335, "trades": 27, "taker_buy_volume": 35034.8, "taker_buy_quote": 4200.67252}, {"ts": 1768231200000, "open": 0.1199, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 373217.8, "quote_volume": 44857.47826, "trades": 177, "taker_buy_volume": 300717.2, "taker_buy_quote": 36143.11405}, {"ts": 1768231260000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 50313.7, "quote_volume": 6031.34586, "trades": 55, "taker_buy_volume": 44439.0, "taker_buy_quote": 5327.20579}, {"ts": 1768231320000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 10706.1, "quote_volume": 1282.69078, "trades": 20, "taker_buy_volume": 1395.1, "taker_buy_quote": 167.23298}, {"ts": 1768231380000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 22614.9, "quote_volume": 2712.10431, "trades": 25, "taker_buy_volume": 22501.8, "taker_buy_quote": 2698.55493}, {"ts": 1768231440000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 227170.9, "quote_volume": 27341.5225, "trades": 165, "taker_buy_volume": 209550.3, "taker_buy_quote": 25222.38679}, {"ts": 1768231500000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 100765.4, "quote_volume": 12131.10205, "trades": 116, "taker_buy_volume": 80041.3, "taker_buy_quote": 9635.94226}, {"ts": 1768231560000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 23036.4, "quote_volume": 2772.04715, "trades": 32, "taker_buy_volume": 20896.7, "taker_buy_quote": 2514.64716}, {"ts": 1768231620000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 22221.2, "quote_volume": 2672.082, "trades": 24, "taker_buy_volume": 20987.8, "taker_buy_quote": 2523.82732}, {"ts": 1768231680000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 44787.0, "quote_volume": 5385.62982, "trades": 17, "taker_buy_volume": 14358.7, "taker_buy_quote": 1727.86476}, {"ts": 1768231740000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 8110.8, "quote_volume": 975.73672, "trades": 14, "taker_buy_volume": 2085.2, "taker_buy_quote": 250.85704}, {"ts": 1768231800000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 10527.1, "quote_volume": 1266.81268, "trades": 43, "taker_buy_volume": 7025.5, "taker_buy_quote": 845.76532}, {"ts": 1768231860000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 3661.6, "quote_volume": 440.12432, "trades": 11, "taker_buy_volume": 1324.7, "taker_buy_quote": 159.22894}, {"ts": 1768231920000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 3010.0, "quote_volume": 361.802, "trades": 9, "taker_buy_volume": 1931.1, "taker_buy_quote": 232.11822}, {"ts": 1768231980000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1203, "volume": 57563.3, "quote_volume": 6928.682, "trades": 49, "taker_buy_volume": 29911.6, "taker_buy_quote": 3600.34519}, {"ts": 1768232040000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 21703.7, "quote_volume": 2610.95262, "trades": 70, "taker_buy_volume": 8953.4, "taker_buy_quote": 1077.10067}, {"ts": 1768232100000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 72724.9, "quote_volume": 8756.06485, "trades": 39, "taker_buy_volume": 71001.7, "taker_buy_quote": 8548.59157}, {"ts": 1768232160000, "open": 0.1205, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 164755.4, "quote_volume": 19842.65813, "trades": 77, "taker_buy_volume": 129493.0, "taker_buy_quote": 15596.71245}, {"ts": 1768232220000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 77584.9, "quote_volume": 9347.79349, "trades": 33, "taker_buy_volume": 76489.0, "taker_buy_quote": 9215.83405}, {"ts": 1768232280000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 126335.1, "quote_volume": 15223.70687, "trades": 84, "taker_buy_volume": 56285.7, "taker_buy_quote": 6783.34134}, {"ts": 1768232340000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 19727.2, "quote_volume": 2377.28017, "trades": 21, "taker_buy_volume": 18827.2, "taker_buy_quote": 2268.83017}, {"ts": 1768232400000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 18670.0, "quote_volume": 2248.85301, "trades": 23, "taker_buy_volume": 17772.8, "taker_buy_quote": 2140.77842}, {"ts": 1768232460000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 7547.3, "quote_volume": 909.43655, "trades": 17, "taker_buy_volume": 6595.6, "taker_buy_quote": 794.7698}, {"ts": 1768232520000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 165925.0, "quote_volume": 20002.48925, "trades": 79, "taker_buy_volume": 101952.9, "taker_buy_quote": 12293.73504}, {"ts": 1768232580000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 44156.1, "quote_volume": 5320.52444, "trades": 40, "taker_buy_volume": 38676.5, "taker_buy_quote": 4660.26716}, {"ts": 1768232640000, "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 120688.5, "quote_volume": 14557.24014, "trades": 74, "taker_buy_volume": 51599.2, "taker_buy_quote": 6225.97713}, {"ts": 1768232700000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 20626.3, "quote_volume": 2484.0715, "trades": 77, "taker_buy_volume": 18704.6, "taker_buy_quote": 2252.62055}, {"ts": 1768232760000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 38654.3, "quote_volume": 4662.45209, "trades": 47, "taker_buy_volume": 34122.0, "taker_buy_quote": 4116.30558}, {"ts": 1768232820000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 27160.5, "quote_volume": 3274.02714, "trades": 22, "taker_buy_volume": 16192.0, "taker_buy_quote": 1952.32289}, {"ts": 1768232880000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 71794.6, "quote_volume": 8646.68477, "trades": 39, "taker_buy_volume": 4113.6, "taker_buy_quote": 495.27744}, {"ts": 1768232940000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 155580.0, "quote_volume": 18719.07728, "trades": 98, "taker_buy_volume": 16753.7, "taker_buy_quote": 2015.83183}, {"ts": 1768233000000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 75145.0, "quote_volume": 9042.11691, "trades": 54, "taker_buy_volume": 28160.6, "taker_buy_quote": 3388.34908}, {"ts": 1768233060000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 76444.6, "quote_volume": 9195.06759, "trades": 97, "taker_buy_volume": 22476.9, "taker_buy_quote": 2703.97107}, {"ts": 1768233120000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 38127.0, "quote_volume": 4587.32053, "trades": 59, "taker_buy_volume": 9328.2, "taker_buy_quote": 1122.82489}, {"ts": 1768233180000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 33239.0, "quote_volume": 3998.00206, "trades": 38, "taker_buy_volume": 9723.6, "taker_buy_quote": 1169.74908}, {"ts": 1768233240000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 37454.2, "quote_volume": 4503.61007, "trades": 102, "taker_buy_volume": 14361.7, "taker_buy_quote": 1727.15876}, {"ts": 1768233300000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 21978.3, "quote_volume": 2644.33587, "trades": 24, "taker_buy_volume": 3551.2, "taker_buy_quote": 427.46137}, {"ts": 1768233360000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 36712.6, "quote_volume": 4417.74483, "trades": 26, "taker_buy_volume": 21505.7, "taker_buy_quote": 2589.26922}, {"ts": 1768233420000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 27253.3, "quote_volume": 3279.37545, "trades": 42, "taker_buy_volume": 8034.6, "taker_buy_quote": 967.36584}, {"ts": 1768233480000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 67836.6, "quote_volume": 8166.49605, "trades": 43, "taker_buy_volume": 25023.0, "taker_buy_quote": 3012.7692}, {"ts": 1768233540000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 14495.6, "quote_volume": 1744.97776, "trades": 15, "taker_buy_volume": 6498.5, "taker_buy_quote": 782.92663}, {"ts": 1768233600000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1206, "volume": 69638.0, "quote_volume": 8389.34017, "trades": 59, "taker_buy_volume": 37656.4, "taker_buy_quote": 4537.23589}, {"ts": 1768233660000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 142810.4, "quote_volume": 17234.31597, "trades": 86, "taker_buy_volume": 62262.8, "taker_buy_quote": 7514.65112}, {"ts": 1768233720000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 26033.9, "quote_volume": 3137.52424, "trades": 25, "taker_buy_volume": 6208.8, "taker_buy_quote": 748.59969}, {"ts": 1768233780000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 40254.5, "quote_volume": 4846.71518, "trades": 35, "taker_buy_volume": 14791.2, "taker_buy_quote": 1781.54533}, {"ts": 1768233840000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 36338.7, "quote_volume": 4380.29093, "trades": 38, "taker_buy_volume": 31683.3, "taker_buy_quote": 3819.78077}, {"ts": 1768233900000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 47073.8, "quote_volume": 5681.14291, "trades": 50, "taker_buy_volume": 34595.3, "taker_buy_quote": 4175.80948}, {"ts": 1768233960000, "open": 0.1207, "high": 0.1207, "low": 0.1203, "close": 0.1204, "volume": 34155.0, "quote_volume": 4114.28663, "trades": 48, "taker_buy_volume": 15492.9, "taker_buy_quote": 1866.52991}, {"ts": 1768234020000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 51231.7, "quote_volume": 6174.42502, "trades": 50, "taker_buy_volume": 45003.2, "taker_buy_quote": 5424.51362}, {"ts": 1768234080000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 31058.7, "quote_volume": 3748.76769, "trades": 31, "taker_buy_volume": 29713.1, "taker_buy_quote": 3586.37117}, {"ts": 1768234140000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 9110.5, "quote_volume": 1099.73735, "trades": 13, "taker_buy_volume": 4358.0, "taker_buy_quote": 526.1106}, {"ts": 1768234200000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 28954.7, "quote_volume": 3497.7001, "trades": 28, "taker_buy_volume": 28678.1, "taker_buy_quote": 3464.31448}, {"ts": 1768234260000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 70760.2, "quote_volume": 8541.39012, "trades": 63, "taker_buy_volume": 43100.5, "taker_buy_quote": 5202.86433}, {"ts": 1768234320000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 55560.0, "quote_volume": 6711.16268, "trades": 35, "taker_buy_volume": 21833.2, "taker_buy_quote": 2637.30177}, {"ts": 1768234380000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 35631.6, "quote_volume": 4301.30389, "trades": 12, "taker_buy_volume": 35631.6, "taker_buy_quote": 4301.30389}, {"ts": 1768234440000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 19406.0, "quote_volume": 2343.38446, "trades": 94, "taker_buy_volume": 19233.8, "taker_buy_quote": 2322.59992}, {"ts": 1768234500000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 85143.5, "quote_volume": 10286.04715, "trades": 55, "taker_buy_volume": 69357.4, "taker_buy_quote": 8379.25015}, {"ts": 1768234560000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 129962.2, "quote_volume": 15709.17187, "trades": 56, "taker_buy_volume": 58232.0, "taker_buy_quote": 7040.2488}, {"ts": 1768234620000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 43070.7, "quote_volume": 5205.27369, "trades": 38, "taker_buy_volume": 32754.3, "taker_buy_quote": 3959.05257}, {"ts": 1768234680000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 43314.5, "quote_volume": 5228.06926, "trades": 69, "taker_buy_volume": 13163.5, "taker_buy_quote": 1588.84356}, {"ts": 1768234740000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 11823.4, "quote_volume": 1426.80633, "trades": 22, "taker_buy_volume": 9125.9, "taker_buy_quote": 1101.48783}, {"ts": 1768234800000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 63772.9, "quote_volume": 7692.77887, "trades": 35, "taker_buy_volume": 18107.3, "taker_buy_quote": 2185.50751}, {"ts": 1768234860000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 51561.2, "quote_volume": 6218.87393, "trades": 16, "taker_buy_volume": 50447.5, "taker_buy_quote": 6084.57}, {"ts": 1768234920000, "open": 0.1205, "high": 0.1207, "low": 0.1203, "close": 0.1206, "volume": 50512.9, "quote_volume": 6087.4723, "trades": 83, "taker_buy_volume": 24630.3, "taker_buy_quote": 2970.5573}, {"ts": 1768234980000, "open": 0.1207, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 75795.9, "quote_volume": 9152.55076, "trades": 43, "taker_buy_volume": 75561.9, "taker_buy_quote": 9124.3245}, {"ts": 1768235040000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 29464.7, "quote_volume": 3562.58839, "trades": 61, "taker_buy_volume": 28628.2, "taker_buy_quote": 3461.53919}, {"ts": 1768235100000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 220395.0, "quote_volume": 26672.24869, "trades": 114, "taker_buy_volume": 171757.2, "taker_buy_quote": 20787.82829}, {"ts": 1768235160000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 84771.1, "quote_volume": 10261.15839, "trades": 50, "taker_buy_volume": 59725.7, "taker_buy_quote": 7230.65197}, {"ts": 1768235220000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 145793.8, "quote_volume": 17659.7953, "trades": 37, "taker_buy_volume": 84490.6, "taker_buy_quote": 10235.97778}, {"ts": 1768235280000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 170342.5, "quote_volume": 20651.13449, "trades": 115, "taker_buy_volume": 91020.6, "taker_buy_quote": 11037.32021}, {"ts": 1768235340000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 256495.7, "quote_volume": 31125.18408, "trades": 184, "taker_buy_volume": 124494.4, "taker_buy_quote": 15105.85309}, {"ts": 1768235400000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 211905.6, "quote_volume": 25753.75755, "trades": 167, "taker_buy_volume": 132987.0, "taker_buy_quote": 16165.14765}, {"ts": 1768235460000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 274746.0, "quote_volume": 33431.81386, "trades": 194, "taker_buy_volume": 173358.9, "taker_buy_quote": 21095.11645}, {"ts": 1768235520000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 47343.6, "quote_volume": 5763.70151, "trades": 49, "taker_buy_volume": 37052.6, "taker_buy_quote": 4511.43022}, {"ts": 1768235580000, "open": 0.1216, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 11088.1, "quote_volume": 1346.33156, "trades": 53, "taker_buy_volume": 139.2, "taker_buy_quote": 16.8932}, {"ts": 1768235640000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 88553.6, "quote_volume": 10724.25721, "trades": 168, "taker_buy_volume": 17277.6, "taker_buy_quote": 2092.90509}, {"ts": 1768235700000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 294292.3, "quote_volume": 35674.59804, "trades": 107, "taker_buy_volume": 280563.7, "taker_buy_quote": 34011.18698}, {"ts": 1768235760000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 22740.6, "quote_volume": 2755.45781, "trades": 38, "taker_buy_volume": 11211.1, "taker_buy_quote": 1358.7944}, {"ts": 1768235820000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 26819.1, "quote_volume": 3247.79301, "trades": 57, "taker_buy_volume": 2722.8, "taker_buy_quote": 329.73108}, {"ts": 1768235880000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 125474.2, "quote_volume": 15176.41474, "trades": 98, "taker_buy_volume": 2245.9, "taker_buy_quote": 271.7539}, {"ts": 1768235940000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 7590.8, "quote_volume": 918.81479, "trades": 40, "taker_buy_volume": 5732.4, "taker_buy_quote": 693.93537}, {"ts": 1768236000000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 24595.1, "quote_volume": 2980.11771, "trades": 21, "taker_buy_volume": 24544.3, "taker_buy_quote": 2973.96583}, {"ts": 1768236060000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 5922.2, "quote_volume": 717.17842, "trades": 11, "taker_buy_volume": 4405.2, "taker_buy_quote": 533.46972}, {"ts": 1768236120000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 6222.7, "quote_volume": 752.9467, "trades": 15, "taker_buy_volume": 86.8, "taker_buy_quote": 10.5028}, {"ts": 1768236180000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 18714.5, "quote_volume": 2265.23955, "trades": 16, "taker_buy_volume": 8793.9, "taker_buy_quote": 1064.84695}, {"ts": 1768236240000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 11499.7, "quote_volume": 1392.61367, "trades": 7, "taker_buy_volume": 11456.3, "taker_buy_quote": 1387.35793}, {"ts": 1768236300000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 51311.2, "quote_volume": 6222.74476, "trades": 60, "taker_buy_volume": 48111.8, "taker_buy_quote": 5834.98573}, {"ts": 1768236360000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1601.0, "quote_volume": 194.09043, "trades": 5, "taker_buy_volume": 492.3, "taker_buy_quote": 59.71599}, {"ts": 1768236420000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 33308.9, "quote_volume": 4033.97651, "trades": 63, "taker_buy_volume": 543.1, "taker_buy_quote": 65.87803}, {"ts": 1768236480000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 38626.2, "quote_volume": 4670.76562, "trades": 35, "taker_buy_volume": 3953.0, "taker_buy_quote": 477.96083}, {"ts": 1768236540000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 7060.4, "quote_volume": 854.3084, "trades": 19, "taker_buy_volume": 4783.0, "taker_buy_quote": 578.743}, {"ts": 1768236600000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 5922.6, "quote_volume": 716.0682, "trades": 8, "taker_buy_volume": 192.4, "taker_buy_quote": 23.28702}, {"ts": 1768236660000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 15611.8, "quote_volume": 1890.34306, "trades": 23, "taker_buy_volume": 13992.4, "taker_buy_quote": 1694.37786}, {"ts": 1768236720000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 2678.0, "quote_volume": 324.36754, "trades": 14, "taker_buy_volume": 2527.3, "taker_buy_quote": 306.12603}, {"ts": 1768236780000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 2901.2, "quote_volume": 351.34988, "trades": 4, "taker_buy_volume": 145.6, "taker_buy_quote": 17.64672}, {"ts": 1768236840000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 24800.4, "quote_volume": 3005.78702, "trades": 15, "taker_buy_volume": 23642.4, "taker_buy_quote": 2865.45888}, {"ts": 1768236900000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 7110.0, "quote_volume": 861.72457, "trades": 8, "taker_buy_volume": 1193.3, "taker_buy_quote": 144.62796}, {"ts": 1768236960000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3359.3, "quote_volume": 407.34943, "trades": 8, "taker_buy_volume": 2398.0, "taker_buy_quote": 290.83987}, {"ts": 1768237020000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1266.3, "quote_volume": 153.54868, "trades": 6, "taker_buy_volume": 731.2, "taker_buy_quote": 88.69456}, {"ts": 1768237080000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 11547.4, "quote_volume": 1400.5771, "trades": 15, "taker_buy_volume": 10322.2, "taker_buy_quote": 1252.08286}, {"ts": 1768237140000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 3662.7, "quote_volume": 444.28551, "trades": 6, "taker_buy_volume": 3662.7, "taker_buy_quote": 444.28551}, {"ts": 1768237200000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 297695.9, "quote_volume": 36078.58068, "trades": 30, "taker_buy_volume": 236.9, "taker_buy_quote": 28.72729}, {"ts": 1768237260000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 1822.5, "quote_volume": 220.88266, "trades": 9, "taker_buy_volume": 1379.1, "taker_buy_quote": 167.14258}, {"ts": 1768237320000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 31507.8, "quote_volume": 3816.69412, "trades": 39, "taker_buy_volume": 29785.8, "taker_buy_quote": 3608.14639}, {"ts": 1768237380000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 98240.4, "quote_volume": 11917.69497, "trades": 91, "taker_buy_volume": 9201.3, "taker_buy_quote": 1117.03224}, {"ts": 1768237440000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 5994.1, "quote_volume": 728.28315, "trades": 29, "taker_buy_volume": 5994.1, "taker_buy_quote": 728.28315}, {"ts": 1768237500000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 100.3, "quote_volume": 12.18645, "trades": 1, "taker_buy_volume": 100.3, "taker_buy_quote": 12.18645}, {"ts": 1768237560000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 11086.7, "quote_volume": 1345.78176, "trades": 37, "taker_buy_volume": 6399.0, "taker_buy_quote": 776.88614}, {"ts": 1768237620000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 74815.7, "quote_volume": 9075.85857, "trades": 97, "taker_buy_volume": 31811.1, "taker_buy_quote": 3859.12692}, {"ts": 1768237680000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 10417.8, "quote_volume": 1263.67068, "trades": 11, "taker_buy_volume": 10333.2, "taker_buy_quote": 1253.41716}, {"ts": 1768237740000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 6690.9, "quote_volume": 810.97174, "trades": 12, "taker_buy_volume": 346.6, "taker_buy_quote": 42.04258}, {"ts": 1768237800000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 21906.8, "quote_volume": 2652.32717, "trades": 35, "taker_buy_volume": 1629.1, "taker_buy_quote": 196.96481}, {"ts": 1768237860000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 30836.4, "quote_volume": 3725.9116, "trades": 51, "taker_buy_volume": 8834.1, "taker_buy_quote": 1067.69858}, {"ts": 1768237920000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 10527.8, "quote_volume": 1271.47881, "trades": 21, "taker_buy_volume": 7733.5, "taker_buy_quote": 934.2068}, {"ts": 1768237980000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 24487.4, "quote_volume": 2960.52666, "trades": 34, "taker_buy_volume": 11028.2, "taker_buy_quote": 1333.30938}, {"ts": 1768238040000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1326.4, "quote_volume": 160.35266, "trades": 9, "taker_buy_volume": 1030.5, "taker_buy_quote": 124.58745}, {"ts": 1768238100000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 18662.7, "quote_volume": 2256.32043, "trades": 21, "taker_buy_volume": 1436.7, "taker_buy_quote": 173.69703}, {"ts": 1768238160000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 48566.7, "quote_volume": 5864.85032, "trades": 27, "taker_buy_volume": 11364.2, "taker_buy_quote": 1373.93178}, {"ts": 1768238220000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 10655.8, "quote_volume": 1287.39748, "trades": 28, "taker_buy_volume": 1997.8, "taker_buy_quote": 241.43097}, {"ts": 1768238280000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 2881.0, "quote_volume": 348.36136, "trades": 14, "taker_buy_volume": 1572.9, "taker_buy_quote": 190.21207}, {"ts": 1768238340000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 19406.7, "quote_volume": 2348.90538, "trades": 14, "taker_buy_volume": 17345.9, "taker_buy_quote": 2099.54858}, {"ts": 1768238400000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238460000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 11581.6, "quote_volume": 1401.95301, "trades": 33, "taker_buy_volume": 8569.9, "taker_buy_quote": 1037.59498}, {"ts": 1768238520000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 26530.9, "quote_volume": 3200.16545, "trades": 61, "taker_buy_volume": 6470.6, "taker_buy_quote": 780.51966}, {"ts": 1768238580000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 38322.9, "quote_volume": 4621.99354, "trades": 64, "taker_buy_volume": 18554.7, "taker_buy_quote": 2237.79117}, {"ts": 1768238640000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 22186.1, "quote_volume": 2673.42505, "trades": 17, "taker_buy_volume": 601.7, "taker_buy_quote": 72.50485}, {"ts": 1768238700000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 42386.1, "quote_volume": 5102.11371, "trades": 39, "taker_buy_volume": 1717.7, "taker_buy_quote": 206.63931}, {"ts": 1768238760000, "open": 0.1203, "high": 0.1204, "low": 0.1201, "close": 0.1204, "volume": 187751.0, "quote_volume": 22560.63137, "trades": 113, "taker_buy_volume": 76698.8, "taker_buy_quote": 9215.06478}, {"ts": 1768238820000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 28619.9, "quote_volume": 3443.05733, "trades": 16, "taker_buy_volume": 15845.1, "taker_buy_quote": 1906.24889}, {"ts": 1768238880000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 7565.3, "quote_volume": 910.83802, "trades": 20, "taker_buy_volume": 578.2, "taker_buy_quote": 69.61528}, {"ts": 1768238940000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 44766.2, "quote_volume": 5386.71689, "trades": 28, "taker_buy_volume": 26111.5, "taker_buy_quote": 3142.55648}, {"ts": 1768239000000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 56383.6, "quote_volume": 6779.16636, "trades": 95, "taker_buy_volume": 14525.3, "taker_buy_quote": 1746.24484}, {"ts": 1768239060000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 14338.9, "quote_volume": 1722.30053, "trades": 40, "taker_buy_volume": 1449.8, "taker_buy_quote": 174.35476}, {"ts": 1768239120000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1198, "volume": 278835.7, "quote_volume": 33421.26434, "trades": 144, "taker_buy_volume": 54591.7, "taker_buy_quote": 6540.72053}, {"ts": 1768239180000, "open": 0.1198, "high": 0.1198, "low": 0.1194, "close": 0.1195, "volume": 359839.1, "quote_volume": 43034.14279, "trades": 155, "taker_buy_volume": 70037.4, "taker_buy_quote": 8377.12015}, {"ts": 1768239240000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 116520.0, "quote_volume": 13926.90165, "trades": 101, "taker_buy_volume": 18873.7, "taker_buy_quote": 2256.90802}, {"ts": 1768239300000, "open": 0.1195, "high": 0.1197, "low": 0.1194, "close": 0.1197, "volume": 57317.8, "quote_volume": 6849.30686, "trades": 64, "taker_buy_volume": 8932.3, "taker_buy_quote": 1068.11164}, {"ts": 1768239360000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 35920.4, "quote_volume": 4304.70614, "trades": 58, "taker_buy_volume": 17533.6, "taker_buy_quote": 2101.0131}, {"ts": 1768239420000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 7096.4, "quote_volume": 851.73377, "trades": 35, "taker_buy_volume": 6735.6, "taker_buy_quote": 808.48803}, {"ts": 1768239480000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 64595.7, "quote_volume": 7751.80463, "trades": 39, "taker_buy_volume": 59249.8, "taker_buy_quote": 7110.13893}, {"ts": 1768239540000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 14048.3, "quote_volume": 1686.98734, "trades": 44, "taker_buy_volume": 8377.8, "taker_buy_quote": 1006.01512}, {"ts": 1768239600000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 14667.6, "quote_volume": 1758.78915, "trades": 48, "taker_buy_volume": 6361.7, "taker_buy_quote": 763.04105}, {"ts": 1768239660000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 9052.7, "quote_volume": 1086.37147, "trades": 65, "taker_buy_volume": 4193.6, "taker_buy_quote": 503.27947}, {"ts": 1768239720000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 55905.9, "quote_volume": 6707.83679, "trades": 42, "taker_buy_volume": 1441.5, "taker_buy_quote": 172.85086}, {"ts": 1768239780000, "open": 0.1198, "high": 0.1202, "low": 0.1198, "close": 0.1201, "volume": 271015.0, "quote_volume": 32528.7754, "trades": 117, "taker_buy_volume": 240271.9, "taker_buy_quote": 28836.61909}, {"ts": 1768239840000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 2920.0, "quote_volume": 350.4, "trades": 36, "taker_buy_volume": 206.4, "taker_buy_quote": 24.7755}, {"ts": 1768239900000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 4488.2, "quote_volume": 538.13518, "trades": 19, "taker_buy_volume": 2346.8, "taker_buy_quote": 281.38132}, {"ts": 1768239960000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 10870.1, "quote_volume": 1304.412, "trades": 39, "taker_buy_volume": 7621.5, "taker_buy_quote": 914.58}, {"ts": 1768240020000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3885.9, "quote_volume": 465.95192, "trades": 11, "taker_buy_volume": 325.1, "taker_buy_quote": 39.012}, {"ts": 1768240080000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 18561.3, "quote_volume": 2228.55581, "trades": 21, "taker_buy_volume": 7068.1, "taker_buy_quote": 848.84917}, {"ts": 1768240140000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5614.0, "quote_volume": 674.47762, "trades": 31, "taker_buy_volume": 2858.0, "taker_buy_quote": 343.48202}, {"ts": 1768240200000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 15098.6, "quote_volume": 1811.3344, "trades": 43, "taker_buy_volume": 6384.1, "taker_buy_quote": 766.10117}, {"ts": 1768240260000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1015.8, "quote_volume": 121.79442, "trades": 11, "taker_buy_volume": 412.2, "taker_buy_quote": 49.42278}, {"ts": 1768240320000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 162333.1, "quote_volume": 19469.99445, "trades": 48, "taker_buy_volume": 55553.6, "taker_buy_quote": 6664.59066}, {"ts": 1768240380000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 9051.0, "quote_volume": 1085.54366, "trades": 16, "taker_buy_volume": 1605.6, "taker_buy_quote": 192.672}, {"ts": 1768240440000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 44928.4, "quote_volume": 5400.17134, "trades": 43, "taker_buy_volume": 41840.1, "taker_buy_quote": 5028.95768}, {"ts": 1768240500000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 14218.7, "quote_volume": 1709.17079, "trades": 38, "taker_buy_volume": 1529.7, "taker_buy_quote": 183.95299}, {"ts": 1768240560000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240620000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 5694.2, "quote_volume": 683.73882, "trades": 20, "taker_buy_volume": 3505.6, "taker_buy_quote": 421.02256}, {"ts": 1768240680000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 465.6, "quote_volume": 55.91856, "trades": 8, "taker_buy_volume": 465.6, "taker_buy_quote": 55.91856}, {"ts": 1768240740000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 158.1, "quote_volume": 18.99447, "trades": 2, "taker_buy_volume": 66.6, "taker_buy_quote": 8.00532}, {"ts": 1768240800000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 31012.9, "quote_volume": 3724.6584, "trades": 17, "taker_buy_volume": 8266.5, "taker_buy_quote": 992.81576}, {"ts": 1768240860000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 6208.7, "quote_volume": 746.70286, "trades": 21, "taker_buy_volume": 5751.1, "taker_buy_quote": 691.71431}, {"ts": 1768240920000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 5488.7, "quote_volume": 659.81387, "trades": 12, "taker_buy_volume": 2037.4, "taker_buy_quote": 245.09922}, {"ts": 1768240980000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 39388.1, "quote_volume": 4738.37532, "trades": 23, "taker_buy_volume": 18743.2, "taker_buy_quote": 2254.79385}, {"ts": 1768241040000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 89218.8, "quote_volume": 10730.34934, "trades": 46, "taker_buy_volume": 83724.2, "taker_buy_quote": 10069.99521}, {"ts": 1768241100000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 51523.0, "quote_volume": 6198.19903, "trades": 37, "taker_buy_volume": 15631.5, "taker_buy_quote": 1880.45158}, {"ts": 1768241160000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 23182.7, "quote_volume": 2788.87881, "trades": 16, "taker_buy_volume": 10526.7, "taker_buy_quote": 1266.36201}, {"ts": 1768241220000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 8903.0, "quote_volume": 1071.0309, "trades": 9, "taker_buy_volume": 1247.4, "taker_buy_quote": 150.06222}, {"ts": 1768241280000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 20424.0, "quote_volume": 2456.93761, "trades": 28, "taker_buy_volume": 19297.9, "taker_buy_quote": 2321.54567}, {"ts": 1768241340000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 159223.2, "quote_volume": 19184.7146, "trades": 89, "taker_buy_volume": 90573.8, "taker_buy_quote": 10917.21084}, {"ts": 1768241400000, "open": 0.1204, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 93668.8, "quote_volume": 11290.17611, "trades": 49, "taker_buy_volume": 92953.6, "taker_buy_quote": 11204.06603}, {"ts": 1768241460000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 44755.1, "quote_volume": 5400.98696, "trades": 71, "taker_buy_volume": 19304.3, "taker_buy_quote": 2330.03811}, {"ts": 1768241520000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 7399.0, "quote_volume": 892.27995, "trades": 18, "taker_buy_volume": 5951.3, "taker_buy_quote": 717.72678}, {"ts": 1768241580000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 265.1, "quote_volume": 31.97603, "trades": 6, "taker_buy_volume": 49.7, "taker_buy_quote": 5.99879}, {"ts": 1768241640000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 1532.9, "quote_volume": 184.87815, "trades": 9, "taker_buy_volume": 274.2, "taker_buy_quote": 33.08722}, {"ts": 1768241700000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 5687.1, "quote_volume": 685.78341, "trades": 16, "taker_buy_volume": 4405.8, "taker_buy_quote": 531.33948}, {"ts": 1768241760000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 40227.8, "quote_volume": 4856.37041, "trades": 27, "taker_buy_volume": 12777.2, "taker_buy_quote": 1543.08299}, {"ts": 1768241820000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 562.2, "quote_volume": 67.85754, "trades": 13, "taker_buy_volume": 300.6, "taker_buy_quote": 36.28242}, {"ts": 1768241880000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 8331.1, "quote_volume": 1004.74723, "trades": 19, "taker_buy_volume": 387.7, "taker_buy_quote": 46.78231}, {"ts": 1768241940000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 1500.5, "quote_volume": 180.94266, "trades": 11, "taker_buy_volume": 257.1, "taker_buy_quote": 31.02284}, {"ts": 1768242000000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 37006.1, "quote_volume": 4466.60661, "trades": 67, "taker_buy_volume": 27243.1, "taker_buy_quote": 3288.22909}, {"ts": 1768242060000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 154060.0, "quote_volume": 18631.28772, "trades": 80, "taker_buy_volume": 151133.2, "taker_buy_quote": 18277.44504}, {"ts": 1768242120000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 31571.0, "quote_volume": 3816.92, "trades": 68, "taker_buy_volume": 25573.7, "taker_buy_quote": 3091.86033}, {"ts": 1768242180000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 9476.6, "quote_volume": 1144.77328, "trades": 15, "taker_buy_volume": 4224.1, "taker_buy_quote": 510.27128}, {"ts": 1768242240000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242300000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 26037.9, "quote_volume": 3147.98948, "trades": 27, "taker_buy_volume": 25029.1, "taker_buy_quote": 3026.02556}, {"ts": 1768242360000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 9941.9, "quote_volume": 1200.83561, "trades": 16, "taker_buy_volume": 1559.1, "taker_buy_quote": 188.47244}, {"ts": 1768242420000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4477.6, "quote_volume": 540.91837, "trades": 13, "taker_buy_volume": 1621.0, "taker_buy_quote": 195.84109}, {"ts": 1768242480000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1810.0, "quote_volume": 218.648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242540000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 56181.9, "quote_volume": 6789.06686, "trades": 25, "taker_buy_volume": 748.3, "taker_buy_quote": 90.47791}, {"ts": 1768242600000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 12469.3, "quote_volume": 1507.99946, "trades": 17, "taker_buy_volume": 7290.9, "taker_buy_quote": 881.93752}, {"ts": 1768242660000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 12363.4, "quote_volume": 1494.53959, "trades": 38, "taker_buy_volume": 5631.4, "taker_buy_quote": 681.26195}, {"ts": 1768242720000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 39445.3, "quote_volume": 4760.0913, "trades": 36, "taker_buy_volume": 23018.1, "taker_buy_quote": 2778.26412}, {"ts": 1768242780000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1939.2, "quote_volume": 233.87664, "trades": 11, "taker_buy_volume": 91.2, "taker_buy_quote": 11.00784}, {"ts": 1768242840000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 16479.4, "quote_volume": 1984.45569, "trades": 38, "taker_buy_volume": 4650.0, "taker_buy_quote": 559.85251}, {"ts": 1768242900000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 12063.9, "quote_volume": 1450.08078, "trades": 19, "taker_buy_volume": 206.0, "taker_buy_quote": 24.7612}, {"ts": 1768242960000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 85560.7, "quote_volume": 10269.8451, "trades": 86, "taker_buy_volume": 1978.7, "taker_buy_quote": 237.64936}, {"ts": 1768243020000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 33161.7, "quote_volume": 3979.32544, "trades": 37, "taker_buy_volume": 2385.9, "taker_buy_quote": 286.37882}, {"ts": 1768243080000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 18239.6, "quote_volume": 2190.56097, "trades": 94, "taker_buy_volume": 4557.4, "taker_buy_quote": 547.35123}, {"ts": 1768243140000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 10305.7, "quote_volume": 1238.72016, "trades": 19, "taker_buy_volume": 3685.9, "taker_buy_quote": 443.04081}, {"ts": 1768243200000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 24882.0, "quote_volume": 2986.60284, "trades": 28, "taker_buy_volume": 14612.2, "taker_buy_quote": 1754.58727}, {"ts": 1768243260000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 981.2, "quote_volume": 117.744, "trades": 4, "taker_buy_volume": 87.6, "taker_buy_quote": 10.512}, {"ts": 1768243320000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 14296.3, "quote_volume": 1715.97231, "trades": 8, "taker_buy_volume": 4163.1, "taker_buy_quote": 499.98831}, {"ts": 1768243380000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 793.8, "quote_volume": 95.32622, "trades": 8, "taker_buy_volume": 544.0, "taker_buy_quote": 65.3344}, {"ts": 1768243440000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243500000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 5528.6, "quote_volume": 664.53772, "trades": 5, "taker_buy_volume": 5528.6, "taker_buy_quote": 664.53772}, {"ts": 1768243560000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 15346.5, "quote_volume": 1842.59742, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243620000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 11406.4, "quote_volume": 1369.92132, "trades": 14, "taker_buy_volume": 8185.0, "taker_buy_quote": 983.05618}, {"ts": 1768243680000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 8887.0, "quote_volume": 1068.2174, "trades": 6, "taker_buy_volume": 4159.7, "taker_buy_quote": 499.99594}, {"ts": 1768243740000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1916.6, "quote_volume": 230.37532, "trades": 7, "taker_buy_volume": 43.7, "taker_buy_quote": 5.25274}, {"ts": 1768243800000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 15513.7, "quote_volume": 1865.48309, "trades": 17, "taker_buy_volume": 10882.5, "taker_buy_quote": 1309.16038}, {"ts": 1768243860000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 9707.9, "quote_volume": 1167.86037, "trades": 11, "taker_buy_volume": 1041.9, "taker_buy_quote": 125.34057}, {"ts": 1768243920000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 7469.2, "quote_volume": 897.8086, "trades": 15, "taker_buy_volume": 3111.9, "taker_buy_quote": 374.05677}, {"ts": 1768243980000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 8403.1, "quote_volume": 1010.56278, "trades": 12, "taker_buy_volume": 7684.1, "taker_buy_quote": 924.2034}, {"ts": 1768244040000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 5582.1, "quote_volume": 671.42844, "trades": 9, "taker_buy_volume": 4556.5, "taker_buy_quote": 548.14695}, {"ts": 1768244100000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 4191.0, "quote_volume": 504.19305, "trades": 7, "taker_buy_volume": 201.2, "taker_buy_quote": 24.22011}, {"ts": 1768244160000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 27193.0, "quote_volume": 3272.1695, "trades": 17, "taker_buy_volume": 8559.7, "taker_buy_quote": 1030.58351}, {"ts": 1768244220000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 10735.1, "quote_volume": 1291.30191, "trades": 9, "taker_buy_volume": 458.9, "taker_buy_quote": 55.24719}, {"ts": 1768244280000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2112.9, "quote_volume": 254.18187, "trades": 4, "taker_buy_volume": 1744.1, "taker_buy_quote": 209.81523}, {"ts": 1768244340000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 968.7, "quote_volume": 116.52629, "trades": 4, "taker_buy_volume": 885.5, "taker_buy_quote": 106.52565}, {"ts": 1768244400000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 70019.8, "quote_volume": 8403.94598, "trades": 49, "taker_buy_volume": 53200.3, "taker_buy_quote": 6384.51155}, {"ts": 1768244460000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 20966.4, "quote_volume": 2514.23684, "trades": 17, "taker_buy_volume": 14646.6, "taker_buy_quote": 1756.39844}, {"ts": 1768244520000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 12451.1, "quote_volume": 1492.88689, "trades": 13, "taker_buy_volume": 7267.7, "taker_buy_quote": 871.39723}, {"ts": 1768244580000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 21067.2, "quote_volume": 2525.9406, "trades": 12, "taker_buy_volume": 1661.0, "taker_buy_quote": 199.1539}, {"ts": 1768244640000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 7826.2, "quote_volume": 938.36138, "trades": 7, "taker_buy_volume": 6613.9, "taker_buy_quote": 793.00661}, {"ts": 1768244700000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 6397.0, "quote_volume": 767.0003, "trades": 11, "taker_buy_volume": 2094.9, "taker_buy_quote": 251.17851}, {"ts": 1768244760000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 20300.0, "quote_volume": 2435.65013, "trades": 14, "taker_buy_volume": 16341.2, "taker_buy_quote": 1960.944}, {"ts": 1768244820000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 4450.5, "quote_volume": 534.43691, "trades": 18, "taker_buy_volume": 4367.2, "taker_buy_quote": 524.44091}, {"ts": 1768244880000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2145.6, "quote_volume": 257.80953, "trades": 10, "taker_buy_volume": 1163.7, "taker_buy_quote": 139.87674}, {"ts": 1768244940000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 202.9, "quote_volume": 24.38858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245000000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 10244.4, "quote_volume": 1231.50243, "trades": 9, "taker_buy_volume": 1255.5, "taker_buy_quote": 151.03665}, {"ts": 1768245060000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 21269.0, "quote_volume": 2557.4867, "trades": 25, "taker_buy_volume": 4515.7, "taker_buy_quote": 543.23871}, {"ts": 1768245120000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3685.9, "quote_volume": 442.67659, "trades": 5, "taker_buy_volume": 2607.1, "taker_buy_quote": 313.11271}, {"ts": 1768245180000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1265.6, "quote_volume": 151.99856, "trades": 5, "taker_buy_volume": 311.1, "taker_buy_quote": 37.36311}, {"ts": 1768245240000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 16522.0, "quote_volume": 1984.2922, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245300000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 37029.0, "quote_volume": 4450.8143, "trades": 25, "taker_buy_volume": 13913.5, "taker_buy_quote": 1672.40768}, {"ts": 1768245360000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 8936.5, "quote_volume": 1074.04485, "trades": 16, "taker_buy_volume": 6521.5, "taker_buy_quote": 783.8843}, {"ts": 1768245420000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 396.2, "quote_volume": 47.6487, "trades": 5, "taker_buy_volume": 254.6, "taker_buy_quote": 30.62838}, {"ts": 1768245480000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 23455.2, "quote_volume": 2821.92615, "trades": 13, "taker_buy_volume": 3005.4, "taker_buy_quote": 361.81521}, {"ts": 1768245540000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 3816.8, "quote_volume": 459.16852, "trades": 6, "taker_buy_volume": 1330.2, "taker_buy_quote": 160.03054}, {"ts": 1768245600000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 15027.4, "quote_volume": 1806.47371, "trades": 7, "taker_buy_volume": 808.0, "taker_buy_quote": 97.20746}, {"ts": 1768245660000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 4022.0, "quote_volume": 483.8466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245720000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 9763.2, "quote_volume": 1175.48928, "trades": 11, "taker_buy_volume": 9763.2, "taker_buy_quote": 1175.48928}, {"ts": 1768245780000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 6487.6, "quote_volume": 781.0969, "trades": 8, "taker_buy_volume": 1517.8, "taker_buy_quote": 182.74312}, {"ts": 1768245840000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 5081.7, "quote_volume": 611.6456, "trades": 14, "taker_buy_volume": 285.0, "taker_buy_quote": 34.2855}, {"ts": 1768245900000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 17926.6, "quote_volume": 2156.35696, "trades": 44, "taker_buy_volume": 1035.2, "taker_buy_quote": 124.54371}, {"ts": 1768245960000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2596.4, "quote_volume": 312.34692, "trades": 4, "taker_buy_volume": 2596.4, "taker_buy_quote": 312.34692}, {"ts": 1768246020000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3076.1, "quote_volume": 369.9405, "trades": 7, "taker_buy_volume": 989.1, "taker_buy_quote": 118.98873}, {"ts": 1768246080000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 26378.5, "quote_volume": 3169.14113, "trades": 32, "taker_buy_volume": 7238.2, "taker_buy_quote": 869.67619}, {"ts": 1768246140000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6953.3, "quote_volume": 835.79498, "trades": 17, "taker_buy_volume": 1444.9, "taker_buy_quote": 173.6853}, {"ts": 1768246200000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 51770.8, "quote_volume": 6227.99952, "trades": 30, "taker_buy_volume": 19209.5, "taker_buy_quote": 2310.90285}, {"ts": 1768246260000, "open": 0.1204, "high": 0.1205, "low": 0.1202, "close": 0.1204, "volume": 23728.6, "quote_volume": 2857.33256, "trades": 22, "taker_buy_volume": 20743.6, "taker_buy_quote": 2498.151}, {"ts": 1768246320000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2147.1, "quote_volume": 258.49663, "trades": 2, "taker_buy_volume": 2005.0, "taker_buy_quote": 241.402}, {"ts": 1768246380000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 124.5, "quote_volume": 14.9898, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 14.9898}, {"ts": 1768246440000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 38653.3, "quote_volume": 4649.99199, "trades": 21, "taker_buy_volume": 24341.6, "taker_buy_quote": 2928.29448}, {"ts": 1768246500000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 2475.0, "quote_volume": 297.73585, "trades": 34, "taker_buy_volume": 2141.3, "taker_buy_quote": 257.59839}, {"ts": 1768246560000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 4585.3, "quote_volume": 551.03249, "trades": 20, "taker_buy_volume": 224.5, "taker_buy_quote": 27.00735}, {"ts": 1768246620000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2062.2, "quote_volume": 247.87644, "trades": 9, "taker_buy_volume": 1074.8, "taker_buy_quote": 129.19096}, {"ts": 1768246680000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 9043.4, "quote_volume": 1086.92346, "trades": 10, "taker_buy_volume": 43.7, "taker_buy_quote": 5.25274}, {"ts": 1768246740000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 943.7, "quote_volume": 113.43274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246800000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 464.4, "quote_volume": 55.82088, "trades": 6, "taker_buy_volume": 131.1, "taker_buy_quote": 15.75822}, {"ts": 1768246860000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1173.5, "quote_volume": 141.0467, "trades": 7, "taker_buy_volume": 62.4, "taker_buy_quote": 7.50048}, {"ts": 1768246920000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 65.8, "quote_volume": 7.90258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246980000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247040000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 5366.6, "quote_volume": 644.52866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247100000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 17263.7, "quote_volume": 2073.37037, "trades": 29, "taker_buy_volume": 11483.5, "taker_buy_quote": 1379.16835}, {"ts": 1768247160000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247220000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 141.4, "quote_volume": 16.98214, "trades": 3, "taker_buy_volume": 141.4, "taker_buy_quote": 16.98214}, {"ts": 1768247280000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3418.6, "quote_volume": 410.3704, "trades": 11, "taker_buy_volume": 1384.0, "taker_buy_quote": 166.2184}, {"ts": 1768247340000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 2425.2, "quote_volume": 291.26652, "trades": 7, "taker_buy_volume": 338.8, "taker_buy_quote": 40.68988}, {"ts": 1768247400000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3580.0, "quote_volume": 429.958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247460000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1204, "volume": 7300.3, "quote_volume": 878.35209, "trades": 28, "taker_buy_volume": 6972.7, "taker_buy_quote": 838.93266}, {"ts": 1768247520000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 1225.7, "quote_volume": 147.64252, "trades": 9, "taker_buy_volume": 1011.5, "taker_buy_quote": 121.86115}, {"ts": 1768247580000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1311.6, "quote_volume": 157.91, "trades": 6, "taker_buy_volume": 43.6, "taker_buy_quote": 5.24944}, {"ts": 1768247640000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 1275.0, "quote_volume": 153.51578, "trades": 9, "taker_buy_volume": 1059.0, "taker_buy_quote": 127.50938}, {"ts": 1768247700000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 7717.5, "quote_volume": 929.17709, "trades": 13, "taker_buy_volume": 5727.0, "taker_buy_quote": 689.5308}, {"ts": 1768247760000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 987.3, "quote_volume": 118.87092, "trades": 3, "taker_buy_volume": 943.6, "taker_buy_quote": 113.60944}, {"ts": 1768247820000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 3623.9, "quote_volume": 436.33397, "trades": 11, "taker_buy_volume": 1794.8, "taker_buy_quote": 216.11033}, {"ts": 1768247880000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 149.6, "quote_volume": 17.99688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247940000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248000000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 4697.7, "quote_volume": 565.13331, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248060000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 8658.9, "quote_volume": 1041.66567, "trades": 12, "taker_buy_volume": 7643.0, "taker_buy_quote": 919.4529}, {"ts": 1768248120000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 5863.6, "quote_volume": 705.93767, "trades": 17, "taker_buy_volume": 2786.4, "taker_buy_quote": 335.49004}, {"ts": 1768248180000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 31028.3, "quote_volume": 3740.14016, "trades": 29, "taker_buy_volume": 30984.7, "taker_buy_quote": 3734.882}, {"ts": 1768248240000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 43.6, "quote_volume": 5.25816, "trades": 1, "taker_buy_volume": 43.6, "taker_buy_quote": 5.25816}, {"ts": 1768248300000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 19076.1, "quote_volume": 2302.48527, "trades": 6, "taker_buy_volume": 19076.1, "taker_buy_quote": 2302.48527}, {"ts": 1768248360000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 36637.0, "quote_volume": 4424.36727, "trades": 31, "taker_buy_volume": 34481.6, "taker_buy_quote": 4164.19255}, {"ts": 1768248420000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 68889.6, "quote_volume": 8321.86368, "trades": 16, "taker_buy_volume": 68815.1, "taker_buy_quote": 8312.86408}, {"ts": 1768248480000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 240.1, "quote_volume": 28.98007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248540000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 7093.7, "quote_volume": 855.87272, "trades": 23, "taker_buy_volume": 970.0, "taker_buy_quote": 116.99609}, {"ts": 1768248600000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 19167.2, "quote_volume": 2309.74877, "trades": 7, "taker_buy_volume": 1011.7, "taker_buy_quote": 122.01102}, {"ts": 1768248660000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248720000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 5829.8, "quote_volume": 703.04572, "trades": 9, "taker_buy_volume": 5348.2, "taker_buy_quote": 644.99292}, {"ts": 1768248780000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 515.9, "quote_volume": 62.16595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248840000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248900000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 16459.4, "quote_volume": 1981.80176, "trades": 15, "taker_buy_volume": 9948.2, "taker_buy_quote": 1197.85328}, {"ts": 1768248960000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 6375.6, "quote_volume": 767.28445, "trades": 10, "taker_buy_volume": 2151.2, "taker_buy_quote": 259.00448}, {"ts": 1768249020000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 5861.9, "quote_volume": 705.76789, "trades": 10, "taker_buy_volume": 4787.2, "taker_buy_quote": 576.39148}, {"ts": 1768249080000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 28675.8, "quote_volume": 3447.57268, "trades": 30, "taker_buy_volume": 83.3, "taker_buy_quote": 10.01266}, {"ts": 1768249140000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 9641.6, "quote_volume": 1157.91882, "trades": 7, "taker_buy_volume": 9268.2, "taker_buy_quote": 1113.11082}, {"ts": 1768249200000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 4600.8, "quote_volume": 552.106, "trades": 13, "taker_buy_volume": 100.0, "taker_buy_quote": 12.01}, {"ts": 1768249260000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3067.7, "quote_volume": 368.13067, "trades": 2, "taker_buy_volume": 66.7, "taker_buy_quote": 8.01067}, {"ts": 1768249320000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 11980.0, "quote_volume": 1437.93658, "trades": 7, "taker_buy_volume": 3365.8, "taker_buy_quote": 404.23258}, {"ts": 1768249380000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1790.6, "quote_volume": 214.872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249440000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 31781.5, "quote_volume": 3816.95307, "trades": 15, "taker_buy_volume": 29546.8, "taker_buy_quote": 3548.57068}, {"ts": 1768249500000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 16294.7, "quote_volume": 1956.15595, "trades": 26, "taker_buy_volume": 11758.1, "taker_buy_quote": 1411.80879}, {"ts": 1768249620000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 22887.6, "quote_volume": 2745.43986, "trades": 25, "taker_buy_volume": 900.0, "taker_buy_quote": 108.0}, {"ts": 1768249680000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 558.8, "quote_volume": 66.96509, "trades": 5, "taker_buy_volume": 208.5, "taker_buy_quote": 24.99915}, {"ts": 1768249740000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 12619.9, "quote_volume": 1513.6939, "trades": 24, "taker_buy_volume": 10159.9, "taker_buy_quote": 1218.50307}, {"ts": 1768249800000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 88639.9, "quote_volume": 10630.9707, "trades": 32, "taker_buy_volume": 1590.1, "taker_buy_quote": 190.812}, {"ts": 1768249860000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 59684.6, "quote_volume": 7145.90924, "trades": 51, "taker_buy_volume": 4478.2, "taker_buy_quote": 536.48836}, {"ts": 1768249920000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 54332.7, "quote_volume": 6497.79764, "trades": 40, "taker_buy_volume": 9891.0, "taker_buy_quote": 1182.9636}, {"ts": 1768249980000, "open": 0.1195, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 31266.8, "quote_volume": 3736.57368, "trades": 52, "taker_buy_volume": 6855.1, "taker_buy_quote": 819.78956}, {"ts": 1768250040000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 10319.5, "quote_volume": 1233.18025, "trades": 9, "taker_buy_volume": 10319.5, "taker_buy_quote": 1233.18025}, {"ts": 1768250100000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 958.8, "quote_volume": 114.50581, "trades": 6, "taker_buy_volume": 250.9, "taker_buy_quote": 29.98255}, {"ts": 1768250160000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 13867.0, "quote_volume": 1655.7198, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250220000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 953.6, "quote_volume": 113.9552, "trades": 8, "taker_buy_volume": 390.9, "taker_buy_quote": 46.71255}, {"ts": 1768250280000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 49407.8, "quote_volume": 5900.57269, "trades": 37, "taker_buy_volume": 5156.3, "taker_buy_quote": 616.08785}, {"ts": 1768250340000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 1138.9, "quote_volume": 135.98466, "trades": 6, "taker_buy_volume": 1138.9, "taker_buy_quote": 135.98466}, {"ts": 1768250400000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 30729.1, "quote_volume": 3669.05454, "trades": 20, "taker_buy_volume": 20406.6, "taker_buy_quote": 2436.54804}, {"ts": 1768250460000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 28253.0, "quote_volume": 3373.4082, "trades": 30, "taker_buy_volume": 3721.1, "taker_buy_quote": 444.29934}, {"ts": 1768250520000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 27852.8, "quote_volume": 3323.86544, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250580000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 376.4, "quote_volume": 44.90452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250640000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 7903.0, "quote_volume": 942.91165, "trades": 4, "taker_buy_volume": 837.5, "taker_buy_quote": 99.9975}, {"ts": 1768250700000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 27452.1, "quote_volume": 3274.19783, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250760000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 27428.6, "quote_volume": 3269.1373, "trades": 19, "taker_buy_volume": 2700.0, "taker_buy_quote": 321.84}, {"ts": 1768250820000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 43030.1, "quote_volume": 5127.00836, "trades": 24, "taker_buy_volume": 20571.8, "taker_buy_quote": 2452.15856}, {"ts": 1768250880000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 95953.5, "quote_volume": 11454.35371, "trades": 41, "taker_buy_volume": 77292.9, "taker_buy_quote": 9228.68916}, {"ts": 1768250940000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 4301.5, "quote_volume": 513.40493, "trades": 14, "taker_buy_volume": 3158.4, "taker_buy_quote": 376.92549}, {"ts": 1768251000000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 73621.3, "quote_volume": 8779.85241, "trades": 54, "taker_buy_volume": 24737.9, "taker_buy_quote": 2949.08464}, {"ts": 1768251060000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 1526.2, "quote_volume": 182.05027, "trades": 9, "taker_buy_volume": 299.6, "taker_buy_quote": 35.74228}, {"ts": 1768251120000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 11530.5, "quote_volume": 1374.41555, "trades": 17, "taker_buy_volume": 142.2, "taker_buy_quote": 16.95024}, {"ts": 1768251180000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 36583.3, "quote_volume": 4360.72936, "trades": 20, "taker_buy_volume": 12098.4, "taker_buy_quote": 1442.12928}, {"ts": 1768251240000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 82559.5, "quote_volume": 9828.01924, "trades": 65, "taker_buy_volume": 1934.3, "taker_buy_quote": 230.37513}, {"ts": 1768251300000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 611.1, "quote_volume": 72.77445, "trades": 6, "taker_buy_volume": 535.5, "taker_buy_quote": 63.77805}, {"ts": 1768251360000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 45658.8, "quote_volume": 5437.51987, "trades": 42, "taker_buy_volume": 21588.5, "taker_buy_quote": 2571.19035}, {"ts": 1768251420000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 6370.0, "quote_volume": 758.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251480000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 39695.0, "quote_volume": 4723.71257, "trades": 30, "taker_buy_volume": 13453.2, "taker_buy_quote": 1600.93837}, {"ts": 1768251540000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 35293.3, "quote_volume": 4201.29181, "trades": 30, "taker_buy_volume": 503.0, "taker_buy_quote": 59.9073}, {"ts": 1768251600000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 20871.9, "quote_volume": 2485.84329, "trades": 6, "taker_buy_volume": 20871.9, "taker_buy_quote": 2485.84329}, {"ts": 1768251660000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 64179.7, "quote_volume": 7640.57306, "trades": 32, "taker_buy_volume": 34290.2, "taker_buy_quote": 4083.72676}, {"ts": 1768251720000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 35048.2, "quote_volume": 4166.51755, "trades": 54, "taker_buy_volume": 9074.2, "taker_buy_quote": 1078.92238}, {"ts": 1768251780000, "open": 0.1188, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 76126.7, "quote_volume": 9038.63748, "trades": 70, "taker_buy_volume": 7634.3, "taker_buy_quote": 906.73141}, {"ts": 1768251840000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 110260.7, "quote_volume": 13080.73692, "trades": 92, "taker_buy_volume": 10150.4, "taker_buy_quote": 1204.97448}, {"ts": 1768251900000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 133007.4, "quote_volume": 15777.55494, "trades": 97, "taker_buy_volume": 89293.5, "taker_buy_quote": 10593.01687}, {"ts": 1768251960000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 47236.0, "quote_volume": 5612.50039, "trades": 46, "taker_buy_volume": 6462.8, "taker_buy_quote": 768.22529}, {"ts": 1768252020000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 29278.7, "quote_volume": 3483.21987, "trades": 22, "taker_buy_volume": 21983.2, "taker_buy_quote": 2615.84893}, {"ts": 1768252080000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 1045.0, "quote_volume": 124.26648, "trades": 9, "taker_buy_volume": 159.8, "taker_buy_quote": 19.0162}, {"ts": 1768252140000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 29557.9, "quote_volume": 3517.17582, "trades": 14, "taker_buy_volume": 27347.9, "taker_buy_quote": 3254.4001}, {"ts": 1768252200000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 9751.8, "quote_volume": 1160.89844, "trades": 19, "taker_buy_volume": 3517.7, "taker_buy_quote": 419.03299}, {"ts": 1768252260000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 41509.5, "quote_volume": 4943.78487, "trades": 47, "taker_buy_volume": 126.6, "taker_buy_quote": 15.09072}, {"ts": 1768252320000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 16784.7, "quote_volume": 1999.05777, "trades": 7, "taker_buy_volume": 16784.7, "taker_buy_quote": 1999.05777}, {"ts": 1768252380000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 29822.2, "quote_volume": 3550.99591, "trades": 18, "taker_buy_volume": 3571.4, "taker_buy_quote": 425.71088}, {"ts": 1768252440000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 164.0, "quote_volume": 19.5324, "trades": 1, "taker_buy_volume": 164.0, "taker_buy_quote": 19.5324}, {"ts": 1768252500000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 2432.0, "quote_volume": 289.408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252560000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 9594.1, "quote_volume": 1141.6979, "trades": 19, "taker_buy_volume": 1124.8, "taker_buy_quote": 133.8512}, {"ts": 1768252620000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 722.3, "quote_volume": 85.9537, "trades": 6, "taker_buy_volume": 589.7, "taker_buy_quote": 70.1743}, {"ts": 1768252680000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 17521.2, "quote_volume": 2085.0228, "trades": 15, "taker_buy_volume": 11478.2, "taker_buy_quote": 1365.9058}, {"ts": 1768252740000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 16444.5, "quote_volume": 1954.85113, "trades": 17, "taker_buy_volume": 92.6, "taker_buy_quote": 11.01014}, {"ts": 1768252800000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 8042.0, "quote_volume": 956.1938, "trades": 8, "taker_buy_volume": 7966.4, "taker_buy_quote": 947.20496}, {"ts": 1768252860000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 7857.8, "quote_volume": 934.29242, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252920000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 63032.7, "quote_volume": 7488.28476, "trades": 48, "taker_buy_volume": 1199.6, "taker_buy_quote": 142.51248}, {"ts": 1768252980000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 13229.3, "quote_volume": 1570.32211, "trades": 13, "taker_buy_volume": 1017.9, "taker_buy_quote": 120.82893}, {"ts": 1768253040000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 17723.5, "quote_volume": 2104.462, "trades": 29, "taker_buy_volume": 6870.6, "taker_buy_quote": 815.76323}, {"ts": 1768253100000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 13331.4, "quote_volume": 1583.17487, "trades": 13, "taker_buy_volume": 9825.1, "taker_buy_quote": 1166.78658}, {"ts": 1768253160000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 19552.5, "quote_volume": 2322.18965, "trades": 24, "taker_buy_volume": 475.6, "taker_buy_quote": 56.46043}, {"ts": 1768253220000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 242.8, "quote_volume": 28.83791, "trades": 3, "taker_buy_volume": 175.5, "taker_buy_quote": 20.8494}, {"ts": 1768253280000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 4229.2, "quote_volume": 502.12127, "trades": 14, "taker_buy_volume": 1291.3, "taker_buy_quote": 153.39254}, {"ts": 1768253340000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253400000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 93.9, "quote_volume": 11.14593, "trades": 1, "taker_buy_volume": 93.9, "taker_buy_quote": 11.14593}, {"ts": 1768253460000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 900.0, "quote_volume": 106.83, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 106.83}, {"ts": 1768253520000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 29128.0, "quote_volume": 3454.6708, "trades": 15, "taker_buy_volume": 27421.5, "taker_buy_quote": 3252.2799}, {"ts": 1768253580000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 32478.2, "quote_volume": 3851.34043, "trades": 34, "taker_buy_volume": 23091.3, "taker_buy_quote": 2738.62818}, {"ts": 1768253640000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 889.9, "quote_volume": 105.54214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253700000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 1178.4, "quote_volume": 139.75824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253760000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 25736.8, "quote_volume": 3052.07605, "trades": 20, "taker_buy_volume": 16086.2, "taker_buy_quote": 1907.92508}, {"ts": 1768253820000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 23675.0, "quote_volume": 2807.86259, "trades": 12, "taker_buy_volume": 75.9, "taker_buy_quote": 9.00933}, {"ts": 1768253880000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 59.1, "quote_volume": 7.00926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253940000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 1016.5, "quote_volume": 120.5569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254000000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 16762.0, "quote_volume": 1989.65782, "trades": 14, "taker_buy_volume": 13391.6, "taker_buy_quote": 1589.59134}, {"ts": 1768254060000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 898.6, "quote_volume": 106.6554, "trades": 7, "taker_buy_volume": 263.4, "taker_buy_quote": 31.26558}, {"ts": 1768254120000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 51.8, "quote_volume": 6.14866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254180000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 43277.0, "quote_volume": 5133.44565, "trades": 24, "taker_buy_volume": 39945.1, "taker_buy_quote": 4738.16851}, {"ts": 1768254240000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 14967.8, "quote_volume": 1775.11471, "trades": 13, "taker_buy_volume": 14304.1, "taker_buy_quote": 1696.46626}, {"ts": 1768254300000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 2999.9, "quote_volume": 355.48815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254360000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 81858.8, "quote_volume": 9698.93268, "trades": 53, "taker_buy_volume": 7949.4, "taker_buy_quote": 942.70039}, {"ts": 1768254420000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 70725.9, "quote_volume": 8372.48783, "trades": 55, "taker_buy_volume": 4911.2, "taker_buy_quote": 581.49284}, {"ts": 1768254480000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 23714.0, "quote_volume": 2810.1703, "trades": 37, "taker_buy_volume": 18719.4, "taker_buy_quote": 2218.37797}, {"ts": 1768254540000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 14329.0, "quote_volume": 1699.41181, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254600000, "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 52368.2, "quote_volume": 6196.14356, "trades": 52, "taker_buy_volume": 993.0, "taker_buy_quote": 117.4812}, {"ts": 1768254660000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 55217.9, "quote_volume": 6532.11515, "trades": 45, "taker_buy_volume": 27377.1, "taker_buy_quote": 3238.76554}, {"ts": 1768254720000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 14356.6, "quote_volume": 1698.43547, "trades": 13, "taker_buy_volume": 4723.4, "taker_buy_quote": 558.82791}, {"ts": 1768254780000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 845.3, "quote_volume": 99.99899, "trades": 3, "taker_buy_volume": 845.3, "taker_buy_quote": 99.99899}, {"ts": 1768254840000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 236157.0, "quote_volume": 27889.71979, "trades": 135, "taker_buy_volume": 69781.5, "taker_buy_quote": 8242.25062}, {"ts": 1768254900000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 172539.4, "quote_volume": 20356.95201, "trades": 67, "taker_buy_volume": 36838.9, "taker_buy_quote": 4347.45666}, {"ts": 1768254960000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 9194.7, "quote_volume": 1085.91355, "trades": 6, "taker_buy_volume": 194.8, "taker_buy_quote": 23.02536}, {"ts": 1768255020000, "open": 0.1181, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 52454.9, "quote_volume": 6194.91692, "trades": 31, "taker_buy_volume": 35096.0, "taker_buy_quote": 4144.8376}, {"ts": 1768255080000, "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 11893.9, "quote_volume": 1405.54758, "trades": 24, "taker_buy_volume": 9701.8, "taker_buy_quote": 1146.49137}, {"ts": 1768255140000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 10501.3, "quote_volume": 1243.12489, "trades": 25, "taker_buy_volume": 10501.3, "taker_buy_quote": 1243.12489}, {"ts": 1768255200000, "open": 0.1184, "high": 0.1188, "low": 0.1184, "close": 0.1188, "volume": 70087.9, "quote_volume": 8317.93152, "trades": 61, "taker_buy_volume": 52233.2, "taker_buy_quote": 6196.8366}, {"ts": 1768255260000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 32927.2, "quote_volume": 3913.9844, "trades": 47, "taker_buy_volume": 31212.8, "taker_buy_quote": 3710.30715}, {"ts": 1768255320000, "open": 0.1187, "high": 0.119, "low": 0.1187, "close": 0.119, "volume": 16518.4, "quote_volume": 1962.91765, "trades": 24, "taker_buy_volume": 16434.2, "taker_buy_quote": 1952.92311}, {"ts": 1768255380000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 12419.3, "quote_volume": 1477.11939, "trades": 22, "taker_buy_volume": 8253.2, "taker_buy_quote": 981.51483}, {"ts": 1768255440000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 5151.8, "quote_volume": 612.13312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255500000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 57229.2, "quote_volume": 6798.82896, "trades": 26, "taker_buy_volume": 346.5, "taker_buy_quote": 41.1642}, {"ts": 1768255560000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 656.2, "quote_volume": 77.93299, "trades": 7, "taker_buy_volume": 420.5, "taker_buy_quote": 49.9554}, {"ts": 1768255620000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 2005.2, "quote_volume": 238.21103, "trades": 44, "taker_buy_volume": 258.0, "taker_buy_quote": 30.6504}, {"ts": 1768255680000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 1451.0, "quote_volume": 172.38618, "trades": 8, "taker_buy_volume": 1308.4, "taker_buy_quote": 155.4453}, {"ts": 1768255740000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 3621.0, "quote_volume": 430.5369, "trades": 20, "taker_buy_volume": 518.2, "taker_buy_quote": 61.61398}, {"ts": 1768255800000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 10082.6, "quote_volume": 1198.82114, "trades": 20, "taker_buy_volume": 734.2, "taker_buy_quote": 87.29638}, {"ts": 1768255860000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 265.2, "quote_volume": 31.53228, "trades": 6, "taker_buy_volume": 132.6, "taker_buy_quote": 15.76614}, {"ts": 1768255920000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 167.9, "quote_volume": 19.94652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255980000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 29258.5, "quote_volume": 3480.57145, "trades": 29, "taker_buy_volume": 22371.6, "taker_buy_quote": 2661.03035}, {"ts": 1768256040000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 21344.0, "quote_volume": 2539.936, "trades": 9, "taker_buy_volume": 21344.0, "taker_buy_quote": 2539.936}, {"ts": 1768256100000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 17004.3, "quote_volume": 2018.53483, "trades": 48, "taker_buy_volume": 1373.5, "taker_buy_quote": 163.12915}, {"ts": 1768256160000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 132.9, "quote_volume": 15.76194, "trades": 3, "taker_buy_volume": 132.9, "taker_buy_quote": 15.76194}, {"ts": 1768256220000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 8533.7, "quote_volume": 1012.87773, "trades": 17, "taker_buy_volume": 5092.2, "taker_buy_quote": 604.44414}, {"ts": 1768256280000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 9477.8, "quote_volume": 1123.90468, "trades": 19, "taker_buy_volume": 132.9, "taker_buy_quote": 15.76194}, {"ts": 1768256340000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 19986.1, "quote_volume": 2370.55498, "trades": 28, "taker_buy_volume": 17380.5, "taker_buy_quote": 2061.76265}, {"ts": 1768256400000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 49702.7, "quote_volume": 5904.3888, "trades": 39, "taker_buy_volume": 47168.5, "taker_buy_quote": 5603.49525}, {"ts": 1768256460000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 8253.1, "quote_volume": 981.29863, "trades": 12, "taker_buy_volume": 5740.7, "taker_buy_quote": 682.58352}, {"ts": 1768256520000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 11669.8, "quote_volume": 1386.3939, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 106.92}, {"ts": 1768256580000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 1304.2, "quote_volume": 154.94737, "trades": 9, "taker_buy_volume": 1161.0, "taker_buy_quote": 137.93521}, {"ts": 1768256640000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256700000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 100.8, "quote_volume": 11.97504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256760000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 60.0, "quote_volume": 7.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256820000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 4902.3, "quote_volume": 582.39324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256880000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 6719.7, "quote_volume": 798.32559, "trades": 14, "taker_buy_volume": 1376.3, "taker_buy_quote": 163.52967}, {"ts": 1768256940000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 4208.7, "quote_volume": 499.99356, "trades": 1, "taker_buy_volume": 4208.7, "taker_buy_quote": 499.99356}, {"ts": 1768257000000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 35326.1, "quote_volume": 4192.89543, "trades": 38, "taker_buy_volume": 18547.4, "taker_buy_quote": 2201.58629}, {"ts": 1768257060000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 5269.3, "quote_volume": 625.12919, "trades": 8, "taker_buy_volume": 84.3, "taker_buy_quote": 10.00641}, {"ts": 1768257120000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 25964.3, "quote_volume": 3084.31106, "trades": 20, "taker_buy_volume": 20292.9, "taker_buy_quote": 2410.6751}, {"ts": 1768257180000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 1668.9, "quote_volume": 198.09843, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257240000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 17967.6, "quote_volume": 2132.88327, "trades": 13, "taker_buy_volume": 1291.5, "taker_buy_quote": 153.4302}, {"ts": 1768257300000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 16391.7, "quote_volume": 1948.8564, "trades": 12, "taker_buy_volume": 15224.4, "taker_buy_quote": 1810.18116}, {"ts": 1768257360000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 19623.7, "quote_volume": 2329.24439, "trades": 22, "taker_buy_volume": 92.7, "taker_buy_quote": 11.00349}, {"ts": 1768257420000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 6921.4, "quote_volume": 820.87804, "trades": 7, "taker_buy_volume": 3173.4, "taker_buy_quote": 376.36524}, {"ts": 1768257480000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 1315.5, "quote_volume": 156.06826, "trades": 2, "taker_buy_volume": 499.6, "taker_buy_quote": 59.30252}, {"ts": 1768257540000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 2843.1, "quote_volume": 337.4834, "trades": 15, "taker_buy_volume": 1784.5, "taker_buy_quote": 211.93344}, {"ts": 1768257600000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 78054.7, "quote_volume": 9280.18623, "trades": 27, "taker_buy_volume": 7426.1, "taker_buy_quote": 882.96329}, {"ts": 1768257660000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 11536.8, "quote_volume": 1371.72552, "trades": 3, "taker_buy_volume": 11536.8, "taker_buy_quote": 1371.72552}, {"ts": 1768257720000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 1978.6, "quote_volume": 235.25554, "trades": 5, "taker_buy_volume": 1978.6, "taker_buy_quote": 235.25554}, {"ts": 1768257780000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 21409.3, "quote_volume": 2545.9962, "trades": 21, "taker_buy_volume": 5438.9, "taker_buy_quote": 647.11564}, {"ts": 1768257840000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 6203.1, "quote_volume": 737.21019, "trades": 13, "taker_buy_volume": 2686.5, "taker_buy_quote": 319.42485}, {"ts": 1768257900000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 92.7, "quote_volume": 11.01696, "trades": 3, "taker_buy_volume": 42.0, "taker_buy_quote": 4.9938}, {"ts": 1768257960000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 9117.7, "quote_volume": 1082.38771, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258020000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258080000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 2374.0, "quote_volume": 281.54965, "trades": 17, "taker_buy_volume": 151.9, "taker_buy_quote": 18.01534}, {"ts": 1768258140000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 16889.1, "quote_volume": 2003.03882, "trades": 15, "taker_buy_volume": 16804.7, "taker_buy_quote": 1993.03742}, {"ts": 1768258200000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 236.0, "quote_volume": 27.97358, "trades": 5, "taker_buy_volume": 75.8, "taker_buy_quote": 8.98988}, {"ts": 1768258260000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 660.3, "quote_volume": 78.26158, "trades": 8, "taker_buy_volume": 160.3, "taker_buy_quote": 19.01158}, {"ts": 1768258320000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 162931.9, "quote_volume": 19301.88208, "trades": 93, "taker_buy_volume": 117135.3, "taker_buy_quote": 13877.16349}, {"ts": 1768258380000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 375.8, "quote_volume": 44.56061, "trades": 4, "taker_buy_volume": 283.1, "taker_buy_quote": 33.57566}, {"ts": 1768258440000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 516.2, "quote_volume": 61.1697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258500000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 791.7, "quote_volume": 93.88635, "trades": 9, "taker_buy_volume": 699.0, "taker_buy_quote": 82.9014}, {"ts": 1768258560000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 6166.3, "quote_volume": 731.30542, "trades": 6, "taker_buy_volume": 5988.7, "taker_buy_quote": 710.25982}, {"ts": 1768258620000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258680000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 13472.9, "quote_volume": 1597.89521, "trades": 18, "taker_buy_volume": 11214.2, "taker_buy_quote": 1330.01339}, {"ts": 1768258740000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258800000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 599.2, "quote_volume": 71.11512, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 59.35}, {"ts": 1768258860000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258920000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 2458.4, "quote_volume": 291.71872, "trades": 16, "taker_buy_volume": 1668.2, "taker_buy_quote": 198.001}, {"ts": 1768258980000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 29596.5, "quote_volume": 3507.13525, "trades": 34, "taker_buy_volume": 5033.4, "taker_buy_quote": 596.4579}, {"ts": 1768259040000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 141261.5, "quote_volume": 16738.71895, "trades": 25, "taker_buy_volume": 11285.8, "taker_buy_quote": 1337.3673}, {"ts": 1768259100000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 3326.2, "quote_volume": 393.77602, "trades": 19, "taker_buy_volume": 133.2, "taker_buy_quote": 15.77088}, {"ts": 1768259160000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 22694.2, "quote_volume": 2686.48568, "trades": 17, "taker_buy_volume": 15862.8, "taker_buy_quote": 1878.15552}, {"ts": 1768259220000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 3187.7, "quote_volume": 377.73823, "trades": 34, "taker_buy_volume": 437.3, "taker_buy_quote": 51.82005}, {"ts": 1768259280000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 17637.8, "quote_volume": 2088.31552, "trades": 102, "taker_buy_volume": 8555.0, "taker_buy_quote": 1012.912}, {"ts": 1768259340000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 20938.5, "quote_volume": 2477.05182, "trades": 18, "taker_buy_volume": 6470.4, "taker_buy_quote": 765.47559}, {"ts": 1768259400000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 313.0, "quote_volume": 37.0279, "trades": 5, "taker_buy_volume": 313.0, "taker_buy_quote": 37.0279}, {"ts": 1768259460000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 5558.8, "quote_volume": 657.05016, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259520000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 86772.8, "quote_volume": 10265.9947, "trades": 31, "taker_buy_volume": 82823.2, "taker_buy_quote": 9798.20181}, {"ts": 1768259580000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 1505.8, "quote_volume": 178.56588, "trades": 9, "taker_buy_volume": 1285.8, "taker_buy_quote": 152.49588}, {"ts": 1768259640000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 130.3, "quote_volume": 15.44797, "trades": 2, "taker_buy_volume": 74.2, "taker_buy_quote": 8.80012}, {"ts": 1768259700000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 34309.8, "quote_volume": 4065.7113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259760000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 461.9, "quote_volume": 54.74633, "trades": 5, "taker_buy_volume": 111.8, "taker_buy_quote": 13.25948}, {"ts": 1768259820000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 13536.3, "quote_volume": 1603.5503, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259880000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259940000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 4745.5, "quote_volume": 561.8672, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260000000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 15308.1, "quote_volume": 1814.00985, "trades": 25, "taker_buy_volume": 11468.2, "taker_buy_quote": 1358.9817}, {"ts": 1768260060000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 8669.2, "quote_volume": 1027.3002, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260120000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260180000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260240000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 2117.7, "quote_volume": 251.15922, "trades": 7, "taker_buy_volume": 2117.7, "taker_buy_quote": 251.15922}, {"ts": 1768260300000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 8238.3, "quote_volume": 977.88621, "trades": 9, "taker_buy_volume": 5973.5, "taker_buy_quote": 709.05445}, {"ts": 1768260360000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 1966.1, "quote_volume": 233.37607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260420000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 19733.9, "quote_volume": 2344.40416, "trades": 16, "taker_buy_volume": 554.2, "taker_buy_quote": 65.8558}, {"ts": 1768260480000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 380.6, "quote_volume": 45.22251, "trades": 3, "taker_buy_volume": 72.3, "taker_buy_quote": 8.59647}, {"ts": 1768260540000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 75.7, "quote_volume": 8.99316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260600000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 9643.0, "quote_volume": 1145.42749, "trades": 12, "taker_buy_volume": 937.9, "taker_buy_quote": 111.43221}, {"ts": 1768260660000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 1577.2, "quote_volume": 187.37136, "trades": 4, "taker_buy_volume": 1577.2, "taker_buy_quote": 187.37136}, {"ts": 1768260720000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 6019.8, "quote_volume": 715.1657, "trades": 12, "taker_buy_volume": 302.9, "taker_buy_quote": 35.99798}, {"ts": 1768260780000, "open": 0.1188, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 19752.7, "quote_volume": 2342.89323, "trades": 32, "taker_buy_volume": 168.3, "taker_buy_quote": 19.97722}, {"ts": 1768260840000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 51.5, "quote_volume": 6.0976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260900000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 28075.9, "quote_volume": 3324.18656, "trades": 19, "taker_buy_volume": 8583.5, "taker_buy_quote": 1016.2864}, {"ts": 1768260960000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 20055.4, "quote_volume": 2376.55646, "trades": 10, "taker_buy_volume": 19971.0, "taker_buy_quote": 2366.5635}, {"ts": 1768261020000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 67.3, "quote_volume": 7.96832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261080000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 1000.0, "quote_volume": 118.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261140000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 46973.7, "quote_volume": 5566.39273, "trades": 33, "taker_buy_volume": 35593.3, "taker_buy_quote": 4217.81533}, {"ts": 1768261200000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 67.5, "quote_volume": 7.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261260000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 86.1, "quote_volume": 10.20285, "trades": 1, "taker_buy_volume": 86.1, "taker_buy_quote": 10.20285}, {"ts": 1768261320000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 1689.1, "quote_volume": 199.98944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261380000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 3996.4, "quote_volume": 473.56582, "trades": 5, "taker_buy_volume": 3920.6, "taker_buy_quote": 464.5911}, {"ts": 1768261440000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261500000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 7875.0, "quote_volume": 932.4, "trades": 15, "taker_buy_volume": 6941.2, "taker_buy_quote": 821.83808}, {"ts": 1768261560000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261620000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 764.0, "quote_volume": 90.48798, "trades": 4, "taker_buy_volume": 303.8, "taker_buy_quote": 36.0003}, {"ts": 1768261680000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 961.2, "quote_volume": 113.82758, "trades": 6, "taker_buy_volume": 215.0, "taker_buy_quote": 25.4775}, {"ts": 1768261740000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 909.6, "quote_volume": 107.77915, "trades": 2, "taker_buy_volume": 825.1, "taker_buy_quote": 97.77435}, {"ts": 1768261800000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 27776.7, "quote_volume": 3288.76128, "trades": 16, "taker_buy_volume": 8445.9, "taker_buy_quote": 999.99456}, {"ts": 1768261860000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 133.2, "quote_volume": 15.77088, "trades": 3, "taker_buy_volume": 133.2, "taker_buy_quote": 15.77088}, {"ts": 1768261920000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 14826.0, "quote_volume": 1756.881, "trades": 24, "taker_buy_volume": 3576.0, "taker_buy_quote": 423.756}, {"ts": 1768261980000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 4172.0, "quote_volume": 493.97156, "trades": 4, "taker_buy_volume": 67.6, "taker_buy_quote": 8.0106}, {"ts": 1768262040000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 1479.1, "quote_volume": 175.12544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262100000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 10714.6, "quote_volume": 1269.6801, "trades": 5, "taker_buy_volume": 6896.6, "taker_buy_quote": 817.2471}, {"ts": 1768262160000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262220000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 2362.7, "quote_volume": 280.22465, "trades": 10, "taker_buy_volume": 2362.7, "taker_buy_quote": 280.22465}, {"ts": 1768262280000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 144.3, "quote_volume": 17.11398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262340000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 5906.5, "quote_volume": 700.5109, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262400000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 63066.8, "quote_volume": 7479.70059, "trades": 51, "taker_buy_volume": 11284.1, "taker_buy_quote": 1338.29426}, {"ts": 1768262460000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 2875.9, "quote_volume": 341.08174, "trades": 7, "taker_buy_volume": 2032.9, "taker_buy_quote": 241.10194}, {"ts": 1768262520000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 4868.0, "quote_volume": 577.82201, "trades": 20, "taker_buy_volume": 1838.5, "taker_buy_quote": 218.23723}, {"ts": 1768262580000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 11974.3, "quote_volume": 1421.34941, "trades": 12, "taker_buy_volume": 11974.3, "taker_buy_quote": 1421.34941}, {"ts": 1768262640000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 14994.9, "quote_volume": 1779.89463, "trades": 14, "taker_buy_volume": 2171.6, "taker_buy_quote": 257.76892}, {"ts": 1768262700000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 5014.1, "quote_volume": 595.19506, "trades": 9, "taker_buy_volume": 213.9, "taker_buy_quote": 25.41132}, {"ts": 1768262760000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 29102.2, "quote_volume": 3457.19367, "trades": 37, "taker_buy_volume": 5294.5, "taker_buy_quote": 628.9866}, {"ts": 1768262820000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 9248.9, "quote_volume": 1096.22715, "trades": 21, "taker_buy_volume": 1060.4, "taker_buy_quote": 125.75499}, {"ts": 1768262880000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 11575.7, "quote_volume": 1371.72045, "trades": 11, "taker_buy_volume": 3187.2, "taker_buy_quote": 377.6832}, {"ts": 1768262940000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 29679.9, "quote_volume": 3517.06815, "trades": 36, "taker_buy_volume": 23524.9, "taker_buy_quote": 2787.70065}, {"ts": 1768263000000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 50935.1, "quote_volume": 6044.56404, "trades": 39, "taker_buy_volume": 49476.2, "taker_buy_quote": 5871.39261}, {"ts": 1768263060000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 46982.0, "quote_volume": 5581.00358, "trades": 35, "taker_buy_volume": 18045.0, "taker_buy_quote": 2144.0581}, {"ts": 1768263120000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 49614.6, "quote_volume": 5886.19731, "trades": 36, "taker_buy_volume": 160.2, "taker_buy_quote": 18.99972}, {"ts": 1768263180000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 17599.1, "quote_volume": 2085.5366, "trades": 24, "taker_buy_volume": 12658.1, "taker_buy_quote": 1500.03485}, {"ts": 1768263240000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 82.2, "quote_volume": 9.74892, "trades": 1, "taker_buy_volume": 82.2, "taker_buy_quote": 9.74892}, {"ts": 1768263300000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263360000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 924.9, "quote_volume": 109.60065, "trades": 7, "taker_buy_volume": 132.9, "taker_buy_quote": 15.74865}, {"ts": 1768263420000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 3313.5, "quote_volume": 393.1327, "trades": 19, "taker_buy_volume": 3313.5, "taker_buy_quote": 393.1327}, {"ts": 1768263480000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 28054.2, "quote_volume": 3330.04112, "trades": 20, "taker_buy_volume": 18690.0, "taker_buy_quote": 2218.51058}, {"ts": 1768263540000, "open": 0.1186, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 1747.6, "quote_volume": 207.26452, "trades": 13, "taker_buy_volume": 200.4, "taker_buy_quote": 23.77419}, {"ts": 1768263600000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 1331.6, "quote_volume": 157.92776, "trades": 11, "taker_buy_volume": 200.4, "taker_buy_quote": 23.76744}, {"ts": 1768263660000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 2907.8, "quote_volume": 345.005, "trades": 9, "taker_buy_volume": 1399.2, "taker_buy_quote": 166.08504}, {"ts": 1768263720000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 42188.5, "quote_volume": 5011.92602, "trades": 59, "taker_buy_volume": 3900.2, "taker_buy_quote": 463.34376}, {"ts": 1768263780000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 213998.3, "quote_volume": 25422.46261, "trades": 53, "taker_buy_volume": 123080.9, "taker_buy_quote": 14622.02018}, {"ts": 1768263840000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 41737.8, "quote_volume": 4953.74904, "trades": 19, "taker_buy_volume": 33151.9, "taker_buy_quote": 3935.4613}, {"ts": 1768263900000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 18177.7, "quote_volume": 2159.50479, "trades": 7, "taker_buy_volume": 18118.0, "taker_buy_quote": 2152.4184}, {"ts": 1768263960000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 18809.6, "quote_volume": 2232.70794, "trades": 13, "taker_buy_volume": 14941.7, "taker_buy_quote": 1773.58821}, {"ts": 1768264020000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 6743.4, "quote_volume": 801.0725, "trades": 14, "taker_buy_volume": 6526.3, "taker_buy_quote": 775.31115}, {"ts": 1768264080000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 50.8, "quote_volume": 6.03504, "trades": 1, "taker_buy_volume": 50.8, "taker_buy_quote": 6.03504}, {"ts": 1768264140000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 1801.4, "quote_volume": 213.69127, "trades": 14, "taker_buy_volume": 269.7, "taker_buy_quote": 32.01339}, {"ts": 1768264200000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 7952.5, "quote_volume": 943.50061, "trades": 10, "taker_buy_volume": 3541.5, "taker_buy_quote": 420.35601}, {"ts": 1768264260000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 5282.3, "quote_volume": 627.00227, "trades": 6, "taker_buy_volume": 5214.9, "taker_buy_quote": 619.00863}, {"ts": 1768264320000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 8971.5, "quote_volume": 1064.90376, "trades": 6, "taker_buy_volume": 8838.6, "taker_buy_quote": 1049.14182}, {"ts": 1768264380000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 848.0, "quote_volume": 100.63598, "trades": 5, "taker_buy_volume": 764.7, "taker_buy_quote": 90.7566}, {"ts": 1768264440000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 465.0, "quote_volume": 55.149, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264500000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 5325.9, "quote_volume": 632.25082, "trades": 11, "taker_buy_volume": 5325.9, "taker_buy_quote": 632.25082}, {"ts": 1768264560000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 26827.4, "quote_volume": 3189.38357, "trades": 37, "taker_buy_volume": 26473.8, "taker_buy_quote": 3147.34053}, {"ts": 1768264620000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 14266.1, "quote_volume": 1694.84717, "trades": 16, "taker_buy_volume": 344.9, "taker_buy_quote": 41.00861}, {"ts": 1768264680000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 27594.9, "quote_volume": 3278.96837, "trades": 17, "taker_buy_volume": 23042.9, "taker_buy_quote": 2738.64597}, {"ts": 1768264740000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 17476.2, "quote_volume": 2074.99267, "trades": 23, "taker_buy_volume": 1978.2, "taker_buy_quote": 234.9933}, {"ts": 1768264800000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 5079.6, "quote_volume": 602.44983, "trades": 9, "taker_buy_volume": 92.7, "taker_buy_quote": 11.00349}, {"ts": 1768264860000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 31701.5, "quote_volume": 3756.95457, "trades": 21, "taker_buy_volume": 2006.5, "taker_buy_quote": 238.07049}, {"ts": 1768264920000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 42615.9, "quote_volume": 5046.01018, "trades": 33, "taker_buy_volume": 31053.7, "taker_buy_quote": 3676.84808}, {"ts": 1768264980000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 1310.9, "quote_volume": 155.34165, "trades": 8, "taker_buy_volume": 1117.5, "taker_buy_quote": 132.42375}, {"ts": 1768265040000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 1408.6, "quote_volume": 167.05153, "trades": 12, "taker_buy_volume": 821.0, "taker_buy_quote": 97.3706}, {"ts": 1768265100000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 4194.8, "quote_volume": 497.86783, "trades": 12, "taker_buy_volume": 3519.4, "taker_buy_quote": 417.75278}, {"ts": 1768265160000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265220000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 4198.0, "quote_volume": 498.3026, "trades": 9, "taker_buy_volume": 2962.6, "taker_buy_quote": 351.66062}, {"ts": 1768265280000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 925.8, "quote_volume": 109.98504, "trades": 2, "taker_buy_volume": 925.8, "taker_buy_quote": 109.98504}, {"ts": 1768265340000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 2158.8, "quote_volume": 256.48059, "trades": 14, "taker_buy_volume": 1854.8, "taker_buy_quote": 220.36539}, {"ts": 1768265400000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 6232.7, "quote_volume": 740.44476, "trades": 18, "taker_buy_volume": 1032.6, "taker_buy_quote": 122.67288}, {"ts": 1768265460000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 15727.2, "quote_volume": 1869.28681, "trades": 15, "taker_buy_volume": 13362.1, "taker_buy_quote": 1588.31293}, {"ts": 1768265520000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 143.9, "quote_volume": 17.10971, "trades": 3, "taker_buy_volume": 143.9, "taker_buy_quote": 17.10971}, {"ts": 1768265580000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 1032.6, "quote_volume": 122.77614, "trades": 4, "taker_buy_volume": 1032.6, "taker_buy_quote": 122.77614}, {"ts": 1768265640000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265700000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 1295.0, "quote_volume": 154.105, "trades": 12, "taker_buy_volume": 1295.0, "taker_buy_quote": 154.105}, {"ts": 1768265760000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 8684.5, "quote_volume": 1032.70365, "trades": 18, "taker_buy_volume": 1885.0, "taker_buy_quote": 224.2431}, {"ts": 1768265820000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 24265.0, "quote_volume": 2888.85202, "trades": 24, "taker_buy_volume": 21255.0, "taker_buy_quote": 2530.66202}, {"ts": 1768265880000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 13414.1, "quote_volume": 1597.20316, "trades": 15, "taker_buy_volume": 13338.5, "taker_buy_quote": 1588.21432}, {"ts": 1768265940000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 5076.4, "quote_volume": 604.50385, "trades": 13, "taker_buy_volume": 4868.2, "taker_buy_quote": 579.73561}, {"ts": 1768266000000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 16387.2, "quote_volume": 1948.82101, "trades": 28, "taker_buy_volume": 14717.9, "taker_buy_quote": 1750.23798}, {"ts": 1768266060000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 204.6, "quote_volume": 24.33449, "trades": 3, "taker_buy_volume": 75.5, "taker_buy_quote": 8.9845}, {"ts": 1768266120000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 4069.2, "quote_volume": 484.2348, "trades": 4, "taker_buy_volume": 4069.2, "taker_buy_quote": 484.2348}, {"ts": 1768266180000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 21868.4, "quote_volume": 2602.4298, "trades": 16, "taker_buy_volume": 1836.9, "taker_buy_quote": 218.6813}, {"ts": 1768266240000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 132.3, "quote_volume": 15.7437, "trades": 3, "taker_buy_volume": 132.3, "taker_buy_quote": 15.7437}, {"ts": 1768266300000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 158438.1, "quote_volume": 18881.99592, "trades": 107, "taker_buy_volume": 107179.5, "taker_buy_quote": 12773.51975}, {"ts": 1768266360000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 18730.0, "quote_volume": 2231.07768, "trades": 27, "taker_buy_volume": 11906.9, "taker_buy_quote": 1418.42645}, {"ts": 1768266420000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 18250.5, "quote_volume": 2177.25917, "trades": 25, "taker_buy_volume": 17844.9, "taker_buy_quote": 2128.89657}, {"ts": 1768266480000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 76797.0, "quote_volume": 9169.51211, "trades": 45, "taker_buy_volume": 43354.8, "taker_buy_quote": 5176.56312}, {"ts": 1768266540000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 4141.8, "quote_volume": 494.01132, "trades": 12, "taker_buy_volume": 234.8, "taker_buy_quote": 28.01164}, {"ts": 1768266600000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 3947.8, "quote_volume": 470.94299, "trades": 9, "taker_buy_volume": 3652.3, "taker_buy_quote": 435.71939}, {"ts": 1768266660000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 5943.0, "quote_volume": 708.61336, "trades": 6, "taker_buy_volume": 2077.6, "taker_buy_quote": 247.85768}, {"ts": 1768266720000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 3864.2, "quote_volume": 460.59669, "trades": 15, "taker_buy_volume": 3158.9, "taker_buy_quote": 376.54088}, {"ts": 1768266780000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 4487.9, "quote_volume": 535.37816, "trades": 8, "taker_buy_volume": 4337.1, "taker_buy_quote": 517.4028}, {"ts": 1768266840000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 160.0, "quote_volume": 19.072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266900000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 4526.0, "quote_volume": 539.35707, "trades": 12, "taker_buy_volume": 1818.3, "taker_buy_quote": 216.74136}, {"ts": 1768266960000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 28196.3, "quote_volume": 3361.52011, "trades": 13, "taker_buy_volume": 28196.3, "taker_buy_quote": 3361.52011}, {"ts": 1768267020000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 1049.8, "quote_volume": 125.24114, "trades": 1, "taker_buy_volume": 1049.8, "taker_buy_quote": 125.24114}, {"ts": 1768267080000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.1189, "volume": 21411.1, "quote_volume": 2548.56975, "trades": 27, "taker_buy_volume": 7365.4, "taker_buy_quote": 877.21914}, {"ts": 1768267140000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 3263.8, "quote_volume": 388.3922, "trades": 11, "taker_buy_volume": 3263.8, "taker_buy_quote": 388.3922}, {"ts": 1768267200000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267260000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 132.6, "quote_volume": 15.7794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267320000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 67.3, "quote_volume": 8.0087, "trades": 2, "taker_buy_volume": 67.3, "taker_buy_quote": 8.0087}, {"ts": 1768267380000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267440000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 13781.9, "quote_volume": 1640.0461, "trades": 17, "taker_buy_volume": 1896.2, "taker_buy_quote": 225.6478}, {"ts": 1768267500000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 1249.2, "quote_volume": 148.6548, "trades": 9, "taker_buy_volume": 1116.6, "taker_buy_quote": 132.8754}, {"ts": 1768267560000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 8783.3, "quote_volume": 1044.34278, "trades": 17, "taker_buy_volume": 906.1, "taker_buy_quote": 107.7437}, {"ts": 1768267620000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 42087.9, "quote_volume": 4996.84462, "trades": 58, "taker_buy_volume": 13287.3, "taker_buy_quote": 1577.84969}, {"ts": 1768267680000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 218.9, "quote_volume": 26.0129, "trades": 4, "taker_buy_volume": 75.8, "taker_buy_quote": 9.01262}, {"ts": 1768267740000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 7336.4, "quote_volume": 872.30469, "trades": 13, "taker_buy_volume": 2142.9, "taker_buy_quote": 254.79754}, {"ts": 1768267800000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267860000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 3441.5, "quote_volume": 408.67431, "trades": 19, "taker_buy_volume": 84.2, "taker_buy_quote": 10.00296}, {"ts": 1768267920000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 9135.4, "quote_volume": 1085.00702, "trades": 27, "taker_buy_volume": 4279.4, "taker_buy_quote": 508.15125}, {"ts": 1768267980000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 2150.7, "quote_volume": 255.28809, "trades": 14, "taker_buy_volume": 132.9, "taker_buy_quote": 15.77523}, {"ts": 1768268040000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 5630.4, "quote_volume": 668.20623, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268100000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 71610.2, "quote_volume": 8487.27852, "trades": 51, "taker_buy_volume": 17777.4, "taker_buy_quote": 2106.63034}, {"ts": 1768268160000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 24278.0, "quote_volume": 2876.943, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268220000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 2161.8, "quote_volume": 256.1733, "trades": 17, "taker_buy_volume": 598.9, "taker_buy_quote": 70.96965}, {"ts": 1768268280000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268340000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 12002.4, "quote_volume": 1422.2844, "trades": 8, "taker_buy_volume": 12002.4, "taker_buy_quote": 1422.2844}, {"ts": 1768268400000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 304.6, "quote_volume": 36.06464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268460000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 13489.8, "quote_volume": 1597.14837, "trades": 22, "taker_buy_volume": 967.6, "taker_buy_quote": 114.56384}, {"ts": 1768268520000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 3163.7, "quote_volume": 374.27416, "trades": 9, "taker_buy_volume": 84.5, "taker_buy_quote": 10.0048}, {"ts": 1768268580000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 67.7, "quote_volume": 8.00891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268640000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 1125.7, "quote_volume": 133.17463, "trades": 3, "taker_buy_volume": 43.2, "taker_buy_quote": 5.11488}, {"ts": 1768268700000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 12262.8, "quote_volume": 1451.91552, "trades": 12, "taker_buy_volume": 187.4, "taker_buy_quote": 22.18816}, {"ts": 1768268760000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 88.8, "quote_volume": 10.51392, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 5.25696}, {"ts": 1768268820000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 297.7, "quote_volume": 35.26542, "trades": 4, "taker_buy_volume": 221.8, "taker_buy_quote": 26.27886}, {"ts": 1768268880000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 2140.4, "quote_volume": 253.56815, "trades": 11, "taker_buy_volume": 1403.5, "taker_buy_quote": 166.31475}, {"ts": 1768268940000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 6499.4, "quote_volume": 769.6234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269000000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 2331.1, "quote_volume": 276.41997, "trades": 4, "taker_buy_volume": 2331.1, "taker_buy_quote": 276.41997}, {"ts": 1768269060000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 7801.9, "quote_volume": 924.8489, "trades": 9, "taker_buy_volume": 3349.4, "taker_buy_quote": 397.22765}, {"ts": 1768269120000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 138.7, "quote_volume": 16.43595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269180000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 6840.7, "quote_volume": 810.62295, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269240000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 12401.5, "quote_volume": 1469.57775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269300000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 38761.9, "quote_volume": 4593.02923, "trades": 13, "taker_buy_volume": 11706.6, "taker_buy_quote": 1387.24137}, {"ts": 1768269360000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 60628.5, "quote_volume": 7184.13771, "trades": 17, "taker_buy_volume": 3451.6, "taker_buy_quote": 409.0146}, {"ts": 1768269420000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269480000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 64.3, "quote_volume": 7.61955, "trades": 1, "taker_buy_volume": 64.3, "taker_buy_quote": 7.61955}, {"ts": 1768269540000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 20692.8, "quote_volume": 2450.02752, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269600000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 98998.3, "quote_volume": 11731.19855, "trades": 41, "taker_buy_volume": 97998.3, "taker_buy_quote": 11612.79855}, {"ts": 1768269660000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 12485.5, "quote_volume": 1480.7803, "trades": 18, "taker_buy_volume": 12409.7, "taker_buy_quote": 1471.79042}, {"ts": 1768269720000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 45772.2, "quote_volume": 5433.16263, "trades": 29, "taker_buy_volume": 17544.4, "taker_buy_quote": 2082.5287}, {"ts": 1768269780000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 74815.7, "quote_volume": 8888.61467, "trades": 37, "taker_buy_volume": 66165.3, "taker_buy_quote": 7861.53222}, {"ts": 1768269840000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 43332.6, "quote_volume": 5159.70214, "trades": 31, "taker_buy_volume": 39454.4, "taker_buy_quote": 4697.80852}, {"ts": 1768269900000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 40207.0, "quote_volume": 4791.5789, "trades": 30, "taker_buy_volume": 40054.7, "taker_buy_quote": 4773.42474}, {"ts": 1768269960000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 18586.2, "quote_volume": 2215.47504, "trades": 15, "taker_buy_volume": 10890.0, "taker_buy_quote": 1298.088}, {"ts": 1768270020000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 57833.4, "quote_volume": 6893.54739, "trades": 28, "taker_buy_volume": 45646.1, "taker_buy_quote": 5441.01071}, {"ts": 1768270080000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 111.0, "quote_volume": 13.209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270140000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 7642.4, "quote_volume": 910.13317, "trades": 16, "taker_buy_volume": 7008.0, "taker_buy_quote": 834.63957}, {"ts": 1768270200000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 839.6, "quote_volume": 99.99636, "trades": 4, "taker_buy_volume": 839.6, "taker_buy_quote": 99.99636}, {"ts": 1768270260000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 2148.8, "quote_volume": 255.70553, "trades": 11, "taker_buy_volume": 1112.2, "taker_buy_quote": 132.35937}, {"ts": 1768270320000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 13357.1, "quote_volume": 1589.51422, "trades": 12, "taker_buy_volume": 8323.0, "taker_buy_quote": 990.45632}, {"ts": 1768270380000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 5571.4, "quote_volume": 663.55374, "trades": 6, "taker_buy_volume": 5571.4, "taker_buy_quote": 663.55374}, {"ts": 1768270440000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 944.1, "quote_volume": 112.44231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270500000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 2459.6, "quote_volume": 293.08277, "trades": 10, "taker_buy_volume": 1444.1, "taker_buy_quote": 172.04231}, {"ts": 1768270560000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 9429.1, "quote_volume": 1123.94872, "trades": 7, "taker_buy_volume": 1011.3, "taker_buy_quote": 120.54696}, {"ts": 1768270620000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 5576.9, "quote_volume": 664.8597, "trades": 4, "taker_buy_volume": 932.2, "taker_buy_quote": 111.21146}, {"ts": 1768270680000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 1596.2, "quote_volume": 190.26704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270740000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 9987.3, "quote_volume": 1188.93394, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270800000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 220.3, "quote_volume": 26.23773, "trades": 3, "taker_buy_volume": 44.1, "taker_buy_quote": 5.25231}, {"ts": 1768270860000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 1691.9, "quote_volume": 201.43722, "trades": 10, "taker_buy_volume": 967.3, "taker_buy_quote": 115.1987}, {"ts": 1768270920000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 5033.2, "quote_volume": 599.05325, "trades": 8, "taker_buy_volume": 4900.5, "taker_buy_quote": 583.26195}, {"ts": 1768270980000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 160.6, "quote_volume": 19.1114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271040000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 2693.4, "quote_volume": 320.5146, "trades": 5, "taker_buy_volume": 84.1, "taker_buy_quote": 10.0079}, {"ts": 1768271100000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 7732.2, "quote_volume": 919.35185, "trades": 15, "taker_buy_volume": 5199.2, "taker_buy_quote": 618.18488}, {"ts": 1768271160000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 243.9, "quote_volume": 28.9913, "trades": 4, "taker_buy_volume": 159.8, "taker_buy_quote": 19.00022}, {"ts": 1768271220000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 159.8, "quote_volume": 18.99181, "trades": 3, "taker_buy_volume": 75.7, "taker_buy_quote": 9.00073}, {"ts": 1768271280000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 14263.5, "quote_volume": 1696.23621, "trades": 9, "taker_buy_volume": 14187.8, "taker_buy_quote": 1687.23548}, {"ts": 1768271340000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 45554.2, "quote_volume": 5416.43861, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271400000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 1684.9, "quote_volume": 200.58626, "trades": 8, "taker_buy_volume": 1584.4, "taker_buy_quote": 188.63681}, {"ts": 1768271460000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 1474.1, "quote_volume": 175.43654, "trades": 10, "taker_buy_volume": 316.6, "taker_buy_quote": 37.69824}, {"ts": 1768271520000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 2290.4, "quote_volume": 272.6508, "trades": 13, "taker_buy_volume": 1257.8, "taker_buy_quote": 149.7714}, {"ts": 1768271580000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 5751.0, "quote_volume": 684.369, "trades": 17, "taker_buy_volume": 310.8, "taker_buy_quote": 36.9852}, {"ts": 1768271640000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271700000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 4413.7, "quote_volume": 525.2303, "trades": 4, "taker_buy_volume": 94.5, "taker_buy_quote": 11.2455}, {"ts": 1768271760000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 2655.6, "quote_volume": 315.75084, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271820000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 1340.2, "quote_volume": 159.34978, "trades": 9, "taker_buy_volume": 1296.0, "taker_buy_quote": 154.0944}, {"ts": 1768271880000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 168.3, "quote_volume": 20.0033, "trades": 2, "taker_buy_volume": 92.6, "taker_buy_quote": 11.01014}, {"ts": 1768271940000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 9097.1, "quote_volume": 1080.73548, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272000000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 2769.6, "quote_volume": 329.12168, "trades": 6, "taker_buy_volume": 2769.6, "taker_buy_quote": 329.12168}, {"ts": 1768272060000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 1986.6, "quote_volume": 235.86985, "trades": 5, "taker_buy_volume": 513.5, "taker_buy_quote": 61.0038}, {"ts": 1768272120000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 1920.5, "quote_volume": 228.2486, "trades": 4, "taker_buy_volume": 976.2, "taker_buy_quote": 116.06576}, {"ts": 1768272180000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 19823.4, "quote_volume": 2353.03758, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272240000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 11888.7, "quote_volume": 1410.10144, "trades": 18, "taker_buy_volume": 2028.0, "taker_buy_quote": 240.62242}, {"ts": 1768272300000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 1392.1, "quote_volume": 165.11982, "trades": 8, "taker_buy_volume": 211.9, "taker_buy_quote": 25.1481}, {"ts": 1768272360000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 160.2, "quote_volume": 19.00647, "trades": 2, "taker_buy_volume": 67.5, "taker_buy_quote": 8.01225}, {"ts": 1768272420000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 84378.5, "quote_volume": 10007.3078, "trades": 27, "taker_buy_volume": 70396.3, "taker_buy_quote": 8349.01888}, {"ts": 1768272480000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 48706.4, "quote_volume": 5781.42694, "trades": 10, "taker_buy_volume": 48479.0, "taker_buy_quote": 5754.4573}, {"ts": 1768272540000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 7028.7, "quote_volume": 834.41351, "trades": 6, "taker_buy_volume": 6961.4, "taker_buy_quote": 826.425}, {"ts": 1768272600000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 24942.1, "quote_volume": 2962.36487, "trades": 35, "taker_buy_volume": 3653.0, "taker_buy_quote": 433.9764}, {"ts": 1768272660000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 13142.1, "quote_volume": 1559.96727, "trades": 13, "taker_buy_volume": 64.5, "taker_buy_quote": 7.65615}, {"ts": 1768272720000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 5731.0, "quote_volume": 679.6966, "trades": 13, "taker_buy_volume": 479.5, "taker_buy_quote": 56.8687}, {"ts": 1768272780000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 30248.9, "quote_volume": 3592.52035, "trades": 28, "taker_buy_volume": 6865.3, "taker_buy_quote": 814.79852}, {"ts": 1768272840000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272900000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 3453.0, "quote_volume": 409.84499, "trades": 15, "taker_buy_volume": 1168.3, "taker_buy_quote": 138.67721}, {"ts": 1768272960000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 1427.2, "quote_volume": 169.40864, "trades": 12, "taker_buy_volume": 305.7, "taker_buy_quote": 36.28659}, {"ts": 1768273020000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 10138.6, "quote_volume": 1202.54386, "trades": 16, "taker_buy_volume": 2083.6, "taker_buy_quote": 247.22086}, {"ts": 1768273080000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273140000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 58183.0, "quote_volume": 6897.4083, "trades": 39, "taker_buy_volume": 30881.0, "taker_buy_quote": 3662.1213}, {"ts": 1768273200000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 2161.8, "quote_volume": 256.48869, "trades": 14, "taker_buy_volume": 1647.6, "taker_buy_quote": 195.50457}, {"ts": 1768273260000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 33764.1, "quote_volume": 4007.47199, "trades": 33, "taker_buy_volume": 5657.6, "taker_buy_quote": 671.41185}, {"ts": 1768273320000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 5840.7, "quote_volume": 693.28267, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273380000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 1461.3, "quote_volume": 173.31018, "trades": 8, "taker_buy_volume": 132.9, "taker_buy_quote": 15.76194}, {"ts": 1768273440000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 932.0, "quote_volume": 110.6284, "trades": 1, "taker_buy_volume": 932.0, "taker_buy_quote": 110.6284}, {"ts": 1768273500000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 17857.6, "quote_volume": 2119.69712, "trades": 7, "taker_buy_volume": 17857.6, "taker_buy_quote": 2119.69712}, {"ts": 1768273560000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 3781.6, "quote_volume": 448.49776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273620000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 1355.1, "quote_volume": 160.69496, "trades": 6, "taker_buy_volume": 1156.1, "taker_buy_quote": 137.11346}, {"ts": 1768273680000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 11089.1, "quote_volume": 1314.05835, "trades": 13, "taker_buy_volume": 1056.9, "taker_buy_quote": 125.24265}, {"ts": 1768273740000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 57683.9, "quote_volume": 6829.87371, "trades": 27, "taker_buy_volume": 39740.0, "taker_buy_quote": 4705.32524}, {"ts": 1768273800000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 263843.2, "quote_volume": 31309.89065, "trades": 147, "taker_buy_volume": 138389.9, "taker_buy_quote": 16419.52113}, {"ts": 1768273860000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 21393.4, "quote_volume": 2538.32671, "trades": 57, "taker_buy_volume": 3043.5, "taker_buy_quote": 360.89428}, {"ts": 1768273920000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 54557.1, "quote_volume": 6465.37342, "trades": 19, "taker_buy_volume": 54557.1, "taker_buy_quote": 6465.37342}, {"ts": 1768273980000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 9877.2, "quote_volume": 1171.43592, "trades": 12, "taker_buy_volume": 9877.2, "taker_buy_quote": 1171.43592}, {"ts": 1768274040000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 29007.2, "quote_volume": 3440.34712, "trades": 30, "taker_buy_volume": 22756.5, "taker_buy_quote": 2699.0141}, {"ts": 1768274100000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 35672.1, "quote_volume": 4234.78527, "trades": 35, "taker_buy_volume": 12060.3, "taker_buy_quote": 1432.07388}, {"ts": 1768274160000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 23632.8, "quote_volume": 2805.20575, "trades": 26, "taker_buy_volume": 18562.8, "taker_buy_quote": 2203.41194}, {"ts": 1768274220000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 65386.1, "quote_volume": 7769.10091, "trades": 47, "taker_buy_volume": 25885.1, "taker_buy_quote": 3076.40656}, {"ts": 1768274280000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274340000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 26717.2, "quote_volume": 3171.35909, "trades": 32, "taker_buy_volume": 7849.3, "taker_buy_quote": 931.73936}, {"ts": 1768274400000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 22324.9, "quote_volume": 2648.19507, "trades": 56, "taker_buy_volume": 9768.0, "taker_buy_quote": 1158.50736}, {"ts": 1768274460000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 8510.1, "quote_volume": 1010.50133, "trades": 26, "taker_buy_volume": 8434.3, "taker_buy_quote": 1001.50387}, {"ts": 1768274520000, "open": 0.1187, "high": 0.119, "low": 0.1187, "close": 0.119, "volume": 30817.8, "quote_volume": 3666.2832, "trades": 37, "taker_buy_volume": 30340.1, "taker_buy_quote": 3609.50521}, {"ts": 1768274580000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 16757.8, "quote_volume": 1993.56857, "trades": 51, "taker_buy_volume": 6806.6, "taker_buy_quote": 810.16652}, {"ts": 1768274640000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 2828.1, "quote_volume": 336.51016, "trades": 15, "taker_buy_volume": 2181.4, "taker_buy_quote": 259.5866}, {"ts": 1768274700000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 14621.5, "quote_volume": 1739.88769, "trades": 14, "taker_buy_volume": 2837.8, "taker_buy_quote": 337.6982}, {"ts": 1768274760000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 1487.0, "quote_volume": 176.94796, "trades": 3, "taker_buy_volume": 1436.6, "taker_buy_quote": 170.9554}, {"ts": 1768274820000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 4130.2, "quote_volume": 491.27354, "trades": 18, "taker_buy_volume": 2580.2, "taker_buy_quote": 306.97854}, {"ts": 1768274880000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 12710.3, "quote_volume": 1512.5257, "trades": 6, "taker_buy_volume": 12710.3, "taker_buy_quote": 1512.5257}, {"ts": 1768274940000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 3241.1, "quote_volume": 385.6909, "trades": 7, "taker_buy_volume": 3241.1, "taker_buy_quote": 385.6909}, {"ts": 1768275000000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 26094.0, "quote_volume": 3105.13037, "trades": 38, "taker_buy_volume": 23906.1, "taker_buy_quote": 2844.98066}, {"ts": 1768275060000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2038.1, "quote_volume": 242.73771, "trades": 6, "taker_buy_volume": 2038.1, "taker_buy_quote": 242.73771}, {"ts": 1768275120000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 15083.4, "quote_volume": 1795.15148, "trades": 15, "taker_buy_volume": 13572.5, "taker_buy_quote": 1615.35438}, {"ts": 1768275180000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 20706.6, "quote_volume": 2463.7266, "trades": 35, "taker_buy_volume": 2441.3, "taker_buy_quote": 290.38858}, {"ts": 1768275240000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 4469.1, "quote_volume": 531.58596, "trades": 13, "taker_buy_volume": 4334.7, "taker_buy_quote": 515.6058}, {"ts": 1768275300000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 3830.5, "quote_volume": 455.8295, "trades": 8, "taker_buy_volume": 3830.5, "taker_buy_quote": 455.8295}, {"ts": 1768275360000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 98.0, "quote_volume": 11.662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275420000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 51.7, "quote_volume": 6.1523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275480000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 17453.8, "quote_volume": 2075.35625, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275540000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 932.0, "quote_volume": 110.8148, "trades": 3, "taker_buy_volume": 932.0, "taker_buy_quote": 110.8148}, {"ts": 1768275600000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 13294.8, "quote_volume": 1579.42224, "trades": 17, "taker_buy_volume": 191.1, "taker_buy_quote": 22.70268}, {"ts": 1768275660000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275720000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 9742.6, "quote_volume": 1158.64827, "trades": 20, "taker_buy_volume": 9742.6, "taker_buy_quote": 1158.64827}, {"ts": 1768275780000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 3208.9, "quote_volume": 382.2816, "trades": 14, "taker_buy_volume": 3208.9, "taker_buy_quote": 382.2816}, {"ts": 1768275840000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1524.4, "quote_volume": 181.57284, "trades": 7, "taker_buy_volume": 168.0, "taker_buy_quote": 20.0256}, {"ts": 1768275900000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2074.1, "quote_volume": 247.02531, "trades": 9, "taker_buy_volume": 84.0, "taker_buy_quote": 10.0044}, {"ts": 1768275960000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 2715.3, "quote_volume": 323.17172, "trades": 15, "taker_buy_volume": 1154.5, "taker_buy_quote": 137.4787}, {"ts": 1768276020000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 22944.0, "quote_volume": 2734.83043, "trades": 24, "taker_buy_volume": 16165.9, "taker_buy_quote": 1926.89435}, {"ts": 1768276080000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 935.8, "quote_volume": 111.54736, "trades": 3, "taker_buy_volume": 935.8, "taker_buy_quote": 111.54736}, {"ts": 1768276140000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 944.1, "quote_volume": 112.53672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276200000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1400.6, "quote_volume": 166.82666, "trades": 6, "taker_buy_volume": 152.0, "taker_buy_quote": 18.1184}, {"ts": 1768276260000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 2291.8, "quote_volume": 272.7242, "trades": 11, "taker_buy_volume": 269.1, "taker_buy_quote": 32.0229}, {"ts": 1768276320000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 4030.7, "quote_volume": 479.72656, "trades": 11, "taker_buy_volume": 3719.9, "taker_buy_quote": 442.7613}, {"ts": 1768276380000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 19136.0, "quote_volume": 2277.19914, "trades": 10, "taker_buy_volume": 10934.1, "taker_buy_quote": 1301.17304}, {"ts": 1768276440000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 3762.7, "quote_volume": 447.86375, "trades": 7, "taker_buy_volume": 1024.5, "taker_buy_quote": 122.01795}, {"ts": 1768276500000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 18166.7, "quote_volume": 2163.65397, "trades": 16, "taker_buy_volume": 13412.0, "taker_buy_quote": 1597.37676}, {"ts": 1768276560000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 136.4, "quote_volume": 16.24524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276620000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 15421.2, "quote_volume": 1836.76736, "trades": 12, "taker_buy_volume": 15421.2, "taker_buy_quote": 1836.76736}, {"ts": 1768276680000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 459.2, "quote_volume": 54.71902, "trades": 5, "taker_buy_volume": 283.0, "taker_buy_quote": 33.7336}, {"ts": 1768276740000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 1622.2, "quote_volume": 193.21326, "trades": 11, "taker_buy_volume": 317.1, "taker_buy_quote": 37.77585}, {"ts": 1768276800000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 4846.1, "quote_volume": 577.64593, "trades": 18, "taker_buy_volume": 3473.0, "taker_buy_quote": 413.99083}, {"ts": 1768276860000, "open": 0.1192, "high": 0.1196, "low": 0.1192, "close": 0.1194, "volume": 176340.4, "quote_volume": 21067.83113, "trades": 114, "taker_buy_volume": 92921.4, "taker_buy_quote": 11100.99338}, {"ts": 1768276920000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 253.7, "quote_volume": 30.27583, "trades": 3, "taker_buy_volume": 94.2, "taker_buy_quote": 11.24748}, {"ts": 1768276980000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 53275.2, "quote_volume": 6355.72298, "trades": 27, "taker_buy_volume": 46228.7, "taker_buy_quote": 5515.08391}, {"ts": 1768277040000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2684.8, "quote_volume": 320.41333, "trades": 14, "taker_buy_volume": 2617.8, "taker_buy_quote": 312.42023}, {"ts": 1768277100000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 9819.0, "quote_volume": 1172.99574, "trades": 21, "taker_buy_volume": 9735.3, "taker_buy_quote": 1163.00196}, {"ts": 1768277160000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1193, "volume": 386711.3, "quote_volume": 46160.07462, "trades": 106, "taker_buy_volume": 47925.9, "taker_buy_quote": 5718.9105}, {"ts": 1768277220000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 4474.0, "quote_volume": 533.7482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277280000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 9198.3, "quote_volume": 1097.35719, "trades": 11, "taker_buy_volume": 9022.0, "taker_buy_quote": 1076.3246}, {"ts": 1768277340000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2552.8, "quote_volume": 304.55658, "trades": 8, "taker_buy_volume": 2393.6, "taker_buy_quote": 285.56402}, {"ts": 1768277400000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 22873.8, "quote_volume": 2728.93753, "trades": 19, "taker_buy_volume": 13819.5, "taker_buy_quote": 1648.75954}, {"ts": 1768277460000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 21291.3, "quote_volume": 2542.32548, "trades": 28, "taker_buy_volume": 8928.7, "taker_buy_quote": 1066.23104}, {"ts": 1768277520000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 2679.1, "quote_volume": 319.88454, "trades": 5, "taker_buy_volume": 2271.3, "taker_buy_quote": 271.19322}, {"ts": 1768277580000, "open": 0.1195, "high": 0.1203, "low": 0.1195, "close": 0.1203, "volume": 1622016.1, "quote_volume": 194587.07041, "trades": 640, "taker_buy_volume": 1182833.6, "taker_buy_quote": 141863.45091}, {"ts": 1768277640000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 71206.4, "quote_volume": 8554.58236, "trades": 104, "taker_buy_volume": 34527.2, "taker_buy_quote": 4147.84067}, {"ts": 1768277700000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 15757.1, "quote_volume": 1893.32188, "trades": 44, "taker_buy_volume": 11680.6, "taker_buy_quote": 1403.88379}, {"ts": 1768277760000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 31630.4, "quote_volume": 3801.95909, "trades": 27, "taker_buy_volume": 18975.2, "taker_buy_quote": 2280.81904}, {"ts": 1768277820000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 52854.3, "quote_volume": 6347.80143, "trades": 36, "taker_buy_volume": 20061.8, "taker_buy_quote": 2409.42218}, {"ts": 1768277880000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 13317.5, "quote_volume": 1599.30795, "trades": 27, "taker_buy_volume": 11307.8, "taker_buy_quote": 1358.06678}, {"ts": 1768277940000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 10313.2, "quote_volume": 1237.34088, "trades": 17, "taker_buy_volume": 7815.4, "taker_buy_quote": 937.848}, {"ts": 1768278000000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 9234.8, "quote_volume": 1108.176, "trades": 18, "taker_buy_volume": 9103.4, "taker_buy_quote": 1092.408}, {"ts": 1768278060000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1475.2, "quote_volume": 177.024, "trades": 7, "taker_buy_volume": 1475.2, "taker_buy_quote": 177.024}, {"ts": 1768278120000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 33972.6, "quote_volume": 4082.21809, "trades": 47, "taker_buy_volume": 12390.2, "taker_buy_quote": 1489.1622}, {"ts": 1768278180000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 16024.2, "quote_volume": 1924.69961, "trades": 19, "taker_buy_volume": 11141.2, "taker_buy_quote": 1338.25131}, {"ts": 1768278240000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 4575.6, "quote_volume": 549.05533, "trades": 14, "taker_buy_volume": 2438.6, "taker_buy_quote": 292.632}, {"ts": 1768278300000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 24884.9, "quote_volume": 2986.06669, "trades": 20, "taker_buy_volume": 22547.4, "taker_buy_quote": 2705.78709}, {"ts": 1768278360000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 332.4, "quote_volume": 39.88375, "trades": 6, "taker_buy_volume": 158.5, "taker_buy_quote": 19.02}, {"ts": 1768278420000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 8059.6, "quote_volume": 967.1445, "trades": 8, "taker_buy_volume": 7984.6, "taker_buy_quote": 958.152}, {"ts": 1768278480000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 83791.9, "quote_volume": 10039.30214, "trades": 28, "taker_buy_volume": 4086.5, "taker_buy_quote": 489.97135}, {"ts": 1768278540000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 27162.1, "quote_volume": 3258.61967, "trades": 31, "taker_buy_volume": 23137.1, "taker_buy_quote": 2775.63553}, {"ts": 1768278600000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1229.9, "quote_volume": 147.60438, "trades": 13, "taker_buy_volume": 163.8, "taker_buy_quote": 19.67238}, {"ts": 1768278660000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 428.4, "quote_volume": 51.408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278720000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 3202.0, "quote_volume": 383.9198, "trades": 10, "taker_buy_volume": 1670.0, "taker_buy_quote": 200.233}, {"ts": 1768278780000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 34189.7, "quote_volume": 4095.92606, "trades": 31, "taker_buy_volume": 23357.6, "taker_buy_quote": 2798.24048}, {"ts": 1768278840000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 28101.9, "quote_volume": 3366.60762, "trades": 21, "taker_buy_volume": 23097.1, "taker_buy_quote": 2767.03258}, {"ts": 1768278900000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 8818.7, "quote_volume": 1057.06907, "trades": 11, "taker_buy_volume": 8818.7, "taker_buy_quote": 1057.06907}, {"ts": 1768278960000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 1031.7, "quote_volume": 123.59766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279020000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 453.2, "quote_volume": 54.29336, "trades": 6, "taker_buy_volume": 314.5, "taker_buy_quote": 37.6771}, {"ts": 1768279080000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 14013.7, "quote_volume": 1680.24263, "trades": 19, "taker_buy_volume": 13882.0, "taker_buy_quote": 1664.4518}, {"ts": 1768279140000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1077.3, "quote_volume": 129.16827, "trades": 5, "taker_buy_volume": 1077.3, "taker_buy_quote": 129.16827}, {"ts": 1768279200000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279260000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 23086.7, "quote_volume": 2770.71886, "trades": 21, "taker_buy_volume": 22089.3, "taker_buy_quote": 2651.03086}, {"ts": 1768279320000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 113405.6, "quote_volume": 13616.60842, "trades": 32, "taker_buy_volume": 29358.6, "taker_buy_quote": 3525.96786}, {"ts": 1768279380000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 175714.9, "quote_volume": 21102.59544, "trades": 72, "taker_buy_volume": 77608.7, "taker_buy_quote": 9321.43455}, {"ts": 1768279440000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 7264.0, "quote_volume": 873.14527, "trades": 17, "taker_buy_volume": 6197.8, "taker_buy_quote": 744.98803}, {"ts": 1768279500000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 10756.2, "quote_volume": 1292.88496, "trades": 28, "taker_buy_volume": 10002.3, "taker_buy_quote": 1202.27646}, {"ts": 1768279560000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 16254.7, "quote_volume": 1953.81494, "trades": 46, "taker_buy_volume": 15353.3, "taker_buy_quote": 1845.46666}, {"ts": 1768279620000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 11878.7, "quote_volume": 1428.97788, "trades": 14, "taker_buy_volume": 11712.5, "taker_buy_quote": 1409.00064}, {"ts": 1768279680000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 317423.6, "quote_volume": 38202.15045, "trades": 80, "taker_buy_volume": 246959.4, "taker_buy_quote": 29725.30719}, {"ts": 1768279740000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 25535.7, "quote_volume": 3072.0247, "trades": 16, "taker_buy_volume": 25402.6, "taker_buy_quote": 3056.02608}, {"ts": 1768279800000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279860000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 44254.4, "quote_volume": 5328.22976, "trades": 26, "taker_buy_volume": 26175.4, "taker_buy_quote": 3151.51816}, {"ts": 1768279980000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 11819.2, "quote_volume": 1423.12498, "trades": 14, "taker_buy_volume": 933.0, "taker_buy_quote": 112.4265}, {"ts": 1768280040000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 3454.1, "quote_volume": 415.87364, "trades": 3, "taker_buy_volume": 3454.1, "taker_buy_quote": 415.87364}, {"ts": 1768280100000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 100989.8, "quote_volume": 12159.80374, "trades": 42, "taker_buy_volume": 49680.1, "taker_buy_quote": 5982.1225}, {"ts": 1768280160000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 30460.3, "quote_volume": 3670.55946, "trades": 37, "taker_buy_volume": 25280.2, "taker_buy_quote": 3046.35741}, {"ts": 1768280220000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 103388.0, "quote_volume": 12463.58819, "trades": 53, "taker_buy_volume": 98832.7, "taker_buy_quote": 11914.67454}, {"ts": 1768280280000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 196.6, "quote_volume": 23.70996, "trades": 1, "taker_buy_volume": 196.6, "taker_buy_quote": 23.70996}, {"ts": 1768280340000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 15895.8, "quote_volume": 1917.12678, "trades": 21, "taker_buy_volume": 14045.8, "taker_buy_quote": 1694.01678}, {"ts": 1768280400000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 44356.9, "quote_volume": 5349.53544, "trades": 18, "taker_buy_volume": 17846.3, "taker_buy_quote": 2152.35708}, {"ts": 1768280460000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 134815.3, "quote_volume": 16281.40413, "trades": 76, "taker_buy_volume": 126671.5, "taker_buy_quote": 15298.01059}, {"ts": 1768280520000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 11798.6, "quote_volume": 1424.34353, "trades": 23, "taker_buy_volume": 74.6, "taker_buy_quote": 9.01168}, {"ts": 1768280580000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280640000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 232.1, "quote_volume": 28.00618, "trades": 5, "taker_buy_volume": 149.2, "taker_buy_quote": 18.00844}, {"ts": 1768280700000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 20152.8, "quote_volume": 2431.02588, "trades": 21, "taker_buy_volume": 15486.6, "taker_buy_quote": 1868.28216}, {"ts": 1768280760000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 28344.5, "quote_volume": 3418.34256, "trades": 28, "taker_buy_volume": 23886.5, "taker_buy_quote": 2880.7119}, {"ts": 1768280820000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 8733.2, "quote_volume": 1053.04109, "trades": 8, "taker_buy_volume": 6904.9, "taker_buy_quote": 832.73094}, {"ts": 1768280880000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 306.9, "quote_volume": 36.99722, "trades": 4, "taker_buy_volume": 157.7, "taker_buy_quote": 19.01862}, {"ts": 1768280940000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 12651.5, "quote_volume": 1526.3639, "trades": 25, "taker_buy_volume": 11558.8, "taker_buy_quote": 1394.68358}, {"ts": 1768281000000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 72745.3, "quote_volume": 8775.59027, "trades": 41, "taker_buy_volume": 23217.6, "taker_buy_quote": 2802.53657}, {"ts": 1768281060000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 133492.1, "quote_volume": 16099.46841, "trades": 20, "taker_buy_volume": 132832.4, "taker_buy_quote": 16019.91688}, {"ts": 1768281120000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 30380.5, "quote_volume": 3667.52135, "trades": 26, "taker_buy_volume": 15431.7, "taker_buy_quote": 1863.20119}, {"ts": 1768281180000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 143986.1, "quote_volume": 17382.17668, "trades": 66, "taker_buy_volume": 30801.3, "taker_buy_quote": 3720.77961}, {"ts": 1768281240000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 47791.6, "quote_volume": 5769.03368, "trades": 22, "taker_buy_volume": 40800.7, "taker_buy_quote": 4925.23205}, {"ts": 1768281300000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 7131.6, "quote_volume": 861.36852, "trades": 12, "taker_buy_volume": 5844.0, "taker_buy_quote": 705.9552}, {"ts": 1768281360000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 11244.0, "quote_volume": 1357.1508, "trades": 3, "taker_buy_volume": 11244.0, "taker_buy_quote": 1357.1508}, {"ts": 1768281420000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 101090.9, "quote_volume": 12212.31078, "trades": 103, "taker_buy_volume": 65564.7, "taker_buy_quote": 7920.74582}, {"ts": 1768281480000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.121, "volume": 372124.4, "quote_volume": 45011.21498, "trades": 277, "taker_buy_volume": 218077.4, "taker_buy_quote": 26382.47721}, {"ts": 1768281540000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 88893.7, "quote_volume": 10759.37976, "trades": 47, "taker_buy_volume": 84773.2, "taker_buy_quote": 10260.79926}, {"ts": 1768281600000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 346485.4, "quote_volume": 42012.53439, "trades": 348, "taker_buy_volume": 194004.7, "taker_buy_quote": 23521.78868}, {"ts": 1768281660000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 94888.7, "quote_volume": 11520.64765, "trades": 125, "taker_buy_volume": 61885.9, "taker_buy_quote": 7514.10773}, {"ts": 1768281720000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.1211, "volume": 68466.3, "quote_volume": 8296.61415, "trades": 82, "taker_buy_volume": 49902.4, "taker_buy_quote": 6046.7459}, {"ts": 1768281780000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 67683.1, "quote_volume": 8189.6642, "trades": 136, "taker_buy_volume": 9671.9, "taker_buy_quote": 1170.31808}, {"ts": 1768281840000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.1213, "volume": 31309.2, "quote_volume": 3795.44362, "trades": 35, "taker_buy_volume": 30710.7, "taker_buy_quote": 3722.89488}, {"ts": 1768281900000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 33518.6, "quote_volume": 4066.87348, "trades": 30, "taker_buy_volume": 26018.6, "taker_buy_quote": 3157.12348}, {"ts": 1768281960000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 9186.5, "quote_volume": 1114.64665, "trades": 6, "taker_buy_volume": 9143.2, "taker_buy_quote": 1109.39436}, {"ts": 1768282020000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 595.2, "quote_volume": 72.19776, "trades": 2, "taker_buy_volume": 595.2, "taker_buy_quote": 72.19776}, {"ts": 1768282080000, "open": 0.1212, "high": 0.1215, "low": 0.1211, "close": 0.1214, "volume": 321270.4, "quote_volume": 38999.70586, "trades": 165, "taker_buy_volume": 224101.7, "taker_buy_quote": 27205.85318}, {"ts": 1768282140000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 397473.8, "quote_volume": 48328.71454, "trades": 257, "taker_buy_volume": 285724.5, "taker_buy_quote": 34740.79712}, {"ts": 1768282200000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 41172.9, "quote_volume": 5002.24303, "trades": 35, "taker_buy_volume": 12360.8, "taker_buy_quote": 1502.32368}, {"ts": 1768282260000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 55819.4, "quote_volume": 6772.14432, "trades": 84, "taker_buy_volume": 16686.4, "taker_buy_quote": 2024.92107}, {"ts": 1768282320000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 19596.3, "quote_volume": 2377.04687, "trades": 22, "taker_buy_volume": 5658.6, "taker_buy_quote": 686.40386}, {"ts": 1768282380000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 11796.1, "quote_volume": 1432.09699, "trades": 25, "taker_buy_volume": 1464.3, "taker_buy_quote": 177.85852}, {"ts": 1768282440000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 1508.0, "quote_volume": 182.7762, "trades": 31, "taker_buy_volume": 803.2, "taker_buy_quote": 97.35444}, {"ts": 1768282500000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 18800.7, "quote_volume": 2277.47162, "trades": 29, "taker_buy_volume": 6797.5, "taker_buy_quote": 823.84738}, {"ts": 1768282560000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 60196.3, "quote_volume": 7291.87488, "trades": 24, "taker_buy_volume": 1381.4, "taker_buy_quote": 167.42568}, {"ts": 1768282620000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 15969.3, "quote_volume": 1935.47916, "trades": 20, "taker_buy_volume": 7731.1, "taker_buy_quote": 937.00932}, {"ts": 1768282680000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 10362.3, "quote_volume": 1255.91076, "trades": 4, "taker_buy_volume": 10362.3, "taker_buy_quote": 1255.91076}, {"ts": 1768282740000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 933.0, "quote_volume": 113.0796, "trades": 2, "taker_buy_volume": 933.0, "taker_buy_quote": 113.0796}, {"ts": 1768282800000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 19634.5, "quote_volume": 2379.7014, "trades": 31, "taker_buy_volume": 18568.7, "taker_buy_quote": 2250.52644}, {"ts": 1768282860000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 5938.3, "quote_volume": 719.72196, "trades": 11, "taker_buy_volume": 5808.1, "taker_buy_quote": 703.94172}, {"ts": 1768282920000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1728.0, "quote_volume": 209.2608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282980000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 933.0, "quote_volume": 113.0796, "trades": 1, "taker_buy_volume": 933.0, "taker_buy_quote": 113.0796}, {"ts": 1768283040000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 50022.6, "quote_volume": 6062.73912, "trades": 31, "taker_buy_volume": 23374.0, "taker_buy_quote": 2832.9288}, {"ts": 1768283100000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 396.1, "quote_volume": 48.00732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283160000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 51122.5, "quote_volume": 6196.14031, "trades": 12, "taker_buy_volume": 51122.5, "taker_buy_quote": 6196.14031}, {"ts": 1768283220000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 140.6, "quote_volume": 17.04072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283280000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 5788.7, "quote_volume": 702.16931, "trades": 15, "taker_buy_volume": 4140.7, "taker_buy_quote": 502.26691}, {"ts": 1768283340000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 137169.4, "quote_volume": 16666.0014, "trades": 93, "taker_buy_volume": 111311.3, "taker_buy_quote": 13524.86169}, {"ts": 1768283400000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 16576.7, "quote_volume": 2012.24744, "trades": 34, "taker_buy_volume": 9353.7, "taker_buy_quote": 1135.53918}, {"ts": 1768283460000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 10365.5, "quote_volume": 1256.2986, "trades": 17, "taker_buy_volume": 5075.2, "taker_buy_quote": 615.11424}, {"ts": 1768283520000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 4213.0, "quote_volume": 511.03303, "trades": 26, "taker_buy_volume": 4213.0, "taker_buy_quote": 511.03303}, {"ts": 1768283580000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 4302.1, "quote_volume": 522.52101, "trades": 24, "taker_buy_volume": 2525.7, "taker_buy_quote": 306.87255}, {"ts": 1768283640000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4165.0, "quote_volume": 505.46619, "trades": 10, "taker_buy_volume": 2516.9, "taker_buy_quote": 305.55166}, {"ts": 1768283700000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 5128.9, "quote_volume": 622.64187, "trades": 7, "taker_buy_volume": 5063.0, "taker_buy_quote": 614.6482}, {"ts": 1768283760000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 11567.6, "quote_volume": 1403.14988, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283820000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 934.0, "quote_volume": 113.3876, "trades": 3, "taker_buy_volume": 934.0, "taker_buy_quote": 113.3876}, {"ts": 1768283880000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 264.0, "quote_volume": 32.0232, "trades": 6, "taker_buy_volume": 90.8, "taker_buy_quote": 11.01404}, {"ts": 1768283940000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 9586.0, "quote_volume": 1162.8752, "trades": 9, "taker_buy_volume": 7343.1, "taker_buy_quote": 890.81143}, {"ts": 1768284000000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 39636.4, "quote_volume": 4811.85237, "trades": 21, "taker_buy_volume": 2545.7, "taker_buy_quote": 309.04798}, {"ts": 1768284060000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 6200.3, "quote_volume": 752.80982, "trades": 9, "taker_buy_volume": 3729.3, "taker_buy_quote": 452.83042}, {"ts": 1768284120000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 10880.7, "quote_volume": 1322.00505, "trades": 14, "taker_buy_volume": 10880.7, "taker_buy_quote": 1322.00505}, {"ts": 1768284180000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 14291.0, "quote_volume": 1737.04757, "trades": 18, "taker_buy_volume": 9409.5, "taker_buy_quote": 1143.94532}, {"ts": 1768284240000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 6138.6, "quote_volume": 745.47407, "trades": 15, "taker_buy_volume": 1719.1, "taker_buy_quote": 208.87806}, {"ts": 1768284300000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 6777.7, "quote_volume": 822.87222, "trades": 13, "taker_buy_volume": 1537.7, "taker_buy_quote": 186.73622}, {"ts": 1768284360000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 41632.0, "quote_volume": 5043.6205, "trades": 35, "taker_buy_volume": 3885.9, "taker_buy_quote": 470.96674}, {"ts": 1768284420000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 21536.4, "quote_volume": 2609.99446, "trades": 28, "taker_buy_volume": 8702.4, "taker_buy_quote": 1054.51366}, {"ts": 1768284480000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 2616.3, "quote_volume": 317.20454, "trades": 8, "taker_buy_volume": 2206.3, "taker_buy_quote": 267.51254}, {"ts": 1768284540000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 7893.4, "quote_volume": 956.90374, "trades": 10, "taker_buy_volume": 2236.6, "taker_buy_quote": 271.29958}, {"ts": 1768284600000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 40606.4, "quote_volume": 4923.43592, "trades": 25, "taker_buy_volume": 28151.4, "taker_buy_quote": 3413.88992}, {"ts": 1768284660000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1854.3, "quote_volume": 224.92659, "trades": 6, "taker_buy_volume": 986.6, "taker_buy_quote": 119.67458}, {"ts": 1768284720000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 7075.5, "quote_volume": 858.25815, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284780000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 35517.9, "quote_volume": 4311.94729, "trades": 28, "taker_buy_volume": 19341.7, "taker_buy_quote": 2348.18957}, {"ts": 1768284840000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 17058.6, "quote_volume": 2072.15315, "trades": 23, "taker_buy_volume": 12391.1, "taker_buy_quote": 1505.51432}, {"ts": 1768284900000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 9446.7, "quote_volume": 1146.83762, "trades": 21, "taker_buy_volume": 1865.0, "taker_buy_quote": 226.43406}, {"ts": 1768284960000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 126848.8, "quote_volume": 15410.58166, "trades": 55, "taker_buy_volume": 95754.3, "taker_buy_quote": 11633.77405}, {"ts": 1768285020000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 10800.3, "quote_volume": 1312.23728, "trades": 16, "taker_buy_volume": 2543.1, "taker_buy_quote": 308.99489}, {"ts": 1768285080000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 5549.0, "quote_volume": 674.30348, "trades": 13, "taker_buy_volume": 5466.7, "taker_buy_quote": 664.30403}, {"ts": 1768285140000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 10928.3, "quote_volume": 1327.78022, "trades": 17, "taker_buy_volume": 8115.0, "taker_buy_quote": 985.9725}, {"ts": 1768285200000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 27650.3, "quote_volume": 3359.62073, "trades": 22, "taker_buy_volume": 25691.3, "taker_buy_quote": 3121.60223}, {"ts": 1768285260000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 10328.6, "quote_volume": 1255.92733, "trades": 17, "taker_buy_volume": 9872.5, "taker_buy_quote": 1200.496}, {"ts": 1768285320000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 2871.6, "quote_volume": 349.46132, "trades": 8, "taker_buy_volume": 2747.6, "taker_buy_quote": 334.38292}, {"ts": 1768285380000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 51887.7, "quote_volume": 6316.13965, "trades": 30, "taker_buy_volume": 50987.7, "taker_buy_quote": 6206.60965}, {"ts": 1768285440000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 37978.2, "quote_volume": 4621.95428, "trades": 79, "taker_buy_volume": 18883.0, "taker_buy_quote": 2298.06844}, {"ts": 1768285500000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 10599.8, "quote_volume": 1289.97511, "trades": 12, "taker_buy_volume": 10394.3, "taker_buy_quote": 1264.98631}, {"ts": 1768285560000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 13278.0, "quote_volume": 1614.61099, "trades": 24, "taker_buy_volume": 11803.9, "taker_buy_quote": 1435.36043}, {"ts": 1768285620000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 9640.5, "quote_volume": 1173.24264, "trades": 20, "taker_buy_volume": 8462.4, "taker_buy_quote": 1029.87408}, {"ts": 1768285680000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 18594.8, "quote_volume": 2261.12768, "trades": 16, "taker_buy_volume": 1644.0, "taker_buy_quote": 199.9104}, {"ts": 1768285740000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 31468.0, "quote_volume": 3821.07833, "trades": 62, "taker_buy_volume": 214.1, "taker_buy_quote": 26.01149}, {"ts": 1768285800000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 16958.9, "quote_volume": 2057.49242, "trades": 30, "taker_buy_volume": 14716.2, "taker_buy_quote": 1785.23522}, {"ts": 1768285860000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 82.4, "quote_volume": 10.00336, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 10.00336}, {"ts": 1768285920000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 57157.1, "quote_volume": 6933.1653, "trades": 127, "taker_buy_volume": 13566.4, "taker_buy_quote": 1645.61339}, {"ts": 1768285980000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1266.5, "quote_volume": 153.61738, "trades": 14, "taker_buy_volume": 418.9, "taker_buy_quote": 50.81257}, {"ts": 1768286040000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 45862.1, "quote_volume": 5558.51125, "trades": 16, "taker_buy_volume": 247.3, "taker_buy_quote": 29.99749}, {"ts": 1768286100000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 25333.3, "quote_volume": 3075.27373, "trades": 34, "taker_buy_volume": 24920.8, "taker_buy_quote": 3025.27873}, {"ts": 1768286160000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 82.4, "quote_volume": 10.00336, "trades": 1, "taker_buy_volume": 82.4, "taker_buy_quote": 10.00336}, {"ts": 1768286220000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 27748.8, "quote_volume": 3366.00636, "trades": 25, "taker_buy_volume": 26154.1, "taker_buy_quote": 3172.58573}, {"ts": 1768286280000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 206.2, "quote_volume": 25.03268, "trades": 3, "taker_buy_volume": 206.2, "taker_buy_quote": 25.03268}, {"ts": 1768286340000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 133612.9, "quote_volume": 16200.40474, "trades": 56, "taker_buy_volume": 44292.4, "taker_buy_quote": 5373.21443}, {"ts": 1768286400000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1304.5, "quote_volume": 158.48194, "trades": 8, "taker_buy_volume": 1156.4, "taker_buy_quote": 140.5026}, {"ts": 1768286460000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 194070.9, "quote_volume": 23560.22436, "trades": 80, "taker_buy_volume": 101270.8, "taker_buy_quote": 12294.29222}, {"ts": 1768286520000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2576.7, "quote_volume": 312.81138, "trades": 12, "taker_buy_volume": 181.0, "taker_buy_quote": 21.9734}, {"ts": 1768286580000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 13989.1, "quote_volume": 1698.36676, "trades": 21, "taker_buy_volume": 11816.4, "taker_buy_quote": 1434.61011}, {"ts": 1768286640000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 8672.9, "quote_volume": 1052.84337, "trades": 7, "taker_buy_volume": 838.8, "taker_buy_quote": 101.90121}, {"ts": 1768286700000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 98878.0, "quote_volume": 12019.36383, "trades": 95, "taker_buy_volume": 42874.1, "taker_buy_quote": 5213.22082}, {"ts": 1768286760000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286820000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 7764.7, "quote_volume": 944.95578, "trades": 8, "taker_buy_volume": 7682.6, "taker_buy_quote": 934.97242}, {"ts": 1768286880000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 83726.9, "quote_volume": 10189.56373, "trades": 41, "taker_buy_volume": 52222.1, "taker_buy_quote": 6355.42957}, {"ts": 1768286940000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 132462.1, "quote_volume": 16134.64048, "trades": 69, "taker_buy_volume": 66173.9, "taker_buy_quote": 8060.85192}, {"ts": 1768287000000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 43274.8, "quote_volume": 5271.4799, "trades": 17, "taker_buy_volume": 41927.3, "taker_buy_quote": 5107.3544}, {"ts": 1768287060000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 40336.5, "quote_volume": 4912.9857, "trades": 57, "taker_buy_volume": 20263.6, "taker_buy_quote": 2468.10648}, {"ts": 1768287120000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.122, "volume": 110688.5, "quote_volume": 13497.94814, "trades": 102, "taker_buy_volume": 94389.6, "taker_buy_quote": 11510.04264}, {"ts": 1768287180000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 197340.5, "quote_volume": 24069.6096, "trades": 133, "taker_buy_volume": 68849.8, "taker_buy_quote": 8399.7703}, {"ts": 1768287240000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 7325.2, "quote_volume": 894.38562, "trades": 14, "taker_buy_volume": 7112.2, "taker_buy_quote": 868.39962}, {"ts": 1768287300000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 196320.4, "quote_volume": 23940.57639, "trades": 84, "taker_buy_volume": 1950.1, "taker_buy_quote": 237.74364}, {"ts": 1768287360000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 169751.5, "quote_volume": 20681.12219, "trades": 77, "taker_buy_volume": 96709.5, "taker_buy_quote": 11784.51659}, {"ts": 1768287420000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 139657.9, "quote_volume": 17051.69763, "trades": 83, "taker_buy_volume": 105409.7, "taker_buy_quote": 12869.99241}, {"ts": 1768287480000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1407.7, "quote_volume": 171.7394, "trades": 13, "taker_buy_volume": 286.5, "taker_buy_quote": 34.953}, {"ts": 1768287540000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 10185.1, "quote_volume": 1242.66658, "trades": 11, "taker_buy_volume": 10049.2, "taker_buy_quote": 1226.0958}, {"ts": 1768287600000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 6835.7, "quote_volume": 834.16135, "trades": 14, "taker_buy_volume": 6358.3, "taker_buy_quote": 775.92675}, {"ts": 1768287660000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 22294.4, "quote_volume": 2719.06199, "trades": 32, "taker_buy_volume": 4634.1, "taker_buy_quote": 565.78237}, {"ts": 1768287720000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 17541.9, "quote_volume": 2138.45756, "trades": 16, "taker_buy_volume": 1946.4, "taker_buy_quote": 237.36611}, {"ts": 1768287780000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 8672.8, "quote_volume": 1058.38497, "trades": 26, "taker_buy_volume": 6545.5, "taker_buy_quote": 799.04761}, {"ts": 1768287840000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 12471.2, "quote_volume": 1519.17334, "trades": 25, "taker_buy_volume": 1848.8, "taker_buy_quote": 225.36872}, {"ts": 1768287900000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 4833.3, "quote_volume": 588.69594, "trades": 7, "taker_buy_volume": 4833.3, "taker_buy_quote": 588.69594}, {"ts": 1768287960000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1447.0, "quote_volume": 176.23474, "trades": 12, "taker_buy_volume": 1218.8, "taker_buy_quote": 148.44984}, {"ts": 1768288020000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 8463.6, "quote_volume": 1031.59991, "trades": 15, "taker_buy_volume": 8363.6, "taker_buy_quote": 1019.41991}, {"ts": 1768288080000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 3274.6, "quote_volume": 398.78244, "trades": 12, "taker_buy_volume": 1029.3, "taker_buy_quote": 125.36874}, {"ts": 1768288140000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 1163.4, "quote_volume": 141.80288, "trades": 4, "taker_buy_volume": 1007.6, "taker_buy_quote": 122.82644}, {"ts": 1768288200000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 22008.8, "quote_volume": 2682.87107, "trades": 39, "taker_buy_volume": 1332.2, "taker_buy_quote": 162.40339}, {"ts": 1768288260000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 7845.9, "quote_volume": 955.63062, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288320000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 16783.2, "quote_volume": 2044.83131, "trades": 15, "taker_buy_volume": 16577.6, "taker_buy_quote": 2019.78923}, {"ts": 1768288380000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 2573.7, "quote_volume": 313.55343, "trades": 12, "taker_buy_volume": 2325.4, "taker_buy_quote": 283.32712}, {"ts": 1768288440000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2475.6, "quote_volume": 301.52808, "trades": 8, "taker_buy_volume": 1229.0, "taker_buy_quote": 149.6922}, {"ts": 1768288500000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 6510.0, "quote_volume": 792.88988, "trades": 17, "taker_buy_volume": 2450.6, "taker_buy_quote": 298.48308}, {"ts": 1768288560000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 21344.5, "quote_volume": 2598.69325, "trades": 30, "taker_buy_volume": 10341.8, "taker_buy_quote": 1259.6117}, {"ts": 1768288620000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 14034.5, "quote_volume": 1706.12159, "trades": 30, "taker_buy_volume": 781.4, "taker_buy_quote": 95.08897}, {"ts": 1768288680000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 558.2, "quote_volume": 67.87712, "trades": 1, "taker_buy_volume": 558.2, "taker_buy_quote": 67.87712}, {"ts": 1768288740000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 534.8, "quote_volume": 64.98725, "trades": 8, "taker_buy_volume": 90.5, "taker_buy_quote": 11.0048}, {"ts": 1768288800000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1411.0, "quote_volume": 171.55293, "trades": 8, "taker_buy_volume": 1164.3, "taker_buy_quote": 141.57888}, {"ts": 1768288860000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 68592.8, "quote_volume": 8343.50384, "trades": 30, "taker_buy_volume": 60848.6, "taker_buy_quote": 7401.85912}, {"ts": 1768288920000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 4869.1, "quote_volume": 592.6199, "trades": 10, "taker_buy_volume": 4439.4, "taker_buy_quote": 540.36838}, {"ts": 1768288980000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 16870.5, "quote_volume": 2054.81162, "trades": 19, "taker_buy_volume": 16717.7, "taker_buy_quote": 2036.21586}, {"ts": 1768289040000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 3787.1, "quote_volume": 460.90667, "trades": 16, "taker_buy_volume": 588.4, "taker_buy_quote": 71.62488}, {"ts": 1768289100000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 7509.6, "quote_volume": 913.3154, "trades": 25, "taker_buy_volume": 821.6, "taker_buy_quote": 99.98872}, {"ts": 1768289160000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 27154.7, "quote_volume": 3302.21909, "trades": 28, "taker_buy_volume": 1995.0, "taker_buy_quote": 242.78661}, {"ts": 1768289220000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1144.1, "quote_volume": 139.11434, "trades": 6, "taker_buy_volume": 1061.9, "taker_buy_quote": 129.12704}, {"ts": 1768289280000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289340000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 48401.4, "quote_volume": 5880.82857, "trades": 27, "taker_buy_volume": 27462.5, "taker_buy_quote": 3336.75222}, {"ts": 1768289400000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 5269.6, "quote_volume": 640.24899, "trades": 9, "taker_buy_volume": 65.9, "taker_buy_quote": 8.00685}, {"ts": 1768289460000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 934.0, "quote_volume": 113.481, "trades": 4, "taker_buy_volume": 934.0, "taker_buy_quote": 113.481}, {"ts": 1768289520000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4331.5, "quote_volume": 525.85809, "trades": 6, "taker_buy_volume": 139.9, "taker_buy_quote": 16.99785}, {"ts": 1768289580000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 349.5, "quote_volume": 42.46425, "trades": 4, "taker_buy_volume": 349.5, "taker_buy_quote": 42.46425}, {"ts": 1768289640000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1263.3, "quote_volume": 153.47532, "trades": 6, "taker_buy_volume": 1107.0, "taker_buy_quote": 134.5005}, {"ts": 1768289700000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 15385.5, "quote_volume": 1869.47292, "trades": 15, "taker_buy_volume": 13911.6, "taker_buy_quote": 1690.40065}, {"ts": 1768289760000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 5228.0, "quote_volume": 635.70858, "trades": 5, "taker_buy_volume": 5065.8, "taker_buy_quote": 616.00128}, {"ts": 1768289820000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 26126.7, "quote_volume": 3173.69679, "trades": 29, "taker_buy_volume": 954.8, "taker_buy_quote": 116.0082}, {"ts": 1768289880000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289940000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 6018.4, "quote_volume": 730.63376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290000000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 75765.5, "quote_volume": 9204.0852, "trades": 23, "taker_buy_volume": 34569.8, "taker_buy_quote": 4200.3241}, {"ts": 1768290060000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290120000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 391.9, "quote_volume": 47.57666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290180000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 28420.7, "quote_volume": 3451.53541, "trades": 6, "taker_buy_volume": 12624.3, "taker_buy_quote": 1533.85245}, {"ts": 1768290240000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290300000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 12632.2, "quote_volume": 1535.11941, "trades": 24, "taker_buy_volume": 11302.3, "taker_buy_quote": 1373.53656}, {"ts": 1768290360000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2390.3, "quote_volume": 290.42886, "trades": 8, "taker_buy_volume": 74.1, "taker_buy_quote": 9.01056}, {"ts": 1768290420000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1527.1, "quote_volume": 185.38994, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290480000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 102699.7, "quote_volume": 12468.17343, "trades": 85, "taker_buy_volume": 43716.6, "taker_buy_quote": 5307.62509}, {"ts": 1768290540000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 2179.7, "quote_volume": 264.61558, "trades": 2, "taker_buy_volume": 2179.7, "taker_buy_quote": 264.61558}, {"ts": 1768290600000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290660000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 8000.0, "quote_volume": 970.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290720000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 238675.0, "quote_volume": 29001.65226, "trades": 117, "taker_buy_volume": 162482.6, "taker_buy_quote": 19744.30695}, {"ts": 1768290780000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 71510.5, "quote_volume": 8688.22963, "trades": 124, "taker_buy_volume": 12364.1, "taker_buy_quote": 1502.23815}, {"ts": 1768290840000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2812.5, "quote_volume": 341.75034, "trades": 10, "taker_buy_volume": 385.5, "taker_buy_quote": 46.86984}, {"ts": 1768290900000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290960000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291020000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 934.0, "quote_volume": 113.481, "trades": 1, "taker_buy_volume": 934.0, "taker_buy_quote": 113.481}, {"ts": 1768291080000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 870.8, "quote_volume": 105.8022, "trades": 2, "taker_buy_volume": 870.8, "taker_buy_quote": 105.8022}, {"ts": 1768291140000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 158.5, "quote_volume": 19.2419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291200000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 3636.9, "quote_volume": 442.17565, "trades": 15, "taker_buy_volume": 3418.9, "taker_buy_quote": 415.69565}, {"ts": 1768291260000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 57006.8, "quote_volume": 6932.14662, "trades": 92, "taker_buy_volume": 10091.1, "taker_buy_quote": 1227.1975}, {"ts": 1768291320000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 1380.6, "quote_volume": 167.88178, "trades": 31, "taker_buy_volume": 1248.6, "taker_buy_quote": 151.83798}, {"ts": 1768291380000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 3137.6, "quote_volume": 381.84099, "trades": 16, "taker_buy_volume": 3014.3, "taker_buy_quote": 366.84771}, {"ts": 1768291440000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 4772.8, "quote_volume": 580.93116, "trades": 40, "taker_buy_volume": 3986.8, "taker_buy_quote": 485.28696}, {"ts": 1768291500000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 20745.0, "quote_volume": 2524.6665, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291560000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 3000.0, "quote_volume": 365.1, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 365.1}, {"ts": 1768291620000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 5166.8, "quote_volume": 628.88877, "trades": 60, "taker_buy_volume": 5124.9, "taker_buy_quote": 623.79373}, {"ts": 1768291680000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 3090.8, "quote_volume": 376.23554, "trades": 28, "taker_buy_volume": 1115.0, "taker_buy_quote": 135.7889}, {"ts": 1768291740000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 25520.7, "quote_volume": 3103.47227, "trades": 61, "taker_buy_volume": 1288.8, "taker_buy_quote": 156.84696}, {"ts": 1768291800000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 452.5, "quote_volume": 54.99108, "trades": 6, "taker_buy_volume": 205.7, "taker_buy_quote": 25.00488}, {"ts": 1768291860000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 475.0, "quote_volume": 57.69712, "trades": 6, "taker_buy_volume": 321.2, "taker_buy_quote": 39.0258}, {"ts": 1768291920000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4634.2, "quote_volume": 562.59965, "trades": 13, "taker_buy_volume": 77.7, "taker_buy_quote": 9.44055}, {"ts": 1768291980000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 3293.0, "quote_volume": 399.9817, "trades": 13, "taker_buy_volume": 3144.9, "taker_buy_quote": 382.00236}, {"ts": 1768292040000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 28068.8, "quote_volume": 3410.34274, "trades": 20, "taker_buy_volume": 9104.8, "taker_buy_quote": 1106.2332}, {"ts": 1768292100000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 3187.3, "quote_volume": 386.93822, "trades": 24, "taker_buy_volume": 467.9, "taker_buy_quote": 56.80306}, {"ts": 1768292160000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 537.5, "quote_volume": 65.2525, "trades": 9, "taker_buy_volume": 216.5, "taker_buy_quote": 26.2831}, {"ts": 1768292220000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 5242.9, "quote_volume": 636.48806, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292280000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 2652.5, "quote_volume": 322.1069, "trades": 8, "taker_buy_volume": 934.0, "taker_buy_quote": 113.481}, {"ts": 1768292340000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292400000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 551.6, "quote_volume": 67.0194, "trades": 1, "taker_buy_volume": 551.6, "taker_buy_quote": 67.0194}, {"ts": 1768292460000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 934.0, "quote_volume": 113.481, "trades": 1, "taker_buy_volume": 934.0, "taker_buy_quote": 113.481}, {"ts": 1768292520000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 4423.0, "quote_volume": 537.3945, "trades": 36, "taker_buy_volume": 4423.0, "taker_buy_quote": 537.3945}, {"ts": 1768292580000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 5855.1, "quote_volume": 711.48805, "trades": 11, "taker_buy_volume": 1963.9, "taker_buy_quote": 238.70725}, {"ts": 1768292640000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 591.5, "quote_volume": 71.85902, "trades": 4, "taker_buy_volume": 65.9, "taker_buy_quote": 8.00685}, {"ts": 1768292700000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 73325.6, "quote_volume": 8902.01239, "trades": 90, "taker_buy_volume": 2845.5, "taker_buy_quote": 345.72825}, {"ts": 1768292760000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 90.7, "quote_volume": 11.01098, "trades": 1, "taker_buy_volume": 90.7, "taker_buy_quote": 11.01098}, {"ts": 1768292820000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 37045.7, "quote_volume": 4493.64341, "trades": 17, "taker_buy_volume": 22234.1, "taker_buy_quote": 2696.99633}, {"ts": 1768292880000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 12555.5, "quote_volume": 1521.7266, "trades": 12, "taker_buy_volume": 299.4, "taker_buy_quote": 36.28728}, {"ts": 1768292940000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 3996.4, "quote_volume": 483.96404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293000000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1899.7, "quote_volume": 230.24364, "trades": 2, "taker_buy_volume": 1899.7, "taker_buy_quote": 230.24364}, {"ts": 1768293060000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 2818.9, "quote_volume": 341.46209, "trades": 7, "taker_buy_volume": 933.0, "taker_buy_quote": 113.0796}, {"ts": 1768293120000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 70378.9, "quote_volume": 8522.88479, "trades": 18, "taker_buy_volume": 52848.5, "taker_buy_quote": 6399.95335}, {"ts": 1768293180000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 6263.2, "quote_volume": 758.59324, "trades": 8, "taker_buy_volume": 1197.2, "taker_buy_quote": 145.10064}, {"ts": 1768293240000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 1250.0, "quote_volume": 151.47656, "trades": 5, "taker_buy_volume": 1015.6, "taker_buy_quote": 123.09072}, {"ts": 1768293300000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 26354.0, "quote_volume": 3194.18671, "trades": 25, "taker_buy_volume": 13371.5, "taker_buy_quote": 1620.71431}, {"ts": 1768293360000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 10210.4, "quote_volume": 1238.27713, "trades": 20, "taker_buy_volume": 8896.7, "taker_buy_quote": 1079.16497}, {"ts": 1768293420000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 11467.2, "quote_volume": 1392.60032, "trades": 25, "taker_buy_volume": 11320.1, "taker_buy_quote": 1374.74238}, {"ts": 1768293480000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2500.2, "quote_volume": 303.7743, "trades": 22, "taker_buy_volume": 1970.3, "taker_buy_quote": 239.39145}, {"ts": 1768293540000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 4103.4, "quote_volume": 498.97344, "trades": 2, "taker_buy_volume": 4103.4, "taker_buy_quote": 498.97344}, {"ts": 1768293600000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 16026.7, "quote_volume": 1947.23089, "trades": 22, "taker_buy_volume": 5748.9, "taker_buy_quote": 698.49135}, {"ts": 1768293660000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2959.8, "quote_volume": 359.63214, "trades": 16, "taker_buy_volume": 2658.7, "taker_buy_quote": 323.04849}, {"ts": 1768293720000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1524.6, "quote_volume": 185.21666, "trades": 9, "taker_buy_volume": 1302.2, "taker_buy_quote": 158.2173}, {"ts": 1768293780000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2380.0, "quote_volume": 289.17, "trades": 5, "taker_buy_volume": 2297.7, "taker_buy_quote": 279.17055}, {"ts": 1768293840000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 934.0, "quote_volume": 113.5744, "trades": 2, "taker_buy_volume": 934.0, "taker_buy_quote": 113.5744}, {"ts": 1768293900000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 7093.9, "quote_volume": 862.61824, "trades": 13, "taker_buy_volume": 7093.9, "taker_buy_quote": 862.61824}, {"ts": 1768293960000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294020000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 3759.3, "quote_volume": 457.23693, "trades": 12, "taker_buy_volume": 1912.7, "taker_buy_quote": 232.71063}, {"ts": 1768294080000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 3132.0, "quote_volume": 381.12536, "trades": 19, "taker_buy_volume": 2251.2, "taker_buy_quote": 274.02008}, {"ts": 1768294140000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 11005.1, "quote_volume": 1340.41461, "trades": 7, "taker_buy_volume": 10939.4, "taker_buy_quote": 1332.41892}, {"ts": 1768294200000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 16294.5, "quote_volume": 1983.7487, "trades": 11, "taker_buy_volume": 6056.2, "taker_buy_quote": 737.74759}, {"ts": 1768294260000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 20511.1, "quote_volume": 2498.68086, "trades": 13, "taker_buy_volume": 5090.8, "taker_buy_quote": 620.48832}, {"ts": 1768294320000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 16370.3, "quote_volume": 1993.90993, "trades": 9, "taker_buy_volume": 6760.5, "taker_buy_quote": 823.43629}, {"ts": 1768294380000, "open": 0.1218, "high": 0.1219, "low": 0.1215, "close": 0.1215, "volume": 1300863.6, "quote_volume": 158102.95366, "trades": 228, "taker_buy_volume": 675520.6, "taker_buy_quote": 82079.45232}, {"ts": 1768294440000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 57643.3, "quote_volume": 7009.08164, "trades": 32, "taker_buy_volume": 53029.3, "taker_buy_quote": 6448.36946}, {"ts": 1768294500000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 4887.4, "quote_volume": 593.91414, "trades": 25, "taker_buy_volume": 2119.9, "taker_buy_quote": 257.66947}, {"ts": 1768294560000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3070.1, "quote_volume": 373.11055, "trades": 14, "taker_buy_volume": 2979.6, "taker_buy_quote": 362.1148}, {"ts": 1768294620000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 3211.4, "quote_volume": 390.47824, "trades": 6, "taker_buy_volume": 2931.4, "taker_buy_quote": 356.45824}, {"ts": 1768294680000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 6668.3, "quote_volume": 810.19644, "trades": 18, "taker_buy_volume": 6149.9, "taker_buy_quote": 747.23113}, {"ts": 1768294740000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 156.5, "quote_volume": 19.00734, "trades": 2, "taker_buy_volume": 82.4, "taker_buy_quote": 10.0116}, {"ts": 1768294800000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 17201.7, "quote_volume": 2090.19307, "trades": 12, "taker_buy_volume": 2167.6, "taker_buy_quote": 263.5672}, {"ts": 1768294860000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 5115.3, "quote_volume": 620.99742, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294920000, "open": 0.1215, "high": 0.122, "low": 0.1215, "close": 0.1218, "volume": 883574.9, "quote_volume": 107689.54158, "trades": 237, "taker_buy_volume": 746134.7, "taker_buy_quote": 90944.43068}, {"ts": 1768294980000, "open": 0.1218, "high": 0.1219, "low": 0.1216, "close": 0.1216, "volume": 101358.5, "quote_volume": 12344.58241, "trades": 131, "taker_buy_volume": 25528.8, "taker_buy_quote": 3109.04216}, {"ts": 1768295040000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 9904.1, "quote_volume": 1205.42237, "trades": 20, "taker_buy_volume": 3702.4, "taker_buy_quote": 450.67548}, {"ts": 1768295100000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4558.9, "quote_volume": 554.81813, "trades": 18, "taker_buy_volume": 1332.0, "taker_buy_quote": 162.1044}, {"ts": 1768295160000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 3477.2, "quote_volume": 422.96644, "trades": 21, "taker_buy_volume": 1472.7, "taker_buy_quote": 179.20628}, {"ts": 1768295220000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 5922.8, "quote_volume": 720.20258, "trades": 92, "taker_buy_volume": 2590.4, "taker_buy_quote": 314.99264}, {"ts": 1768295280000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 41386.5, "quote_volume": 5032.59319, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295340000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 25593.3, "quote_volume": 3112.86431, "trades": 11, "taker_buy_volume": 25593.3, "taker_buy_quote": 3112.86431}, {"ts": 1768295400000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 59402.4, "quote_volume": 7229.26385, "trades": 53, "taker_buy_volume": 36685.6, "taker_buy_quote": 4464.63752}, {"ts": 1768295460000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1063.6, "quote_volume": 129.53352, "trades": 4, "taker_buy_volume": 1063.6, "taker_buy_quote": 129.53352}, {"ts": 1768295520000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 3926.5, "quote_volume": 478.01617, "trades": 7, "taker_buy_volume": 1611.2, "taker_buy_quote": 196.24416}, {"ts": 1768295580000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 17709.8, "quote_volume": 2157.00879, "trades": 18, "taker_buy_volume": 6086.7, "taker_buy_quote": 741.36006}, {"ts": 1768295640000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 16796.6, "quote_volume": 2045.81836, "trades": 12, "taker_buy_volume": 16721.4, "taker_buy_quote": 2036.66652}, {"ts": 1768295700000, "open": 0.1218, "high": 0.1219, "low": 0.1216, "close": 0.1217, "volume": 50341.8, "quote_volume": 6123.77119, "trades": 104, "taker_buy_volume": 22125.6, "taker_buy_quote": 2692.48099}, {"ts": 1768295760000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 53879.3, "quote_volume": 6561.91704, "trades": 42, "taker_buy_volume": 41515.3, "taker_buy_quote": 5056.96064}, {"ts": 1768295820000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 1134.9, "quote_volume": 138.11733, "trades": 10, "taker_buy_volume": 148.0, "taker_buy_quote": 18.0116}, {"ts": 1768295880000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 30648.9, "quote_volume": 3726.90027, "trades": 43, "taker_buy_volume": 1893.6, "taker_buy_quote": 230.26176}, {"ts": 1768295940000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 5048.8, "quote_volume": 613.41266, "trades": 22, "taker_buy_volume": 368.7, "taker_buy_quote": 44.79705}, {"ts": 1768296000000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 5936.0, "quote_volume": 721.946, "trades": 12, "taker_buy_volume": 5936.0, "taker_buy_quote": 721.946}, {"ts": 1768296060000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 37294.3, "quote_volume": 4540.29689, "trades": 150, "taker_buy_volume": 14286.3, "taker_buy_quote": 1739.40327}, {"ts": 1768296120000, "open": 0.1218, "high": 0.122, "low": 0.1216, "close": 0.1216, "volume": 28571.1, "quote_volume": 3479.98061, "trades": 119, "taker_buy_volume": 19959.4, "taker_buy_quote": 2431.09454}, {"ts": 1768296180000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 15361.5, "quote_volume": 1867.9584, "trades": 28, "taker_buy_volume": 6487.9, "taker_buy_quote": 788.92864}, {"ts": 1768296240000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 25529.7, "quote_volume": 3106.93508, "trades": 32, "taker_buy_volume": 8436.9, "taker_buy_quote": 1026.75777}, {"ts": 1768296300000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 6256.3, "quote_volume": 760.89643, "trades": 12, "taker_buy_volume": 200.0, "taker_buy_quote": 24.34}, {"ts": 1768296360000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 209209.2, "quote_volume": 25435.3615, "trades": 255, "taker_buy_volume": 32357.1, "taker_buy_quote": 3934.62994}, {"ts": 1768296420000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 70290.3, "quote_volume": 8537.8204, "trades": 39, "taker_buy_volume": 45779.8, "taker_buy_quote": 5562.2457}, {"ts": 1768296480000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 7686.4, "quote_volume": 933.99099, "trades": 10, "taker_buy_volume": 2541.3, "taker_buy_quote": 308.86134}, {"ts": 1768296540000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 49536.3, "quote_volume": 6018.24353, "trades": 23, "taker_buy_volume": 45171.4, "taker_buy_quote": 5488.33168}, {"ts": 1768296600000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 259.5, "quote_volume": 31.52925, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296660000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296720000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 37612.2, "quote_volume": 4573.4072, "trades": 81, "taker_buy_volume": 2986.3, "taker_buy_quote": 362.97912}, {"ts": 1768296780000, "open": 0.1216, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 137364.4, "quote_volume": 16684.31173, "trades": 133, "taker_buy_volume": 56401.2, "taker_buy_quote": 6847.47846}, {"ts": 1768296840000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 7734.9, "quote_volume": 938.18586, "trades": 25, "taker_buy_volume": 2991.7, "taker_buy_quote": 362.89321}, {"ts": 1768296900000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 96017.9, "quote_volume": 11638.51329, "trades": 55, "taker_buy_volume": 50140.8, "taker_buy_quote": 6078.13102}, {"ts": 1768296960000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 29349.3, "quote_volume": 3559.93846, "trades": 37, "taker_buy_volume": 12724.7, "taker_buy_quote": 1543.51269}, {"ts": 1768297020000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 8627.2, "quote_volume": 1046.47073, "trades": 11, "taker_buy_volume": 8487.8, "taker_buy_quote": 1029.57014}, {"ts": 1768297080000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 71.4, "quote_volume": 8.66082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297140000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 10152.1, "quote_volume": 1232.6352, "trades": 16, "taker_buy_volume": 8913.0, "taker_buy_quote": 1082.20846}, {"ts": 1768297200000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 18583.3, "quote_volume": 2254.77875, "trades": 38, "taker_buy_volume": 391.4, "taker_buy_quote": 47.53202}, {"ts": 1768297260000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 42921.3, "quote_volume": 5198.16421, "trades": 40, "taker_buy_volume": 4836.3, "taker_buy_quote": 585.84081}, {"ts": 1768297320000, "open": 0.1211, "high": 0.1212, "low": 0.1208, "close": 0.1208, "volume": 136513.4, "quote_volume": 16504.55965, "trades": 100, "taker_buy_volume": 19513.2, "taker_buy_quote": 2361.94996}, {"ts": 1768297380000, "open": 0.1208, "high": 0.1211, "low": 0.1207, "close": 0.121, "volume": 133081.8, "quote_volume": 16099.03875, "trades": 142, "taker_buy_volume": 22974.3, "taker_buy_quote": 2779.72519}, {"ts": 1768297440000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 4770.5, "quote_volume": 577.35583, "trades": 19, "taker_buy_volume": 3566.8, "taker_buy_quote": 431.69987}, {"ts": 1768297500000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1129.2, "quote_volume": 136.72796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297560000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1213, "volume": 32798.4, "quote_volume": 3972.36678, "trades": 28, "taker_buy_volume": 29701.0, "taker_buy_quote": 3597.57473}, {"ts": 1768297620000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 9316.5, "quote_volume": 1130.43671, "trades": 21, "taker_buy_volume": 4665.4, "taker_buy_quote": 566.25828}, {"ts": 1768297680000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 3063.2, "quote_volume": 371.70291, "trades": 6, "taker_buy_volume": 1367.5, "taker_buy_quote": 166.0145}, {"ts": 1768297740000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 2060.2, "quote_volume": 250.10004, "trades": 10, "taker_buy_volume": 1977.8, "taker_buy_quote": 240.10492}, {"ts": 1768297800000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 8549.5, "quote_volume": 1038.84784, "trades": 24, "taker_buy_volume": 3937.8, "taker_buy_quote": 478.53452}, {"ts": 1768297860000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 4086.9, "quote_volume": 496.62044, "trades": 12, "taker_buy_volume": 2425.1, "taker_buy_quote": 294.78344}, {"ts": 1768297920000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 6805.9, "quote_volume": 827.53425, "trades": 9, "taker_buy_volume": 6174.0, "taker_buy_quote": 750.7584}, {"ts": 1768297980000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 3016.9, "quote_volume": 366.55335, "trades": 12, "taker_buy_volume": 255.2, "taker_buy_quote": 31.0068}, {"ts": 1768298040000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 9393.4, "quote_volume": 1139.70552, "trades": 159, "taker_buy_volume": 7092.3, "taker_buy_quote": 860.37322}, {"ts": 1768298100000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 20699.7, "quote_volume": 2508.81024, "trades": 25, "taker_buy_volume": 1303.4, "taker_buy_quote": 157.97868}, {"ts": 1768298160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 7525.6, "quote_volume": 912.10272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298220000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 427.4, "quote_volume": 51.80088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298280000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 5219.5, "quote_volume": 633.11609, "trades": 4, "taker_buy_volume": 5126.9, "taker_buy_quote": 621.89297}, {"ts": 1768298340000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1935.2, "quote_volume": 234.73481, "trades": 12, "taker_buy_volume": 1885.7, "taker_buy_quote": 228.73541}, {"ts": 1768298400000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 11583.8, "quote_volume": 1405.12211, "trades": 16, "taker_buy_volume": 350.1, "taker_buy_quote": 42.48172}, {"ts": 1768298460000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 3285.7, "quote_volume": 398.55541, "trades": 10, "taker_buy_volume": 2995.0, "taker_buy_quote": 363.2935}, {"ts": 1768298520000, "open": 0.1213, "high": 0.1216, "low": 0.1213, "close": 0.1215, "volume": 47533.2, "quote_volume": 5773.28627, "trades": 42, "taker_buy_volume": 39840.3, "taker_buy_quote": 4838.59892}, {"ts": 1768298580000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 2454.4, "quote_volume": 297.96249, "trades": 31, "taker_buy_volume": 1160.6, "taker_buy_quote": 140.91331}, {"ts": 1768298640000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 9071.2, "quote_volume": 1101.29144, "trades": 9, "taker_buy_volume": 477.6, "taker_buy_quote": 58.0284}, {"ts": 1768298700000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 8553.4, "quote_volume": 1039.07136, "trades": 11, "taker_buy_volume": 6886.0, "taker_buy_quote": 836.649}, {"ts": 1768298760000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 4270.7, "quote_volume": 518.4492, "trades": 13, "taker_buy_volume": 2555.0, "taker_buy_quote": 310.19346}, {"ts": 1768298820000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 6099.4, "quote_volume": 740.80316, "trades": 13, "taker_buy_volume": 3403.3, "taker_buy_quote": 413.49662}, {"ts": 1768298880000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3420.6, "quote_volume": 415.93244, "trades": 7, "taker_buy_volume": 3338.7, "taker_buy_quote": 405.98159}, {"ts": 1768298940000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 943.2, "quote_volume": 114.5988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299000000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1617.6, "quote_volume": 196.64004, "trades": 10, "taker_buy_volume": 1483.8, "taker_buy_quote": 180.38334}, {"ts": 1768299060000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 9621.2, "quote_volume": 1168.99224, "trades": 9, "taker_buy_volume": 8045.4, "taker_buy_quote": 977.53254}, {"ts": 1768299120000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 117696.3, "quote_volume": 14298.69534, "trades": 42, "taker_buy_volume": 78754.6, "taker_buy_quote": 9567.5063}, {"ts": 1768299180000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 532.4, "quote_volume": 64.63867, "trades": 6, "taker_buy_volume": 53.1, "taker_buy_quote": 6.45165}, {"ts": 1768299240000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 133.6, "quote_volume": 16.22413, "trades": 3, "taker_buy_volume": 50.9, "taker_buy_quote": 6.18435}, {"ts": 1768299300000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 920.6, "quote_volume": 111.78118, "trades": 3, "taker_buy_volume": 203.4, "taker_buy_quote": 24.7131}, {"ts": 1768299360000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 2380.3, "quote_volume": 289.18442, "trades": 4, "taker_buy_volume": 2160.0, "taker_buy_quote": 262.44}, {"ts": 1768299420000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 6385.8, "quote_volume": 775.98887, "trades": 6, "taker_buy_volume": 6340.8, "taker_buy_quote": 770.52137}, {"ts": 1768299480000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 7689.0, "quote_volume": 934.2135, "trades": 6, "taker_buy_volume": 5448.3, "taker_buy_quote": 661.96845}, {"ts": 1768299540000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 5166.2, "quote_volume": 627.6933, "trades": 5, "taker_buy_volume": 974.1, "taker_buy_quote": 118.35315}, {"ts": 1768299600000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1506.2, "quote_volume": 182.98931, "trades": 6, "taker_buy_volume": 1366.3, "taker_buy_quote": 166.00545}, {"ts": 1768299660000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1238.6, "quote_volume": 150.48332, "trades": 5, "taker_buy_volume": 1172.8, "taker_buy_quote": 142.4952}, {"ts": 1768299720000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 5488.6, "quote_volume": 666.9583, "trades": 6, "taker_buy_volume": 5209.0, "taker_buy_quote": 632.9869}, {"ts": 1768299780000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1726.6, "quote_volume": 209.7819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299840000, "open": 0.1216, "high": 0.1219, "low": 0.1215, "close": 0.1217, "volume": 248155.7, "quote_volume": 30213.63254, "trades": 102, "taker_buy_volume": 159627.4, "taker_buy_quote": 19432.37754}, {"ts": 1768299900000, "open": 0.1217, "high": 0.122, "low": 0.1216, "close": 0.122, "volume": 401586.9, "quote_volume": 48897.92751, "trades": 153, "taker_buy_volume": 341472.0, "taker_buy_quote": 41576.38657}, {"ts": 1768299960000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 64498.7, "quote_volume": 7863.24859, "trades": 29, "taker_buy_volume": 20545.0, "taker_buy_quote": 2505.29256}, {"ts": 1768300020000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 33836.7, "quote_volume": 4126.24724, "trades": 24, "taker_buy_volume": 33836.7, "taker_buy_quote": 4126.24724}, {"ts": 1768300080000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 35635.0, "quote_volume": 4347.25682, "trades": 30, "taker_buy_volume": 32495.1, "taker_buy_quote": 3964.4022}, {"ts": 1768300140000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 9092.8, "quote_volume": 1109.41501, "trades": 11, "taker_buy_volume": 2573.1, "taker_buy_quote": 314.01161}, {"ts": 1768300200000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 13380.7, "quote_volume": 1632.43025, "trades": 13, "taker_buy_volume": 13147.2, "taker_buy_quote": 1603.9666}, {"ts": 1768300260000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 29778.1, "quote_volume": 3632.27105, "trades": 14, "taker_buy_volume": 6673.7, "taker_buy_quote": 814.29858}, {"ts": 1768300320000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 16858.9, "quote_volume": 2055.09991, "trades": 25, "taker_buy_volume": 820.3, "taker_buy_quote": 99.99457}, {"ts": 1768300380000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 19071.0, "quote_volume": 2322.95442, "trades": 13, "taker_buy_volume": 3273.5, "taker_buy_quote": 398.83535}, {"ts": 1768300440000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2045.8, "quote_volume": 249.17844, "trades": 4, "taker_buy_volume": 2045.8, "taker_buy_quote": 249.17844}, {"ts": 1768300500000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1426.9, "quote_volume": 173.74712, "trades": 2, "taker_buy_volume": 933.9, "taker_buy_quote": 113.74902}, {"ts": 1768300560000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 17418.8, "quote_volume": 2121.61723, "trades": 10, "taker_buy_volume": 17345.0, "taker_buy_quote": 2112.62839}, {"ts": 1768300620000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 30668.3, "quote_volume": 3734.65779, "trades": 22, "taker_buy_volume": 1169.8, "taker_buy_quote": 142.36466}, {"ts": 1768300680000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 5589.3, "quote_volume": 680.06946, "trades": 5, "taker_buy_volume": 4105.8, "taker_buy_quote": 499.67586}, {"ts": 1768300740000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 85695.9, "quote_volume": 10420.7192, "trades": 55, "taker_buy_volume": 977.6, "taker_buy_quote": 118.97392}, {"ts": 1768300800000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 1685.9, "quote_volume": 204.87449, "trades": 9, "taker_buy_volume": 156.3, "taker_buy_quote": 19.01513}, {"ts": 1768300860000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1214, "volume": 7849.8, "quote_volume": 952.93989, "trades": 29, "taker_buy_volume": 701.9, "taker_buy_quote": 85.28166}, {"ts": 1768300920000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 5005.1, "quote_volume": 607.50786, "trades": 8, "taker_buy_volume": 3892.3, "taker_buy_quote": 472.52522}, {"ts": 1768300980000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 9604.5, "quote_volume": 1164.62706, "trades": 43, "taker_buy_volume": 2276.7, "taker_buy_quote": 276.26492}, {"ts": 1768301040000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 2037.9, "quote_volume": 247.19727, "trades": 6, "taker_buy_volume": 1963.8, "taker_buy_quote": 238.20894}, {"ts": 1768301100000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 11459.5, "quote_volume": 1390.13075, "trades": 5, "taker_buy_volume": 934.0, "taker_buy_quote": 113.3876}, {"ts": 1768301160000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 1339.5, "quote_volume": 162.60086, "trades": 13, "taker_buy_volume": 1129.5, "taker_buy_quote": 137.12786}, {"ts": 1768301220000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 29182.8, "quote_volume": 3545.7102, "trades": 27, "taker_buy_volume": 1331.7, "taker_buy_quote": 161.80155}, {"ts": 1768301280000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 54793.9, "quote_volume": 6657.50619, "trades": 21, "taker_buy_volume": 2325.5, "taker_buy_quote": 282.67784}, {"ts": 1768301340000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 94439.1, "quote_volume": 11472.27007, "trades": 43, "taker_buy_volume": 13285.9, "taker_buy_quote": 1614.65627}, {"ts": 1768301400000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 2322.8, "quote_volume": 282.55247, "trades": 9, "taker_buy_volume": 2322.8, "taker_buy_quote": 282.55247}, {"ts": 1768301460000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1067.7, "quote_volume": 129.94813, "trades": 14, "taker_buy_volume": 977.4, "taker_buy_quote": 118.95862}, {"ts": 1768301520000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 86880.0, "quote_volume": 10578.1746, "trades": 122, "taker_buy_volume": 43568.5, "taker_buy_quote": 5307.16505}, {"ts": 1768301580000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 41173.3, "quote_volume": 5019.02527, "trades": 10, "taker_buy_volume": 41173.3, "taker_buy_quote": 5019.02527}, {"ts": 1768301640000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301700000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 10971.0, "quote_volume": 1336.72121, "trades": 10, "taker_buy_volume": 4534.1, "taker_buy_quote": 552.70679}, {"ts": 1768301760000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 79818.9, "quote_volume": 9731.6341, "trades": 44, "taker_buy_volume": 59825.6, "taker_buy_quote": 7294.45083}, {"ts": 1768301820000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 171503.1, "quote_volume": 20943.68783, "trades": 64, "taker_buy_volume": 77606.7, "taker_buy_quote": 9478.93739}, {"ts": 1768301880000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 47116.6, "quote_volume": 5752.93686, "trades": 12, "taker_buy_volume": 47116.6, "taker_buy_quote": 5752.93686}, {"ts": 1768301940000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 2311.6, "quote_volume": 282.33766, "trades": 5, "taker_buy_volume": 913.0, "taker_buy_quote": 111.5686}, {"ts": 1768302000000, "open": 0.1222, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 74348.7, "quote_volume": 9084.54485, "trades": 44, "taker_buy_volume": 41604.7, "taker_buy_quote": 5084.52764}, {"ts": 1768302060000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 50373.1, "quote_volume": 6145.5346, "trades": 51, "taker_buy_volume": 34726.2, "taker_buy_quote": 4236.6128}, {"ts": 1768302120000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 6111.8, "quote_volume": 745.22012, "trades": 21, "taker_buy_volume": 784.1, "taker_buy_quote": 95.70108}, {"ts": 1768302180000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 6265.0, "quote_volume": 763.7841, "trades": 14, "taker_buy_volume": 806.0, "taker_buy_quote": 98.332}, {"ts": 1768302240000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1809.5, "quote_volume": 220.69522, "trades": 12, "taker_buy_volume": 1387.2, "taker_buy_quote": 169.21685}, {"ts": 1768302300000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 13654.4, "quote_volume": 1663.29844, "trades": 19, "taker_buy_volume": 1795.9, "taker_buy_quote": 218.92021}, {"ts": 1768302360000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2965.5, "quote_volume": 361.6194, "trades": 6, "taker_buy_volume": 1249.5, "taker_buy_quote": 152.439}, {"ts": 1768302420000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 1196.7, "quote_volume": 145.89249, "trades": 6, "taker_buy_volume": 147.6, "taker_buy_quote": 18.0072}, {"ts": 1768302480000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 4303.3, "quote_volume": 524.58865, "trades": 6, "taker_buy_volume": 163.8, "taker_buy_quote": 19.9836}, {"ts": 1768302540000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1196.8, "quote_volume": 145.90304, "trades": 5, "taker_buy_volume": 131.2, "taker_buy_quote": 16.0064}, {"ts": 1768302600000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 5501.3, "quote_volume": 670.6141, "trades": 6, "taker_buy_volume": 56.3, "taker_buy_quote": 6.8686}, {"ts": 1768302660000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 39193.9, "quote_volume": 4777.74544, "trades": 23, "taker_buy_volume": 8079.5, "taker_buy_quote": 984.90008}, {"ts": 1768302720000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 490.5, "quote_volume": 59.80919, "trades": 8, "taker_buy_volume": 229.9, "taker_buy_quote": 28.0478}, {"ts": 1768302780000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2346.2, "quote_volume": 285.93915, "trades": 9, "taker_buy_volume": 1719.9, "taker_buy_quote": 209.65581}, {"ts": 1768302840000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 298.6, "quote_volume": 36.39278, "trades": 3, "taker_buy_volume": 233.0, "taker_buy_quote": 28.4027}, {"ts": 1768302900000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 4787.1, "quote_volume": 583.18517, "trades": 10, "taker_buy_volume": 1163.9, "taker_buy_quote": 141.87941}, {"ts": 1768302960000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 12019.9, "quote_volume": 1465.32742, "trades": 19, "taker_buy_volume": 11459.5, "taker_buy_quote": 1397.01466}, {"ts": 1768303020000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 23608.5, "quote_volume": 2880.06902, "trades": 21, "taker_buy_volume": 21928.7, "taker_buy_quote": 2675.3014}, {"ts": 1768303080000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 2693.5, "quote_volume": 328.69139, "trades": 7, "taker_buy_volume": 2603.3, "taker_buy_quote": 317.69601}, {"ts": 1768303140000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 67441.8, "quote_volume": 8228.06094, "trades": 36, "taker_buy_volume": 49972.7, "taker_buy_quote": 6096.83074}, {"ts": 1768303200000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 24023.2, "quote_volume": 2933.44429, "trades": 26, "taker_buy_volume": 20575.5, "taker_buy_quote": 2512.79491}, {"ts": 1768303260000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 131.4, "quote_volume": 16.04394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303320000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 662.3, "quote_volume": 80.86683, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303380000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 19870.2, "quote_volume": 2426.24482, "trades": 13, "taker_buy_volume": 17050.5, "taker_buy_quote": 2081.95945}, {"ts": 1768303440000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 79093.1, "quote_volume": 9663.36102, "trades": 38, "taker_buy_volume": 20630.1, "taker_buy_quote": 2520.99822}, {"ts": 1768303500000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 4689.8, "quote_volume": 573.0518, "trades": 7, "taker_buy_volume": 4272.2, "taker_buy_quote": 522.06284}, {"ts": 1768303560000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 14411.9, "quote_volume": 1761.08578, "trades": 18, "taker_buy_volume": 13162.0, "taker_buy_quote": 1608.40294}, {"ts": 1768303620000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 14121.0, "quote_volume": 1725.6796, "trades": 13, "taker_buy_volume": 934.0, "taker_buy_quote": 114.2282}, {"ts": 1768303680000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 12744.5, "quote_volume": 1557.3779, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303740000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 67398.6, "quote_volume": 8236.44287, "trades": 47, "taker_buy_volume": 51281.7, "taker_buy_quote": 6266.95769}, {"ts": 1768303800000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 41475.8, "quote_volume": 5068.35252, "trades": 18, "taker_buy_volume": 35611.6, "taker_buy_quote": 4351.74728}, {"ts": 1768303860000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 4784.5, "quote_volume": 584.65935, "trades": 13, "taker_buy_volume": 1202.2, "taker_buy_quote": 146.90884}, {"ts": 1768303920000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 22130.7, "quote_volume": 2704.29217, "trades": 24, "taker_buy_volume": 17630.7, "taker_buy_quote": 2154.48217}, {"ts": 1768303980000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 26270.8, "quote_volume": 3212.7012, "trades": 13, "taker_buy_volume": 24094.4, "taker_buy_quote": 2946.74512}, {"ts": 1768304040000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 62289.9, "quote_volume": 7605.70309, "trades": 31, "taker_buy_volume": 23258.0, "taker_buy_quote": 2839.8952}, {"ts": 1768304100000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 3150.1, "quote_volume": 384.58672, "trades": 10, "taker_buy_volume": 1845.2, "taker_buy_quote": 225.29892}, {"ts": 1768304160000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 8013.7, "quote_volume": 978.56617, "trades": 15, "taker_buy_volume": 934.0, "taker_buy_quote": 114.1348}, {"ts": 1768304220000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 19059.2, "quote_volume": 2329.12764, "trades": 20, "taker_buy_volume": 10252.2, "taker_buy_quote": 1252.91224}, {"ts": 1768304280000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 326497.8, "quote_volume": 39937.69569, "trades": 126, "taker_buy_volume": 158438.9, "taker_buy_quote": 19383.57868}, {"ts": 1768304340000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 40109.9, "quote_volume": 4909.34704, "trades": 16, "taker_buy_volume": 39062.7, "taker_buy_quote": 4781.27448}, {"ts": 1768304400000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 904.8, "quote_volume": 110.72466, "trades": 9, "taker_buy_volume": 147.2, "taker_buy_quote": 18.01728}, {"ts": 1768304460000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2882.7, "quote_volume": 352.55421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304520000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 122682.6, "quote_volume": 15003.66559, "trades": 16, "taker_buy_volume": 155.4, "taker_buy_quote": 19.00542}, {"ts": 1768304580000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 39739.2, "quote_volume": 4856.26451, "trades": 21, "taker_buy_volume": 32344.2, "taker_buy_quote": 3952.59551}, {"ts": 1768304640000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 17236.7, "quote_volume": 2107.47785, "trades": 10, "taker_buy_volume": 11531.1, "taker_buy_quote": 1410.25353}, {"ts": 1768304700000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 9611.8, "quote_volume": 1174.7193, "trades": 17, "taker_buy_volume": 4396.6, "taker_buy_quote": 537.52145}, {"ts": 1768304760000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 4377.5, "quote_volume": 534.9305, "trades": 7, "taker_buy_volume": 394.6, "taker_buy_quote": 48.22012}, {"ts": 1768304820000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1588.6, "quote_volume": 194.12692, "trades": 2, "taker_buy_volume": 1588.6, "taker_buy_quote": 194.12692}, {"ts": 1768304880000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 17534.9, "quote_volume": 2142.74508, "trades": 22, "taker_buy_volume": 8030.6, "taker_buy_quote": 981.33932}, {"ts": 1768304940000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 1540.9, "quote_volume": 188.13138, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305000000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 17948.9, "quote_volume": 2190.88067, "trades": 15, "taker_buy_volume": 11148.7, "taker_buy_quote": 1361.25627}, {"ts": 1768305060000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 4408.4, "quote_volume": 538.22901, "trades": 15, "taker_buy_volume": 1102.9, "taker_buy_quote": 134.67147}, {"ts": 1768305120000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 4699.1, "quote_volume": 573.2902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305180000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 2175.0, "quote_volume": 265.44078, "trades": 11, "taker_buy_volume": 2109.5, "taker_buy_quote": 257.44978}, {"ts": 1768305240000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 999.7, "quote_volume": 121.9634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305300000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 375.1, "quote_volume": 45.79971, "trades": 5, "taker_buy_volume": 375.1, "taker_buy_quote": 45.79971}, {"ts": 1768305360000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 5808.9, "quote_volume": 709.83939, "trades": 12, "taker_buy_volume": 5727.0, "taker_buy_quote": 699.8394}, {"ts": 1768305420000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 1273.1, "quote_volume": 155.52667, "trades": 10, "taker_buy_volume": 269.9, "taker_buy_quote": 33.00877}, {"ts": 1768305480000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 6588.0, "quote_volume": 804.35152, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305540000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 10114.4, "quote_volume": 1234.8482, "trades": 6, "taker_buy_volume": 8914.0, "taker_buy_quote": 1088.3994}, {"ts": 1768305600000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 2071.4, "quote_volume": 252.99029, "trades": 9, "taker_buy_volume": 1847.3, "taker_buy_quote": 225.63716}, {"ts": 1768305660000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 9559.0, "quote_volume": 1167.1539, "trades": 7, "taker_buy_volume": 9559.0, "taker_buy_quote": 1167.1539}, {"ts": 1768305720000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 913429.7, "quote_volume": 111759.53379, "trades": 143, "taker_buy_volume": 516375.5, "taker_buy_quote": 63169.79315}, {"ts": 1768305780000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 54132.2, "quote_volume": 6614.95484, "trades": 31, "taker_buy_volume": 15286.0, "taker_buy_quote": 1867.9492}, {"ts": 1768305840000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 10323.4, "quote_volume": 1261.51948, "trades": 18, "taker_buy_volume": 5800.4, "taker_buy_quote": 708.80888}, {"ts": 1768305900000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 10915.9, "quote_volume": 1333.93116, "trades": 5, "taker_buy_volume": 81.8, "taker_buy_quote": 10.00414}, {"ts": 1768305960000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306020000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 46126.1, "quote_volume": 5634.94003, "trades": 41, "taker_buy_volume": 2527.3, "taker_buy_quote": 308.58333}, {"ts": 1768306080000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 22926.6, "quote_volume": 2797.38475, "trades": 24, "taker_buy_volume": 6815.5, "taker_buy_quote": 831.83055}, {"ts": 1768306140000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 23472.3, "quote_volume": 2869.82737, "trades": 37, "taker_buy_volume": 12468.3, "taker_buy_quote": 1524.04635}, {"ts": 1768306200000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 8701.4, "quote_volume": 1064.17627, "trades": 11, "taker_buy_volume": 8651.9, "taker_buy_quote": 1058.12737}, {"ts": 1768306260000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 17533.0, "quote_volume": 2144.87509, "trades": 16, "taker_buy_volume": 12856.4, "taker_buy_quote": 1572.92691}, {"ts": 1768306320000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 500.0, "quote_volume": 61.2, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 61.2}, {"ts": 1768306380000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 60273.7, "quote_volume": 7378.96867, "trades": 41, "taker_buy_volume": 51783.4, "taker_buy_quote": 6340.3045}, {"ts": 1768306440000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 24029.5, "quote_volume": 2936.41027, "trades": 17, "taker_buy_volume": 2178.6, "taker_buy_quote": 266.23029}, {"ts": 1768306500000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 56101.6, "quote_volume": 6854.82342, "trades": 13, "taker_buy_volume": 48058.0, "taker_buy_quote": 5872.69168}, {"ts": 1768306560000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 22245.2, "quote_volume": 2720.50613, "trades": 97, "taker_buy_volume": 10257.8, "taker_buy_quote": 1254.52894}, {"ts": 1768306620000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 139543.2, "quote_volume": 17066.80419, "trades": 45, "taker_buy_volume": 66862.1, "taker_buy_quote": 8177.91066}, {"ts": 1768306680000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 26337.0, "quote_volume": 3221.0151, "trades": 15, "taker_buy_volume": 14692.1, "taker_buy_quote": 1796.84383}, {"ts": 1768306740000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 29258.7, "quote_volume": 3578.33901, "trades": 21, "taker_buy_volume": 20682.5, "taker_buy_quote": 2529.46975}, {"ts": 1768306800000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 23920.2, "quote_volume": 2929.70484, "trades": 29, "taker_buy_volume": 20970.2, "taker_buy_quote": 2568.41134}, {"ts": 1768306860000, "open": 0.1226, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 206257.3, "quote_volume": 25282.6942, "trades": 86, "taker_buy_volume": 151544.4, "taker_buy_quote": 18576.96376}, {"ts": 1768306920000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 39996.0, "quote_volume": 4895.52327, "trades": 27, "taker_buy_volume": 32093.8, "taker_buy_quote": 3928.28112}, {"ts": 1768306980000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 2413.2, "quote_volume": 295.36632, "trades": 7, "taker_buy_volume": 301.6, "taker_buy_quote": 36.91584}, {"ts": 1768307040000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 407.8, "quote_volume": 49.91472, "trades": 2, "taker_buy_volume": 407.8, "taker_buy_quote": 49.91472}, {"ts": 1768307100000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 2879.5, "quote_volume": 352.13472, "trades": 17, "taker_buy_volume": 2108.0, "taker_buy_quote": 257.8084}, {"ts": 1768307160000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 68695.7, "quote_volume": 8403.08223, "trades": 42, "taker_buy_volume": 43448.9, "taker_buy_quote": 5315.39859}, {"ts": 1768307220000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 7992.4, "quote_volume": 978.22417, "trades": 15, "taker_buy_volume": 7739.1, "taker_buy_quote": 947.24558}, {"ts": 1768307280000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 16740.7, "quote_volume": 2047.38761, "trades": 19, "taker_buy_volume": 2829.0, "taker_buy_quote": 345.9867}, {"ts": 1768307340000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 5781.1, "quote_volume": 707.20664, "trades": 4, "taker_buy_volume": 1781.1, "taker_buy_quote": 218.00664}, {"ts": 1768307400000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 35418.3, "quote_volume": 4332.0546, "trades": 14, "taker_buy_volume": 3965.1, "taker_buy_quote": 485.32824}, {"ts": 1768307460000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 20439.9, "quote_volume": 2501.85525, "trades": 19, "taker_buy_volume": 15654.7, "taker_buy_quote": 1916.15897}, {"ts": 1768307520000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 643.4, "quote_volume": 78.69625, "trades": 7, "taker_buy_volume": 84.3, "taker_buy_quote": 10.31832}, {"ts": 1768307580000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 17068.3, "quote_volume": 2089.13622, "trades": 22, "taker_buy_volume": 16616.5, "taker_buy_quote": 2033.8596}, {"ts": 1768307640000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 36698.5, "quote_volume": 4490.1366, "trades": 40, "taker_buy_volume": 8949.2, "taker_buy_quote": 1094.75199}, {"ts": 1768307700000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 4808.5, "quote_volume": 588.07955, "trades": 16, "taker_buy_volume": 210.8, "taker_buy_quote": 25.78084}, {"ts": 1768307760000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 4062.9, "quote_volume": 497.27772, "trades": 5, "taker_buy_volume": 3850.5, "taker_buy_quote": 471.3012}, {"ts": 1768307820000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 12753.8, "quote_volume": 1559.78974, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307880000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 625.1, "quote_volume": 76.42036, "trades": 6, "taker_buy_volume": 331.4, "taker_buy_quote": 40.53022}, {"ts": 1768307940000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 90.2, "quote_volume": 11.02244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308000000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 6209.8, "quote_volume": 759.45854, "trades": 6, "taker_buy_volume": 6209.8, "taker_buy_quote": 759.45854}, {"ts": 1768308060000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 45496.3, "quote_volume": 5564.19749, "trades": 20, "taker_buy_volume": 13672.9, "taker_buy_quote": 1672.19567}, {"ts": 1768308120000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 26664.7, "quote_volume": 3261.09281, "trades": 16, "taker_buy_volume": 24361.9, "taker_buy_quote": 2979.46037}, {"ts": 1768308180000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2701.4, "quote_volume": 330.38122, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308240000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 2312.7, "quote_volume": 282.62828, "trades": 8, "taker_buy_volume": 163.4, "taker_buy_quote": 19.98382}, {"ts": 1768308300000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 21643.8, "quote_volume": 2644.87236, "trades": 19, "taker_buy_volume": 12374.0, "taker_buy_quote": 1512.1028}, {"ts": 1768308360000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 2154.1, "quote_volume": 263.23102, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308420000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 137.2, "quote_volume": 16.76584, "trades": 2, "taker_buy_volume": 137.2, "taker_buy_quote": 16.76584}, {"ts": 1768308480000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 7480.5, "quote_volume": 913.25524, "trades": 25, "taker_buy_volume": 1721.2, "taker_buy_quote": 210.16754}, {"ts": 1768308540000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 46392.7, "quote_volume": 5660.51742, "trades": 29, "taker_buy_volume": 36967.8, "taker_buy_quote": 4510.48178}, {"ts": 1768308600000, "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1223, "volume": 114281.9, "quote_volume": 13974.5064, "trades": 81, "taker_buy_volume": 76206.8, "taker_buy_quote": 9319.14897}, {"ts": 1768308660000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1939.9, "quote_volume": 237.05578, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308720000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 129.0, "quote_volume": 15.7638, "trades": 3, "taker_buy_volume": 129.0, "taker_buy_quote": 15.7638}, {"ts": 1768308780000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 2273.9, "quote_volume": 278.11015, "trades": 11, "taker_buy_volume": 2273.9, "taker_buy_quote": 278.11015}, {"ts": 1768308840000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 109043.2, "quote_volume": 13346.9195, "trades": 35, "taker_buy_volume": 108758.9, "taker_buy_quote": 13312.13017}, {"ts": 1768308900000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 19567.1, "quote_volume": 2397.19315, "trades": 29, "taker_buy_volume": 18950.6, "taker_buy_quote": 2321.68006}, {"ts": 1768308960000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 3811.1, "quote_volume": 466.82077, "trades": 5, "taker_buy_volume": 3421.3, "taker_buy_quote": 419.10925}, {"ts": 1768309020000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 1143.1, "quote_volume": 140.01992, "trades": 3, "taker_buy_volume": 1044.8, "taker_buy_quote": 127.988}, {"ts": 1768309080000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2038.4, "quote_volume": 249.50016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309140000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 97461.4, "quote_volume": 11928.09852, "trades": 31, "taker_buy_volume": 60530.0, "taker_buy_quote": 7408.9904}, {"ts": 1768309200000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 5001.6, "quote_volume": 611.69568, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309260000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 83628.5, "quote_volume": 10227.9042, "trades": 36, "taker_buy_volume": 65824.4, "taker_buy_quote": 8050.46277}, {"ts": 1768309320000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 24143.2, "quote_volume": 2952.875, "trades": 21, "taker_buy_volume": 2305.0, "taker_buy_quote": 282.132}, {"ts": 1768309380000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 58110.2, "quote_volume": 7098.93227, "trades": 44, "taker_buy_volume": 29671.6, "taker_buy_quote": 3625.86952}, {"ts": 1768309440000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 21309.4, "quote_volume": 2600.48944, "trades": 34, "taker_buy_volume": 196.7, "taker_buy_quote": 24.01707}, {"ts": 1768309500000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 4150.1, "quote_volume": 506.4142, "trades": 5, "taker_buy_volume": 1020.0, "taker_buy_quote": 124.542}, {"ts": 1768309560000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 1826.9, "quote_volume": 222.97434, "trades": 10, "taker_buy_volume": 925.4, "taker_buy_quote": 112.99134}, {"ts": 1768309620000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 50.0, "quote_volume": 6.105, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 6.105}, {"ts": 1768309680000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 107675.3, "quote_volume": 13154.8046, "trades": 55, "taker_buy_volume": 73041.1, "taker_buy_quote": 8923.17543}, {"ts": 1768309740000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 728.5, "quote_volume": 88.94985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309800000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 139640.4, "quote_volume": 17062.59988, "trades": 78, "taker_buy_volume": 96459.8, "taker_buy_quote": 11785.95347}, {"ts": 1768309860000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 15752.6, "quote_volume": 1923.76305, "trades": 8, "taker_buy_volume": 3705.9, "taker_buy_quote": 452.86098}, {"ts": 1768309920000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 15916.7, "quote_volume": 1944.09514, "trades": 13, "taker_buy_volume": 6734.4, "taker_buy_quote": 822.93631}, {"ts": 1768309980000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 16349.8, "quote_volume": 1996.56232, "trades": 10, "taker_buy_volume": 16349.8, "taker_buy_quote": 1996.56232}, {"ts": 1768310040000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 39141.5, "quote_volume": 4775.38929, "trades": 31, "taker_buy_volume": 147.6, "taker_buy_quote": 18.02196}, {"ts": 1768310100000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 1575.0, "quote_volume": 192.13255, "trades": 2, "taker_buy_volume": 1400.5, "taker_buy_quote": 170.861}, {"ts": 1768310160000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 8638.2, "quote_volume": 1053.88582, "trades": 13, "taker_buy_volume": 8584.3, "taker_buy_quote": 1047.31002}, {"ts": 1768310220000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 5325.0, "quote_volume": 649.65965, "trades": 10, "taker_buy_volume": 3375.1, "taker_buy_quote": 411.77185}, {"ts": 1768310280000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 4266.9, "quote_volume": 520.30402, "trades": 4, "taker_buy_volume": 1689.1, "taker_buy_quote": 206.0702}, {"ts": 1768310340000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 2313.9, "quote_volume": 282.05702, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 51166.1, "quote_volume": 6240.7208, "trades": 39, "taker_buy_volume": 46291.4, "taker_buy_quote": 5646.29261}, {"ts": 1768310460000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 10630.5, "quote_volume": 1298.69201, "trades": 35, "taker_buy_volume": 4529.7, "taker_buy_quote": 553.52934}, {"ts": 1768310520000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 1319.9, "quote_volume": 161.05158, "trades": 7, "taker_buy_volume": 237.8, "taker_buy_quote": 29.03538}, {"ts": 1768310580000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 194.8, "quote_volume": 23.78508, "trades": 5, "taker_buy_volume": 129.3, "taker_buy_quote": 15.78753}, {"ts": 1768310640000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 11294.3, "quote_volume": 1379.75542, "trades": 24, "taker_buy_volume": 7342.9, "taker_buy_quote": 897.28948}, {"ts": 1768310700000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 1170.1, "quote_volume": 142.96168, "trades": 5, "taker_buy_volume": 924.7, "taker_buy_quote": 112.99834}, {"ts": 1768310760000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 48894.0, "quote_volume": 5976.97485, "trades": 41, "taker_buy_volume": 34068.9, "taker_buy_quote": 4164.6997}, {"ts": 1768310820000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 391.7, "quote_volume": 47.90491, "trades": 1, "taker_buy_volume": 391.7, "taker_buy_quote": 47.90491}, {"ts": 1768310880000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 5261.7, "quote_volume": 642.97156, "trades": 19, "taker_buy_volume": 2133.5, "taker_buy_quote": 260.7137}, {"ts": 1768310940000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 34359.1, "quote_volume": 4202.1014, "trades": 21, "taker_buy_volume": 25154.8, "taker_buy_quote": 3076.43204}, {"ts": 1768311000000, "open": 0.1224, "high": 0.1231, "low": 0.1224, "close": 0.1226, "volume": 1076510.4, "quote_volume": 132160.9416, "trades": 786, "taker_buy_volume": 614569.7, "taker_buy_quote": 75460.15414}, {"ts": 1768311060000, "open": 0.1226, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 107429.1, "quote_volume": 13159.22404, "trades": 179, "taker_buy_volume": 43300.2, "taker_buy_quote": 5309.14744}, {"ts": 1768311120000, "open": 0.1226, "high": 0.1231, "low": 0.1226, "close": 0.123, "volume": 226327.0, "quote_volume": 27821.34886, "trades": 202, "taker_buy_volume": 180360.9, "taker_buy_quote": 22169.31888}, {"ts": 1768311180000, "open": 0.1229, "high": 0.1232, "low": 0.1224, "close": 0.1226, "volume": 446586.9, "quote_volume": 54864.40508, "trades": 374, "taker_buy_volume": 163497.3, "taker_buy_quote": 20105.83733}, {"ts": 1768311240000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 28014.6, "quote_volume": 3429.21123, "trades": 27, "taker_buy_volume": 343.2, "taker_buy_quote": 42.042}, {"ts": 1768311300000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 8666.7, "quote_volume": 1062.97911, "trades": 41, "taker_buy_volume": 5916.8, "taker_buy_quote": 725.57925}, {"ts": 1768311360000, "open": 0.1227, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 63174.0, "quote_volume": 7752.53575, "trades": 76, "taker_buy_volume": 45010.1, "taker_buy_quote": 5523.86785}, {"ts": 1768311420000, "open": 0.1228, "high": 0.1229, "low": 0.1225, "close": 0.1226, "volume": 44453.0, "quote_volume": 5454.85879, "trades": 186, "taker_buy_volume": 7851.5, "taker_buy_quote": 963.72732}, {"ts": 1768311480000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1224, "volume": 126238.1, "quote_volume": 15447.8011, "trades": 220, "taker_buy_volume": 7991.6, "taker_buy_quote": 978.43814}, {"ts": 1768311540000, "open": 0.1224, "high": 0.1226, "low": 0.1222, "close": 0.1224, "volume": 126741.1, "quote_volume": 15507.61869, "trades": 168, "taker_buy_volume": 43541.7, "taker_buy_quote": 5326.91098}, {"ts": 1768311600000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 23354.4, "quote_volume": 2858.57856, "trades": 62, "taker_buy_volume": 2351.0, "taker_buy_quote": 287.7624}, {"ts": 1768311660000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 30915.9, "quote_volume": 3787.18959, "trades": 21, "taker_buy_volume": 25537.0, "taker_buy_quote": 3128.2825}, {"ts": 1768311720000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 49492.9, "quote_volume": 6065.05357, "trades": 92, "taker_buy_volume": 8371.5, "taker_buy_quote": 1026.52108}, {"ts": 1768311780000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 30343.2, "quote_volume": 3721.91222, "trades": 41, "taker_buy_volume": 23184.6, "taker_buy_quote": 2843.89548}, {"ts": 1768311840000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 80946.0, "quote_volume": 9936.25723, "trades": 36, "taker_buy_volume": 41612.8, "taker_buy_quote": 5109.86211}, {"ts": 1768311900000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 15192.1, "quote_volume": 1864.07067, "trades": 10, "taker_buy_volume": 8985.8, "taker_buy_quote": 1102.55766}, {"ts": 1768311960000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 771.5, "quote_volume": 94.66305, "trades": 6, "taker_buy_volume": 685.7, "taker_buy_quote": 84.13539}, {"ts": 1768312020000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 35552.3, "quote_volume": 4362.27374, "trades": 22, "taker_buy_volume": 2943.2, "taker_buy_quote": 361.13717}, {"ts": 1768312080000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 3445.9, "quote_volume": 422.81193, "trades": 10, "taker_buy_volume": 2227.4, "taker_buy_quote": 273.30198}, {"ts": 1768312140000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 228.0, "quote_volume": 27.9756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768312200000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 30366.1, "quote_volume": 3725.72607, "trades": 28, "taker_buy_volume": 8661.0, "taker_buy_quote": 1062.70041}, {"ts": 1768312260000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 12836.2, "quote_volume": 1573.35718, "trades": 9, "taker_buy_volume": 9102.3, "taker_buy_quote": 1115.95014}, {"ts": 1768312320000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 167867.3, "quote_volume": 20556.5691, "trades": 45, "taker_buy_volume": 78799.7, "taker_buy_quote": 9645.95673}, {"ts": 1768312380000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 46021.8, "quote_volume": 5645.43304, "trades": 29, "taker_buy_volume": 39565.2, "taker_buy_quote": 4854.04955}, {"ts": 1768312440000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 63503.7, "quote_volume": 7791.89503, "trades": 20, "taker_buy_volume": 58392.2, "taker_buy_quote": 7164.72294}, {"ts": 1768312500000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 21413.5, "quote_volume": 2625.28204, "trades": 19, "taker_buy_volume": 19802.3, "taker_buy_quote": 2427.76198}, {"ts": 1768312560000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 18045.0, "quote_volume": 2210.09466, "trades": 12, "taker_buy_volume": 99.9, "taker_buy_quote": 12.24204}, {"ts": 1768312620000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 754.6, "quote_volume": 92.37121, "trades": 4, "taker_buy_volume": 81.7, "taker_buy_quote": 10.00825}, {"ts": 1768312680000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 3734.2, "quote_volume": 457.4395, "trades": 6, "taker_buy_volume": 3734.2, "taker_buy_quote": 457.4395}, {"ts": 1768312740000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 9027.5, "quote_volume": 1105.20084, "trades": 12, "taker_buy_volume": 2305.5, "taker_buy_quote": 282.42375}, {"ts": 1768312800000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 19414.0, "quote_volume": 2376.47907, "trades": 23, "taker_buy_volume": 1062.5, "taker_buy_quote": 130.16118}, {"ts": 1768312860000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 117249.6, "quote_volume": 14317.42517, "trades": 58, "taker_buy_volume": 77863.9, "taker_buy_quote": 9507.20266}, {"ts": 1768312920000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 178922.9, "quote_volume": 21854.52817, "trades": 103, "taker_buy_volume": 117413.4, "taker_buy_quote": 14346.86179}, {"ts": 1768312980000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 15909.0, "quote_volume": 1944.01998, "trades": 19, "taker_buy_volume": 3270.9, "taker_buy_quote": 399.70398}, {"ts": 1768313040000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 61350.8, "quote_volume": 7497.05108, "trades": 34, "taker_buy_volume": 14819.0, "taker_buy_quote": 1810.8818}, {"ts": 1768313100000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 108856.3, "quote_volume": 13312.7457, "trades": 28, "taker_buy_volume": 5550.4, "taker_buy_quote": 678.52413}, {"ts": 1768313160000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2452.9, "quote_volume": 299.98967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768313220000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 5155.1, "quote_volume": 630.97525, "trades": 11, "taker_buy_volume": 5065.2, "taker_buy_quote": 619.98048}, {"ts": 1768313280000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 28966.7, "quote_volume": 3545.53716, "trades": 20, "taker_buy_volume": 28895.2, "taker_buy_quote": 3536.78556}, {"ts": 1768313340000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 28567.9, "quote_volume": 3499.63623, "trades": 24, "taker_buy_volume": 19631.6, "taker_buy_quote": 2404.95256}, {"ts": 1768313400000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 11432.2, "quote_volume": 1401.1259, "trades": 21, "taker_buy_volume": 7048.7, "taker_buy_quote": 864.14715}, {"ts": 1768313460000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 58282.3, "quote_volume": 7148.36216, "trades": 33, "taker_buy_volume": 32931.4, "taker_buy_quote": 4039.95594}, {"ts": 1768313520000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 5605.1, "quote_volume": 687.99006, "trades": 13, "taker_buy_volume": 3991.7, "taker_buy_quote": 490.02588}, {"ts": 1768313580000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 1910.5, "quote_volume": 234.43467, "trades": 9, "taker_buy_volume": 163.2, "taker_buy_quote": 20.04096}, {"ts": 1768313640000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 360.8, "quote_volume": 44.25197, "trades": 3, "taker_buy_volume": 178.9, "taker_buy_quote": 21.95103}, {"ts": 1768313700000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 2131.8, "quote_volume": 261.6102, "trades": 7, "taker_buy_volume": 1857.6, "taker_buy_quote": 227.99328}, {"ts": 1768313760000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 84457.8, "quote_volume": 10378.76605, "trades": 38, "taker_buy_volume": 42067.0, "taker_buy_quote": 5169.35533}, {"ts": 1768313820000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 420028.0, "quote_volume": 51547.07654, "trades": 176, "taker_buy_volume": 123916.5, "taker_buy_quote": 15207.08636}, {"ts": 1768313880000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 2877.8, "quote_volume": 353.39384, "trades": 21, "taker_buy_volume": 2407.0, "taker_buy_quote": 295.5796}, {"ts": 1768313940000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 7139.2, "quote_volume": 876.68598, "trades": 38, "taker_buy_volume": 7061.4, "taker_buy_quote": 867.13992}, {"ts": 1768314000000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 24429.9, "quote_volume": 2999.99172, "trades": 9, "taker_buy_volume": 24429.9, "taker_buy_quote": 2999.99172}, {"ts": 1768314060000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 22633.9, "quote_volume": 2781.47895, "trades": 39, "taker_buy_volume": 16420.4, "taker_buy_quote": 2018.03292}, {"ts": 1768314120000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 41291.6, "quote_volume": 5078.64131, "trades": 33, "taker_buy_volume": 40279.1, "taker_buy_quote": 4954.20506}, {"ts": 1768314180000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 20305.8, "quote_volume": 2496.33538, "trades": 22, "taker_buy_volume": 19770.6, "taker_buy_quote": 2430.5593}, {"ts": 1768314240000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 10326.2, "quote_volume": 1270.0529, "trades": 12, "taker_buy_volume": 9629.2, "taker_buy_quote": 1184.3916}, {"ts": 1768314300000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 23399.0, "quote_volume": 2875.84535, "trades": 25, "taker_buy_volume": 5959.5, "taker_buy_quote": 732.53894}, {"ts": 1768314360000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 716.3, "quote_volume": 88.02432, "trades": 8, "taker_buy_volume": 626.8, "taker_buy_quote": 77.03372}, {"ts": 1768314420000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 8048.8, "quote_volume": 989.19752, "trades": 31, "taker_buy_volume": 4730.9, "taker_buy_quote": 581.42761}, {"ts": 1768314480000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 99809.1, "quote_volume": 12279.76414, "trades": 131, "taker_buy_volume": 45126.6, "taker_buy_quote": 5554.27154}, {"ts": 1768314540000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 73387.1, "quote_volume": 9031.24493, "trades": 101, "taker_buy_volume": 24149.1, "taker_buy_quote": 2972.75421}, {"ts": 1768314600000, "open": 0.1232, "high": 0.1235, "low": 0.1231, "close": 0.1233, "volume": 524651.5, "quote_volume": 64696.55828, "trades": 315, "taker_buy_volume": 352139.8, "taker_buy_quote": 43431.87473}, {"ts": 1768314660000, "open": 0.1234, "high": 0.1236, "low": 0.1233, "close": 0.1234, "volume": 187237.2, "quote_volume": 23107.72208, "trades": 249, "taker_buy_volume": 65735.3, "taker_buy_quote": 8114.7559}, {"ts": 1768314720000, "open": 0.1235, "high": 0.1236, "low": 0.1232, "close": 0.1232, "volume": 72832.7, "quote_volume": 8990.89999, "trades": 186, "taker_buy_volume": 35289.8, "taker_buy_quote": 4358.77227}, {"ts": 1768314780000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 110124.9, "quote_volume": 13571.39222, "trades": 97, "taker_buy_volume": 80551.1, "taker_buy_quote": 9924.97884}, {"ts": 1768314840000, "open": 0.1232, "high": 0.1235, "low": 0.1232, "close": 0.1234, "volume": 22974.0, "quote_volume": 2835.39521, "trades": 52, "taker_buy_volume": 18899.8, "taker_buy_quote": 2332.68635}, {"ts": 1768314900000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 68111.2, "quote_volume": 8415.29584, "trades": 77, "taker_buy_volume": 56148.8, "taker_buy_quote": 6938.38859}, {"ts": 1768314960000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1237, "volume": 415249.3, "quote_volume": 51374.46296, "trades": 340, "taker_buy_volume": 285499.7, "taker_buy_quote": 35329.154}, {"ts": 1768315020000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 52710.5, "quote_volume": 6516.73501, "trades": 119, "taker_buy_volume": 27862.1, "taker_buy_quote": 3445.20172}, {"ts": 1768315080000, "open": 0.1237, "high": 0.1238, "low": 0.1235, "close": 0.1236, "volume": 82116.2, "quote_volume": 10155.59727, "trades": 72, "taker_buy_volume": 47640.4, "taker_buy_quote": 5893.85004}, {"ts": 1768315140000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 36166.4, "quote_volume": 4473.17674, "trades": 43, "taker_buy_volume": 19388.2, "taker_buy_quote": 2399.19019}, {"ts": 1768315200000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 180512.2, "quote_volume": 22347.38255, "trades": 150, "taker_buy_volume": 61769.9, "taker_buy_quote": 7649.47605}, {"ts": 1768315260000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 181878.1, "quote_volume": 22518.14161, "trades": 45, "taker_buy_volume": 22189.4, "taker_buy_quote": 2749.05958}, {"ts": 1768315320000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 119723.5, "quote_volume": 14831.7087, "trades": 55, "taker_buy_volume": 107837.8, "taker_buy_quote": 13360.2421}, {"ts": 1768315380000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 405360.2, "quote_volume": 50223.68064, "trades": 256, "taker_buy_volume": 105607.2, "taker_buy_quote": 13093.02695}, {"ts": 1768315440000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 21947.7, "quote_volume": 2718.86599, "trades": 21, "taker_buy_volume": 16838.8, "taker_buy_quote": 2086.32732}, {"ts": 1768315500000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 40829.4, "quote_volume": 5058.07954, "trades": 39, "taker_buy_volume": 23551.5, "taker_buy_quote": 2918.01799}, {"ts": 1768315560000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 18252.0, "quote_volume": 2259.27575, "trades": 21, "taker_buy_volume": 16903.0, "taker_buy_quote": 2092.33517}, {"ts": 1768315620000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 53495.5, "quote_volume": 6619.07705, "trades": 41, "taker_buy_volume": 15671.6, "taker_buy_quote": 1939.74462}, {"ts": 1768315680000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 70369.5, "quote_volume": 8697.46512, "trades": 40, "taker_buy_volume": 20648.6, "taker_buy_quote": 2552.41399}, {"ts": 1768315740000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 34201.8, "quote_volume": 4223.0272, "trades": 31, "taker_buy_volume": 2797.0, "taker_buy_quote": 345.61495}, {"ts": 1768315800000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 17169.2, "quote_volume": 2121.7627, "trades": 26, "taker_buy_volume": 9209.1, "taker_buy_quote": 1138.1414}, {"ts": 1768315860000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 71031.6, "quote_volume": 8767.11407, "trades": 35, "taker_buy_volume": 39587.3, "taker_buy_quote": 4886.83637}, {"ts": 1768315920000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 74466.3, "quote_volume": 9176.13356, "trades": 44, "taker_buy_volume": 11499.4, "taker_buy_quote": 1417.13564}, {"ts": 1768315980000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 17041.1, "quote_volume": 2102.13211, "trades": 29, "taker_buy_volume": 16055.1, "taker_buy_quote": 1980.54959}, {"ts": 1768316040000, "open": 0.1233, "high": 0.1233, "low": 0.1228, "close": 0.1228, "volume": 290790.4, "quote_volume": 35740.18234, "trades": 132, "taker_buy_volume": 18155.7, "taker_buy_quote": 2233.16108}, {"ts": 1768316100000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.1231, "volume": 129778.3, "quote_volume": 15956.98595, "trades": 65, "taker_buy_volume": 73273.4, "taker_buy_quote": 9011.64066}, {"ts": 1768316160000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 48290.6, "quote_volume": 5943.35962, "trades": 52, "taker_buy_volume": 32050.1, "taker_buy_quote": 3944.94431}, {"ts": 1768316220000, "open": 0.1229, "high": 0.123, "low": 0.1227, "close": 0.1229, "volume": 108955.6, "quote_volume": 13378.45942, "trades": 61, "taker_buy_volume": 18109.6, "taker_buy_quote": 2225.65505}, {"ts": 1768316280000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 33298.5, "quote_volume": 4092.93769, "trades": 41, "taker_buy_volume": 26307.5, "taker_buy_quote": 3233.77069}, {"ts": 1768316340000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 11524.4, "quote_volume": 1415.32324, "trades": 12, "taker_buy_volume": 372.7, "taker_buy_quote": 45.82907}, {"ts": 1768316400000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 176658.6, "quote_volume": 21679.90442, "trades": 76, "taker_buy_volume": 12866.7, "taker_buy_quote": 1579.02766}, {"ts": 1768316460000, "open": 0.1229, "high": 0.1229, "low": 0.1227, "close": 0.1227, "volume": 300297.7, "quote_volume": 36848.96199, "trades": 121, "taker_buy_volume": 178404.0, "taker_buy_quote": 21891.40973}, {"ts": 1768316520000, "open": 0.1228, "high": 0.1228, "low": 0.1222, "close": 0.1224, "volume": 221145.3, "quote_volume": 27058.68371, "trades": 125, "taker_buy_volume": 59824.9, "taker_buy_quote": 7321.18742}, {"ts": 1768316580000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 82280.6, "quote_volume": 10064.60911, "trades": 56, "taker_buy_volume": 11279.9, "taker_buy_quote": 1379.88915}, {"ts": 1768316640000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 37736.2, "quote_volume": 4618.34061, "trades": 93, "taker_buy_volume": 15509.1, "taker_buy_quote": 1899.35965}, {"ts": 1768316700000, "open": 0.1226, "high": 0.1228, "low": 0.1224, "close": 0.1228, "volume": 122585.9, "quote_volume": 15015.84886, "trades": 160, "taker_buy_volume": 13596.1, "taker_buy_quote": 1667.54208}, {"ts": 1768316760000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 5284.5, "quote_volume": 648.51945, "trades": 17, "taker_buy_volume": 4780.8, "taker_buy_quote": 586.74014}, {"ts": 1768316820000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 6000.3, "quote_volume": 737.56301, "trades": 23, "taker_buy_volume": 3349.9, "taker_buy_quote": 411.82885}, {"ts": 1768316880000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 89162.5, "quote_volume": 10958.19645, "trades": 49, "taker_buy_volume": 47080.9, "taker_buy_quote": 5786.58331}, {"ts": 1768316940000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 43127.9, "quote_volume": 5291.98055, "trades": 30, "taker_buy_volume": 36439.5, "taker_buy_quote": 4471.1405}, {"ts": 1768317000000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 34966.5, "quote_volume": 4279.64844, "trades": 37, "taker_buy_volume": 2905.2, "taker_buy_quote": 355.63567}, {"ts": 1768317060000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 31888.5, "quote_volume": 3908.25103, "trades": 27, "taker_buy_volume": 12027.9, "taker_buy_quote": 1474.58389}, {"ts": 1768317120000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 17377.5, "quote_volume": 2129.13252, "trades": 38, "taker_buy_volume": 9472.2, "taker_buy_quote": 1160.78541}, {"ts": 1768317180000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 2779.8, "quote_volume": 340.98504, "trades": 10, "taker_buy_volume": 1383.1, "taker_buy_quote": 169.70637}, {"ts": 1768317240000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 49737.7, "quote_volume": 6103.16087, "trades": 20, "taker_buy_volume": 34459.3, "taker_buy_quote": 4228.50119}, {"ts": 1768317300000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 11466.6, "quote_volume": 1406.66086, "trades": 37, "taker_buy_volume": 8026.3, "taker_buy_quote": 984.68623}, {"ts": 1768317360000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 15351.9, "quote_volume": 1883.30589, "trades": 34, "taker_buy_volume": 7977.6, "taker_buy_quote": 978.75554}, {"ts": 1768317420000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 65.4, "quote_volume": 8.0115, "trades": 1, "taker_buy_volume": 65.4, "taker_buy_quote": 8.0115}, {"ts": 1768317480000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 60734.9, "quote_volume": 7420.4702, "trades": 68, "taker_buy_volume": 9680.1, "taker_buy_quote": 1182.71448}, {"ts": 1768317540000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 214730.2, "quote_volume": 26250.14651, "trades": 79, "taker_buy_volume": 143511.9, "taker_buy_quote": 17544.71854}, {"ts": 1768317600000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 12451.1, "quote_volume": 1521.75323, "trades": 17, "taker_buy_volume": 2361.7, "taker_buy_quote": 288.83591}, {"ts": 1768317660000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 21686.7, "quote_volume": 2648.16271, "trades": 41, "taker_buy_volume": 387.2, "taker_buy_quote": 47.28142}, {"ts": 1768317720000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 7429.5, "quote_volume": 908.71149, "trades": 30, "taker_buy_volume": 7045.3, "taker_buy_quote": 861.76225}, {"ts": 1768317780000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 8463.2, "quote_volume": 1035.88749, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768317840000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 13917.0, "quote_volume": 1703.80071, "trades": 27, "taker_buy_volume": 4157.7, "taker_buy_quote": 509.26239}, {"ts": 1768317900000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 96494.6, "quote_volume": 11829.24265, "trades": 48, "taker_buy_volume": 11419.7, "taker_buy_quote": 1399.40571}, {"ts": 1768317960000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 26843.2, "quote_volume": 3293.04427, "trades": 28, "taker_buy_volume": 24273.2, "taker_buy_quote": 2977.86797}, {"ts": 1768318020000, "open": 0.1225, "high": 0.1228, "low": 0.1225, "close": 0.1225, "volume": 87372.0, "quote_volume": 10719.91951, "trades": 46, "taker_buy_volume": 68269.9, "taker_buy_quote": 8376.54323}, {"ts": 1768318080000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 17080.9, "quote_volume": 2094.2373, "trades": 23, "taker_buy_volume": 10824.0, "taker_buy_quote": 1326.80431}, {"ts": 1768318140000, "open": 0.1227, "high": 0.1228, "low": 0.1225, "close": 0.1227, "volume": 4882.1, "quote_volume": 598.79483, "trades": 16, "taker_buy_volume": 2501.7, "taker_buy_quote": 306.87246}, {"ts": 1768318200000, "open": 0.1227, "high": 0.123, "low": 0.1227, "close": 0.1229, "volume": 134715.2, "quote_volume": 16547.25715, "trades": 56, "taker_buy_volume": 21981.9, "taker_buy_quote": 2700.40643}, {"ts": 1768318260000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 25819.8, "quote_volume": 3171.21611, "trades": 23, "taker_buy_volume": 14739.9, "taker_buy_quote": 1810.59583}, {"ts": 1768318320000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 7957.7, "quote_volume": 977.18462, "trades": 14, "taker_buy_volume": 5334.5, "taker_buy_quote": 655.08475}, {"ts": 1768318380000, "open": 0.1228, "high": 0.1232, "low": 0.1228, "close": 0.1232, "volume": 67961.0, "quote_volume": 8364.10168, "trades": 43, "taker_buy_volume": 66522.8, "taker_buy_quote": 8187.2161}, {"ts": 1768318440000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 71512.1, "quote_volume": 8822.00403, "trades": 46, "taker_buy_volume": 60637.9, "taker_buy_quote": 7481.15017}, {"ts": 1768318500000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 84431.6, "quote_volume": 10410.02917, "trades": 21, "taker_buy_volume": 70259.3, "taker_buy_quote": 8662.97169}, {"ts": 1768318560000, "open": 0.1234, "high": 0.1236, "low": 0.1231, "close": 0.1236, "volume": 603566.8, "quote_volume": 74414.24649, "trades": 149, "taker_buy_volume": 227435.4, "taker_buy_quote": 28080.12561}, {"ts": 1768318620000, "open": 0.1237, "high": 0.1238, "low": 0.1234, "close": 0.1235, "volume": 117076.5, "quote_volume": 14478.65684, "trades": 46, "taker_buy_volume": 88863.5, "taker_buy_quote": 10991.37353}, {"ts": 1768318680000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 141184.9, "quote_volume": 17448.45693, "trades": 21, "taker_buy_volume": 121217.8, "taker_buy_quote": 14982.52008}, {"ts": 1768318740000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 78869.0, "quote_volume": 9748.1995, "trades": 18, "taker_buy_volume": 14948.1, "taker_buy_quote": 1847.58516}, {"ts": 1768318800000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 21805.7, "quote_volume": 2695.38904, "trades": 15, "taker_buy_volume": 3845.2, "taker_buy_quote": 475.47124}, {"ts": 1768318860000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 74077.9, "quote_volume": 9163.42086, "trades": 29, "taker_buy_volume": 58948.7, "taker_buy_quote": 7291.95419}, {"ts": 1768318920000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 71790.9, "quote_volume": 8882.67478, "trades": 41, "taker_buy_volume": 68698.7, "taker_buy_quote": 8500.47077}, {"ts": 1768318980000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 13504.4, "quote_volume": 1668.86753, "trades": 19, "taker_buy_volume": 6485.3, "taker_buy_quote": 801.61703}, {"ts": 1768319040000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 47429.9, "quote_volume": 5863.66722, "trades": 21, "taker_buy_volume": 44706.8, "taker_buy_quote": 5527.10779}, {"ts": 1768319100000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 87578.7, "quote_volume": 10833.22867, "trades": 26, "taker_buy_volume": 46554.5, "taker_buy_quote": 5758.79165}, {"ts": 1768319160000, "open": 0.1238, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 6472.8, "quote_volume": 800.88342, "trades": 13, "taker_buy_volume": 6383.7, "taker_buy_quote": 789.86579}, {"ts": 1768319220000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 16951.6, "quote_volume": 2095.95407, "trades": 15, "taker_buy_volume": 2037.1, "taker_buy_quote": 252.03138}, {"ts": 1768319280000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 30632.7, "quote_volume": 3781.99499, "trades": 37, "taker_buy_volume": 15690.4, "taker_buy_quote": 1936.76811}, {"ts": 1768319340000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 12977.0, "quote_volume": 1601.3618, "trades": 13, "taker_buy_volume": 11991.8, "taker_buy_quote": 1479.78812}, {"ts": 1768319400000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 66149.3, "quote_volume": 8163.34956, "trades": 30, "taker_buy_volume": 56064.1, "taker_buy_quote": 6918.83588}, {"ts": 1768319460000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 23725.4, "quote_volume": 2925.4966, "trades": 21, "taker_buy_volume": 2494.5, "taker_buy_quote": 307.71811}, {"ts": 1768319520000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 27635.6, "quote_volume": 3410.21571, "trades": 17, "taker_buy_volume": 27381.3, "taker_buy_quote": 3378.85242}, {"ts": 1768319580000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 29823.6, "quote_volume": 3683.19778, "trades": 19, "taker_buy_volume": 28193.1, "taker_buy_quote": 3481.84359}, {"ts": 1768319640000, "open": 0.1235, "high": 0.1239, "low": 0.1235, "close": 0.1239, "volume": 79171.7, "quote_volume": 9797.30096, "trades": 49, "taker_buy_volume": 28610.7, "taker_buy_quote": 3541.57421}, {"ts": 1768319700000, "open": 0.1239, "high": 0.1241, "low": 0.1238, "close": 0.1241, "volume": 289482.1, "quote_volume": 35897.14635, "trades": 177, "taker_buy_volume": 128817.3, "taker_buy_quote": 15975.1162}, {"ts": 1768319760000, "open": 0.1241, "high": 0.1242, "low": 0.1239, "close": 0.124, "volume": 111864.4, "quote_volume": 13880.19549, "trades": 70, "taker_buy_volume": 62413.8, "taker_buy_quote": 7744.43533}, {"ts": 1768319820000, "open": 0.1239, "high": 0.1243, "low": 0.1239, "close": 0.1242, "volume": 314907.6, "quote_volume": 39109.37032, "trades": 97, "taker_buy_volume": 253123.7, "taker_buy_quote": 31437.85463}, {"ts": 1768319880000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 88351.9, "quote_volume": 10976.53149, "trades": 66, "taker_buy_volume": 55655.4, "taker_buy_quote": 6914.60196}, {"ts": 1768319940000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 64535.4, "quote_volume": 8027.06134, "trades": 43, "taker_buy_volume": 34322.8, "taker_buy_quote": 4269.75632}, {"ts": 1768320000000, "open": 0.1244, "high": 0.1248, "low": 0.1244, "close": 0.1248, "volume": 563350.7, "quote_volume": 70213.21818, "trades": 315, "taker_buy_volume": 329328.4, "taker_buy_quote": 41048.33638}, {"ts": 1768320060000, "open": 0.1249, "high": 0.1251, "low": 0.1247, "close": 0.1249, "volume": 625751.0, "quote_volume": 78194.85176, "trades": 161, "taker_buy_volume": 544515.4, "taker_buy_quote": 68048.33391}, {"ts": 1768320120000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 97866.5, "quote_volume": 12239.38895, "trades": 75, "taker_buy_volume": 59094.7, "taker_buy_quote": 7391.21149}, {"ts": 1768320180000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1253, "volume": 190712.2, "quote_volume": 23870.91679, "trades": 107, "taker_buy_volume": 110728.5, "taker_buy_quote": 13860.94208}, {"ts": 1768320240000, "open": 0.1253, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 62340.9, "quote_volume": 7807.23141, "trades": 33, "taker_buy_volume": 29355.7, "taker_buy_quote": 3676.60261}, {"ts": 1768320300000, "open": 0.1251, "high": 0.1252, "low": 0.1247, "close": 0.1247, "volume": 337781.5, "quote_volume": 42173.24918, "trades": 120, "taker_buy_volume": 59475.5, "taker_buy_quote": 7421.83635}, {"ts": 1768320360000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 91062.8, "quote_volume": 11356.36118, "trades": 34, "taker_buy_volume": 45601.5, "taker_buy_quote": 5687.07624}, {"ts": 1768320420000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 38754.1, "quote_volume": 4842.72799, "trades": 29, "taker_buy_volume": 8034.3, "taker_buy_quote": 1004.2578}, {"ts": 1768320480000, "open": 0.1248, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 224489.0, "quote_volume": 28020.84387, "trades": 81, "taker_buy_volume": 94875.6, "taker_buy_quote": 11848.09314}, {"ts": 1768320540000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 43467.2, "quote_volume": 5424.51365, "trades": 27, "taker_buy_volume": 25999.5, "taker_buy_quote": 3244.73776}, {"ts": 1768320600000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 12147.9, "quote_volume": 1516.64141, "trades": 19, "taker_buy_volume": 5834.9, "taker_buy_quote": 728.77901}, {"ts": 1768320660000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 89106.7, "quote_volume": 11114.53024, "trades": 21, "taker_buy_volume": 8405.8, "taker_buy_quote": 1049.23186}, {"ts": 1768320720000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 8263.3, "quote_volume": 1031.47239, "trades": 14, "taker_buy_volume": 2206.7, "taker_buy_quote": 275.48616}, {"ts": 1768320780000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 52845.7, "quote_volume": 6584.30721, "trades": 28, "taker_buy_volume": 13459.2, "taker_buy_quote": 1677.03882}, {"ts": 1768320840000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 26719.6, "quote_volume": 3329.57521, "trades": 22, "taker_buy_volume": 12817.9, "taker_buy_quote": 1597.46419}, {"ts": 1768320900000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 52682.2, "quote_volume": 6569.46726, "trades": 21, "taker_buy_volume": 44430.5, "taker_buy_quote": 5540.49793}, {"ts": 1768320960000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 56529.0, "quote_volume": 7039.90109, "trades": 41, "taker_buy_volume": 2495.9, "taker_buy_quote": 311.48832}, {"ts": 1768321020000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 48600.0, "quote_volume": 6050.81946, "trades": 20, "taker_buy_volume": 19692.6, "taker_buy_quote": 2452.85229}, {"ts": 1768321080000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 18558.3, "quote_volume": 2310.52441, "trades": 12, "taker_buy_volume": 10019.0, "taker_buy_quote": 1247.38156}, {"ts": 1768321140000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 23435.9, "quote_volume": 2918.91368, "trades": 15, "taker_buy_volume": 6079.9, "taker_buy_quote": 758.01143}, {"ts": 1768321200000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 40111.6, "quote_volume": 5005.46647, "trades": 24, "taker_buy_volume": 27306.0, "taker_buy_quote": 3407.3826}, {"ts": 1768321260000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 124322.6, "quote_volume": 15543.19532, "trades": 50, "taker_buy_volume": 72387.8, "taker_buy_quote": 9051.18552}, {"ts": 1768321320000, "open": 0.125, "high": 0.125, "low": 0.1247, "close": 0.1248, "volume": 188242.6, "quote_volume": 23508.2879, "trades": 45, "taker_buy_volume": 183977.9, "taker_buy_quote": 22975.71636}, {"ts": 1768321380000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 57741.7, "quote_volume": 7210.97449, "trades": 27, "taker_buy_volume": 48019.1, "taker_buy_quote": 5997.58559}, {"ts": 1768321440000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 101742.3, "quote_volume": 12706.27354, "trades": 28, "taker_buy_volume": 10594.5, "taker_buy_quote": 1322.25081}, {"ts": 1768321500000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 61498.8, "quote_volume": 7669.21394, "trades": 34, "taker_buy_volume": 26612.4, "taker_buy_quote": 3318.82924}, {"ts": 1768321560000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 39081.5, "quote_volume": 4880.20771, "trades": 40, "taker_buy_volume": 38818.2, "taker_buy_quote": 4847.32575}, {"ts": 1768321620000, "open": 0.1249, "high": 0.1249, "low": 0.1244, "close": 0.1245, "volume": 641377.0, "quote_volume": 79861.4708, "trades": 270, "taker_buy_volume": 87900.4, "taker_buy_quote": 10942.97241}, {"ts": 1768321680000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 768.0, "quote_volume": 95.616, "trades": 12, "taker_buy_volume": 126.6, "taker_buy_quote": 15.7617}, {"ts": 1768321740000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 16660.2, "quote_volume": 2075.86835, "trades": 20, "taker_buy_volume": 16405.2, "taker_buy_quote": 2044.10177}, {"ts": 1768321800000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 7375.0, "quote_volume": 919.5231, "trades": 32, "taker_buy_volume": 837.2, "taker_buy_quote": 104.38618}, {"ts": 1768321860000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 5867.7, "quote_volume": 732.70745, "trades": 30, "taker_buy_volume": 5497.0, "taker_buy_quote": 686.42304}, {"ts": 1768321920000, "open": 0.125, "high": 0.1254, "low": 0.125, "close": 0.1253, "volume": 368846.9, "quote_volume": 46171.86414, "trades": 147, "taker_buy_volume": 293719.9, "taker_buy_quote": 36761.98018}, {"ts": 1768321980000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 121749.1, "quote_volume": 15255.17022, "trades": 74, "taker_buy_volume": 39738.4, "taker_buy_quote": 4979.22951}, {"ts": 1768322040000, "open": 0.1253, "high": 0.1258, "low": 0.1253, "close": 0.1256, "volume": 892973.6, "quote_volume": 112163.17447, "trades": 299, "taker_buy_volume": 521742.8, "taker_buy_quote": 65527.57487}, {"ts": 1768322100000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 24628.8, "quote_volume": 3093.71289, "trades": 53, "taker_buy_volume": 8067.9, "taker_buy_quote": 1013.76043}, {"ts": 1768322160000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 136683.5, "quote_volume": 17180.31076, "trades": 77, "taker_buy_volume": 130971.4, "taker_buy_quote": 16462.54606}, {"ts": 1768322220000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 253025.3, "quote_volume": 31818.16985, "trades": 82, "taker_buy_volume": 87242.7, "taker_buy_quote": 10972.18816}, {"ts": 1768322280000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 97468.2, "quote_volume": 12258.90232, "trades": 71, "taker_buy_volume": 90282.9, "taker_buy_quote": 11355.37804}, {"ts": 1768322340000, "open": 0.1258, "high": 0.1258, "low": 0.1251, "close": 0.1252, "volume": 1806001.8, "quote_volume": 226498.55947, "trades": 410, "taker_buy_volume": 180670.4, "taker_buy_quote": 22672.86829}, {"ts": 1768322400000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 84024.0, "quote_volume": 10529.85955, "trades": 101, "taker_buy_volume": 64555.4, "taker_buy_quote": 8091.95325}, {"ts": 1768322460000, "open": 0.1253, "high": 0.1256, "low": 0.1252, "close": 0.1256, "volume": 75934.4, "quote_volume": 9520.86868, "trades": 86, "taker_buy_volume": 68960.8, "taker_buy_quote": 8646.97403}, {"ts": 1768322520000, "open": 0.1256, "high": 0.1259, "low": 0.1256, "close": 0.1258, "volume": 224072.6, "quote_volume": 28192.46178, "trades": 117, "taker_buy_volume": 104696.2, "taker_buy_quote": 13169.97128}, {"ts": 1768322580000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1254, "volume": 56825.1, "quote_volume": 7142.0716, "trades": 61, "taker_buy_volume": 46126.8, "taker_buy_quote": 5797.89311}, {"ts": 1768322640000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 50262.6, "quote_volume": 6304.01481, "trades": 68, "taker_buy_volume": 40549.6, "taker_buy_quote": 5085.78989}, {"ts": 1768322700000, "open": 0.1256, "high": 0.1259, "low": 0.1255, "close": 0.1258, "volume": 75960.6, "quote_volume": 9555.63345, "trades": 115, "taker_buy_volume": 63911.6, "taker_buy_quote": 8041.01148}, {"ts": 1768322760000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 105905.4, "quote_volume": 13332.97837, "trades": 76, "taker_buy_volume": 51691.1, "taker_buy_quote": 6511.22867}, {"ts": 1768322820000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 137032.5, "quote_volume": 17246.48865, "trades": 90, "taker_buy_volume": 43456.5, "taker_buy_quote": 5470.14199}, {"ts": 1768322880000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 15642.2, "quote_volume": 1966.65351, "trades": 30, "taker_buy_volume": 15090.1, "taker_buy_quote": 1897.24901}, {"ts": 1768322940000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 200485.4, "quote_volume": 25263.90575, "trades": 93, "taker_buy_volume": 139542.1, "taker_buy_quote": 17585.23868}, {"ts": 1768323000000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 20697.0, "quote_volume": 2607.81406, "trades": 10, "taker_buy_volume": 20617.6, "taker_buy_quote": 2597.8176}, {"ts": 1768323060000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 40089.1, "quote_volume": 5050.66899, "trades": 36, "taker_buy_volume": 24872.5, "taker_buy_quote": 3133.42564}, {"ts": 1768323120000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 43946.5, "quote_volume": 5534.23403, "trades": 35, "taker_buy_volume": 19240.9, "taker_buy_quote": 2423.79899}, {"ts": 1768323180000, "open": 0.1259, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 117258.3, "quote_volume": 14774.24841, "trades": 34, "taker_buy_volume": 36558.5, "taker_buy_quote": 4606.37894}, {"ts": 1768323240000, "open": 0.126, "high": 0.126, "low": 0.1257, "close": 0.1257, "volume": 115787.8, "quote_volume": 14570.5918, "trades": 80, "taker_buy_volume": 20848.6, "taker_buy_quote": 2625.07491}, {"ts": 1768323300000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 111781.0, "quote_volume": 14080.45961, "trades": 64, "taker_buy_volume": 108504.4, "taker_buy_quote": 13667.82563}, {"ts": 1768323360000, "open": 0.126, "high": 0.1261, "low": 0.1258, "close": 0.1258, "volume": 20043.9, "quote_volume": 2524.35867, "trades": 28, "taker_buy_volume": 12594.0, "taker_buy_quote": 1586.63406}, {"ts": 1768323420000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 163625.2, "quote_volume": 20592.35694, "trades": 42, "taker_buy_volume": 151735.1, "taker_buy_quote": 19096.58236}, {"ts": 1768323480000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 44132.7, "quote_volume": 5548.55671, "trades": 27, "taker_buy_volume": 7151.0, "taker_buy_quote": 899.91376}, {"ts": 1768323540000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 68287.5, "quote_volume": 8579.82862, "trades": 39, "taker_buy_volume": 11266.2, "taker_buy_quote": 1415.55716}, {"ts": 1768323600000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 82521.1, "quote_volume": 10383.04868, "trades": 49, "taker_buy_volume": 51658.1, "taker_buy_quote": 6500.7655}, {"ts": 1768323660000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 91273.8, "quote_volume": 11466.74448, "trades": 48, "taker_buy_volume": 49812.1, "taker_buy_quote": 6259.1069}, {"ts": 1768323720000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 7761.3, "quote_volume": 974.10768, "trades": 9, "taker_buy_volume": 603.5, "taker_buy_quote": 75.7996}, {"ts": 1768323780000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 49766.2, "quote_volume": 6241.90792, "trades": 28, "taker_buy_volume": 9739.2, "taker_buy_quote": 1222.2696}, {"ts": 1768323840000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1253, "volume": 55096.9, "quote_volume": 6907.95717, "trades": 28, "taker_buy_volume": 13797.6, "taker_buy_quote": 1730.30331}, {"ts": 1768323900000, "open": 0.1254, "high": 0.1254, "low": 0.1251, "close": 0.1251, "volume": 56925.4, "quote_volume": 7121.56142, "trades": 31, "taker_buy_volume": 231.5, "taker_buy_quote": 29.02291}, {"ts": 1768323960000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 88201.7, "quote_volume": 11030.8714, "trades": 49, "taker_buy_volume": 67699.8, "taker_buy_quote": 8467.38121}, {"ts": 1768324020000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 23752.3, "quote_volume": 2971.43669, "trades": 16, "taker_buy_volume": 281.6, "taker_buy_quote": 35.25212}, {"ts": 1768324080000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 440.0, "quote_volume": 55.03367, "trades": 7, "taker_buy_volume": 294.7, "taker_buy_quote": 36.86697}, {"ts": 1768324140000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 4070.6, "quote_volume": 508.87776, "trades": 13, "taker_buy_volume": 695.8, "taker_buy_quote": 87.02776}, {"ts": 1768324200000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 60210.0, "quote_volume": 7515.10626, "trades": 43, "taker_buy_volume": 22348.1, "taker_buy_quote": 2789.04288}, {"ts": 1768324260000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 14849.1, "quote_volume": 1853.1741, "trades": 18, "taker_buy_volume": 10327.5, "taker_buy_quote": 1288.87842}, {"ts": 1768324320000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 215495.5, "quote_volume": 26889.07687, "trades": 110, "taker_buy_volume": 13124.3, "taker_buy_quote": 1637.91264}, {"ts": 1768324380000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 32612.9, "quote_volume": 4070.12474, "trades": 24, "taker_buy_volume": 28027.5, "taker_buy_quote": 3497.86682}, {"ts": 1768324440000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 19424.6, "quote_volume": 2425.23766, "trades": 23, "taker_buy_volume": 10353.6, "taker_buy_quote": 1293.16464}, {"ts": 1768324500000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 43319.1, "quote_volume": 5405.94164, "trades": 33, "taker_buy_volume": 28728.4, "taker_buy_quote": 3585.30011}, {"ts": 1768324560000, "open": 0.1247, "high": 0.1251, "low": 0.1247, "close": 0.1249, "volume": 29093.4, "quote_volume": 3633.98832, "trades": 41, "taker_buy_volume": 15797.3, "taker_buy_quote": 1974.09797}, {"ts": 1768324620000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1245, "volume": 76194.6, "quote_volume": 9485.45996, "trades": 49, "taker_buy_volume": 329.0, "taker_buy_quote": 41.01022}, {"ts": 1768324680000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 39811.8, "quote_volume": 4960.75398, "trades": 26, "taker_buy_volume": 14941.7, "taker_buy_quote": 1861.93952}, {"ts": 1768324740000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 14177.1, "quote_volume": 1767.29323, "trades": 13, "taker_buy_volume": 1613.3, "taker_buy_quote": 201.17851}, {"ts": 1768324800000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 80878.3, "quote_volume": 10085.52592, "trades": 24, "taker_buy_volume": 41980.1, "taker_buy_quote": 5234.93451}, {"ts": 1768324860000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 22820.9, "quote_volume": 2846.38803, "trades": 18, "taker_buy_volume": 20689.8, "taker_buy_quote": 2580.63185}, {"ts": 1768324920000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 3429.7, "quote_volume": 428.37754, "trades": 12, "taker_buy_volume": 572.9, "taker_buy_quote": 71.57043}, {"ts": 1768324980000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 9582.1, "quote_volume": 1197.7709, "trades": 11, "taker_buy_volume": 9582.1, "taker_buy_quote": 1197.7709}, {"ts": 1768325040000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1251, "volume": 67350.8, "quote_volume": 8431.51075, "trades": 34, "taker_buy_volume": 64541.7, "taker_buy_quote": 8080.13698}, {"ts": 1768325100000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1249, "volume": 327182.1, "quote_volume": 40921.79116, "trades": 88, "taker_buy_volume": 300360.3, "taker_buy_quote": 37567.67852}, {"ts": 1768325160000, "open": 0.1249, "high": 0.1249, "low": 0.1249, "close": 0.1249, "volume": 1117.3, "quote_volume": 139.55077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325220000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 71867.2, "quote_volume": 8976.29691, "trades": 10, "taker_buy_volume": 71867.2, "taker_buy_quote": 8976.29691}, {"ts": 1768325280000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 39714.4, "quote_volume": 4971.69072, "trades": 43, "taker_buy_volume": 18922.7, "taker_buy_quote": 2368.57627}, {"ts": 1768325340000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 136789.7, "quote_volume": 17112.01501, "trades": 29, "taker_buy_volume": 85176.2, "taker_buy_quote": 10655.61051}, {"ts": 1768325400000, "open": 0.1251, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 39946.0, "quote_volume": 4993.45895, "trades": 29, "taker_buy_volume": 18055.9, "taker_buy_quote": 2259.0066}, {"ts": 1768325460000, "open": 0.125, "high": 0.125, "low": 0.1245, "close": 0.1248, "volume": 335515.7, "quote_volume": 41815.75888, "trades": 210, "taker_buy_volume": 106086.1, "taker_buy_quote": 13226.16621}, {"ts": 1768325520000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 29907.2, "quote_volume": 3729.41983, "trades": 13, "taker_buy_volume": 27727.1, "taker_buy_quote": 3457.56937}, {"ts": 1768325580000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 38906.5, "quote_volume": 4852.4361, "trades": 28, "taker_buy_volume": 20411.6, "taker_buy_quote": 2546.49444}, {"ts": 1768325640000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 40172.6, "quote_volume": 5009.52183, "trades": 40, "taker_buy_volume": 24038.9, "taker_buy_quote": 2997.65725}, {"ts": 1768325700000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 52443.7, "quote_volume": 6540.82737, "trades": 54, "taker_buy_volume": 15082.2, "taker_buy_quote": 1882.24451}, {"ts": 1768325760000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 17135.6, "quote_volume": 2135.45536, "trades": 20, "taker_buy_volume": 2245.1, "taker_buy_quote": 279.96397}, {"ts": 1768325820000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 24018.4, "quote_volume": 2991.69264, "trades": 13, "taker_buy_volume": 6278.7, "taker_buy_quote": 782.32602}, {"ts": 1768325880000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 18214.4, "quote_volume": 2267.6928, "trades": 20, "taker_buy_volume": 860.5, "taker_buy_quote": 107.13225}, {"ts": 1768325940000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 41101.9, "quote_volume": 5115.00836, "trades": 30, "taker_buy_volume": 6325.3, "taker_buy_quote": 787.49985}, {"ts": 1768326000000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 30201.4, "quote_volume": 3759.60579, "trades": 18, "taker_buy_volume": 26306.9, "taker_buy_quote": 3275.12196}, {"ts": 1768326060000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 144808.9, "quote_volume": 18016.54059, "trades": 74, "taker_buy_volume": 2662.9, "taker_buy_quote": 331.26898}, {"ts": 1768326120000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 16929.2, "quote_volume": 2108.98792, "trades": 16, "taker_buy_volume": 16929.2, "taker_buy_quote": 2108.98792}, {"ts": 1768326180000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 66905.0, "quote_volume": 8332.54793, "trades": 49, "taker_buy_volume": 46360.2, "taker_buy_quote": 5772.18842}, {"ts": 1768326240000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 358913.1, "quote_volume": 44659.70937, "trades": 96, "taker_buy_volume": 57942.2, "taker_buy_quote": 7213.79968}, {"ts": 1768326300000, "open": 0.1245, "high": 0.1249, "low": 0.1245, "close": 0.1247, "volume": 116888.0, "quote_volume": 14573.4284, "trades": 112, "taker_buy_volume": 103999.4, "taker_buy_quote": 12966.16837}, {"ts": 1768326360000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 1569.6, "quote_volume": 195.67471, "trades": 20, "taker_buy_volume": 826.7, "taker_buy_quote": 103.08949}, {"ts": 1768326420000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 23325.7, "quote_volume": 2909.05908, "trades": 43, "taker_buy_volume": 5015.8, "taker_buy_quote": 625.72455}, {"ts": 1768326480000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 15695.6, "quote_volume": 1958.21891, "trades": 32, "taker_buy_volume": 4216.9, "taker_buy_quote": 526.26912}, {"ts": 1768326540000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 28676.8, "quote_volume": 3577.02243, "trades": 33, "taker_buy_volume": 24266.4, "taker_buy_quote": 3027.03253}, {"ts": 1768326600000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 21064.1, "quote_volume": 2627.17527, "trades": 15, "taker_buy_volume": 15244.2, "taker_buy_quote": 1901.39008}, {"ts": 1768326660000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 13971.6, "quote_volume": 1743.38051, "trades": 18, "taker_buy_volume": 7813.2, "taker_buy_quote": 974.86783}, {"ts": 1768326720000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 2613.4, "quote_volume": 325.89098, "trades": 12, "taker_buy_volume": 1032.7, "taker_buy_quote": 128.77769}, {"ts": 1768326780000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 5351.8, "quote_volume": 667.36946, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326840000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 1299.0, "quote_volume": 161.95383, "trades": 6, "taker_buy_volume": 942.1, "taker_buy_quote": 117.47987}, {"ts": 1768326900000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 4665.7, "quote_volume": 581.35465, "trades": 11, "taker_buy_volume": 1486.7, "taker_buy_quote": 185.24703}, {"ts": 1768326960000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 5804.7, "quote_volume": 722.5737, "trades": 20, "taker_buy_volume": 2038.2, "taker_buy_quote": 253.7559}, {"ts": 1768327020000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 17157.1, "quote_volume": 2137.64454, "trades": 16, "taker_buy_volume": 1635.5, "taker_buy_quote": 203.7833}, {"ts": 1768327080000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 58633.1, "quote_volume": 7308.22259, "trades": 105, "taker_buy_volume": 21550.2, "taker_buy_quote": 2687.20507}, {"ts": 1768327140000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 309.5, "quote_volume": 38.5637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327200000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 12127.5, "quote_volume": 1512.22495, "trades": 20, "taker_buy_volume": 11361.2, "taker_buy_quote": 1416.69345}, {"ts": 1768327260000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 16160.8, "quote_volume": 2013.92049, "trades": 11, "taker_buy_volume": 1733.0, "taker_buy_quote": 216.12798}, {"ts": 1768327320000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 32234.9, "quote_volume": 4019.62554, "trades": 88, "taker_buy_volume": 1904.7, "taker_buy_quote": 237.5913}, {"ts": 1768327380000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 3143.2, "quote_volume": 391.63389, "trades": 11, "taker_buy_volume": 42.2, "taker_buy_quote": 5.25812}, {"ts": 1768327440000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 135824.8, "quote_volume": 16943.13075, "trades": 44, "taker_buy_volume": 134981.5, "taker_buy_quote": 16837.88691}, {"ts": 1768327500000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 19955.4, "quote_volume": 2491.137, "trades": 31, "taker_buy_volume": 9706.8, "taker_buy_quote": 1212.04155}, {"ts": 1768327560000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 22332.2, "quote_volume": 2786.86327, "trades": 31, "taker_buy_volume": 4708.7, "taker_buy_quote": 587.62947}, {"ts": 1768327620000, "open": 0.1248, "high": 0.1249, "low": 0.1246, "close": 0.1247, "volume": 17228.5, "quote_volume": 2149.59719, "trades": 30, "taker_buy_volume": 13441.9, "taker_buy_quote": 1677.44383}, {"ts": 1768327680000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 39175.4, "quote_volume": 4881.62168, "trades": 36, "taker_buy_volume": 10621.9, "taker_buy_quote": 1323.85136}, {"ts": 1768327740000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 19650.8, "quote_volume": 2452.26208, "trades": 23, "taker_buy_volume": 6067.2, "taker_buy_quote": 757.04906}, {"ts": 1768327800000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 3453.2, "quote_volume": 430.95936, "trades": 8, "taker_buy_volume": 42.1, "taker_buy_quote": 5.25408}, {"ts": 1768327860000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 5907.1, "quote_volume": 737.68646, "trades": 7, "taker_buy_volume": 5907.1, "taker_buy_quote": 737.68646}, {"ts": 1768327920000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 11225.7, "quote_volume": 1403.16225, "trades": 26, "taker_buy_volume": 11025.6, "taker_buy_quote": 1378.16976}, {"ts": 1768327980000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 35707.8, "quote_volume": 4467.38173, "trades": 31, "taker_buy_volume": 25401.2, "taker_buy_quote": 3178.18046}, {"ts": 1768328040000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 260939.3, "quote_volume": 32639.73823, "trades": 95, "taker_buy_volume": 28442.8, "taker_buy_quote": 3559.81514}, {"ts": 1768328100000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 8671.5, "quote_volume": 1085.66461, "trades": 11, "taker_buy_volume": 8534.7, "taker_buy_quote": 1068.54444}, {"ts": 1768328160000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 142990.5, "quote_volume": 17915.21354, "trades": 42, "taker_buy_volume": 82277.8, "taker_buy_quote": 10307.93104}, {"ts": 1768328220000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 25712.1, "quote_volume": 3221.73491, "trades": 9, "taker_buy_volume": 887.0, "taker_buy_quote": 111.14988}, {"ts": 1768328280000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 61518.6, "quote_volume": 7702.51803, "trades": 17, "taker_buy_volume": 12103.0, "taker_buy_quote": 1515.42768}, {"ts": 1768328340000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 4987.0, "quote_volume": 624.34726, "trades": 8, "taker_buy_volume": 4735.6, "taker_buy_quote": 592.89712}, {"ts": 1768328400000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 19225.2, "quote_volume": 2403.40286, "trades": 14, "taker_buy_volume": 8282.1, "taker_buy_quote": 1035.3525}, {"ts": 1768328460000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 37562.2, "quote_volume": 4704.24361, "trades": 22, "taker_buy_volume": 37490.3, "taker_buy_quote": 4695.24892}, {"ts": 1768328520000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 1164.6, "quote_volume": 145.80792, "trades": 2, "taker_buy_volume": 1164.6, "taker_buy_quote": 145.80792}, {"ts": 1768328580000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 108046.1, "quote_volume": 13525.15105, "trades": 27, "taker_buy_volume": 97731.8, "taker_buy_quote": 12234.58206}, {"ts": 1768328640000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 61370.8, "quote_volume": 7678.10973, "trades": 20, "taker_buy_volume": 59364.3, "taker_buy_quote": 7427.29723}, {"ts": 1768328700000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 9923.6, "quote_volume": 1240.36994, "trades": 6, "taker_buy_volume": 113.2, "taker_buy_quote": 14.15}, {"ts": 1768328760000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 1773.7, "quote_volume": 221.68866, "trades": 2, "taker_buy_volume": 1535.3, "taker_buy_quote": 191.9125}, {"ts": 1768328820000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 44655.5, "quote_volume": 5577.16895, "trades": 21, "taker_buy_volume": 223.0, "taker_buy_quote": 27.875}, {"ts": 1768328880000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 36490.9, "quote_volume": 4548.8611, "trades": 24, "taker_buy_volume": 144.4, "taker_buy_quote": 18.0147}, {"ts": 1768328940000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 34720.5, "quote_volume": 4322.70948, "trades": 13, "taker_buy_volume": 72.3, "taker_buy_quote": 9.00858}, {"ts": 1768329000000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 18541.5, "quote_volume": 2308.77412, "trades": 31, "taker_buy_volume": 10369.8, "taker_buy_quote": 1291.19521}, {"ts": 1768329060000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1248, "volume": 6915.9, "quote_volume": 862.30982, "trades": 19, "taker_buy_volume": 4749.0, "taker_buy_quote": 592.31649}, {"ts": 1768329120000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 8119.9, "quote_volume": 1013.36352, "trades": 10, "taker_buy_volume": 63.3, "taker_buy_quote": 7.89984}, {"ts": 1768329180000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 6274.7, "quote_volume": 782.55351, "trades": 11, "taker_buy_volume": 942.1, "taker_buy_quote": 117.57408}, {"ts": 1768329240000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 9934.3, "quote_volume": 1238.82322, "trades": 11, "taker_buy_volume": 9562.2, "taker_buy_quote": 1192.42877}, {"ts": 1768329300000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329360000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1249, "volume": 8465.7, "quote_volume": 1057.11422, "trades": 14, "taker_buy_volume": 8465.7, "taker_buy_quote": 1057.11422}, {"ts": 1768329420000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 1536.4, "quote_volume": 191.73551, "trades": 6, "taker_buy_volume": 942.1, "taker_buy_quote": 117.57408}, {"ts": 1768329480000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 26366.5, "quote_volume": 3286.63612, "trades": 23, "taker_buy_volume": 10902.7, "taker_buy_quote": 1359.57471}, {"ts": 1768329540000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 2060.1, "quote_volume": 256.71254, "trades": 8, "taker_buy_volume": 240.8, "taker_buy_quote": 30.02776}, {"ts": 1768329600000, "open": 0.1246, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 281452.7, "quote_volume": 35043.4453, "trades": 126, "taker_buy_volume": 103379.0, "taker_buy_quote": 12872.22252}, {"ts": 1768329660000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 72688.9, "quote_volume": 9043.46365, "trades": 40, "taker_buy_volume": 55653.1, "taker_buy_quote": 6923.58711}, {"ts": 1768329720000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 11596.8, "quote_volume": 1443.06451, "trades": 20, "taker_buy_volume": 11532.5, "taker_buy_quote": 1435.06559}, {"ts": 1768329780000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 25256.7, "quote_volume": 3143.05382, "trades": 31, "taker_buy_volume": 861.0, "taker_buy_quote": 107.27475}, {"ts": 1768329840000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 261324.7, "quote_volume": 32544.77303, "trades": 114, "taker_buy_volume": 186642.5, "taker_buy_quote": 23240.82266}, {"ts": 1768329900000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 37885.5, "quote_volume": 4720.5333, "trades": 39, "taker_buy_volume": 15249.0, "taker_buy_quote": 1900.0254}, {"ts": 1768329960000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 30139.9, "quote_volume": 3760.07568, "trades": 49, "taker_buy_volume": 26817.7, "taker_buy_quote": 3345.57044}, {"ts": 1768330020000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 47600.0, "quote_volume": 5945.41213, "trades": 61, "taker_buy_volume": 36630.9, "taker_buy_quote": 4575.37154}, {"ts": 1768330080000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 12721.0, "quote_volume": 1588.94492, "trades": 27, "taker_buy_volume": 12413.4, "taker_buy_quote": 1550.55644}, {"ts": 1768330140000, "open": 0.125, "high": 0.125, "low": 0.1246, "close": 0.1246, "volume": 40490.5, "quote_volume": 5052.90852, "trades": 222, "taker_buy_volume": 6921.7, "taker_buy_quote": 863.7471}, {"ts": 1768330200000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 48081.1, "quote_volume": 5983.82164, "trades": 44, "taker_buy_volume": 3772.6, "taker_buy_quote": 469.32751}, {"ts": 1768330260000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 132752.7, "quote_volume": 16501.69296, "trades": 62, "taker_buy_volume": 33518.6, "taker_buy_quote": 4166.3662}, {"ts": 1768330320000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 9333.6, "quote_volume": 1159.23312, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768330380000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 49857.5, "quote_volume": 6199.81931, "trades": 23, "taker_buy_volume": 31166.4, "taker_buy_quote": 3874.6507}, {"ts": 1768330440000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 18541.4, "quote_volume": 2306.07026, "trades": 11, "taker_buy_volume": 2451.7, "taker_buy_quote": 305.2278}, {"ts": 1768330500000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 19221.9, "quote_volume": 2388.99041, "trades": 19, "taker_buy_volume": 42.3, "taker_buy_quote": 5.25789}, {"ts": 1768330560000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 118112.5, "quote_volume": 14669.48592, "trades": 94, "taker_buy_volume": 12320.2, "taker_buy_quote": 1530.22492}, {"ts": 1768330620000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 23892.2, "quote_volume": 2969.57289, "trades": 26, "taker_buy_volume": 8683.6, "taker_buy_quote": 1079.37148}, {"ts": 1768330680000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 13717.0, "quote_volume": 1705.03226, "trades": 10, "taker_buy_volume": 2108.3, "taker_buy_quote": 262.07085}, {"ts": 1768330740000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 11750.0, "quote_volume": 1459.66936, "trades": 20, "taker_buy_volume": 259.7, "taker_buy_quote": 32.28715}, {"ts": 1768330800000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 7928.3, "quote_volume": 984.84284, "trades": 18, "taker_buy_volume": 237.5, "taker_buy_quote": 29.52125}, {"ts": 1768330860000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 9690.4, "quote_volume": 1203.6111, "trades": 17, "taker_buy_volume": 219.4, "taker_buy_quote": 27.27867}, {"ts": 1768330920000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 42267.5, "quote_volume": 5245.52098, "trades": 36, "taker_buy_volume": 3092.0, "taker_buy_quote": 383.7172}, {"ts": 1768330980000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 16648.2, "quote_volume": 2065.4024, "trades": 17, "taker_buy_volume": 458.3, "taker_buy_quote": 56.92086}, {"ts": 1768331040000, "open": 0.124, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 174153.0, "quote_volume": 21577.84559, "trades": 87, "taker_buy_volume": 23947.7, "taker_buy_quote": 2967.21227}, {"ts": 1768331100000, "open": 0.1238, "high": 0.1239, "low": 0.1235, "close": 0.1238, "volume": 227099.6, "quote_volume": 28085.61484, "trades": 134, "taker_buy_volume": 114769.0, "taker_buy_quote": 14191.03884}, {"ts": 1768331160000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 13771.9, "quote_volume": 1704.6151, "trades": 18, "taker_buy_volume": 1584.3, "taker_buy_quote": 196.13634}, {"ts": 1768331220000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 48187.0, "quote_volume": 5969.5521, "trades": 38, "taker_buy_volume": 31005.0, "taker_buy_quote": 3841.51525}, {"ts": 1768331280000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 1473.6, "quote_volume": 182.567, "trades": 3, "taker_buy_volume": 1353.2, "taker_buy_quote": 167.66148}, {"ts": 1768331340000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 1424.4, "quote_volume": 176.46027, "trades": 4, "taker_buy_volume": 1195.5, "taker_buy_quote": 148.12245}, {"ts": 1768331400000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 13514.3, "quote_volume": 1673.07458, "trades": 4, "taker_buy_volume": 42.4, "taker_buy_quote": 5.25336}, {"ts": 1768331460000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 1979.8, "quote_volume": 245.29722, "trades": 5, "taker_buy_volume": 42.4, "taker_buy_quote": 5.25336}, {"ts": 1768331520000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 19515.3, "quote_volume": 2414.10268, "trades": 19, "taker_buy_volume": 14798.6, "taker_buy_quote": 1830.59936}, {"ts": 1768331580000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 15434.0, "quote_volume": 1910.7292, "trades": 6, "taker_buy_volume": 42.4, "taker_buy_quote": 5.24912}, {"ts": 1768331640000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 18171.4, "quote_volume": 2250.265, "trades": 13, "taker_buy_volume": 6456.8, "taker_buy_quote": 799.99752}, {"ts": 1768331700000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 39060.2, "quote_volume": 4836.6868, "trades": 21, "taker_buy_volume": 8111.8, "taker_buy_quote": 1004.62028}, {"ts": 1768331760000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 15925.1, "quote_volume": 1970.00524, "trades": 19, "taker_buy_volume": 10190.7, "taker_buy_quote": 1260.59687}, {"ts": 1768331820000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 315.0, "quote_volume": 38.997, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 38.997}, {"ts": 1768331880000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 3657.1, "quote_volume": 452.47397, "trades": 10, "taker_buy_volume": 907.0, "taker_buy_quote": 112.2866}, {"ts": 1768331940000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 108945.3, "quote_volume": 13503.54918, "trades": 36, "taker_buy_volume": 89844.8, "taker_buy_quote": 11135.39606}, {"ts": 1768332000000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 7184.8, "quote_volume": 890.21874, "trades": 13, "taker_buy_volume": 220.2, "taker_buy_quote": 27.3048}, {"ts": 1768332060000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 78688.3, "quote_volume": 9753.35716, "trades": 24, "taker_buy_volume": 13275.1, "taker_buy_quote": 1646.1124}, {"ts": 1768332120000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 100169.6, "quote_volume": 12427.40169, "trades": 31, "taker_buy_volume": 79868.7, "taker_buy_quote": 9910.07746}, {"ts": 1768332180000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 3937.3, "quote_volume": 488.25982, "trades": 9, "taker_buy_volume": 1246.2, "taker_buy_quote": 154.56342}, {"ts": 1768332240000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 1678.5, "quote_volume": 208.0093, "trades": 13, "taker_buy_volume": 625.1, "taker_buy_quote": 77.5003}, {"ts": 1768332300000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 41003.3, "quote_volume": 5077.80173, "trades": 35, "taker_buy_volume": 28552.6, "taker_buy_quote": 3536.39781}, {"ts": 1768332360000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 9123.1, "quote_volume": 1131.24827, "trades": 5, "taker_buy_volume": 8961.8, "taker_buy_quote": 1111.2632}, {"ts": 1768332420000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 20576.4, "quote_volume": 2551.4736, "trades": 10, "taker_buy_volume": 13246.8, "taker_buy_quote": 1642.6032}, {"ts": 1768332480000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 7958.5, "quote_volume": 986.854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332540000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 12836.0, "quote_volume": 1592.54438, "trades": 3, "taker_buy_volume": 8803.8, "taker_buy_quote": 1092.55158}, {"ts": 1768332600000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1242, "volume": 33762.1, "quote_volume": 4192.95393, "trades": 38, "taker_buy_volume": 23254.8, "taker_buy_quote": 2887.96699}, {"ts": 1768332660000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 41609.4, "quote_volume": 5167.86493, "trades": 15, "taker_buy_volume": 41383.9, "taker_buy_quote": 5139.88038}, {"ts": 1768332720000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 55853.6, "quote_volume": 6937.01712, "trades": 16, "taker_buy_volume": 20973.6, "taker_buy_quote": 2604.92112}, {"ts": 1768332780000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 8446.5, "quote_volume": 1050.4539, "trades": 17, "taker_buy_volume": 6290.5, "taker_buy_quote": 782.4631}, {"ts": 1768332840000, "open": 0.1244, "high": 0.1245, "low": 0.1242, "close": 0.1242, "volume": 43511.1, "quote_volume": 5412.41067, "trades": 106, "taker_buy_volume": 12735.9, "taker_buy_quote": 1585.18334}, {"ts": 1768332900000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 26758.8, "quote_volume": 3324.86926, "trades": 43, "taker_buy_volume": 11817.2, "taker_buy_quote": 1469.07001}, {"ts": 1768332960000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 3404.6, "quote_volume": 423.60613, "trades": 20, "taker_buy_volume": 1187.7, "taker_buy_quote": 147.8302}, {"ts": 1768333020000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 404094.6, "quote_volume": 50200.97417, "trades": 105, "taker_buy_volume": 48845.0, "taker_buy_quote": 6067.95879}, {"ts": 1768333080000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 13328.9, "quote_volume": 1655.1962, "trades": 45, "taker_buy_volume": 7851.9, "taker_buy_quote": 975.07329}, {"ts": 1768333140000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 19903.3, "quote_volume": 2472.11525, "trades": 26, "taker_buy_volume": 12847.6, "taker_buy_quote": 1595.79731}, {"ts": 1768333200000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 19819.9, "quote_volume": 2461.62353, "trades": 18, "taker_buy_volume": 19312.5, "taker_buy_quote": 2398.6125}, {"ts": 1768333260000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 27655.7, "quote_volume": 3430.87061, "trades": 53, "taker_buy_volume": 17286.8, "taker_buy_quote": 2144.93744}, {"ts": 1768333320000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 2559.5, "quote_volume": 317.88502, "trades": 11, "taker_buy_volume": 2510.7, "taker_buy_quote": 311.82894}, {"ts": 1768333380000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 6562.5, "quote_volume": 814.65625, "trades": 3, "taker_buy_volume": 2500.0, "taker_buy_quote": 310.5}, {"ts": 1768333440000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 2592.9, "quote_volume": 321.93072, "trades": 5, "taker_buy_volume": 1518.3, "taker_buy_quote": 188.57286}, {"ts": 1768333500000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 13076.8, "quote_volume": 1624.14661, "trades": 33, "taker_buy_volume": 8314.1, "taker_buy_quote": 1032.61927}, {"ts": 1768333560000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 1932.2, "quote_volume": 239.9881, "trades": 9, "taker_buy_volume": 88.6, "taker_buy_quote": 11.01298}, {"ts": 1768333620000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 13121.5, "quote_volume": 1629.6903, "trades": 16, "taker_buy_volume": 3487.5, "taker_buy_quote": 433.1475}, {"ts": 1768333680000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 26206.9, "quote_volume": 3257.51767, "trades": 26, "taker_buy_volume": 3248.8, "taker_buy_quote": 403.82584}, {"ts": 1768333740000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 2052.1, "quote_volume": 254.87082, "trades": 18, "taker_buy_volume": 1026.9, "taker_buy_quote": 127.54098}, {"ts": 1768333800000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 7991.1, "quote_volume": 993.06488, "trades": 31, "taker_buy_volume": 960.7, "taker_buy_quote": 119.41501}, {"ts": 1768333860000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1244, "volume": 279484.6, "quote_volume": 34773.49727, "trades": 75, "taker_buy_volume": 205933.5, "taker_buy_quote": 25629.56702}, {"ts": 1768333920000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 60804.2, "quote_volume": 7570.11813, "trades": 67, "taker_buy_volume": 43478.6, "taker_buy_quote": 5413.09379}, {"ts": 1768333980000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 15713.9, "quote_volume": 1957.11924, "trades": 37, "taker_buy_volume": 6782.3, "taker_buy_quote": 845.03238}, {"ts": 1768334040000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 31496.0, "quote_volume": 3919.8515, "trades": 23, "taker_buy_volume": 10275.0, "taker_buy_quote": 1279.2375}, {"ts": 1768334100000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 19000.8, "quote_volume": 2363.7159, "trades": 15, "taker_buy_volume": 17674.2, "taker_buy_quote": 2198.68686}, {"ts": 1768334160000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 5662.3, "quote_volume": 704.50016, "trades": 11, "taker_buy_volume": 4453.6, "taker_buy_quote": 554.13788}, {"ts": 1768334220000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 392.6, "quote_volume": 48.87227, "trades": 4, "taker_buy_volume": 328.3, "taker_buy_quote": 40.87335}, {"ts": 1768334280000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 1942.8, "quote_volume": 241.87217, "trades": 2, "taker_buy_volume": 1878.5, "taker_buy_quote": 233.87325}, {"ts": 1768334340000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 66209.8, "quote_volume": 8246.04317, "trades": 17, "taker_buy_volume": 61652.6, "taker_buy_quote": 7678.67177}, {"ts": 1768334400000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 70184.5, "quote_volume": 8752.32089, "trades": 33, "taker_buy_volume": 32209.6, "taker_buy_quote": 4016.86438}, {"ts": 1768334460000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 19245.2, "quote_volume": 2399.60496, "trades": 27, "taker_buy_volume": 11488.3, "taker_buy_quote": 1432.49679}, {"ts": 1768334520000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 17068.6, "quote_volume": 2128.20772, "trades": 15, "taker_buy_volume": 12380.8, "taker_buy_quote": 1543.88576}, {"ts": 1768334580000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 3066.6, "quote_volume": 382.10253, "trades": 8, "taker_buy_volume": 41.7, "taker_buy_quote": 5.19999}, {"ts": 1768334640000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 6291.2, "quote_volume": 783.89412, "trades": 12, "taker_buy_volume": 106.0, "taker_buy_quote": 13.2182}, {"ts": 1768334700000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 10346.2, "quote_volume": 1289.54629, "trades": 19, "taker_buy_volume": 6270.6, "taker_buy_quote": 781.9396}, {"ts": 1768334760000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 9454.9, "quote_volume": 1178.89489, "trades": 12, "taker_buy_volume": 4944.3, "taker_buy_quote": 616.57505}, {"ts": 1768334820000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 41649.6, "quote_volume": 5189.25884, "trades": 26, "taker_buy_volume": 17997.3, "taker_buy_quote": 2242.47}, {"ts": 1768334880000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 19210.5, "quote_volume": 2395.2558, "trades": 13, "taker_buy_volume": 16275.0, "taker_buy_quote": 2029.4925}, {"ts": 1768334940000, "open": 0.1248, "high": 0.1252, "low": 0.1248, "close": 0.1251, "volume": 197698.3, "quote_volume": 24703.48317, "trades": 86, "taker_buy_volume": 143386.2, "taker_buy_quote": 17922.31639}, {"ts": 1768335000000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1249, "volume": 57787.9, "quote_volume": 7220.20421, "trades": 43, "taker_buy_volume": 29525.6, "taker_buy_quote": 3690.07163}, {"ts": 1768335060000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 11526.7, "quote_volume": 1440.13553, "trades": 14, "taker_buy_volume": 4507.0, "taker_buy_quote": 563.375}, {"ts": 1768335120000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 183548.5, "quote_volume": 22923.5821, "trades": 97, "taker_buy_volume": 11738.0, "taker_buy_quote": 1467.25}, {"ts": 1768335180000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 33621.9, "quote_volume": 4199.26118, "trades": 21, "taker_buy_volume": 17810.4, "taker_buy_quote": 2224.51896}, {"ts": 1768335240000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 42399.6, "quote_volume": 5287.4787, "trades": 12, "taker_buy_volume": 2485.8, "taker_buy_quote": 310.22784}, {"ts": 1768335300000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 31884.7, "quote_volume": 3976.10215, "trades": 24, "taker_buy_volume": 10217.0, "taker_buy_quote": 1274.13996}, {"ts": 1768335360000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 23414.5, "quote_volume": 2915.19688, "trades": 30, "taker_buy_volume": 956.1, "taker_buy_quote": 119.01916}, {"ts": 1768335420000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 23741.8, "quote_volume": 2952.22924, "trades": 29, "taker_buy_volume": 428.8, "taker_buy_quote": 53.29984}, {"ts": 1768335480000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1245, "volume": 58344.7, "quote_volume": 7261.13687, "trades": 43, "taker_buy_volume": 26198.4, "taker_buy_quote": 3259.0754}, {"ts": 1768335540000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 65989.5, "quote_volume": 8221.01905, "trades": 25, "taker_buy_volume": 45435.0, "taker_buy_quote": 5660.5726}, {"ts": 1768335600000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 16281.9, "quote_volume": 2028.68796, "trades": 12, "taker_buy_volume": 15865.5, "taker_buy_quote": 1976.8413}, {"ts": 1768335660000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 12344.5, "quote_volume": 1538.1247, "trades": 7, "taker_buy_volume": 1405.3, "taker_buy_quote": 175.10038}, {"ts": 1768335720000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 73442.0, "quote_volume": 9159.6034, "trades": 34, "taker_buy_volume": 58557.4, "taker_buy_quote": 7302.10532}, {"ts": 1768335780000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 1504.9, "quote_volume": 187.66103, "trades": 6, "taker_buy_volume": 42.2, "taker_buy_quote": 5.26234}, {"ts": 1768335840000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 31723.6, "quote_volume": 3959.11169, "trades": 50, "taker_buy_volume": 2727.2, "taker_buy_quote": 340.36097}, {"ts": 1768335900000, "open": 0.1248, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 87562.2, "quote_volume": 10928.48186, "trades": 36, "taker_buy_volume": 8594.1, "taker_buy_quote": 1073.27099}, {"ts": 1768335960000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 43005.5, "quote_volume": 5363.24912, "trades": 23, "taker_buy_volume": 2173.1, "taker_buy_quote": 271.03557}, {"ts": 1768336020000, "open": 0.1247, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 19986.7, "quote_volume": 2489.34718, "trades": 39, "taker_buy_volume": 2459.2, "taker_buy_quote": 306.63468}, {"ts": 1768336080000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 5125.6, "quote_volume": 638.32202, "trades": 10, "taker_buy_volume": 1848.2, "taker_buy_quote": 230.28572}, {"ts": 1768336140000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336200000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 43538.0, "quote_volume": 5420.51612, "trades": 22, "taker_buy_volume": 12094.6, "taker_buy_quote": 1505.81282}, {"ts": 1768336260000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1244, "volume": 44380.8, "quote_volume": 5521.62511, "trades": 47, "taker_buy_volume": 8987.4, "taker_buy_quote": 1117.30854}, {"ts": 1768336320000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 61714.5, "quote_volume": 7670.99963, "trades": 50, "taker_buy_volume": 28379.9, "taker_buy_quote": 3527.62157}, {"ts": 1768336380000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 48868.4, "quote_volume": 6074.34212, "trades": 36, "taker_buy_volume": 38370.5, "taker_buy_quote": 4769.45315}, {"ts": 1768336440000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 49710.0, "quote_volume": 6178.96588, "trades": 79, "taker_buy_volume": 8613.4, "taker_buy_quote": 1070.6585}, {"ts": 1768336500000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 23295.4, "quote_volume": 2895.53806, "trades": 27, "taker_buy_volume": 6861.9, "taker_buy_quote": 852.94222}, {"ts": 1768336560000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 12004.6, "quote_volume": 1491.0962, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336620000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 128471.8, "quote_volume": 15943.79606, "trades": 88, "taker_buy_volume": 11575.4, "taker_buy_quote": 1436.5706}, {"ts": 1768336680000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 40528.6, "quote_volume": 5029.71802, "trades": 53, "taker_buy_volume": 12298.2, "taker_buy_quote": 1527.09171}, {"ts": 1768336740000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 12467.3, "quote_volume": 1547.20079, "trades": 17, "taker_buy_volume": 4849.3, "taker_buy_quote": 601.80699}, {"ts": 1768336800000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 32415.1, "quote_volume": 4028.20803, "trades": 22, "taker_buy_volume": 31922.8, "taker_buy_quote": 3967.06437}, {"ts": 1768336860000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 34889.3, "quote_volume": 4329.29321, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336920000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 33652.4, "quote_volume": 4175.75369, "trades": 24, "taker_buy_volume": 33475.2, "taker_buy_quote": 4153.77203}, {"ts": 1768336980000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 135966.4, "quote_volume": 16860.3171, "trades": 77, "taker_buy_volume": 217.6, "taker_buy_quote": 27.01141}, {"ts": 1768337040000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 74240.3, "quote_volume": 9213.22123, "trades": 58, "taker_buy_volume": 40642.2, "taker_buy_quote": 5043.70508}, {"ts": 1768337100000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 8391.1, "quote_volume": 1042.16084, "trades": 30, "taker_buy_volume": 6200.1, "taker_buy_quote": 770.05242}, {"ts": 1768337160000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 20980.9, "quote_volume": 2607.93392, "trades": 16, "taker_buy_volume": 5153.5, "taker_buy_quote": 640.5881}, {"ts": 1768337220000, "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1242, "volume": 41511.1, "quote_volume": 5155.34542, "trades": 37, "taker_buy_volume": 20091.2, "taker_buy_quote": 2495.33506}, {"ts": 1768337280000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 51466.6, "quote_volume": 6384.76778, "trades": 22, "taker_buy_volume": 10457.5, "taker_buy_quote": 1297.92666}, {"ts": 1768337340000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 20822.8, "quote_volume": 2582.96986, "trades": 27, "taker_buy_volume": 7706.5, "taker_buy_quote": 956.3839}, {"ts": 1768337400000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 57429.8, "quote_volume": 7123.98646, "trades": 48, "taker_buy_volume": 44584.9, "taker_buy_quote": 5530.22608}, {"ts": 1768337460000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 18124.0, "quote_volume": 2247.47615, "trades": 27, "taker_buy_volume": 14472.5, "taker_buy_quote": 1794.85144}, {"ts": 1768337520000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 7926.2, "quote_volume": 983.63617, "trades": 33, "taker_buy_volume": 3937.1, "taker_buy_quote": 488.59411}, {"ts": 1768337580000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 16621.6, "quote_volume": 2062.96926, "trades": 26, "taker_buy_volume": 14356.7, "taker_buy_quote": 1781.90403}, {"ts": 1768337640000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 18701.2, "quote_volume": 2321.17584, "trades": 23, "taker_buy_volume": 12587.4, "taker_buy_quote": 1562.45326}, {"ts": 1768337700000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 12503.7, "quote_volume": 1551.75363, "trades": 26, "taker_buy_volume": 4329.1, "taker_buy_quote": 537.40961}, {"ts": 1768337760000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 14269.9, "quote_volume": 1771.14298, "trades": 11, "taker_buy_volume": 4595.6, "taker_buy_quote": 570.67506}, {"ts": 1768337820000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 12980.7, "quote_volume": 1612.36814, "trades": 11, "taker_buy_volume": 12906.5, "taker_buy_quote": 1603.1525}, {"ts": 1768337880000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 9748.7, "quote_volume": 1212.11123, "trades": 20, "taker_buy_volume": 9185.8, "taker_buy_quote": 1142.19905}, {"ts": 1768337940000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 44981.6, "quote_volume": 5594.7317, "trades": 43, "taker_buy_volume": 24869.2, "taker_buy_quote": 3092.80769}, {"ts": 1768338000000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 86066.5, "quote_volume": 10699.95659, "trades": 119, "taker_buy_volume": 33153.2, "taker_buy_quote": 4122.29362}, {"ts": 1768338060000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 1805.6, "quote_volume": 224.7972, "trades": 19, "taker_buy_volume": 1339.8, "taker_buy_quote": 166.8051}, {"ts": 1768338120000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 12314.5, "quote_volume": 1533.15525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338180000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 12758.5, "quote_volume": 1589.71633, "trades": 24, "taker_buy_volume": 9739.1, "taker_buy_quote": 1213.49909}, {"ts": 1768338240000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 7299.4, "quote_volume": 910.01121, "trades": 25, "taker_buy_volume": 4477.8, "taker_buy_quote": 558.30141}, {"ts": 1768338300000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 36659.9, "quote_volume": 4572.63367, "trades": 27, "taker_buy_volume": 11441.4, "taker_buy_quote": 1427.88672}, {"ts": 1768338360000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 8163.2, "quote_volume": 1017.75934, "trades": 20, "taker_buy_volume": 2106.0, "taker_buy_quote": 262.6182}, {"ts": 1768338420000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 1284.9, "quote_volume": 160.09854, "trades": 2, "taker_buy_volume": 1284.9, "taker_buy_quote": 160.09854}, {"ts": 1768338480000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 1907.1, "quote_volume": 237.51656, "trades": 9, "taker_buy_volume": 826.1, "taker_buy_quote": 102.93206}, {"ts": 1768338540000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 28406.1, "quote_volume": 3539.40006, "trades": 32, "taker_buy_volume": 24392.9, "taker_buy_quote": 3039.35534}, {"ts": 1768338600000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 4771.3, "quote_volume": 594.48225, "trades": 22, "taker_buy_volume": 2317.7, "taker_buy_quote": 288.79425}, {"ts": 1768338660000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 2812.4, "quote_volume": 350.2946, "trades": 20, "taker_buy_volume": 1297.2, "taker_buy_quote": 161.63112}, {"ts": 1768338720000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 7157.3, "quote_volume": 890.37535, "trades": 8, "taker_buy_volume": 72.3, "taker_buy_quote": 9.00135}, {"ts": 1768338780000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 41.0, "quote_volume": 5.1004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768338840000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 198963.8, "quote_volume": 24748.60549, "trades": 120, "taker_buy_volume": 300.0, "taker_buy_quote": 37.35}, {"ts": 1768338900000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 16559.9, "quote_volume": 2060.05156, "trades": 8, "taker_buy_volume": 16511.3, "taker_buy_quote": 2054.00572}, {"ts": 1768338960000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 7585.6, "quote_volume": 944.46069, "trades": 14, "taker_buy_volume": 5819.0, "taker_buy_quote": 724.51899}, {"ts": 1768339020000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 12958.5, "quote_volume": 1614.54155, "trades": 24, "taker_buy_volume": 9737.9, "taker_buy_quote": 1213.34234}, {"ts": 1768339080000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 3523.3, "quote_volume": 439.35551, "trades": 16, "taker_buy_volume": 1393.7, "taker_buy_quote": 173.79439}, {"ts": 1768339140000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 78045.7, "quote_volume": 9724.81848, "trades": 54, "taker_buy_volume": 4677.4, "taker_buy_quote": 582.9898}, {"ts": 1768339200000, "open": 0.1247, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 51140.7, "quote_volume": 6381.57619, "trades": 50, "taker_buy_volume": 9714.4, "taker_buy_quote": 1211.60322}, {"ts": 1768339260000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 69377.3, "quote_volume": 8658.34626, "trades": 13, "taker_buy_volume": 69377.3, "taker_buy_quote": 8658.34626}, {"ts": 1768339320000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1083.1, "quote_volume": 135.19331, "trades": 14, "taker_buy_volume": 224.3, "taker_buy_quote": 28.01507}, {"ts": 1768339380000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 4506.3, "quote_volume": 562.41267, "trades": 9, "taker_buy_volume": 4506.3, "taker_buy_quote": 562.41267}, {"ts": 1768339440000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 55265.3, "quote_volume": 6897.10944, "trades": 83, "taker_buy_volume": 8805.2, "taker_buy_quote": 1098.88896}, {"ts": 1768339500000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 1691.8, "quote_volume": 211.13664, "trades": 11, "taker_buy_volume": 265.5, "taker_buy_quote": 33.1344}, {"ts": 1768339560000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 2454.5, "quote_volume": 306.21598, "trades": 8, "taker_buy_volume": 872.0, "taker_buy_quote": 108.8256}, {"ts": 1768339620000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 30320.3, "quote_volume": 3781.51602, "trades": 35, "taker_buy_volume": 25797.4, "taker_buy_quote": 3217.51039}, {"ts": 1768339680000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 44.1, "quote_volume": 5.49927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339740000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 7066.9, "quote_volume": 881.22626, "trades": 8, "taker_buy_volume": 64.2, "taker_buy_quote": 8.00574}, {"ts": 1768339800000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 2481.3, "quote_volume": 309.16998, "trades": 15, "taker_buy_volume": 393.4, "taker_buy_quote": 49.01764}, {"ts": 1768339860000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 48592.1, "quote_volume": 6054.57566, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339920000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 13134.4, "quote_volume": 1636.54624, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768339980000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 528.2, "quote_volume": 65.7609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340040000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 7138.5, "quote_volume": 888.43396, "trades": 12, "taker_buy_volume": 2379.6, "taker_buy_quote": 296.2602}, {"ts": 1768340100000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 18959.6, "quote_volume": 2360.4702, "trades": 5, "taker_buy_volume": 18959.6, "taker_buy_quote": 2360.4702}, {"ts": 1768340160000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 59838.5, "quote_volume": 7456.20546, "trades": 115, "taker_buy_volume": 27397.6, "taker_buy_quote": 3414.71123}, {"ts": 1768340220000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 2477.9, "quote_volume": 308.49855, "trades": 12, "taker_buy_volume": 283.3, "taker_buy_quote": 35.27085}, {"ts": 1768340280000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 37537.6, "quote_volume": 4676.94171, "trades": 59, "taker_buy_volume": 5508.5, "taker_buy_quote": 686.36553}, {"ts": 1768340340000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 1400.5, "quote_volume": 174.33735, "trades": 13, "taker_buy_volume": 152.7, "taker_buy_quote": 19.01115}, {"ts": 1768340400000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 70583.8, "quote_volume": 8780.63356, "trades": 60, "taker_buy_volume": 45227.5, "taker_buy_quote": 5626.30984}, {"ts": 1768340460000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 13775.2, "quote_volume": 1714.93201, "trades": 23, "taker_buy_volume": 12547.4, "taker_buy_quote": 1562.1513}, {"ts": 1768340520000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 9059.7, "quote_volume": 1127.9811, "trades": 18, "taker_buy_volume": 7828.8, "taker_buy_quote": 974.73405}, {"ts": 1768340580000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 18071.9, "quote_volume": 2250.819, "trades": 12, "taker_buy_volume": 17395.5, "taker_buy_quote": 2166.6072}, {"ts": 1768340640000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 2707.2, "quote_volume": 337.34679, "trades": 10, "taker_buy_volume": 2298.8, "taker_buy_quote": 286.50099}, {"ts": 1768340700000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 499.1, "quote_volume": 62.23777, "trades": 5, "taker_buy_volume": 225.1, "taker_buy_quote": 28.06997}, {"ts": 1768340760000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 4173.1, "quote_volume": 520.80288, "trades": 5, "taker_buy_volume": 4173.1, "taker_buy_quote": 520.80288}, {"ts": 1768340820000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 2266.9, "quote_volume": 282.58243, "trades": 8, "taker_buy_volume": 40.0, "taker_buy_quote": 4.988}, {"ts": 1768340880000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 3075.3, "quote_volume": 383.48991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768340940000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 10913.5, "quote_volume": 1362.91799, "trades": 16, "taker_buy_volume": 10913.5, "taker_buy_quote": 1362.91799}, {"ts": 1768341000000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 18098.0, "quote_volume": 2260.35696, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341060000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 7331.7, "quote_volume": 914.99616, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341120000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 85188.2, "quote_volume": 10622.94765, "trades": 105, "taker_buy_volume": 17991.7, "taker_buy_quote": 2243.56499}, {"ts": 1768341180000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 2604.1, "quote_volume": 324.99168, "trades": 1, "taker_buy_volume": 2604.1, "taker_buy_quote": 324.99168}, {"ts": 1768341240000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341300000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 96377.4, "quote_volume": 12018.40188, "trades": 62, "taker_buy_volume": 1401.0, "taker_buy_quote": 174.8448}, {"ts": 1768341360000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 9104.5, "quote_volume": 1135.33115, "trades": 10, "taker_buy_volume": 8854.8, "taker_buy_quote": 1104.19356}, {"ts": 1768341420000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 53046.2, "quote_volume": 6614.86114, "trades": 58, "taker_buy_volume": 8931.1, "taker_buy_quote": 1113.70817}, {"ts": 1768341480000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 545.9, "quote_volume": 68.12832, "trades": 4, "taker_buy_volume": 545.9, "taker_buy_quote": 68.12832}, {"ts": 1768341540000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 144.2, "quote_volume": 17.99616, "trades": 4, "taker_buy_volume": 144.2, "taker_buy_quote": 17.99616}, {"ts": 1768341600000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 15062.8, "quote_volume": 1879.84385, "trades": 12, "taker_buy_volume": 14875.5, "taker_buy_quote": 1856.46881}, {"ts": 1768341660000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 400.6, "quote_volume": 49.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341720000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 25115.7, "quote_volume": 3133.79783, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768341780000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 117497.7, "quote_volume": 14665.08364, "trades": 20, "taker_buy_volume": 117497.7, "taker_buy_quote": 14665.08364}, {"ts": 1768341840000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 10881.4, "quote_volume": 1359.07962, "trades": 19, "taker_buy_volume": 3700.9, "taker_buy_quote": 462.25039}, {"ts": 1768341900000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 865.4, "quote_volume": 108.11249, "trades": 8, "taker_buy_volume": 793.4, "taker_buy_quote": 99.11969}, {"ts": 1768341960000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 10350.0, "quote_volume": 1293.742, "trades": 31, "taker_buy_volume": 9557.8, "taker_buy_quote": 1194.725}, {"ts": 1768342020000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 260162.7, "quote_volume": 32592.01125, "trades": 317, "taker_buy_volume": 198383.6, "taker_buy_quote": 24857.79357}, {"ts": 1768342080000, "open": 0.1255, "high": 0.126, "low": 0.1255, "close": 0.1259, "volume": 461798.9, "quote_volume": 58111.79678, "trades": 401, "taker_buy_volume": 344204.2, "taker_buy_quote": 43309.18457}, {"ts": 1768342140000, "open": 0.126, "high": 0.1266, "low": 0.1259, "close": 0.1266, "volume": 1025207.2, "quote_volume": 129415.58286, "trades": 792, "taker_buy_volume": 628433.5, "taker_buy_quote": 79339.70965}, {"ts": 1768342200000, "open": 0.1266, "high": 0.1278, "low": 0.1265, "close": 0.1276, "volume": 3854991.6, "quote_volume": 490615.12836, "trades": 2198, "taker_buy_volume": 2117662.0, "taker_buy_quote": 269490.74941}, {"ts": 1768342260000, "open": 0.1275, "high": 0.1283, "low": 0.1268, "close": 0.1269, "volume": 3664243.8, "quote_volume": 468705.54818, "trades": 1535, "taker_buy_volume": 2677100.4, "taker_buy_quote": 342588.22256}, {"ts": 1768342320000, "open": 0.1269, "high": 0.1271, "low": 0.1264, "close": 0.1268, "volume": 502741.5, "quote_volume": 63731.95361, "trades": 521, "taker_buy_volume": 284637.7, "taker_buy_quote": 36090.51438}, {"ts": 1768342380000, "open": 0.1267, "high": 0.127, "low": 0.1266, "close": 0.127, "volume": 299410.1, "quote_volume": 37970.79148, "trades": 244, "taker_buy_volume": 196312.7, "taker_buy_quote": 24898.02875}, {"ts": 1768342440000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1273, "volume": 187873.2, "quote_volume": 23901.85841, "trades": 131, "taker_buy_volume": 146325.0, "taker_buy_quote": 18615.95702}, {"ts": 1768342500000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 84752.2, "quote_volume": 10784.98403, "trades": 113, "taker_buy_volume": 39183.6, "taker_buy_quote": 4984.99585}, {"ts": 1768342560000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 179207.1, "quote_volume": 22780.08822, "trades": 126, "taker_buy_volume": 47791.8, "taker_buy_quote": 6075.916}, {"ts": 1768342620000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1275, "volume": 232124.4, "quote_volume": 29569.05393, "trades": 267, "taker_buy_volume": 130420.4, "taker_buy_quote": 16615.68919}, {"ts": 1768342680000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1276, "volume": 466954.8, "quote_volume": 59550.41687, "trades": 350, "taker_buy_volume": 216696.7, "taker_buy_quote": 27638.6661}, {"ts": 1768342740000, "open": 0.1275, "high": 0.1279, "low": 0.1275, "close": 0.1275, "volume": 437752.1, "quote_volume": 55893.0469, "trades": 429, "taker_buy_volume": 202010.5, "taker_buy_quote": 25791.86747}, {"ts": 1768342800000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1274, "volume": 58615.2, "quote_volume": 7474.16514, "trades": 104, "taker_buy_volume": 23642.9, "taker_buy_quote": 3015.20316}, {"ts": 1768342860000, "open": 0.1275, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 165135.1, "quote_volume": 21072.95743, "trades": 104, "taker_buy_volume": 115672.8, "taker_buy_quote": 14761.28601}, {"ts": 1768342920000, "open": 0.1276, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 107525.7, "quote_volume": 13722.11357, "trades": 184, "taker_buy_volume": 28935.8, "taker_buy_quote": 3692.65584}, {"ts": 1768342980000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 271838.8, "quote_volume": 34761.2514, "trades": 250, "taker_buy_volume": 149052.1, "taker_buy_quote": 19066.51373}, {"ts": 1768343040000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 38814.4, "quote_volume": 4964.35316, "trades": 60, "taker_buy_volume": 13979.4, "taker_buy_quote": 1787.96526}, {"ts": 1768343100000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 230175.2, "quote_volume": 29439.29703, "trades": 170, "taker_buy_volume": 100446.2, "taker_buy_quote": 12847.07524}, {"ts": 1768343160000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 244915.8, "quote_volume": 31337.80418, "trades": 268, "taker_buy_volume": 131013.5, "taker_buy_quote": 16761.98715}, {"ts": 1768343220000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 433922.8, "quote_volume": 55477.16481, "trades": 142, "taker_buy_volume": 109756.6, "taker_buy_quote": 14028.56189}, {"ts": 1768343280000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1278, "volume": 189222.9, "quote_volume": 24212.46633, "trades": 81, "taker_buy_volume": 179567.9, "taker_buy_quote": 22977.68152}, {"ts": 1768343340000, "open": 0.1277, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 39927.4, "quote_volume": 5095.84216, "trades": 52, "taker_buy_volume": 5168.8, "taker_buy_quote": 659.53374}, {"ts": 1768343400000, "open": 0.1274, "high": 0.1278, "low": 0.1274, "close": 0.1276, "volume": 199045.7, "quote_volume": 25398.37523, "trades": 193, "taker_buy_volume": 101641.7, "taker_buy_quote": 12970.65668}, {"ts": 1768343460000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 113431.2, "quote_volume": 14474.27441, "trades": 21, "taker_buy_volume": 9663.1, "taker_buy_quote": 1233.48112}, {"ts": 1768343520000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 151973.3, "quote_volume": 19381.58084, "trades": 68, "taker_buy_volume": 133614.1, "taker_buy_quote": 17040.25354}, {"ts": 1768343580000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 400.2, "quote_volume": 51.0255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768343640000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1275, "volume": 50571.0, "quote_volume": 6447.48208, "trades": 68, "taker_buy_volume": 22927.8, "taker_buy_quote": 2923.31997}, {"ts": 1768343700000, "open": 0.1274, "high": 0.1276, "low": 0.1273, "close": 0.1275, "volume": 82394.0, "quote_volume": 10503.98677, "trades": 87, "taker_buy_volume": 34910.5, "taker_buy_quote": 4452.58994}, {"ts": 1768343760000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 50933.0, "quote_volume": 6485.20007, "trades": 75, "taker_buy_volume": 16581.9, "taker_buy_quote": 2110.87587}, {"ts": 1768343820000, "open": 0.1273, "high": 0.1278, "low": 0.1273, "close": 0.1278, "volume": 50813.2, "quote_volume": 6484.78169, "trades": 74, "taker_buy_volume": 44438.5, "taker_buy_quote": 5670.68719}, {"ts": 1768343880000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1277, "volume": 56035.8, "quote_volume": 7156.44226, "trades": 84, "taker_buy_volume": 16850.6, "taker_buy_quote": 2152.43585}, {"ts": 1768343940000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 55596.9, "quote_volume": 7097.52737, "trades": 114, "taker_buy_volume": 5389.0, "taker_buy_quote": 687.73462}, {"ts": 1768344000000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 74916.0, "quote_volume": 9568.68601, "trades": 37, "taker_buy_volume": 65179.2, "taker_buy_quote": 8325.29665}, {"ts": 1768344060000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1276, "volume": 6914.0, "quote_volume": 882.32149, "trades": 24, "taker_buy_volume": 255.2, "taker_buy_quote": 32.58904}, {"ts": 1768344120000, "open": 0.1276, "high": 0.1279, "low": 0.1276, "close": 0.1279, "volume": 60747.1, "quote_volume": 7765.24376, "trades": 57, "taker_buy_volume": 33291.9, "taker_buy_quote": 4253.89879}, {"ts": 1768344180000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 28539.6, "quote_volume": 3649.0491, "trades": 51, "taker_buy_volume": 22764.6, "taker_buy_quote": 2910.56922}, {"ts": 1768344240000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 61349.8, "quote_volume": 7848.82112, "trades": 34, "taker_buy_volume": 55998.5, "taker_buy_quote": 7164.38985}, {"ts": 1768344300000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 5280.5, "quote_volume": 675.47997, "trades": 12, "taker_buy_volume": 1040.2, "taker_buy_quote": 133.1456}, {"ts": 1768344360000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 85333.3, "quote_volume": 10921.24197, "trades": 51, "taker_buy_volume": 38936.8, "taker_buy_quote": 4983.9104}, {"ts": 1768344420000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 135489.4, "quote_volume": 17357.20791, "trades": 104, "taker_buy_volume": 63868.9, "taker_buy_quote": 8182.62186}, {"ts": 1768344480000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 185066.4, "quote_volume": 23718.69099, "trades": 182, "taker_buy_volume": 88523.3, "taker_buy_quote": 11349.09444}, {"ts": 1768344540000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1281, "volume": 20785.4, "quote_volume": 2664.64843, "trades": 47, "taker_buy_volume": 19339.5, "taker_buy_quote": 2479.3866}, {"ts": 1768344600000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 98731.4, "quote_volume": 12637.79254, "trades": 18, "taker_buy_volume": 1210.4, "taker_buy_quote": 155.05224}, {"ts": 1768344660000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1278, "volume": 79431.2, "quote_volume": 10151.9228, "trades": 76, "taker_buy_volume": 71272.3, "taker_buy_quote": 9109.30755}, {"ts": 1768344720000, "open": 0.1279, "high": 0.1281, "low": 0.1279, "close": 0.1281, "volume": 25924.0, "quote_volume": 3320.00607, "trades": 32, "taker_buy_volume": 24766.8, "taker_buy_quote": 3171.88447}, {"ts": 1768344780000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 48276.8, "quote_volume": 6181.77799, "trades": 38, "taker_buy_volume": 25239.7, "taker_buy_quote": 3233.02919}, {"ts": 1768344840000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 22502.1, "quote_volume": 2877.27211, "trades": 21, "taker_buy_volume": 5057.1, "taker_buy_quote": 647.29473}, {"ts": 1768344900000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 334.8, "quote_volume": 42.78744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768344960000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 6185.5, "quote_volume": 790.5069, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768345020000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 195591.3, "quote_volume": 24982.55962, "trades": 55, "taker_buy_volume": 29098.8, "taker_buy_quote": 3719.5069}, {"ts": 1768345080000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 51485.5, "quote_volume": 6586.36192, "trades": 32, "taker_buy_volume": 50021.3, "taker_buy_quote": 6399.09778}, {"ts": 1768345140000, "open": 0.128, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 86743.6, "quote_volume": 11094.53294, "trades": 102, "taker_buy_volume": 5570.1, "taker_buy_quote": 712.41579}, {"ts": 1768345200000, "open": 0.128, "high": 0.1283, "low": 0.128, "close": 0.1281, "volume": 67870.2, "quote_volume": 8703.66676, "trades": 90, "taker_buy_volume": 62764.0, "taker_buy_quote": 8049.25941}, {"ts": 1768345260000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1282, "volume": 16805.1, "quote_volume": 2155.58765, "trades": 75, "taker_buy_volume": 11012.8, "taker_buy_quote": 1412.6963}, {"ts": 1768345320000, "open": 0.1281, "high": 0.1284, "low": 0.1281, "close": 0.1283, "volume": 50102.5, "quote_volume": 6425.98027, "trades": 67, "taker_buy_volume": 39217.3, "taker_buy_quote": 5030.63472}, {"ts": 1768345380000, "open": 0.1283, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 54882.6, "quote_volume": 7039.77059, "trades": 93, "taker_buy_volume": 12933.4, "taker_buy_quote": 1659.15502}, {"ts": 1768345440000, "open": 0.1282, "high": 0.1284, "low": 0.1281, "close": 0.1284, "volume": 48682.4, "quote_volume": 6241.45616, "trades": 42, "taker_buy_volume": 26185.7, "taker_buy_quote": 3359.39909}, {"ts": 1768345500000, "open": 0.1283, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 21978.3, "quote_volume": 2818.19779, "trades": 37, "taker_buy_volume": 7848.9, "taker_buy_quote": 1006.79118}, {"ts": 1768345560000, "open": 0.1282, "high": 0.1282, "low": 0.1281, "close": 0.1281, "volume": 106825.5, "quote_volume": 13685.22366, "trades": 36, "taker_buy_volume": 2240.6, "taker_buy_quote": 287.24492}, {"ts": 1768345620000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 13099.6, "quote_volume": 1676.95227, "trades": 60, "taker_buy_volume": 11320.2, "taker_buy_quote": 1449.18907}, {"ts": 1768345680000, "open": 0.1282, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 29227.5, "quote_volume": 3743.52687, "trades": 27, "taker_buy_volume": 18842.4, "taker_buy_quote": 2413.82744}, {"ts": 1768345740000, "open": 0.1281, "high": 0.1281, "low": 0.128, "close": 0.128, "volume": 6791.2, "quote_volume": 869.4397, "trades": 21, "taker_buy_volume": 4150.4, "taker_buy_quote": 531.275}, {"ts": 1768345800000, "open": 0.128, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 23599.0, "quote_volume": 3019.40462, "trades": 30, "taker_buy_volume": 4097.7, "taker_buy_quote": 524.49856}, {"ts": 1768345860000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 80759.2, "quote_volume": 10314.15151, "trades": 64, "taker_buy_volume": 843.8, "taker_buy_quote": 107.84468}, {"ts": 1768345920000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.1279, "volume": 29658.1, "quote_volume": 3795.434, "trades": 21, "taker_buy_volume": 26648.8, "taker_buy_quote": 3410.76411}, {"ts": 1768345980000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 18039.4, "quote_volume": 2306.61974, "trades": 40, "taker_buy_volume": 920.0, "taker_buy_quote": 117.668}, {"ts": 1768346040000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 19970.3, "quote_volume": 2551.45294, "trades": 12, "taker_buy_volume": 12370.3, "taker_buy_quote": 1580.92434}, {"ts": 1768346100000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 11681.5, "quote_volume": 1493.18466, "trades": 42, "taker_buy_volume": 5594.9, "taker_buy_quote": 715.57313}, {"ts": 1768346160000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 83928.5, "quote_volume": 10721.24781, "trades": 59, "taker_buy_volume": 42426.9, "taker_buy_quote": 5419.01338}, {"ts": 1768346220000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 59431.8, "quote_volume": 7589.44086, "trades": 79, "taker_buy_volume": 12454.1, "taker_buy_quote": 1590.38857}, {"ts": 1768346280000, "open": 0.1276, "high": 0.1276, "low": 0.1273, "close": 0.1276, "volume": 94524.1, "quote_volume": 12055.98638, "trades": 136, "taker_buy_volume": 10884.9, "taker_buy_quote": 1387.77057}, {"ts": 1768346340000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 7045.5, "quote_volume": 898.97561, "trades": 37, "taker_buy_volume": 1995.1, "taker_buy_quote": 254.57476}, {"ts": 1768346400000, "open": 0.1275, "high": 0.1276, "low": 0.1275, "close": 0.1275, "volume": 4782.6, "quote_volume": 609.93107, "trades": 21, "taker_buy_volume": 2940.1, "taker_buy_quote": 374.99996}, {"ts": 1768346460000, "open": 0.1274, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 159626.7, "quote_volume": 20345.40244, "trades": 147, "taker_buy_volume": 78980.5, "taker_buy_quote": 10068.25499}, {"ts": 1768346520000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1272, "volume": 24521.4, "quote_volume": 3120.97863, "trades": 29, "taker_buy_volume": 701.4, "taker_buy_quote": 89.30394}, {"ts": 1768346580000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1273, "volume": 58626.5, "quote_volume": 7460.14491, "trades": 52, "taker_buy_volume": 3564.6, "taker_buy_quote": 453.77358}, {"ts": 1768346640000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 22068.4, "quote_volume": 2809.26376, "trades": 12, "taker_buy_volume": 21632.8, "taker_buy_quote": 2753.85544}, {"ts": 1768346700000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 77910.3, "quote_volume": 9900.66917, "trades": 54, "taker_buy_volume": 29836.9, "taker_buy_quote": 3792.27628}, {"ts": 1768346760000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 26491.0, "quote_volume": 3364.436, "trades": 75, "taker_buy_volume": 790.0, "taker_buy_quote": 100.409}, {"ts": 1768346820000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 99170.9, "quote_volume": 12604.50424, "trades": 112, "taker_buy_volume": 316.6, "taker_buy_quote": 40.25085}, {"ts": 1768346880000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 27864.1, "quote_volume": 3539.10398, "trades": 48, "taker_buy_volume": 6662.6, "taker_buy_quote": 846.57713}, {"ts": 1768346940000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 351059.0, "quote_volume": 44512.50388, "trades": 159, "taker_buy_volume": 104480.1, "taker_buy_quote": 13252.08561}, {"ts": 1768347000000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 71056.0, "quote_volume": 9016.06545, "trades": 85, "taker_buy_volume": 17073.7, "taker_buy_quote": 2167.37141}, {"ts": 1768347060000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 46670.7, "quote_volume": 5926.51489, "trades": 50, "taker_buy_volume": 32994.1, "taker_buy_quote": 4190.04586}, {"ts": 1768347120000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 37419.7, "quote_volume": 4746.00236, "trades": 30, "taker_buy_volume": 20893.0, "taker_buy_quote": 2649.58107}, {"ts": 1768347180000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 51885.4, "quote_volume": 6574.21122, "trades": 75, "taker_buy_volume": 21688.7, "taker_buy_quote": 2747.95829}, {"ts": 1768347240000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 136228.6, "quote_volume": 17262.1354, "trades": 80, "taker_buy_volume": 119861.1, "taker_buy_quote": 15188.37315}, {"ts": 1768347300000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 227251.8, "quote_volume": 28791.63432, "trades": 45, "taker_buy_volume": 28999.9, "taker_buy_quote": 3674.45993}, {"ts": 1768347360000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 32277.6, "quote_volume": 4086.35661, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347420000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 256182.8, "quote_volume": 32457.33788, "trades": 41, "taker_buy_volume": 48301.0, "taker_buy_quote": 6119.6467}, {"ts": 1768347480000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 124479.6, "quote_volume": 15743.63598, "trades": 77, "taker_buy_volume": 72818.6, "taker_buy_quote": 9210.4351}, {"ts": 1768347540000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 33166.6, "quote_volume": 4195.71715, "trades": 36, "taker_buy_volume": 16997.6, "taker_buy_quote": 2150.33865}, {"ts": 1768347600000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 49181.2, "quote_volume": 6225.83153, "trades": 37, "taker_buy_volume": 44388.2, "taker_buy_quote": 5619.51703}, {"ts": 1768347660000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 45216.3, "quote_volume": 5716.50297, "trades": 87, "taker_buy_volume": 27204.4, "taker_buy_quote": 3439.65108}, {"ts": 1768347720000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 711.9, "quote_volume": 89.98416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768347780000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 25472.2, "quote_volume": 3221.03756, "trades": 32, "taker_buy_volume": 16389.5, "taker_buy_quote": 2073.23431}, {"ts": 1768347840000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 8159.3, "quote_volume": 1032.14434, "trades": 18, "taker_buy_volume": 4549.3, "taker_buy_quote": 575.48645}, {"ts": 1768347900000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 42436.5, "quote_volume": 5363.96727, "trades": 50, "taker_buy_volume": 19520.2, "taker_buy_quote": 2467.35328}, {"ts": 1768347960000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 27891.4, "quote_volume": 3523.04266, "trades": 41, "taker_buy_volume": 3271.2, "taker_buy_quote": 413.17336}, {"ts": 1768348020000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 24296.7, "quote_volume": 3068.28969, "trades": 28, "taker_buy_volume": 8982.1, "taker_buy_quote": 1134.44557}, {"ts": 1768348080000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 61746.3, "quote_volume": 7799.06572, "trades": 42, "taker_buy_volume": 31498.3, "taker_buy_quote": 3978.74332}, {"ts": 1768348140000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 77198.7, "quote_volume": 9763.55756, "trades": 38, "taker_buy_volume": 76371.8, "taker_buy_quote": 9659.0374}, {"ts": 1768348200000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 114787.0, "quote_volume": 14517.83396, "trades": 39, "taker_buy_volume": 1576.8, "taker_buy_quote": 199.4652}, {"ts": 1768348260000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 67415.9, "quote_volume": 8521.74795, "trades": 36, "taker_buy_volume": 39705.9, "taker_buy_quote": 5019.21265}, {"ts": 1768348320000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 20159.8, "quote_volume": 2549.22841, "trades": 26, "taker_buy_volume": 10401.5, "taker_buy_quote": 1315.77929}, {"ts": 1768348380000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 2259.1, "quote_volume": 285.76904, "trades": 11, "taker_buy_volume": 235.0, "taker_buy_quote": 29.7275}, {"ts": 1768348440000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 7060.6, "quote_volume": 893.1659, "trades": 17, "taker_buy_volume": 5287.0, "taker_buy_quote": 668.8055}, {"ts": 1768348500000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 78315.0, "quote_volume": 9907.7615, "trades": 41, "taker_buy_volume": 63878.1, "taker_buy_quote": 8081.3912}, {"ts": 1768348560000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 91754.7, "quote_volume": 11616.05967, "trades": 59, "taker_buy_volume": 87517.2, "taker_buy_quote": 11079.66507}, {"ts": 1768348620000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 21601.3, "quote_volume": 2737.09678, "trades": 24, "taker_buy_volume": 20767.8, "taker_buy_quote": 2631.50811}, {"ts": 1768348680000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 70181.8, "quote_volume": 8892.04274, "trades": 17, "taker_buy_volume": 1857.9, "taker_buy_quote": 235.40461}, {"ts": 1768348740000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 11652.4, "quote_volume": 1476.35908, "trades": 12, "taker_buy_volume": 398.5, "taker_buy_quote": 50.48995}, {"ts": 1768348800000, "open": 0.1266, "high": 0.1269, "low": 0.1266, "close": 0.1269, "volume": 73303.8, "quote_volume": 9298.90072, "trades": 85, "taker_buy_volume": 51931.0, "taker_buy_quote": 6586.89901}, {"ts": 1768348860000, "open": 0.127, "high": 0.1272, "low": 0.1269, "close": 0.1271, "volume": 88862.7, "quote_volume": 11289.41658, "trades": 121, "taker_buy_volume": 68079.2, "taker_buy_quote": 8648.28492}, {"ts": 1768348920000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 140139.0, "quote_volume": 17805.41854, "trades": 58, "taker_buy_volume": 22357.6, "taker_buy_quote": 2839.45635}, {"ts": 1768348980000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 532879.7, "quote_volume": 67570.44524, "trades": 175, "taker_buy_volume": 187658.8, "taker_buy_quote": 23804.20611}, {"ts": 1768349040000, "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 150911.2, "quote_volume": 19117.0242, "trades": 75, "taker_buy_volume": 44694.5, "taker_buy_quote": 5659.63977}, {"ts": 1768349100000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1265, "volume": 28667.6, "quote_volume": 3626.22128, "trades": 40, "taker_buy_volume": 1129.4, "taker_buy_quote": 142.88571}, {"ts": 1768349160000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 21225.1, "quote_volume": 2684.99888, "trades": 39, "taker_buy_volume": 14260.9, "taker_buy_quote": 1804.66273}, {"ts": 1768349220000, "open": 0.1265, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 4797.5, "quote_volume": 606.88455, "trades": 14, "taker_buy_volume": 195.7, "taker_buy_quote": 24.76317}, {"ts": 1768349280000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 84235.9, "quote_volume": 10656.73449, "trades": 117, "taker_buy_volume": 8552.4, "taker_buy_quote": 1082.72139}, {"ts": 1768349340000, "open": 0.1265, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 15700.1, "quote_volume": 1987.63065, "trades": 13, "taker_buy_volume": 15463.0, "taker_buy_quote": 1957.62169}, {"ts": 1768349400000, "open": 0.1267, "high": 0.1267, "low": 0.1263, "close": 0.1263, "volume": 15812.0, "quote_volume": 2001.65592, "trades": 48, "taker_buy_volume": 6141.8, "taker_buy_quote": 778.15815}, {"ts": 1768349460000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 35653.9, "quote_volume": 4504.59665, "trades": 45, "taker_buy_volume": 20757.7, "taker_buy_quote": 2622.81888}, {"ts": 1768349520000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 4367.9, "quote_volume": 552.33833, "trades": 19, "taker_buy_volume": 4249.2, "taker_buy_quote": 537.3394}, {"ts": 1768349580000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 19494.7, "quote_volume": 2466.06453, "trades": 32, "taker_buy_volume": 1811.3, "taker_buy_quote": 229.12945}, {"ts": 1768349640000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 46943.8, "quote_volume": 5938.38596, "trades": 34, "taker_buy_volume": 45566.5, "taker_buy_quote": 5764.16225}, {"ts": 1768349700000, "open": 0.1266, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 26546.5, "quote_volume": 3363.11702, "trades": 50, "taker_buy_volume": 25647.2, "taker_buy_quote": 3249.24322}, {"ts": 1768349760000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1266, "volume": 17711.5, "quote_volume": 2242.41911, "trades": 23, "taker_buy_volume": 71.1, "taker_buy_quote": 9.00126}, {"ts": 1768349820000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 36855.2, "quote_volume": 4662.18991, "trades": 70, "taker_buy_volume": 6599.7, "taker_buy_quote": 834.86916}, {"ts": 1768349880000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 19540.0, "quote_volume": 2471.81, "trades": 16, "taker_buy_volume": 9119.9, "taker_buy_quote": 1153.66735}, {"ts": 1768349940000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 1704.1, "quote_volume": 215.56865, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350000000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 31667.8, "quote_volume": 4003.64961, "trades": 17, "taker_buy_volume": 1706.6, "taker_buy_quote": 215.89281}, {"ts": 1768350060000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 16032.3, "quote_volume": 2029.60398, "trades": 41, "taker_buy_volume": 13410.5, "taker_buy_quote": 1697.7693}, {"ts": 1768350120000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 9441.4, "quote_volume": 1193.7242, "trades": 10, "taker_buy_volume": 123.3, "taker_buy_quote": 15.59745}, {"ts": 1768350180000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 50480.3, "quote_volume": 6380.70582, "trades": 10, "taker_buy_volume": 63.3, "taker_buy_quote": 8.00112}, {"ts": 1768350240000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 34600.1, "quote_volume": 4372.65565, "trades": 27, "taker_buy_volume": 26630.2, "taker_buy_quote": 3366.05728}, {"ts": 1768350300000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768350360000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 13758.1, "quote_volume": 1739.14672, "trades": 18, "taker_buy_volume": 1228.8, "taker_buy_quote": 155.4432}, {"ts": 1768350420000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 24841.9, "quote_volume": 3142.79361, "trades": 25, "taker_buy_volume": 14815.5, "taker_buy_quote": 1874.46356}, {"ts": 1768350480000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 32491.0, "quote_volume": 4107.4243, "trades": 29, "taker_buy_volume": 333.5, "taker_buy_quote": 42.1544}, {"ts": 1768350540000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 24359.9, "quote_volume": 3078.97586, "trades": 20, "taker_buy_volume": 21255.3, "taker_buy_quote": 2686.66992}, {"ts": 1768350600000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 103633.1, "quote_volume": 13079.09771, "trades": 32, "taker_buy_volume": 484.9, "taker_buy_quote": 61.24287}, {"ts": 1768350660000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 11207.6, "quote_volume": 1415.50364, "trades": 24, "taker_buy_volume": 5981.7, "taker_buy_quote": 755.48871}, {"ts": 1768350720000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 87789.3, "quote_volume": 11078.30716, "trades": 34, "taker_buy_volume": 142.6, "taker_buy_quote": 18.01038}, {"ts": 1768350780000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 81510.0, "quote_volume": 10286.4967, "trades": 36, "taker_buy_volume": 65147.1, "taker_buy_quote": 8221.56402}, {"ts": 1768350840000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 3085.1, "quote_volume": 389.34594, "trades": 6, "taker_buy_volume": 708.0, "taker_buy_quote": 89.35592}, {"ts": 1768350900000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 44166.2, "quote_volume": 5568.63676, "trades": 43, "taker_buy_volume": 1825.0, "taker_buy_quote": 230.30706}, {"ts": 1768350960000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 22296.4, "quote_volume": 2809.37892, "trades": 25, "taker_buy_volume": 7916.6, "taker_buy_quote": 997.52412}, {"ts": 1768351020000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 28169.1, "quote_volume": 3550.24241, "trades": 23, "taker_buy_volume": 1225.7, "taker_buy_quote": 154.56077}, {"ts": 1768351080000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 14419.5, "quote_volume": 1818.40588, "trades": 31, "taker_buy_volume": 1339.3, "taker_buy_quote": 168.99266}, {"ts": 1768351140000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 14301.2, "quote_volume": 1804.79115, "trades": 14, "taker_buy_volume": 14098.3, "taker_buy_quote": 1779.20546}, {"ts": 1768351200000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 45019.1, "quote_volume": 5675.28003, "trades": 20, "taker_buy_volume": 13049.3, "taker_buy_quote": 1645.51673}, {"ts": 1768351260000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768351320000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 47276.1, "quote_volume": 5964.60579, "trades": 44, "taker_buy_volume": 28697.3, "taker_buy_quote": 3621.57625}, {"ts": 1768351380000, "open": 0.1262, "high": 0.1265, "low": 0.126, "close": 0.1265, "volume": 258668.4, "quote_volume": 32642.93329, "trades": 177, "taker_buy_volume": 77211.0, "taker_buy_quote": 9747.40874}, {"ts": 1768351440000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 89174.4, "quote_volume": 11287.89712, "trades": 37, "taker_buy_volume": 62541.3, "taker_buy_quote": 7917.72858}, {"ts": 1768351500000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 33645.1, "quote_volume": 4249.6776, "trades": 36, "taker_buy_volume": 4275.4, "taker_buy_quote": 540.05899}, {"ts": 1768351560000, "open": 0.1262, "high": 0.1265, "low": 0.1262, "close": 0.1265, "volume": 7085.3, "quote_volume": 895.27382, "trades": 26, "taker_buy_volume": 6510.7, "taker_buy_quote": 822.70762}, {"ts": 1768351620000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 4852.6, "quote_volume": 613.38945, "trades": 27, "taker_buy_volume": 1176.5, "taker_buy_quote": 148.73566}, {"ts": 1768351680000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 10860.2, "quote_volume": 1371.64326, "trades": 34, "taker_buy_volume": 1305.0, "taker_buy_quote": 164.8215}, {"ts": 1768351740000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 4593.1, "quote_volume": 580.55536, "trades": 18, "taker_buy_volume": 3485.1, "taker_buy_quote": 440.50416}, {"ts": 1768351800000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 34868.8, "quote_volume": 4410.60762, "trades": 42, "taker_buy_volume": 33845.9, "taker_buy_quote": 4281.21077}, {"ts": 1768351860000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 4712.7, "quote_volume": 595.68528, "trades": 28, "taker_buy_volume": 605.7, "taker_buy_quote": 76.56048}, {"ts": 1768351920000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 2309.0, "quote_volume": 291.69925, "trades": 8, "taker_buy_volume": 79.1, "taker_buy_quote": 9.99824}, {"ts": 1768351980000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 34361.1, "quote_volume": 4348.80804, "trades": 46, "taker_buy_volume": 8574.0, "taker_buy_quote": 1085.09514}, {"ts": 1768352040000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 47487.7, "quote_volume": 6011.69938, "trades": 111, "taker_buy_volume": 1591.1, "taker_buy_quote": 201.43326}, {"ts": 1768352100000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 25035.5, "quote_volume": 3168.2843, "trades": 20, "taker_buy_volume": 12811.0, "taker_buy_quote": 1621.8726}, {"ts": 1768352160000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 48670.2, "quote_volume": 6165.73364, "trades": 50, "taker_buy_volume": 44087.5, "taker_buy_quote": 5585.48098}, {"ts": 1768352220000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 10556.0, "quote_volume": 1339.55207, "trades": 19, "taker_buy_volume": 10449.7, "taker_buy_quote": 1326.07323}, {"ts": 1768352280000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 125531.6, "quote_volume": 15938.78955, "trades": 239, "taker_buy_volume": 53661.1, "taker_buy_quote": 6814.96679}, {"ts": 1768352340000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 42229.4, "quote_volume": 5358.76508, "trades": 87, "taker_buy_volume": 7238.6, "taker_buy_quote": 918.57045}, {"ts": 1768352400000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1267, "volume": 28124.5, "quote_volume": 3563.88161, "trades": 91, "taker_buy_volume": 1534.8, "taker_buy_quote": 194.593}, {"ts": 1768352460000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 80172.0, "quote_volume": 10171.49516, "trades": 65, "taker_buy_volume": 54720.6, "taker_buy_quote": 6942.14223}, {"ts": 1768352520000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 23963.9, "quote_volume": 3036.4373, "trades": 75, "taker_buy_volume": 1024.2, "taker_buy_quote": 129.86856}, {"ts": 1768352580000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 22865.2, "quote_volume": 2899.10272, "trades": 23, "taker_buy_volume": 1668.4, "taker_buy_quote": 211.55312}, {"ts": 1768352640000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 11573.9, "quote_volume": 1468.52641, "trades": 27, "taker_buy_volume": 10931.8, "taker_buy_quote": 1387.10813}, {"ts": 1768352700000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 17723.3, "quote_volume": 2250.75443, "trades": 23, "taker_buy_volume": 17111.7, "taker_buy_quote": 2173.08123}, {"ts": 1768352760000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 225158.3, "quote_volume": 28574.21572, "trades": 207, "taker_buy_volume": 178802.1, "taker_buy_quote": 22693.27824}, {"ts": 1768352820000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 96604.8, "quote_volume": 12277.40056, "trades": 51, "taker_buy_volume": 86075.0, "taker_buy_quote": 10939.10024}, {"ts": 1768352880000, "open": 0.1271, "high": 0.1272, "low": 0.1269, "close": 0.127, "volume": 154791.3, "quote_volume": 19678.65354, "trades": 75, "taker_buy_volume": 82416.0, "taker_buy_quote": 10480.75244}, {"ts": 1768352940000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 5929.1, "quote_volume": 753.57376, "trades": 17, "taker_buy_volume": 1630.9, "taker_buy_quote": 207.30174}, {"ts": 1768353000000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 13217.3, "quote_volume": 1678.60143, "trades": 25, "taker_buy_volume": 549.1, "taker_buy_quote": 69.74003}, {"ts": 1768353060000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 23409.9, "quote_volume": 2977.68176, "trades": 36, "taker_buy_volume": 18626.1, "taker_buy_quote": 2369.1824}, {"ts": 1768353120000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 175480.4, "quote_volume": 22303.58309, "trades": 41, "taker_buy_volume": 56931.8, "taker_buy_quote": 7236.06311}, {"ts": 1768353180000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 19334.6, "quote_volume": 2459.29673, "trades": 30, "taker_buy_volume": 13842.8, "taker_buy_quote": 1760.73977}, {"ts": 1768353240000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 5332.8, "quote_volume": 677.81925, "trades": 18, "taker_buy_volume": 4358.4, "taker_buy_quote": 553.97301}, {"ts": 1768353300000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 17694.3, "quote_volume": 2248.94553, "trades": 14, "taker_buy_volume": 643.9, "taker_buy_quote": 81.83969}, {"ts": 1768353360000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 1139.5, "quote_volume": 144.91986, "trades": 11, "taker_buy_volume": 770.2, "taker_buy_quote": 97.96944}, {"ts": 1768353420000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 65364.8, "quote_volume": 8307.57918, "trades": 65, "taker_buy_volume": 36926.8, "taker_buy_quote": 4693.40054}, {"ts": 1768353480000, "open": 0.1271, "high": 0.1271, "low": 0.1268, "close": 0.1268, "volume": 80048.6, "quote_volume": 10161.02059, "trades": 50, "taker_buy_volume": 4939.5, "taker_buy_quote": 627.76635}, {"ts": 1768353540000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 87554.9, "quote_volume": 11110.72311, "trades": 26, "taker_buy_volume": 81498.5, "taker_buy_quote": 10342.16595}, {"ts": 1768353600000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 41413.6, "quote_volume": 5253.60464, "trades": 40, "taker_buy_volume": 22386.0, "taker_buy_quote": 2840.39859}, {"ts": 1768353660000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 10072.2, "quote_volume": 1278.82124, "trades": 11, "taker_buy_volume": 8429.1, "taker_buy_quote": 1070.47616}, {"ts": 1768353720000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 17729.3, "quote_volume": 2251.41808, "trades": 20, "taker_buy_volume": 15894.2, "taker_buy_quote": 2018.55098}, {"ts": 1768353780000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 32554.3, "quote_volume": 4131.14067, "trades": 18, "taker_buy_volume": 443.5, "taker_buy_quote": 56.28015}, {"ts": 1768353840000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 79332.7, "quote_volume": 10067.38065, "trades": 13, "taker_buy_volume": 79178.7, "taker_buy_quote": 10047.83805}, {"ts": 1768353900000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 3293.4, "quote_volume": 418.40866, "trades": 15, "taker_buy_volume": 2269.2, "taker_buy_quote": 288.33526}, {"ts": 1768353960000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 212086.5, "quote_volume": 26913.66426, "trades": 48, "taker_buy_volume": 94676.3, "taker_buy_quote": 12014.42976}, {"ts": 1768354020000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 69245.4, "quote_volume": 8798.88257, "trades": 64, "taker_buy_volume": 61417.1, "taker_buy_quote": 7804.52218}, {"ts": 1768354080000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 32166.5, "quote_volume": 4078.79415, "trades": 17, "taker_buy_volume": 236.5, "taker_buy_quote": 30.01185}, {"ts": 1768354140000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 212.7, "quote_volume": 26.97666, "trades": 3, "taker_buy_volume": 63.0, "taker_buy_quote": 7.9947}, {"ts": 1768354200000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 72864.1, "quote_volume": 9239.16338, "trades": 38, "taker_buy_volume": 25443.1, "taker_buy_quote": 3226.18508}, {"ts": 1768354260000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 22007.1, "quote_volume": 2794.67336, "trades": 22, "taker_buy_volume": 21905.5, "taker_buy_quote": 2781.78032}, {"ts": 1768354320000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 67968.9, "quote_volume": 8632.16925, "trades": 28, "taker_buy_volume": 44153.9, "taker_buy_quote": 5607.66425}, {"ts": 1768354380000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.127, "volume": 4598.5, "quote_volume": 584.37734, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354440000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 8890.2, "quote_volume": 1129.0554, "trades": 14, "taker_buy_volume": 187.2, "taker_buy_quote": 23.7744}, {"ts": 1768354500000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 3908.4, "quote_volume": 496.3668, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354560000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 11508.7, "quote_volume": 1461.6049, "trades": 24, "taker_buy_volume": 402.6, "taker_buy_quote": 51.1302}, {"ts": 1768354620000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 37024.3, "quote_volume": 4697.85932, "trades": 37, "taker_buy_volume": 953.6, "taker_buy_quote": 121.01184}, {"ts": 1768354680000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 120.2, "quote_volume": 15.22934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354740000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 18923.5, "quote_volume": 2395.16621, "trades": 63, "taker_buy_volume": 142.1, "taker_buy_quote": 18.01196}, {"ts": 1768354800000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 23646.3, "quote_volume": 2990.86875, "trades": 15, "taker_buy_volume": 78.9, "taker_buy_quote": 9.98085}, {"ts": 1768354860000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 49085.0, "quote_volume": 6204.30175, "trades": 49, "taker_buy_volume": 5863.2, "taker_buy_quote": 741.10848}, {"ts": 1768354920000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 40.0, "quote_volume": 5.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768354980000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 39016.3, "quote_volume": 4927.75869, "trades": 26, "taker_buy_volume": 18974.9, "taker_buy_quote": 2396.52987}, {"ts": 1768355040000, "open": 0.1263, "high": 0.1266, "low": 0.1263, "close": 0.1266, "volume": 62666.4, "quote_volume": 7925.68176, "trades": 50, "taker_buy_volume": 52012.5, "taker_buy_quote": 6577.99527}, {"ts": 1768355100000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 3129.5, "quote_volume": 396.1947, "trades": 10, "taker_buy_volume": 3129.5, "taker_buy_quote": 396.1947}, {"ts": 1768355160000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 9710.1, "quote_volume": 1228.11577, "trades": 9, "taker_buy_volume": 225.8, "taker_buy_quote": 28.5637}, {"ts": 1768355220000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 1158.6, "quote_volume": 146.54856, "trades": 8, "taker_buy_volume": 1015.2, "taker_buy_quote": 128.4228}, {"ts": 1768355280000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 2232.6, "quote_volume": 282.23009, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768355340000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 3630.2, "quote_volume": 458.82078, "trades": 13, "taker_buy_volume": 500.0, "taker_buy_quote": 63.25}, {"ts": 1768355400000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 20509.7, "quote_volume": 2594.36961, "trades": 20, "taker_buy_volume": 18750.3, "taker_buy_quote": 2371.80551}, {"ts": 1768355460000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 6189.2, "quote_volume": 782.92572, "trades": 24, "taker_buy_volume": 3604.2, "taker_buy_quote": 455.9313}, {"ts": 1768355520000, "open": 0.1265, "high": 0.1268, "low": 0.1265, "close": 0.1267, "volume": 94795.6, "quote_volume": 12017.24474, "trades": 40, "taker_buy_volume": 82284.8, "taker_buy_quote": 10432.32943}, {"ts": 1768355580000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 200.3, "quote_volume": 25.362, "trades": 2, "taker_buy_volume": 40.2, "taker_buy_quote": 5.09334}, {"ts": 1768355640000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 6771.2, "quote_volume": 857.91104, "trades": 21, "taker_buy_volume": 6280.2, "taker_buy_quote": 795.70134}, {"ts": 1768355700000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 5471.1, "quote_volume": 693.43745, "trades": 13, "taker_buy_volume": 3458.3, "taker_buy_quote": 438.41569}, {"ts": 1768355760000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 1665.0, "quote_volume": 211.1168, "trades": 2, "taker_buy_volume": 1613.0, "taker_buy_quote": 204.5284}, {"ts": 1768355820000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 186940.9, "quote_volume": 23685.47356, "trades": 76, "taker_buy_volume": 92530.1, "taker_buy_quote": 11723.6252}, {"ts": 1768355880000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 3612.7, "quote_volume": 457.72909, "trades": 7, "taker_buy_volume": 3612.7, "taker_buy_quote": 457.72909}, {"ts": 1768355940000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 71150.9, "quote_volume": 9019.27398, "trades": 42, "taker_buy_volume": 34927.7, "taker_buy_quote": 4428.83236}, {"ts": 1768356000000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 29714.6, "quote_volume": 3760.25364, "trades": 28, "taker_buy_volume": 4970.5, "taker_buy_quote": 629.2653}, {"ts": 1768356060000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 10742.9, "quote_volume": 1358.97685, "trades": 20, "taker_buy_volume": 1525.0, "taker_buy_quote": 192.9125}, {"ts": 1768356120000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 43526.9, "quote_volume": 5507.88727, "trades": 33, "taker_buy_volume": 41644.3, "taker_buy_quote": 5269.64677}, {"ts": 1768356180000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 82901.5, "quote_volume": 10487.03975, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768356240000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 10693.0, "quote_volume": 1351.6031, "trades": 13, "taker_buy_volume": 79.0, "taker_buy_quote": 9.9935}, {"ts": 1768356300000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1267, "volume": 4117.3, "quote_volume": 520.71221, "trades": 20, "taker_buy_volume": 4117.3, "taker_buy_quote": 520.71221}, {"ts": 1768356360000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 10681.3, "quote_volume": 1352.96361, "trades": 24, "taker_buy_volume": 2359.7, "taker_buy_quote": 298.97399}, {"ts": 1768356420000, "open": 0.1267, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 35775.6, "quote_volume": 4531.72505, "trades": 40, "taker_buy_volume": 27309.6, "taker_buy_quote": 3460.03097}, {"ts": 1768356480000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 923.4, "quote_volume": 116.98254, "trades": 14, "taker_buy_volume": 276.5, "taker_buy_quote": 35.03255}, {"ts": 1768356540000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 268.1, "quote_volume": 33.95249, "trades": 3, "taker_buy_volume": 110.3, "taker_buy_quote": 13.97501}, {"ts": 1768356600000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 9449.4, "quote_volume": 1197.22552, "trades": 12, "taker_buy_volume": 8689.7, "taker_buy_quote": 1100.98499}, {"ts": 1768356660000, "open": 0.1267, "high": 0.1272, "low": 0.1267, "close": 0.1271, "volume": 94129.4, "quote_volume": 11959.47216, "trades": 125, "taker_buy_volume": 84120.5, "taker_buy_quote": 10687.89603}, {"ts": 1768356720000, "open": 0.1272, "high": 0.1272, "low": 0.1268, "close": 0.1268, "volume": 30716.4, "quote_volume": 3899.77988, "trades": 45, "taker_buy_volume": 6025.5, "taker_buy_quote": 765.81497}, {"ts": 1768356780000, "open": 0.1268, "high": 0.127, "low": 0.1268, "close": 0.127, "volume": 25451.1, "quote_volume": 3229.73431, "trades": 14, "taker_buy_volume": 5119.1, "taker_buy_quote": 649.6193}, {"ts": 1768356840000, "open": 0.127, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 56347.0, "quote_volume": 7161.61848, "trades": 56, "taker_buy_volume": 53849.0, "taker_buy_quote": 6844.12268}, {"ts": 1768356900000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 65609.9, "quote_volume": 8333.83508, "trades": 29, "taker_buy_volume": 51530.1, "taker_buy_quote": 6544.38282}, {"ts": 1768356960000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 17263.3, "quote_volume": 2195.69937, "trades": 30, "taker_buy_volume": 14445.4, "taker_buy_quote": 1837.44249}, {"ts": 1768357020000, "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.1269, "volume": 105524.3, "quote_volume": 13398.71282, "trades": 87, "taker_buy_volume": 27521.9, "taker_buy_quote": 3493.44991}, {"ts": 1768357080000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 13632.4, "quote_volume": 1731.3148, "trades": 17, "taker_buy_volume": 3707.4, "taker_buy_quote": 470.8398}, {"ts": 1768357140000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 3950.7, "quote_volume": 501.48852, "trades": 18, "taker_buy_volume": 1393.7, "taker_buy_quote": 176.9928}, {"ts": 1768357200000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 10354.9, "quote_volume": 1313.03209, "trades": 18, "taker_buy_volume": 307.7, "taker_buy_quote": 39.04713}, {"ts": 1768357260000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 38312.1, "quote_volume": 4857.40975, "trades": 41, "taker_buy_volume": 31242.3, "taker_buy_quote": 3961.52364}, {"ts": 1768357320000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 11202.8, "quote_volume": 1420.70023, "trades": 24, "taker_buy_volume": 2301.8, "taker_buy_quote": 292.06132}, {"ts": 1768357380000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 3124.4, "quote_volume": 395.88971, "trades": 19, "taker_buy_volume": 298.3, "taker_buy_quote": 37.8033}, {"ts": 1768357440000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 2194.0, "quote_volume": 278.08506, "trades": 11, "taker_buy_volume": 798.0, "taker_buy_quote": 101.21186}, {"ts": 1768357500000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 124.5, "quote_volume": 15.7866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768357560000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 33127.5, "quote_volume": 4195.87458, "trades": 16, "taker_buy_volume": 248.2, "taker_buy_quote": 31.46465}, {"ts": 1768357620000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 1884.0, "quote_volume": 238.70295, "trades": 13, "taker_buy_volume": 301.7, "taker_buy_quote": 38.23264}, {"ts": 1768357680000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 10965.1, "quote_volume": 1388.57507, "trades": 17, "taker_buy_volume": 5609.8, "taker_buy_quote": 710.59409}, {"ts": 1768357740000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 37332.2, "quote_volume": 4729.75524, "trades": 31, "taker_buy_volume": 37332.2, "taker_buy_quote": 4729.75524}, {"ts": 1768357800000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 1926.4, "quote_volume": 244.06226, "trades": 13, "taker_buy_volume": 63.2, "taker_buy_quote": 8.00744}, {"ts": 1768357860000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 74475.7, "quote_volume": 9429.51135, "trades": 36, "taker_buy_volume": 11682.9, "taker_buy_quote": 1479.94287}, {"ts": 1768357920000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 2428.3, "quote_volume": 307.62649, "trades": 11, "taker_buy_volume": 2037.1, "taker_buy_quote": 258.10057}, {"ts": 1768357980000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 2164.0, "quote_volume": 274.2803, "trades": 9, "taker_buy_volume": 1139.5, "taker_buy_quote": 144.47615}, {"ts": 1768358040000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 8472.1, "quote_volume": 1074.12984, "trades": 13, "taker_buy_volume": 7234.6, "taker_buy_quote": 917.33859}, {"ts": 1768358100000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 10620.5, "quote_volume": 1345.45191, "trades": 17, "taker_buy_volume": 3685.0, "taker_buy_quote": 466.8895}, {"ts": 1768358160000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 5227.2, "quote_volume": 662.50055, "trades": 8, "taker_buy_volume": 2267.6, "taker_buy_quote": 287.51923}, {"ts": 1768358220000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 16180.1, "quote_volume": 2051.56549, "trades": 15, "taker_buy_volume": 15468.2, "taker_buy_quote": 1961.36776}, {"ts": 1768358280000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 22180.7, "quote_volume": 2811.41275, "trades": 12, "taker_buy_volume": 11180.6, "taker_buy_quote": 1417.70008}, {"ts": 1768358340000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 2723.2, "quote_volume": 345.31044, "trades": 17, "taker_buy_volume": 2240.2, "taker_buy_quote": 284.06604}, {"ts": 1768358400000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 58896.6, "quote_volume": 7459.68742, "trades": 31, "taker_buy_volume": 229.1, "taker_buy_quote": 29.02697}, {"ts": 1768358460000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 10062.8, "quote_volume": 1273.35865, "trades": 13, "taker_buy_volume": 1227.3, "taker_buy_quote": 155.46978}, {"ts": 1768358520000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 503.5, "quote_volume": 63.7352, "trades": 7, "taker_buy_volume": 186.6, "taker_buy_quote": 23.62356}, {"ts": 1768358580000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 27376.9, "quote_volume": 3465.90843, "trades": 17, "taker_buy_volume": 354.4, "taker_buy_quote": 44.86704}, {"ts": 1768358640000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 26610.9, "quote_volume": 3369.03354, "trades": 13, "taker_buy_volume": 3095.4, "taker_buy_quote": 391.97124}, {"ts": 1768358700000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 7672.2, "quote_volume": 971.26538, "trades": 17, "taker_buy_volume": 5823.6, "taker_buy_quote": 737.26776}, {"ts": 1768358760000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 13301.0, "quote_volume": 1685.3303, "trades": 13, "taker_buy_volume": 12985.4, "taker_buy_quote": 1645.34378}, {"ts": 1768358820000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 113510.1, "quote_volume": 14392.97038, "trades": 28, "taker_buy_volume": 80049.3, "taker_buy_quote": 10150.25124}, {"ts": 1768358880000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 6950.5, "quote_volume": 881.28143, "trades": 13, "taker_buy_volume": 6655.3, "taker_buy_quote": 843.87959}, {"ts": 1768358940000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 10567.1, "quote_volume": 1338.94496, "trades": 7, "taker_buy_volume": 933.9, "taker_buy_quote": 118.41852}, {"ts": 1768359000000, "open": 0.1267, "high": 0.1267, "low": 0.1262, "close": 0.1262, "volume": 470690.3, "quote_volume": 59491.30492, "trades": 253, "taker_buy_volume": 57782.0, "taker_buy_quote": 7303.37677}, {"ts": 1768359060000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 29000.0, "quote_volume": 3662.00024, "trades": 29, "taker_buy_volume": 9382.7, "taker_buy_quote": 1185.03501}, {"ts": 1768359120000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 74208.6, "quote_volume": 9372.51168, "trades": 96, "taker_buy_volume": 19941.0, "taker_buy_quote": 2518.5483}, {"ts": 1768359180000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 5074.5, "quote_volume": 640.88179, "trades": 11, "taker_buy_volume": 4749.7, "taker_buy_quote": 599.88711}, {"ts": 1768359240000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 9914.2, "quote_volume": 1252.12469, "trades": 15, "taker_buy_volume": 2390.8, "taker_buy_quote": 301.95804}, {"ts": 1768359300000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 29714.8, "quote_volume": 3751.97924, "trades": 22, "taker_buy_volume": 18109.6, "taker_buy_quote": 2287.24248}, {"ts": 1768359360000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 25581.8, "quote_volume": 3230.39708, "trades": 16, "taker_buy_volume": 5117.4, "taker_buy_quote": 646.32762}, {"ts": 1768359420000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 17396.0, "quote_volume": 2197.32183, "trades": 17, "taker_buy_volume": 2070.3, "taker_buy_quote": 261.68592}, {"ts": 1768359480000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 118283.1, "quote_volume": 14939.15553, "trades": 39, "taker_buy_volume": 42303.1, "taker_buy_quote": 5342.88153}, {"ts": 1768359540000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 106773.5, "quote_volume": 13485.4819, "trades": 13, "taker_buy_volume": 105726.0, "taker_buy_quote": 13353.2874}, {"ts": 1768359600000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 50446.1, "quote_volume": 6376.37782, "trades": 28, "taker_buy_volume": 36179.1, "taker_buy_quote": 4573.03824}, {"ts": 1768359660000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 74046.2, "quote_volume": 9353.14385, "trades": 109, "taker_buy_volume": 19318.3, "taker_buy_quote": 2440.10907}, {"ts": 1768359720000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 80826.6, "quote_volume": 10208.37142, "trades": 28, "taker_buy_volume": 4238.1, "taker_buy_quote": 535.27203}, {"ts": 1768359780000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 54670.4, "quote_volume": 6905.36095, "trades": 21, "taker_buy_volume": 47608.7, "taker_buy_quote": 6013.36576}, {"ts": 1768359840000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 10096.7, "quote_volume": 1275.53417, "trades": 22, "taker_buy_volume": 3421.6, "taker_buy_quote": 432.46904}, {"ts": 1768359900000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 13025.5, "quote_volume": 1645.21425, "trades": 17, "taker_buy_volume": 8010.9, "taker_buy_quote": 1011.87027}, {"ts": 1768359960000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 668.5, "quote_volume": 84.3647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768360020000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 43937.4, "quote_volume": 5551.15839, "trades": 19, "taker_buy_volume": 19636.0, "taker_buy_quote": 2481.95171}, {"ts": 1768360080000, "open": 0.1264, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 28271.3, "quote_volume": 3570.66436, "trades": 47, "taker_buy_volume": 63.0, "taker_buy_quote": 7.9632}, {"ts": 1768360140000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 4608.2, "quote_volume": 581.57683, "trades": 21, "taker_buy_volume": 2552.8, "taker_buy_quote": 322.18535}, {"ts": 1768360200000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 63108.3, "quote_volume": 7958.10257, "trades": 44, "taker_buy_volume": 25439.4, "taker_buy_quote": 3207.95179}, {"ts": 1768360260000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 9769.9, "quote_volume": 1232.84025, "trades": 12, "taker_buy_volume": 8558.6, "taker_buy_quote": 1080.09532}, {"ts": 1768360320000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 20210.3, "quote_volume": 2554.40337, "trades": 10, "taker_buy_volume": 20147.0, "taker_buy_quote": 2546.40858}, {"ts": 1768360380000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 5490.4, "quote_volume": 693.98656, "trades": 11, "taker_buy_volume": 5419.3, "taker_buy_quote": 684.99952}, {"ts": 1768360440000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 15490.7, "quote_volume": 1958.01578, "trades": 21, "taker_buy_volume": 7760.5, "taker_buy_quote": 980.9272}, {"ts": 1768360500000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 599.5, "quote_volume": 75.72146, "trades": 3, "taker_buy_volume": 46.1, "taker_buy_quote": 5.82704}, {"ts": 1768360560000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 619.1, "quote_volume": 78.2298, "trades": 4, "taker_buy_volume": 374.7, "taker_buy_quote": 47.36208}, {"ts": 1768360620000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 135088.4, "quote_volume": 17068.43498, "trades": 57, "taker_buy_volume": 50382.6, "taker_buy_quote": 6368.36064}, {"ts": 1768360680000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 73154.8, "quote_volume": 9254.0735, "trades": 25, "taker_buy_volume": 73067.8, "taker_buy_quote": 9243.0767}, {"ts": 1768360740000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 58656.9, "quote_volume": 7420.09785, "trades": 51, "taker_buy_volume": 3975.9, "taker_buy_quote": 502.95135}, {"ts": 1768360800000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 10966.4, "quote_volume": 1386.16167, "trades": 22, "taker_buy_volume": 462.4, "taker_buy_quote": 58.45607}, {"ts": 1768360860000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 72144.7, "quote_volume": 9119.09008, "trades": 35, "taker_buy_volume": 9824.3, "taker_buy_quote": 1241.79152}, {"ts": 1768360920000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 34889.0, "quote_volume": 4406.5743, "trades": 46, "taker_buy_volume": 27485.7, "taker_buy_quote": 3471.53751}, {"ts": 1768360980000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 5528.1, "quote_volume": 698.75919, "trades": 9, "taker_buy_volume": 5528.1, "taker_buy_quote": 698.75919}, {"ts": 1768361040000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 4127.7, "quote_volume": 521.74128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361100000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 5947.7, "quote_volume": 751.29933, "trades": 10, "taker_buy_volume": 447.0, "taker_buy_quote": 56.51092}, {"ts": 1768361160000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 1224.5, "quote_volume": 154.7768, "trades": 6, "taker_buy_volume": 55.1, "taker_buy_quote": 6.96464}, {"ts": 1768361220000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 3283.2, "quote_volume": 414.77645, "trades": 6, "taker_buy_volume": 1082.9, "taker_buy_quote": 136.87856}, {"ts": 1768361280000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 19922.2, "quote_volume": 2516.2723, "trades": 12, "taker_buy_volume": 984.4, "taker_buy_quote": 124.42816}, {"ts": 1768361340000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 5012.6, "quote_volume": 633.32578, "trades": 5, "taker_buy_volume": 2344.0, "taker_buy_quote": 296.2816}, {"ts": 1768361400000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 6029.5, "quote_volume": 762.1288, "trades": 14, "taker_buy_volume": 6029.5, "taker_buy_quote": 762.1288}, {"ts": 1768361460000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 21137.3, "quote_volume": 2671.7348, "trades": 9, "taker_buy_volume": 3979.2, "taker_buy_quote": 502.97088}, {"ts": 1768361520000, "open": 0.1264, "high": 0.1267, "low": 0.1264, "close": 0.1266, "volume": 35079.6, "quote_volume": 4436.80709, "trades": 48, "taker_buy_volume": 31005.1, "taker_buy_quote": 3921.00035}, {"ts": 1768361580000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 1541.0, "quote_volume": 195.0906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768361640000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 22959.2, "quote_volume": 2908.93064, "trades": 24, "taker_buy_volume": 18849.4, "taker_buy_quote": 2388.21898}, {"ts": 1768361700000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 3841.1, "quote_volume": 486.67821, "trades": 11, "taker_buy_volume": 315.9, "taker_buy_quote": 40.03537}, {"ts": 1768361760000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 62846.7, "quote_volume": 7968.9444, "trades": 31, "taker_buy_volume": 39853.2, "taker_buy_quote": 5053.38576}, {"ts": 1768361820000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 22433.5, "quote_volume": 2842.95249, "trades": 23, "taker_buy_volume": 18826.1, "taker_buy_quote": 2385.89491}, {"ts": 1768361880000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 40494.0, "quote_volume": 5134.45428, "trades": 35, "taker_buy_volume": 4590.5, "taker_buy_quote": 582.06455}, {"ts": 1768361940000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 3766.7, "quote_volume": 477.24089, "trades": 16, "taker_buy_volume": 3642.2, "taker_buy_quote": 461.46674}, {"ts": 1768362000000, "open": 0.1267, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 5102.6, "quote_volume": 646.1403, "trades": 17, "taker_buy_volume": 86.9, "taker_buy_quote": 11.01023}, {"ts": 1768362060000, "open": 0.1267, "high": 0.1269, "low": 0.1266, "close": 0.1269, "volume": 25974.6, "quote_volume": 3292.84149, "trades": 22, "taker_buy_volume": 25184.8, "taker_buy_quote": 3192.85281}, {"ts": 1768362120000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 1736.9, "quote_volume": 220.23892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362180000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768362240000, "open": 0.1267, "high": 0.1269, "low": 0.1267, "close": 0.1269, "volume": 38951.7, "quote_volume": 4939.59293, "trades": 22, "taker_buy_volume": 33523.4, "taker_buy_quote": 4251.36484}, {"ts": 1768362300000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 291.8, "quote_volume": 37.02942, "trades": 3, "taker_buy_volume": 291.8, "taker_buy_quote": 37.02942}, {"ts": 1768362360000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 338.9, "quote_volume": 42.98593, "trades": 5, "taker_buy_volume": 134.1, "taker_buy_quote": 17.01729}, {"ts": 1768362420000, "open": 0.1268, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 54488.2, "quote_volume": 6908.54916, "trades": 26, "taker_buy_volume": 2690.2, "taker_buy_quote": 341.16891}, {"ts": 1768362480000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 5981.1, "quote_volume": 758.40348, "trades": 8, "taker_buy_volume": 5981.1, "taker_buy_quote": 758.40348}, {"ts": 1768362540000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 23592.9, "quote_volume": 2993.87728, "trades": 30, "taker_buy_volume": 13393.3, "taker_buy_quote": 1699.60977}, {"ts": 1768362600000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 13346.6, "quote_volume": 1693.69434, "trades": 10, "taker_buy_volume": 12510.6, "taker_buy_quote": 1587.60594}, {"ts": 1768362660000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 2782.3, "quote_volume": 352.97746, "trades": 7, "taker_buy_volume": 394.0, "taker_buy_quote": 49.9986}, {"ts": 1768362720000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 1268.5, "quote_volume": 160.97265, "trades": 2, "taker_buy_volume": 1268.5, "taker_buy_quote": 160.97265}, {"ts": 1768362780000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 10659.7, "quote_volume": 1351.66076, "trades": 12, "taker_buy_volume": 108.0, "taker_buy_quote": 13.7052}, {"ts": 1768362840000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 8190.9, "quote_volume": 1039.65397, "trades": 13, "taker_buy_volume": 8190.9, "taker_buy_quote": 1039.65397}, {"ts": 1768362900000, "open": 0.127, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 91012.5, "quote_volume": 11562.27918, "trades": 35, "taker_buy_volume": 79785.8, "taker_buy_quote": 10136.48828}, {"ts": 1768362960000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 1978.2, "quote_volume": 251.3358, "trades": 7, "taker_buy_volume": 1044.0, "taker_buy_quote": 132.6924}, {"ts": 1768363020000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1272, "volume": 18253.7, "quote_volume": 2320.13038, "trades": 14, "taker_buy_volume": 7025.4, "taker_buy_quote": 893.01345}, {"ts": 1768363080000, "open": 0.1271, "high": 0.1271, "low": 0.1271, "close": 0.1271, "volume": 179.7, "quote_volume": 22.83987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363140000, "open": 0.1272, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 3277.6, "quote_volume": 416.745, "trades": 9, "taker_buy_volume": 1620.4, "taker_buy_quote": 206.11488}, {"ts": 1768363200000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 201489.9, "quote_volume": 25606.85352, "trades": 95, "taker_buy_volume": 54946.7, "taker_buy_quote": 6984.33225}, {"ts": 1768363260000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 40389.2, "quote_volume": 5133.43617, "trades": 35, "taker_buy_volume": 22637.2, "taker_buy_quote": 2877.2043}, {"ts": 1768363320000, "open": 0.1271, "high": 0.1273, "low": 0.1271, "close": 0.1271, "volume": 11867.2, "quote_volume": 1509.91708, "trades": 33, "taker_buy_volume": 10043.3, "taker_buy_quote": 1278.0553}, {"ts": 1768363380000, "open": 0.127, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 100245.2, "quote_volume": 12729.78333, "trades": 85, "taker_buy_volume": 69207.5, "taker_buy_quote": 8788.93339}, {"ts": 1768363440000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.1271, "volume": 93513.3, "quote_volume": 11870.76799, "trades": 47, "taker_buy_volume": 35053.8, "taker_buy_quote": 4452.25744}, {"ts": 1768363500000, "open": 0.127, "high": 0.127, "low": 0.127, "close": 0.127, "volume": 4422.0, "quote_volume": 561.594, "trades": 7, "taker_buy_volume": 2997.8, "taker_buy_quote": 380.7206}, {"ts": 1768363560000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 72969.9, "quote_volume": 9254.37952, "trades": 52, "taker_buy_volume": 26450.0, "taker_buy_quote": 3354.27449}, {"ts": 1768363620000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 120588.7, "quote_volume": 15276.2548, "trades": 109, "taker_buy_volume": 21796.9, "taker_buy_quote": 2761.68064}, {"ts": 1768363680000, "open": 0.1266, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 124795.2, "quote_volume": 15803.41069, "trades": 79, "taker_buy_volume": 48160.3, "taker_buy_quote": 6101.50904}, {"ts": 1768363740000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 57969.8, "quote_volume": 7331.89789, "trades": 77, "taker_buy_volume": 31696.3, "taker_buy_quote": 4009.58195}, {"ts": 1768363800000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 13902.8, "quote_volume": 1758.7042, "trades": 20, "taker_buy_volume": 11478.5, "taker_buy_quote": 1452.03025}, {"ts": 1768363860000, "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 2700.4, "quote_volume": 341.6006, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768363920000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 52273.8, "quote_volume": 6607.39988, "trades": 33, "taker_buy_volume": 37219.8, "taker_buy_quote": 4704.59039}, {"ts": 1768363980000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 64934.1, "quote_volume": 8207.66476, "trades": 23, "taker_buy_volume": 31425.4, "taker_buy_quote": 3972.18559}, {"ts": 1768364040000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 30922.7, "quote_volume": 3908.10403, "trades": 19, "taker_buy_volume": 895.7, "taker_buy_quote": 113.21648}, {"ts": 1768364100000, "open": 0.1264, "high": 0.1264, "low": 0.1264, "close": 0.1264, "volume": 12046.5, "quote_volume": 1522.6776, "trades": 11, "taker_buy_volume": 11955.4, "taker_buy_quote": 1511.16256}, {"ts": 1768364160000, "open": 0.1265, "high": 0.1266, "low": 0.1265, "close": 0.1265, "volume": 9468.4, "quote_volume": 1198.05699, "trades": 20, "taker_buy_volume": 9318.6, "taker_buy_quote": 1179.10729}, {"ts": 1768364220000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1266, "volume": 7570.1, "quote_volume": 958.86699, "trades": 15, "taker_buy_volume": 7366.4, "taker_buy_quote": 933.07857}, {"ts": 1768364280000, "open": 0.1266, "high": 0.1266, "low": 0.1265, "close": 0.1266, "volume": 32771.9, "quote_volume": 4148.91464, "trades": 21, "taker_buy_volume": 1186.6, "taker_buy_quote": 150.22356}, {"ts": 1768364340000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 7412.2, "quote_volume": 938.38452, "trades": 5, "taker_buy_volume": 7412.2, "taker_buy_quote": 938.38452}, {"ts": 1768364400000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 4061.5, "quote_volume": 514.1859, "trades": 4, "taker_buy_volume": 3937.0, "taker_buy_quote": 498.4242}, {"ts": 1768364460000, "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 21595.0, "quote_volume": 2733.927, "trades": 10, "taker_buy_volume": 21595.0, "taker_buy_quote": 2733.927}, {"ts": 1768364520000, "open": 0.1266, "high": 0.1268, "low": 0.1266, "close": 0.1268, "volume": 72070.4, "quote_volume": 9135.8647, "trades": 52, "taker_buy_volume": 38897.1, "taker_buy_quote": 4929.50606}, {"ts": 1768364580000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 6083.9, "quote_volume": 771.30587, "trades": 15, "taker_buy_volume": 4757.4, "taker_buy_quote": 603.23832}, {"ts": 1768364640000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 9176.2, "quote_volume": 1163.54216, "trades": 4, "taker_buy_volume": 9176.2, "taker_buy_quote": 1163.54216}, {"ts": 1768364700000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 42330.5, "quote_volume": 5367.61683, "trades": 21, "taker_buy_volume": 42330.5, "taker_buy_quote": 5367.61683}, {"ts": 1768364760000, "open": 0.1269, "high": 0.1269, "low": 0.1268, "close": 0.1268, "volume": 14223.6, "quote_volume": 1804.47208, "trades": 9, "taker_buy_volume": 9196.0, "taker_buy_quote": 1166.9724}, {"ts": 1768364820000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 8523.6, "quote_volume": 1080.79248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768364880000, "open": 0.1268, "high": 0.1269, "low": 0.1268, "close": 0.1269, "volume": 5816.5, "quote_volume": 737.99024, "trades": 3, "taker_buy_volume": 4580.4, "taker_buy_quote": 581.25276}, {"ts": 1768364940000, "open": 0.1269, "high": 0.1269, "low": 0.1269, "close": 0.1269, "volume": 2458.6, "quote_volume": 311.99634, "trades": 5, "taker_buy_volume": 2458.6, "taker_buy_quote": 311.99634}, {"ts": 1768365000000, "open": 0.1268, "high": 0.1268, "low": 0.1268, "close": 0.1268, "volume": 5434.9, "quote_volume": 689.14532, "trades": 16, "taker_buy_volume": 186.2, "taker_buy_quote": 23.61016}, {"ts": 1768365060000, "open": 0.1268, "high": 0.1268, "low": 0.1266, "close": 0.1266, "volume": 138262.7, "quote_volume": 17504.84341, "trades": 117, "taker_buy_volume": 16963.9, "taker_buy_quote": 2148.26626}, {"ts": 1768365120000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 13140.1, "quote_volume": 1663.62711, "trades": 28, "taker_buy_volume": 8123.4, "taker_buy_quote": 1028.52084}, {"ts": 1768365180000, "open": 0.1266, "high": 0.1267, "low": 0.1266, "close": 0.1267, "volume": 5376.5, "quote_volume": 680.79401, "trades": 12, "taker_buy_volume": 4673.1, "taker_buy_quote": 591.74357}, {"ts": 1768365240000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 964.6, "quote_volume": 122.21482, "trades": 7, "taker_buy_volume": 964.6, "taker_buy_quote": 122.21482}, {"ts": 1768365300000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 21159.0, "quote_volume": 2680.84924, "trades": 14, "taker_buy_volume": 1146.9, "taker_buy_quote": 145.31617}, {"ts": 1768365360000, "open": 0.1267, "high": 0.1268, "low": 0.1266, "close": 0.1267, "volume": 30596.3, "quote_volume": 3876.2778, "trades": 20, "taker_buy_volume": 26754.2, "taker_buy_quote": 3389.85074}, {"ts": 1768365420000, "open": 0.1267, "high": 0.1268, "low": 0.1267, "close": 0.1268, "volume": 2306.6, "quote_volume": 292.25016, "trades": 3, "taker_buy_volume": 39.4, "taker_buy_quote": 4.99592}, {"ts": 1768365480000, "open": 0.1268, "high": 0.1268, "low": 0.1267, "close": 0.1267, "volume": 7626.2, "quote_volume": 966.31073, "trades": 6, "taker_buy_volume": 711.9, "taker_buy_quote": 90.26892}, {"ts": 1768365540000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 287.0, "quote_volume": 36.3629, "trades": 6, "taker_buy_volume": 79.5, "taker_buy_quote": 10.07265}, {"ts": 1768365600000, "open": 0.1267, "high": 0.1267, "low": 0.1267, "close": 0.1267, "volume": 102.6, "quote_volume": 12.99942, "trades": 1, "taker_buy_volume": 102.6, "taker_buy_quote": 12.99942}, {"ts": 1768365660000, "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 128669.9, "quote_volume": 16289.97013, "trades": 65, "taker_buy_volume": 55383.4, "taker_buy_quote": 7011.94539}, {"ts": 1768365720000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1263, "volume": 24179.1, "quote_volume": 3055.74617, "trades": 23, "taker_buy_volume": 150.3, "taker_buy_quote": 19.00662}, {"ts": 1768365780000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 35972.6, "quote_volume": 4543.33938, "trades": 26, "taker_buy_volume": 33484.4, "taker_buy_quote": 4229.07972}, {"ts": 1768365840000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 257940.8, "quote_volume": 32577.49686, "trades": 100, "taker_buy_volume": 47527.7, "taker_buy_quote": 6004.05127}, {"ts": 1768365900000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 31460.2, "quote_volume": 3975.3947, "trades": 14, "taker_buy_volume": 30389.0, "taker_buy_quote": 3840.20214}, {"ts": 1768365960000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 26791.4, "quote_volume": 3383.75382, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366020000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 31714.0, "quote_volume": 4004.71414, "trades": 30, "taker_buy_volume": 275.4, "taker_buy_quote": 34.81056}, {"ts": 1768366080000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1264, "volume": 25990.5, "quote_volume": 3282.70846, "trades": 14, "taker_buy_volume": 23411.2, "taker_buy_quote": 2956.94287}, {"ts": 1768366140000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 150.4, "quote_volume": 19.00423, "trades": 4, "taker_buy_volume": 87.1, "taker_buy_quote": 11.00944}, {"ts": 1768366200000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 17156.7, "quote_volume": 2166.89121, "trades": 11, "taker_buy_volume": 4353.5, "taker_buy_quote": 549.84705}, {"ts": 1768366260000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 1762.0, "quote_volume": 222.458, "trades": 6, "taker_buy_volume": 936.0, "taker_buy_quote": 118.2168}, {"ts": 1768366320000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 6740.9, "quote_volume": 850.70158, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366380000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 2878.9, "quote_volume": 363.31718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366440000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 3200.8, "quote_volume": 404.04956, "trades": 8, "taker_buy_volume": 1086.0, "taker_buy_quote": 137.1618}, {"ts": 1768366500000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 4246.7, "quote_volume": 536.35821, "trades": 7, "taker_buy_volume": 4246.7, "taker_buy_quote": 536.35821}, {"ts": 1768366560000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 1015.3, "quote_volume": 128.22446, "trades": 2, "taker_buy_volume": 936.0, "taker_buy_quote": 118.2168}, {"ts": 1768366620000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 20552.9, "quote_volume": 2595.83127, "trades": 19, "taker_buy_volume": 19951.4, "taker_buy_quote": 2519.86182}, {"ts": 1768366680000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768366740000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 404.0, "quote_volume": 51.01887, "trades": 7, "taker_buy_volume": 340.7, "taker_buy_quote": 43.03041}, {"ts": 1768366800000, "open": 0.1263, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 2956.1, "quote_volume": 372.95911, "trades": 16, "taker_buy_volume": 1315.7, "taker_buy_quote": 166.04768}, {"ts": 1768366860000, "open": 0.1262, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 33448.6, "quote_volume": 4217.46184, "trades": 26, "taker_buy_volume": 1032.7, "taker_buy_quote": 130.31707}, {"ts": 1768366920000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 79.4, "quote_volume": 10.01234, "trades": 1, "taker_buy_volume": 79.4, "taker_buy_quote": 10.01234}, {"ts": 1768366980000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 1916.4, "quote_volume": 241.5665, "trades": 8, "taker_buy_volume": 1001.0, "taker_buy_quote": 126.2261}, {"ts": 1768367040000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 91530.8, "quote_volume": 11532.87445, "trades": 30, "taker_buy_volume": 15221.3, "taker_buy_quote": 1917.8838}, {"ts": 1768367100000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 22501.9, "quote_volume": 2835.20799, "trades": 17, "taker_buy_volume": 7077.1, "taker_buy_quote": 891.8082}, {"ts": 1768367160000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 50947.9, "quote_volume": 6414.34061, "trades": 39, "taker_buy_volume": 9328.0, "taker_buy_quote": 1174.3952}, {"ts": 1768367220000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 1822.8, "quote_volume": 229.64117, "trades": 6, "taker_buy_volume": 1506.5, "taker_buy_quote": 189.819}, {"ts": 1768367280000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 6447.7, "quote_volume": 811.77507, "trades": 9, "taker_buy_volume": 96.4, "taker_buy_quote": 12.1464}, {"ts": 1768367340000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 1321.8, "quote_volume": 166.37604, "trades": 6, "taker_buy_volume": 936.0, "taker_buy_quote": 117.8424}, {"ts": 1768367400000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 44243.6, "quote_volume": 5564.66297, "trades": 32, "taker_buy_volume": 5025.8, "taker_buy_quote": 632.24564}, {"ts": 1768367460000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 43025.2, "quote_volume": 5416.96628, "trades": 21, "taker_buy_volume": 12744.0, "taker_buy_quote": 1604.5632}, {"ts": 1768367520000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 212.8, "quote_volume": 26.79152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367580000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 9290.4, "quote_volume": 1169.6248, "trades": 15, "taker_buy_volume": 5035.7, "taker_buy_quote": 633.99463}, {"ts": 1768367640000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 76571.4, "quote_volume": 9632.64022, "trades": 35, "taker_buy_volume": 48935.0, "taker_buy_quote": 6156.023}, {"ts": 1768367700000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 4088.4, "quote_volume": 514.72956, "trades": 2, "taker_buy_volume": 4088.4, "taker_buy_quote": 514.72956}, {"ts": 1768367760000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 103787.3, "quote_volume": 13063.57574, "trades": 40, "taker_buy_volume": 67655.0, "taker_buy_quote": 8517.76917}, {"ts": 1768367820000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 8648.2, "quote_volume": 1088.48154, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768367880000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 20414.2, "quote_volume": 2570.24153, "trades": 16, "taker_buy_volume": 19179.9, "taker_buy_quote": 2414.85112}, {"ts": 1768367940000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 1061.1, "quote_volume": 133.68609, "trades": 4, "taker_buy_volume": 1061.1, "taker_buy_quote": 133.68609}, {"ts": 1768368000000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 150832.0, "quote_volume": 19005.48382, "trades": 39, "taker_buy_volume": 100297.4, "taker_buy_quote": 12638.12422}, {"ts": 1768368060000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 6313.1, "quote_volume": 795.26666, "trades": 15, "taker_buy_volume": 74.2, "taker_buy_quote": 9.35662}, {"ts": 1768368120000, "open": 0.1258, "high": 0.1258, "low": 0.1252, "close": 0.1254, "volume": 1031997.6, "quote_volume": 129388.9209, "trades": 291, "taker_buy_volume": 219652.7, "taker_buy_quote": 27561.9699}, {"ts": 1768368180000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 118369.2, "quote_volume": 14851.36048, "trades": 52, "taker_buy_volume": 17222.0, "taker_buy_quote": 2160.63417}, {"ts": 1768368240000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 209281.6, "quote_volume": 26230.04861, "trades": 50, "taker_buy_volume": 26716.3, "taker_buy_quote": 3350.22402}, {"ts": 1768368300000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 33243.3, "quote_volume": 4171.83397, "trades": 23, "taker_buy_volume": 15555.8, "taker_buy_quote": 1952.2529}, {"ts": 1768368360000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 4887.6, "quote_volume": 613.44729, "trades": 14, "taker_buy_volume": 4250.5, "taker_buy_quote": 533.49124}, {"ts": 1768368420000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 42857.4, "quote_volume": 5383.40373, "trades": 44, "taker_buy_volume": 35928.4, "taker_buy_quote": 4513.24708}, {"ts": 1768368480000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 20205.8, "quote_volume": 2537.84848, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768368540000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 2284.2, "quote_volume": 286.89552, "trades": 11, "taker_buy_volume": 2045.2, "taker_buy_quote": 256.87712}, {"ts": 1768368600000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 148333.7, "quote_volume": 18640.66567, "trades": 71, "taker_buy_volume": 85693.3, "taker_buy_quote": 10774.91298}, {"ts": 1768368660000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 3996.6, "quote_volume": 501.94986, "trades": 26, "taker_buy_volume": 334.6, "taker_buy_quote": 42.02576}, {"ts": 1768368720000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 29569.2, "quote_volume": 3715.88681, "trades": 31, "taker_buy_volume": 18350.1, "taker_buy_quote": 2306.60757}, {"ts": 1768368780000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 429054.5, "quote_volume": 53898.84679, "trades": 105, "taker_buy_volume": 260630.9, "taker_buy_quote": 32742.34875}, {"ts": 1768368840000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 80021.3, "quote_volume": 10066.99678, "trades": 52, "taker_buy_volume": 75582.2, "taker_buy_quote": 9508.5453}, {"ts": 1768368900000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 58444.4, "quote_volume": 7358.24357, "trades": 34, "taker_buy_volume": 31749.1, "taker_buy_quote": 3997.3053}, {"ts": 1768368960000, "open": 0.1259, "high": 0.126, "low": 0.1257, "close": 0.1258, "volume": 164065.2, "quote_volume": 20635.64681, "trades": 60, "taker_buy_volume": 18708.5, "taker_buy_quote": 2353.55281}, {"ts": 1768369020000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 2442.5, "quote_volume": 307.49879, "trades": 15, "taker_buy_volume": 2197.5, "taker_buy_quote": 276.66525}, {"ts": 1768369080000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 10249.7, "quote_volume": 1291.95349, "trades": 27, "taker_buy_volume": 9925.3, "taker_buy_quote": 1251.07909}, {"ts": 1768369140000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 4895.9, "quote_volume": 617.27042, "trades": 9, "taker_buy_volume": 3870.2, "taker_buy_quote": 488.03222}, {"ts": 1768369200000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 6698.2, "quote_volume": 844.15125, "trades": 23, "taker_buy_volume": 2197.5, "taker_buy_quote": 277.06305}, {"ts": 1768369260000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 134.2, "quote_volume": 16.9092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369320000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 23627.5, "quote_volume": 2977.1586, "trades": 15, "taker_buy_volume": 3517.4, "taker_buy_quote": 443.286}, {"ts": 1768369380000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 275.1, "quote_volume": 34.6726, "trades": 5, "taker_buy_volume": 275.1, "taker_buy_quote": 34.6726}, {"ts": 1768369440000, "open": 0.1261, "high": 0.1261, "low": 0.1258, "close": 0.1258, "volume": 48877.4, "quote_volume": 6153.84139, "trades": 33, "taker_buy_volume": 1209.5, "taker_buy_quote": 152.48345}, {"ts": 1768369500000, "open": 0.1258, "high": 0.1263, "low": 0.1258, "close": 0.1263, "volume": 13350.4, "quote_volume": 1683.37921, "trades": 40, "taker_buy_volume": 11005.1, "taker_buy_quote": 1387.66871}, {"ts": 1768369560000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 27251.4, "quote_volume": 3436.98656, "trades": 21, "taker_buy_volume": 26370.0, "taker_buy_quote": 3325.81974}, {"ts": 1768369620000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 2794.0, "quote_volume": 352.417, "trades": 9, "taker_buy_volume": 936.0, "taker_buy_quote": 118.1232}, {"ts": 1768369680000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 21907.5, "quote_volume": 2766.76649, "trades": 89, "taker_buy_volume": 4159.9, "taker_buy_quote": 525.25461}, {"ts": 1768369740000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 3925.7, "quote_volume": 495.23267, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768369800000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 7769.0, "quote_volume": 979.77084, "trades": 15, "taker_buy_volume": 7482.4, "taker_buy_quote": 943.63058}, {"ts": 1768369860000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 4461.5, "quote_volume": 563.03338, "trades": 19, "taker_buy_volume": 3226.4, "taker_buy_quote": 407.17168}, {"ts": 1768369920000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 2577.1, "quote_volume": 325.33946, "trades": 9, "taker_buy_volume": 2504.0, "taker_buy_quote": 316.11424}, {"ts": 1768369980000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 12102.6, "quote_volume": 1527.28315, "trades": 18, "taker_buy_volume": 1386.4, "taker_buy_quote": 174.96368}, {"ts": 1768370040000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 6104.9, "quote_volume": 769.8404, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370100000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2065.1, "quote_volume": 260.40911, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370160000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 13193.8, "quote_volume": 1662.35387, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370220000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 2506.3, "quote_volume": 315.90771, "trades": 9, "taker_buy_volume": 2347.6, "taker_buy_quote": 295.91151}, {"ts": 1768370280000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768370340000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 2413.9, "quote_volume": 304.21463, "trades": 14, "taker_buy_volume": 632.3, "taker_buy_quote": 79.73303}, {"ts": 1768370400000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 13010.5, "quote_volume": 1638.18744, "trades": 38, "taker_buy_volume": 10084.4, "taker_buy_quote": 1269.7336}, {"ts": 1768370460000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 33500.0, "quote_volume": 4214.38445, "trades": 31, "taker_buy_volume": 1229.8, "taker_buy_quote": 154.72972}, {"ts": 1768370520000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 725.9, "quote_volume": 91.32809, "trades": 8, "taker_buy_volume": 98.7, "taker_buy_quote": 12.42633}, {"ts": 1768370580000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 12202.0, "quote_volume": 1535.1052, "trades": 8, "taker_buy_volume": 12099.0, "taker_buy_quote": 1522.1478}, {"ts": 1768370640000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 22389.8, "quote_volume": 2820.2005, "trades": 18, "taker_buy_volume": 14587.8, "taker_buy_quote": 1837.9287}, {"ts": 1768370700000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 7513.7, "quote_volume": 945.36117, "trades": 22, "taker_buy_volume": 1355.9, "taker_buy_quote": 170.59527}, {"ts": 1768370760000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 5664.0, "quote_volume": 712.50838, "trades": 13, "taker_buy_volume": 4071.9, "taker_buy_quote": 512.24502}, {"ts": 1768370820000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 95316.6, "quote_volume": 11964.16935, "trades": 44, "taker_buy_volume": 79.6, "taker_buy_quote": 10.00572}, {"ts": 1768370880000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 5811.6, "quote_volume": 729.56664, "trades": 11, "taker_buy_volume": 2108.4, "taker_buy_quote": 264.81504}, {"ts": 1768370940000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 12994.4, "quote_volume": 1633.00388, "trades": 21, "taker_buy_volume": 12842.0, "taker_buy_quote": 1613.87768}, {"ts": 1768371000000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 150460.9, "quote_volume": 18912.41569, "trades": 169, "taker_buy_volume": 21931.9, "taker_buy_quote": 2756.20134}, {"ts": 1768371060000, "open": 0.1257, "high": 0.126, "low": 0.1257, "close": 0.126, "volume": 13588.3, "quote_volume": 1709.50265, "trades": 35, "taker_buy_volume": 13003.9, "taker_buy_quote": 1636.04357}, {"ts": 1768371120000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 6330.3, "quote_volume": 796.62714, "trades": 17, "taker_buy_volume": 166.8, "taker_buy_quote": 21.00012}, {"ts": 1768371180000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 20400.8, "quote_volume": 2567.67139, "trades": 11, "taker_buy_volume": 12507.5, "taker_buy_quote": 1574.69425}, {"ts": 1768371240000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 12812.7, "quote_volume": 1611.83766, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371300000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 794.2, "quote_volume": 99.98978, "trades": 3, "taker_buy_volume": 794.2, "taker_buy_quote": 99.98978}, {"ts": 1768371360000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 936.5, "quote_volume": 117.8117, "trades": 8, "taker_buy_volume": 112.1, "taker_buy_quote": 14.10218}, {"ts": 1768371420000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 11348.3, "quote_volume": 1427.61083, "trades": 9, "taker_buy_volume": 11295.2, "taker_buy_quote": 1420.93616}, {"ts": 1768371480000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1734.1, "quote_volume": 218.05149, "trades": 11, "taker_buy_volume": 838.8, "taker_buy_quote": 105.51228}, {"ts": 1768371540000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 47295.4, "quote_volume": 5940.77718, "trades": 30, "taker_buy_volume": 1125.4, "taker_buy_quote": 141.46278}, {"ts": 1768371600000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 87.6, "quote_volume": 11.00256, "trades": 1, "taker_buy_volume": 87.6, "taker_buy_quote": 11.00256}, {"ts": 1768371660000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 7640.6, "quote_volume": 958.8953, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768371720000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 74621.6, "quote_volume": 9353.63425, "trades": 32, "taker_buy_volume": 2181.3, "taker_buy_quote": 273.53502}, {"ts": 1768371780000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 2555.6, "quote_volume": 320.65967, "trades": 6, "taker_buy_volume": 1874.3, "taker_buy_quote": 235.22465}, {"ts": 1768371840000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 25916.7, "quote_volume": 3249.96215, "trades": 11, "taker_buy_volume": 79.7, "taker_buy_quote": 10.00235}, {"ts": 1768371900000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 13280.7, "quote_volume": 1666.72035, "trades": 30, "taker_buy_volume": 2127.8, "taker_buy_quote": 267.04766}, {"ts": 1768371960000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 6039.6, "quote_volume": 757.36584, "trades": 27, "taker_buy_volume": 2460.9, "taker_buy_quote": 308.59686}, {"ts": 1768372020000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 44695.4, "quote_volume": 5608.97365, "trades": 93, "taker_buy_volume": 7361.4, "taker_buy_quote": 923.8557}, {"ts": 1768372080000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 30753.8, "quote_volume": 3856.7409, "trades": 21, "taker_buy_volume": 2143.8, "taker_buy_quote": 269.0469}, {"ts": 1768372140000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 6303.4, "quote_volume": 790.56588, "trades": 15, "taker_buy_volume": 1195.2, "taker_buy_quote": 149.9976}, {"ts": 1768372200000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 8385.8, "quote_volume": 1051.56987, "trades": 18, "taker_buy_volume": 6388.5, "taker_buy_quote": 801.1179}, {"ts": 1768372260000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 157222.0, "quote_volume": 19695.78185, "trades": 57, "taker_buy_volume": 18459.8, "taker_buy_quote": 2311.16696}, {"ts": 1768372320000, "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 27971.7, "quote_volume": 3504.85401, "trades": 17, "taker_buy_volume": 12699.7, "taker_buy_quote": 1591.27241}, {"ts": 1768372380000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 20335.3, "quote_volume": 2549.87466, "trades": 30, "taker_buy_volume": 5201.4, "taker_buy_quote": 652.09137}, {"ts": 1768372440000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 1247.5, "quote_volume": 156.3718, "trades": 6, "taker_buy_volume": 600.5, "taker_buy_quote": 75.3027}, {"ts": 1768372500000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 132065.5, "quote_volume": 16538.04971, "trades": 113, "taker_buy_volume": 24340.0, "taker_buy_quote": 3048.21631}, {"ts": 1768372560000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 101311.0, "quote_volume": 12702.63389, "trades": 48, "taker_buy_volume": 80883.4, "taker_buy_quote": 10141.47968}, {"ts": 1768372620000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 19094.0, "quote_volume": 2393.83759, "trades": 20, "taker_buy_volume": 13593.9, "taker_buy_quote": 1704.67506}, {"ts": 1768372680000, "open": 0.1254, "high": 0.1254, "low": 0.1254, "close": 0.1254, "volume": 16487.6, "quote_volume": 2067.54504, "trades": 7, "taker_buy_volume": 12420.1, "taker_buy_quote": 1557.48054}, {"ts": 1768372740000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 8367.1, "quote_volume": 1049.99023, "trades": 13, "taker_buy_volume": 1323.1, "taker_buy_quote": 166.04905}, {"ts": 1768372800000, "open": 0.1255, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 8301.8, "quote_volume": 1042.2368, "trades": 14, "taker_buy_volume": 5190.1, "taker_buy_quote": 651.76399}, {"ts": 1768372860000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 25309.4, "quote_volume": 3178.44883, "trades": 16, "taker_buy_volume": 21032.1, "taker_buy_quote": 2641.63972}, {"ts": 1768372920000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 167.2, "quote_volume": 21.00828, "trades": 2, "taker_buy_volume": 79.6, "taker_buy_quote": 10.00572}, {"ts": 1768372980000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 27977.9, "quote_volume": 3517.21407, "trades": 13, "taker_buy_volume": 27977.9, "taker_buy_quote": 3517.21407}, {"ts": 1768373040000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 1973.5, "quote_volume": 248.2663, "trades": 11, "taker_buy_volume": 1973.5, "taker_buy_quote": 248.2663}, {"ts": 1768373100000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 15539.5, "quote_volume": 1957.75192, "trades": 31, "taker_buy_volume": 13592.0, "taker_buy_quote": 1712.36692}, {"ts": 1768373160000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 8282.7, "quote_volume": 1042.87129, "trades": 22, "taker_buy_volume": 6599.6, "taker_buy_quote": 830.969}, {"ts": 1768373220000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 606.3, "quote_volume": 76.37276, "trades": 6, "taker_buy_volume": 395.9, "taker_buy_quote": 49.8834}, {"ts": 1768373280000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 8018.9, "quote_volume": 1009.78307, "trades": 19, "taker_buy_volume": 6903.1, "taker_buy_quote": 869.30385}, {"ts": 1768373340000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 262260.9, "quote_volume": 33002.67047, "trades": 133, "taker_buy_volume": 39136.0, "taker_buy_quote": 4929.86382}, {"ts": 1768373400000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 11751.7, "quote_volume": 1478.36386, "trades": 12, "taker_buy_volume": 9914.3, "taker_buy_quote": 1247.21894}, {"ts": 1768373460000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 10775.8, "quote_volume": 1356.65293, "trades": 14, "taker_buy_volume": 10572.9, "taker_buy_quote": 1331.12811}, {"ts": 1768373520000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 535.2, "quote_volume": 67.38168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768373580000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 10113.5, "quote_volume": 1273.45304, "trades": 7, "taker_buy_volume": 1633.9, "taker_buy_quote": 205.8714}, {"ts": 1768373640000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 6185.6, "quote_volume": 778.873, "trades": 4, "taker_buy_volume": 1059.6, "taker_buy_quote": 133.5096}, {"ts": 1768373700000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 45817.8, "quote_volume": 5775.47141, "trades": 27, "taker_buy_volume": 45024.2, "taker_buy_quote": 5675.47781}, {"ts": 1768373760000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 62986.1, "quote_volume": 7947.63362, "trades": 47, "taker_buy_volume": 50290.3, "taker_buy_quote": 6345.61636}, {"ts": 1768373820000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 8528.7, "quote_volume": 1076.32115, "trades": 23, "taker_buy_volume": 5766.1, "taker_buy_quote": 727.68895}, {"ts": 1768373880000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 79331.8, "quote_volume": 10012.01923, "trades": 112, "taker_buy_volume": 20810.3, "taker_buy_quote": 2626.79072}, {"ts": 1768373940000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 2128.0, "quote_volume": 268.63474, "trades": 26, "taker_buy_volume": 811.4, "taker_buy_quote": 102.47982}, {"ts": 1768374000000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 60702.9, "quote_volume": 7661.51636, "trades": 47, "taker_buy_volume": 24576.4, "taker_buy_quote": 3102.35206}, {"ts": 1768374060000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 25568.0, "quote_volume": 3226.67448, "trades": 15, "taker_buy_volume": 7086.0, "taker_buy_quote": 894.26034}, {"ts": 1768374120000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 11615.2, "quote_volume": 1465.05988, "trades": 40, "taker_buy_volume": 3831.6, "taker_buy_quote": 483.54792}, {"ts": 1768374180000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 29284.5, "quote_volume": 3692.77545, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374240000, "open": 0.1261, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 69644.0, "quote_volume": 8789.00752, "trades": 96, "taker_buy_volume": 54002.7, "taker_buy_quote": 6815.07546}, {"ts": 1768374300000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 20898.4, "quote_volume": 2639.46792, "trades": 3, "taker_buy_volume": 20898.4, "taker_buy_quote": 2639.46792}, {"ts": 1768374360000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 277341.0, "quote_volume": 35021.43992, "trades": 196, "taker_buy_volume": 65853.2, "taker_buy_quote": 8320.30524}, {"ts": 1768374420000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1262, "volume": 199977.0, "quote_volume": 25243.76414, "trades": 134, "taker_buy_volume": 13071.6, "taker_buy_quote": 1652.19068}, {"ts": 1768374480000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 2344.3, "quote_volume": 295.89796, "trades": 8, "taker_buy_volume": 473.0, "taker_buy_quote": 59.7399}, {"ts": 1768374540000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 117310.6, "quote_volume": 14800.98182, "trades": 105, "taker_buy_volume": 38670.1, "taker_buy_quote": 4880.16662}, {"ts": 1768374600000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 40488.0, "quote_volume": 5110.0666, "trades": 49, "taker_buy_volume": 4810.0, "taker_buy_quote": 607.503}, {"ts": 1768374660000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 64096.4, "quote_volume": 8095.41731, "trades": 41, "taker_buy_volume": 63485.6, "taker_buy_quote": 8018.28187}, {"ts": 1768374720000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 4323.9, "quote_volume": 545.69736, "trades": 15, "taker_buy_volume": 2216.3, "taker_buy_quote": 279.70576}, {"ts": 1768374780000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1835.4, "quote_volume": 231.44394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768374840000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 899.3, "quote_volume": 113.49166, "trades": 2, "taker_buy_volume": 899.3, "taker_buy_quote": 113.49166}, {"ts": 1768374900000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 101419.3, "quote_volume": 12798.52417, "trades": 31, "taker_buy_volume": 88739.1, "taker_buy_quote": 11198.87442}, {"ts": 1768374960000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 50153.7, "quote_volume": 6329.39694, "trades": 31, "taker_buy_volume": 48988.6, "taker_buy_quote": 6182.36132}, {"ts": 1768375020000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 13106.2, "quote_volume": 1653.90045, "trades": 15, "taker_buy_volume": 3002.0, "taker_buy_quote": 378.84161}, {"ts": 1768375080000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 1871.8, "quote_volume": 235.99051, "trades": 4, "taker_buy_volume": 1437.1, "taker_buy_quote": 181.21831}, {"ts": 1768375140000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 19021.5, "quote_volume": 2396.709, "trades": 10, "taker_buy_volume": 4353.5, "taker_buy_quote": 548.541}, {"ts": 1768375200000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 3091.2, "quote_volume": 389.5372, "trades": 17, "taker_buy_volume": 2861.3, "taker_buy_quote": 360.5698}, {"ts": 1768375260000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 32409.1, "quote_volume": 4083.4644, "trades": 24, "taker_buy_volume": 3540.1, "taker_buy_quote": 446.06054}, {"ts": 1768375320000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 22387.5, "quote_volume": 2819.50708, "trades": 17, "taker_buy_volume": 2073.9, "taker_buy_quote": 261.51879}, {"ts": 1768375380000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1258, "volume": 4541.0, "quote_volume": 571.70564, "trades": 20, "taker_buy_volume": 87.4, "taker_buy_quote": 11.0124}, {"ts": 1768375440000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 8055.0, "quote_volume": 1013.3296, "trades": 4, "taker_buy_volume": 106.0, "taker_buy_quote": 13.3454}, {"ts": 1768375500000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 60725.5, "quote_volume": 7639.4679, "trades": 98, "taker_buy_volume": 23863.9, "taker_buy_quote": 3002.27862}, {"ts": 1768375560000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 21121.7, "quote_volume": 2654.99769, "trades": 20, "taker_buy_volume": 3174.0, "taker_buy_quote": 398.9718}, {"ts": 1768375620000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 62026.1, "quote_volume": 7796.9527, "trades": 64, "taker_buy_volume": 32925.2, "taker_buy_quote": 4138.96957}, {"ts": 1768375680000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 1487.8, "quote_volume": 187.0093, "trades": 10, "taker_buy_volume": 151.2, "taker_buy_quote": 19.00584}, {"ts": 1768375740000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 388203.4, "quote_volume": 48726.24986, "trades": 92, "taker_buy_volume": 67708.6, "taker_buy_quote": 8499.24678}, {"ts": 1768375800000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 1894.3, "quote_volume": 237.90815, "trades": 8, "taker_buy_volume": 709.3, "taker_buy_quote": 89.08808}, {"ts": 1768375860000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 4901.1, "quote_volume": 615.57816, "trades": 11, "taker_buy_volume": 4375.4, "taker_buy_quote": 549.55024}, {"ts": 1768375920000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 6808.6, "quote_volume": 854.80136, "trades": 20, "taker_buy_volume": 3149.0, "taker_buy_quote": 395.52156}, {"ts": 1768375980000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 20852.4, "quote_volume": 2620.1256, "trades": 36, "taker_buy_volume": 10116.2, "taker_buy_quote": 1271.60634}, {"ts": 1768376040000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 16995.4, "quote_volume": 2136.05975, "trades": 15, "taker_buy_volume": 12823.1, "taker_buy_quote": 1612.01887}, {"ts": 1768376100000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 89463.8, "quote_volume": 11246.04188, "trades": 80, "taker_buy_volume": 14720.9, "taker_buy_quote": 1850.85935}, {"ts": 1768376160000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 40961.1, "quote_volume": 5148.1467, "trades": 22, "taker_buy_volume": 9183.3, "taker_buy_quote": 1154.87307}, {"ts": 1768376220000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 32079.9, "quote_volume": 4032.33271, "trades": 28, "taker_buy_volume": 29905.5, "taker_buy_quote": 3759.12135}, {"ts": 1768376280000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 7053.3, "quote_volume": 886.59981, "trades": 9, "taker_buy_volume": 7053.3, "taker_buy_quote": 886.59981}, {"ts": 1768376340000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 4717.8, "quote_volume": 592.48656, "trades": 14, "taker_buy_volume": 71.7, "taker_buy_quote": 9.01269}, {"ts": 1768376400000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 86668.0, "quote_volume": 10885.5008, "trades": 25, "taker_buy_volume": 65451.2, "taker_buy_quote": 8220.67072}, {"ts": 1768376460000, "open": 0.1256, "high": 0.1258, "low": 0.1255, "close": 0.1257, "volume": 174101.4, "quote_volume": 21883.85545, "trades": 65, "taker_buy_volume": 88660.6, "taker_buy_quote": 11145.43649}, {"ts": 1768376520000, "open": 0.1258, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 35055.3, "quote_volume": 4403.10306, "trades": 29, "taker_buy_volume": 1531.5, "taker_buy_quote": 192.36912}, {"ts": 1768376580000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 966.0, "quote_volume": 121.3296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768376640000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 16212.8, "quote_volume": 2037.96816, "trades": 14, "taker_buy_volume": 6788.1, "taker_buy_quote": 853.28337}, {"ts": 1768376700000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1942.6, "quote_volume": 244.37113, "trades": 2, "taker_buy_volume": 1863.1, "taker_buy_quote": 234.37798}, {"ts": 1768376760000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 9797.8, "quote_volume": 1232.56324, "trades": 20, "taker_buy_volume": 4241.2, "taker_buy_quote": 533.54296}, {"ts": 1768376820000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 17558.1, "quote_volume": 2210.55605, "trades": 19, "taker_buy_volume": 17383.4, "taker_buy_quote": 2188.57006}, {"ts": 1768376880000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 26287.9, "quote_volume": 3309.64661, "trades": 24, "taker_buy_volume": 23915.6, "taker_buy_quote": 3010.97404}, {"ts": 1768376940000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 13242.2, "quote_volume": 1667.18504, "trades": 12, "taker_buy_volume": 13162.8, "taker_buy_quote": 1657.19652}, {"ts": 1768377000000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377060000, "open": 0.1258, "high": 0.1258, "low": 0.1258, "close": 0.1258, "volume": 13597.8, "quote_volume": 1710.60324, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377120000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 1242.0, "quote_volume": 156.1194, "trades": 11, "taker_buy_volume": 189.1, "taker_buy_quote": 23.76987}, {"ts": 1768377180000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 2326.5, "quote_volume": 292.54105, "trades": 11, "taker_buy_volume": 1301.1, "taker_buy_quote": 163.64827}, {"ts": 1768377240000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 2285.6, "quote_volume": 287.29276, "trades": 15, "taker_buy_volume": 979.6, "taker_buy_quote": 123.13572}, {"ts": 1768377300000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 7202.9, "quote_volume": 905.38464, "trades": 14, "taker_buy_volume": 7004.0, "taker_buy_quote": 880.4028}, {"ts": 1768377360000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 4335.5, "quote_volume": 544.95563, "trades": 7, "taker_buy_volume": 4168.3, "taker_buy_quote": 523.95531}, {"ts": 1768377420000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 8311.4, "quote_volume": 1044.74298, "trades": 11, "taker_buy_volume": 5047.9, "taker_buy_quote": 634.52103}, {"ts": 1768377480000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 8778.4, "quote_volume": 1103.43988, "trades": 3, "taker_buy_volume": 8728.4, "taker_buy_quote": 1097.15988}, {"ts": 1768377540000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 5893.2, "quote_volume": 740.73007, "trades": 5, "taker_buy_volume": 5441.5, "taker_buy_quote": 683.99655}, {"ts": 1768377600000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 97.8, "quote_volume": 12.29346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377660000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 3357.8, "quote_volume": 422.07546, "trades": 11, "taker_buy_volume": 1025.4, "taker_buy_quote": 128.89278}, {"ts": 1768377720000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 13699.0, "quote_volume": 1721.9643, "trades": 24, "taker_buy_volume": 7901.0, "taker_buy_quote": 993.1557}, {"ts": 1768377780000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 2503.6, "quote_volume": 314.67568, "trades": 6, "taker_buy_volume": 1977.7, "taker_buy_quote": 248.62264}, {"ts": 1768377840000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 224.3, "quote_volume": 28.19451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768377900000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 1463.3, "quote_volume": 183.98713, "trades": 2, "taker_buy_volume": 503.2, "taker_buy_quote": 63.30256}, {"ts": 1768377960000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 422.1, "quote_volume": 53.05797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378020000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 11164.4, "quote_volume": 1405.36624, "trades": 16, "taker_buy_volume": 11164.4, "taker_buy_quote": 1405.36624}, {"ts": 1768378080000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 79.8, "quote_volume": 10.04682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378140000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 15168.8, "quote_volume": 1911.2688, "trades": 16, "taker_buy_volume": 2293.7, "taker_buy_quote": 289.0062}, {"ts": 1768378200000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 3006.1, "quote_volume": 378.75907, "trades": 10, "taker_buy_volume": 1110.8, "taker_buy_quote": 139.9608}, {"ts": 1768378260000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 419.8, "quote_volume": 52.93678, "trades": 5, "taker_buy_volume": 419.8, "taker_buy_quote": 52.93678}, {"ts": 1768378320000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 14184.8, "quote_volume": 1789.14345, "trades": 14, "taker_buy_volume": 7951.0, "taker_buy_quote": 1003.06127}, {"ts": 1768378380000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 6228.5, "quote_volume": 786.0184, "trades": 9, "taker_buy_volume": 6045.5, "taker_buy_quote": 762.9421}, {"ts": 1768378440000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 67754.9, "quote_volume": 8550.51319, "trades": 33, "taker_buy_volume": 34294.4, "taker_buy_quote": 4327.95328}, {"ts": 1768378500000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 3460.4, "quote_volume": 436.36354, "trades": 7, "taker_buy_volume": 71.0, "taker_buy_quote": 8.9602}, {"ts": 1768378560000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 1470.2, "quote_volume": 185.40569, "trades": 8, "taker_buy_volume": 134.7, "taker_buy_quote": 16.99914}, {"ts": 1768378620000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 20096.0, "quote_volume": 2534.1056, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378680000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 29538.1, "quote_volume": 3724.37002, "trades": 20, "taker_buy_volume": 2473.4, "taker_buy_quote": 311.89574}, {"ts": 1768378740000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 6606.7, "quote_volume": 832.67584, "trades": 21, "taker_buy_volume": 3556.2, "taker_buy_quote": 448.38999}, {"ts": 1768378800000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.126, "volume": 21116.6, "quote_volume": 2660.71055, "trades": 20, "taker_buy_volume": 18105.6, "taker_buy_quote": 2281.3913}, {"ts": 1768378860000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1247.1, "quote_volume": 157.1346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768378920000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 15631.0, "quote_volume": 1971.06117, "trades": 7, "taker_buy_volume": 15551.7, "taker_buy_quote": 1961.06937}, {"ts": 1768378980000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 13709.4, "quote_volume": 1726.20275, "trades": 10, "taker_buy_volume": 71.5, "taker_buy_quote": 9.009}, {"ts": 1768379040000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 4059.6, "quote_volume": 511.66201, "trades": 12, "taker_buy_volume": 2612.7, "taker_buy_quote": 329.35896}, {"ts": 1768379100000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 42511.8, "quote_volume": 5358.17122, "trades": 24, "taker_buy_volume": 42291.9, "taker_buy_quote": 5330.46382}, {"ts": 1768379160000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 166.5, "quote_volume": 20.979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768379220000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 214153.4, "quote_volume": 26961.82327, "trades": 44, "taker_buy_volume": 13784.6, "taker_buy_quote": 1736.85543}, {"ts": 1768379280000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 26872.0, "quote_volume": 3385.62142, "trades": 9, "taker_buy_volume": 24366.2, "taker_buy_quote": 3070.1412}, {"ts": 1768379340000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 46.7, "quote_volume": 5.8842, "trades": 1, "taker_buy_volume": 46.7, "taker_buy_quote": 5.8842}, {"ts": 1768379400000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 50438.5, "quote_volume": 6350.25189, "trades": 30, "taker_buy_volume": 49802.0, "taker_buy_quote": 6270.15097}, {"ts": 1768379460000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1025.1, "quote_volume": 129.06009, "trades": 4, "taker_buy_volume": 1025.1, "taker_buy_quote": 129.06009}, {"ts": 1768379520000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 23686.5, "quote_volume": 2984.499, "trades": 20, "taker_buy_volume": 13400.3, "taker_buy_quote": 1688.4378}, {"ts": 1768379580000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 19259.1, "quote_volume": 2426.6466, "trades": 9, "taker_buy_volume": 18663.3, "taker_buy_quote": 2351.5758}, {"ts": 1768379640000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 43694.5, "quote_volume": 5505.507, "trades": 79, "taker_buy_volume": 10863.8, "taker_buy_quote": 1368.8388}, {"ts": 1768379700000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 83257.2, "quote_volume": 10479.33799, "trades": 29, "taker_buy_volume": 32819.2, "taker_buy_quote": 4132.46227}, {"ts": 1768379760000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 17447.5, "quote_volume": 2199.9829, "trades": 15, "taker_buy_volume": 17045.8, "taker_buy_quote": 2149.3687}, {"ts": 1768379820000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 17424.0, "quote_volume": 2197.155, "trades": 20, "taker_buy_volume": 17310.0, "taker_buy_quote": 2182.791}, {"ts": 1768379880000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 1528.0, "quote_volume": 192.50571, "trades": 10, "taker_buy_volume": 166.8, "taker_buy_quote": 21.0168}, {"ts": 1768379940000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 43973.8, "quote_volume": 5538.18501, "trades": 26, "taker_buy_volume": 42776.8, "taker_buy_quote": 5387.48271}, {"ts": 1768380000000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 38795.2, "quote_volume": 4884.32203, "trades": 19, "taker_buy_volume": 16446.0, "taker_buy_quote": 2070.55775}, {"ts": 1768380060000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 13309.9, "quote_volume": 1675.57733, "trades": 8, "taker_buy_volume": 11919.1, "taker_buy_quote": 1500.61469}, {"ts": 1768380120000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 61285.3, "quote_volume": 7704.54172, "trades": 33, "taker_buy_volume": 19367.6, "taker_buy_quote": 2434.51368}, {"ts": 1768380180000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 24919.4, "quote_volume": 3132.41361, "trades": 13, "taker_buy_volume": 450.3, "taker_buy_quote": 56.64774}, {"ts": 1768380240000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 5140.1, "quote_volume": 646.12646, "trades": 11, "taker_buy_volume": 158.9, "taker_buy_quote": 19.98962}, {"ts": 1768380300000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 31090.0, "quote_volume": 3911.38817, "trades": 19, "taker_buy_volume": 30843.9, "taker_buy_quote": 3880.42879}, {"ts": 1768380360000, "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 225786.3, "quote_volume": 28378.79613, "trades": 127, "taker_buy_volume": 9429.4, "taker_buy_quote": 1185.28221}, {"ts": 1768380420000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 25759.0, "quote_volume": 3237.92937, "trades": 14, "taker_buy_volume": 230.7, "taker_buy_quote": 29.02206}, {"ts": 1768380480000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 10018.3, "quote_volume": 1259.23922, "trades": 9, "taker_buy_volume": 1599.0, "taker_buy_quote": 200.9943}, {"ts": 1768380540000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 6762.3, "quote_volume": 849.69733, "trades": 5, "taker_buy_volume": 3524.5, "taker_buy_quote": 443.02965}, {"ts": 1768380600000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 69246.1, "quote_volume": 8696.13586, "trades": 47, "taker_buy_volume": 23707.1, "taker_buy_quote": 2977.61176}, {"ts": 1768380660000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 15483.7, "quote_volume": 1946.22003, "trades": 22, "taker_buy_volume": 14984.4, "taker_buy_quote": 1883.50795}, {"ts": 1768380720000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 12754.7, "quote_volume": 1602.47884, "trades": 12, "taker_buy_volume": 4885.2, "taker_buy_quote": 614.06964}, {"ts": 1768380780000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2418.9, "quote_volume": 304.05573, "trades": 6, "taker_buy_volume": 2418.9, "taker_buy_quote": 304.05573}, {"ts": 1768380840000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 1888.5, "quote_volume": 237.38445, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380900000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768380960000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 2061.4, "quote_volume": 258.91184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381020000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 5657.1, "quote_volume": 710.53176, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381080000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 24234.5, "quote_volume": 3042.75495, "trades": 18, "taker_buy_volume": 11942.6, "taker_buy_quote": 1499.99056}, {"ts": 1768381140000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1254, "volume": 29420.6, "quote_volume": 3692.29231, "trades": 18, "taker_buy_volume": 321.2, "taker_buy_quote": 40.33397}, {"ts": 1768381200000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 10529.1, "quote_volume": 1321.40205, "trades": 10, "taker_buy_volume": 3509.3, "taker_buy_quote": 440.41715}, {"ts": 1768381260000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 11423.6, "quote_volume": 1433.6618, "trades": 30, "taker_buy_volume": 10128.6, "taker_buy_quote": 1271.1393}, {"ts": 1768381320000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 5420.4, "quote_volume": 680.7887, "trades": 8, "taker_buy_volume": 5285.0, "taker_buy_quote": 663.796}, {"ts": 1768381380000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 9927.6, "quote_volume": 1247.77664, "trades": 10, "taker_buy_volume": 9927.6, "taker_buy_quote": 1247.77664}, {"ts": 1768381440000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 898.2, "quote_volume": 112.79171, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381500000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381560000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 20133.2, "quote_volume": 2528.90112, "trades": 15, "taker_buy_volume": 19501.9, "taker_buy_quote": 2449.56961}, {"ts": 1768381620000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768381680000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 6596.4, "quote_volume": 829.71042, "trades": 13, "taker_buy_volume": 5326.1, "taker_buy_quote": 670.03371}, {"ts": 1768381740000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 28190.7, "quote_volume": 3548.41164, "trades": 30, "taker_buy_volume": 20374.9, "taker_buy_quote": 2565.19991}, {"ts": 1768381800000, "open": 0.1258, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 16340.7, "quote_volume": 2056.193, "trades": 14, "taker_buy_volume": 16300.7, "taker_buy_quote": 2051.161}, {"ts": 1768381860000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 11786.3, "quote_volume": 1485.03537, "trades": 12, "taker_buy_volume": 11402.0, "taker_buy_quote": 1436.652}, {"ts": 1768381920000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 9319.9, "quote_volume": 1174.29616, "trades": 8, "taker_buy_volume": 9207.5, "taker_buy_quote": 1160.145}, {"ts": 1768381980000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 7668.2, "quote_volume": 966.70015, "trades": 9, "taker_buy_volume": 6144.8, "taker_buy_quote": 774.75175}, {"ts": 1768382040000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 124302.7, "quote_volume": 15667.40329, "trades": 41, "taker_buy_volume": 34932.6, "taker_buy_quote": 4405.00086}, {"ts": 1768382100000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.126, "volume": 138723.4, "quote_volume": 17491.80315, "trades": 70, "taker_buy_volume": 104875.9, "taker_buy_quote": 13225.14631}, {"ts": 1768382160000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 26203.2, "quote_volume": 3301.61906, "trades": 20, "taker_buy_volume": 830.5, "taker_buy_quote": 104.65886}, {"ts": 1768382220000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 219.6, "quote_volume": 27.64764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382280000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 794.2, "quote_volume": 99.98978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382340000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 30751.6, "quote_volume": 3873.09841, "trades": 25, "taker_buy_volume": 14719.7, "taker_buy_quote": 1854.6822}, {"ts": 1768382400000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 232.5, "quote_volume": 29.26018, "trades": 2, "taker_buy_volume": 116.8, "taker_buy_quote": 14.70512}, {"ts": 1768382460000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 182.0, "quote_volume": 22.90574, "trades": 2, "taker_buy_volume": 101.4, "taker_buy_quote": 12.76626}, {"ts": 1768382520000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 1921.4, "quote_volume": 241.90426, "trades": 8, "taker_buy_volume": 1921.4, "taker_buy_quote": 241.90426}, {"ts": 1768382580000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 2134.0, "quote_volume": 268.67696, "trades": 24, "taker_buy_volume": 769.8, "taker_buy_quote": 96.92418}, {"ts": 1768382640000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 434.7, "quote_volume": 54.72873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768382700000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 79.3, "quote_volume": 9.9918, "trades": 2, "taker_buy_volume": 79.3, "taker_buy_quote": 9.9918}, {"ts": 1768382760000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 8155.3, "quote_volume": 1027.62456, "trades": 16, "taker_buy_volume": 8091.9, "taker_buy_quote": 1019.63616}, {"ts": 1768382820000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 57551.2, "quote_volume": 7257.27324, "trades": 37, "taker_buy_volume": 24124.9, "taker_buy_quote": 3042.21681}, {"ts": 1768382880000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 13560.2, "quote_volume": 1709.93533, "trades": 10, "taker_buy_volume": 13271.5, "taker_buy_quote": 1673.53615}, {"ts": 1768382940000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 16408.8, "quote_volume": 2069.10638, "trades": 13, "taker_buy_volume": 568.7, "taker_buy_quote": 71.71307}, {"ts": 1768383000000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 102480.9, "quote_volume": 12925.02486, "trades": 122, "taker_buy_volume": 27753.4, "taker_buy_quote": 3501.88711}, {"ts": 1768383060000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1261, "volume": 174778.5, "quote_volume": 22049.88958, "trades": 209, "taker_buy_volume": 13342.0, "taker_buy_quote": 1684.37039}, {"ts": 1768383120000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 2099.2, "quote_volume": 264.70912, "trades": 11, "taker_buy_volume": 1779.2, "taker_buy_quote": 224.35712}, {"ts": 1768383180000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 46655.4, "quote_volume": 5882.47188, "trades": 70, "taker_buy_volume": 163.4, "taker_buy_quote": 20.60474}, {"ts": 1768383240000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 15609.5, "quote_volume": 1968.91854, "trades": 15, "taker_buy_volume": 15385.0, "taker_buy_quote": 1940.61702}, {"ts": 1768383300000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 19659.2, "quote_volume": 2481.63374, "trades": 18, "taker_buy_volume": 17281.7, "taker_buy_quote": 2181.59324}, {"ts": 1768383360000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 10350.6, "quote_volume": 1305.21066, "trades": 11, "taker_buy_volume": 113.1, "taker_buy_quote": 14.26191}, {"ts": 1768383420000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 1359.1, "quote_volume": 171.30808, "trades": 11, "taker_buy_volume": 793.0, "taker_buy_quote": 99.9973}, {"ts": 1768383480000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 3047.0, "quote_volume": 383.6173, "trades": 14, "taker_buy_volume": 1545.1, "taker_buy_quote": 194.52809}, {"ts": 1768383540000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 2896.9, "quote_volume": 364.71971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768383600000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 11486.1, "quote_volume": 1445.12626, "trades": 12, "taker_buy_volume": 246.4, "taker_buy_quote": 31.02176}, {"ts": 1768383660000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 4809.8, "quote_volume": 605.24612, "trades": 7, "taker_buy_volume": 1732.8, "taker_buy_quote": 218.15952}, {"ts": 1768383720000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1259, "volume": 429.1, "quote_volume": 54.01734, "trades": 6, "taker_buy_volume": 365.6, "taker_buy_quote": 46.02904}, {"ts": 1768383780000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 17795.3, "quote_volume": 2238.63444, "trades": 82, "taker_buy_volume": 71.5, "taker_buy_quote": 9.00185}, {"ts": 1768383840000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 14954.7, "quote_volume": 1881.28536, "trades": 16, "taker_buy_volume": 14561.9, "taker_buy_quote": 1831.88702}, {"ts": 1768383900000, "open": 0.1259, "high": 0.1259, "low": 0.1258, "close": 0.1258, "volume": 1397.7, "quote_volume": 175.85371, "trades": 6, "taker_buy_volume": 230.5, "taker_buy_quote": 29.01995}, {"ts": 1768383960000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.126, "volume": 7749.4, "quote_volume": 975.6582, "trades": 9, "taker_buy_volume": 6820.9, "taker_buy_quote": 858.76005}, {"ts": 1768384020000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 27428.5, "quote_volume": 3455.991, "trades": 83, "taker_buy_volume": 9965.7, "taker_buy_quote": 1255.6782}, {"ts": 1768384080000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 19625.7, "quote_volume": 2472.84766, "trades": 18, "taker_buy_volume": 17045.8, "taker_buy_quote": 2147.78026}, {"ts": 1768384140000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 2839.2, "quote_volume": 358.01678, "trades": 3, "taker_buy_volume": 2775.8, "taker_buy_quote": 350.02838}, {"ts": 1768384200000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384260000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 16471.1, "quote_volume": 2075.36271, "trades": 46, "taker_buy_volume": 41.1, "taker_buy_quote": 5.18271}, {"ts": 1768384320000, "open": 0.126, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 37295.5, "quote_volume": 4695.51858, "trades": 57, "taker_buy_volume": 13954.2, "taker_buy_quote": 1756.83378}, {"ts": 1768384380000, "open": 0.126, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 12006.4, "quote_volume": 1512.81508, "trades": 14, "taker_buy_volume": 12006.4, "taker_buy_quote": 1512.81508}, {"ts": 1768384440000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.1261, "volume": 4781.4, "quote_volume": 602.8778, "trades": 8, "taker_buy_volume": 4214.0, "taker_buy_quote": 531.3854}, {"ts": 1768384500000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 31967.0, "quote_volume": 4032.92927, "trades": 17, "taker_buy_volume": 28966.2, "taker_buy_quote": 3654.52839}, {"ts": 1768384560000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 749.2, "quote_volume": 94.54904, "trades": 3, "taker_buy_volume": 749.2, "taker_buy_quote": 94.54904}, {"ts": 1768384620000, "open": 0.1261, "high": 0.1261, "low": 0.126, "close": 0.126, "volume": 1326.4, "quote_volume": 167.23268, "trades": 8, "taker_buy_volume": 79.4, "taker_buy_quote": 10.01234}, {"ts": 1768384680000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1397.8, "quote_volume": 176.26258, "trades": 2, "taker_buy_volume": 1397.8, "taker_buy_quote": 176.26258}, {"ts": 1768384740000, "open": 0.126, "high": 0.1262, "low": 0.126, "close": 0.1261, "volume": 17730.5, "quote_volume": 2237.39369, "trades": 12, "taker_buy_volume": 17571.9, "taker_buy_quote": 2217.40137}, {"ts": 1768384800000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 1447.3, "quote_volume": 182.50453, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768384860000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 46227.1, "quote_volume": 5830.45148, "trades": 33, "taker_buy_volume": 14685.5, "taker_buy_quote": 1853.05572}, {"ts": 1768384920000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 238.9, "quote_volume": 30.13323, "trades": 3, "taker_buy_volume": 79.4, "taker_buy_quote": 10.02028}, {"ts": 1768384980000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 4302.2, "quote_volume": 542.50742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385040000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 145.2, "quote_volume": 18.30972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385100000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 36487.0, "quote_volume": 4602.01275, "trades": 16, "taker_buy_volume": 10020.5, "taker_buy_quote": 1264.5871}, {"ts": 1768385160000, "open": 0.1261, "high": 0.1262, "low": 0.126, "close": 0.1262, "volume": 6573.8, "quote_volume": 828.50181, "trades": 13, "taker_buy_volume": 1003.5, "taker_buy_quote": 126.58698}, {"ts": 1768385220000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 31102.0, "quote_volume": 3925.0724, "trades": 9, "taker_buy_volume": 31102.0, "taker_buy_quote": 3925.0724}, {"ts": 1768385280000, "open": 0.1261, "high": 0.1261, "low": 0.1261, "close": 0.1261, "volume": 48.9, "quote_volume": 6.16629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768385340000, "open": 0.1262, "high": 0.1262, "low": 0.1262, "close": 0.1262, "volume": 25495.9, "quote_volume": 3217.58258, "trades": 38, "taker_buy_volume": 11241.7, "taker_buy_quote": 1418.70254}, {"ts": 1768385400000, "open": 0.1261, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 2550.7, "quote_volume": 321.74047, "trades": 5, "taker_buy_volume": 972.0, "taker_buy_quote": 122.6664}, {"ts": 1768385460000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 9005.6, "quote_volume": 1136.5152, "trades": 12, "taker_buy_volume": 289.1, "taker_buy_quote": 36.4929}, {"ts": 1768385520000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 175608.7, "quote_volume": 22179.7797, "trades": 168, "taker_buy_volume": 55270.9, "taker_buy_quote": 6981.11556}, {"ts": 1768385580000, "open": 0.1263, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 174617.5, "quote_volume": 22062.83771, "trades": 119, "taker_buy_volume": 105218.3, "taker_buy_quote": 13297.60874}, {"ts": 1768385640000, "open": 0.1265, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 3727.4, "quote_volume": 471.19808, "trades": 9, "taker_buy_volume": 547.2, "taker_buy_quote": 69.2208}, {"ts": 1768385700000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 114309.1, "quote_volume": 14439.9074, "trades": 115, "taker_buy_volume": 426.4, "taker_buy_quote": 53.87696}, {"ts": 1768385760000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 788090.2, "quote_volume": 99456.18338, "trades": 82, "taker_buy_volume": 728321.5, "taker_buy_quote": 91914.1733}, {"ts": 1768385820000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1263, "volume": 1218389.6, "quote_volume": 153697.2611, "trades": 50, "taker_buy_volume": 571141.3, "taker_buy_quote": 72079.24255}, {"ts": 1768385880000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 47410.8, "quote_volume": 5984.13396, "trades": 21, "taker_buy_volume": 8910.0, "taker_buy_quote": 1125.333}, {"ts": 1768385940000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1262, "volume": 21565.9, "quote_volume": 2721.59281, "trades": 14, "taker_buy_volume": 12686.5, "taker_buy_quote": 1601.0363}, {"ts": 1768386000000, "open": 0.1262, "high": 0.1262, "low": 0.1256, "close": 0.126, "volume": 2137918.5, "quote_volume": 269520.29336, "trades": 316, "taker_buy_volume": 103642.1, "taker_buy_quote": 13034.89728}, {"ts": 1768386060000, "open": 0.1259, "high": 0.126, "low": 0.1258, "close": 0.1259, "volume": 9362.8, "quote_volume": 1178.77811, "trades": 24, "taker_buy_volume": 3737.0, "taker_buy_quote": 470.49704}, {"ts": 1768386120000, "open": 0.1259, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 49457.7, "quote_volume": 6218.39444, "trades": 45, "taker_buy_volume": 13628.4, "taker_buy_quote": 1714.07085}, {"ts": 1768386180000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 122931.4, "quote_volume": 15434.1853, "trades": 64, "taker_buy_volume": 34106.4, "taker_buy_quote": 4283.78347}, {"ts": 1768386240000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 462697.7, "quote_volume": 58061.675, "trades": 73, "taker_buy_volume": 349988.8, "taker_buy_quote": 43923.5944}, {"ts": 1768386300000, "open": 0.1254, "high": 0.1255, "low": 0.1251, "close": 0.1254, "volume": 2441331.0, "quote_volume": 305709.21452, "trades": 186, "taker_buy_volume": 2055029.9, "taker_buy_quote": 257319.61502}, {"ts": 1768386360000, "open": 0.1254, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 51803.4, "quote_volume": 6496.13395, "trades": 96, "taker_buy_volume": 8376.6, "taker_buy_quote": 1050.46704}, {"ts": 1768386420000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 67213.9, "quote_volume": 8420.45395, "trades": 57, "taker_buy_volume": 21316.9, "taker_buy_quote": 2670.3654}, {"ts": 1768386480000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 55849.4, "quote_volume": 6995.73276, "trades": 39, "taker_buy_volume": 6536.0, "taker_buy_quote": 818.9608}, {"ts": 1768386540000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 28658.6, "quote_volume": 3592.01681, "trades": 26, "taker_buy_volume": 27758.6, "taker_buy_quote": 3479.15681}, {"ts": 1768386600000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 20862.7, "quote_volume": 2618.27426, "trades": 22, "taker_buy_volume": 9237.2, "taker_buy_quote": 1159.27401}, {"ts": 1768386660000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 74274.8, "quote_volume": 9328.16122, "trades": 58, "taker_buy_volume": 34384.5, "taker_buy_quote": 4318.63773}, {"ts": 1768386720000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 158228.7, "quote_volume": 19857.66143, "trades": 47, "taker_buy_volume": 157341.7, "taker_buy_quote": 19746.42765}, {"ts": 1768386780000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 3759.1, "quote_volume": 472.50457, "trades": 15, "taker_buy_volume": 3490.7, "taker_buy_quote": 438.78099}, {"ts": 1768386840000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 161346.3, "quote_volume": 20262.53986, "trades": 74, "taker_buy_volume": 8951.9, "taker_buy_quote": 1123.46345}, {"ts": 1768386900000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 33994.5, "quote_volume": 4260.02941, "trades": 48, "taker_buy_volume": 24595.1, "taker_buy_quote": 3081.76603}, {"ts": 1768386960000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 53209.6, "quote_volume": 6665.0258, "trades": 38, "taker_buy_volume": 51063.4, "taker_buy_quote": 6396.2402}, {"ts": 1768387020000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 15306.4, "quote_volume": 1920.94523, "trades": 30, "taker_buy_volume": 2065.5, "taker_buy_quote": 259.22025}, {"ts": 1768387080000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1255, "volume": 14533.6, "quote_volume": 1824.89248, "trades": 10, "taker_buy_volume": 10211.6, "taker_buy_quote": 1282.51742}, {"ts": 1768387140000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 80971.5, "quote_volume": 10169.18094, "trades": 101, "taker_buy_volume": 19773.2, "taker_buy_quote": 2483.55686}, {"ts": 1768387200000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 55664.5, "quote_volume": 6997.35378, "trades": 94, "taker_buy_volume": 19978.8, "taker_buy_quote": 2511.98235}, {"ts": 1768387260000, "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 6649.3, "quote_volume": 835.14033, "trades": 25, "taker_buy_volume": 4284.6, "taker_buy_quote": 538.14576}, {"ts": 1768387320000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 379.2, "quote_volume": 47.60552, "trades": 2, "taker_buy_volume": 159.2, "taker_buy_quote": 19.99552}, {"ts": 1768387380000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 8300.9, "quote_volume": 1042.56758, "trades": 10, "taker_buy_volume": 8046.3, "taker_buy_quote": 1010.61528}, {"ts": 1768387440000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 33342.7, "quote_volume": 4187.52918, "trades": 10, "taker_buy_volume": 30203.3, "taker_buy_quote": 3793.53448}, {"ts": 1768387500000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387560000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 19699.1, "quote_volume": 2471.90775, "trades": 24, "taker_buy_volume": 6018.2, "taker_buy_quote": 755.2841}, {"ts": 1768387620000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 2479.7, "quote_volume": 311.17922, "trades": 7, "taker_buy_volume": 2248.4, "taker_buy_quote": 282.1742}, {"ts": 1768387680000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 78236.6, "quote_volume": 9820.19495, "trades": 34, "taker_buy_volume": 41410.0, "taker_buy_quote": 5198.34659}, {"ts": 1768387740000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 6767.6, "quote_volume": 850.06183, "trades": 17, "taker_buy_volume": 1718.7, "taker_buy_quote": 215.91999}, {"ts": 1768387800000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 14378.9, "quote_volume": 1807.71328, "trades": 33, "taker_buy_volume": 8758.0, "taker_buy_quote": 1101.1989}, {"ts": 1768387860000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 48.1, "quote_volume": 6.04136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768387920000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 9300.8, "quote_volume": 1168.18048, "trades": 33, "taker_buy_volume": 293.0, "taker_buy_quote": 36.8008}, {"ts": 1768387980000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 605.0, "quote_volume": 76.0055, "trades": 4, "taker_buy_volume": 175.0, "taker_buy_quote": 21.9975}, {"ts": 1768388040000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 18406.2, "quote_volume": 2313.54771, "trades": 17, "taker_buy_volume": 17289.9, "taker_buy_quote": 2173.34043}, {"ts": 1768388100000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 52993.1, "quote_volume": 6651.16823, "trades": 25, "taker_buy_volume": 79.6, "taker_buy_quote": 10.00572}, {"ts": 1768388160000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 14671.2, "quote_volume": 1841.29113, "trades": 59, "taker_buy_volume": 555.3, "taker_buy_quote": 69.74568}, {"ts": 1768388220000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 1624.8, "quote_volume": 203.9124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768388280000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 25423.7, "quote_volume": 3190.67435, "trades": 37, "taker_buy_volume": 199.0, "taker_buy_quote": 24.9745}, {"ts": 1768388340000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 6056.7, "quote_volume": 760.10788, "trades": 10, "taker_buy_volume": 5977.0, "taker_buy_quote": 750.1135}, {"ts": 1768388400000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 573.7, "quote_volume": 71.9882, "trades": 5, "taker_buy_volume": 462.2, "taker_buy_quote": 58.0061}, {"ts": 1768388460000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 40203.2, "quote_volume": 5041.49561, "trades": 62, "taker_buy_volume": 11032.5, "taker_buy_quote": 1383.48983}, {"ts": 1768388520000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1255, "volume": 18495.5, "quote_volume": 2319.66954, "trades": 19, "taker_buy_volume": 8008.5, "taker_buy_quote": 1004.59974}, {"ts": 1768388580000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 36928.4, "quote_volume": 4630.64432, "trades": 29, "taker_buy_volume": 1250.2, "taker_buy_quote": 156.77508}, {"ts": 1768388640000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 38737.0, "quote_volume": 4854.02291, "trades": 36, "taker_buy_volume": 6405.4, "taker_buy_quote": 802.87981}, {"ts": 1768388700000, "open": 0.1253, "high": 0.1253, "low": 0.1247, "close": 0.1248, "volume": 819500.1, "quote_volume": 102395.49727, "trades": 411, "taker_buy_volume": 150593.3, "taker_buy_quote": 18815.59537}, {"ts": 1768388760000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 9075.2, "quote_volume": 1132.60996, "trades": 29, "taker_buy_volume": 250.0, "taker_buy_quote": 31.225}, {"ts": 1768388820000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 35486.9, "quote_volume": 4428.80406, "trades": 23, "taker_buy_volume": 24670.1, "taker_buy_quote": 3078.86742}, {"ts": 1768388880000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 22667.6, "quote_volume": 2831.02362, "trades": 26, "taker_buy_volume": 11378.9, "taker_buy_quote": 1421.23121}, {"ts": 1768388940000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 32283.0, "quote_volume": 4034.1512, "trades": 25, "taker_buy_volume": 19547.7, "taker_buy_quote": 2443.45408}, {"ts": 1768389000000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 42507.1, "quote_volume": 5309.04072, "trades": 78, "taker_buy_volume": 19847.9, "taker_buy_quote": 2478.54429}, {"ts": 1768389060000, "open": 0.1249, "high": 0.1249, "low": 0.124, "close": 0.1243, "volume": 1134381.2, "quote_volume": 141061.23558, "trades": 734, "taker_buy_volume": 238083.4, "taker_buy_quote": 29599.66967}, {"ts": 1768389120000, "open": 0.1243, "high": 0.1244, "low": 0.124, "close": 0.1242, "volume": 262921.9, "quote_volume": 32654.35459, "trades": 304, "taker_buy_volume": 110971.9, "taker_buy_quote": 13781.27143}, {"ts": 1768389180000, "open": 0.1243, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 132066.5, "quote_volume": 16386.03762, "trades": 114, "taker_buy_volume": 26633.7, "taker_buy_quote": 3305.17256}, {"ts": 1768389240000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 92607.1, "quote_volume": 11489.29866, "trades": 121, "taker_buy_volume": 38423.7, "taker_buy_quote": 4766.62269}, {"ts": 1768389300000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 126415.4, "quote_volume": 15676.86578, "trades": 86, "taker_buy_volume": 17106.1, "taker_buy_quote": 2121.88167}, {"ts": 1768389360000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 85382.7, "quote_volume": 10592.35482, "trades": 47, "taker_buy_volume": 53232.2, "taker_buy_quote": 6605.69282}, {"ts": 1768389420000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 231834.6, "quote_volume": 28766.66793, "trades": 103, "taker_buy_volume": 102231.5, "taker_buy_quote": 12684.27653}, {"ts": 1768389480000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 44162.5, "quote_volume": 5479.91309, "trades": 36, "taker_buy_volume": 40956.1, "taker_buy_quote": 5082.31949}, {"ts": 1768389540000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1238, "volume": 132598.2, "quote_volume": 16415.48784, "trades": 145, "taker_buy_volume": 28993.5, "taker_buy_quote": 3588.27962}, {"ts": 1768389600000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 94501.3, "quote_volume": 11702.69225, "trades": 66, "taker_buy_volume": 89146.5, "taker_buy_quote": 11039.56393}, {"ts": 1768389660000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 79552.6, "quote_volume": 9866.5922, "trades": 70, "taker_buy_volume": 56184.6, "taker_buy_quote": 6971.10778}, {"ts": 1768389720000, "open": 0.1242, "high": 0.1242, "low": 0.1239, "close": 0.1239, "volume": 30856.5, "quote_volume": 3825.10846, "trades": 46, "taker_buy_volume": 4791.5, "taker_buy_quote": 594.0893}, {"ts": 1768389780000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 30281.8, "quote_volume": 3751.55947, "trades": 27, "taker_buy_volume": 3508.0, "taker_buy_quote": 434.6412}, {"ts": 1768389840000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 34379.5, "quote_volume": 4266.33792, "trades": 22, "taker_buy_volume": 32991.4, "taker_buy_quote": 4094.1708}, {"ts": 1768389900000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 45516.5, "quote_volume": 5648.59765, "trades": 84, "taker_buy_volume": 2395.2, "taker_buy_quote": 297.24432}, {"ts": 1768389960000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 2948.4, "quote_volume": 365.76339, "trades": 12, "taker_buy_volume": 290.7, "taker_buy_quote": 36.07587}, {"ts": 1768390020000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1242, "volume": 5976.2, "quote_volume": 741.43987, "trades": 14, "taker_buy_volume": 3700.4, "taker_buy_quote": 459.22768}, {"ts": 1768390080000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 38317.8, "quote_volume": 4758.97931, "trades": 23, "taker_buy_volume": 15653.0, "taker_buy_quote": 1944.64172}, {"ts": 1768390140000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 14375.3, "quote_volume": 1783.97473, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768390200000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 6712.3, "quote_volume": 832.90209, "trades": 9, "taker_buy_volume": 93.8, "taker_buy_quote": 11.64058}, {"ts": 1768390260000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 153454.5, "quote_volume": 19058.02455, "trades": 63, "taker_buy_volume": 144943.0, "taker_buy_quote": 18001.71856}, {"ts": 1768390320000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 67265.5, "quote_volume": 8368.67062, "trades": 46, "taker_buy_volume": 57438.3, "taker_buy_quote": 7146.16694}, {"ts": 1768390380000, "open": 0.1244, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 184123.6, "quote_volume": 22900.52806, "trades": 46, "taker_buy_volume": 365.7, "taker_buy_quote": 45.51687}, {"ts": 1768390440000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 35091.9, "quote_volume": 4361.87332, "trades": 26, "taker_buy_volume": 14643.5, "taker_buy_quote": 1820.18705}, {"ts": 1768390500000, "open": 0.1244, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 94184.1, "quote_volume": 11718.78907, "trades": 34, "taker_buy_volume": 47488.8, "taker_buy_quote": 5910.44359}, {"ts": 1768390560000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 21842.4, "quote_volume": 2712.91217, "trades": 33, "taker_buy_volume": 496.8, "taker_buy_quote": 61.70256}, {"ts": 1768390620000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 13256.2, "quote_volume": 1645.33757, "trades": 15, "taker_buy_volume": 2431.5, "taker_buy_quote": 301.9923}, {"ts": 1768390680000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 3584.7, "quote_volume": 444.86636, "trades": 8, "taker_buy_volume": 1597.8, "taker_buy_quote": 198.29207}, {"ts": 1768390740000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 10187.7, "quote_volume": 1265.31234, "trades": 14, "taker_buy_volume": 2218.3, "taker_buy_quote": 275.51286}, {"ts": 1768390800000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 59877.9, "quote_volume": 7429.75687, "trades": 30, "taker_buy_volume": 195.7, "taker_buy_quote": 24.28637}, {"ts": 1768390860000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 14098.9, "quote_volume": 1749.09682, "trades": 10, "taker_buy_volume": 8332.2, "taker_buy_quote": 1034.02602}, {"ts": 1768390920000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 11513.3, "quote_volume": 1427.35277, "trades": 11, "taker_buy_volume": 8549.0, "taker_buy_quote": 1060.076}, {"ts": 1768390980000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 2684.5, "quote_volume": 332.60955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391040000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 5098.6, "quote_volume": 632.18995, "trades": 9, "taker_buy_volume": 4661.6, "taker_buy_quote": 578.0384}, {"ts": 1768391100000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 778.4, "quote_volume": 96.59944, "trades": 6, "taker_buy_volume": 778.4, "taker_buy_quote": 96.59944}, {"ts": 1768391160000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 24542.1, "quote_volume": 3043.2204, "trades": 25, "taker_buy_volume": 1638.9, "taker_buy_quote": 203.2236}, {"ts": 1768391220000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 364459.0, "quote_volume": 45150.24127, "trades": 150, "taker_buy_volume": 197622.3, "taker_buy_quote": 24486.30228}, {"ts": 1768391280000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 29609.5, "quote_volume": 3667.53746, "trades": 46, "taker_buy_volume": 18737.2, "taker_buy_quote": 2321.47436}, {"ts": 1768391340000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 13976.2, "quote_volume": 1730.82892, "trades": 18, "taker_buy_volume": 5753.6, "taker_buy_quote": 712.87104}, {"ts": 1768391400000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 22394.9, "quote_volume": 2772.49996, "trades": 42, "taker_buy_volume": 10200.6, "taker_buy_quote": 1262.83428}, {"ts": 1768391460000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 49469.0, "quote_volume": 6119.72002, "trades": 31, "taker_buy_volume": 22075.3, "taker_buy_quote": 2731.11933}, {"ts": 1768391520000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768391580000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 2216.5, "quote_volume": 274.32927, "trades": 7, "taker_buy_volume": 1482.2, "taker_buy_quote": 183.49636}, {"ts": 1768391640000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 27073.7, "quote_volume": 3349.02157, "trades": 22, "taker_buy_volume": 17151.7, "taker_buy_quote": 2121.67017}, {"ts": 1768391700000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 2979.6, "quote_volume": 368.9183, "trades": 21, "taker_buy_volume": 1082.7, "taker_buy_quote": 134.09662}, {"ts": 1768391760000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 1539.6, "quote_volume": 190.50627, "trades": 5, "taker_buy_volume": 577.5, "taker_buy_quote": 71.4945}, {"ts": 1768391820000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 80226.9, "quote_volume": 9915.48498, "trades": 54, "taker_buy_volume": 7219.9, "taker_buy_quote": 892.49464}, {"ts": 1768391880000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 30675.0, "quote_volume": 3791.54107, "trades": 16, "taker_buy_volume": 26635.8, "taker_buy_quote": 3292.69178}, {"ts": 1768391940000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 78170.9, "quote_volume": 9668.29096, "trades": 58, "taker_buy_volume": 26448.0, "taker_buy_quote": 3271.86954}, {"ts": 1768392000000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 123695.4, "quote_volume": 15309.12594, "trades": 112, "taker_buy_volume": 19483.4, "taker_buy_quote": 2412.06541}, {"ts": 1768392060000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 51088.3, "quote_volume": 6324.21165, "trades": 38, "taker_buy_volume": 44288.4, "taker_buy_quote": 5482.93495}, {"ts": 1768392120000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 5594.2, "quote_volume": 692.37387, "trades": 22, "taker_buy_volume": 5297.6, "taker_buy_quote": 655.66125}, {"ts": 1768392180000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 12415.3, "quote_volume": 1537.05449, "trades": 6, "taker_buy_volume": 12415.3, "taker_buy_quote": 1537.05449}, {"ts": 1768392240000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 2952.4, "quote_volume": 365.80236, "trades": 7, "taker_buy_volume": 1912.4, "taker_buy_quote": 236.94636}, {"ts": 1768392300000, "open": 0.1239, "high": 0.1241, "low": 0.1239, "close": 0.1241, "volume": 67936.8, "quote_volume": 8427.46813, "trades": 26, "taker_buy_volume": 53246.6, "taker_buy_quote": 6604.44814}, {"ts": 1768392360000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 25815.8, "quote_volume": 3206.10746, "trades": 23, "taker_buy_volume": 5055.5, "taker_buy_quote": 627.6782}, {"ts": 1768392420000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 174049.7, "quote_volume": 21600.73822, "trades": 101, "taker_buy_volume": 42335.7, "taker_buy_quote": 5255.03082}, {"ts": 1768392480000, "open": 0.124, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 13809.0, "quote_volume": 1713.78098, "trades": 18, "taker_buy_volume": 11099.8, "taker_buy_quote": 1377.80758}, {"ts": 1768392540000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 5270.0, "quote_volume": 654.534, "trades": 2, "taker_buy_volume": 5270.0, "taker_buy_quote": 654.534}, {"ts": 1768392600000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 2817.7, "quote_volume": 349.99322, "trades": 16, "taker_buy_volume": 1825.3, "taker_buy_quote": 226.73714}, {"ts": 1768392660000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 47739.7, "quote_volume": 5934.00336, "trades": 19, "taker_buy_volume": 45652.5, "taker_buy_quote": 5674.60575}, {"ts": 1768392720000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 10586.4, "quote_volume": 1315.87593, "trades": 11, "taker_buy_volume": 4280.2, "taker_buy_quote": 532.02886}, {"ts": 1768392780000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 338.0, "quote_volume": 42.00696, "trades": 7, "taker_buy_volume": 273.6, "taker_buy_quote": 34.00848}, {"ts": 1768392840000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 9448.0, "quote_volume": 1174.3864, "trades": 12, "taker_buy_volume": 2032.2, "taker_buy_quote": 252.60246}, {"ts": 1768392900000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 68883.7, "quote_volume": 8562.97256, "trades": 33, "taker_buy_volume": 27335.6, "taker_buy_quote": 3398.66772}, {"ts": 1768392960000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 12240.3, "quote_volume": 1519.85645, "trades": 17, "taker_buy_volume": 918.2, "taker_buy_quote": 114.04044}, {"ts": 1768393020000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 1958.7, "quote_volume": 243.20945, "trades": 3, "taker_buy_volume": 1347.8, "taker_buy_quote": 167.39676}, {"ts": 1768393080000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 1046.5, "quote_volume": 129.9753, "trades": 4, "taker_buy_volume": 1046.5, "taker_buy_quote": 129.9753}, {"ts": 1768393140000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 19534.2, "quote_volume": 2426.14764, "trades": 10, "taker_buy_volume": 14829.9, "taker_buy_quote": 1841.87358}, {"ts": 1768393200000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 3885.8, "quote_volume": 482.96388, "trades": 6, "taker_buy_volume": 3475.2, "taker_buy_quote": 431.96736}, {"ts": 1768393260000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 153.4, "quote_volume": 19.05228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393320000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 37822.5, "quote_volume": 4701.07134, "trades": 22, "taker_buy_volume": 24394.6, "taker_buy_quote": 3032.24878}, {"ts": 1768393380000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 42429.9, "quote_volume": 5279.28001, "trades": 30, "taker_buy_volume": 22685.3, "taker_buy_quote": 2823.0582}, {"ts": 1768393440000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 35320.5, "quote_volume": 4394.44105, "trades": 18, "taker_buy_volume": 5708.5, "taker_buy_quote": 710.70825}, {"ts": 1768393500000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 80.3, "quote_volume": 9.98932, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 9.98932}, {"ts": 1768393560000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 30523.5, "quote_volume": 3797.27851, "trades": 24, "taker_buy_volume": 7305.9, "taker_buy_quote": 909.00907}, {"ts": 1768393620000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 1436.6, "quote_volume": 178.59751, "trades": 9, "taker_buy_volume": 281.3, "taker_buy_quote": 34.99372}, {"ts": 1768393680000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 109.1, "quote_volume": 13.56113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768393740000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 10554.3, "quote_volume": 1311.89949, "trades": 8, "taker_buy_volume": 1011.8, "taker_buy_quote": 125.76674}, {"ts": 1768393800000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 487.5, "quote_volume": 60.58662, "trades": 2, "taker_buy_volume": 391.2, "taker_buy_quote": 48.62616}, {"ts": 1768393860000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 3351.4, "quote_volume": 416.57902, "trades": 10, "taker_buy_volume": 3224.5, "taker_buy_quote": 400.80535}, {"ts": 1768393920000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 16667.0, "quote_volume": 2069.64745, "trades": 25, "taker_buy_volume": 943.7, "taker_buy_quote": 117.20754}, {"ts": 1768393980000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 37620.1, "quote_volume": 4670.33152, "trades": 35, "taker_buy_volume": 21297.9, "taker_buy_quote": 2643.17457}, {"ts": 1768394040000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 12212.2, "quote_volume": 1515.285, "trades": 22, "taker_buy_volume": 1111.7, "taker_buy_quote": 137.96197}, {"ts": 1768394100000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 22110.9, "quote_volume": 2746.44806, "trades": 13, "taker_buy_volume": 22110.9, "taker_buy_quote": 2746.44806}, {"ts": 1768394160000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 21013.0, "quote_volume": 2611.86559, "trades": 17, "taker_buy_volume": 20509.9, "taker_buy_quote": 2549.38057}, {"ts": 1768394220000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 11195.8, "quote_volume": 1391.47536, "trades": 9, "taker_buy_volume": 6457.5, "taker_buy_quote": 802.66725}, {"ts": 1768394280000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 72233.3, "quote_volume": 8967.78961, "trades": 29, "taker_buy_volume": 3510.3, "taker_buy_quote": 435.97926}, {"ts": 1768394340000, "open": 0.1242, "high": 0.1246, "low": 0.1242, "close": 0.1246, "volume": 158234.0, "quote_volume": 19690.2125, "trades": 64, "taker_buy_volume": 155933.5, "taker_buy_quote": 19404.15134}, {"ts": 1768394400000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 80727.6, "quote_volume": 10050.73281, "trades": 33, "taker_buy_volume": 60539.1, "taker_buy_quote": 7537.26456}, {"ts": 1768394460000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 554072.3, "quote_volume": 68993.75868, "trades": 92, "taker_buy_volume": 187045.3, "taker_buy_quote": 23295.43409}, {"ts": 1768394520000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 80.3, "quote_volume": 9.99735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394580000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 2156358.1, "quote_volume": 268459.72547, "trades": 63, "taker_buy_volume": 10972.0, "taker_buy_quote": 1364.9168}, {"ts": 1768394640000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 2476.7, "quote_volume": 307.86105, "trades": 8, "taker_buy_volume": 72.4, "taker_buy_quote": 9.00656}, {"ts": 1768394700000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 4585.6, "quote_volume": 570.31284, "trades": 4, "taker_buy_volume": 3227.6, "taker_buy_quote": 401.51344}, {"ts": 1768394760000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 32571.5, "quote_volume": 4051.8946, "trades": 18, "taker_buy_volume": 32360.2, "taker_buy_quote": 4025.60888}, {"ts": 1768394820000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 34855.8, "quote_volume": 4332.89793, "trades": 25, "taker_buy_volume": 32119.9, "taker_buy_quote": 3992.82556}, {"ts": 1768394880000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 185.2, "quote_volume": 23.02036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768394940000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 108.6, "quote_volume": 13.49898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395000000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 60247.6, "quote_volume": 7494.79122, "trades": 28, "taker_buy_volume": 39817.8, "taker_buy_quote": 4953.33432}, {"ts": 1768395060000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 2855.1, "quote_volume": 354.9744, "trades": 9, "taker_buy_volume": 935.2, "taker_buy_quote": 116.33083}, {"ts": 1768395120000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 7286.0, "quote_volume": 904.9212, "trades": 20, "taker_buy_volume": 4401.9, "taker_buy_quote": 546.71598}, {"ts": 1768395180000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 602.3, "quote_volume": 74.85784, "trades": 4, "taker_buy_volume": 521.8, "taker_buy_quote": 64.85974}, {"ts": 1768395240000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395300000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 20564.8, "quote_volume": 2556.20464, "trades": 15, "taker_buy_volume": 20564.8, "taker_buy_quote": 2556.20464}, {"ts": 1768395360000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 6884.2, "quote_volume": 856.19501, "trades": 5, "taker_buy_volume": 4889.5, "taker_buy_quote": 608.2538}, {"ts": 1768395420000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 94.1, "quote_volume": 11.69663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395480000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768395540000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 21543.9, "quote_volume": 2679.34284, "trades": 9, "taker_buy_volume": 14360.7, "taker_buy_quote": 1786.47108}, {"ts": 1768395600000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1242, "volume": 54101.6, "quote_volume": 6720.26721, "trades": 37, "taker_buy_volume": 52447.8, "taker_buy_quote": 6514.84533}, {"ts": 1768395660000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 44628.0, "quote_volume": 5538.59525, "trades": 32, "taker_buy_volume": 12073.0, "taker_buy_quote": 1498.41706}, {"ts": 1768395720000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 14591.6, "quote_volume": 1811.22013, "trades": 20, "taker_buy_volume": 8510.8, "taker_buy_quote": 1056.59285}, {"ts": 1768395780000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 64214.6, "quote_volume": 7962.62312, "trades": 40, "taker_buy_volume": 43960.5, "taker_buy_quote": 5451.102}, {"ts": 1768395840000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 1747.5, "quote_volume": 216.69077, "trades": 10, "taker_buy_volume": 575.1, "taker_buy_quote": 71.32769}, {"ts": 1768395900000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 28967.8, "quote_volume": 3587.12553, "trades": 39, "taker_buy_volume": 4508.2, "taker_buy_quote": 558.58452}, {"ts": 1768395960000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 44259.5, "quote_volume": 5479.31038, "trades": 29, "taker_buy_volume": 40963.3, "taker_buy_quote": 5071.25654}, {"ts": 1768396020000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 4602.2, "quote_volume": 569.97593, "trades": 54, "taker_buy_volume": 2179.1, "taker_buy_quote": 269.99049}, {"ts": 1768396080000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 17417.1, "quote_volume": 2158.59577, "trades": 91, "taker_buy_volume": 1836.4, "taker_buy_quote": 227.7136}, {"ts": 1768396140000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 19295.7, "quote_volume": 2392.6668, "trades": 44, "taker_buy_volume": 764.6, "taker_buy_quote": 94.8104}, {"ts": 1768396200000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 41.0, "quote_volume": 5.0799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396260000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 111159.6, "quote_volume": 13772.67444, "trades": 81, "taker_buy_volume": 8856.5, "taker_buy_quote": 1097.32035}, {"ts": 1768396320000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 26190.1, "quote_volume": 3247.75001, "trades": 8, "taker_buy_volume": 26190.1, "taker_buy_quote": 3247.75001}, {"ts": 1768396380000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 542.7, "quote_volume": 67.31451, "trades": 3, "taker_buy_volume": 197.1, "taker_buy_quote": 24.46011}, {"ts": 1768396440000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 7846.8, "quote_volume": 972.96116, "trades": 19, "taker_buy_volume": 5934.8, "taker_buy_quote": 735.9152}, {"ts": 1768396500000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768396560000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 18270.7, "quote_volume": 2265.60527, "trades": 10, "taker_buy_volume": 384.7, "taker_buy_quote": 47.74127}, {"ts": 1768396620000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 13813.4, "quote_volume": 1712.7691, "trades": 15, "taker_buy_volume": 5168.7, "taker_buy_quote": 640.9188}, {"ts": 1768396680000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 4518.4, "quote_volume": 560.73344, "trades": 1, "taker_buy_volume": 4518.4, "taker_buy_quote": 560.73344}, {"ts": 1768396740000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 2080.5, "quote_volume": 257.99005, "trades": 2, "taker_buy_volume": 80.5, "taker_buy_quote": 9.99005}, {"ts": 1768396800000, "open": 0.1241, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 66262.6, "quote_volume": 8233.83621, "trades": 50, "taker_buy_volume": 47349.7, "taker_buy_quote": 5884.17914}, {"ts": 1768396860000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 8969.2, "quote_volume": 1113.86335, "trades": 31, "taker_buy_volume": 7128.6, "taker_buy_quote": 885.35095}, {"ts": 1768396920000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 1105.7, "quote_volume": 137.3529, "trades": 12, "taker_buy_volume": 857.6, "taker_buy_quote": 106.53888}, {"ts": 1768396980000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 3676.9, "quote_volume": 457.03867, "trades": 10, "taker_buy_volume": 1591.0, "taker_buy_quote": 197.7613}, {"ts": 1768397040000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 387.3, "quote_volume": 48.14139, "trades": 7, "taker_buy_volume": 90.6, "taker_buy_quote": 11.26158}, {"ts": 1768397100000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 45328.5, "quote_volume": 5629.7997, "trades": 16, "taker_buy_volume": 3419.2, "taker_buy_quote": 424.66464}, {"ts": 1768397160000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 16176.4, "quote_volume": 2009.10888, "trades": 12, "taker_buy_volume": 15419.7, "taker_buy_quote": 1915.12674}, {"ts": 1768397220000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 303.4, "quote_volume": 37.68228, "trades": 6, "taker_buy_volume": 126.9, "taker_buy_quote": 15.76098}, {"ts": 1768397280000, "open": 0.1243, "high": 0.1246, "low": 0.1243, "close": 0.1245, "volume": 274619.3, "quote_volume": 34169.58027, "trades": 86, "taker_buy_volume": 254978.0, "taker_buy_quote": 31724.82798}, {"ts": 1768397340000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 5852.7, "quote_volume": 727.85612, "trades": 16, "taker_buy_volume": 892.8, "taker_buy_quote": 111.06432}, {"ts": 1768397400000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 28134.3, "quote_volume": 3495.68974, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768397460000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 22018.9, "quote_volume": 2735.29583, "trades": 26, "taker_buy_volume": 11036.7, "taker_buy_quote": 1370.93331}, {"ts": 1768397520000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 20379.8, "quote_volume": 2531.17116, "trades": 23, "taker_buy_volume": 607.4, "taker_buy_quote": 75.43908}, {"ts": 1768397580000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 6615.2, "quote_volume": 822.44335, "trades": 22, "taker_buy_volume": 6359.2, "taker_buy_quote": 790.63546}, {"ts": 1768397640000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 28800.5, "quote_volume": 3575.187, "trades": 26, "taker_buy_volume": 6358.1, "taker_buy_quote": 789.83692}, {"ts": 1768397700000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 26713.4, "quote_volume": 3317.59143, "trades": 34, "taker_buy_volume": 13204.4, "taker_buy_quote": 1639.95448}, {"ts": 1768397760000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 37375.6, "quote_volume": 4642.48952, "trades": 20, "taker_buy_volume": 19235.5, "taker_buy_quote": 2389.4891}, {"ts": 1768397820000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 3140.0, "quote_volume": 389.71529, "trades": 22, "taker_buy_volume": 1245.2, "taker_buy_quote": 154.54302}, {"ts": 1768397880000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 861.7, "quote_volume": 106.94728, "trades": 14, "taker_buy_volume": 266.7, "taker_buy_quote": 33.11278}, {"ts": 1768397940000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 11809.3, "quote_volume": 1464.3532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768398000000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.1241, "volume": 46466.4, "quote_volume": 5765.7798, "trades": 53, "taker_buy_volume": 21852.2, "taker_buy_quote": 2711.23997}, {"ts": 1768398060000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 116.0, "quote_volume": 14.4006, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 6.21}, {"ts": 1768398120000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 1995.1, "quote_volume": 247.60476, "trades": 14, "taker_buy_volume": 255.4, "taker_buy_quote": 31.70799}, {"ts": 1768398180000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 2399.8, "quote_volume": 298.05998, "trades": 19, "taker_buy_volume": 1033.6, "taker_buy_quote": 128.37794}, {"ts": 1768398240000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 7948.4, "quote_volume": 987.17517, "trades": 3, "taker_buy_volume": 7787.3, "taker_buy_quote": 967.18266}, {"ts": 1768398300000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 94105.7, "quote_volume": 11663.36827, "trades": 28, "taker_buy_volume": 209.5, "taker_buy_quote": 25.978}, {"ts": 1768398360000, "open": 0.124, "high": 0.1242, "low": 0.1239, "close": 0.1241, "volume": 242726.0, "quote_volume": 30117.83187, "trades": 82, "taker_buy_volume": 184262.9, "taker_buy_quote": 22862.58293}, {"ts": 1768398420000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 12928.5, "quote_volume": 1603.12755, "trades": 10, "taker_buy_volume": 218.0, "taker_buy_quote": 27.032}, {"ts": 1768398480000, "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1237, "volume": 125644.7, "quote_volume": 15552.80426, "trades": 59, "taker_buy_volume": 38898.3, "taker_buy_quote": 4812.26911}, {"ts": 1768398540000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 87795.1, "quote_volume": 10860.25387, "trades": 30, "taker_buy_volume": 49725.6, "taker_buy_quote": 6151.05672}, {"ts": 1768398600000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 22772.4, "quote_volume": 2814.75351, "trades": 23, "taker_buy_volume": 4915.2, "taker_buy_quote": 608.00376}, {"ts": 1768398660000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 6777.6, "quote_volume": 837.71136, "trades": 15, "taker_buy_volume": 127.5, "taker_buy_quote": 15.759}, {"ts": 1768398720000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 110556.7, "quote_volume": 13653.9052, "trades": 54, "taker_buy_volume": 22975.6, "taker_buy_quote": 2837.4866}, {"ts": 1768398780000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 6108.7, "quote_volume": 754.43984, "trades": 7, "taker_buy_volume": 153.9, "taker_buy_quote": 19.02204}, {"ts": 1768398840000, "open": 0.1235, "high": 0.1238, "low": 0.1235, "close": 0.1237, "volume": 266071.4, "quote_volume": 32901.72637, "trades": 170, "taker_buy_volume": 165258.9, "taker_buy_quote": 20437.937}, {"ts": 1768398900000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 3496.3, "quote_volume": 432.16533, "trades": 8, "taker_buy_volume": 226.5, "taker_buy_quote": 28.01805}, {"ts": 1768398960000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 29297.0, "quote_volume": 3621.04468, "trades": 23, "taker_buy_volume": 4168.1, "taker_buy_quote": 515.18525}, {"ts": 1768399020000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 20572.7, "quote_volume": 2542.77116, "trades": 23, "taker_buy_volume": 15537.3, "taker_buy_quote": 1920.41028}, {"ts": 1768399080000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 192476.5, "quote_volume": 23809.33497, "trades": 87, "taker_buy_volume": 51731.8, "taker_buy_quote": 6399.22366}, {"ts": 1768399140000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 3401.0, "quote_volume": 420.79255, "trades": 9, "taker_buy_volume": 888.5, "taker_buy_quote": 109.9963}, {"ts": 1768399200000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 16582.4, "quote_volume": 2051.34382, "trades": 19, "taker_buy_volume": 14325.4, "taker_buy_quote": 1772.15292}, {"ts": 1768399260000, "open": 0.1238, "high": 0.124, "low": 0.1238, "close": 0.124, "volume": 6846.5, "quote_volume": 848.16652, "trades": 25, "taker_buy_volume": 6175.3, "taker_buy_quote": 765.07196}, {"ts": 1768399320000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 15418.8, "quote_volume": 1912.173, "trades": 22, "taker_buy_volume": 14012.3, "taker_buy_quote": 1737.767}, {"ts": 1768399380000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 19049.7, "quote_volume": 2365.90242, "trades": 23, "taker_buy_volume": 18219.6, "taker_buy_quote": 2262.87432}, {"ts": 1768399440000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1243, "volume": 12716.6, "quote_volume": 1580.69544, "trades": 27, "taker_buy_volume": 12505.6, "taker_buy_quote": 1554.48496}, {"ts": 1768399500000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 40208.6, "quote_volume": 5004.5354, "trades": 32, "taker_buy_volume": 39743.3, "taker_buy_quote": 4946.65048}, {"ts": 1768399560000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 6526.4, "quote_volume": 812.60465, "trades": 18, "taker_buy_volume": 6020.1, "taker_buy_quote": 749.57833}, {"ts": 1768399620000, "open": 0.1245, "high": 0.1247, "low": 0.1244, "close": 0.1246, "volume": 46352.2, "quote_volume": 5772.5577, "trades": 31, "taker_buy_volume": 39018.1, "taker_buy_quote": 4860.06671}, {"ts": 1768399680000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 23865.1, "quote_volume": 2975.48074, "trades": 23, "taker_buy_volume": 23714.4, "taker_buy_quote": 2956.71074}, {"ts": 1768399740000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 67362.6, "quote_volume": 8406.88245, "trades": 47, "taker_buy_volume": 45032.3, "taker_buy_quote": 5620.06101}, {"ts": 1768399800000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1248, "volume": 166813.3, "quote_volume": 20817.76162, "trades": 40, "taker_buy_volume": 161739.3, "taker_buy_quote": 20185.03789}, {"ts": 1768399860000, "open": 0.1249, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 102157.9, "quote_volume": 12771.17292, "trades": 87, "taker_buy_volume": 80110.1, "taker_buy_quote": 10015.21081}, {"ts": 1768399920000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 10735.9, "quote_volume": 1342.56192, "trades": 27, "taker_buy_volume": 9849.3, "taker_buy_quote": 1231.72666}, {"ts": 1768399980000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 34930.5, "quote_volume": 4366.55813, "trades": 29, "taker_buy_volume": 34568.4, "taker_buy_quote": 4321.29563}, {"ts": 1768400040000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 20349.4, "quote_volume": 2543.69215, "trades": 17, "taker_buy_volume": 1560.9, "taker_buy_quote": 195.12965}, {"ts": 1768400100000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 53177.2, "quote_volume": 6646.90275, "trades": 43, "taker_buy_volume": 48853.4, "taker_buy_quote": 6106.57237}, {"ts": 1768400160000, "open": 0.125, "high": 0.1254, "low": 0.125, "close": 0.1254, "volume": 113044.7, "quote_volume": 14165.08028, "trades": 79, "taker_buy_volume": 111372.8, "taker_buy_quote": 13956.08559}, {"ts": 1768400220000, "open": 0.1254, "high": 0.1254, "low": 0.125, "close": 0.1251, "volume": 72112.8, "quote_volume": 9025.8582, "trades": 61, "taker_buy_volume": 32137.2, "taker_buy_quote": 4022.91636}, {"ts": 1768400280000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 5395.0, "quote_volume": 674.39993, "trades": 31, "taker_buy_volume": 1708.0, "taker_buy_quote": 213.5}, {"ts": 1768400340000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 35626.5, "quote_volume": 4455.8546, "trades": 34, "taker_buy_volume": 34050.5, "taker_buy_quote": 4258.8546}, {"ts": 1768400400000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 142550.7, "quote_volume": 17833.48586, "trades": 45, "taker_buy_volume": 72988.7, "taker_buy_quote": 9131.28605}, {"ts": 1768400460000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 103110.3, "quote_volume": 12925.30196, "trades": 50, "taker_buy_volume": 78393.8, "taker_buy_quote": 9825.85286}, {"ts": 1768400520000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 6586.9, "quote_volume": 825.3712, "trades": 21, "taker_buy_volume": 5142.7, "taker_buy_quote": 644.41294}, {"ts": 1768400580000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1254, "volume": 18379.4, "quote_volume": 2304.76161, "trades": 18, "taker_buy_volume": 18227.9, "taker_buy_quote": 2285.77866}, {"ts": 1768400640000, "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 19661.8, "quote_volume": 2467.5559, "trades": 16, "taker_buy_volume": 17861.8, "taker_buy_quote": 2241.6559}, {"ts": 1768400700000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 86006.0, "quote_volume": 10793.81177, "trades": 42, "taker_buy_volume": 47134.0, "taker_buy_quote": 5915.37577}, {"ts": 1768400760000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 66569.2, "quote_volume": 8342.00652, "trades": 57, "taker_buy_volume": 51077.4, "taker_buy_quote": 6401.47086}, {"ts": 1768400820000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 4853.4, "quote_volume": 607.64568, "trades": 12, "taker_buy_volume": 4559.4, "taker_buy_quote": 570.83688}, {"ts": 1768400880000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 6032.3, "quote_volume": 755.63651, "trades": 9, "taker_buy_volume": 6032.3, "taker_buy_quote": 755.63651}, {"ts": 1768400940000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 54053.0, "quote_volume": 6772.31797, "trades": 41, "taker_buy_volume": 53051.2, "taker_buy_quote": 6646.88001}, {"ts": 1768401000000, "open": 0.1252, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 14740.6, "quote_volume": 1846.86891, "trades": 57, "taker_buy_volume": 6903.5, "taker_buy_quote": 865.19387}, {"ts": 1768401060000, "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 21184.6, "quote_volume": 2656.77482, "trades": 83, "taker_buy_volume": 10043.6, "taker_buy_quote": 1259.45921}, {"ts": 1768401120000, "open": 0.1251, "high": 0.1252, "low": 0.1249, "close": 0.125, "volume": 102321.3, "quote_volume": 12784.31185, "trades": 96, "taker_buy_volume": 35956.1, "taker_buy_quote": 4492.62991}, {"ts": 1768401180000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 88810.6, "quote_volume": 11107.48358, "trades": 94, "taker_buy_volume": 41489.3, "taker_buy_quote": 5188.99541}, {"ts": 1768401240000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 45047.7, "quote_volume": 5643.1584, "trades": 54, "taker_buy_volume": 25978.4, "taker_buy_quote": 3253.98907}, {"ts": 1768401300000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 26260.8, "quote_volume": 3287.29928, "trades": 67, "taker_buy_volume": 12450.9, "taker_buy_quote": 1558.47595}, {"ts": 1768401360000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 65850.1, "quote_volume": 8247.59, "trades": 65, "taker_buy_volume": 58697.1, "taker_buy_quote": 7352.61908}, {"ts": 1768401420000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1254, "volume": 62186.8, "quote_volume": 7800.46935, "trades": 62, "taker_buy_volume": 41231.7, "taker_buy_quote": 5172.19563}, {"ts": 1768401480000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 51652.9, "quote_volume": 6488.26669, "trades": 71, "taker_buy_volume": 45688.9, "taker_buy_quote": 5739.05198}, {"ts": 1768401540000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 43689.7, "quote_volume": 5488.4216, "trades": 45, "taker_buy_volume": 26151.8, "taker_buy_quote": 3285.27052}, {"ts": 1768401600000, "open": 0.1256, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 15171.4, "quote_volume": 1906.2896, "trades": 52, "taker_buy_volume": 9994.5, "taker_buy_quote": 1256.21843}, {"ts": 1768401660000, "open": 0.1256, "high": 0.1257, "low": 0.1253, "close": 0.1254, "volume": 349043.7, "quote_volume": 43798.83721, "trades": 235, "taker_buy_volume": 103970.5, "taker_buy_quote": 13044.22567}, {"ts": 1768401720000, "open": 0.1254, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 55710.2, "quote_volume": 6997.30069, "trades": 50, "taker_buy_volume": 22261.8, "taker_buy_quote": 2794.66202}, {"ts": 1768401780000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 63388.0, "quote_volume": 7969.01448, "trades": 23, "taker_buy_volume": 55763.9, "taker_buy_quote": 7010.68102}, {"ts": 1768401840000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 33863.9, "quote_volume": 4253.74574, "trades": 24, "taker_buy_volume": 3873.6, "taker_buy_quote": 486.91152}, {"ts": 1768401900000, "open": 0.1255, "high": 0.1258, "low": 0.1255, "close": 0.1256, "volume": 60903.8, "quote_volume": 7649.77971, "trades": 74, "taker_buy_volume": 49795.4, "taker_buy_quote": 6254.16815}, {"ts": 1768401960000, "open": 0.1257, "high": 0.1262, "low": 0.1257, "close": 0.1261, "volume": 431465.4, "quote_volume": 54372.61725, "trades": 250, "taker_buy_volume": 291482.6, "taker_buy_quote": 36735.42237}, {"ts": 1768402020000, "open": 0.1261, "high": 0.1264, "low": 0.1261, "close": 0.1263, "volume": 262740.3, "quote_volume": 33174.57803, "trades": 200, "taker_buy_volume": 180250.1, "taker_buy_quote": 22761.33204}, {"ts": 1768402080000, "open": 0.1262, "high": 0.1264, "low": 0.1261, "close": 0.1264, "volume": 77558.0, "quote_volume": 9786.046, "trades": 79, "taker_buy_volume": 50771.0, "taker_buy_quote": 6405.64807}, {"ts": 1768402140000, "open": 0.1264, "high": 0.1264, "low": 0.1261, "close": 0.1263, "volume": 50711.4, "quote_volume": 6401.36098, "trades": 69, "taker_buy_volume": 40759.9, "taker_buy_quote": 5145.39367}, {"ts": 1768402200000, "open": 0.1262, "high": 0.1262, "low": 0.1261, "close": 0.1261, "volume": 78866.2, "quote_volume": 9946.61557, "trades": 56, "taker_buy_volume": 40574.7, "taker_buy_quote": 5117.88805}, {"ts": 1768402260000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 8690.9, "quote_volume": 1097.46779, "trades": 29, "taker_buy_volume": 7724.2, "taker_buy_quote": 975.43025}, {"ts": 1768402320000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 44105.8, "quote_volume": 5570.57761, "trades": 50, "taker_buy_volume": 37040.6, "taker_buy_quote": 4678.40182}, {"ts": 1768402380000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 110181.3, "quote_volume": 13932.42151, "trades": 98, "taker_buy_volume": 72694.5, "taker_buy_quote": 9193.95999}, {"ts": 1768402440000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 93866.9, "quote_volume": 11883.26047, "trades": 86, "taker_buy_volume": 65709.7, "taker_buy_quote": 8321.06016}, {"ts": 1768402500000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 15504.8, "quote_volume": 1959.37197, "trades": 34, "taker_buy_volume": 5495.3, "taker_buy_quote": 694.61304}, {"ts": 1768402560000, "open": 0.1265, "high": 0.1265, "low": 0.1262, "close": 0.1262, "volume": 43027.3, "quote_volume": 5436.9733, "trades": 119, "taker_buy_volume": 31884.1, "taker_buy_quote": 4028.51335}, {"ts": 1768402620000, "open": 0.1262, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 69361.3, "quote_volume": 8747.23513, "trades": 76, "taker_buy_volume": 20935.0, "taker_buy_quote": 2639.81843}, {"ts": 1768402680000, "open": 0.126, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 70330.3, "quote_volume": 8864.29181, "trades": 78, "taker_buy_volume": 53587.2, "taker_buy_quote": 6754.66835}, {"ts": 1768402740000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 104454.7, "quote_volume": 13150.84673, "trades": 150, "taker_buy_volume": 8853.9, "taker_buy_quote": 1114.70601}, {"ts": 1768402800000, "open": 0.1259, "high": 0.1259, "low": 0.1255, "close": 0.1256, "volume": 421358.0, "quote_volume": 52980.28809, "trades": 260, "taker_buy_volume": 99187.2, "taker_buy_quote": 12472.04412}, {"ts": 1768402860000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 53365.6, "quote_volume": 6702.46175, "trades": 56, "taker_buy_volume": 5540.6, "taker_buy_quote": 696.04768}, {"ts": 1768402920000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 59328.0, "quote_volume": 7441.61875, "trades": 47, "taker_buy_volume": 17787.8, "taker_buy_quote": 2231.99508}, {"ts": 1768402980000, "open": 0.1254, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 53488.7, "quote_volume": 6708.40829, "trades": 55, "taker_buy_volume": 8802.6, "taker_buy_quote": 1104.28615}, {"ts": 1768403040000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 252863.4, "quote_volume": 31718.47611, "trades": 99, "taker_buy_volume": 196757.0, "taker_buy_quote": 24681.23595}, {"ts": 1768403100000, "open": 0.1255, "high": 0.1255, "low": 0.1253, "close": 0.1254, "volume": 194290.0, "quote_volume": 24360.01307, "trades": 186, "taker_buy_volume": 47072.3, "taker_buy_quote": 5901.10061}, {"ts": 1768403160000, "open": 0.1253, "high": 0.1258, "low": 0.1253, "close": 0.1258, "volume": 59191.6, "quote_volume": 7420.94117, "trades": 50, "taker_buy_volume": 44430.4, "taker_buy_quote": 5570.85058}, {"ts": 1768403220000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 104815.2, "quote_volume": 13176.78157, "trades": 80, "taker_buy_volume": 53848.6, "taker_buy_quote": 6770.17695}, {"ts": 1768403280000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 43351.5, "quote_volume": 5449.53903, "trades": 42, "taker_buy_volume": 19749.7, "taker_buy_quote": 2482.75223}, {"ts": 1768403340000, "open": 0.1259, "high": 0.126, "low": 0.1256, "close": 0.126, "volume": 22051.0, "quote_volume": 2773.65046, "trades": 48, "taker_buy_volume": 5311.4, "taker_buy_quote": 668.32619}, {"ts": 1768403400000, "open": 0.1259, "high": 0.1262, "low": 0.1259, "close": 0.1262, "volume": 313220.6, "quote_volume": 39494.35208, "trades": 120, "taker_buy_volume": 276416.4, "taker_buy_quote": 34857.98446}, {"ts": 1768403460000, "open": 0.1262, "high": 0.1266, "low": 0.1261, "close": 0.1264, "volume": 155396.5, "quote_volume": 19650.84579, "trades": 88, "taker_buy_volume": 100859.2, "taker_buy_quote": 12751.74951}, {"ts": 1768403520000, "open": 0.1265, "high": 0.127, "low": 0.1265, "close": 0.1269, "volume": 453755.7, "quote_volume": 57546.23693, "trades": 193, "taker_buy_volume": 368866.7, "taker_buy_quote": 46791.25614}, {"ts": 1768403580000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1269, "volume": 313252.2, "quote_volume": 39775.89463, "trades": 170, "taker_buy_volume": 202082.4, "taker_buy_quote": 25655.35439}, {"ts": 1768403640000, "open": 0.127, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 134725.9, "quote_volume": 17110.70599, "trades": 97, "taker_buy_volume": 47952.0, "taker_buy_quote": 6090.44752}, {"ts": 1768403700000, "open": 0.1269, "high": 0.1271, "low": 0.1269, "close": 0.127, "volume": 222557.4, "quote_volume": 28256.94819, "trades": 108, "taker_buy_volume": 159811.2, "taker_buy_quote": 20290.65215}, {"ts": 1768403760000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 224831.0, "quote_volume": 28559.03719, "trades": 96, "taker_buy_volume": 131476.3, "taker_buy_quote": 16701.56802}, {"ts": 1768403820000, "open": 0.1271, "high": 0.1272, "low": 0.1271, "close": 0.1271, "volume": 88716.9, "quote_volume": 11275.9408, "trades": 64, "taker_buy_volume": 66671.1, "taker_buy_quote": 8473.91962}, {"ts": 1768403880000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.1271, "volume": 20053.5, "quote_volume": 2548.73275, "trades": 31, "taker_buy_volume": 17884.1, "taker_buy_quote": 2273.20534}, {"ts": 1768403940000, "open": 0.1271, "high": 0.1271, "low": 0.127, "close": 0.1271, "volume": 9067.7, "quote_volume": 1152.48436, "trades": 20, "taker_buy_volume": 8583.1, "taker_buy_quote": 1090.91201}, {"ts": 1768404000000, "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 73803.0, "quote_volume": 9378.75412, "trades": 57, "taker_buy_volume": 30577.7, "taker_buy_quote": 3886.47206}, {"ts": 1768404060000, "open": 0.127, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 121504.9, "quote_volume": 15461.45391, "trades": 65, "taker_buy_volume": 94447.5, "taker_buy_quote": 12021.30961}, {"ts": 1768404120000, "open": 0.1272, "high": 0.1273, "low": 0.1271, "close": 0.1273, "volume": 72692.8, "quote_volume": 9248.43875, "trades": 60, "taker_buy_volume": 37846.6, "taker_buy_quote": 4816.4583}, {"ts": 1768404180000, "open": 0.1273, "high": 0.1274, "low": 0.1272, "close": 0.1274, "volume": 97613.8, "quote_volume": 12422.48055, "trades": 81, "taker_buy_volume": 31496.4, "taker_buy_quote": 4009.76701}, {"ts": 1768404240000, "open": 0.1273, "high": 0.1275, "low": 0.1273, "close": 0.1275, "volume": 135844.6, "quote_volume": 17306.47185, "trades": 87, "taker_buy_volume": 82252.3, "taker_buy_quote": 10479.00315}, {"ts": 1768404300000, "open": 0.1274, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 163818.2, "quote_volume": 20892.39142, "trades": 97, "taker_buy_volume": 110484.5, "taker_buy_quote": 14092.33137}, {"ts": 1768404360000, "open": 0.1275, "high": 0.1276, "low": 0.1274, "close": 0.1276, "volume": 72012.9, "quote_volume": 9184.04256, "trades": 39, "taker_buy_volume": 64183.8, "taker_buy_quote": 8185.94912}, {"ts": 1768404420000, "open": 0.1276, "high": 0.1276, "low": 0.1275, "close": 0.1276, "volume": 26164.0, "quote_volume": 3337.60118, "trades": 21, "taker_buy_volume": 16788.2, "taker_buy_quote": 2142.17432}, {"ts": 1768404480000, "open": 0.1275, "high": 0.1275, "low": 0.1275, "close": 0.1275, "volume": 20101.0, "quote_volume": 2562.8775, "trades": 69, "taker_buy_volume": 4782.5, "taker_buy_quote": 609.76875}, {"ts": 1768404540000, "open": 0.1275, "high": 0.1275, "low": 0.1272, "close": 0.1273, "volume": 54625.0, "quote_volume": 6958.91497, "trades": 57, "taker_buy_volume": 18721.9, "taker_buy_quote": 2386.86571}, {"ts": 1768404600000, "open": 0.1273, "high": 0.1273, "low": 0.1271, "close": 0.1272, "volume": 100910.5, "quote_volume": 12838.88758, "trades": 53, "taker_buy_volume": 56580.7, "taker_buy_quote": 7200.16732}, {"ts": 1768404660000, "open": 0.1272, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 87243.7, "quote_volume": 11098.21222, "trades": 51, "taker_buy_volume": 64921.2, "taker_buy_quote": 8258.79022}, {"ts": 1768404720000, "open": 0.1273, "high": 0.1274, "low": 0.1273, "close": 0.1273, "volume": 89848.6, "quote_volume": 11441.83096, "trades": 60, "taker_buy_volume": 49800.8, "taker_buy_quote": 6341.75264}, {"ts": 1768404780000, "open": 0.1273, "high": 0.1277, "low": 0.1272, "close": 0.1276, "volume": 111089.5, "quote_volume": 14157.62912, "trades": 86, "taker_buy_volume": 58473.9, "taker_buy_quote": 7457.95959}, {"ts": 1768404840000, "open": 0.1276, "high": 0.1281, "low": 0.1276, "close": 0.1281, "volume": 584132.1, "quote_volume": 74734.16037, "trades": 347, "taker_buy_volume": 278910.1, "taker_buy_quote": 35689.75935}, {"ts": 1768404900000, "open": 0.1281, "high": 0.1283, "low": 0.128, "close": 0.1283, "volume": 307469.1, "quote_volume": 39421.24044, "trades": 241, "taker_buy_volume": 175490.9, "taker_buy_quote": 22502.51195}, {"ts": 1768404960000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 538585.7, "quote_volume": 69163.77201, "trades": 306, "taker_buy_volume": 285644.8, "taker_buy_quote": 36681.55273}, {"ts": 1768405020000, "open": 0.1283, "high": 0.1283, "low": 0.1277, "close": 0.1277, "volume": 308322.7, "quote_volume": 39462.81869, "trades": 243, "taker_buy_volume": 70495.3, "taker_buy_quote": 9028.34624}, {"ts": 1768405080000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1275, "volume": 118420.0, "quote_volume": 15105.22739, "trades": 127, "taker_buy_volume": 82690.3, "taker_buy_quote": 10547.93296}, {"ts": 1768405140000, "open": 0.1276, "high": 0.1277, "low": 0.1273, "close": 0.1277, "volume": 284042.2, "quote_volume": 36209.56809, "trades": 183, "taker_buy_volume": 106115.1, "taker_buy_quote": 13527.19325}, {"ts": 1768405200000, "open": 0.1277, "high": 0.1279, "low": 0.1276, "close": 0.1276, "volume": 95944.1, "quote_volume": 12249.13656, "trades": 56, "taker_buy_volume": 5133.3, "taker_buy_quote": 655.82858}, {"ts": 1768405260000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 132775.8, "quote_volume": 16945.17318, "trades": 130, "taker_buy_volume": 113281.4, "taker_buy_quote": 14457.56049}, {"ts": 1768405320000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 47028.3, "quote_volume": 6008.98735, "trades": 44, "taker_buy_volume": 15111.2, "taker_buy_quote": 1930.08979}, {"ts": 1768405380000, "open": 0.1278, "high": 0.1278, "low": 0.1275, "close": 0.1277, "volume": 162315.6, "quote_volume": 20715.28294, "trades": 82, "taker_buy_volume": 79117.2, "taker_buy_quote": 10099.28221}, {"ts": 1768405440000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 19066.1, "quote_volume": 2435.43546, "trades": 29, "taker_buy_volume": 3462.2, "taker_buy_quote": 442.31408}, {"ts": 1768405500000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 16126.7, "quote_volume": 2060.49556, "trades": 25, "taker_buy_volume": 1927.0, "taker_buy_quote": 246.2706}, {"ts": 1768405560000, "open": 0.1277, "high": 0.1277, "low": 0.1276, "close": 0.1277, "volume": 126098.5, "quote_volume": 16091.69998, "trades": 89, "taker_buy_volume": 24791.1, "taker_buy_quote": 3163.70466}, {"ts": 1768405620000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 254059.4, "quote_volume": 32450.31441, "trades": 63, "taker_buy_volume": 192788.6, "taker_buy_quote": 24620.72387}, {"ts": 1768405680000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 90299.6, "quote_volume": 11529.37452, "trades": 60, "taker_buy_volume": 37064.3, "taker_buy_quote": 4732.83231}, {"ts": 1768405740000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 23367.3, "quote_volume": 2984.00421, "trades": 27, "taker_buy_volume": 21177.6, "taker_buy_quote": 2704.37952}, {"ts": 1768405800000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 48687.5, "quote_volume": 6217.39375, "trades": 27, "taker_buy_volume": 1373.2, "taker_buy_quote": 175.35764}, {"ts": 1768405860000, "open": 0.1276, "high": 0.1277, "low": 0.1274, "close": 0.1275, "volume": 143960.7, "quote_volume": 18362.50544, "trades": 91, "taker_buy_volume": 120378.4, "taker_buy_quote": 15355.66301}, {"ts": 1768405920000, "open": 0.1274, "high": 0.1275, "low": 0.1273, "close": 0.1274, "volume": 77421.0, "quote_volume": 9863.42926, "trades": 43, "taker_buy_volume": 21767.0, "taker_buy_quote": 2773.12208}, {"ts": 1768405980000, "open": 0.1274, "high": 0.1278, "low": 0.1274, "close": 0.1277, "volume": 19127.9, "quote_volume": 2440.38149, "trades": 46, "taker_buy_volume": 16309.6, "taker_buy_quote": 2080.23803}, {"ts": 1768406040000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 46486.5, "quote_volume": 5939.47771, "trades": 28, "taker_buy_volume": 20764.1, "taker_buy_quote": 2653.65198}, {"ts": 1768406100000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 31092.5, "quote_volume": 3973.79442, "trades": 30, "taker_buy_volume": 8785.4, "taker_buy_quote": 1122.96973}, {"ts": 1768406160000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 31804.6, "quote_volume": 4061.44742, "trades": 27, "taker_buy_volume": 2128.3, "taker_buy_quote": 271.78391}, {"ts": 1768406220000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 48413.3, "quote_volume": 6182.39092, "trades": 18, "taker_buy_volume": 48211.4, "taker_buy_quote": 6156.60829}, {"ts": 1768406280000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 49134.4, "quote_volume": 6277.51274, "trades": 43, "taker_buy_volume": 36262.8, "taker_buy_quote": 4632.76601}, {"ts": 1768406340000, "open": 0.1278, "high": 0.1278, "low": 0.1277, "close": 0.1278, "volume": 38544.0, "quote_volume": 4925.91057, "trades": 26, "taker_buy_volume": 9800.8, "taker_buy_quote": 1252.54224}, {"ts": 1768406400000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 8051.7, "quote_volume": 1029.03784, "trades": 9, "taker_buy_volume": 7894.1, "taker_buy_quote": 1008.89656}, {"ts": 1768406460000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 72054.7, "quote_volume": 9212.42222, "trades": 44, "taker_buy_volume": 17696.3, "taker_buy_quote": 2263.05363}, {"ts": 1768406520000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 100002.8, "quote_volume": 12795.4932, "trades": 48, "taker_buy_volume": 39197.3, "taker_buy_quote": 5014.52293}, {"ts": 1768406580000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 19781.6, "quote_volume": 2532.43512, "trades": 12, "taker_buy_volume": 4108.7, "taker_buy_quote": 526.30392}, {"ts": 1768406640000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.1281, "volume": 72451.8, "quote_volume": 9281.69129, "trades": 49, "taker_buy_volume": 46747.7, "taker_buy_quote": 5989.00206}, {"ts": 1768406700000, "open": 0.1281, "high": 0.1281, "low": 0.1281, "close": 0.1281, "volume": 10999.8, "quote_volume": 1409.07438, "trades": 11, "taker_buy_volume": 3882.0, "taker_buy_quote": 497.2842}, {"ts": 1768406760000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 38378.8, "quote_volume": 4912.73601, "trades": 42, "taker_buy_volume": 3800.3, "taker_buy_quote": 486.4384}, {"ts": 1768406820000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 22738.2, "quote_volume": 2907.5877, "trades": 25, "taker_buy_volume": 13142.1, "taker_buy_quote": 1680.87459}, {"ts": 1768406880000, "open": 0.1279, "high": 0.1284, "low": 0.1279, "close": 0.1284, "volume": 471932.2, "quote_volume": 60546.46126, "trades": 148, "taker_buy_volume": 280371.0, "taker_buy_quote": 35965.33256}, {"ts": 1768406940000, "open": 0.1283, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 266827.1, "quote_volume": 34263.19139, "trades": 130, "taker_buy_volume": 171993.8, "taker_buy_quote": 22083.71621}, {"ts": 1768407000000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 199500.3, "quote_volume": 25630.96283, "trades": 108, "taker_buy_volume": 133623.4, "taker_buy_quote": 17169.90931}, {"ts": 1768407060000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 209038.2, "quote_volume": 26848.61148, "trades": 73, "taker_buy_volume": 145332.8, "taker_buy_quote": 18668.83812}, {"ts": 1768407120000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 244947.8, "quote_volume": 31502.39964, "trades": 126, "taker_buy_volume": 122908.7, "taker_buy_quote": 15809.92801}, {"ts": 1768407180000, "open": 0.1287, "high": 0.1287, "low": 0.1286, "close": 0.1287, "volume": 183844.6, "quote_volume": 23653.72396, "trades": 134, "taker_buy_volume": 94719.5, "taker_buy_quote": 12189.28008}, {"ts": 1768407240000, "open": 0.1287, "high": 0.1288, "low": 0.1283, "close": 0.1284, "volume": 115927.2, "quote_volume": 14893.48908, "trades": 84, "taker_buy_volume": 76221.9, "taker_buy_quote": 9788.93074}, {"ts": 1768407300000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 7958.8, "quote_volume": 1022.38177, "trades": 57, "taker_buy_volume": 2640.8, "taker_buy_quote": 339.3428}, {"ts": 1768407360000, "open": 0.1284, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 101205.9, "quote_volume": 12996.57466, "trades": 56, "taker_buy_volume": 76403.3, "taker_buy_quote": 9811.60386}, {"ts": 1768407420000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 169318.6, "quote_volume": 21744.48948, "trades": 72, "taker_buy_volume": 84547.7, "taker_buy_quote": 10859.90592}, {"ts": 1768407480000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 39807.4, "quote_volume": 5114.37804, "trades": 32, "taker_buy_volume": 10380.2, "taker_buy_quote": 1333.8557}, {"ts": 1768407540000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 23719.2, "quote_volume": 3047.40742, "trades": 18, "taker_buy_volume": 6760.4, "taker_buy_quote": 868.7114}, {"ts": 1768407600000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 71095.9, "quote_volume": 9136.08273, "trades": 38, "taker_buy_volume": 29950.8, "taker_buy_quote": 3848.85159}, {"ts": 1768407660000, "open": 0.1286, "high": 0.1287, "low": 0.1285, "close": 0.1287, "volume": 159257.0, "quote_volume": 20484.57677, "trades": 56, "taker_buy_volume": 104380.8, "taker_buy_quote": 13429.30989}, {"ts": 1768407720000, "open": 0.1285, "high": 0.1287, "low": 0.1285, "close": 0.1286, "volume": 100461.1, "quote_volume": 12924.21875, "trades": 35, "taker_buy_volume": 87573.9, "taker_buy_quote": 11267.03181}, {"ts": 1768407780000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1284, "volume": 97811.5, "quote_volume": 12562.06658, "trades": 69, "taker_buy_volume": 36119.5, "taker_buy_quote": 4637.97901}, {"ts": 1768407840000, "open": 0.1284, "high": 0.1284, "low": 0.1281, "close": 0.1282, "volume": 30160.9, "quote_volume": 3867.83532, "trades": 39, "taker_buy_volume": 11668.9, "taker_buy_quote": 1497.01779}, {"ts": 1768407900000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 28157.7, "quote_volume": 3609.82572, "trades": 16, "taker_buy_volume": 85.8, "taker_buy_quote": 11.00814}, {"ts": 1768407960000, "open": 0.1281, "high": 0.1282, "low": 0.128, "close": 0.128, "volume": 131090.7, "quote_volume": 16792.60143, "trades": 55, "taker_buy_volume": 58817.4, "taker_buy_quote": 7534.53736}, {"ts": 1768408020000, "open": 0.128, "high": 0.1282, "low": 0.128, "close": 0.1282, "volume": 99862.7, "quote_volume": 12792.04667, "trades": 50, "taker_buy_volume": 69426.8, "taker_buy_quote": 8893.58011}, {"ts": 1768408080000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1282, "volume": 22857.1, "quote_volume": 2930.28003, "trades": 31, "taker_buy_volume": 9355.2, "taker_buy_quote": 1199.34981}, {"ts": 1768408140000, "open": 0.1282, "high": 0.1283, "low": 0.1281, "close": 0.1283, "volume": 144908.0, "quote_volume": 18571.38584, "trades": 53, "taker_buy_volume": 46049.0, "taker_buy_quote": 5905.95848}, {"ts": 1768408200000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 11685.5, "quote_volume": 1499.31641, "trades": 33, "taker_buy_volume": 2228.0, "taker_buy_quote": 286.0337}, {"ts": 1768408260000, "open": 0.1283, "high": 0.1288, "low": 0.1283, "close": 0.1287, "volume": 201496.9, "quote_volume": 25889.01795, "trades": 207, "taker_buy_volume": 110840.7, "taker_buy_quote": 14249.61551}, {"ts": 1768408320000, "open": 0.1287, "high": 0.1289, "low": 0.1287, "close": 0.1288, "volume": 182046.0, "quote_volume": 23441.76732, "trades": 132, "taker_buy_volume": 82545.9, "taker_buy_quote": 10631.52462}, {"ts": 1768408380000, "open": 0.1287, "high": 0.1289, "low": 0.1285, "close": 0.1285, "volume": 149243.5, "quote_volume": 19200.972, "trades": 158, "taker_buy_volume": 37762.6, "taker_buy_quote": 4862.3088}, {"ts": 1768408440000, "open": 0.1285, "high": 0.1285, "low": 0.128, "close": 0.128, "volume": 82837.6, "quote_volume": 10624.85627, "trades": 112, "taker_buy_volume": 43826.8, "taker_buy_quote": 5622.99722}, {"ts": 1768408500000, "open": 0.1281, "high": 0.1281, "low": 0.1277, "close": 0.1277, "volume": 153866.8, "quote_volume": 19665.20558, "trades": 107, "taker_buy_volume": 54012.5, "taker_buy_quote": 6904.54934}, {"ts": 1768408560000, "open": 0.1277, "high": 0.128, "low": 0.1277, "close": 0.1279, "volume": 203442.3, "quote_volume": 26017.42532, "trades": 118, "taker_buy_volume": 135366.9, "taker_buy_quote": 17317.50032}, {"ts": 1768408620000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 73272.1, "quote_volume": 9372.61369, "trades": 51, "taker_buy_volume": 22395.8, "taker_buy_quote": 2864.63874}, {"ts": 1768408680000, "open": 0.1281, "high": 0.1282, "low": 0.1281, "close": 0.1282, "volume": 2802.3, "quote_volume": 359.12902, "trades": 19, "taker_buy_volume": 2155.7, "taker_buy_quote": 276.28786}, {"ts": 1768408740000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1284, "volume": 10305.4, "quote_volume": 1323.06306, "trades": 37, "taker_buy_volume": 5609.7, "taker_buy_quote": 720.13518}, {"ts": 1768408800000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 68691.2, "quote_volume": 8811.87343, "trades": 48, "taker_buy_volume": 23152.2, "taker_buy_quote": 2970.42726}, {"ts": 1768408860000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 23871.7, "quote_volume": 3063.06379, "trades": 41, "taker_buy_volume": 16273.8, "taker_buy_quote": 2088.25322}, {"ts": 1768408920000, "open": 0.1284, "high": 0.1286, "low": 0.1283, "close": 0.1285, "volume": 277931.8, "quote_volume": 35718.64631, "trades": 74, "taker_buy_volume": 246255.2, "taker_buy_quote": 31646.68817}, {"ts": 1768408980000, "open": 0.1285, "high": 0.1286, "low": 0.1285, "close": 0.1286, "volume": 34556.6, "quote_volume": 4442.28836, "trades": 46, "taker_buy_volume": 33759.6, "taker_buy_quote": 4339.87386}, {"ts": 1768409040000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 258249.5, "quote_volume": 33178.72066, "trades": 149, "taker_buy_volume": 84739.8, "taker_buy_quote": 10891.45335}, {"ts": 1768409100000, "open": 0.1285, "high": 0.1285, "low": 0.1284, "close": 0.1285, "volume": 10806.2, "quote_volume": 1387.92621, "trades": 12, "taker_buy_volume": 7821.5, "taker_buy_quote": 1004.69073}, {"ts": 1768409160000, "open": 0.1284, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 22087.5, "quote_volume": 2834.24427, "trades": 38, "taker_buy_volume": 3688.8, "taker_buy_quote": 473.64192}, {"ts": 1768409220000, "open": 0.1284, "high": 0.1286, "low": 0.1284, "close": 0.1286, "volume": 16057.2, "quote_volume": 2062.7156, "trades": 32, "taker_buy_volume": 15685.4, "taker_buy_quote": 2014.94553}, {"ts": 1768409280000, "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 83520.0, "quote_volume": 10728.53683, "trades": 75, "taker_buy_volume": 28131.0, "taker_buy_quote": 3614.66225}, {"ts": 1768409340000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 27554.4, "quote_volume": 3534.79354, "trades": 34, "taker_buy_volume": 8670.1, "taker_buy_quote": 1112.84476}, {"ts": 1768409400000, "open": 0.1283, "high": 0.1284, "low": 0.1282, "close": 0.1283, "volume": 75645.6, "quote_volume": 9703.1423, "trades": 42, "taker_buy_volume": 23194.8, "taker_buy_quote": 2975.90141}, {"ts": 1768409460000, "open": 0.1282, "high": 0.1283, "low": 0.1282, "close": 0.1282, "volume": 23871.7, "quote_volume": 3062.70567, "trades": 25, "taker_buy_volume": 18993.6, "taker_buy_quote": 2436.87888}, {"ts": 1768409520000, "open": 0.1283, "high": 0.1284, "low": 0.1283, "close": 0.1283, "volume": 35368.3, "quote_volume": 4537.96941, "trades": 36, "taker_buy_volume": 12299.7, "taker_buy_quote": 1578.26803}, {"ts": 1768409580000, "open": 0.1284, "high": 0.1284, "low": 0.1282, "close": 0.1282, "volume": 23386.9, "quote_volume": 3000.99912, "trades": 18, "taker_buy_volume": 14505.9, "taker_buy_quote": 1862.36286}, {"ts": 1768409640000, "open": 0.1282, "high": 0.1282, "low": 0.1282, "close": 0.1282, "volume": 8677.9, "quote_volume": 1112.50678, "trades": 12, "taker_buy_volume": 156.8, "taker_buy_quote": 20.10176}, {"ts": 1768409700000, "open": 0.1281, "high": 0.1281, "low": 0.1279, "close": 0.128, "volume": 65021.5, "quote_volume": 8326.51498, "trades": 43, "taker_buy_volume": 492.8, "taker_buy_quote": 63.08465}, {"ts": 1768409760000, "open": 0.1279, "high": 0.1279, "low": 0.1276, "close": 0.1277, "volume": 188238.1, "quote_volume": 24048.0097, "trades": 113, "taker_buy_volume": 129080.2, "taker_buy_quote": 16493.36034}, {"ts": 1768409820000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 136762.2, "quote_volume": 17468.08183, "trades": 78, "taker_buy_volume": 43198.7, "taker_buy_quote": 5519.02643}, {"ts": 1768409880000, "open": 0.1276, "high": 0.1277, "low": 0.1275, "close": 0.1277, "volume": 159697.1, "quote_volume": 20373.67421, "trades": 87, "taker_buy_volume": 27214.0, "taker_buy_quote": 3472.82914}, {"ts": 1768409940000, "open": 0.1277, "high": 0.1278, "low": 0.1276, "close": 0.1278, "volume": 18770.0, "quote_volume": 2396.75745, "trades": 26, "taker_buy_volume": 15384.1, "taker_buy_quote": 1964.71661}, {"ts": 1768410000000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 5064.6, "quote_volume": 647.06789, "trades": 14, "taker_buy_volume": 3184.7, "taker_buy_quote": 407.00466}, {"ts": 1768410060000, "open": 0.1277, "high": 0.1277, "low": 0.1275, "close": 0.1276, "volume": 29788.8, "quote_volume": 3799.77941, "trades": 67, "taker_buy_volume": 11249.2, "taker_buy_quote": 1435.15204}, {"ts": 1768410120000, "open": 0.1277, "high": 0.1277, "low": 0.1277, "close": 0.1277, "volume": 16793.6, "quote_volume": 2144.54272, "trades": 48, "taker_buy_volume": 8594.4, "taker_buy_quote": 1097.50488}, {"ts": 1768410180000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 12779.0, "quote_volume": 1633.52046, "trades": 62, "taker_buy_volume": 10844.6, "taker_buy_quote": 1386.30414}, {"ts": 1768410240000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 47475.4, "quote_volume": 6065.7903, "trades": 41, "taker_buy_volume": 26106.6, "taker_buy_quote": 3334.08691}, {"ts": 1768410300000, "open": 0.1278, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 7710.4, "quote_volume": 985.99148, "trades": 20, "taker_buy_volume": 7710.4, "taker_buy_quote": 985.99148}, {"ts": 1768410360000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 38317.5, "quote_volume": 4900.79181, "trades": 34, "taker_buy_volume": 1170.7, "taker_buy_quote": 149.73253}, {"ts": 1768410420000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 13832.3, "quote_volume": 1770.4189, "trades": 44, "taker_buy_volume": 10006.3, "taker_buy_quote": 1280.79407}, {"ts": 1768410480000, "open": 0.1279, "high": 0.1279, "low": 0.1279, "close": 0.1279, "volume": 14014.1, "quote_volume": 1792.40339, "trades": 24, "taker_buy_volume": 2690.4, "taker_buy_quote": 344.10216}, {"ts": 1768410540000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.128, "volume": 10901.6, "quote_volume": 1394.35277, "trades": 8, "taker_buy_volume": 381.3, "taker_buy_quote": 48.8064}, {"ts": 1768410600000, "open": 0.1279, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 40053.6, "quote_volume": 5120.55287, "trades": 34, "taker_buy_volume": 20424.1, "taker_buy_quote": 2610.20776}, {"ts": 1768410660000, "open": 0.1279, "high": 0.128, "low": 0.1279, "close": 0.1279, "volume": 75214.5, "quote_volume": 9622.96794, "trades": 38, "taker_buy_volume": 52605.8, "taker_buy_quote": 6731.31521}, {"ts": 1768410720000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 30885.8, "quote_volume": 3947.66214, "trades": 33, "taker_buy_volume": 11235.2, "taker_buy_quote": 1436.95409}, {"ts": 1768410780000, "open": 0.1279, "high": 0.128, "low": 0.1278, "close": 0.128, "volume": 16976.4, "quote_volume": 2172.29965, "trades": 24, "taker_buy_volume": 13927.0, "taker_buy_quote": 1782.14299}, {"ts": 1768410840000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 76074.2, "quote_volume": 9741.45807, "trades": 52, "taker_buy_volume": 69226.4, "taker_buy_quote": 8864.93967}, {"ts": 1768410900000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 633927.9, "quote_volume": 81141.64353, "trades": 86, "taker_buy_volume": 36076.0, "taker_buy_quote": 4618.9154}, {"ts": 1768410960000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1279, "volume": 5799.5, "quote_volume": 741.25054, "trades": 24, "taker_buy_volume": 3547.9, "taker_buy_quote": 453.55689}, {"ts": 1768411020000, "open": 0.128, "high": 0.1281, "low": 0.128, "close": 0.1281, "volume": 3897.5, "quote_volume": 499.00119, "trades": 22, "taker_buy_volume": 2249.6, "taker_buy_quote": 288.06999}, {"ts": 1768411080000, "open": 0.1281, "high": 0.1281, "low": 0.1278, "close": 0.1278, "volume": 43207.4, "quote_volume": 5524.96964, "trades": 71, "taker_buy_volume": 17737.2, "taker_buy_quote": 2267.5523}, {"ts": 1768411140000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 10954.8, "quote_volume": 1401.11342, "trades": 20, "taker_buy_volume": 8247.0, "taker_buy_quote": 1054.7913}, {"ts": 1768411200000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1279, "volume": 11233.0, "quote_volume": 1435.88509, "trades": 32, "taker_buy_volume": 5884.5, "taker_buy_quote": 752.16643}, {"ts": 1768411260000, "open": 0.1279, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 20362.9, "quote_volume": 2601.26497, "trades": 30, "taker_buy_volume": 5345.0, "taker_buy_quote": 683.091}, {"ts": 1768411320000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 32088.4, "quote_volume": 4100.89752, "trades": 64, "taker_buy_volume": 22921.4, "taker_buy_quote": 2929.35492}, {"ts": 1768411380000, "open": 0.1278, "high": 0.1278, "low": 0.1278, "close": 0.1278, "volume": 61731.7, "quote_volume": 7889.31126, "trades": 19, "taker_buy_volume": 54690.4, "taker_buy_quote": 6989.43312}, {"ts": 1768411440000, "open": 0.1278, "high": 0.1278, "low": 0.1276, "close": 0.1276, "volume": 13157.1, "quote_volume": 1680.14833, "trades": 25, "taker_buy_volume": 148.9, "taker_buy_quote": 19.01453}, {"ts": 1768411500000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 120201.5, "quote_volume": 15358.08276, "trades": 53, "taker_buy_volume": 112687.3, "taker_buy_quote": 14398.51942}, {"ts": 1768411560000, "open": 0.1277, "high": 0.1279, "low": 0.1277, "close": 0.1278, "volume": 46155.7, "quote_volume": 5898.69972, "trades": 42, "taker_buy_volume": 38672.1, "taker_buy_quote": 4942.30064}, {"ts": 1768411620000, "open": 0.1278, "high": 0.1279, "low": 0.1278, "close": 0.1278, "volume": 514.6, "quote_volume": 65.78474, "trades": 8, "taker_buy_volume": 188.6, "taker_buy_quote": 24.12194}, {"ts": 1768411680000, "open": 0.1278, "high": 0.1279, "low": 0.1277, "close": 0.1277, "volume": 172083.5, "quote_volume": 21987.16642, "trades": 145, "taker_buy_volume": 128546.4, "taker_buy_quote": 16423.77119}, {"ts": 1768411740000, "open": 0.1277, "high": 0.1278, "low": 0.1277, "close": 0.1277, "volume": 45397.5, "quote_volume": 5797.26575, "trades": 26, "taker_buy_volume": 31329.5, "taker_buy_quote": 4000.78215}, {"ts": 1768411800000, "open": 0.1277, "high": 0.1277, "low": 0.1273, "close": 0.1274, "volume": 31401.4, "quote_volume": 4004.84262, "trades": 63, "taker_buy_volume": 1630.6, "taker_buy_quote": 207.74628}, {"ts": 1768411860000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 22912.3, "quote_volume": 2919.90186, "trades": 28, "taker_buy_volume": 4538.2, "taker_buy_quote": 578.6205}, {"ts": 1768411920000, "open": 0.1275, "high": 0.1275, "low": 0.1274, "close": 0.1274, "volume": 37571.1, "quote_volume": 4786.65207, "trades": 32, "taker_buy_volume": 733.3, "taker_buy_quote": 93.49575}, {"ts": 1768411980000, "open": 0.1274, "high": 0.1274, "low": 0.1268, "close": 0.127, "volume": 972366.6, "quote_volume": 123506.50993, "trades": 256, "taker_buy_volume": 507470.0, "taker_buy_quote": 64450.30402}, {"ts": 1768412040000, "open": 0.127, "high": 0.127, "low": 0.1268, "close": 0.1268, "volume": 137675.6, "quote_volume": 17476.72745, "trades": 104, "taker_buy_volume": 49819.0, "taker_buy_quote": 6326.97498}, {"ts": 1768412100000, "open": 0.1269, "high": 0.127, "low": 0.1264, "close": 0.1266, "volume": 257740.3, "quote_volume": 32640.06031, "trades": 111, "taker_buy_volume": 45630.3, "taker_buy_quote": 5781.59283}, {"ts": 1768412160000, "open": 0.1266, "high": 0.1266, "low": 0.1263, "close": 0.1265, "volume": 159799.8, "quote_volume": 20209.64784, "trades": 136, "taker_buy_volume": 27151.5, "taker_buy_quote": 3433.35039}, {"ts": 1768412220000, "open": 0.1265, "high": 0.1265, "low": 0.1263, "close": 0.1264, "volume": 146245.9, "quote_volume": 18485.68653, "trades": 117, "taker_buy_volume": 60649.4, "taker_buy_quote": 7666.86986}, {"ts": 1768412280000, "open": 0.1264, "high": 0.1266, "low": 0.1263, "close": 0.1264, "volume": 84947.4, "quote_volume": 10736.14063, "trades": 75, "taker_buy_volume": 26576.1, "taker_buy_quote": 3359.59415}, {"ts": 1768412340000, "open": 0.1264, "high": 0.1265, "low": 0.1263, "close": 0.1265, "volume": 40825.2, "quote_volume": 5160.21863, "trades": 29, "taker_buy_volume": 8455.1, "taker_buy_quote": 1069.03422}, {"ts": 1768412400000, "open": 0.1265, "high": 0.1269, "low": 0.1265, "close": 0.1269, "volume": 83548.9, "quote_volume": 10580.42359, "trades": 56, "taker_buy_volume": 62309.4, "taker_buy_quote": 7892.1907}, {"ts": 1768412460000, "open": 0.1269, "high": 0.1269, "low": 0.1267, "close": 0.1268, "volume": 38264.6, "quote_volume": 4851.56458, "trades": 88, "taker_buy_volume": 11635.9, "taker_buy_quote": 1475.44782}, {"ts": 1768412520000, "open": 0.1268, "high": 0.1269, "low": 0.1266, "close": 0.1269, "volume": 98868.9, "quote_volume": 12529.87632, "trades": 71, "taker_buy_volume": 68714.2, "taker_buy_quote": 8709.89452}, {"ts": 1768412580000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.1269, "volume": 7309.6, "quote_volume": 927.8972, "trades": 63, "taker_buy_volume": 2587.0, "taker_buy_quote": 328.41296}, {"ts": 1768412640000, "open": 0.1269, "high": 0.127, "low": 0.1269, "close": 0.127, "volume": 5835.0, "quote_volume": 741.01434, "trades": 13, "taker_buy_volume": 2841.6, "taker_buy_quote": 360.8832}, {"ts": 1768412700000, "open": 0.1269, "high": 0.127, "low": 0.1268, "close": 0.1269, "volume": 21514.1, "quote_volume": 2730.13913, "trades": 23, "taker_buy_volume": 18655.9, "taker_buy_quote": 2367.44222}, {"ts": 1768412760000, "open": 0.1269, "high": 0.1272, "low": 0.1269, "close": 0.1272, "volume": 143704.6, "quote_volume": 18278.03768, "trades": 51, "taker_buy_volume": 118637.7, "taker_buy_quote": 15089.54849}, {"ts": 1768412820000, "open": 0.1272, "high": 0.1272, "low": 0.127, "close": 0.1272, "volume": 50209.5, "quote_volume": 6381.76681, "trades": 74, "taker_buy_volume": 43855.7, "taker_buy_quote": 5574.19884}, {"ts": 1768412880000, "open": 0.1272, "high": 0.1274, "low": 0.1272, "close": 0.1273, "volume": 30209.6, "quote_volume": 3845.69281, "trades": 21, "taker_buy_volume": 29379.6, "taker_buy_quote": 3740.04167}, {"ts": 1768412940000, "open": 0.1273, "high": 0.1273, "low": 0.1272, "close": 0.1272, "volume": 32361.6, "quote_volume": 4116.55855, "trades": 43, "taker_buy_volume": 8864.2, "taker_buy_quote": 1127.52624}, {"ts": 1768413000000, "open": 0.1271, "high": 0.1271, "low": 0.1267, "close": 0.1267, "volume": 36136.0, "quote_volume": 4583.40877, "trades": 65, "taker_buy_volume": 24601.7, "taker_buy_quote": 3119.95174}, {"ts": 1768413060000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 80060.3, "quote_volume": 10131.89123, "trades": 70, "taker_buy_volume": 10339.0, "taker_buy_quote": 1308.87285}, {"ts": 1768413120000, "open": 0.1265, "high": 0.1265, "low": 0.1262, "close": 0.1264, "volume": 70893.1, "quote_volume": 8955.59091, "trades": 89, "taker_buy_volume": 4480.5, "taker_buy_quote": 566.41216}, {"ts": 1768413180000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1264, "volume": 14690.5, "quote_volume": 1857.42777, "trades": 64, "taker_buy_volume": 6055.5, "taker_buy_quote": 765.96377}, {"ts": 1768413240000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 31471.5, "quote_volume": 3974.85115, "trades": 42, "taker_buy_volume": 2877.5, "taker_buy_quote": 363.43538}, {"ts": 1768413300000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 22850.9, "quote_volume": 2885.34874, "trades": 24, "taker_buy_volume": 12763.4, "taker_buy_quote": 1612.01742}, {"ts": 1768413360000, "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 37384.6, "quote_volume": 4726.0355, "trades": 22, "taker_buy_volume": 36938.4, "taker_buy_quote": 4669.63582}, {"ts": 1768413420000, "open": 0.1266, "high": 0.1266, "low": 0.1264, "close": 0.1264, "volume": 52460.0, "quote_volume": 6639.18375, "trades": 66, "taker_buy_volume": 4024.3, "taker_buy_quote": 509.24054}, {"ts": 1768413480000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1263, "volume": 15622.7, "quote_volume": 1972.77312, "trades": 32, "taker_buy_volume": 2004.0, "taker_buy_quote": 253.11312}, {"ts": 1768413540000, "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 4344.3, "quote_volume": 549.00655, "trades": 10, "taker_buy_volume": 3214.6, "taker_buy_quote": 406.32544}, {"ts": 1768413600000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 31285.6, "quote_volume": 3948.49586, "trades": 41, "taker_buy_volume": 20657.0, "taker_buy_quote": 2606.96406}, {"ts": 1768413660000, "open": 0.1262, "high": 0.1263, "low": 0.1261, "close": 0.1262, "volume": 77777.6, "quote_volume": 9812.14575, "trades": 54, "taker_buy_volume": 45572.8, "taker_buy_quote": 5749.8594}, {"ts": 1768413720000, "open": 0.1262, "high": 0.1264, "low": 0.1262, "close": 0.1264, "volume": 18207.1, "quote_volume": 2299.28504, "trades": 18, "taker_buy_volume": 13866.1, "taker_buy_quote": 1751.45084}, {"ts": 1768413780000, "open": 0.1265, "high": 0.1265, "low": 0.1261, "close": 0.1262, "volume": 257561.6, "quote_volume": 32517.94905, "trades": 91, "taker_buy_volume": 46801.2, "taker_buy_quote": 5906.97165}, {"ts": 1768413840000, "open": 0.1262, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 41233.6, "quote_volume": 5203.8605, "trades": 25, "taker_buy_volume": 30600.1, "taker_buy_quote": 3861.9128}, {"ts": 1768413900000, "open": 0.1264, "high": 0.1265, "low": 0.1264, "close": 0.1265, "volume": 4054.7, "quote_volume": 512.63503, "trades": 13, "taker_buy_volume": 2816.1, "taker_buy_quote": 356.07599}, {"ts": 1768413960000, "open": 0.1265, "high": 0.1267, "low": 0.1263, "close": 0.1267, "volume": 83307.4, "quote_volume": 10532.96641, "trades": 103, "taker_buy_volume": 39335.1, "taker_buy_quote": 4974.59308}, {"ts": 1768414020000, "open": 0.1266, "high": 0.1267, "low": 0.1265, "close": 0.1265, "volume": 24144.2, "quote_volume": 3056.60082, "trades": 29, "taker_buy_volume": 1167.1, "taker_buy_quote": 147.74422}, {"ts": 1768414080000, "open": 0.1265, "high": 0.1265, "low": 0.1262, "close": 0.1262, "volume": 19610.6, "quote_volume": 2477.34501, "trades": 47, "taker_buy_volume": 8097.5, "taker_buy_quote": 1023.18732}, {"ts": 1768414140000, "open": 0.1263, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 28924.6, "quote_volume": 3653.1849, "trades": 13, "taker_buy_volume": 28528.4, "taker_buy_quote": 3603.14484}, {"ts": 1768414200000, "open": 0.1263, "high": 0.1263, "low": 0.1263, "close": 0.1263, "volume": 3300.6, "quote_volume": 416.86578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768414260000, "open": 0.1263, "high": 0.1264, "low": 0.1262, "close": 0.1262, "volume": 3322.5, "quote_volume": 419.61115, "trades": 14, "taker_buy_volume": 158.0, "taker_buy_quote": 19.9712}, {"ts": 1768414320000, "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1263, "volume": 35442.8, "quote_volume": 4474.29411, "trades": 24, "taker_buy_volume": 27399.9, "taker_buy_quote": 3459.28013}, {"ts": 1768414380000, "open": 0.1263, "high": 0.1263, "low": 0.126, "close": 0.126, "volume": 46318.5, "quote_volume": 5841.803, "trades": 56, "taker_buy_volume": 1391.3, "taker_buy_quote": 175.4838}, {"ts": 1768414440000, "open": 0.126, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 31581.6, "quote_volume": 3977.03283, "trades": 48, "taker_buy_volume": 14844.2, "taker_buy_quote": 1869.82633}, {"ts": 1768414500000, "open": 0.126, "high": 0.126, "low": 0.1256, "close": 0.1257, "volume": 122032.2, "quote_volume": 15343.78741, "trades": 99, "taker_buy_volume": 20457.7, "taker_buy_quote": 2571.22676}, {"ts": 1768414560000, "open": 0.1256, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 148829.0, "quote_volume": 18683.16112, "trades": 74, "taker_buy_volume": 77268.0, "taker_buy_quote": 9700.12963}, {"ts": 1768414620000, "open": 0.1256, "high": 0.1257, "low": 0.1254, "close": 0.1257, "volume": 2834161.3, "quote_volume": 355951.09671, "trades": 260, "taker_buy_volume": 2607687.7, "taker_buy_quote": 327521.7097}, {"ts": 1768414680000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 64701.9, "quote_volume": 8128.13789, "trades": 46, "taker_buy_volume": 59291.9, "taker_buy_quote": 7448.64189}, {"ts": 1768414740000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 7548.8, "quote_volume": 949.10368, "trades": 18, "taker_buy_volume": 5289.2, "taker_buy_quote": 665.07196}, {"ts": 1768414800000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 34776.6, "quote_volume": 4374.22806, "trades": 24, "taker_buy_volume": 30902.0, "taker_buy_quote": 3887.06133}, {"ts": 1768414860000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 65051.3, "quote_volume": 8176.12576, "trades": 101, "taker_buy_volume": 3229.8, "taker_buy_quote": 405.66288}, {"ts": 1768414920000, "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 23464.3, "quote_volume": 2947.11608, "trades": 43, "taker_buy_volume": 18215.5, "taker_buy_quote": 2287.8668}, {"ts": 1768414980000, "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1256, "volume": 20600.4, "quote_volume": 2585.41602, "trades": 38, "taker_buy_volume": 8649.8, "taker_buy_quote": 1085.61572}, {"ts": 1768415040000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 43817.9, "quote_volume": 5507.44738, "trades": 35, "taker_buy_volume": 43226.9, "taker_buy_quote": 5433.15868}, {"ts": 1768415100000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 15502.6, "quote_volume": 1948.68318, "trades": 59, "taker_buy_volume": 5361.6, "taker_buy_quote": 673.95948}, {"ts": 1768415160000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 16820.6, "quote_volume": 2114.31724, "trades": 13, "taker_buy_volume": 16103.1, "taker_buy_quote": 2024.15967}, {"ts": 1768415220000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 80261.6, "quote_volume": 10087.895, "trades": 49, "taker_buy_volume": 21825.9, "taker_buy_quote": 2743.52099}, {"ts": 1768415280000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 1809.0, "quote_volume": 227.3913, "trades": 8, "taker_buy_volume": 125.4, "taker_buy_quote": 15.76278}, {"ts": 1768415340000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 227948.0, "quote_volume": 28708.79721, "trades": 85, "taker_buy_volume": 194468.6, "taker_buy_quote": 24490.39281}, {"ts": 1768415400000, "open": 0.1261, "high": 0.1261, "low": 0.1259, "close": 0.1259, "volume": 1059980.8, "quote_volume": 133464.41018, "trades": 95, "taker_buy_volume": 43226.9, "taker_buy_quote": 5450.90335}, {"ts": 1768415460000, "open": 0.1259, "high": 0.126, "low": 0.1259, "close": 0.1259, "volume": 1500936.5, "quote_volume": 188986.32965, "trades": 258, "taker_buy_volume": 174176.4, "taker_buy_quote": 21946.2264}, {"ts": 1768415520000, "open": 0.1259, "high": 0.1259, "low": 0.1253, "close": 0.1253, "volume": 388479.0, "quote_volume": 48846.91277, "trades": 159, "taker_buy_volume": 75376.3, "taker_buy_quote": 9477.00363}, {"ts": 1768415580000, "open": 0.1253, "high": 0.1253, "low": 0.1249, "close": 0.1249, "volume": 404707.5, "quote_volume": 50618.10918, "trades": 192, "taker_buy_volume": 167335.1, "taker_buy_quote": 20934.77217}, {"ts": 1768415640000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 138383.6, "quote_volume": 17296.96963, "trades": 147, "taker_buy_volume": 84927.9, "taker_buy_quote": 10616.0195}, {"ts": 1768415700000, "open": 0.125, "high": 0.125, "low": 0.1246, "close": 0.1248, "volume": 354669.5, "quote_volume": 44254.46377, "trades": 260, "taker_buy_volume": 166173.9, "taker_buy_quote": 20737.25013}, {"ts": 1768415760000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 53195.5, "quote_volume": 6636.781, "trades": 43, "taker_buy_volume": 9060.9, "taker_buy_quote": 1130.80032}, {"ts": 1768415820000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 651410.0, "quote_volume": 81311.27559, "trades": 205, "taker_buy_volume": 139966.1, "taker_buy_quote": 17481.17649}, {"ts": 1768415880000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1248, "volume": 263357.7, "quote_volume": 32865.84423, "trades": 73, "taker_buy_volume": 19738.6, "taker_buy_quote": 2464.69239}, {"ts": 1768415940000, "open": 0.1247, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 249745.7, "quote_volume": 31116.56678, "trades": 197, "taker_buy_volume": 125563.5, "taker_buy_quote": 15646.10153}, {"ts": 1768416000000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1246, "volume": 81829.2, "quote_volume": 10197.01986, "trades": 56, "taker_buy_volume": 46752.8, "taker_buy_quote": 5827.10558}, {"ts": 1768416060000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 16981.1, "quote_volume": 2116.85544, "trades": 37, "taker_buy_volume": 10526.8, "taker_buy_quote": 1312.15836}, {"ts": 1768416120000, "open": 0.1247, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 113550.8, "quote_volume": 14169.88422, "trades": 99, "taker_buy_volume": 59287.5, "taker_buy_quote": 7400.03834}, {"ts": 1768416180000, "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 17845.8, "quote_volume": 2224.14865, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768416240000, "open": 0.1245, "high": 0.1245, "low": 0.1242, "close": 0.1243, "volume": 87943.2, "quote_volume": 10934.18292, "trades": 90, "taker_buy_volume": 13747.3, "taker_buy_quote": 1709.08707}, {"ts": 1768416300000, "open": 0.1243, "high": 0.1244, "low": 0.124, "close": 0.1241, "volume": 725351.5, "quote_volume": 90050.31251, "trades": 305, "taker_buy_volume": 345936.5, "taker_buy_quote": 42952.29184}, {"ts": 1768416360000, "open": 0.1241, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 600722.1, "quote_volume": 74564.05838, "trades": 97, "taker_buy_volume": 503766.0, "taker_buy_quote": 62530.40671}, {"ts": 1768416420000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 38419.3, "quote_volume": 4775.51819, "trades": 74, "taker_buy_volume": 24515.6, "taker_buy_quote": 3047.29552}, {"ts": 1768416480000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 35172.5, "quote_volume": 4370.68628, "trades": 62, "taker_buy_volume": 12396.3, "taker_buy_quote": 1540.07609}, {"ts": 1768416540000, "open": 0.1242, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 66824.8, "quote_volume": 8300.62225, "trades": 144, "taker_buy_volume": 47963.3, "taker_buy_quote": 5958.82392}, {"ts": 1768416600000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1245, "volume": 107607.2, "quote_volume": 13393.34512, "trades": 86, "taker_buy_volume": 60479.1, "taker_buy_quote": 7527.70966}, {"ts": 1768416660000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 72448.0, "quote_volume": 9023.58665, "trades": 79, "taker_buy_volume": 58041.0, "taker_buy_quote": 7229.75961}, {"ts": 1768416720000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.1249, "volume": 130240.4, "quote_volume": 16256.99081, "trades": 67, "taker_buy_volume": 103667.8, "taker_buy_quote": 12940.1187}, {"ts": 1768416780000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 70724.6, "quote_volume": 8839.59241, "trades": 61, "taker_buy_volume": 65518.5, "taker_buy_quote": 8188.83791}, {"ts": 1768416840000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 34705.6, "quote_volume": 4338.16398, "trades": 33, "taker_buy_volume": 12043.8, "taker_buy_quote": 1505.475}, {"ts": 1768416900000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 154096.0, "quote_volume": 19270.86863, "trades": 81, "taker_buy_volume": 129785.4, "taker_buy_quote": 16230.82548}, {"ts": 1768416960000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 85617.0, "quote_volume": 10720.53142, "trades": 65, "taker_buy_volume": 65171.1, "taker_buy_quote": 8161.05846}, {"ts": 1768417020000, "open": 0.1253, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 664749.4, "quote_volume": 83224.71058, "trades": 97, "taker_buy_volume": 30236.9, "taker_buy_quote": 3786.8506}, {"ts": 1768417080000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 6988.8, "quote_volume": 874.29888, "trades": 9, "taker_buy_volume": 4123.2, "taker_buy_quote": 515.81232}, {"ts": 1768417140000, "open": 0.1251, "high": 0.1251, "low": 0.1248, "close": 0.1248, "volume": 11005.9, "quote_volume": 1375.43447, "trades": 22, "taker_buy_volume": 1540.0, "taker_buy_quote": 192.346}, {"ts": 1768417200000, "open": 0.1249, "high": 0.1249, "low": 0.1247, "close": 0.1247, "volume": 40013.7, "quote_volume": 4994.09113, "trades": 46, "taker_buy_volume": 19984.1, "taker_buy_quote": 2494.49621}, {"ts": 1768417260000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1247, "volume": 68727.9, "quote_volume": 8568.66947, "trades": 43, "taker_buy_volume": 35995.5, "taker_buy_quote": 4489.44379}, {"ts": 1768417320000, "open": 0.1247, "high": 0.1248, "low": 0.1244, "close": 0.1244, "volume": 30357.3, "quote_volume": 3780.91071, "trades": 48, "taker_buy_volume": 2854.1, "taker_buy_quote": 355.93506}, {"ts": 1768417380000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1245, "volume": 55238.9, "quote_volume": 6882.42168, "trades": 45, "taker_buy_volume": 44197.1, "taker_buy_quote": 5507.41333}, {"ts": 1768417440000, "open": 0.1245, "high": 0.1249, "low": 0.1245, "close": 0.1249, "volume": 235504.8, "quote_volume": 29361.05443, "trades": 134, "taker_buy_volume": 186070.9, "taker_buy_quote": 23194.88328}, {"ts": 1768417500000, "open": 0.1249, "high": 0.1249, "low": 0.1245, "close": 0.1246, "volume": 316289.7, "quote_volume": 39460.14859, "trades": 194, "taker_buy_volume": 86953.1, "taker_buy_quote": 10843.89031}, {"ts": 1768417560000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 27348.5, "quote_volume": 3410.32238, "trades": 42, "taker_buy_volume": 22511.1, "taker_buy_quote": 2807.13417}, {"ts": 1768417620000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 45381.3, "quote_volume": 5663.61672, "trades": 39, "taker_buy_volume": 41161.9, "taker_buy_quote": 5137.0356}, {"ts": 1768417680000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 1810.0, "quote_volume": 226.04628, "trades": 13, "taker_buy_volume": 1456.5, "taker_buy_quote": 181.91685}, {"ts": 1768417740000, "open": 0.1248, "high": 0.1252, "low": 0.1248, "close": 0.1252, "volume": 132744.8, "quote_volume": 16596.00657, "trades": 57, "taker_buy_volume": 132616.8, "taker_buy_quote": 16580.013}, {"ts": 1768417800000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1251, "volume": 60364.6, "quote_volume": 7555.2712, "trades": 71, "taker_buy_volume": 11492.1, "taker_buy_quote": 1438.80551}, {"ts": 1768417860000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 6443.2, "quote_volume": 805.83542, "trades": 20, "taker_buy_volume": 205.3, "taker_buy_quote": 25.67043}, {"ts": 1768417920000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 46909.5, "quote_volume": 5854.89586, "trades": 41, "taker_buy_volume": 32272.4, "taker_buy_quote": 4027.97334}, {"ts": 1768417980000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 10337.4, "quote_volume": 1290.11946, "trades": 9, "taker_buy_volume": 10136.3, "taker_buy_quote": 1265.02218}, {"ts": 1768418040000, "open": 0.1249, "high": 0.1251, "low": 0.1249, "close": 0.1251, "volume": 37274.2, "quote_volume": 4657.76583, "trades": 42, "taker_buy_volume": 22312.5, "taker_buy_quote": 2787.18213}, {"ts": 1768418100000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1252, "volume": 14862.9, "quote_volume": 1861.1448, "trades": 57, "taker_buy_volume": 12662.1, "taker_buy_quote": 1585.5765}, {"ts": 1768418160000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 163475.6, "quote_volume": 20481.56876, "trades": 80, "taker_buy_volume": 141539.7, "taker_buy_quote": 17733.83093}, {"ts": 1768418220000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 39924.0, "quote_volume": 5000.1277, "trades": 40, "taker_buy_volume": 10301.9, "taker_buy_quote": 1289.79788}, {"ts": 1768418280000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 37716.3, "quote_volume": 4721.91582, "trades": 36, "taker_buy_volume": 34175.1, "taker_buy_quote": 4278.7219}, {"ts": 1768418340000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 184555.5, "quote_volume": 23141.68113, "trades": 62, "taker_buy_volume": 168433.1, "taker_buy_quote": 21120.18533}, {"ts": 1768418400000, "open": 0.1255, "high": 0.1259, "low": 0.1255, "close": 0.1257, "volume": 386400.7, "quote_volume": 48586.30097, "trades": 128, "taker_buy_volume": 318698.9, "taker_buy_quote": 40070.81052}, {"ts": 1768418460000, "open": 0.1257, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 31150.7, "quote_volume": 3915.31058, "trades": 36, "taker_buy_volume": 28395.0, "taker_buy_quote": 3569.16958}, {"ts": 1768418520000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 47623.2, "quote_volume": 5984.04895, "trades": 39, "taker_buy_volume": 28040.8, "taker_buy_quote": 3523.56529}, {"ts": 1768418580000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 58701.3, "quote_volume": 7382.10103, "trades": 44, "taker_buy_volume": 29462.8, "taker_buy_quote": 3704.75289}, {"ts": 1768418640000, "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 42539.8, "quote_volume": 5351.59384, "trades": 22, "taker_buy_volume": 28104.6, "taker_buy_quote": 3535.65371}, {"ts": 1768418700000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1258, "volume": 29856.8, "quote_volume": 3755.91225, "trades": 31, "taker_buy_volume": 10502.4, "taker_buy_quote": 1321.20828}, {"ts": 1768418760000, "open": 0.1258, "high": 0.1259, "low": 0.1257, "close": 0.1257, "volume": 379193.7, "quote_volume": 47683.21923, "trades": 73, "taker_buy_volume": 130524.6, "taker_buy_quote": 16422.13195}, {"ts": 1768418820000, "open": 0.1257, "high": 0.1259, "low": 0.1256, "close": 0.1259, "volume": 119706.6, "quote_volume": 15051.02201, "trades": 60, "taker_buy_volume": 74344.8, "taker_buy_quote": 9349.09025}, {"ts": 1768418880000, "open": 0.1259, "high": 0.1261, "low": 0.1257, "close": 0.1257, "volume": 53062.3, "quote_volume": 6686.17563, "trades": 62, "taker_buy_volume": 42608.9, "taker_buy_quote": 5369.73624}, {"ts": 1768418940000, "open": 0.1257, "high": 0.1265, "low": 0.1257, "close": 0.1264, "volume": 787404.0, "quote_volume": 99359.42166, "trades": 309, "taker_buy_volume": 650548.1, "taker_buy_quote": 82075.6904}, {"ts": 1768419000000, "open": 0.1264, "high": 0.1267, "low": 0.1258, "close": 0.1258, "volume": 358739.1, "quote_volume": 45350.10278, "trades": 181, "taker_buy_volume": 217953.8, "taker_buy_quote": 27559.40232}, {"ts": 1768419060000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 87115.2, "quote_volume": 10954.65501, "trades": 43, "taker_buy_volume": 27950.4, "taker_buy_quote": 3515.78779}, {"ts": 1768419120000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1257, "volume": 103349.9, "quote_volume": 12983.9433, "trades": 87, "taker_buy_volume": 60132.6, "taker_buy_quote": 7556.89398}, {"ts": 1768419180000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1258, "volume": 7631.7, "quote_volume": 959.75871, "trades": 7, "taker_buy_volume": 5658.1, "taker_buy_quote": 711.67719}, {"ts": 1768419240000, "open": 0.1257, "high": 0.1257, "low": 0.1255, "close": 0.1255, "volume": 191401.0, "quote_volume": 24024.03086, "trades": 138, "taker_buy_volume": 35947.5, "taker_buy_quote": 4511.71768}, {"ts": 1768419300000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 133095.0, "quote_volume": 16703.41118, "trades": 18, "taker_buy_volume": 119414.8, "taker_buy_quote": 14986.5574}, {"ts": 1768419360000, "open": 0.1255, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 71522.6, "quote_volume": 8973.73898, "trades": 74, "taker_buy_volume": 29607.4, "taker_buy_quote": 3716.61536}, {"ts": 1768419420000, "open": 0.1253, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 8749.2, "quote_volume": 1096.98175, "trades": 13, "taker_buy_volume": 1275.7, "taker_buy_quote": 159.97278}, {"ts": 1768419480000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 14442.9, "quote_volume": 1813.84565, "trades": 23, "taker_buy_volume": 2692.8, "taker_buy_quote": 338.04743}, {"ts": 1768419540000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1258, "volume": 177708.9, "quote_volume": 22330.13582, "trades": 141, "taker_buy_volume": 35332.9, "taker_buy_quote": 4444.21058}, {"ts": 1768419600000, "open": 0.1258, "high": 0.126, "low": 0.1258, "close": 0.126, "volume": 89661.6, "quote_volume": 11290.77569, "trades": 56, "taker_buy_volume": 87437.6, "taker_buy_quote": 11010.89249}, {"ts": 1768419660000, "open": 0.1259, "high": 0.1259, "low": 0.1259, "close": 0.1259, "volume": 3430.8, "quote_volume": 431.93772, "trades": 13, "taker_buy_volume": 63.6, "taker_buy_quote": 8.00724}, {"ts": 1768419720000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 16579.0, "quote_volume": 2084.80398, "trades": 33, "taker_buy_volume": 1832.4, "taker_buy_quote": 230.33268}, {"ts": 1768419780000, "open": 0.1257, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 5874.3, "quote_volume": 738.8473, "trades": 16, "taker_buy_volume": 5527.3, "taker_buy_quote": 695.2432}, {"ts": 1768419840000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 39461.8, "quote_volume": 4956.48879, "trades": 29, "taker_buy_volume": 36615.4, "taker_buy_quote": 4598.96443}, {"ts": 1768419900000, "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 12830.1, "quote_volume": 1612.76386, "trades": 16, "taker_buy_volume": 1466.0, "taker_buy_quote": 184.29649}, {"ts": 1768419960000, "open": 0.1257, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 22907.2, "quote_volume": 2880.50155, "trades": 32, "taker_buy_volume": 1832.2, "taker_buy_quote": 230.38822}, {"ts": 1768420020000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 798.3, "quote_volume": 100.34631, "trades": 6, "taker_buy_volume": 158.9, "taker_buy_quote": 19.97373}, {"ts": 1768420080000, "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 2402.3, "quote_volume": 301.96911, "trades": 11, "taker_buy_volume": 2193.3, "taker_buy_quote": 275.69781}, {"ts": 1768420140000, "open": 0.1256, "high": 0.1258, "low": 0.1256, "close": 0.1257, "volume": 16328.6, "quote_volume": 2052.53226, "trades": 22, "taker_buy_volume": 5706.4, "taker_buy_quote": 717.34558}, {"ts": 1768420200000, "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1256, "volume": 21799.5, "quote_volume": 2738.04499, "trades": 37, "taker_buy_volume": 2316.9, "taker_buy_quote": 291.03043}, {"ts": 1768420260000, "open": 0.1256, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 24326.6, "quote_volume": 3055.00552, "trades": 56, "taker_buy_volume": 10680.9, "taker_buy_quote": 1341.91464}, {"ts": 1768420320000, "open": 0.1256, "high": 0.1256, "low": 0.1252, "close": 0.1252, "volume": 127784.8, "quote_volume": 16030.17672, "trades": 131, "taker_buy_volume": 4985.6, "taker_buy_quote": 624.69568}, {"ts": 1768420380000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 25896.0, "quote_volume": 3243.18564, "trades": 34, "taker_buy_volume": 11105.0, "taker_buy_quote": 1391.01424}, {"ts": 1768420440000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 14339.2, "quote_volume": 1795.26784, "trades": 47, "taker_buy_volume": 2605.4, "taker_buy_quote": 326.19608}, {"ts": 1768420500000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 131588.0, "quote_volume": 16474.52265, "trades": 102, "taker_buy_volume": 999.9, "taker_buy_quote": 125.17868}, {"ts": 1768420560000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 7119.1, "quote_volume": 890.74375, "trades": 30, "taker_buy_volume": 2115.4, "taker_buy_quote": 264.78088}, {"ts": 1768420620000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 30982.8, "quote_volume": 3875.94828, "trades": 21, "taker_buy_volume": 17118.9, "taker_buy_quote": 2141.57439}, {"ts": 1768420680000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 4587.8, "quote_volume": 574.1441, "trades": 10, "taker_buy_volume": 3612.7, "taker_buy_quote": 452.15909}, {"ts": 1768420740000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 28845.1, "quote_volume": 3611.46294, "trades": 63, "taker_buy_volume": 6401.4, "taker_buy_quote": 801.51809}, {"ts": 1768420800000, "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.125, "volume": 33752.7, "quote_volume": 4224.91743, "trades": 48, "taker_buy_volume": 16943.0, "taker_buy_quote": 2122.61448}, {"ts": 1768420860000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 9962.6, "quote_volume": 1245.33432, "trades": 21, "taker_buy_volume": 4306.2, "taker_buy_quote": 538.28432}, {"ts": 1768420920000, "open": 0.1251, "high": 0.1256, "low": 0.1251, "close": 0.1253, "volume": 106323.0, "quote_volume": 13336.57177, "trades": 104, "taker_buy_volume": 83677.4, "taker_buy_quote": 10495.39571}, {"ts": 1768420980000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 20770.2, "quote_volume": 2601.06596, "trades": 40, "taker_buy_volume": 2133.3, "taker_buy_quote": 267.1688}, {"ts": 1768421040000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 29703.4, "quote_volume": 3716.28572, "trades": 29, "taker_buy_volume": 3263.9, "taker_buy_quote": 408.64907}, {"ts": 1768421100000, "open": 0.1251, "high": 0.1254, "low": 0.1251, "close": 0.1253, "volume": 37472.2, "quote_volume": 4694.16458, "trades": 60, "taker_buy_volume": 16993.3, "taker_buy_quote": 2129.1039}, {"ts": 1768421160000, "open": 0.1253, "high": 0.1255, "low": 0.1253, "close": 0.1255, "volume": 21776.4, "quote_volume": 2729.00263, "trades": 100, "taker_buy_volume": 5742.9, "taker_buy_quote": 719.95454}, {"ts": 1768421220000, "open": 0.1255, "high": 0.1257, "low": 0.1255, "close": 0.1256, "volume": 92524.6, "quote_volume": 11622.71617, "trades": 62, "taker_buy_volume": 44225.3, "taker_buy_quote": 5556.32409}, {"ts": 1768421280000, "open": 0.1256, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 26512.4, "quote_volume": 3326.08141, "trades": 43, "taker_buy_volume": 1797.2, "taker_buy_quote": 225.37765}, {"ts": 1768421340000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 39260.3, "quote_volume": 4925.8144, "trades": 48, "taker_buy_volume": 21210.6, "taker_buy_quote": 2661.9303}, {"ts": 1768421400000, "open": 0.1254, "high": 0.1256, "low": 0.1254, "close": 0.1256, "volume": 35453.0, "quote_volume": 4448.03265, "trades": 58, "taker_buy_volume": 33018.4, "taker_buy_quote": 4142.72505}, {"ts": 1768421460000, "open": 0.1255, "high": 0.1259, "low": 0.1255, "close": 0.1257, "volume": 176960.2, "quote_volume": 22255.09669, "trades": 188, "taker_buy_volume": 129390.4, "taker_buy_quote": 16275.10264}, {"ts": 1768421520000, "open": 0.1257, "high": 0.1257, "low": 0.1253, "close": 0.1253, "volume": 29474.2, "quote_volume": 3695.65331, "trades": 87, "taker_buy_volume": 16565.6, "taker_buy_quote": 2075.84968}, {"ts": 1768421580000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1255, "volume": 59291.6, "quote_volume": 7441.34027, "trades": 31, "taker_buy_volume": 58435.1, "taker_buy_quote": 7333.88059}, {"ts": 1768421640000, "open": 0.1255, "high": 0.1255, "low": 0.1254, "close": 0.1254, "volume": 39267.0, "quote_volume": 4924.13598, "trades": 23, "taker_buy_volume": 13795.5, "taker_buy_quote": 1730.00988}, {"ts": 1768421700000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 15653.5, "quote_volume": 1961.21125, "trades": 34, "taker_buy_volume": 1632.8, "taker_buy_quote": 204.58984}, {"ts": 1768421760000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 19163.2, "quote_volume": 2397.31632, "trades": 18, "taker_buy_volume": 888.0, "taker_buy_quote": 111.0888}, {"ts": 1768421820000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 2557.1, "quote_volume": 319.86288, "trades": 22, "taker_buy_volume": 2173.9, "taker_buy_quote": 271.96288}, {"ts": 1768421880000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 3347.0, "quote_volume": 419.0444, "trades": 13, "taker_buy_volume": 3347.0, "taker_buy_quote": 419.0444}, {"ts": 1768421940000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 8402.2, "quote_volume": 1051.33975, "trades": 31, "taker_buy_volume": 3501.9, "taker_buy_quote": 438.24808}, {"ts": 1768422000000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 13755.7, "quote_volume": 1720.2317, "trades": 60, "taker_buy_volume": 8515.4, "taker_buy_quote": 1065.0874}, {"ts": 1768422060000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 16339.6, "quote_volume": 2043.78396, "trades": 21, "taker_buy_volume": 2977.0, "taker_buy_quote": 372.4227}, {"ts": 1768422120000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 17319.0, "quote_volume": 2166.54625, "trades": 26, "taker_buy_volume": 2251.9, "taker_buy_quote": 281.71269}, {"ts": 1768422180000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 10778.4, "quote_volume": 1349.04874, "trades": 22, "taker_buy_volume": 1511.8, "taker_buy_quote": 189.26476}, {"ts": 1768422240000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 17034.3, "quote_volume": 2131.05364, "trades": 39, "taker_buy_volume": 1131.1, "taker_buy_quote": 141.56332}, {"ts": 1768422300000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 150293.9, "quote_volume": 18773.45198, "trades": 89, "taker_buy_volume": 120044.5, "taker_buy_quote": 14995.11034}, {"ts": 1768422360000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 38075.9, "quote_volume": 4759.05181, "trades": 50, "taker_buy_volume": 30084.4, "taker_buy_quote": 3760.55}, {"ts": 1768422420000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 37765.4, "quote_volume": 4716.97646, "trades": 33, "taker_buy_volume": 12471.3, "taker_buy_quote": 1557.69234}, {"ts": 1768422480000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 45410.6, "quote_volume": 5666.23932, "trades": 52, "taker_buy_volume": 3423.5, "taker_buy_quote": 427.2528}, {"ts": 1768422540000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 54032.3, "quote_volume": 6738.01655, "trades": 35, "taker_buy_volume": 9113.6, "taker_buy_quote": 1136.65466}, {"ts": 1768422600000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 25869.7, "quote_volume": 3233.26763, "trades": 77, "taker_buy_volume": 25869.7, "taker_buy_quote": 3233.26763}, {"ts": 1768422660000, "open": 0.125, "high": 0.1253, "low": 0.125, "close": 0.1251, "volume": 29861.0, "quote_volume": 3736.76544, "trades": 60, "taker_buy_volume": 10419.5, "taker_buy_quote": 1303.78664}, {"ts": 1768422720000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 12166.1, "quote_volume": 1523.06821, "trades": 31, "taker_buy_volume": 4845.2, "taker_buy_quote": 606.91165}, {"ts": 1768422780000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1253, "volume": 44365.0, "quote_volume": 5555.44322, "trades": 48, "taker_buy_volume": 26419.5, "taker_buy_quote": 3307.97454}, {"ts": 1768422840000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 9235.5, "quote_volume": 1156.6609, "trades": 27, "taker_buy_volume": 197.6, "taker_buy_quote": 24.76647}, {"ts": 1768422900000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 9212.7, "quote_volume": 1152.03646, "trades": 16, "taker_buy_volume": 479.3, "taker_buy_quote": 60.00036}, {"ts": 1768422960000, "open": 0.125, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 14162.1, "quote_volume": 1770.09347, "trades": 35, "taker_buy_volume": 1839.0, "taker_buy_quote": 229.93987}, {"ts": 1768423020000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 9512.8, "quote_volume": 1188.61423, "trades": 15, "taker_buy_volume": 4228.8, "taker_buy_quote": 528.6}, {"ts": 1768423080000, "open": 0.125, "high": 0.1252, "low": 0.1249, "close": 0.1252, "volume": 67425.0, "quote_volume": 8428.96689, "trades": 30, "taker_buy_volume": 67245.8, "taker_buy_quote": 8406.58481}, {"ts": 1768423140000, "open": 0.1252, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 62575.2, "quote_volume": 7849.21977, "trades": 89, "taker_buy_volume": 61298.7, "taker_buy_quote": 7689.32583}, {"ts": 1768423200000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 21926.8, "quote_volume": 2747.96981, "trades": 26, "taker_buy_volume": 5041.5, "taker_buy_quote": 632.19533}, {"ts": 1768423260000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 8064.5, "quote_volume": 1009.84313, "trades": 24, "taker_buy_volume": 7129.0, "taker_buy_quote": 892.71853}, {"ts": 1768423320000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 4573.5, "quote_volume": 573.38875, "trades": 23, "taker_buy_volume": 2434.1, "taker_buy_quote": 305.21936}, {"ts": 1768423380000, "open": 0.1252, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 10790.6, "quote_volume": 1351.0485, "trades": 30, "taker_buy_volume": 929.8, "taker_buy_quote": 116.49134}, {"ts": 1768423440000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 41112.2, "quote_volume": 5147.19366, "trades": 27, "taker_buy_volume": 30488.9, "taker_buy_quote": 3817.21028}, {"ts": 1768423500000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 5019.3, "quote_volume": 627.59024, "trades": 34, "taker_buy_volume": 952.1, "taker_buy_quote": 119.0415}, {"ts": 1768423560000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 8204.9, "quote_volume": 1026.71221, "trades": 27, "taker_buy_volume": 6730.7, "taker_buy_quote": 842.43082}, {"ts": 1768423620000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 19841.7, "quote_volume": 2482.02837, "trades": 45, "taker_buy_volume": 404.8, "taker_buy_quote": 50.65576}, {"ts": 1768423680000, "open": 0.125, "high": 0.125, "low": 0.1248, "close": 0.1248, "volume": 8904.5, "quote_volume": 1111.57739, "trades": 33, "taker_buy_volume": 900.0, "taker_buy_quote": 112.35}, {"ts": 1768423740000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 9106.3, "quote_volume": 1136.46624, "trades": 54, "taker_buy_volume": 3266.7, "taker_buy_quote": 407.68416}, {"ts": 1768423800000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 35297.7, "quote_volume": 4405.15296, "trades": 44, "taker_buy_volume": 33408.4, "taker_buy_quote": 4169.36832}, {"ts": 1768423860000, "open": 0.1248, "high": 0.1248, "low": 0.1248, "close": 0.1248, "volume": 16728.2, "quote_volume": 2087.67936, "trades": 27, "taker_buy_volume": 332.4, "taker_buy_quote": 41.48352}, {"ts": 1768423920000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 12749.0, "quote_volume": 1589.92241, "trades": 31, "taker_buy_volume": 2696.8, "taker_buy_quote": 336.39045}, {"ts": 1768423980000, "open": 0.1248, "high": 0.125, "low": 0.1248, "close": 0.125, "volume": 33514.1, "quote_volume": 4183.26737, "trades": 31, "taker_buy_volume": 7439.1, "taker_buy_quote": 929.10737}, {"ts": 1768424040000, "open": 0.1249, "high": 0.125, "low": 0.1248, "close": 0.1249, "volume": 26902.1, "quote_volume": 3359.54952, "trades": 24, "taker_buy_volume": 198.3, "taker_buy_quote": 24.77487}, {"ts": 1768424100000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 32484.8, "quote_volume": 4060.57432, "trades": 26, "taker_buy_volume": 26064.0, "taker_buy_quote": 3258.0}, {"ts": 1768424160000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 17898.7, "quote_volume": 2239.12018, "trades": 18, "taker_buy_volume": 1636.5, "taker_buy_quote": 204.72615}, {"ts": 1768424220000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 11270.5, "quote_volume": 1411.0666, "trades": 5, "taker_buy_volume": 11270.5, "taker_buy_quote": 1411.0666}, {"ts": 1768424280000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 16176.2, "quote_volume": 2023.54742, "trades": 17, "taker_buy_volume": 1097.9, "taker_buy_quote": 137.34729}, {"ts": 1768424340000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 2282.4, "quote_volume": 285.57649, "trades": 12, "taker_buy_volume": 2008.5, "taker_buy_quote": 251.3116}, {"ts": 1768424400000, "open": 0.1251, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 3650.8, "quote_volume": 456.47728, "trades": 24, "taker_buy_volume": 636.8, "taker_buy_quote": 79.66368}, {"ts": 1768424460000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 41398.8, "quote_volume": 5178.98988, "trades": 20, "taker_buy_volume": 9256.5, "taker_buy_quote": 1157.98815}, {"ts": 1768424520000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 34123.9, "quote_volume": 4269.65004, "trades": 40, "taker_buy_volume": 20590.4, "taker_buy_quote": 2576.322}, {"ts": 1768424580000, "open": 0.1252, "high": 0.1254, "low": 0.1251, "close": 0.1254, "volume": 74118.1, "quote_volume": 9280.14619, "trades": 32, "taker_buy_volume": 72366.7, "taker_buy_quote": 9061.04605}, {"ts": 1768424640000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 110649.6, "quote_volume": 13872.67947, "trades": 51, "taker_buy_volume": 55379.5, "taker_buy_quote": 6944.5893}, {"ts": 1768424700000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 6634.5, "quote_volume": 830.74909, "trades": 42, "taker_buy_volume": 3832.9, "taker_buy_quote": 479.98877}, {"ts": 1768424760000, "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 2181.8, "quote_volume": 273.38592, "trades": 4, "taker_buy_volume": 63.8, "taker_buy_quote": 8.00052}, {"ts": 1768424820000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 9258.7, "quote_volume": 1160.07981, "trades": 19, "taker_buy_volume": 8905.7, "taker_buy_quote": 1115.88421}, {"ts": 1768424880000, "open": 0.1254, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 12618.1, "quote_volume": 1580.45469, "trades": 29, "taker_buy_volume": 6601.6, "taker_buy_quote": 827.16819}, {"ts": 1768424940000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1252, "volume": 4408.6, "quote_volume": 552.1564, "trades": 8, "taker_buy_volume": 2969.7, "taker_buy_quote": 372.00612}, {"ts": 1768425000000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 23524.1, "quote_volume": 2945.21732, "trades": 18, "taker_buy_volume": 10241.2, "taker_buy_quote": 1282.19824}, {"ts": 1768425060000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 19161.2, "quote_volume": 2398.75538, "trades": 9, "taker_buy_volume": 16892.6, "taker_buy_quote": 2114.95352}, {"ts": 1768425120000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 5088.2, "quote_volume": 636.99549, "trades": 11, "taker_buy_volume": 215.7, "taker_buy_quote": 27.00564}, {"ts": 1768425180000, "open": 0.1252, "high": 0.1252, "low": 0.1251, "close": 0.1251, "volume": 207.7, "quote_volume": 25.99685, "trades": 3, "taker_buy_volume": 135.8, "taker_buy_quote": 17.00216}, {"ts": 1768425240000, "open": 0.1251, "high": 0.1251, "low": 0.1249, "close": 0.125, "volume": 42450.9, "quote_volume": 5304.47562, "trades": 36, "taker_buy_volume": 14307.5, "taker_buy_quote": 1788.4375}, {"ts": 1768425300000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 47995.5, "quote_volume": 5999.15245, "trades": 21, "taker_buy_volume": 968.1, "taker_buy_quote": 120.9333}, {"ts": 1768425360000, "open": 0.1248, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 21615.7, "quote_volume": 2697.67205, "trades": 26, "taker_buy_volume": 9283.5, "taker_buy_quote": 1158.61349}, {"ts": 1768425420000, "open": 0.1249, "high": 0.125, "low": 0.1249, "close": 0.125, "volume": 5940.8, "quote_volume": 742.54396, "trades": 10, "taker_buy_volume": 5380.4, "taker_buy_quote": 672.55}, {"ts": 1768425480000, "open": 0.1251, "high": 0.1253, "low": 0.1251, "close": 0.1252, "volume": 110390.1, "quote_volume": 13818.81959, "trades": 88, "taker_buy_volume": 80942.2, "taker_buy_quote": 10131.94251}, {"ts": 1768425540000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 1003.7, "quote_volume": 125.70183, "trades": 19, "taker_buy_volume": 931.9, "taker_buy_quote": 116.71247}, {"ts": 1768425600000, "open": 0.1252, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 2883.0, "quote_volume": 361.21596, "trades": 14, "taker_buy_volume": 2643.6, "taker_buy_quote": 331.24308}, {"ts": 1768425660000, "open": 0.1253, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 128808.5, "quote_volume": 16143.79157, "trades": 60, "taker_buy_volume": 2101.1, "taker_buy_quote": 263.48432}, {"ts": 1768425720000, "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1252, "volume": 14847.5, "quote_volume": 1860.21796, "trades": 13, "taker_buy_volume": 9947.9, "taker_buy_quote": 1246.55161}, {"ts": 1768425780000, "open": 0.1253, "high": 0.1253, "low": 0.1252, "close": 0.1253, "volume": 3640.4, "quote_volume": 455.95362, "trades": 5, "taker_buy_volume": 1755.4, "taker_buy_quote": 219.95162}, {"ts": 1768425840000, "open": 0.1252, "high": 0.1252, "low": 0.1252, "close": 0.1252, "volume": 453.9, "quote_volume": 56.82828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768425900000, "open": 0.1252, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 12274.5, "quote_volume": 1535.71596, "trades": 31, "taker_buy_volume": 80.0, "taker_buy_quote": 10.008}, {"ts": 1768425960000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 7905.5, "quote_volume": 988.1875, "trades": 11, "taker_buy_volume": 7905.5, "taker_buy_quote": 988.1875}, {"ts": 1768426020000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 3648.1, "quote_volume": 456.0125, "trades": 7, "taker_buy_volume": 88.1, "taker_buy_quote": 11.0125}, {"ts": 1768426080000, "open": 0.125, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 73657.9, "quote_volume": 9207.83899, "trades": 31, "taker_buy_volume": 69949.4, "taker_buy_quote": 8744.2685}, {"ts": 1768426140000, "open": 0.1251, "high": 0.1252, "low": 0.1251, "close": 0.1252, "volume": 3688.5, "quote_volume": 461.45692, "trades": 8, "taker_buy_volume": 255.7, "taker_buy_quote": 32.01364}, {"ts": 1768426200000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1251, "volume": 28922.5, "quote_volume": 3617.97057, "trades": 35, "taker_buy_volume": 557.2, "taker_buy_quote": 69.71451}, {"ts": 1768426260000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 594.3, "quote_volume": 74.34693, "trades": 6, "taker_buy_volume": 72.0, "taker_buy_quote": 9.0072}, {"ts": 1768426320000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.1251, "volume": 44737.0, "quote_volume": 5596.57633, "trades": 17, "taker_buy_volume": 43930.8, "taker_buy_quote": 5495.74308}, {"ts": 1768426380000, "open": 0.1251, "high": 0.1251, "low": 0.1251, "close": 0.1251, "volume": 2424.2, "quote_volume": 303.26742, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426440000, "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.125, "volume": 61403.8, "quote_volume": 7683.60018, "trades": 32, "taker_buy_volume": 54514.7, "taker_buy_quote": 6821.78577}, {"ts": 1768426500000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426560000, "open": 0.125, "high": 0.1251, "low": 0.125, "close": 0.125, "volume": 75612.0, "quote_volume": 9451.5072, "trades": 36, "taker_buy_volume": 11535.2, "taker_buy_quote": 1441.9072}, {"ts": 1768426620000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 214.7, "quote_volume": 26.8375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426680000, "open": 0.125, "high": 0.125, "low": 0.125, "close": 0.125, "volume": 9788.4, "quote_volume": 1223.55, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768426740000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 14365.3, "quote_volume": 1794.31641, "trades": 27, "taker_buy_volume": 5955.6, "taker_buy_quote": 743.94488}, {"ts": 1768426800000, "open": 0.125, "high": 0.125, "low": 0.1249, "close": 0.1249, "volume": 784.8, "quote_volume": 98.02793, "trades": 9, "taker_buy_volume": 64.1, "taker_buy_quote": 8.0125}, {"ts": 1768426860000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1249, "volume": 30524.9, "quote_volume": 3812.50601, "trades": 21, "taker_buy_volume": 25903.7, "taker_buy_quote": 3235.37213}, {"ts": 1768426920000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 15386.2, "quote_volume": 1920.9984, "trades": 15, "taker_buy_volume": 8006.4, "taker_buy_quote": 999.99936}, {"ts": 1768426980000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 37595.6, "quote_volume": 4686.11728, "trades": 42, "taker_buy_volume": 13989.3, "taker_buy_quote": 1744.46571}, {"ts": 1768427040000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 54349.4, "quote_volume": 6775.81401, "trades": 32, "taker_buy_volume": 9427.6, "taker_buy_quote": 1175.62172}, {"ts": 1768427100000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 40837.2, "quote_volume": 5092.39804, "trades": 35, "taker_buy_volume": 31461.2, "taker_buy_quote": 3923.21806}, {"ts": 1768427160000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 1783.5, "quote_volume": 222.41127, "trades": 12, "taker_buy_volume": 199.8, "taker_buy_quote": 24.92388}, {"ts": 1768427220000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 18077.7, "quote_volume": 2252.48142, "trades": 28, "taker_buy_volume": 4823.8, "taker_buy_quote": 601.04548}, {"ts": 1768427280000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 840.6, "quote_volume": 104.8156, "trades": 5, "taker_buy_volume": 768.4, "taker_buy_quote": 95.81948}, {"ts": 1768427340000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 2131.9, "quote_volume": 265.84793, "trades": 6, "taker_buy_volume": 2131.9, "taker_buy_quote": 265.84793}, {"ts": 1768427400000, "open": 0.1247, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 8328.2, "quote_volume": 1038.0055, "trades": 16, "taker_buy_volume": 2712.2, "taker_buy_quote": 338.2519}, {"ts": 1768427460000, "open": 0.1248, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 58339.5, "quote_volume": 7276.21528, "trades": 32, "taker_buy_volume": 53703.1, "taker_buy_quote": 6698.0562}, {"ts": 1768427520000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 236265.7, "quote_volume": 29444.68272, "trades": 49, "taker_buy_volume": 57762.9, "taker_buy_quote": 7198.12971}, {"ts": 1768427580000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 161.4, "quote_volume": 20.12658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768427640000, "open": 0.1247, "high": 0.1248, "low": 0.1242, "close": 0.1243, "volume": 296329.9, "quote_volume": 36857.97422, "trades": 201, "taker_buy_volume": 100880.1, "taker_buy_quote": 12547.11744}, {"ts": 1768427700000, "open": 0.1243, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 189551.3, "quote_volume": 23550.43879, "trades": 147, "taker_buy_volume": 100323.2, "taker_buy_quote": 12464.04394}, {"ts": 1768427760000, "open": 0.1245, "high": 0.1245, "low": 0.1241, "close": 0.1242, "volume": 231672.6, "quote_volume": 28778.07856, "trades": 129, "taker_buy_volume": 72369.1, "taker_buy_quote": 8989.16141}, {"ts": 1768427820000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 13522.0, "quote_volume": 1680.7846, "trades": 28, "taker_buy_volume": 2932.2, "taker_buy_quote": 364.47246}, {"ts": 1768427880000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 21408.2, "quote_volume": 2661.03926, "trades": 9, "taker_buy_volume": 20857.3, "taker_buy_quote": 2592.56239}, {"ts": 1768427940000, "open": 0.1243, "high": 0.1245, "low": 0.1243, "close": 0.1245, "volume": 33868.1, "quote_volume": 4212.36003, "trades": 31, "taker_buy_volume": 33303.9, "taker_buy_quote": 4142.16713}, {"ts": 1768428000000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 10896.7, "quote_volume": 1355.57227, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428060000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 26134.5, "quote_volume": 3252.35341, "trades": 24, "taker_buy_volume": 24807.9, "taker_buy_quote": 3087.19171}, {"ts": 1768428120000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 20457.3, "quote_volume": 2544.88812, "trades": 37, "taker_buy_volume": 253.2, "taker_buy_quote": 31.49808}, {"ts": 1768428180000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 1144.2, "quote_volume": 142.33848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428240000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 9062.0, "quote_volume": 1127.3128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428300000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 9757.6, "quote_volume": 1212.17394, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428360000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 4754.3, "quote_volume": 590.95949, "trades": 14, "taker_buy_volume": 731.5, "taker_buy_quote": 90.92545}, {"ts": 1768428420000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 12173.0, "quote_volume": 1513.1039, "trades": 7, "taker_buy_volume": 12173.0, "taker_buy_quote": 1513.1039}, {"ts": 1768428480000, "open": 0.1244, "high": 0.1245, "low": 0.1244, "close": 0.1245, "volume": 9686.3, "quote_volume": 1205.01792, "trades": 13, "taker_buy_volume": 2867.0, "taker_buy_quote": 356.697}, {"ts": 1768428540000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1244, "volume": 8548.4, "quote_volume": 1063.18004, "trades": 12, "taker_buy_volume": 989.4, "taker_buy_quote": 123.0878}, {"ts": 1768428600000, "open": 0.1244, "high": 0.1244, "low": 0.1244, "close": 0.1244, "volume": 20055.8, "quote_volume": 2494.94152, "trades": 18, "taker_buy_volume": 11141.2, "taker_buy_quote": 1385.96528}, {"ts": 1768428660000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 18455.7, "quote_volume": 2295.84908, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768428720000, "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 133731.2, "quote_volume": 16641.88653, "trades": 71, "taker_buy_volume": 93254.0, "taker_buy_quote": 11605.54504}, {"ts": 1768428780000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 51459.9, "quote_volume": 6409.27546, "trades": 45, "taker_buy_volume": 9690.5, "taker_buy_quote": 1207.4363}, {"ts": 1768428840000, "open": 0.1245, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 49988.7, "quote_volume": 6223.36689, "trades": 15, "taker_buy_volume": 46202.7, "taker_buy_quote": 5752.38849}, {"ts": 1768428900000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 4071.4, "quote_volume": 507.29644, "trades": 12, "taker_buy_volume": 2466.4, "taker_buy_quote": 307.31344}, {"ts": 1768428960000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1247, "volume": 3688.7, "quote_volume": 459.67464, "trades": 12, "taker_buy_volume": 752.8, "taker_buy_quote": 93.8615}, {"ts": 1768429020000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 44885.7, "quote_volume": 5593.90962, "trades": 32, "taker_buy_volume": 1687.9, "taker_buy_quote": 210.48113}, {"ts": 1768429080000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 57869.4, "quote_volume": 7210.47646, "trades": 26, "taker_buy_volume": 10213.1, "taker_buy_quote": 1272.55226}, {"ts": 1768429140000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 2046.4, "quote_volume": 254.98144, "trades": 1, "taker_buy_volume": 2046.4, "taker_buy_quote": 254.98144}, {"ts": 1768429200000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 1599.6, "quote_volume": 199.31016, "trades": 4, "taker_buy_volume": 1599.6, "taker_buy_quote": 199.31016}, {"ts": 1768429260000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1245, "volume": 13624.5, "quote_volume": 1696.36483, "trades": 38, "taker_buy_volume": 6086.5, "taker_buy_quote": 757.78117}, {"ts": 1768429320000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 47986.5, "quote_volume": 5974.31925, "trades": 23, "taker_buy_volume": 3584.7, "taker_buy_quote": 446.29515}, {"ts": 1768429380000, "open": 0.1246, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 33445.9, "quote_volume": 4168.08284, "trades": 18, "taker_buy_volume": 27368.8, "taker_buy_quote": 3410.87618}, {"ts": 1768429440000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429500000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 618270.7, "quote_volume": 76974.70215, "trades": 24, "taker_buy_volume": 29119.2, "taker_buy_quote": 3625.3404}, {"ts": 1768429560000, "open": 0.1245, "high": 0.1245, "low": 0.1243, "close": 0.1243, "volume": 10791.3, "quote_volume": 1342.14506, "trades": 18, "taker_buy_volume": 5686.8, "taker_buy_quote": 707.47805}, {"ts": 1768429620000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 9687.4, "quote_volume": 1204.15267, "trades": 11, "taker_buy_volume": 9687.4, "taker_buy_quote": 1204.15267}, {"ts": 1768429680000, "open": 0.1243, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 5693.1, "quote_volume": 707.75802, "trades": 8, "taker_buy_volume": 1056.9, "taker_buy_quote": 131.47836}, {"ts": 1768429740000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 422.6, "quote_volume": 52.52918, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768429800000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 21232.4, "quote_volume": 2639.01284, "trades": 18, "taker_buy_volume": 19309.7, "taker_buy_quote": 2400.19571}, {"ts": 1768429860000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 20101.8, "quote_volume": 2498.65374, "trades": 6, "taker_buy_volume": 20101.8, "taker_buy_quote": 2498.65374}, {"ts": 1768429920000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 32302.8, "quote_volume": 4012.99496, "trades": 30, "taker_buy_volume": 1963.0, "taker_buy_quote": 243.89821}, {"ts": 1768429980000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 79179.3, "quote_volume": 9829.31362, "trades": 42, "taker_buy_volume": 16966.9, "taker_buy_quote": 2105.63751}, {"ts": 1768430040000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 71458.5, "quote_volume": 8868.30218, "trades": 57, "taker_buy_volume": 40963.4, "taker_buy_quote": 5083.86027}, {"ts": 1768430100000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430160000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 21294.7, "quote_volume": 2644.82265, "trades": 14, "taker_buy_volume": 289.7, "taker_buy_quote": 36.00165}, {"ts": 1768430220000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 8333.9, "quote_volume": 1035.04779, "trades": 30, "taker_buy_volume": 4411.9, "taker_buy_quote": 547.95798}, {"ts": 1768430280000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 20120.5, "quote_volume": 2497.08472, "trades": 23, "taker_buy_volume": 11503.4, "taker_buy_quote": 1427.58482}, {"ts": 1768430340000, "open": 0.1242, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 192965.6, "quote_volume": 23937.13366, "trades": 77, "taker_buy_volume": 66111.7, "taker_buy_quote": 8202.08133}, {"ts": 1768430400000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 107550.4, "quote_volume": 13326.77035, "trades": 140, "taker_buy_volume": 83067.5, "taker_buy_quote": 10293.95562}, {"ts": 1768430460000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 14560.2, "quote_volume": 1803.16719, "trades": 23, "taker_buy_volume": 6144.3, "taker_buy_quote": 761.27877}, {"ts": 1768430520000, "open": 0.1239, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 8740.8, "quote_volume": 1083.54969, "trades": 18, "taker_buy_volume": 3400.1, "taker_buy_quote": 421.33696}, {"ts": 1768430580000, "open": 0.124, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 124496.6, "quote_volume": 15435.4608, "trades": 62, "taker_buy_volume": 58763.3, "taker_buy_quote": 7289.9607}, {"ts": 1768430640000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 572.6, "quote_volume": 71.00966, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 9.00966}, {"ts": 1768430700000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 810.0, "quote_volume": 100.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768430760000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 55779.4, "quote_volume": 6922.24609, "trades": 24, "taker_buy_volume": 23630.2, "taker_buy_quote": 2932.53037}, {"ts": 1768430820000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1242, "volume": 10114.0, "quote_volume": 1256.1717, "trades": 18, "taker_buy_volume": 2318.6, "taker_buy_quote": 287.98302}, {"ts": 1768430880000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 36422.2, "quote_volume": 4527.27946, "trades": 14, "taker_buy_volume": 36422.2, "taker_buy_quote": 4527.27946}, {"ts": 1768430940000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1244, "volume": 4497.8, "quote_volume": 559.51105, "trades": 15, "taker_buy_volume": 4345.1, "taker_buy_quote": 540.53044}, {"ts": 1768431000000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 1506.4, "quote_volume": 187.24552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431060000, "open": 0.1243, "high": 0.1248, "low": 0.1243, "close": 0.1247, "volume": 203395.1, "quote_volume": 25359.35727, "trades": 78, "taker_buy_volume": 130676.4, "taker_buy_quote": 16293.4267}, {"ts": 1768431120000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 5167.8, "quote_volume": 643.90788, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431180000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 8707.0, "quote_volume": 1084.8922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431240000, "open": 0.1246, "high": 0.1246, "low": 0.1244, "close": 0.1244, "volume": 22215.2, "quote_volume": 2766.06246, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768431300000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 1357.2, "quote_volume": 168.84372, "trades": 8, "taker_buy_volume": 80.4, "taker_buy_quote": 10.0098}, {"ts": 1768431360000, "open": 0.1244, "high": 0.1244, "low": 0.1242, "close": 0.1243, "volume": 49587.3, "quote_volume": 6158.98071, "trades": 34, "taker_buy_volume": 955.9, "taker_buy_quote": 118.83366}, {"ts": 1768431420000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1242, "volume": 3979.8, "quote_volume": 494.23224, "trades": 24, "taker_buy_volume": 1766.1, "taker_buy_quote": 219.35687}, {"ts": 1768431480000, "open": 0.1242, "high": 0.1243, "low": 0.1241, "close": 0.1243, "volume": 19091.2, "quote_volume": 2371.15066, "trades": 18, "taker_buy_volume": 18527.8, "taker_buy_quote": 2301.23272}, {"ts": 1768431540000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 1426.3, "quote_volume": 177.12786, "trades": 11, "taker_buy_volume": 64.4, "taker_buy_quote": 8.00492}, {"ts": 1768431600000, "open": 0.1242, "high": 0.1245, "low": 0.1242, "close": 0.1245, "volume": 8793.3, "quote_volume": 1093.14619, "trades": 24, "taker_buy_volume": 8376.8, "taker_buy_quote": 1041.37524}, {"ts": 1768431660000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 9465.2, "quote_volume": 1178.83147, "trades": 27, "taker_buy_volume": 9465.2, "taker_buy_quote": 1178.83147}, {"ts": 1768431720000, "open": 0.1246, "high": 0.1247, "low": 0.1245, "close": 0.1245, "volume": 351.2, "quote_volume": 43.76032, "trades": 8, "taker_buy_volume": 72.2, "taker_buy_quote": 9.00334}, {"ts": 1768431780000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 46484.6, "quote_volume": 5787.9693, "trades": 33, "taker_buy_volume": 23191.8, "taker_buy_quote": 2888.0157}, {"ts": 1768431840000, "open": 0.1246, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 22921.6, "quote_volume": 2856.00958, "trades": 26, "taker_buy_volume": 21677.2, "taker_buy_quote": 2700.97912}, {"ts": 1768431900000, "open": 0.1246, "high": 0.1249, "low": 0.1246, "close": 0.1249, "volume": 101951.5, "quote_volume": 12725.88736, "trades": 48, "taker_buy_volume": 93298.2, "taker_buy_quote": 11647.68618}, {"ts": 1768431960000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 35376.6, "quote_volume": 4408.12672, "trades": 28, "taker_buy_volume": 160.4, "taker_buy_quote": 20.01792}, {"ts": 1768432020000, "open": 0.1245, "high": 0.1247, "low": 0.1245, "close": 0.1247, "volume": 15208.6, "quote_volume": 1893.90315, "trades": 11, "taker_buy_volume": 4260.3, "taker_buy_quote": 530.8398}, {"ts": 1768432080000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 9370.8, "quote_volume": 1167.60168, "trades": 17, "taker_buy_volume": 8114.6, "taker_buy_quote": 1011.07916}, {"ts": 1768432140000, "open": 0.1247, "high": 0.1247, "low": 0.1247, "close": 0.1247, "volume": 13564.9, "quote_volume": 1691.54303, "trades": 7, "taker_buy_volume": 13564.9, "taker_buy_quote": 1691.54303}, {"ts": 1768432200000, "open": 0.1247, "high": 0.1247, "low": 0.1246, "close": 0.1246, "volume": 20347.5, "quote_volume": 2535.30342, "trades": 13, "taker_buy_volume": 100.8, "taker_buy_quote": 12.5646}, {"ts": 1768432260000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432320000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 21985.0, "quote_volume": 2739.32511, "trades": 12, "taker_buy_volume": 20926.1, "taker_buy_quote": 2607.39206}, {"ts": 1768432380000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1248, "volume": 27904.1, "quote_volume": 3479.65571, "trades": 18, "taker_buy_volume": 5868.0, "taker_buy_quote": 731.75404}, {"ts": 1768432440000, "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1246, "volume": 21001.2, "quote_volume": 2618.94805, "trades": 13, "taker_buy_volume": 1885.8, "taker_buy_quote": 235.34784}, {"ts": 1768432500000, "open": 0.1246, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 647762.8, "quote_volume": 80745.45839, "trades": 88, "taker_buy_volume": 557700.9, "taker_buy_quote": 69523.07796}, {"ts": 1768432560000, "open": 0.1249, "high": 0.1249, "low": 0.1248, "close": 0.1248, "volume": 21827.3, "quote_volume": 2726.10104, "trades": 26, "taker_buy_volume": 18310.3, "taker_buy_quote": 2286.94845}, {"ts": 1768432620000, "open": 0.1247, "high": 0.1248, "low": 0.1247, "close": 0.1247, "volume": 74836.8, "quote_volume": 9332.15778, "trades": 33, "taker_buy_volume": 13022.2, "taker_buy_quote": 1623.87716}, {"ts": 1768432680000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 3280.0, "quote_volume": 408.688, "trades": 11, "taker_buy_volume": 80.3, "taker_buy_quote": 10.00538}, {"ts": 1768432740000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 4719.9, "quote_volume": 587.62755, "trades": 13, "taker_buy_volume": 72.3, "taker_buy_quote": 9.00135}, {"ts": 1768432800000, "open": 0.1245, "high": 0.1246, "low": 0.1245, "close": 0.1246, "volume": 588.2, "quote_volume": 73.23733, "trades": 8, "taker_buy_volume": 379.5, "taker_buy_quote": 47.25418}, {"ts": 1768432860000, "open": 0.1245, "high": 0.1245, "low": 0.1244, "close": 0.1244, "volume": 3141.2, "quote_volume": 391.05851, "trades": 10, "taker_buy_volume": 2753.2, "taker_buy_quote": 342.7734}, {"ts": 1768432920000, "open": 0.1245, "high": 0.1245, "low": 0.1245, "close": 0.1245, "volume": 80.3, "quote_volume": 9.99735, "trades": 1, "taker_buy_volume": 80.3, "taker_buy_quote": 9.99735}, {"ts": 1768432980000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 14947.0, "quote_volume": 1858.2722, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433040000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 309988.5, "quote_volume": 38501.69036, "trades": 71, "taker_buy_volume": 152947.6, "taker_buy_quote": 18996.09192}, {"ts": 1768433100000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 11538.8, "quote_volume": 1431.96508, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433160000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 257.9, "quote_volume": 32.00539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 17752.1, "quote_volume": 2203.03561, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433280000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 56.5, "quote_volume": 7.006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433340000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 49583.2, "quote_volume": 6148.3168, "trades": 24, "taker_buy_volume": 35011.1, "taker_buy_quote": 4341.3764}, {"ts": 1768433400000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 129084.3, "quote_volume": 16000.71612, "trades": 36, "taker_buy_volume": 41556.9, "taker_buy_quote": 5153.0556}, {"ts": 1768433460000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.1239, "volume": 16371.6, "quote_volume": 2028.59934, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433520000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 15241.7, "quote_volume": 1888.44663, "trades": 22, "taker_buy_volume": 604.8, "taker_buy_quote": 74.93472}, {"ts": 1768433580000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 9723.9, "quote_volume": 1205.7636, "trades": 14, "taker_buy_volume": 9723.9, "taker_buy_quote": 1205.7636}, {"ts": 1768433640000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 16991.0, "quote_volume": 2106.884, "trades": 21, "taker_buy_volume": 254.4, "taker_buy_quote": 31.5456}, {"ts": 1768433700000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 452.8, "quote_volume": 56.15693, "trades": 5, "taker_buy_volume": 97.3, "taker_buy_quote": 12.07493}, {"ts": 1768433760000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 2636.7, "quote_volume": 326.9508, "trades": 60, "taker_buy_volume": 2437.0, "taker_buy_quote": 302.188}, {"ts": 1768433820000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 8705.7, "quote_volume": 1080.36436, "trades": 16, "taker_buy_volume": 6964.6, "taker_buy_quote": 864.30686}, {"ts": 1768433880000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433940000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 11931.5, "quote_volume": 1481.75389, "trades": 13, "taker_buy_volume": 10674.3, "taker_buy_quote": 1325.73537}, {"ts": 1768434000000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 13620.2, "quote_volume": 1690.17657, "trades": 14, "taker_buy_volume": 12632.9, "taker_buy_quote": 1567.74289}, {"ts": 1768434060000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 64.4, "quote_volume": 7.99848, "trades": 1, "taker_buy_volume": 64.4, "taker_buy_quote": 7.99848}, {"ts": 1768434120000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 112.0, "quote_volume": 13.9104, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 13.9104}, {"ts": 1768434180000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434240000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 18904.4, "quote_volume": 2347.92648, "trades": 9, "taker_buy_volume": 18904.4, "taker_buy_quote": 2347.92648}, {"ts": 1768434300000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434360000, "open": 0.1242, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 2070.0, "quote_volume": 257.08892, "trades": 3, "taker_buy_volume": 2019.2, "taker_buy_quote": 250.78464}, {"ts": 1768434420000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 671.8, "quote_volume": 83.43756, "trades": 1, "taker_buy_volume": 671.8, "taker_buy_quote": 83.43756}, {"ts": 1768434480000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 8938.6, "quote_volume": 1109.3745, "trades": 14, "taker_buy_volume": 942.4, "taker_buy_quote": 117.04608}, {"ts": 1768434540000, "open": 0.1242, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 76165.8, "quote_volume": 9459.79881, "trades": 14, "taker_buy_volume": 76165.8, "taker_buy_quote": 9459.79881}, {"ts": 1768434600000, "open": 0.1242, "high": 0.1244, "low": 0.1242, "close": 0.1244, "volume": 28950.2, "quote_volume": 3598.58671, "trades": 36, "taker_buy_volume": 20710.9, "taker_buy_quote": 2574.44977}, {"ts": 1768434660000, "open": 0.1244, "high": 0.1244, "low": 0.1243, "close": 0.1243, "volume": 847.2, "quote_volume": 105.37996, "trades": 2, "taker_buy_volume": 730.0, "taker_buy_quote": 90.812}, {"ts": 1768434720000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 13392.4, "quote_volume": 1664.67532, "trades": 9, "taker_buy_volume": 1608.0, "taker_buy_quote": 199.8744}, {"ts": 1768434780000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434840000, "open": 0.1242, "high": 0.1242, "low": 0.1242, "close": 0.1242, "volume": 2090.0, "quote_volume": 259.578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434900000, "open": 0.1243, "high": 0.1243, "low": 0.1242, "close": 0.1243, "volume": 4582.5, "quote_volume": 569.59105, "trades": 6, "taker_buy_volume": 4445.5, "taker_buy_quote": 552.57565}, {"ts": 1768434960000, "open": 0.1243, "high": 0.1243, "low": 0.1243, "close": 0.1243, "volume": 910.4, "quote_volume": 113.16272, "trades": 22, "taker_buy_volume": 910.4, "taker_buy_quote": 113.16272}, {"ts": 1768435020000, "open": 0.1243, "high": 0.1243, "low": 0.1241, "close": 0.1241, "volume": 18861.8, "quote_volume": 2342.49809, "trades": 27, "taker_buy_volume": 2237.8, "taker_buy_quote": 277.97597}, {"ts": 1768435080000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 985.4, "quote_volume": 122.28814, "trades": 1, "taker_buy_volume": 985.4, "taker_buy_quote": 122.28814}, {"ts": 1768435140000, "open": 0.1241, "high": 0.1241, "low": 0.1241, "close": 0.1241, "volume": 3670.5, "quote_volume": 455.50905, "trades": 5, "taker_buy_volume": 3670.5, "taker_buy_quote": 455.50905}, {"ts": 1768435200000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1241, "volume": 63872.2, "quote_volume": 7926.54601, "trades": 30, "taker_buy_volume": 1044.6, "taker_buy_quote": 129.64085}, {"ts": 1768435260000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 129.6, "quote_volume": 16.07651, "trades": 2, "taker_buy_volume": 61.1, "taker_buy_quote": 7.58251}, {"ts": 1768435320000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.1239, "volume": 70940.0, "quote_volume": 8793.8288, "trades": 39, "taker_buy_volume": 23096.0, "taker_buy_quote": 2864.24378}, {"ts": 1768435380000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 1318.2, "quote_volume": 163.32498, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435440000, "open": 0.1238, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 72972.3, "quote_volume": 9033.80933, "trades": 46, "taker_buy_volume": 51565.5, "taker_buy_quote": 6383.94349}, {"ts": 1768435500000, "open": 0.1238, "high": 0.1241, "low": 0.1238, "close": 0.124, "volume": 175395.8, "quote_volume": 21750.09794, "trades": 71, "taker_buy_volume": 137289.4, "taker_buy_quote": 17025.43044}, {"ts": 1768435560000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 8429.5, "quote_volume": 1045.49337, "trades": 15, "taker_buy_volume": 8356.9, "taker_buy_quote": 1036.49097}, {"ts": 1768435620000, "open": 0.124, "high": 0.124, "low": 0.1239, "close": 0.124, "volume": 4184.5, "quote_volume": 518.86398, "trades": 13, "taker_buy_volume": 3039.7, "taker_buy_quote": 376.9228}, {"ts": 1768435680000, "open": 0.1239, "high": 0.124, "low": 0.1238, "close": 0.1238, "volume": 19717.8, "quote_volume": 2444.11969, "trades": 29, "taker_buy_volume": 1708.4, "taker_buy_quote": 211.8416}, {"ts": 1768435740000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 6451.7, "quote_volume": 799.02951, "trades": 12, "taker_buy_volume": 707.6, "taker_buy_quote": 87.67164}, {"ts": 1768435800000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 28469.2, "quote_volume": 3527.23239, "trades": 29, "taker_buy_volume": 9112.8, "taker_buy_quote": 1129.07592}, {"ts": 1768435860000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 9784.3, "quote_volume": 1211.18553, "trades": 19, "taker_buy_volume": 72.8, "taker_buy_quote": 9.01264}, {"ts": 1768435920000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 76453.9, "quote_volume": 9456.87955, "trades": 42, "taker_buy_volume": 41774.6, "taker_buy_quote": 5167.61139}, {"ts": 1768435980000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1238, "volume": 9711.5, "quote_volume": 1202.15741, "trades": 23, "taker_buy_volume": 2128.3, "taker_buy_quote": 263.36452}, {"ts": 1768436040000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 20534.7, "quote_volume": 2543.69278, "trades": 22, "taker_buy_volume": 14269.5, "taker_buy_quote": 1767.99105}, {"ts": 1768436100000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 8332.3, "quote_volume": 1031.74263, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436160000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 29741.2, "quote_volume": 3681.50694, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436220000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 5910.4, "quote_volume": 731.13911, "trades": 14, "taker_buy_volume": 226.3, "taker_buy_quote": 28.01594}, {"ts": 1768436280000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 15925.6, "quote_volume": 1970.00604, "trades": 15, "taker_buy_volume": 93.2, "taker_buy_quote": 11.53816}, {"ts": 1768436340000, "open": 0.1236, "high": 0.1237, "low": 0.1234, "close": 0.1235, "volume": 389975.1, "quote_volume": 48155.68988, "trades": 147, "taker_buy_volume": 117147.4, "taker_buy_quote": 14469.1067}, {"ts": 1768436400000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 26375.7, "quote_volume": 3258.93405, "trades": 24, "taker_buy_volume": 1009.5, "taker_buy_quote": 124.7742}, {"ts": 1768436460000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 39809.4, "quote_volume": 4916.8098, "trades": 24, "taker_buy_volume": 1618.1, "taker_buy_quote": 199.99716}, {"ts": 1768436520000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 64962.4, "quote_volume": 8020.08455, "trades": 55, "taker_buy_volume": 29271.3, "taker_buy_quote": 3614.97579}, {"ts": 1768436580000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 13429.3, "quote_volume": 1658.51855, "trades": 18, "taker_buy_volume": 3250.7, "taker_buy_quote": 401.46145}, {"ts": 1768436640000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 13067.3, "quote_volume": 1614.58915, "trades": 29, "taker_buy_volume": 11012.0, "taker_buy_quote": 1360.65685}, {"ts": 1768436700000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 6325.5, "quote_volume": 781.3397, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436760000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 25383.6, "quote_volume": 3134.89065, "trades": 12, "taker_buy_volume": 25310.8, "taker_buy_quote": 3125.89985}, {"ts": 1768436820000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 1235.3, "quote_volume": 152.68308, "trades": 8, "taker_buy_volume": 537.6, "taker_buy_quote": 66.44736}, {"ts": 1768436880000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 547.5, "quote_volume": 67.72575, "trades": 5, "taker_buy_volume": 547.5, "taker_buy_quote": 67.72575}, {"ts": 1768436940000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 4509.8, "quote_volume": 557.04453, "trades": 11, "taker_buy_volume": 216.6, "taker_buy_quote": 26.77176}, {"ts": 1768437000000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 47627.6, "quote_volume": 5885.88448, "trades": 14, "taker_buy_volume": 98.5, "taker_buy_quote": 12.18445}, {"ts": 1768437060000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 9613.5, "quote_volume": 1188.01242, "trades": 22, "taker_buy_volume": 6381.7, "taker_buy_quote": 788.77812}, {"ts": 1768437120000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 52597.5, "quote_volume": 6493.0238, "trades": 69, "taker_buy_volume": 1620.7, "taker_buy_quote": 200.00896}, {"ts": 1768437180000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 3895.9, "quote_volume": 480.37177, "trades": 11, "taker_buy_volume": 73.0, "taker_buy_quote": 9.0082}, {"ts": 1768437240000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 13977.7, "quote_volume": 1724.75727, "trades": 24, "taker_buy_volume": 7605.3, "taker_buy_quote": 938.49902}, {"ts": 1768437300000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 14717.6, "quote_volume": 1816.11075, "trades": 16, "taker_buy_volume": 89.1, "taker_buy_quote": 11.00385}, {"ts": 1768437360000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 74913.9, "quote_volume": 9236.93887, "trades": 36, "taker_buy_volume": 17733.9, "taker_buy_quote": 2186.64487}, {"ts": 1768437420000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 366.1, "quote_volume": 45.14013, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768437480000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 23217.1, "quote_volume": 2862.6741, "trades": 23, "taker_buy_volume": 1515.5, "taker_buy_quote": 186.86682}, {"ts": 1768437540000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 3539.9, "quote_volume": 436.82366, "trades": 8, "taker_buy_volume": 2076.7, "taker_buy_quote": 256.26478}, {"ts": 1768437600000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 25336.7, "quote_volume": 3130.29711, "trades": 30, "taker_buy_volume": 21812.9, "taker_buy_quote": 2695.05506}, {"ts": 1768437660000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 59012.2, "quote_volume": 7290.22372, "trades": 28, "taker_buy_volume": 3214.9, "taker_buy_quote": 397.36164}, {"ts": 1768437720000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 32805.1, "quote_volume": 4048.14934, "trades": 27, "taker_buy_volume": 12097.6, "taker_buy_quote": 1492.84384}, {"ts": 1768437780000, "open": 0.1235, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 48415.0, "quote_volume": 5980.64312, "trades": 24, "taker_buy_volume": 42919.2, "taker_buy_quote": 5301.91182}, {"ts": 1768437840000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 3187.7, "quote_volume": 394.00782, "trades": 7, "taker_buy_volume": 170.1, "taker_buy_quote": 21.03246}, {"ts": 1768437900000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 9402.2, "quote_volume": 1161.10085, "trades": 31, "taker_buy_volume": 767.0, "taker_buy_quote": 94.7407}, {"ts": 1768437960000, "open": 0.1235, "high": 0.1235, "low": 0.1233, "close": 0.1233, "volume": 103105.3, "quote_volume": 12716.59847, "trades": 42, "taker_buy_volume": 178.2, "taker_buy_quote": 22.0077}, {"ts": 1768438020000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 308994.8, "quote_volume": 38057.61962, "trades": 127, "taker_buy_volume": 169445.8, "taker_buy_quote": 20875.72256}, {"ts": 1768438080000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 143626.0, "quote_volume": 17696.10091, "trades": 55, "taker_buy_volume": 16837.5, "taker_buy_quote": 2075.64163}, {"ts": 1768438140000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 2470.1, "quote_volume": 304.339, "trades": 9, "taker_buy_volume": 226.8, "taker_buy_quote": 27.96444}, {"ts": 1768438200000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 15331.2, "quote_volume": 1888.80384, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438260000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 4353.6, "quote_volume": 536.32778, "trades": 14, "taker_buy_volume": 556.1, "taker_buy_quote": 68.51152}, {"ts": 1768438320000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438380000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 2164.1, "quote_volume": 266.61712, "trades": 11, "taker_buy_volume": 2164.1, "taker_buy_quote": 266.61712}, {"ts": 1768438440000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 6289.6, "quote_volume": 774.79922, "trades": 11, "taker_buy_volume": 269.9, "taker_buy_quote": 33.27867}, {"ts": 1768438500000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1232, "volume": 56998.0, "quote_volume": 7020.1536, "trades": 36, "taker_buy_volume": 32700.5, "taker_buy_quote": 4028.7016}, {"ts": 1768438560000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 987.8, "quote_volume": 121.62592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438620000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 12106.6, "quote_volume": 1491.90808, "trades": 12, "taker_buy_volume": 12106.6, "taker_buy_quote": 1491.90808}, {"ts": 1768438680000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 38660.6, "quote_volume": 4766.85521, "trades": 15, "taker_buy_volume": 37498.6, "taker_buy_quote": 4623.6389}, {"ts": 1768438740000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 80.0, "quote_volume": 9.872, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 9.872}, {"ts": 1768438800000, "open": 0.1234, "high": 0.1237, "low": 0.1234, "close": 0.1237, "volume": 25265.8, "quote_volume": 3120.31453, "trades": 42, "taker_buy_volume": 23778.0, "taker_buy_quote": 2936.58096}, {"ts": 1768438860000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 20063.1, "quote_volume": 2481.56437, "trades": 29, "taker_buy_volume": 17994.0, "taker_buy_quote": 2225.83655}, {"ts": 1768438920000, "open": 0.1237, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 85333.3, "quote_volume": 10565.54406, "trades": 63, "taker_buy_volume": 82212.3, "taker_buy_quote": 10178.86356}, {"ts": 1768438980000, "open": 0.124, "high": 0.1242, "low": 0.1239, "close": 0.1239, "volume": 23055.1, "quote_volume": 2860.06448, "trades": 49, "taker_buy_volume": 16694.6, "taker_buy_quote": 2070.8739}, {"ts": 1768439040000, "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 21774.7, "quote_volume": 2701.40707, "trades": 27, "taker_buy_volume": 17053.6, "taker_buy_quote": 2115.52501}, {"ts": 1768439100000, "open": 0.1241, "high": 0.1242, "low": 0.1241, "close": 0.1242, "volume": 131107.7, "quote_volume": 16271.3042, "trades": 80, "taker_buy_volume": 23832.7, "taker_buy_quote": 2958.37401}, {"ts": 1768439160000, "open": 0.1241, "high": 0.1241, "low": 0.124, "close": 0.124, "volume": 4214.6, "quote_volume": 522.77178, "trades": 14, "taker_buy_volume": 88.2, "taker_buy_quote": 10.94562}, {"ts": 1768439220000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 6290.8, "quote_volume": 780.0592, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439280000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 47238.3, "quote_volume": 5857.5492, "trades": 22, "taker_buy_volume": 47173.8, "taker_buy_quote": 5849.5512}, {"ts": 1768439340000, "open": 0.1241, "high": 0.1241, "low": 0.1239, "close": 0.124, "volume": 94617.8, "quote_volume": 11732.60477, "trades": 16, "taker_buy_volume": 9090.0, "taker_buy_quote": 1127.16402}, {"ts": 1768439400000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 20523.4, "quote_volume": 2544.9016, "trades": 18, "taker_buy_volume": 20450.9, "taker_buy_quote": 2535.9116}, {"ts": 1768439460000, "open": 0.124, "high": 0.124, "low": 0.124, "close": 0.124, "volume": 37177.1, "quote_volume": 4609.9604, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 0.124, "high": 0.124, "low": 0.1238, "close": 0.1239, "volume": 2779.9, "quote_volume": 344.47873, "trades": 16, "taker_buy_volume": 1032.2, "taker_buy_quote": 127.94394}, {"ts": 1768439580000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 6153.9, "quote_volume": 761.83407, "trades": 12, "taker_buy_volume": 290.0, "taker_buy_quote": 35.902}, {"ts": 1768439640000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439700000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 3741.2, "quote_volume": 462.6253, "trades": 13, "taker_buy_volume": 89.0, "taker_buy_quote": 11.0093}, {"ts": 1768439760000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 4056.2, "quote_volume": 501.34632, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439820000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 94564.7, "quote_volume": 11688.19692, "trades": 24, "taker_buy_volume": 93064.4, "taker_buy_quote": 11502.75984}, {"ts": 1768439880000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 234.7, "quote_volume": 29.00892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439940000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 16302.7, "quote_volume": 2015.01372, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440000000, "open": 0.1237, "high": 0.1237, "low": 0.1237, "close": 0.1237, "volume": 51.7, "quote_volume": 6.39529, "trades": 2, "taker_buy_volume": 51.7, "taker_buy_quote": 6.39529}, {"ts": 1768440060000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 24447.2, "quote_volume": 3019.23386, "trades": 33, "taker_buy_volume": 1032.7, "taker_buy_quote": 127.53845}, {"ts": 1768440120000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 25761.9, "quote_volume": 3176.94864, "trades": 25, "taker_buy_volume": 4422.0, "taker_buy_quote": 545.2399}, {"ts": 1768440180000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 12919.9, "quote_volume": 1594.31566, "trades": 14, "taker_buy_volume": 1704.0, "taker_buy_quote": 210.2736}, {"ts": 1768440240000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440300000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 5827.8, "quote_volume": 720.05915, "trades": 20, "taker_buy_volume": 2453.0, "taker_buy_quote": 303.10305}, {"ts": 1768440360000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1236, "volume": 65454.1, "quote_volume": 8090.12757, "trades": 56, "taker_buy_volume": 38914.4, "taker_buy_quote": 4809.82874}, {"ts": 1768440420000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 3999.0, "quote_volume": 494.32554, "trades": 8, "taker_buy_volume": 3888.9, "taker_buy_quote": 480.71718}, {"ts": 1768440480000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1238, "volume": 9333.8, "quote_volume": 1154.59278, "trades": 11, "taker_buy_volume": 378.1, "taker_buy_quote": 46.78794}, {"ts": 1768440540000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 66067.0, "quote_volume": 8165.24315, "trades": 62, "taker_buy_volume": 5921.3, "taker_buy_quote": 731.94748}, {"ts": 1768440600000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 15201.1, "quote_volume": 1877.34314, "trades": 13, "taker_buy_volume": 15063.4, "taker_buy_quote": 1860.33719}, {"ts": 1768440660000, "open": 0.1236, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 8751.3, "quote_volume": 1080.8007, "trades": 23, "taker_buy_volume": 4126.4, "taker_buy_quote": 510.00682}, {"ts": 1768440720000, "open": 0.1233, "high": 0.1233, "low": 0.1231, "close": 0.1231, "volume": 233888.0, "quote_volume": 28799.35131, "trades": 84, "taker_buy_volume": 118165.2, "taker_buy_quote": 14550.33157}, {"ts": 1768440780000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 98936.9, "quote_volume": 12176.69267, "trades": 72, "taker_buy_volume": 39116.5, "taker_buy_quote": 4815.24115}, {"ts": 1768440840000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 105251.5, "quote_volume": 12956.27011, "trades": 38, "taker_buy_volume": 19976.0, "taker_buy_quote": 2459.05454}, {"ts": 1768440900000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 410221.8, "quote_volume": 50467.57759, "trades": 85, "taker_buy_volume": 125787.7, "taker_buy_quote": 15475.27217}, {"ts": 1768440960000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 6850.5, "quote_volume": 843.52882, "trades": 46, "taker_buy_volume": 4477.9, "taker_buy_quote": 551.46176}, {"ts": 1768441020000, "open": 0.1232, "high": 0.1236, "low": 0.1232, "close": 0.1235, "volume": 35351.2, "quote_volume": 4363.70644, "trades": 52, "taker_buy_volume": 23006.8, "taker_buy_quote": 2839.84144}, {"ts": 1768441080000, "open": 0.1235, "high": 0.1236, "low": 0.1233, "close": 0.1236, "volume": 359093.1, "quote_volume": 44351.59917, "trades": 92, "taker_buy_volume": 137561.9, "taker_buy_quote": 16989.65525}, {"ts": 1768441140000, "open": 0.1236, "high": 0.1237, "low": 0.1232, "close": 0.1233, "volume": 261607.2, "quote_volume": 32276.99628, "trades": 122, "taker_buy_volume": 99449.4, "taker_buy_quote": 12271.24718}, {"ts": 1768441200000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 37706.8, "quote_volume": 4652.35136, "trades": 18, "taker_buy_volume": 21470.2, "taker_buy_quote": 2649.42268}, {"ts": 1768441260000, "open": 0.1234, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 2207.1, "quote_volume": 272.10435, "trades": 15, "taker_buy_volume": 265.9, "taker_buy_quote": 32.79928}, {"ts": 1768441320000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6667.9, "quote_volume": 822.14396, "trades": 25, "taker_buy_volume": 5914.5, "taker_buy_quote": 729.25785}, {"ts": 1768441380000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 9064.3, "quote_volume": 1117.62819, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441440000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 127.6, "quote_volume": 15.73308, "trades": 3, "taker_buy_volume": 127.6, "taker_buy_quote": 15.73308}, {"ts": 1768441500000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 68454.0, "quote_volume": 8445.73861, "trades": 34, "taker_buy_volume": 55745.0, "taker_buy_quote": 6877.44801}, {"ts": 1768441560000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 10552.0, "quote_volume": 1302.12406, "trades": 17, "taker_buy_volume": 4403.8, "taker_buy_quote": 543.43618}, {"ts": 1768441620000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 18034.4, "quote_volume": 2225.10851, "trades": 32, "taker_buy_volume": 7425.6, "taker_buy_quote": 916.25426}, {"ts": 1768441680000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 550.7, "quote_volume": 67.89482, "trades": 7, "taker_buy_volume": 146.0, "taker_buy_quote": 18.0018}, {"ts": 1768441740000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1770.1, "quote_volume": 218.07632, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441800000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 21081.2, "quote_volume": 2595.10383, "trades": 16, "taker_buy_volume": 18961.1, "taker_buy_quote": 2334.11952}, {"ts": 1768441860000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 10123.6, "quote_volume": 1246.85128, "trades": 31, "taker_buy_volume": 6456.7, "taker_buy_quote": 795.44308}, {"ts": 1768441920000, "open": 0.1232, "high": 0.1234, "low": 0.1231, "close": 0.1233, "volume": 129224.8, "quote_volume": 15934.42869, "trades": 70, "taker_buy_volume": 90393.3, "taker_buy_quote": 11148.44195}, {"ts": 1768441980000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 16271.6, "quote_volume": 2007.89373, "trades": 19, "taker_buy_volume": 16271.6, "taker_buy_quote": 2007.89373}, {"ts": 1768442040000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 11265.5, "quote_volume": 1389.03615, "trades": 14, "taker_buy_volume": 1105.0, "taker_buy_quote": 136.2465}, {"ts": 1768442100000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 4895.1, "quote_volume": 603.43747, "trades": 19, "taker_buy_volume": 2926.5, "taker_buy_quote": 360.80317}, {"ts": 1768442160000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 59822.8, "quote_volume": 7376.14313, "trades": 25, "taker_buy_volume": 46959.9, "taker_buy_quote": 5790.15567}, {"ts": 1768442220000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 95013.4, "quote_volume": 11718.25003, "trades": 26, "taker_buy_volume": 94661.6, "taker_buy_quote": 11674.87827}, {"ts": 1768442280000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 3709.0, "quote_volume": 457.33622, "trades": 13, "taker_buy_volume": 293.0, "taker_buy_quote": 36.14342}, {"ts": 1768442340000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 307.8, "quote_volume": 37.95174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442400000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 36104.5, "quote_volume": 4451.8946, "trades": 23, "taker_buy_volume": 26659.0, "taker_buy_quote": 3287.26445}, {"ts": 1768442460000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 1935.8, "quote_volume": 238.92619, "trades": 17, "taker_buy_volume": 1935.8, "taker_buy_quote": 238.92619}, {"ts": 1768442520000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 58217.0, "quote_volume": 7195.19692, "trades": 49, "taker_buy_volume": 20212.3, "taker_buy_quote": 2497.9991}, {"ts": 1768442580000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 38539.9, "quote_volume": 4762.41288, "trades": 33, "taker_buy_volume": 10751.1, "taker_buy_quote": 1328.73321}, {"ts": 1768442640000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1942.3, "quote_volume": 239.87405, "trades": 13, "taker_buy_volume": 1612.3, "taker_buy_quote": 199.11905}, {"ts": 1768442700000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 34417.3, "quote_volume": 4253.78676, "trades": 27, "taker_buy_volume": 11261.6, "taker_buy_quote": 1391.93376}, {"ts": 1768442760000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1237, "volume": 61410.0, "quote_volume": 7599.94413, "trades": 43, "taker_buy_volume": 21220.2, "taker_buy_quote": 2626.49392}, {"ts": 1768442820000, "open": 0.1238, "high": 0.1238, "low": 0.1238, "close": 0.1238, "volume": 11082.0, "quote_volume": 1371.9516, "trades": 6, "taker_buy_volume": 11082.0, "taker_buy_quote": 1371.9516}, {"ts": 1768442880000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 32573.4, "quote_volume": 4029.83479, "trades": 44, "taker_buy_volume": 9457.9, "taker_buy_quote": 1170.54642}, {"ts": 1768442940000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 30240.0, "quote_volume": 3737.67127, "trades": 17, "taker_buy_volume": 30112.5, "taker_buy_quote": 3721.91227}, {"ts": 1768443000000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 1473.9, "quote_volume": 182.17404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443060000, "open": 0.1237, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 7065.2, "quote_volume": 872.79786, "trades": 20, "taker_buy_volume": 1269.6, "taker_buy_quote": 156.81586}, {"ts": 1768443120000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 20639.3, "quote_volume": 2548.53775, "trades": 32, "taker_buy_volume": 19367.3, "taker_buy_quote": 2391.57295}, {"ts": 1768443180000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 13060.4, "quote_volume": 1612.95049, "trades": 6, "taker_buy_volume": 232.1, "taker_buy_quote": 28.66435}, {"ts": 1768443240000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 8491.0, "quote_volume": 1047.61573, "trades": 13, "taker_buy_volume": 137.8, "taker_buy_quote": 17.00452}, {"ts": 1768443300000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1235, "volume": 4397.8, "quote_volume": 542.68772, "trades": 8, "taker_buy_volume": 3348.8, "taker_buy_quote": 413.24841}, {"ts": 1768443360000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 65371.3, "quote_volume": 8073.26825, "trades": 36, "taker_buy_volume": 13767.7, "taker_buy_quote": 1700.31911}, {"ts": 1768443420000, "open": 0.1236, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 38192.0, "quote_volume": 4721.15439, "trades": 46, "taker_buy_volume": 23781.6, "taker_buy_quote": 2939.84628}, {"ts": 1768443480000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1238, "volume": 28402.6, "quote_volume": 3514.20901, "trades": 25, "taker_buy_volume": 28262.9, "taker_buy_quote": 3496.91415}, {"ts": 1768443540000, "open": 0.1239, "high": 0.1239, "low": 0.1238, "close": 0.1238, "volume": 21023.0, "quote_volume": 2604.17211, "trades": 16, "taker_buy_volume": 15247.1, "taker_buy_quote": 1889.11569}, {"ts": 1768443600000, "open": 0.1239, "high": 0.1239, "low": 0.1239, "close": 0.1239, "volume": 22146.5, "quote_volume": 2743.95135, "trades": 15, "taker_buy_volume": 22146.5, "taker_buy_quote": 2743.95135}, {"ts": 1768443660000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 21428.0, "quote_volume": 2654.23873, "trades": 38, "taker_buy_volume": 19246.3, "taker_buy_quote": 2384.02883}, {"ts": 1768443720000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 15398.5, "quote_volume": 1907.49288, "trades": 19, "taker_buy_volume": 13133.0, "taker_buy_quote": 1627.02398}, {"ts": 1768443780000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 34350.2, "quote_volume": 4252.12888, "trades": 29, "taker_buy_volume": 1539.1, "taker_buy_quote": 190.38667}, {"ts": 1768443840000, "open": 0.1238, "high": 0.1239, "low": 0.1238, "close": 0.1239, "volume": 26178.6, "quote_volume": 3243.25386, "trades": 26, "taker_buy_volume": 25630.8, "taker_buy_quote": 3175.43622}, {"ts": 1768443900000, "open": 0.1238, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 19995.7, "quote_volume": 2475.31335, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443960000, "open": 0.1237, "high": 0.1238, "low": 0.1236, "close": 0.1236, "volume": 18575.8, "quote_volume": 2297.82647, "trades": 16, "taker_buy_volume": 1492.1, "taker_buy_quote": 184.58167}, {"ts": 1768444020000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 1376.0, "quote_volume": 170.10968, "trades": 7, "taker_buy_volume": 360.8, "taker_buy_quote": 44.63096}, {"ts": 1768444080000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 7746.8, "quote_volume": 956.89991, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444140000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 2905.1, "quote_volume": 358.62601, "trades": 14, "taker_buy_volume": 275.3, "taker_buy_quote": 33.99955}, {"ts": 1768444200000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 6651.0, "quote_volume": 821.28365, "trades": 19, "taker_buy_volume": 2531.9, "taker_buy_quote": 312.68965}, {"ts": 1768444260000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1235, "volume": 37793.1, "quote_volume": 4673.80679, "trades": 50, "taker_buy_volume": 5358.4, "taker_buy_quote": 662.56324}, {"ts": 1768444320000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 25235.1, "quote_volume": 3116.49266, "trades": 39, "taker_buy_volume": 20313.7, "taker_buy_quote": 2508.8702}, {"ts": 1768444380000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 2568.7, "quote_volume": 317.0277, "trades": 14, "taker_buy_volume": 501.2, "taker_buy_quote": 61.8982}, {"ts": 1768444440000, "open": 0.1234, "high": 0.1234, "low": 0.123, "close": 0.123, "volume": 156819.5, "quote_volume": 19316.50317, "trades": 67, "taker_buy_volume": 56962.1, "taker_buy_quote": 7017.00307}, {"ts": 1768444500000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 169038.4, "quote_volume": 20791.4423, "trades": 110, "taker_buy_volume": 93856.4, "taker_buy_quote": 11547.12815}, {"ts": 1768444560000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1229, "volume": 301783.3, "quote_volume": 37089.86156, "trades": 119, "taker_buy_volume": 97517.3, "taker_buy_quote": 11985.03173}, {"ts": 1768444620000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 11123.3, "quote_volume": 1367.77223, "trades": 33, "taker_buy_volume": 1087.5, "taker_buy_quote": 133.7625}, {"ts": 1768444680000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 61901.2, "quote_volume": 7619.31792, "trades": 76, "taker_buy_volume": 48649.3, "taker_buy_quote": 5988.67621}, {"ts": 1768444740000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 44571.8, "quote_volume": 5488.38247, "trades": 51, "taker_buy_volume": 25268.1, "taker_buy_quote": 3111.02593}, {"ts": 1768444800000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 11896.0, "quote_volume": 1466.07894, "trades": 24, "taker_buy_volume": 1832.9, "taker_buy_quote": 225.99657}, {"ts": 1768444860000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 8274.3, "quote_volume": 1020.57467, "trades": 23, "taker_buy_volume": 1763.3, "taker_buy_quote": 217.57185}, {"ts": 1768444920000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 30456.4, "quote_volume": 3755.18757, "trades": 86, "taker_buy_volume": 73.0, "taker_buy_quote": 9.0082}, {"ts": 1768444980000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 3449.0, "quote_volume": 424.9168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445040000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 4944.1, "quote_volume": 609.12267, "trades": 13, "taker_buy_volume": 95.5, "taker_buy_quote": 11.77515}, {"ts": 1768445100000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 99391.6, "quote_volume": 12235.28152, "trades": 45, "taker_buy_volume": 88609.6, "taker_buy_quote": 10908.12035}, {"ts": 1768445160000, "open": 0.1232, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 6518.8, "quote_volume": 802.83391, "trades": 18, "taker_buy_volume": 3568.2, "taker_buy_quote": 439.60224}, {"ts": 1768445220000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 8846.5, "quote_volume": 1088.24581, "trades": 32, "taker_buy_volume": 73.2, "taker_buy_quote": 9.0036}, {"ts": 1768445280000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 21871.5, "quote_volume": 2690.20182, "trades": 20, "taker_buy_volume": 5172.1, "taker_buy_quote": 636.17562}, {"ts": 1768445340000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 7653.3, "quote_volume": 942.21674, "trades": 24, "taker_buy_volume": 7361.3, "taker_buy_quote": 906.24883}, {"ts": 1768445400000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 22459.9, "quote_volume": 2769.28945, "trades": 29, "taker_buy_volume": 5338.1, "taker_buy_quote": 658.18773}, {"ts": 1768445460000, "open": 0.1232, "high": 0.1232, "low": 0.123, "close": 0.1231, "volume": 81911.2, "quote_volume": 10084.04962, "trades": 40, "taker_buy_volume": 69284.9, "taker_buy_quote": 8529.2027}, {"ts": 1768445520000, "open": 0.1231, "high": 0.1233, "low": 0.123, "close": 0.123, "volume": 59058.3, "quote_volume": 7280.50636, "trades": 70, "taker_buy_volume": 22155.1, "taker_buy_quote": 2731.54159}, {"ts": 1768445580000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 15212.5, "quote_volume": 1871.1375, "trades": 25, "taker_buy_volume": 5549.4, "taker_buy_quote": 682.5762}, {"ts": 1768445640000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 52977.9, "quote_volume": 6515.42248, "trades": 44, "taker_buy_volume": 47511.9, "taker_buy_quote": 5843.65108}, {"ts": 1768445700000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 2308.8, "quote_volume": 284.2206, "trades": 13, "taker_buy_volume": 2162.5, "taker_buy_quote": 266.21107}, {"ts": 1768445760000, "open": 0.1232, "high": 0.1233, "low": 0.1231, "close": 0.1232, "volume": 23775.4, "quote_volume": 2929.78165, "trades": 39, "taker_buy_volume": 14446.2, "taker_buy_quote": 1781.15734}, {"ts": 1768445820000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1234, "volume": 117677.9, "quote_volume": 14504.71571, "trades": 60, "taker_buy_volume": 87331.6, "taker_buy_quote": 10760.20542}, {"ts": 1768445880000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 32781.9, "quote_volume": 4042.00827, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445940000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 30130.6, "quote_volume": 3715.31744, "trades": 16, "taker_buy_volume": 14441.4, "taker_buy_quote": 1780.83908}, {"ts": 1768446000000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 21220.5, "quote_volume": 2618.45876, "trades": 22, "taker_buy_volume": 8258.9, "taker_buy_quote": 1019.14826}, {"ts": 1768446060000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 65139.9, "quote_volume": 8038.47607, "trades": 47, "taker_buy_volume": 18338.3, "taker_buy_quote": 2263.15863}, {"ts": 1768446120000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 36235.4, "quote_volume": 4467.84982, "trades": 88, "taker_buy_volume": 11053.5, "taker_buy_quote": 1362.92155}, {"ts": 1768446180000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 83890.2, "quote_volume": 10344.28544, "trades": 18, "taker_buy_volume": 82670.9, "taker_buy_quote": 10193.94575}, {"ts": 1768446240000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 8272.0, "quote_volume": 1020.47505, "trades": 6, "taker_buy_volume": 5374.5, "taker_buy_quote": 663.2133}, {"ts": 1768446300000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 98136.1, "quote_volume": 12123.18667, "trades": 92, "taker_buy_volume": 50159.8, "taker_buy_quote": 6195.68757}, {"ts": 1768446360000, "open": 0.1234, "high": 0.1234, "low": 0.1231, "close": 0.1231, "volume": 81142.5, "quote_volume": 10002.76279, "trades": 132, "taker_buy_volume": 3520.0, "taker_buy_quote": 433.898}, {"ts": 1768446420000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.1229, "volume": 30702.3, "quote_volume": 3775.97435, "trades": 49, "taker_buy_volume": 4021.8, "taker_buy_quote": 494.59452}, {"ts": 1768446480000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 166019.4, "quote_volume": 20387.29675, "trades": 128, "taker_buy_volume": 76226.6, "taker_buy_quote": 9360.74091}, {"ts": 1768446540000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 24224.0, "quote_volume": 2974.71534, "trades": 14, "taker_buy_volume": 81.4, "taker_buy_quote": 10.00406}, {"ts": 1768446600000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 162.7, "quote_volume": 19.97956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446660000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 23038.5, "quote_volume": 2831.98572, "trades": 64, "taker_buy_volume": 22445.1, "taker_buy_quote": 2759.00402}, {"ts": 1768446720000, "open": 0.123, "high": 0.123, "low": 0.1227, "close": 0.1228, "volume": 205688.1, "quote_volume": 25259.26744, "trades": 100, "taker_buy_volume": 69268.6, "taker_buy_quote": 8506.36408}, {"ts": 1768446780000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 39679.8, "quote_volume": 4868.96731, "trades": 91, "taker_buy_volume": 2558.5, "taker_buy_quote": 314.1838}, {"ts": 1768446840000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 64410.9, "quote_volume": 7910.08647, "trades": 104, "taker_buy_volume": 20941.1, "taker_buy_quote": 2571.99503}, {"ts": 1768446900000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.123, "volume": 2795652.4, "quote_volume": 343618.72571, "trades": 219, "taker_buy_volume": 2703366.8, "taker_buy_quote": 332267.61167}, {"ts": 1768446960000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 42193.4, "quote_volume": 5192.25169, "trades": 47, "taker_buy_volume": 24858.5, "taker_buy_quote": 3059.22175}, {"ts": 1768447020000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 21274.0, "quote_volume": 2616.67468, "trades": 24, "taker_buy_volume": 2028.1, "taker_buy_quote": 249.4563}, {"ts": 1768447080000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 101956.0, "quote_volume": 12510.54912, "trades": 139, "taker_buy_volume": 14228.7, "taker_buy_quote": 1747.15477}, {"ts": 1768447140000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 338245.5, "quote_volume": 41414.34791, "trades": 235, "taker_buy_volume": 125646.3, "taker_buy_quote": 15387.58229}, {"ts": 1768447200000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 34922.1, "quote_volume": 4277.74164, "trades": 44, "taker_buy_volume": 1739.0, "taker_buy_quote": 213.03403}, {"ts": 1768447260000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 64883.3, "quote_volume": 7941.92149, "trades": 41, "taker_buy_volume": 33838.5, "taker_buy_quote": 4142.03797}, {"ts": 1768447320000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 51511.1, "quote_volume": 6307.91753, "trades": 43, "taker_buy_volume": 20754.7, "taker_buy_quote": 2541.21478}, {"ts": 1768447380000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 95386.1, "quote_volume": 11676.82113, "trades": 72, "taker_buy_volume": 62518.5, "taker_buy_quote": 7652.2644}, {"ts": 1768447440000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 38806.2, "quote_volume": 4751.40559, "trades": 28, "taker_buy_volume": 14370.0, "taker_buy_quote": 1759.15636}, {"ts": 1768447500000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 5211.4, "quote_volume": 637.88188, "trades": 21, "taker_buy_volume": 483.8, "taker_buy_quote": 59.22364}, {"ts": 1768447560000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 74339.3, "quote_volume": 9091.71111, "trades": 42, "taker_buy_volume": 29894.1, "taker_buy_quote": 3656.06315}, {"ts": 1768447620000, "open": 0.1223, "high": 0.1223, "low": 0.1218, "close": 0.1219, "volume": 704547.5, "quote_volume": 85967.67729, "trades": 336, "taker_buy_volume": 188979.3, "taker_buy_quote": 23051.06668}, {"ts": 1768447680000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 15984.7, "quote_volume": 1948.18904, "trades": 42, "taker_buy_volume": 4914.8, "taker_buy_quote": 599.11412}, {"ts": 1768447740000, "open": 0.122, "high": 0.122, "low": 0.1216, "close": 0.1217, "volume": 487272.4, "quote_volume": 59302.03722, "trades": 190, "taker_buy_volume": 115820.7, "taker_buy_quote": 14102.86374}, {"ts": 1768447800000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 92801.3, "quote_volume": 11295.01883, "trades": 79, "taker_buy_volume": 41597.0, "taker_buy_quote": 5063.11713}, {"ts": 1768447860000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 33878.9, "quote_volume": 4128.69777, "trades": 55, "taker_buy_volume": 14057.7, "taker_buy_quote": 1712.66425}, {"ts": 1768447920000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 27789.8, "quote_volume": 3384.79025, "trades": 32, "taker_buy_volume": 1813.3, "taker_buy_quote": 220.85994}, {"ts": 1768447980000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 10055.0, "quote_volume": 1225.75936, "trades": 25, "taker_buy_volume": 8339.5, "taker_buy_quote": 1016.63991}, {"ts": 1768448040000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 15067.5, "quote_volume": 1836.34542, "trades": 22, "taker_buy_volume": 11157.8, "taker_buy_quote": 1360.13582}, {"ts": 1768448100000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 80282.4, "quote_volume": 9781.7588, "trades": 65, "taker_buy_volume": 44952.1, "taker_buy_quote": 5477.35483}, {"ts": 1768448160000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 4679.1, "quote_volume": 570.12864, "trades": 28, "taker_buy_volume": 1566.2, "taker_buy_quote": 190.91321}, {"ts": 1768448220000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 148034.1, "quote_volume": 18037.6894, "trades": 74, "taker_buy_volume": 111727.4, "taker_buy_quote": 13615.54073}, {"ts": 1768448280000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 143868.3, "quote_volume": 17502.62531, "trades": 165, "taker_buy_volume": 11285.5, "taker_buy_quote": 1373.54673}, {"ts": 1768448340000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 180993.1, "quote_volume": 21998.15158, "trades": 141, "taker_buy_volume": 46352.5, "taker_buy_quote": 5633.96644}, {"ts": 1768448400000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 112313.2, "quote_volume": 13649.99254, "trades": 64, "taker_buy_volume": 22608.5, "taker_buy_quote": 2749.12864}, {"ts": 1768448460000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 67622.7, "quote_volume": 8221.54695, "trades": 35, "taker_buy_volume": 22202.1, "taker_buy_quote": 2699.77536}, {"ts": 1768448520000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 57171.0, "quote_volume": 6945.26508, "trades": 85, "taker_buy_volume": 10572.0, "taker_buy_quote": 1284.3524}, {"ts": 1768448580000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 4122.8, "quote_volume": 501.31439, "trades": 22, "taker_buy_volume": 2192.4, "taker_buy_quote": 266.60242}, {"ts": 1768448640000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 9437.1, "quote_volume": 1148.49507, "trades": 25, "taker_buy_volume": 4856.5, "taker_buy_quote": 591.03605}, {"ts": 1768448700000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 21499.9, "quote_volume": 2614.30027, "trades": 36, "taker_buy_volume": 1132.0, "taker_buy_quote": 137.6512}, {"ts": 1768448760000, "open": 0.1215, "high": 0.1219, "low": 0.1215, "close": 0.1219, "volume": 36483.2, "quote_volume": 4438.87283, "trades": 44, "taker_buy_volume": 33420.5, "taker_buy_quote": 4065.74304}, {"ts": 1768448820000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 110123.0, "quote_volume": 13434.27526, "trades": 37, "taker_buy_volume": 19399.7, "taker_buy_quote": 2366.7634}, {"ts": 1768448880000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 2851.1, "quote_volume": 347.20695, "trades": 17, "taker_buy_volume": 250.0, "taker_buy_quote": 30.45}, {"ts": 1768448940000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 56773.1, "quote_volume": 6907.15903, "trades": 45, "taker_buy_volume": 44685.4, "taker_buy_quote": 5436.59624}, {"ts": 1768449000000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 18247.6, "quote_volume": 2221.39001, "trades": 21, "taker_buy_volume": 6491.4, "taker_buy_quote": 790.65252}, {"ts": 1768449060000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 154028.5, "quote_volume": 18744.56529, "trades": 70, "taker_buy_volume": 11293.5, "taker_buy_quote": 1374.98541}, {"ts": 1768449120000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 45163.3, "quote_volume": 5493.16237, "trades": 38, "taker_buy_volume": 44051.5, "taker_buy_quote": 5357.95927}, {"ts": 1768449180000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 4726.6, "quote_volume": 575.65528, "trades": 23, "taker_buy_volume": 2851.0, "taker_buy_quote": 347.2518}, {"ts": 1768449240000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 3325.5, "quote_volume": 405.0459, "trades": 11, "taker_buy_volume": 3044.3, "taker_buy_quote": 370.79574}, {"ts": 1768449300000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 346.6, "quote_volume": 42.19588, "trades": 5, "taker_buy_volume": 146.6, "taker_buy_quote": 17.85588}, {"ts": 1768449360000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 9917.5, "quote_volume": 1206.85975, "trades": 23, "taker_buy_volume": 5278.3, "taker_buy_quote": 642.36911}, {"ts": 1768449420000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 7937.9, "quote_volume": 966.04243, "trades": 19, "taker_buy_volume": 6544.5, "taker_buy_quote": 796.46565}, {"ts": 1768449480000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 63523.1, "quote_volume": 7732.4264, "trades": 41, "taker_buy_volume": 11638.5, "taker_buy_quote": 1417.55402}, {"ts": 1768449540000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 1501.5, "quote_volume": 182.73338, "trades": 9, "taker_buy_volume": 74.0, "taker_buy_quote": 9.0132}, {"ts": 1768449600000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 233726.2, "quote_volume": 28383.50439, "trades": 109, "taker_buy_volume": 25223.0, "taker_buy_quote": 3064.5945}, {"ts": 1768449660000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 17938.9, "quote_volume": 2179.57465, "trades": 34, "taker_buy_volume": 16476.8, "taker_buy_quote": 2001.94272}, {"ts": 1768449720000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 64150.5, "quote_volume": 7807.86075, "trades": 52, "taker_buy_volume": 40641.3, "taker_buy_quote": 4944.60747}, {"ts": 1768449780000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 23326.5, "quote_volume": 2843.04653, "trades": 29, "taker_buy_volume": 23029.8, "taker_buy_quote": 2806.8788}, {"ts": 1768449840000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 24924.8, "quote_volume": 3040.08137, "trades": 38, "taker_buy_volume": 13259.2, "taker_buy_quote": 1617.30039}, {"ts": 1768449900000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 172894.3, "quote_volume": 21075.5003, "trades": 56, "taker_buy_volume": 13976.3, "taker_buy_quote": 1703.9265}, {"ts": 1768449960000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 40974.7, "quote_volume": 4994.73267, "trades": 31, "taker_buy_volume": 39806.5, "taker_buy_quote": 4852.41235}, {"ts": 1768450020000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 15676.1, "quote_volume": 1910.91659, "trades": 13, "taker_buy_volume": 8997.2, "taker_buy_quote": 1096.75868}, {"ts": 1768450080000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 10089.5, "quote_volume": 1229.91005, "trades": 17, "taker_buy_volume": 3613.6, "taker_buy_quote": 440.49784}, {"ts": 1768450140000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 40042.9, "quote_volume": 4878.90853, "trades": 41, "taker_buy_volume": 30763.6, "taker_buy_quote": 3748.68979}, {"ts": 1768450200000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 11455.0, "quote_volume": 1397.32713, "trades": 21, "taker_buy_volume": 1710.8, "taker_buy_quote": 208.7176}, {"ts": 1768450260000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 5069.2, "quote_volume": 618.17343, "trades": 22, "taker_buy_volume": 1182.0, "taker_buy_quote": 144.2122}, {"ts": 1768450320000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 84681.0, "quote_volume": 10322.56048, "trades": 44, "taker_buy_volume": 31908.8, "taker_buy_quote": 3891.91887}, {"ts": 1768450380000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 4087.8, "quote_volume": 498.0364, "trades": 3, "taker_buy_volume": 1423.6, "taker_buy_quote": 173.53684}, {"ts": 1768450440000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 8635.0, "quote_volume": 1052.57254, "trades": 12, "taker_buy_volume": 8295.4, "taker_buy_quote": 1011.20926}, {"ts": 1768450500000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2089.2, "quote_volume": 254.46456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450560000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 147.7, "quote_volume": 17.99807, "trades": 2, "taker_buy_volume": 82.1, "taker_buy_quote": 10.00799}, {"ts": 1768450620000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 4046.5, "quote_volume": 492.85631, "trades": 10, "taker_buy_volume": 2432.2, "taker_buy_quote": 296.24196}, {"ts": 1768450680000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 36931.4, "quote_volume": 4501.3558, "trades": 23, "taker_buy_volume": 28931.1, "taker_buy_quote": 3526.70867}, {"ts": 1768450740000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 62973.0, "quote_volume": 7671.42003, "trades": 45, "taker_buy_volume": 14378.2, "taker_buy_quote": 1751.34476}, {"ts": 1768450800000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 34847.0, "quote_volume": 4243.18994, "trades": 35, "taker_buy_volume": 11665.2, "taker_buy_quote": 1420.45642}, {"ts": 1768450860000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 4107.4, "quote_volume": 500.32233, "trades": 12, "taker_buy_volume": 4107.4, "taker_buy_quote": 500.32233}, {"ts": 1768450920000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 2986.6, "quote_volume": 364.06654, "trades": 14, "taker_buy_volume": 2986.6, "taker_buy_quote": 364.06654}, {"ts": 1768450980000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 35107.9, "quote_volume": 4282.89391, "trades": 35, "taker_buy_volume": 15085.6, "taker_buy_quote": 1840.42371}, {"ts": 1768451040000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 27082.1, "quote_volume": 3306.92435, "trades": 36, "taker_buy_volume": 7164.3, "taker_buy_quote": 874.95442}, {"ts": 1768451100000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 32708.1, "quote_volume": 3994.33309, "trades": 81, "taker_buy_volume": 4913.7, "taker_buy_quote": 600.24303}, {"ts": 1768451160000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 4488.1, "quote_volume": 547.35683, "trades": 33, "taker_buy_volume": 549.5, "taker_buy_quote": 67.02607}, {"ts": 1768451220000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 3847.1, "quote_volume": 469.53814, "trades": 26, "taker_buy_volume": 3523.7, "taker_buy_quote": 430.0993}, {"ts": 1768451280000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 6251.9, "quote_volume": 763.36517, "trades": 10, "taker_buy_volume": 231.5, "taker_buy_quote": 28.27433}, {"ts": 1768451340000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 11596.8, "quote_volume": 1414.8096, "trades": 12, "taker_buy_volume": 1885.7, "taker_buy_quote": 230.0554}, {"ts": 1768451400000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 36338.1, "quote_volume": 4429.62259, "trades": 40, "taker_buy_volume": 18722.5, "taker_buy_quote": 2282.28095}, {"ts": 1768451460000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1221, "volume": 232613.1, "quote_volume": 28358.40966, "trades": 77, "taker_buy_volume": 189988.4, "taker_buy_quote": 23162.27037}, {"ts": 1768451520000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 2269.6, "quote_volume": 277.12553, "trades": 14, "taker_buy_volume": 1314.3, "taker_buy_quote": 160.49159}, {"ts": 1768451580000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 43020.5, "quote_volume": 5257.1051, "trades": 96, "taker_buy_volume": 4067.2, "taker_buy_quote": 497.01184}, {"ts": 1768451640000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 7251.8, "quote_volume": 886.16996, "trades": 4, "taker_buy_volume": 7251.8, "taker_buy_quote": 886.16996}, {"ts": 1768451700000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 3572.7, "quote_volume": 436.57844, "trades": 3, "taker_buy_volume": 3517.7, "taker_buy_quote": 429.86294}, {"ts": 1768451760000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 14590.2, "quote_volume": 1781.07127, "trades": 23, "taker_buy_volume": 858.4, "taker_buy_quote": 104.81064}, {"ts": 1768451820000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 9582.8, "quote_volume": 1170.05251, "trades": 23, "taker_buy_volume": 4584.1, "taker_buy_quote": 559.71861}, {"ts": 1768451880000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 748.5, "quote_volume": 91.45377, "trades": 7, "taker_buy_volume": 748.5, "taker_buy_quote": 91.45377}, {"ts": 1768451940000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2629.4, "quote_volume": 321.04974, "trades": 38, "taker_buy_volume": 1736.3, "taker_buy_quote": 212.00223}, {"ts": 1768452000000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 529.3, "quote_volume": 64.62753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452060000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 409.2, "quote_volume": 49.96332, "trades": 3, "taker_buy_volume": 409.2, "taker_buy_quote": 49.96332}, {"ts": 1768452120000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 21045.7, "quote_volume": 2569.67997, "trades": 19, "taker_buy_volume": 12305.3, "taker_buy_quote": 1502.47713}, {"ts": 1768452180000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452240000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 69498.1, "quote_volume": 8485.79011, "trades": 62, "taker_buy_volume": 14949.2, "taker_buy_quote": 1825.36942}, {"ts": 1768452300000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 35560.3, "quote_volume": 4343.72992, "trades": 23, "taker_buy_volume": 35560.3, "taker_buy_quote": 4343.72992}, {"ts": 1768452360000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 12129.7, "quote_volume": 1482.24934, "trades": 10, "taker_buy_volume": 1876.9, "taker_buy_quote": 229.35718}, {"ts": 1768452420000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 287.1, "quote_volume": 35.09083, "trades": 6, "taker_buy_volume": 287.1, "taker_buy_quote": 35.09083}, {"ts": 1768452480000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 1593.9, "quote_volume": 194.92579, "trades": 10, "taker_buy_volume": 1512.1, "taker_buy_quote": 184.92983}, {"ts": 1768452540000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 25545.9, "quote_volume": 3122.38563, "trades": 29, "taker_buy_volume": 81.9, "taker_buy_quote": 10.00818}, {"ts": 1768452600000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 801.3, "quote_volume": 97.91886, "trades": 3, "taker_buy_volume": 801.3, "taker_buy_quote": 97.91886}, {"ts": 1768452660000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 171.0, "quote_volume": 20.8791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452720000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 213815.7, "quote_volume": 26092.97756, "trades": 65, "taker_buy_volume": 43950.6, "taker_buy_quote": 5366.36826}, {"ts": 1768452780000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 16512.2, "quote_volume": 2016.19466, "trades": 13, "taker_buy_volume": 16088.9, "taker_buy_quote": 1964.53652}, {"ts": 1768452840000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 41251.2, "quote_volume": 5036.61741, "trades": 31, "taker_buy_volume": 26453.5, "taker_buy_quote": 3229.97235}, {"ts": 1768452900000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 649.0, "quote_volume": 79.2429, "trades": 4, "taker_buy_volume": 649.0, "taker_buy_quote": 79.2429}, {"ts": 1768452960000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 79733.4, "quote_volume": 9735.2841, "trades": 24, "taker_buy_volume": 30244.8, "taker_buy_quote": 3692.89008}, {"ts": 1768453020000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 124671.8, "quote_volume": 15222.42678, "trades": 17, "taker_buy_volume": 8921.0, "taker_buy_quote": 1089.2541}, {"ts": 1768453080000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453140000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 30591.2, "quote_volume": 3738.81557, "trades": 35, "taker_buy_volume": 30591.2, "taker_buy_quote": 3738.81557}, {"ts": 1768453200000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 11625.9, "quote_volume": 1421.59202, "trades": 7, "taker_buy_volume": 160.7, "taker_buy_quote": 19.65361}, {"ts": 1768453260000, "open": 0.1222, "high": 0.1226, "low": 0.1222, "close": 0.1225, "volume": 154722.0, "quote_volume": 18937.65511, "trades": 57, "taker_buy_volume": 91558.7, "taker_buy_quote": 11200.26657}, {"ts": 1768453320000, "open": 0.1225, "high": 0.1228, "low": 0.1224, "close": 0.1227, "volume": 66562.1, "quote_volume": 8163.79954, "trades": 66, "taker_buy_volume": 64957.8, "taker_buy_quote": 7967.19177}, {"ts": 1768453380000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 81269.1, "quote_volume": 9955.63648, "trades": 119, "taker_buy_volume": 22966.6, "taker_buy_quote": 2813.5715}, {"ts": 1768453440000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 105780.2, "quote_volume": 12942.91897, "trades": 90, "taker_buy_volume": 32716.8, "taker_buy_quote": 4001.64181}, {"ts": 1768453500000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 114.3, "quote_volume": 13.98624, "trades": 3, "taker_buy_volume": 73.5, "taker_buy_quote": 8.9964}, {"ts": 1768453560000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 26616.8, "quote_volume": 3255.21964, "trades": 64, "taker_buy_volume": 73.6, "taker_buy_quote": 9.00128}, {"ts": 1768453620000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 21589.6, "quote_volume": 2640.90011, "trades": 19, "taker_buy_volume": 21589.6, "taker_buy_quote": 2640.90011}, {"ts": 1768453680000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3521.6, "quote_volume": 431.04384, "trades": 13, "taker_buy_volume": 1316.7, "taker_buy_quote": 161.16408}, {"ts": 1768453740000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 4361.8, "quote_volume": 533.44814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453800000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 31467.6, "quote_volume": 3848.93004, "trades": 21, "taker_buy_volume": 27048.6, "taker_buy_quote": 3308.48634}, {"ts": 1768453860000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 2326.2, "quote_volume": 284.72688, "trades": 2, "taker_buy_volume": 2326.2, "taker_buy_quote": 284.72688}, {"ts": 1768453920000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 62.1, "quote_volume": 7.59483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453980000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454040000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 28641.8, "quote_volume": 3505.75632, "trades": 29, "taker_buy_volume": 14064.0, "taker_buy_quote": 1721.4336}, {"ts": 1768454100000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 759.1, "quote_volume": 92.96136, "trades": 8, "taker_buy_volume": 669.3, "taker_buy_quote": 81.96984}, {"ts": 1768454160000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 228.6, "quote_volume": 27.98799, "trades": 4, "taker_buy_volume": 73.5, "taker_buy_quote": 9.00375}, {"ts": 1768454220000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 2580.2, "quote_volume": 316.06634, "trades": 4, "taker_buy_volume": 2498.6, "taker_buy_quote": 306.0785}, {"ts": 1768454280000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 2241.7, "quote_volume": 274.62135, "trades": 8, "taker_buy_volume": 2241.7, "taker_buy_quote": 274.62135}, {"ts": 1768454340000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 22715.7, "quote_volume": 2784.94482, "trades": 23, "taker_buy_volume": 6766.2, "taker_buy_quote": 829.53612}, {"ts": 1768454400000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 3708.0, "quote_volume": 454.56723, "trades": 5, "taker_buy_volume": 3372.3, "taker_buy_quote": 413.44398}, {"ts": 1768454460000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 13022.7, "quote_volume": 1595.28891, "trades": 17, "taker_buy_volume": 1712.6, "taker_buy_quote": 209.80166}, {"ts": 1768454520000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1790.1, "quote_volume": 219.28725, "trades": 4, "taker_buy_volume": 1790.1, "taker_buy_quote": 219.28725}, {"ts": 1768454580000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 22418.6, "quote_volume": 2742.35131, "trades": 35, "taker_buy_volume": 1778.2, "taker_buy_quote": 217.6435}, {"ts": 1768454640000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 6761.0, "quote_volume": 827.16889, "trades": 9, "taker_buy_volume": 6761.0, "taker_buy_quote": 827.16889}, {"ts": 1768454700000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 9939.8, "quote_volume": 1215.21134, "trades": 17, "taker_buy_volume": 163.6, "taker_buy_quote": 20.00828}, {"ts": 1768454760000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 388.9, "quote_volume": 47.53913, "trades": 6, "taker_buy_volume": 155.5, "taker_buy_quote": 19.01765}, {"ts": 1768454820000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 65.5, "quote_volume": 8.01065, "trades": 1, "taker_buy_volume": 65.5, "taker_buy_quote": 8.01065}, {"ts": 1768454880000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1788.3, "quote_volume": 218.53026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454940000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 82.0, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455000000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 18518.3, "quote_volume": 2264.80113, "trades": 27, "taker_buy_volume": 12302.6, "taker_buy_quote": 1504.62102}, {"ts": 1768455060000, "open": 0.1222, "high": 0.1222, "low": 0.1217, "close": 0.122, "volume": 1570531.2, "quote_volume": 191403.39467, "trades": 180, "taker_buy_volume": 90852.6, "taker_buy_quote": 11080.5033}, {"ts": 1768455120000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 211356.9, "quote_volume": 25772.39346, "trades": 156, "taker_buy_volume": 54916.9, "taker_buy_quote": 6700.197}, {"ts": 1768455180000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 128541.0, "quote_volume": 15672.26836, "trades": 128, "taker_buy_volume": 68288.5, "taker_buy_quote": 8325.61806}, {"ts": 1768455240000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 7231.1, "quote_volume": 881.47109, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455300000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 35002.6, "quote_volume": 4266.81694, "trades": 17, "taker_buy_volume": 34920.6, "taker_buy_quote": 4256.82114}, {"ts": 1768455360000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 37839.5, "quote_volume": 4616.419, "trades": 12, "taker_buy_volume": 37839.5, "taker_buy_quote": 4616.419}, {"ts": 1768455420000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 23935.0, "quote_volume": 2920.15811, "trades": 15, "taker_buy_volume": 23853.0, "taker_buy_quote": 2910.15411}, {"ts": 1768455480000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 96213.3, "quote_volume": 11748.64803, "trades": 102, "taker_buy_volume": 50500.5, "taker_buy_quote": 6167.31515}, {"ts": 1768455540000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 51475.0, "quote_volume": 6285.0975, "trades": 17, "taker_buy_volume": 51388.8, "taker_buy_quote": 6274.57248}, {"ts": 1768455600000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 106.9, "quote_volume": 13.0418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455660000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 42032.5, "quote_volume": 5128.15098, "trades": 31, "taker_buy_volume": 29182.9, "taker_buy_quote": 3560.49978}, {"ts": 1768455720000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2195.1, "quote_volume": 268.02171, "trades": 2, "taker_buy_volume": 2195.1, "taker_buy_quote": 268.02171}, {"ts": 1768455780000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 511.8, "quote_volume": 62.47078, "trades": 7, "taker_buy_volume": 311.8, "taker_buy_quote": 38.07078}, {"ts": 1768455840000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 39226.1, "quote_volume": 4791.1061, "trades": 25, "taker_buy_volume": 39226.1, "taker_buy_quote": 4791.1061}, {"ts": 1768455900000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 11087.2, "quote_volume": 1353.75367, "trades": 18, "taker_buy_volume": 131.1, "taker_buy_quote": 16.01386}, {"ts": 1768455960000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 30492.4, "quote_volume": 3724.2343, "trades": 33, "taker_buy_volume": 27429.3, "taker_buy_quote": 3350.22979}, {"ts": 1768456020000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 12899.0, "quote_volume": 1574.9679, "trades": 5, "taker_buy_volume": 12899.0, "taker_buy_quote": 1574.9679}, {"ts": 1768456080000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 23975.7, "quote_volume": 2928.29873, "trades": 13, "taker_buy_volume": 21945.7, "taker_buy_quote": 2680.43573}, {"ts": 1768456140000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 839.5, "quote_volume": 102.50295, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456200000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 24952.1, "quote_volume": 3046.74658, "trades": 79, "taker_buy_volume": 951.7, "taker_buy_quote": 116.29774}, {"ts": 1768456260000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 3827.6, "quote_volume": 466.98705, "trades": 6, "taker_buy_volume": 198.5, "taker_buy_quote": 24.23685}, {"ts": 1768456320000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 3788.9, "quote_volume": 462.2458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456380000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 144.6, "quote_volume": 17.65566, "trades": 1, "taker_buy_volume": 144.6, "taker_buy_quote": 17.65566}, {"ts": 1768456440000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 5691.1, "quote_volume": 694.1116, "trades": 18, "taker_buy_volume": 245.2, "taker_buy_quote": 29.93892}, {"ts": 1768456500000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 19748.2, "quote_volume": 2407.58377, "trades": 8, "taker_buy_volume": 2781.9, "taker_buy_quote": 339.3918}, {"ts": 1768456560000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 2620.0, "quote_volume": 319.47619, "trades": 8, "taker_buy_volume": 981.9, "taker_buy_quote": 119.7918}, {"ts": 1768456620000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 95090.5, "quote_volume": 11592.41337, "trades": 69, "taker_buy_volume": 8814.2, "taker_buy_quote": 1075.3324}, {"ts": 1768456680000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456740000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 112186.8, "quote_volume": 13686.74404, "trades": 67, "taker_buy_volume": 68329.4, "taker_buy_quote": 8336.1868}, {"ts": 1768456800000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 28976.0, "quote_volume": 3532.18342, "trades": 61, "taker_buy_volume": 305.7, "taker_buy_quote": 37.27385}, {"ts": 1768456860000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 1664.4, "quote_volume": 203.06909, "trades": 11, "taker_buy_volume": 1664.4, "taker_buy_quote": 203.06909}, {"ts": 1768456920000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 6144.3, "quote_volume": 749.73001, "trades": 15, "taker_buy_volume": 1319.7, "taker_buy_quote": 161.13537}, {"ts": 1768456980000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 6678.3, "quote_volume": 815.19845, "trades": 9, "taker_buy_volume": 6596.3, "taker_buy_quote": 805.20265}, {"ts": 1768457040000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 90.3, "quote_volume": 11.0166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457100000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 53791.3, "quote_volume": 6569.9332, "trades": 22, "taker_buy_volume": 53791.3, "taker_buy_quote": 6569.9332}, {"ts": 1768457160000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 18395.6, "quote_volume": 2244.70134, "trades": 29, "taker_buy_volume": 12531.9, "taker_buy_quote": 1528.90959}, {"ts": 1768457220000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 213.5, "quote_volume": 26.047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457280000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 33374.6, "quote_volume": 4071.7012, "trades": 22, "taker_buy_volume": 14865.7, "taker_buy_quote": 1813.6154}, {"ts": 1768457340000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 4882.5, "quote_volume": 596.15325, "trades": 2, "taker_buy_volume": 4882.5, "taker_buy_quote": 596.15325}, {"ts": 1768457400000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 18276.2, "quote_volume": 2229.6964, "trades": 19, "taker_buy_volume": 2546.7, "taker_buy_quote": 310.6974}, {"ts": 1768457460000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 3528.1, "quote_volume": 430.4282, "trades": 8, "taker_buy_volume": 129.3, "taker_buy_quote": 15.7746}, {"ts": 1768457520000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 23995.5, "quote_volume": 2927.51391, "trades": 16, "taker_buy_volume": 629.1, "taker_buy_quote": 76.81311}, {"ts": 1768457580000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 142.6, "quote_volume": 17.41146, "trades": 1, "taker_buy_volume": 142.6, "taker_buy_quote": 17.41146}, {"ts": 1768457640000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768457700000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 80030.9, "quote_volume": 9766.29427, "trades": 93, "taker_buy_volume": 26319.6, "taker_buy_quote": 3212.74211}, {"ts": 1768457760000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 3130.8, "quote_volume": 382.2764, "trades": 19, "taker_buy_volume": 475.4, "taker_buy_quote": 58.05943}, {"ts": 1768457820000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 697.4, "quote_volume": 85.15663, "trades": 9, "taker_buy_volume": 169.9, "taker_buy_quote": 20.74888}, {"ts": 1768457880000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 794.3, "quote_volume": 97.00614, "trades": 8, "taker_buy_volume": 221.1, "taker_buy_quote": 27.01842}, {"ts": 1768457940000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 117605.7, "quote_volume": 14374.67784, "trades": 66, "taker_buy_volume": 76373.6, "taker_buy_quote": 9336.11522}, {"ts": 1768458000000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 4384.1, "quote_volume": 535.73702, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458060000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 4670.1, "quote_volume": 570.06505, "trades": 20, "taker_buy_volume": 82.0, "taker_buy_quote": 10.0122}, {"ts": 1768458120000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 4208.6, "quote_volume": 513.4492, "trades": 12, "taker_buy_volume": 3779.3, "taker_buy_quote": 461.0746}, {"ts": 1768458180000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 13540.2, "quote_volume": 1654.55209, "trades": 33, "taker_buy_volume": 3919.6, "taker_buy_quote": 478.91477}, {"ts": 1768458240000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 41940.6, "quote_volume": 5123.2261, "trades": 64, "taker_buy_volume": 13062.2, "taker_buy_quote": 1595.66878}, {"ts": 1768458300000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 73.6, "quote_volume": 8.98656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458360000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 22936.4, "quote_volume": 2802.24362, "trades": 17, "taker_buy_volume": 17091.8, "taker_buy_quote": 2088.61796}, {"ts": 1768458420000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 2395.1, "quote_volume": 292.48538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458480000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 26539.6, "quote_volume": 3243.03896, "trades": 11, "taker_buy_volume": 4265.0, "taker_buy_quote": 521.183}, {"ts": 1768458540000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 13084.1, "quote_volume": 1597.56861, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458600000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 9966.6, "quote_volume": 1216.93277, "trades": 14, "taker_buy_volume": 9819.3, "taker_buy_quote": 1198.94744}, {"ts": 1768458660000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 5246.8, "quote_volume": 640.63428, "trades": 5, "taker_buy_volume": 4840.0, "taker_buy_quote": 590.964}, {"ts": 1768458720000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 3579.2, "quote_volume": 436.68892, "trades": 22, "taker_buy_volume": 689.7, "taker_buy_quote": 84.19288}, {"ts": 1768458780000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 4669.6, "quote_volume": 569.68218, "trades": 19, "taker_buy_volume": 2766.9, "taker_buy_quote": 337.5618}, {"ts": 1768458840000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 4752.1, "quote_volume": 579.26377, "trades": 15, "taker_buy_volume": 1888.4, "taker_buy_quote": 230.19596}, {"ts": 1768458900000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 220202.3, "quote_volume": 26798.96655, "trades": 98, "taker_buy_volume": 84414.3, "taker_buy_quote": 10273.42495}, {"ts": 1768458960000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 916.9, "quote_volume": 111.58673, "trades": 9, "taker_buy_volume": 851.2, "taker_buy_quote": 103.59104}, {"ts": 1768459020000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 15665.1, "quote_volume": 1906.45007, "trades": 22, "taker_buy_volume": 978.0, "taker_buy_quote": 119.03}, {"ts": 1768459080000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 6390.5, "quote_volume": 777.72385, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459140000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 58225.3, "quote_volume": 7080.65039, "trades": 54, "taker_buy_volume": 1120.8, "taker_buy_quote": 136.28928}, {"ts": 1768459200000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 147.8, "quote_volume": 17.97248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459260000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 63871.8, "quote_volume": 7766.81088, "trades": 27, "taker_buy_volume": 9615.7, "taker_buy_quote": 1169.26912}, {"ts": 1768459320000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459380000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 473.8, "quote_volume": 57.61408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459440000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 117267.4, "quote_volume": 14259.71584, "trades": 38, "taker_buy_volume": 106534.7, "taker_buy_quote": 12954.61952}, {"ts": 1768459500000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 77149.5, "quote_volume": 9374.14014, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459560000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 21064.3, "quote_volume": 2559.31245, "trades": 23, "taker_buy_volume": 21064.3, "taker_buy_quote": 2559.31245}, {"ts": 1768459620000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 38255.4, "quote_volume": 4651.85664, "trades": 31, "taker_buy_volume": 38255.4, "taker_buy_quote": 4651.85664}, {"ts": 1768459680000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 10969.8, "quote_volume": 1333.91286, "trades": 19, "taker_buy_volume": 290.1, "taker_buy_quote": 35.27616}, {"ts": 1768459740000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 10820.9, "quote_volume": 1316.90353, "trades": 4, "taker_buy_volume": 10820.9, "taker_buy_quote": 1316.90353}, {"ts": 1768459800000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 3038.6, "quote_volume": 370.03664, "trades": 24, "taker_buy_volume": 2609.0, "taker_buy_quote": 317.71136}, {"ts": 1768459860000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 5302.4, "quote_volume": 645.29551, "trades": 26, "taker_buy_volume": 2235.9, "taker_buy_quote": 272.10903}, {"ts": 1768459920000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 203.5, "quote_volume": 24.76595, "trades": 4, "taker_buy_volume": 129.6, "taker_buy_quote": 15.77232}, {"ts": 1768459980000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 74.1, "quote_volume": 9.01797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460040000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 643.6, "quote_volume": 78.32612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460100000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 1016.2, "quote_volume": 123.77316, "trades": 13, "taker_buy_volume": 926.0, "taker_buy_quote": 112.7868}, {"ts": 1768460160000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 986.4, "quote_volume": 120.14352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460220000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 15831.2, "quote_volume": 1928.07486, "trades": 9, "taker_buy_volume": 14059.4, "taker_buy_quote": 1712.4468}, {"ts": 1768460280000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 24293.7, "quote_volume": 2958.97266, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460340000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 48192.2, "quote_volume": 5864.99484, "trades": 23, "taker_buy_volume": 131.3, "taker_buy_quote": 15.98331}, {"ts": 1768460400000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 13212.4, "quote_volume": 1607.98343, "trades": 10, "taker_buy_volume": 13021.2, "taker_buy_quote": 1584.72448}, {"ts": 1768460460000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 3228.2, "quote_volume": 393.18869, "trades": 23, "taker_buy_volume": 2457.6, "taker_buy_quote": 299.34469}, {"ts": 1768460520000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 3456.7, "quote_volume": 420.68696, "trades": 15, "taker_buy_volume": 269.3, "taker_buy_quote": 32.78038}, {"ts": 1768460580000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 41567.9, "quote_volume": 5066.39341, "trades": 33, "taker_buy_volume": 41043.4, "taker_buy_quote": 5002.51588}, {"ts": 1768460640000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 2110.8, "quote_volume": 257.3115, "trades": 11, "taker_buy_volume": 343.1, "taker_buy_quote": 41.82887}, {"ts": 1768460700000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 9938.9, "quote_volume": 1212.55236, "trades": 23, "taker_buy_volume": 2149.6, "taker_buy_quote": 262.25776}, {"ts": 1768460760000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 11362.6, "quote_volume": 1385.81612, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460820000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 23027.4, "quote_volume": 2807.06567, "trades": 19, "taker_buy_volume": 256.1, "taker_buy_quote": 31.2442}, {"ts": 1768460880000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 1319.0, "quote_volume": 160.7943, "trades": 19, "taker_buy_volume": 383.7, "taker_buy_quote": 46.78123}, {"ts": 1768460940000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 575.3, "quote_volume": 70.18899, "trades": 11, "taker_buy_volume": 459.8, "taker_buy_quote": 56.10298}, {"ts": 1768461000000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 3495.4, "quote_volume": 426.4388, "trades": 13, "taker_buy_volume": 81.9, "taker_buy_quote": 9.9918}, {"ts": 1768461060000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1639.3, "quote_volume": 199.9946, "trades": 1, "taker_buy_volume": 1639.3, "taker_buy_quote": 199.9946}, {"ts": 1768461120000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 2524.1, "quote_volume": 307.61324, "trades": 18, "taker_buy_volume": 255.1, "taker_buy_quote": 31.09669}, {"ts": 1768461180000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 7336.1, "quote_volume": 894.18158, "trades": 11, "taker_buy_volume": 6316.7, "taker_buy_quote": 770.00573}, {"ts": 1768461240000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 6379.7, "quote_volume": 777.68543, "trades": 3, "taker_buy_volume": 6379.7, "taker_buy_quote": 777.68543}, {"ts": 1768461300000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 72739.7, "quote_volume": 8866.98288, "trades": 21, "taker_buy_volume": 72575.7, "taker_buy_quote": 8846.99128}, {"ts": 1768461360000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 3668.5, "quote_volume": 447.51517, "trades": 2, "taker_buy_volume": 3250.2, "taker_buy_quote": 396.5244}, {"ts": 1768461420000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 28252.2, "quote_volume": 3448.72718, "trades": 41, "taker_buy_volume": 12793.3, "taker_buy_quote": 1561.80982}, {"ts": 1768461480000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 8051.7, "quote_volume": 983.17332, "trades": 16, "taker_buy_volume": 736.5, "taker_buy_quote": 89.9874}, {"ts": 1768461540000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461600000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 29244.4, "quote_volume": 3569.36989, "trades": 24, "taker_buy_volume": 15530.9, "taker_buy_quote": 1896.32289}, {"ts": 1768461660000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 251.2, "quote_volume": 30.67152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461720000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 40081.4, "quote_volume": 4901.9359, "trades": 43, "taker_buy_volume": 37924.0, "taker_buy_quote": 4638.14582}, {"ts": 1768461780000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 10406.1, "quote_volume": 1274.358, "trades": 15, "taker_buy_volume": 7956.1, "taker_buy_quote": 974.478}, {"ts": 1768461840000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 11123.6, "quote_volume": 1362.63846, "trades": 13, "taker_buy_volume": 11016.6, "taker_buy_quote": 1349.54166}, {"ts": 1768461900000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 63875.5, "quote_volume": 7824.57484, "trades": 39, "taker_buy_volume": 26017.5, "taker_buy_quote": 3187.16497}, {"ts": 1768461960000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 2421.4, "quote_volume": 296.37119, "trades": 9, "taker_buy_volume": 2339.7, "taker_buy_quote": 286.37928}, {"ts": 1768462020000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 8619.2, "quote_volume": 1054.99008, "trades": 6, "taker_buy_volume": 8619.2, "taker_buy_quote": 1054.99008}, {"ts": 1768462080000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 2941.4, "quote_volume": 360.21058, "trades": 18, "taker_buy_volume": 2941.4, "taker_buy_quote": 360.21058}, {"ts": 1768462140000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1089.8, "quote_volume": 133.60948, "trades": 2, "taker_buy_volume": 1089.8, "taker_buy_quote": 133.60948}, {"ts": 1768462200000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 8041.2, "quote_volume": 985.84214, "trades": 9, "taker_buy_volume": 7951.4, "taker_buy_quote": 974.84164}, {"ts": 1768462260000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 12453.9, "quote_volume": 1527.03502, "trades": 19, "taker_buy_volume": 9694.8, "taker_buy_quote": 1188.79227}, {"ts": 1768462320000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 4785.8, "quote_volume": 587.21766, "trades": 7, "taker_buy_volume": 4785.8, "taker_buy_quote": 587.21766}, {"ts": 1768462380000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1600.0, "quote_volume": 196.16, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462440000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 2466.6, "quote_volume": 302.40516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462500000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 16365.9, "quote_volume": 2006.44934, "trades": 20, "taker_buy_volume": 1858.5, "taker_buy_quote": 227.8521}, {"ts": 1768462560000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 421.4, "quote_volume": 51.6265, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 6.13}, {"ts": 1768462620000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 39223.7, "quote_volume": 4809.7195, "trades": 37, "taker_buy_volume": 35517.8, "taker_buy_quote": 4355.43993}, {"ts": 1768462680000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 96829.4, "quote_volume": 11889.00001, "trades": 55, "taker_buy_volume": 78495.9, "taker_buy_quote": 9638.16575}, {"ts": 1768462740000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 104207.3, "quote_volume": 12796.65644, "trades": 49, "taker_buy_volume": 37003.2, "taker_buy_quote": 4543.99296}, {"ts": 1768462800000, "open": 0.1228, "high": 0.123, "low": 0.1227, "close": 0.1227, "volume": 72916.6, "quote_volume": 8964.9349, "trades": 85, "taker_buy_volume": 57064.3, "taker_buy_quote": 7016.01119}, {"ts": 1768462860000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 14504.3, "quote_volume": 1781.72823, "trades": 22, "taker_buy_volume": 9345.8, "taker_buy_quote": 1147.82851}, {"ts": 1768462920000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 23173.5, "quote_volume": 2848.02315, "trades": 18, "taker_buy_volume": 9502.0, "taker_buy_quote": 1167.7958}, {"ts": 1768462980000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 2353.9, "quote_volume": 289.27234, "trades": 6, "taker_buy_volume": 2134.2, "taker_buy_quote": 262.29318}, {"ts": 1768463040000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 30880.0, "quote_volume": 3795.152, "trades": 15, "taker_buy_volume": 30880.0, "taker_buy_quote": 3795.152}, {"ts": 1768463100000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 8417.5, "quote_volume": 1034.52537, "trades": 7, "taker_buy_volume": 146.2, "taker_buy_quote": 17.9826}, {"ts": 1768463160000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 219.7, "quote_volume": 27.00845, "trades": 3, "taker_buy_volume": 73.2, "taker_buy_quote": 9.0036}, {"ts": 1768463220000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4463.2, "quote_volume": 548.52077, "trades": 8, "taker_buy_volume": 4312.5, "taker_buy_quote": 530.00625}, {"ts": 1768463280000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 10933.2, "quote_volume": 1343.69028, "trades": 15, "taker_buy_volume": 10933.2, "taker_buy_quote": 1343.69028}, {"ts": 1768463340000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 30452.4, "quote_volume": 3743.70196, "trades": 13, "taker_buy_volume": 11109.6, "taker_buy_quote": 1366.47184}, {"ts": 1768463400000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 5154.9, "quote_volume": 633.02172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463460000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 1590.0, "quote_volume": 195.214, "trades": 11, "taker_buy_volume": 65.2, "taker_buy_quote": 8.00656}, {"ts": 1768463520000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 42722.2, "quote_volume": 5246.27883, "trades": 19, "taker_buy_volume": 40067.5, "taker_buy_quote": 4920.289}, {"ts": 1768463580000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 1877.0, "quote_volume": 230.49966, "trades": 14, "taker_buy_volume": 40.6, "taker_buy_quote": 4.98974}, {"ts": 1768463640000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 30604.9, "quote_volume": 3756.09397, "trades": 8, "taker_buy_volume": 8727.4, "taker_buy_quote": 1071.72472}, {"ts": 1768463700000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1341.5, "quote_volume": 164.60205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463760000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 11969.1, "quote_volume": 1468.57146, "trades": 10, "taker_buy_volume": 93.7, "taker_buy_quote": 11.50636}, {"ts": 1768463820000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 3956.5, "quote_volume": 485.21786, "trades": 2, "taker_buy_volume": 1509.6, "taker_buy_quote": 185.22792}, {"ts": 1768463880000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 220.1, "quote_volume": 26.99937, "trades": 3, "taker_buy_volume": 151.1, "taker_buy_quote": 18.53997}, {"ts": 1768463940000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 4180.2, "quote_volume": 512.91054, "trades": 6, "taker_buy_volume": 1256.7, "taker_buy_quote": 154.19709}, {"ts": 1768464000000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 13661.9, "quote_volume": 1674.72033, "trades": 50, "taker_buy_volume": 416.7, "taker_buy_quote": 51.04575}, {"ts": 1768464060000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1814.8, "quote_volume": 222.313, "trades": 14, "taker_buy_volume": 1200.3, "taker_buy_quote": 147.03675}, {"ts": 1768464120000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1523.5, "quote_volume": 186.62875, "trades": 3, "taker_buy_volume": 1523.5, "taker_buy_quote": 186.62875}, {"ts": 1768464180000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 31778.6, "quote_volume": 3889.76144, "trades": 20, "taker_buy_volume": 21701.8, "taker_buy_quote": 2656.36112}, {"ts": 1768464240000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1227, "volume": 4896.1, "quote_volume": 599.8478, "trades": 25, "taker_buy_volume": 2233.3, "taker_buy_quote": 273.66008}, {"ts": 1768464300000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 528.9, "quote_volume": 64.85048, "trades": 6, "taker_buy_volume": 73.4, "taker_buy_quote": 9.00618}, {"ts": 1768464360000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 174043.5, "quote_volume": 21325.31672, "trades": 131, "taker_buy_volume": 72616.1, "taker_buy_quote": 8899.5892}, {"ts": 1768464420000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 7980.0, "quote_volume": 978.348, "trades": 11, "taker_buy_volume": 1028.7, "taker_buy_quote": 126.11862}, {"ts": 1768464480000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 2264.4, "quote_volume": 277.45045, "trades": 7, "taker_buy_volume": 128.7, "taker_buy_quote": 15.77862}, {"ts": 1768464540000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 236.7, "quote_volume": 29.01126, "trades": 4, "taker_buy_volume": 155.1, "taker_buy_quote": 19.01526}, {"ts": 1768464600000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 1837.0, "quote_volume": 225.19351, "trades": 5, "taker_buy_volume": 1610.1, "taker_buy_quote": 197.39826}, {"ts": 1768464660000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 8646.6, "quote_volume": 1059.20032, "trades": 14, "taker_buy_volume": 81.7, "taker_buy_quote": 10.00825}, {"ts": 1768464720000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464780000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 4458.6, "quote_volume": 546.1785, "trades": 10, "taker_buy_volume": 2628.6, "taker_buy_quote": 322.0035}, {"ts": 1768464840000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 2127.6, "quote_volume": 260.81922, "trades": 8, "taker_buy_volume": 1882.2, "taker_buy_quote": 230.75772}, {"ts": 1768464900000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 88600.2, "quote_volume": 10870.75579, "trades": 51, "taker_buy_volume": 44175.9, "taker_buy_quote": 5420.15631}, {"ts": 1768464960000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 9395.6, "quote_volume": 1150.961, "trades": 21, "taker_buy_volume": 1758.7, "taker_buy_quote": 215.44075}, {"ts": 1768465020000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 262.1, "quote_volume": 32.09391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465080000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1320.1, "quote_volume": 161.71225, "trades": 7, "taker_buy_volume": 1320.1, "taker_buy_quote": 161.71225}, {"ts": 1768465140000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 18576.7, "quote_volume": 2276.353, "trades": 18, "taker_buy_volume": 18087.0, "taker_buy_quote": 2216.36475}, {"ts": 1768465200000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1226, "volume": 10585.0, "quote_volume": 1297.6906, "trades": 19, "taker_buy_volume": 2208.5, "taker_buy_quote": 270.77025}, {"ts": 1768465260000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 22101.5, "quote_volume": 2712.12658, "trades": 20, "taker_buy_volume": 20897.6, "taker_buy_quote": 2564.40805}, {"ts": 1768465320000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 30834.6, "quote_volume": 3783.48112, "trades": 15, "taker_buy_volume": 2064.7, "taker_buy_quote": 253.42012}, {"ts": 1768465380000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 9811.7, "quote_volume": 1203.89559, "trades": 11, "taker_buy_volume": 155.0, "taker_buy_quote": 19.0185}, {"ts": 1768465440000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 573.0, "quote_volume": 70.3071, "trades": 1, "taker_buy_volume": 573.0, "taker_buy_quote": 70.3071}, {"ts": 1768465500000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 3131.2, "quote_volume": 383.88512, "trades": 13, "taker_buy_volume": 81.6, "taker_buy_quote": 10.00416}, {"ts": 1768465560000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 30615.7, "quote_volume": 3744.73493, "trades": 34, "taker_buy_volume": 167.3, "taker_buy_quote": 20.46079}, {"ts": 1768465620000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 3707.5, "quote_volume": 453.41989, "trades": 6, "taker_buy_volume": 3568.5, "taker_buy_quote": 436.42755}, {"ts": 1768465680000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 3577.4, "quote_volume": 437.49804, "trades": 9, "taker_buy_volume": 163.6, "taker_buy_quote": 20.00828}, {"ts": 1768465740000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 15488.4, "quote_volume": 1892.97706, "trades": 23, "taker_buy_volume": 12424.8, "taker_buy_quote": 1518.62288}, {"ts": 1768465800000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 7859.1, "quote_volume": 959.88474, "trades": 22, "taker_buy_volume": 1525.8, "taker_buy_quote": 186.45276}, {"ts": 1768465860000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 4837.0, "quote_volume": 590.90206, "trades": 13, "taker_buy_volume": 2978.2, "taker_buy_quote": 363.93604}, {"ts": 1768465920000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 319.0, "quote_volume": 38.98998, "trades": 4, "taker_buy_volume": 81.8, "taker_buy_quote": 10.00414}, {"ts": 1768465980000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 7419.7, "quote_volume": 906.78464, "trades": 18, "taker_buy_volume": 1622.0, "taker_buy_quote": 198.3057}, {"ts": 1768466040000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 188.6, "quote_volume": 23.04692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466100000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 8400.5, "quote_volume": 1027.38115, "trades": 15, "taker_buy_volume": 5948.5, "taker_buy_quote": 727.50155}, {"ts": 1768466160000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 32920.3, "quote_volume": 4023.82128, "trades": 18, "taker_buy_volume": 1489.1, "taker_buy_quote": 182.11693}, {"ts": 1768466220000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 12316.6, "quote_volume": 1506.02018, "trades": 10, "taker_buy_volume": 8287.6, "taker_buy_quote": 1013.57348}, {"ts": 1768466280000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1029.0, "quote_volume": 125.8467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466340000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466400000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 3281.4, "quote_volume": 401.30214, "trades": 9, "taker_buy_volume": 3150.6, "taker_buy_quote": 385.31838}, {"ts": 1768466460000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 3979.3, "quote_volume": 486.30972, "trades": 13, "taker_buy_volume": 392.6, "taker_buy_quote": 48.01498}, {"ts": 1768466520000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 1128.4, "quote_volume": 137.9886, "trades": 7, "taker_buy_volume": 981.2, "taker_buy_quote": 120.00076}, {"ts": 1768466580000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 13423.2, "quote_volume": 1641.64101, "trades": 21, "taker_buy_volume": 1681.7, "taker_buy_quote": 205.67191}, {"ts": 1768466640000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 814.7, "quote_volume": 99.58498, "trades": 8, "taker_buy_volume": 286.4, "taker_buy_quote": 35.02672}, {"ts": 1768466700000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 29588.8, "quote_volume": 3615.76854, "trades": 20, "taker_buy_volume": 171.8, "taker_buy_quote": 21.01114}, {"ts": 1768466760000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 9219.4, "quote_volume": 1126.62704, "trades": 11, "taker_buy_volume": 163.6, "taker_buy_quote": 20.00828}, {"ts": 1768466820000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 1664.7, "quote_volume": 203.62797, "trades": 11, "taker_buy_volume": 1574.8, "taker_buy_quote": 192.6332}, {"ts": 1768466880000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 166343.6, "quote_volume": 20370.98039, "trades": 61, "taker_buy_volume": 108685.1, "taker_buy_quote": 13308.01166}, {"ts": 1768466940000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 183226.2, "quote_volume": 22445.08774, "trades": 30, "taker_buy_volume": 47508.3, "taker_buy_quote": 5819.76675}, {"ts": 1768467000000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 4036.2, "quote_volume": 494.68776, "trades": 24, "taker_buy_volume": 3030.9, "taker_buy_quote": 371.46456}, {"ts": 1768467060000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 7931.9, "quote_volume": 972.4827, "trades": 14, "taker_buy_volume": 407.3, "taker_buy_quote": 49.97571}, {"ts": 1768467120000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 36808.8, "quote_volume": 4509.08975, "trades": 26, "taker_buy_volume": 374.0, "taker_buy_quote": 45.82675}, {"ts": 1768467180000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 202.2, "quote_volume": 24.7695, "trades": 4, "taker_buy_volume": 73.5, "taker_buy_quote": 9.00375}, {"ts": 1768467240000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 43065.8, "quote_volume": 5275.5752, "trades": 23, "taker_buy_volume": 43065.8, "taker_buy_quote": 5275.5752}, {"ts": 1768467300000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 740.1, "quote_volume": 90.66144, "trades": 12, "taker_buy_volume": 357.5, "taker_buy_quote": 43.8011}, {"ts": 1768467360000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 3760.5, "quote_volume": 461.24085, "trades": 16, "taker_buy_volume": 3760.5, "taker_buy_quote": 461.24085}, {"ts": 1768467420000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 1290.7, "quote_volume": 158.25136, "trades": 4, "taker_buy_volume": 115.4, "taker_buy_quote": 14.15958}, {"ts": 1768467480000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 456.7, "quote_volume": 56.01263, "trades": 8, "taker_buy_volume": 212.1, "taker_buy_quote": 26.02467}, {"ts": 1768467540000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 2104.0, "quote_volume": 257.99767, "trades": 3, "taker_buy_volume": 472.7, "taker_buy_quote": 58.00029}, {"ts": 1768467600000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 29675.3, "quote_volume": 3638.90399, "trades": 13, "taker_buy_volume": 7122.1, "taker_buy_quote": 873.88167}, {"ts": 1768467660000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 9527.1, "quote_volume": 1167.06975, "trades": 17, "taker_buy_volume": 71.7, "taker_buy_quote": 8.78325}, {"ts": 1768467720000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467780000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1515.2, "quote_volume": 185.46048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467840000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 3124.4, "quote_volume": 382.739, "trades": 15, "taker_buy_volume": 2095.7, "taker_buy_quote": 256.72325}, {"ts": 1768467900000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 12861.7, "quote_volume": 1574.48321, "trades": 14, "taker_buy_volume": 629.6, "taker_buy_quote": 77.16272}, {"ts": 1768467960000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 5666.4, "quote_volume": 694.18397, "trades": 15, "taker_buy_volume": 5390.7, "taker_buy_quote": 660.42542}, {"ts": 1768468020000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 4972.7, "quote_volume": 608.65848, "trades": 14, "taker_buy_volume": 147.2, "taker_buy_quote": 18.01728}, {"ts": 1768468080000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 2007.4, "quote_volume": 245.72864, "trades": 13, "taker_buy_volume": 1671.3, "taker_buy_quote": 204.59}, {"ts": 1768468140000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 4767.4, "quote_volume": 584.01303, "trades": 12, "taker_buy_volume": 1674.8, "taker_buy_quote": 205.16953}, {"ts": 1768468200000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 12017.9, "quote_volume": 1473.41165, "trades": 16, "taker_buy_volume": 1446.8, "taker_buy_quote": 177.39479}, {"ts": 1768468260000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 3148.6, "quote_volume": 385.6733, "trades": 16, "taker_buy_volume": 546.1, "taker_buy_quote": 66.89725}, {"ts": 1768468320000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 29576.0, "quote_volume": 3623.06246, "trades": 30, "taker_buy_volume": 28082.0, "taker_buy_quote": 3440.05399}, {"ts": 1768468380000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 1229.3, "quote_volume": 150.68526, "trades": 5, "taker_buy_volume": 960.1, "taker_buy_quote": 117.70826}, {"ts": 1768468440000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 18664.1, "quote_volume": 2285.51608, "trades": 23, "taker_buy_volume": 2645.5, "taker_buy_quote": 323.92693}, {"ts": 1768468500000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 9274.9, "quote_volume": 1134.27723, "trades": 27, "taker_buy_volume": 2984.4, "taker_buy_quote": 364.99212}, {"ts": 1768468560000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468620000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 40325.5, "quote_volume": 4931.93664, "trades": 95, "taker_buy_volume": 13911.9, "taker_buy_quote": 1701.55336}, {"ts": 1768468680000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 1816.5, "quote_volume": 222.14558, "trades": 10, "taker_buy_volume": 663.8, "taker_buy_quote": 81.18274}, {"ts": 1768468740000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 170924.3, "quote_volume": 20888.50715, "trades": 62, "taker_buy_volume": 25208.9, "taker_buy_quote": 3082.25168}, {"ts": 1768468800000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 18986.9, "quote_volume": 2322.10441, "trades": 13, "taker_buy_volume": 16423.5, "taker_buy_quote": 2008.60059}, {"ts": 1768468860000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468920000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 450.0, "quote_volume": 55.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468980000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 362.0, "quote_volume": 44.2726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469040000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469100000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 2912.5, "quote_volume": 356.51137, "trades": 14, "taker_buy_volume": 2912.5, "taker_buy_quote": 356.51137}, {"ts": 1768469160000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 21343.3, "quote_volume": 2614.98747, "trades": 26, "taker_buy_volume": 21122.9, "taker_buy_quote": 2588.01051}, {"ts": 1768469220000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 15434.4, "quote_volume": 1892.47735, "trades": 21, "taker_buy_volume": 4178.4, "taker_buy_quote": 512.67681}, {"ts": 1768469280000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 11037.6, "quote_volume": 1353.21792, "trades": 9, "taker_buy_volume": 1110.3, "taker_buy_quote": 136.13094}, {"ts": 1768469340000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 19406.4, "quote_volume": 2380.68143, "trades": 24, "taker_buy_volume": 10515.7, "taker_buy_quote": 1290.27639}, {"ts": 1768469400000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 5996.2, "quote_volume": 735.12162, "trades": 15, "taker_buy_volume": 2233.0, "taker_buy_quote": 273.7658}, {"ts": 1768469460000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 14970.5, "quote_volume": 1834.67832, "trades": 31, "taker_buy_volume": 4618.8, "taker_buy_quote": 566.26488}, {"ts": 1768469520000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 74444.1, "quote_volume": 9123.45962, "trades": 37, "taker_buy_volume": 70416.6, "taker_buy_quote": 8629.69791}, {"ts": 1768469580000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 10272.7, "quote_volume": 1260.44742, "trades": 8, "taker_buy_volume": 10272.7, "taker_buy_quote": 1260.44742}, {"ts": 1768469640000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 15641.4, "quote_volume": 1919.28854, "trades": 19, "taker_buy_volume": 3216.0, "taker_buy_quote": 394.69196}, {"ts": 1768469700000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 33026.6, "quote_volume": 4051.93373, "trades": 21, "taker_buy_volume": 65.3, "taker_buy_quote": 8.01231}, {"ts": 1768469760000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 14518.1, "quote_volume": 1781.40909, "trades": 15, "taker_buy_volume": 6066.6, "taker_buy_quote": 744.41004}, {"ts": 1768469820000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.1229, "volume": 67577.8, "quote_volume": 8311.26191, "trades": 89, "taker_buy_volume": 58480.1, "taker_buy_quote": 7193.1289}, {"ts": 1768469880000, "open": 0.1228, "high": 0.1231, "low": 0.1228, "close": 0.1231, "volume": 91434.8, "quote_volume": 11251.15531, "trades": 74, "taker_buy_volume": 74927.8, "taker_buy_quote": 9219.61372}, {"ts": 1768469940000, "open": 0.1231, "high": 0.1233, "low": 0.1231, "close": 0.1233, "volume": 36080.1, "quote_volume": 4445.10396, "trades": 35, "taker_buy_volume": 30679.3, "taker_buy_quote": 3779.73112}, {"ts": 1768470000000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 134260.2, "quote_volume": 16558.27123, "trades": 59, "taker_buy_volume": 97821.3, "taker_buy_quote": 12062.54378}, {"ts": 1768470060000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 82431.6, "quote_volume": 10163.82277, "trades": 27, "taker_buy_volume": 61389.3, "taker_buy_quote": 7569.30718}, {"ts": 1768470120000, "open": 0.1233, "high": 0.1235, "low": 0.1233, "close": 0.1234, "volume": 138844.1, "quote_volume": 17126.3139, "trades": 66, "taker_buy_volume": 67192.4, "taker_buy_quote": 8287.68901}, {"ts": 1768470180000, "open": 0.1235, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 118069.1, "quote_volume": 14583.57956, "trades": 59, "taker_buy_volume": 80074.2, "taker_buy_quote": 9891.21588}, {"ts": 1768470240000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 4720.2, "quote_volume": 583.10512, "trades": 23, "taker_buy_volume": 4104.6, "taker_buy_quote": 507.10036}, {"ts": 1768470300000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1234, "volume": 25206.5, "quote_volume": 3113.89817, "trades": 41, "taker_buy_volume": 24008.3, "taker_buy_quote": 2965.92779}, {"ts": 1768470360000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 9864.0, "quote_volume": 1217.20065, "trades": 18, "taker_buy_volume": 4186.7, "taker_buy_quote": 516.63878}, {"ts": 1768470420000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 53.1, "quote_volume": 6.54723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470480000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 1058.4, "quote_volume": 130.60656, "trades": 7, "taker_buy_volume": 1058.4, "taker_buy_quote": 130.60656}, {"ts": 1768470540000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 99234.5, "quote_volume": 12245.31317, "trades": 26, "taker_buy_volume": 42555.9, "taker_buy_quote": 5251.39806}, {"ts": 1768470600000, "open": 0.1234, "high": 0.1234, "low": 0.1234, "close": 0.1234, "volume": 6353.9, "quote_volume": 784.07126, "trades": 16, "taker_buy_volume": 1944.0, "taker_buy_quote": 239.8896}, {"ts": 1768470660000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 12565.2, "quote_volume": 1552.6476, "trades": 12, "taker_buy_volume": 10201.9, "taker_buy_quote": 1260.78005}, {"ts": 1768470720000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 8858.7, "quote_volume": 1094.41555, "trades": 20, "taker_buy_volume": 8645.9, "taker_buy_quote": 1068.13475}, {"ts": 1768470780000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 127788.1, "quote_volume": 15804.21678, "trades": 70, "taker_buy_volume": 108094.9, "taker_buy_quote": 13368.25794}, {"ts": 1768470840000, "open": 0.1236, "high": 0.1236, "low": 0.1236, "close": 0.1236, "volume": 9178.4, "quote_volume": 1134.45024, "trades": 18, "taker_buy_volume": 8965.9, "taker_buy_quote": 1108.18524}, {"ts": 1768470900000, "open": 0.1237, "high": 0.1238, "low": 0.1237, "close": 0.1237, "volume": 125467.1, "quote_volume": 15524.37659, "trades": 38, "taker_buy_volume": 61175.0, "taker_buy_quote": 7571.44382}, {"ts": 1768470960000, "open": 0.1236, "high": 0.1237, "low": 0.1235, "close": 0.1237, "volume": 28950.4, "quote_volume": 3578.29434, "trades": 37, "taker_buy_volume": 25177.6, "taker_buy_quote": 3111.99264}, {"ts": 1768471020000, "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 52539.0, "quote_volume": 6493.77254, "trades": 85, "taker_buy_volume": 396.6, "taker_buy_quote": 49.01976}, {"ts": 1768471080000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 16521.8, "quote_volume": 2040.26901, "trades": 19, "taker_buy_volume": 127.5, "taker_buy_quote": 15.74625}, {"ts": 1768471140000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 7351.0, "quote_volume": 907.77315, "trades": 12, "taker_buy_volume": 1389.0, "taker_buy_quote": 171.5415}, {"ts": 1768471200000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 25933.1, "quote_volume": 3202.68376, "trades": 18, "taker_buy_volume": 789.7, "taker_buy_quote": 97.52795}, {"ts": 1768471260000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 4353.5, "quote_volume": 537.65725, "trades": 1, "taker_buy_volume": 4353.5, "taker_buy_quote": 537.65725}, {"ts": 1768471320000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 1821.1, "quote_volume": 224.90585, "trades": 8, "taker_buy_volume": 1821.1, "taker_buy_quote": 224.90585}, {"ts": 1768471380000, "open": 0.1235, "high": 0.1235, "low": 0.1234, "close": 0.1235, "volume": 11188.3, "quote_volume": 1381.70842, "trades": 7, "taker_buy_volume": 6692.3, "taker_buy_quote": 826.49905}, {"ts": 1768471440000, "open": 0.1234, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 24871.4, "quote_volume": 3069.12591, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471500000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 20500.2, "quote_volume": 2527.67466, "trades": 11, "taker_buy_volume": 5009.8, "taker_buy_quote": 617.70834}, {"ts": 1768471560000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 30570.2, "quote_volume": 3771.65952, "trades": 25, "taker_buy_volume": 30570.2, "taker_buy_quote": 3771.65952}, {"ts": 1768471620000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 178.7, "quote_volume": 22.03371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471680000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6085.2, "quote_volume": 750.06097, "trades": 19, "taker_buy_volume": 1974.1, "taker_buy_quote": 243.40653}, {"ts": 1768471740000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 2493.7, "quote_volume": 307.36438, "trades": 10, "taker_buy_volume": 127.8, "taker_buy_quote": 15.75774}, {"ts": 1768471800000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1232, "volume": 8647.8, "quote_volume": 1066.69349, "trades": 21, "taker_buy_volume": 4724.8, "taker_buy_quote": 583.04032}, {"ts": 1768471860000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 6169.2, "quote_volume": 760.23484, "trades": 9, "taker_buy_volume": 1894.0, "taker_buy_quote": 233.5302}, {"ts": 1768471920000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 3458.5, "quote_volume": 426.33173, "trades": 4, "taker_buy_volume": 2445.3, "taker_buy_quote": 301.50549}, {"ts": 1768471980000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 2875.5, "quote_volume": 354.41632, "trades": 4, "taker_buy_volume": 1547.2, "taker_buy_quote": 190.76976}, {"ts": 1768472040000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 2397.4, "quote_volume": 295.56798, "trades": 4, "taker_buy_volume": 2083.0, "taker_buy_quote": 256.8339}, {"ts": 1768472100000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 1752.0, "quote_volume": 216.0216, "trades": 4, "taker_buy_volume": 1752.0, "taker_buy_quote": 216.0216}, {"ts": 1768472160000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 11183.2, "quote_volume": 1378.88126, "trades": 19, "taker_buy_volume": 11110.2, "taker_buy_quote": 1369.88766}, {"ts": 1768472220000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 11090.1, "quote_volume": 1366.4583, "trades": 11, "taker_buy_volume": 1579.8, "taker_buy_quote": 194.78934}, {"ts": 1768472280000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 17784.0, "quote_volume": 2191.07373, "trades": 12, "taker_buy_volume": 17646.1, "taker_buy_quote": 2174.08445}, {"ts": 1768472340000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1233, "volume": 9419.5, "quote_volume": 1161.46614, "trades": 18, "taker_buy_volume": 9291.7, "taker_buy_quote": 1145.7084}, {"ts": 1768472400000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 2101.1, "quote_volume": 259.18245, "trades": 7, "taker_buy_volume": 2101.1, "taker_buy_quote": 259.18245}, {"ts": 1768472460000, "open": 0.1234, "high": 0.1235, "low": 0.1234, "close": 0.1234, "volume": 12280.1, "quote_volume": 1515.43901, "trades": 17, "taker_buy_volume": 12134.1, "taker_buy_quote": 1497.42261}, {"ts": 1768472520000, "open": 0.1235, "high": 0.1236, "low": 0.1235, "close": 0.1235, "volume": 8425.3, "quote_volume": 1040.65763, "trades": 19, "taker_buy_volume": 6509.9, "taker_buy_quote": 804.10573}, {"ts": 1768472580000, "open": 0.1236, "high": 0.1237, "low": 0.1236, "close": 0.1237, "volume": 8225.7, "quote_volume": 1017.16882, "trades": 17, "taker_buy_volume": 7325.7, "taker_buy_quote": 905.92882}, {"ts": 1768472640000, "open": 0.1237, "high": 0.1237, "low": 0.1236, "close": 0.1236, "volume": 39757.6, "quote_volume": 4916.71429, "trades": 37, "taker_buy_volume": 12579.8, "taker_buy_quote": 1556.06278}, {"ts": 1768472700000, "open": 0.1236, "high": 0.1236, "low": 0.1234, "close": 0.1235, "volume": 18449.0, "quote_volume": 2278.34227, "trades": 14, "taker_buy_volume": 1805.9, "taker_buy_quote": 223.11933}, {"ts": 1768472760000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 2718.1, "quote_volume": 335.68535, "trades": 5, "taker_buy_volume": 2718.1, "taker_buy_quote": 335.68535}, {"ts": 1768472820000, "open": 0.1235, "high": 0.1235, "low": 0.1235, "close": 0.1235, "volume": 12238.3, "quote_volume": 1511.43005, "trades": 11, "taker_buy_volume": 12238.3, "taker_buy_quote": 1511.43005}, {"ts": 1768472880000, "open": 0.1235, "high": 0.1235, "low": 0.1231, "close": 0.1231, "volume": 79689.2, "quote_volume": 9812.44734, "trades": 90, "taker_buy_volume": 23281.6, "taker_buy_quote": 2867.50759}, {"ts": 1768472940000, "open": 0.1231, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 58968.3, "quote_volume": 7252.50211, "trades": 28, "taker_buy_volume": 1979.4, "taker_buy_quote": 243.5596}, {"ts": 1768473000000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 5509.2, "quote_volume": 677.18959, "trades": 22, "taker_buy_volume": 3734.0, "taker_buy_quote": 459.01751}, {"ts": 1768473060000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 42259.8, "quote_volume": 5194.24192, "trades": 25, "taker_buy_volume": 38191.5, "taker_buy_quote": 4694.24785}, {"ts": 1768473120000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 40182.1, "quote_volume": 4942.58648, "trades": 14, "taker_buy_volume": 3300.6, "taker_buy_quote": 406.16198}, {"ts": 1768473180000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4229.9, "quote_volume": 520.0777, "trades": 4, "taker_buy_volume": 2229.9, "taker_buy_quote": 274.2777}, {"ts": 1768473240000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 27250.0, "quote_volume": 3353.25707, "trades": 38, "taker_buy_volume": 25943.3, "taker_buy_quote": 3192.63152}, {"ts": 1768473300000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 6976.7, "quote_volume": 858.46748, "trades": 14, "taker_buy_volume": 1683.6, "taker_buy_quote": 207.31773}, {"ts": 1768473360000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 3386.1, "quote_volume": 416.66074, "trades": 8, "taker_buy_volume": 1704.4, "taker_buy_quote": 209.81164}, {"ts": 1768473420000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 575.5, "quote_volume": 70.80032, "trades": 6, "taker_buy_volume": 138.2, "taker_buy_quote": 17.01242}, {"ts": 1768473480000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 3623.3, "quote_volume": 445.64894, "trades": 11, "taker_buy_volume": 113.9, "taker_buy_quote": 14.0097}, {"ts": 1768473540000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 2824.9, "quote_volume": 347.62516, "trades": 7, "taker_buy_volume": 2824.9, "taker_buy_quote": 347.62516}, {"ts": 1768473600000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 14829.5, "quote_volume": 1824.0285, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473660000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 7027.7, "quote_volume": 863.9071, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473720000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1742.0, "quote_volume": 214.0918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473780000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 9424.8, "quote_volume": 1158.74327, "trades": 4, "taker_buy_volume": 4353.5, "taker_buy_quote": 535.4805}, {"ts": 1768473840000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 300.0, "quote_volume": 36.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473900000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 37880.3, "quote_volume": 4660.9258, "trades": 25, "taker_buy_volume": 27704.1, "taker_buy_quote": 3409.2532}, {"ts": 1768473960000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474020000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 358239.7, "quote_volume": 44063.99468, "trades": 40, "taker_buy_volume": 358239.7, "taker_buy_quote": 44063.99468}, {"ts": 1768474080000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.123, "volume": 59731.4, "quote_volume": 7354.56072, "trades": 84, "taker_buy_volume": 22899.6, "taker_buy_quote": 2820.57426}, {"ts": 1768474140000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 77287.7, "quote_volume": 9506.24511, "trades": 23, "taker_buy_volume": 121.9, "taker_buy_quote": 14.9937}, {"ts": 1768474200000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474260000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 912.5, "quote_volume": 112.2375, "trades": 1, "taker_buy_volume": 912.5, "taker_buy_quote": 112.2375}, {"ts": 1768474320000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474380000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 780.0, "quote_volume": 95.94, "trades": 5, "taker_buy_volume": 780.0, "taker_buy_quote": 95.94}, {"ts": 1768474440000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 436.9, "quote_volume": 53.7387, "trades": 3, "taker_buy_volume": 436.9, "taker_buy_quote": 53.7387}, {"ts": 1768474500000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 153.7, "quote_volume": 18.89705, "trades": 3, "taker_buy_volume": 73.2, "taker_buy_quote": 9.0036}, {"ts": 1768474560000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 871.0, "quote_volume": 107.06917, "trades": 6, "taker_buy_volume": 232.7, "taker_buy_quote": 28.6221}, {"ts": 1768474620000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 81.3, "quote_volume": 9.99177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474680000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474740000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 4134.9, "quote_volume": 508.5927, "trades": 5, "taker_buy_volume": 4134.9, "taker_buy_quote": 508.5927}, {"ts": 1768474800000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 80809.4, "quote_volume": 9931.37479, "trades": 18, "taker_buy_volume": 605.3, "taker_buy_quote": 74.4519}, {"ts": 1768474860000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.1231, "volume": 9014.6, "quote_volume": 1109.26493, "trades": 20, "taker_buy_volume": 9014.6, "taker_buy_quote": 1109.26493}, {"ts": 1768474920000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 16973.4, "quote_volume": 2089.42391, "trades": 32, "taker_buy_volume": 9632.0, "taker_buy_quote": 1185.70651}, {"ts": 1768474980000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 12731.0, "quote_volume": 1567.59194, "trades": 12, "taker_buy_volume": 4131.6, "taker_buy_quote": 509.0058}, {"ts": 1768475040000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 1823.3, "quote_volume": 224.28867, "trades": 7, "taker_buy_volume": 227.7, "taker_buy_quote": 28.02987}, {"ts": 1768475100000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 78190.8, "quote_volume": 9617.51714, "trades": 85, "taker_buy_volume": 4067.9, "taker_buy_quote": 500.40044}, {"ts": 1768475160000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 17600.1, "quote_volume": 2165.0903, "trades": 25, "taker_buy_volume": 15329.9, "taker_buy_quote": 1885.8622}, {"ts": 1768475220000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 2844.8, "quote_volume": 349.86954, "trades": 41, "taker_buy_volume": 813.3, "taker_buy_quote": 100.0359}, {"ts": 1768475280000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 605.3, "quote_volume": 74.39137, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475340000, "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 19935.8, "quote_volume": 2452.21663, "trades": 16, "taker_buy_volume": 15053.9, "taker_buy_quote": 1851.84059}, {"ts": 1768475400000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 2366.9, "quote_volume": 290.89201, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475460000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 41.0, "quote_volume": 5.0389, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 5.0389}, {"ts": 1768475520000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 19637.7, "quote_volume": 2413.47333, "trades": 12, "taker_buy_volume": 10610.9, "taker_buy_quote": 1304.07961}, {"ts": 1768475580000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 734.4, "quote_volume": 90.19288, "trades": 3, "taker_buy_volume": 85.6, "taker_buy_quote": 10.52024}, {"ts": 1768475640000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475700000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 102.0, "quote_volume": 12.5358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475760000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 11017.5, "quote_volume": 1354.05075, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475820000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475880000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4581.6, "quote_volume": 563.05583, "trades": 5, "taker_buy_volume": 4353.5, "taker_buy_quote": 535.04515}, {"ts": 1768475940000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 2855.8, "quote_volume": 350.97782, "trades": 6, "taker_buy_volume": 2855.8, "taker_buy_quote": 350.97782}, {"ts": 1768476000000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 509.8, "quote_volume": 62.6971, "trades": 8, "taker_buy_volume": 426.8, "taker_buy_quote": 52.4964}, {"ts": 1768476060000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476120000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 5588.7, "quote_volume": 686.85682, "trades": 14, "taker_buy_volume": 55.9, "taker_buy_quote": 6.8757}, {"ts": 1768476180000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 4971.0, "quote_volume": 610.94158, "trades": 24, "taker_buy_volume": 56.8, "taker_buy_quote": 6.9864}, {"ts": 1768476240000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1344.6, "quote_volume": 165.25134, "trades": 4, "taker_buy_volume": 162.7, "taker_buy_quote": 19.99583}, {"ts": 1768476300000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 563.9, "quote_volume": 69.30331, "trades": 4, "taker_buy_volume": 563.9, "taker_buy_quote": 69.30331}, {"ts": 1768476360000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 5248.0, "quote_volume": 644.9792, "trades": 8, "taker_buy_volume": 5248.0, "taker_buy_quote": 644.9792}, {"ts": 1768476420000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 22488.7, "quote_volume": 2765.98586, "trades": 15, "taker_buy_volume": 22360.3, "taker_buy_quote": 2750.2055}, {"ts": 1768476480000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 45318.1, "quote_volume": 5569.58721, "trades": 45, "taker_buy_volume": 279.1, "taker_buy_quote": 34.30139}, {"ts": 1768476540000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 1478.0, "quote_volume": 181.67089, "trades": 4, "taker_buy_volume": 246.9, "taker_buy_quote": 30.3687}, {"ts": 1768476600000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 20026.8, "quote_volume": 2461.30273, "trades": 8, "taker_buy_volume": 179.7, "taker_buy_quote": 22.09414}, {"ts": 1768476660000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 26079.4, "quote_volume": 3205.16559, "trades": 19, "taker_buy_volume": 2838.6, "taker_buy_quote": 348.87127}, {"ts": 1768476720000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 21575.8, "quote_volume": 2649.52451, "trades": 15, "taker_buy_volume": 162.7, "taker_buy_quote": 19.99583}, {"ts": 1768476780000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 86087.8, "quote_volume": 10555.37568, "trades": 30, "taker_buy_volume": 928.4, "taker_buy_quote": 113.91468}, {"ts": 1768476840000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 71396.1, "quote_volume": 8746.4576, "trades": 49, "taker_buy_volume": 32939.0, "taker_buy_quote": 4035.46285}, {"ts": 1768476900000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 1572.2, "quote_volume": 192.55356, "trades": 28, "taker_buy_volume": 896.7, "taker_buy_quote": 109.84575}, {"ts": 1768476960000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 2342.2, "quote_volume": 286.92685, "trades": 10, "taker_buy_volume": 1325.9, "taker_buy_quote": 162.4301}, {"ts": 1768477020000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 3695.6, "quote_volume": 452.711, "trades": 7, "taker_buy_volume": 3286.0, "taker_buy_quote": 402.535}, {"ts": 1768477080000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 5512.1, "quote_volume": 675.23225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477140000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 22157.9, "quote_volume": 2714.34275, "trades": 5, "taker_buy_volume": 22157.9, "taker_buy_quote": 2714.34275}, {"ts": 1768477200000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 15129.1, "quote_volume": 1853.33172, "trades": 10, "taker_buy_volume": 15086.2, "taker_buy_quote": 1848.07647}, {"ts": 1768477260000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 80917.4, "quote_volume": 9912.47501, "trades": 27, "taker_buy_volume": 42402.1, "taker_buy_quote": 5195.17078}, {"ts": 1768477320000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 14768.9, "quote_volume": 1809.18372, "trades": 14, "taker_buy_volume": 14703.6, "taker_buy_quote": 1801.191}, {"ts": 1768477380000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 68771.3, "quote_volume": 8427.39265, "trades": 24, "taker_buy_volume": 51802.3, "taker_buy_quote": 6348.69015}, {"ts": 1768477440000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 11649.9, "quote_volume": 1427.11275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477500000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 11246.2, "quote_volume": 1378.76781, "trades": 14, "taker_buy_volume": 11083.1, "taker_buy_quote": 1358.78806}, {"ts": 1768477560000, "open": 0.1226, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 13384.9, "quote_volume": 1640.99037, "trades": 20, "taker_buy_volume": 13319.6, "taker_buy_quote": 1632.99112}, {"ts": 1768477620000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 22485.3, "quote_volume": 2754.55212, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477680000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 41365.8, "quote_volume": 5063.93045, "trades": 28, "taker_buy_volume": 30748.7, "taker_buy_quote": 3763.64088}, {"ts": 1768477740000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1818.0, "quote_volume": 222.5232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477800000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 1028.4, "quote_volume": 125.89772, "trades": 6, "taker_buy_volume": 215.6, "taker_buy_quote": 26.411}, {"ts": 1768477860000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 3273.2, "quote_volume": 400.63968, "trades": 18, "taker_buy_volume": 1118.6, "taker_buy_quote": 136.91664}, {"ts": 1768477920000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 3046.1, "quote_volume": 372.91269, "trades": 7, "taker_buy_volume": 700.5, "taker_buy_quote": 85.81125}, {"ts": 1768477980000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 131.6, "quote_volume": 16.11284, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 6.125}, {"ts": 1768478040000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478100000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 2029.0, "quote_volume": 248.3796, "trades": 8, "taker_buy_volume": 300.0, "taker_buy_quote": 36.75}, {"ts": 1768478160000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 168.0, "quote_volume": 20.5632, "trades": 1, "taker_buy_volume": 168.0, "taker_buy_quote": 20.5632}, {"ts": 1768478220000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 9802.8, "quote_volume": 1199.76272, "trades": 12, "taker_buy_volume": 4363.8, "taker_buy_quote": 534.12912}, {"ts": 1768478280000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478340000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 408.9, "quote_volume": 50.04936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478400000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 288284.7, "quote_volume": 35254.6009, "trades": 222, "taker_buy_volume": 12489.8, "taker_buy_quote": 1527.66527}, {"ts": 1768478460000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 1964.0, "quote_volume": 240.35242, "trades": 4, "taker_buy_volume": 1552.2, "taker_buy_quote": 189.98928}, {"ts": 1768478520000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 10509.8, "quote_volume": 1286.4224, "trades": 15, "taker_buy_volume": 439.3, "taker_buy_quote": 53.7932}, {"ts": 1768478580000, "open": 0.1225, "high": 0.1227, "low": 0.1224, "close": 0.1226, "volume": 95514.6, "quote_volume": 11706.15326, "trades": 50, "taker_buy_volume": 81068.7, "taker_buy_quote": 9937.95878}, {"ts": 1768478640000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 6506.0, "quote_volume": 798.05778, "trades": 28, "taker_buy_volume": 4579.2, "taker_buy_quote": 561.8321}, {"ts": 1768478700000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 10064.2, "quote_volume": 1234.79151, "trades": 31, "taker_buy_volume": 6580.9, "taker_buy_quote": 807.46356}, {"ts": 1768478760000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 340.0, "quote_volume": 41.69297, "trades": 7, "taker_buy_volume": 89.7, "taker_buy_quote": 11.00619}, {"ts": 1768478820000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 2532.9, "quote_volume": 310.61503, "trades": 11, "taker_buy_volume": 814.9, "taker_buy_quote": 99.98823}, {"ts": 1768478880000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478940000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 778.3, "quote_volume": 95.41958, "trades": 4, "taker_buy_volume": 778.3, "taker_buy_quote": 95.41958}, {"ts": 1768479000000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 1283.5, "quote_volume": 157.48545, "trades": 24, "taker_buy_volume": 1283.5, "taker_buy_quote": 157.48545}, {"ts": 1768479060000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 242.6, "quote_volume": 29.79128, "trades": 3, "taker_buy_volume": 242.6, "taker_buy_quote": 29.79128}, {"ts": 1768479120000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 326.3, "quote_volume": 40.04434, "trades": 5, "taker_buy_volume": 73.3, "taker_buy_quote": 9.00124}, {"ts": 1768479180000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 87419.1, "quote_volume": 10726.32357, "trades": 50, "taker_buy_volume": 32599.8, "taker_buy_quote": 3999.99546}, {"ts": 1768479240000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 61.3, "quote_volume": 7.52151, "trades": 2, "taker_buy_volume": 61.3, "taker_buy_quote": 7.52151}, {"ts": 1768479300000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 99.9, "quote_volume": 12.24774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479360000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 3832.4, "quote_volume": 469.98534, "trades": 17, "taker_buy_volume": 1331.0, "taker_buy_quote": 163.3137}, {"ts": 1768479420000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 1542.5, "quote_volume": 188.97257, "trades": 4, "taker_buy_volume": 163.2, "taker_buy_quote": 20.00832}, {"ts": 1768479480000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 3994.1, "quote_volume": 489.19835, "trades": 17, "taker_buy_volume": 1138.9, "taker_buy_quote": 139.50871}, {"ts": 1768479540000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 9943.4, "quote_volume": 1216.48631, "trades": 17, "taker_buy_volume": 7222.9, "taker_buy_quote": 883.76916}, {"ts": 1768479600000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 9793.7, "quote_volume": 1198.73499, "trades": 18, "taker_buy_volume": 4376.3, "taker_buy_quote": 535.65912}, {"ts": 1768479660000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479720000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 5846.9, "quote_volume": 714.93114, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479780000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 3145.4, "quote_volume": 384.69242, "trades": 8, "taker_buy_volume": 2867.7, "taker_buy_quote": 350.72971}, {"ts": 1768479840000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 17474.7, "quote_volume": 2137.15581, "trades": 23, "taker_buy_volume": 9063.1, "taker_buy_quote": 1108.41713}, {"ts": 1768479900000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 7425.1, "quote_volume": 908.82404, "trades": 6, "taker_buy_volume": 7343.1, "taker_buy_quote": 898.79544}, {"ts": 1768479960000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 8656.8, "quote_volume": 1058.77416, "trades": 14, "taker_buy_volume": 1555.5, "taker_buy_quote": 190.28517}, {"ts": 1768480020000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 10570.4, "quote_volume": 1294.6532, "trades": 9, "taker_buy_volume": 10570.4, "taker_buy_quote": 1294.6532}, {"ts": 1768480080000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 10433.0, "quote_volume": 1276.9992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480140000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 120.8, "quote_volume": 14.78592, "trades": 3, "taker_buy_volume": 120.8, "taker_buy_quote": 14.78592}, {"ts": 1768480200000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 9418.1, "quote_volume": 1151.68313, "trades": 15, "taker_buy_volume": 6131.7, "taker_buy_quote": 749.90691}, {"ts": 1768480260000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 34323.5, "quote_volume": 4194.55752, "trades": 12, "taker_buy_volume": 1927.1, "taker_buy_quote": 235.69088}, {"ts": 1768480320000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 18386.3, "quote_volume": 2252.25362, "trades": 11, "taker_buy_volume": 18386.3, "taker_buy_quote": 2252.25362}, {"ts": 1768480380000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 5822.5, "quote_volume": 713.08668, "trades": 18, "taker_buy_volume": 1881.4, "taker_buy_quote": 230.4715}, {"ts": 1768480440000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 947.0, "quote_volume": 116.0722, "trades": 6, "taker_buy_volume": 947.0, "taker_buy_quote": 116.0722}, {"ts": 1768480500000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 7608.4, "quote_volume": 932.56402, "trades": 9, "taker_buy_volume": 5350.2, "taker_buy_quote": 655.93452}, {"ts": 1768480560000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 51135.4, "quote_volume": 6264.09565, "trades": 21, "taker_buy_volume": 30418.9, "taker_buy_quote": 3726.33257}, {"ts": 1768480620000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 10076.0, "quote_volume": 1234.31, "trades": 10, "taker_buy_volume": 2576.5, "taker_buy_quote": 315.62125}, {"ts": 1768480680000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 5008.3, "quote_volume": 613.01592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480740000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480800000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 23899.0, "quote_volume": 2925.2376, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480860000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480920000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 23886.8, "quote_volume": 2926.14035, "trades": 15, "taker_buy_volume": 23886.8, "taker_buy_quote": 2926.14035}, {"ts": 1768480980000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 37787.1, "quote_volume": 4635.97326, "trades": 60, "taker_buy_volume": 31995.4, "taker_buy_quote": 3925.33167}, {"ts": 1768481040000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 47316.1, "quote_volume": 5810.10908, "trades": 32, "taker_buy_volume": 47250.9, "taker_buy_quote": 5802.10904}, {"ts": 1768481100000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 68684.1, "quote_volume": 8436.92512, "trades": 61, "taker_buy_volume": 61169.8, "taker_buy_quote": 7514.17726}, {"ts": 1768481160000, "open": 0.123, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 49810.8, "quote_volume": 6123.55159, "trades": 46, "taker_buy_volume": 48472.9, "taker_buy_quote": 5959.13019}, {"ts": 1768481220000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 42474.8, "quote_volume": 5224.4004, "trades": 27, "taker_buy_volume": 42474.8, "taker_buy_quote": 5224.4004}, {"ts": 1768481280000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 57398.5, "quote_volume": 7063.916, "trades": 43, "taker_buy_volume": 56585.5, "taker_buy_quote": 6963.917}, {"ts": 1768481340000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 42980.2, "quote_volume": 5290.8415, "trades": 30, "taker_buy_volume": 42769.0, "taker_buy_quote": 5264.8639}, {"ts": 1768481400000, "open": 0.1231, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 60017.4, "quote_volume": 7389.91648, "trades": 43, "taker_buy_volume": 59274.7, "taker_buy_quote": 7298.49742}, {"ts": 1768481460000, "open": 0.1232, "high": 0.1233, "low": 0.1232, "close": 0.1233, "volume": 56056.9, "quote_volume": 6909.70485, "trades": 42, "taker_buy_volume": 56056.9, "taker_buy_quote": 6909.70485}, {"ts": 1768481520000, "open": 0.1233, "high": 0.1234, "low": 0.1233, "close": 0.1234, "volume": 76072.4, "quote_volume": 9384.33752, "trades": 63, "taker_buy_volume": 70137.3, "taker_buy_quote": 8652.53969}, {"ts": 1768481580000, "open": 0.1234, "high": 0.1236, "low": 0.1234, "close": 0.1236, "volume": 98869.5, "quote_volume": 12210.16327, "trades": 88, "taker_buy_volume": 67165.6, "taker_buy_quote": 8296.66568}, {"ts": 1768481640000, "open": 0.1236, "high": 0.1236, "low": 0.1233, "close": 0.1233, "volume": 93247.9, "quote_volume": 11524.59112, "trades": 40, "taker_buy_volume": 9275.5, "taker_buy_quote": 1146.128}, {"ts": 1768481700000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 9278.9, "quote_volume": 1143.48523, "trades": 18, "taker_buy_volume": 1621.0, "taker_buy_quote": 199.8693}, {"ts": 1768481760000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 41418.2, "quote_volume": 5106.86406, "trades": 12, "taker_buy_volume": 41418.2, "taker_buy_quote": 5106.86406}, {"ts": 1768481820000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 5820.2, "quote_volume": 717.63066, "trades": 8, "taker_buy_volume": 5565.2, "taker_buy_quote": 686.18916}, {"ts": 1768481880000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 9086.1, "quote_volume": 1120.31613, "trades": 7, "taker_buy_volume": 355.1, "taker_buy_quote": 43.78383}, {"ts": 1768481940000, "open": 0.1232, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 23672.4, "quote_volume": 2918.8348, "trades": 19, "taker_buy_volume": 14921.2, "taker_buy_quote": 1839.85124}, {"ts": 1768482000000, "open": 0.1233, "high": 0.1233, "low": 0.1232, "close": 0.1232, "volume": 644.6, "quote_volume": 79.43258, "trades": 8, "taker_buy_volume": 178.6, "taker_buy_quote": 22.02138}, {"ts": 1768482060000, "open": 0.1232, "high": 0.1232, "low": 0.1232, "close": 0.1232, "volume": 1259.0, "quote_volume": 155.1088, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482120000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 31850.7, "quote_volume": 3919.53223, "trades": 38, "taker_buy_volume": 903.0, "taker_buy_quote": 111.07713}, {"ts": 1768482180000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 20412.4, "quote_volume": 2510.71788, "trades": 27, "taker_buy_volume": 15275.2, "taker_buy_quote": 1878.8496}, {"ts": 1768482240000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 2101.2, "quote_volume": 258.4476, "trades": 8, "taker_buy_volume": 476.2, "taker_buy_quote": 58.5726}, {"ts": 1768482300000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 27116.6, "quote_volume": 3334.29924, "trades": 12, "taker_buy_volume": 1039.9, "taker_buy_quote": 127.9077}, {"ts": 1768482360000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 2488.1, "quote_volume": 306.0363, "trades": 3, "taker_buy_volume": 2488.1, "taker_buy_quote": 306.0363}, {"ts": 1768482420000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.1231, "volume": 47069.6, "quote_volume": 5794.24709, "trades": 20, "taker_buy_volume": 46991.0, "taker_buy_quote": 5784.57929}, {"ts": 1768482480000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482540000, "open": 0.1231, "high": 0.1231, "low": 0.1231, "close": 0.1231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482600000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 3393.7, "quote_volume": 417.51324, "trades": 4, "taker_buy_volume": 881.4, "taker_buy_quote": 108.50034}, {"ts": 1768482660000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 110181.0, "quote_volume": 13546.27439, "trades": 108, "taker_buy_volume": 11876.2, "taker_buy_quote": 1459.58498}, {"ts": 1768482720000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 13554.2, "quote_volume": 1665.27348, "trades": 6, "taker_buy_volume": 8177.2, "taker_buy_quote": 1004.97788}, {"ts": 1768482780000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 706.6, "quote_volume": 86.78267, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 14.98151}, {"ts": 1768482840000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 4511.9, "quote_volume": 554.06132, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482900000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 69762.3, "quote_volume": 8566.81044, "trades": 37, "taker_buy_volume": 48682.8, "taker_buy_quote": 5978.24784}, {"ts": 1768482960000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 38089.5, "quote_volume": 4677.59482, "trades": 12, "taker_buy_volume": 38089.5, "taker_buy_quote": 4677.59482}, {"ts": 1768483020000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 60441.8, "quote_volume": 7428.73504, "trades": 17, "taker_buy_volume": 50146.4, "taker_buy_quote": 6163.43038}, {"ts": 1768483080000, "open": 0.1229, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 5363.7, "quote_volume": 659.67026, "trades": 19, "taker_buy_volume": 2228.0, "taker_buy_quote": 273.97916}, {"ts": 1768483140000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 19102.6, "quote_volume": 2349.6198, "trades": 19, "taker_buy_volume": 2778.7, "taker_buy_quote": 341.7801}, {"ts": 1768483200000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 51604.2, "quote_volume": 6342.18544, "trades": 13, "taker_buy_volume": 292.6, "taker_buy_quote": 35.9898}, {"ts": 1768483260000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 13098.1, "quote_volume": 1609.75649, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483320000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 212415.8, "quote_volume": 26105.86427, "trades": 33, "taker_buy_volume": 211362.5, "taker_buy_quote": 25976.50355}, {"ts": 1768483380000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 4495.6, "quote_volume": 552.5405, "trades": 7, "taker_buy_volume": 312.6, "taker_buy_quote": 38.4498}, {"ts": 1768483440000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 49.0, "quote_volume": 6.0221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483500000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 148816.5, "quote_volume": 18306.05931, "trades": 39, "taker_buy_volume": 30464.0, "taker_buy_quote": 3748.70181}, {"ts": 1768483560000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 2907.5, "quote_volume": 357.6225, "trades": 2, "taker_buy_volume": 2907.5, "taker_buy_quote": 357.6225}, {"ts": 1768483620000, "open": 0.123, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 22372.6, "quote_volume": 2753.57281, "trades": 10, "taker_buy_volume": 22218.0, "taker_buy_quote": 2734.55701}, {"ts": 1768483680000, "open": 0.1231, "high": 0.1231, "low": 0.123, "close": 0.123, "volume": 2113.0, "quote_volume": 259.90713, "trades": 7, "taker_buy_volume": 487.8, "taker_buy_quote": 60.00753}, {"ts": 1768483740000, "open": 0.123, "high": 0.123, "low": 0.123, "close": 0.123, "volume": 5485.0, "quote_volume": 674.655, "trades": 3, "taker_buy_volume": 5485.0, "taker_buy_quote": 674.655}, {"ts": 1768483800000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 47866.9, "quote_volume": 5885.4068, "trades": 22, "taker_buy_volume": 44337.2, "taker_buy_quote": 5451.50516}, {"ts": 1768483860000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 58879.8, "quote_volume": 7220.71466, "trades": 44, "taker_buy_volume": 5500.4, "taker_buy_quote": 675.31016}, {"ts": 1768483920000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 42649.1, "quote_volume": 5223.57354, "trades": 49, "taker_buy_volume": 3004.9, "taker_buy_quote": 368.26522}, {"ts": 1768483980000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 19353.0, "quote_volume": 2372.6778, "trades": 29, "taker_buy_volume": 5701.1, "taker_buy_quote": 698.95486}, {"ts": 1768484040000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 1656.3, "quote_volume": 202.89675, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484100000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1785.2, "quote_volume": 218.50848, "trades": 16, "taker_buy_volume": 511.6, "taker_buy_quote": 62.61984}, {"ts": 1768484160000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 32750.2, "quote_volume": 4014.66029, "trades": 33, "taker_buy_volume": 6426.2, "taker_buy_quote": 787.33789}, {"ts": 1768484220000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 407.8, "quote_volume": 49.99628, "trades": 1, "taker_buy_volume": 407.8, "taker_buy_quote": 49.99628}, {"ts": 1768484280000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 19171.1, "quote_volume": 2348.48367, "trades": 44, "taker_buy_volume": 16652.5, "taker_buy_quote": 2039.95517}, {"ts": 1768484340000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 1994.4, "quote_volume": 244.27905, "trades": 16, "taker_buy_volume": 1064.8, "taker_buy_quote": 130.438}, {"ts": 1768484400000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1151.1, "quote_volume": 140.89464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484460000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 18612.2, "quote_volume": 2279.93528, "trades": 8, "taker_buy_volume": 18020.0, "taker_buy_quote": 2207.45}, {"ts": 1768484520000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 18724.1, "quote_volume": 2293.70225, "trades": 18, "taker_buy_volume": 1811.4, "taker_buy_quote": 221.8965}, {"ts": 1768484580000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 38430.9, "quote_volume": 4714.50874, "trades": 22, "taker_buy_volume": 36575.7, "taker_buy_quote": 4487.06122}, {"ts": 1768484640000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 408.6, "quote_volume": 50.0535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484700000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 62813.3, "quote_volume": 7709.04521, "trades": 55, "taker_buy_volume": 31108.9, "taker_buy_quote": 3818.22708}, {"ts": 1768484760000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 47440.0, "quote_volume": 5822.51284, "trades": 27, "taker_buy_volume": 34428.3, "taker_buy_quote": 4225.98301}, {"ts": 1768484820000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 2796.7, "quote_volume": 343.39089, "trades": 15, "taker_buy_volume": 2658.0, "taker_buy_quote": 326.3724}, {"ts": 1768484880000, "open": 0.1227, "high": 0.1229, "low": 0.1227, "close": 0.1228, "volume": 47996.6, "quote_volume": 5893.9801, "trades": 66, "taker_buy_volume": 17865.3, "taker_buy_quote": 2193.86379}, {"ts": 1768484940000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 13991.5, "quote_volume": 1718.17654, "trades": 19, "taker_buy_volume": 460.2, "taker_buy_quote": 56.5329}, {"ts": 1768485000000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 563.4, "quote_volume": 69.21946, "trades": 6, "taker_buy_volume": 404.6, "taker_buy_quote": 49.71882}, {"ts": 1768485060000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 11364.3, "quote_volume": 1394.40613, "trades": 14, "taker_buy_volume": 130.5, "taker_buy_quote": 16.01887}, {"ts": 1768485120000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 1736.1, "quote_volume": 212.73945, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485180000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 320.3, "quote_volume": 39.26878, "trades": 7, "taker_buy_volume": 191.6, "taker_buy_quote": 23.49016}, {"ts": 1768485240000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 77357.3, "quote_volume": 9491.66274, "trades": 32, "taker_buy_volume": 51810.1, "taker_buy_quote": 6359.57602}, {"ts": 1768485300000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 11911.5, "quote_volume": 1461.55734, "trades": 13, "taker_buy_volume": 236.3, "taker_buy_quote": 29.0103}, {"ts": 1768485360000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 5057.5, "quote_volume": 620.54873, "trades": 10, "taker_buy_volume": 2116.1, "taker_buy_quote": 259.64547}, {"ts": 1768485420000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 5631.1, "quote_volume": 690.93597, "trades": 4, "taker_buy_volume": 5631.1, "taker_buy_quote": 690.93597}, {"ts": 1768485480000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 2359.7, "quote_volume": 289.30573, "trades": 10, "taker_buy_volume": 1939.8, "taker_buy_quote": 237.82599}, {"ts": 1768485540000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 115338.2, "quote_volume": 14135.96181, "trades": 77, "taker_buy_volume": 2492.0, "taker_buy_quote": 305.5192}, {"ts": 1768485600000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 1161.2, "quote_volume": 142.38756, "trades": 7, "taker_buy_volume": 1032.5, "taker_buy_quote": 126.60894}, {"ts": 1768485660000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 184.2, "quote_volume": 22.56975, "trades": 3, "taker_buy_volume": 52.5, "taker_buy_quote": 6.4365}, {"ts": 1768485720000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 4490.9, "quote_volume": 550.55647, "trades": 4, "taker_buy_volume": 4212.2, "taker_buy_quote": 516.41572}, {"ts": 1768485780000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 4847.9, "quote_volume": 594.84386, "trades": 16, "taker_buy_volume": 4847.9, "taker_buy_quote": 594.84386}, {"ts": 1768485840000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 1950.5, "quote_volume": 239.31535, "trades": 11, "taker_buy_volume": 495.2, "taker_buy_quote": 60.76104}, {"ts": 1768485900000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 12895.4, "quote_volume": 1583.53647, "trades": 19, "taker_buy_volume": 12767.0, "taker_buy_quote": 1567.76895}, {"ts": 1768485960000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 5244.6, "quote_volume": 643.5685, "trades": 12, "taker_buy_volume": 2105.3, "taker_buy_quote": 258.37639}, {"ts": 1768486020000, "open": 0.1226, "high": 0.1228, "low": 0.1225, "close": 0.1228, "volume": 44827.8, "quote_volume": 5502.34351, "trades": 47, "taker_buy_volume": 40742.8, "taker_buy_quote": 5001.68577}, {"ts": 1768486080000, "open": 0.1228, "high": 0.1229, "low": 0.1227, "close": 0.1229, "volume": 10944.4, "quote_volume": 1344.67851, "trades": 21, "taker_buy_volume": 10854.8, "taker_buy_quote": 1333.68459}, {"ts": 1768486140000, "open": 0.1228, "high": 0.123, "low": 0.1228, "close": 0.123, "volume": 2183.3, "quote_volume": 268.33043, "trades": 15, "taker_buy_volume": 1857.2, "taker_buy_quote": 228.26088}, {"ts": 1768486200000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.1229, "volume": 560.9, "quote_volume": 68.98025, "trades": 4, "taker_buy_volume": 456.4, "taker_buy_quote": 56.1372}, {"ts": 1768486260000, "open": 0.123, "high": 0.123, "low": 0.1229, "close": 0.123, "volume": 4639.4, "quote_volume": 570.55465, "trades": 12, "taker_buy_volume": 3723.9, "taker_buy_quote": 458.0397}, {"ts": 1768486320000, "open": 0.1229, "high": 0.123, "low": 0.1228, "close": 0.1228, "volume": 31545.5, "quote_volume": 3876.81737, "trades": 55, "taker_buy_volume": 2221.8, "taker_buy_quote": 273.2814}, {"ts": 1768486380000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 5769.5, "quote_volume": 708.4946, "trades": 17, "taker_buy_volume": 4409.7, "taker_buy_quote": 541.51116}, {"ts": 1768486440000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 1187.7, "quote_volume": 145.85473, "trades": 6, "taker_buy_volume": 51.7, "taker_buy_quote": 6.35393}, {"ts": 1768486500000, "open": 0.1229, "high": 0.1229, "low": 0.1228, "close": 0.1228, "volume": 4967.5, "quote_volume": 610.37333, "trades": 7, "taker_buy_volume": 3643.3, "taker_buy_quote": 447.76157}, {"ts": 1768486560000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 23449.4, "quote_volume": 2878.87004, "trades": 20, "taker_buy_volume": 16329.4, "taker_buy_quote": 2005.24604}, {"ts": 1768486620000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 9755.7, "quote_volume": 1196.08467, "trades": 19, "taker_buy_volume": 585.1, "taker_buy_quote": 71.76911}, {"ts": 1768486680000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 51879.7, "quote_volume": 6360.71591, "trades": 51, "taker_buy_volume": 2646.9, "taker_buy_quote": 324.77463}, {"ts": 1768486740000, "open": 0.1227, "high": 0.1227, "low": 0.1227, "close": 0.1227, "volume": 390.3, "quote_volume": 47.88981, "trades": 3, "taker_buy_volume": 390.3, "taker_buy_quote": 47.88981}, {"ts": 1768486800000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 28608.5, "quote_volume": 3507.4021, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486860000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 1815.5, "quote_volume": 222.62402, "trades": 9, "taker_buy_volume": 562.4, "taker_buy_quote": 68.99913}, {"ts": 1768486920000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 33850.6, "quote_volume": 4146.68117, "trades": 33, "taker_buy_volume": 21644.3, "taker_buy_quote": 2651.42675}, {"ts": 1768486980000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 15713.7, "quote_volume": 1924.92825, "trades": 16, "taker_buy_volume": 14299.2, "taker_buy_quote": 1751.652}, {"ts": 1768487040000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 40176.8, "quote_volume": 4921.658, "trades": 24, "taker_buy_volume": 36903.3, "taker_buy_quote": 4520.65425}, {"ts": 1768487100000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 14532.3, "quote_volume": 1780.20018, "trades": 21, "taker_buy_volume": 1274.8, "taker_buy_quote": 156.163}, {"ts": 1768487160000, "open": 0.1224, "high": 0.1227, "low": 0.1224, "close": 0.1227, "volume": 6174.7, "quote_volume": 756.6727, "trades": 23, "taker_buy_volume": 5946.9, "taker_buy_quote": 728.77526}, {"ts": 1768487220000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 68514.4, "quote_volume": 8394.46745, "trades": 28, "taker_buy_volume": 10683.0, "taker_buy_quote": 1309.7358}, {"ts": 1768487280000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 130574.0, "quote_volume": 15983.33616, "trades": 47, "taker_buy_volume": 115309.9, "taker_buy_quote": 14114.84297}, {"ts": 1768487340000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 65455.2, "quote_volume": 8011.56632, "trades": 19, "taker_buy_volume": 63292.0, "taker_buy_quote": 7746.9408}, {"ts": 1768487400000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 36364.4, "quote_volume": 4452.71453, "trades": 37, "taker_buy_volume": 10724.9, "taker_buy_quote": 1314.43973}, {"ts": 1768487460000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 40138.0, "quote_volume": 4921.70332, "trades": 67, "taker_buy_volume": 14103.7, "taker_buy_quote": 1728.49209}, {"ts": 1768487520000, "open": 0.1225, "high": 0.1226, "low": 0.1222, "close": 0.1223, "volume": 66740.4, "quote_volume": 8160.50119, "trades": 74, "taker_buy_volume": 25585.6, "taker_buy_quote": 3129.83231}, {"ts": 1768487580000, "open": 0.1223, "high": 0.1225, "low": 0.1222, "close": 0.1222, "volume": 29467.2, "quote_volume": 3604.64646, "trades": 59, "taker_buy_volume": 14251.5, "taker_buy_quote": 1743.91319}, {"ts": 1768487640000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 26192.5, "quote_volume": 3199.1662, "trades": 54, "taker_buy_volume": 3481.3, "taker_buy_quote": 425.65579}, {"ts": 1768487700000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 113730.3, "quote_volume": 13875.02847, "trades": 111, "taker_buy_volume": 20292.1, "taker_buy_quote": 2476.28209}, {"ts": 1768487760000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 43942.9, "quote_volume": 5357.57705, "trades": 46, "taker_buy_volume": 7052.0, "taker_buy_quote": 859.67311}, {"ts": 1768487820000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 255251.3, "quote_volume": 31086.56901, "trades": 201, "taker_buy_volume": 88902.8, "taker_buy_quote": 10829.96105}, {"ts": 1768487880000, "open": 0.1219, "high": 0.1219, "low": 0.1215, "close": 0.1215, "volume": 105269.6, "quote_volume": 12803.41988, "trades": 125, "taker_buy_volume": 29265.4, "taker_buy_quote": 3561.1957}, {"ts": 1768487940000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 308932.3, "quote_volume": 37536.52599, "trades": 74, "taker_buy_volume": 236881.4, "taker_buy_quote": 28781.6628}, {"ts": 1768488000000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 57446.8, "quote_volume": 6983.35246, "trades": 56, "taker_buy_volume": 31285.8, "taker_buy_quote": 3803.94652}, {"ts": 1768488060000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 87317.8, "quote_volume": 10610.7367, "trades": 81, "taker_buy_volume": 53058.0, "taker_buy_quote": 6447.73621}, {"ts": 1768488120000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 29574.1, "quote_volume": 3597.00478, "trades": 76, "taker_buy_volume": 4102.6, "taker_buy_quote": 499.10757}, {"ts": 1768488180000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 15544.7, "quote_volume": 1890.24375, "trades": 28, "taker_buy_volume": 650.3, "taker_buy_quote": 79.09376}, {"ts": 1768488240000, "open": 0.1216, "high": 0.122, "low": 0.1215, "close": 0.1215, "volume": 235828.8, "quote_volume": 28743.94767, "trades": 157, "taker_buy_volume": 172031.5, "taker_buy_quote": 20972.49016}, {"ts": 1768488300000, "open": 0.1215, "high": 0.1217, "low": 0.1211, "close": 0.1211, "volume": 248129.1, "quote_volume": 30098.94548, "trades": 163, "taker_buy_volume": 34642.8, "taker_buy_quote": 4208.68692}, {"ts": 1768488360000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 215435.7, "quote_volume": 26085.90269, "trades": 187, "taker_buy_volume": 118659.9, "taker_buy_quote": 14371.17945}, {"ts": 1768488420000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 74679.8, "quote_volume": 9040.01802, "trades": 107, "taker_buy_volume": 9090.9, "taker_buy_quote": 1100.68348}, {"ts": 1768488480000, "open": 0.1212, "high": 0.1217, "low": 0.1212, "close": 0.1217, "volume": 76249.6, "quote_volume": 9263.06071, "trades": 105, "taker_buy_volume": 53883.5, "taker_buy_quote": 6550.03883}, {"ts": 1768488540000, "open": 0.1217, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 68992.3, "quote_volume": 8412.00835, "trades": 106, "taker_buy_volume": 54454.4, "taker_buy_quote": 6638.83857}, {"ts": 1768488600000, "open": 0.1218, "high": 0.122, "low": 0.1217, "close": 0.122, "volume": 67831.3, "quote_volume": 8257.62325, "trades": 111, "taker_buy_volume": 54939.5, "taker_buy_quote": 6687.92021}, {"ts": 1768488660000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 38488.8, "quote_volume": 4691.97518, "trades": 139, "taker_buy_volume": 20041.7, "taker_buy_quote": 2443.22073}, {"ts": 1768488720000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 79132.4, "quote_volume": 9646.77731, "trades": 79, "taker_buy_volume": 76442.6, "taker_buy_quote": 9318.90236}, {"ts": 1768488780000, "open": 0.1218, "high": 0.1222, "low": 0.1218, "close": 0.1222, "volume": 25815.4, "quote_volume": 3150.0388, "trades": 50, "taker_buy_volume": 23757.7, "taker_buy_quote": 2898.8958}, {"ts": 1768488840000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 165666.0, "quote_volume": 20244.94137, "trades": 79, "taker_buy_volume": 124303.9, "taker_buy_quote": 15190.58275}, {"ts": 1768488900000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 28793.1, "quote_volume": 3520.78838, "trades": 45, "taker_buy_volume": 23826.4, "taker_buy_quote": 2913.86582}, {"ts": 1768488960000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 44680.1, "quote_volume": 5453.93724, "trades": 84, "taker_buy_volume": 2338.8, "taker_buy_quote": 285.20481}, {"ts": 1768489020000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 17161.1, "quote_volume": 2087.75717, "trades": 31, "taker_buy_volume": 5900.0, "taker_buy_quote": 718.03}, {"ts": 1768489080000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 98607.0, "quote_volume": 11981.78856, "trades": 53, "taker_buy_volume": 40723.4, "taker_buy_quote": 4948.63084}, {"ts": 1768489140000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 31189.9, "quote_volume": 3792.73006, "trades": 26, "taker_buy_volume": 14649.1, "taker_buy_quote": 1781.36878}, {"ts": 1768489200000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 39951.9, "quote_volume": 4866.60117, "trades": 64, "taker_buy_volume": 25878.0, "taker_buy_quote": 3153.12997}, {"ts": 1768489260000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 38895.9, "quote_volume": 4742.85311, "trades": 73, "taker_buy_volume": 11822.0, "taker_buy_quote": 1442.0653}, {"ts": 1768489320000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 11664.4, "quote_volume": 1420.85758, "trades": 35, "taker_buy_volume": 11027.8, "taker_buy_quote": 1343.33448}, {"ts": 1768489380000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 6964.9, "quote_volume": 847.53063, "trades": 44, "taker_buy_volume": 129.6, "taker_buy_quote": 15.77232}, {"ts": 1768489440000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 13260.8, "quote_volume": 1612.72616, "trades": 29, "taker_buy_volume": 9130.8, "taker_buy_quote": 1110.52227}, {"ts": 1768489500000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 56053.3, "quote_volume": 6816.96448, "trades": 36, "taker_buy_volume": 36141.9, "taker_buy_quote": 4395.73824}, {"ts": 1768489560000, "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 54587.9, "quote_volume": 6641.36587, "trades": 65, "taker_buy_volume": 6736.9, "taker_buy_quote": 820.23414}, {"ts": 1768489620000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 67143.6, "quote_volume": 8151.16946, "trades": 73, "taker_buy_volume": 14987.2, "taker_buy_quote": 1822.11367}, {"ts": 1768489680000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 13854.6, "quote_volume": 1680.84892, "trades": 34, "taker_buy_volume": 9397.3, "taker_buy_quote": 1140.04521}, {"ts": 1768489740000, "open": 0.1215, "high": 0.122, "low": 0.1215, "close": 0.122, "volume": 123655.7, "quote_volume": 15059.46182, "trades": 76, "taker_buy_volume": 68240.5, "taker_buy_quote": 8312.76362}, {"ts": 1768489800000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 35194.7, "quote_volume": 4288.30443, "trades": 32, "taker_buy_volume": 32985.1, "taker_buy_quote": 4019.13851}, {"ts": 1768489860000, "open": 0.1218, "high": 0.122, "low": 0.1217, "close": 0.122, "volume": 46316.2, "quote_volume": 5645.30691, "trades": 64, "taker_buy_volume": 44300.0, "taker_buy_quote": 5399.8545}, {"ts": 1768489920000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 15342.3, "quote_volume": 1868.12872, "trades": 45, "taker_buy_volume": 5098.1, "taker_buy_quote": 620.94383}, {"ts": 1768489980000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 7740.0, "quote_volume": 942.20608, "trades": 27, "taker_buy_volume": 4292.2, "taker_buy_quote": 522.77186}, {"ts": 1768490040000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 22350.1, "quote_volume": 2716.53998, "trades": 30, "taker_buy_volume": 9985.1, "taker_buy_quote": 1214.18816}, {"ts": 1768490100000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 14427.2, "quote_volume": 1754.53567, "trades": 13, "taker_buy_volume": 6975.6, "taker_buy_quote": 848.43016}, {"ts": 1768490160000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 90148.4, "quote_volume": 10953.46912, "trades": 52, "taker_buy_volume": 68271.2, "taker_buy_quote": 8294.92286}, {"ts": 1768490220000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 72542.2, "quote_volume": 8840.58362, "trades": 67, "taker_buy_volume": 16406.0, "taker_buy_quote": 1998.90349}, {"ts": 1768490280000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 43022.8, "quote_volume": 5237.906, "trades": 51, "taker_buy_volume": 18601.8, "taker_buy_quote": 2265.68628}, {"ts": 1768490340000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 55921.4, "quote_volume": 6811.66232, "trades": 46, "taker_buy_volume": 29465.9, "taker_buy_quote": 3589.32663}, {"ts": 1768490400000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 110557.0, "quote_volume": 13470.78478, "trades": 78, "taker_buy_volume": 75638.9, "taker_buy_quote": 9218.71858}, {"ts": 1768490460000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 33070.2, "quote_volume": 4021.48282, "trades": 35, "taker_buy_volume": 28467.0, "taker_buy_quote": 3461.7337}, {"ts": 1768490520000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 36195.2, "quote_volume": 4403.56113, "trades": 55, "taker_buy_volume": 1855.7, "taker_buy_quote": 225.74294}, {"ts": 1768490580000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 36268.4, "quote_volume": 4410.23744, "trades": 25, "taker_buy_volume": 23381.4, "taker_buy_quote": 2843.17824}, {"ts": 1768490640000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 86622.5, "quote_volume": 10525.1896, "trades": 71, "taker_buy_volume": 42384.5, "taker_buy_quote": 5146.59316}, {"ts": 1768490700000, "open": 0.1214, "high": 0.1214, "low": 0.121, "close": 0.1211, "volume": 290082.2, "quote_volume": 35116.32855, "trades": 190, "taker_buy_volume": 80811.6, "taker_buy_quote": 9786.71423}, {"ts": 1768490760000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 45408.3, "quote_volume": 5503.43712, "trades": 46, "taker_buy_volume": 42504.8, "taker_buy_quote": 5151.59084}, {"ts": 1768490820000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 110140.0, "quote_volume": 13349.23781, "trades": 44, "taker_buy_volume": 61346.0, "taker_buy_quote": 7436.04691}, {"ts": 1768490880000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 244986.2, "quote_volume": 29683.84771, "trades": 96, "taker_buy_volume": 194992.0, "taker_buy_quote": 23625.26537}, {"ts": 1768490940000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 37997.5, "quote_volume": 4609.61799, "trades": 38, "taker_buy_volume": 36934.2, "taker_buy_quote": 4480.6397}, {"ts": 1768491000000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 187362.1, "quote_volume": 22734.92075, "trades": 94, "taker_buy_volume": 68063.9, "taker_buy_quote": 8260.95603}, {"ts": 1768491060000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 51239.7, "quote_volume": 6225.51672, "trades": 35, "taker_buy_volume": 42450.1, "taker_buy_quote": 5157.68715}, {"ts": 1768491120000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 48439.8, "quote_volume": 5881.59847, "trades": 32, "taker_buy_volume": 33977.5, "taker_buy_quote": 4125.87525}, {"ts": 1768491180000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 179838.4, "quote_volume": 21858.60587, "trades": 51, "taker_buy_volume": 59046.6, "taker_buy_quote": 7180.06649}, {"ts": 1768491240000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 40314.4, "quote_volume": 4898.61896, "trades": 52, "taker_buy_volume": 17413.2, "taker_buy_quote": 2116.13915}, {"ts": 1768491300000, "open": 0.1215, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 42186.8, "quote_volume": 5132.61076, "trades": 55, "taker_buy_volume": 23621.5, "taker_buy_quote": 2873.43227}, {"ts": 1768491360000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 79579.8, "quote_volume": 9666.32714, "trades": 47, "taker_buy_volume": 34002.7, "taker_buy_quote": 4129.38281}, {"ts": 1768491420000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 212906.3, "quote_volume": 25856.90702, "trades": 121, "taker_buy_volume": 101798.8, "taker_buy_quote": 12362.75676}, {"ts": 1768491480000, "open": 0.1214, "high": 0.1214, "low": 0.1209, "close": 0.1209, "volume": 438187.1, "quote_volume": 53114.93207, "trades": 217, "taker_buy_volume": 224688.7, "taker_buy_quote": 27256.61386}, {"ts": 1768491540000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 57712.3, "quote_volume": 6983.01434, "trades": 27, "taker_buy_volume": 20133.6, "taker_buy_quote": 2436.17386}, {"ts": 1768491600000, "open": 0.121, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 104790.1, "quote_volume": 12668.86133, "trades": 112, "taker_buy_volume": 63022.7, "taker_buy_quote": 7619.74259}, {"ts": 1768491660000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 124702.8, "quote_volume": 15067.68103, "trades": 107, "taker_buy_volume": 12479.7, "taker_buy_quote": 1508.1893}, {"ts": 1768491720000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 29938.4, "quote_volume": 3617.09915, "trades": 56, "taker_buy_volume": 12173.4, "taker_buy_quote": 1470.74916}, {"ts": 1768491780000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 57843.3, "quote_volume": 7002.3753, "trades": 105, "taker_buy_volume": 40087.6, "taker_buy_quote": 4853.64306}, {"ts": 1768491840000, "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 149374.4, "quote_volume": 18099.80254, "trades": 83, "taker_buy_volume": 128436.0, "taker_buy_quote": 15563.94418}, {"ts": 1768491900000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1214, "volume": 167650.4, "quote_volume": 20352.37627, "trades": 71, "taker_buy_volume": 97238.1, "taker_buy_quote": 11804.49629}, {"ts": 1768491960000, "open": 0.1214, "high": 0.1214, "low": 0.1208, "close": 0.1208, "volume": 605412.2, "quote_volume": 73321.0689, "trades": 244, "taker_buy_volume": 313672.5, "taker_buy_quote": 38007.88292}, {"ts": 1768492020000, "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1208, "volume": 634574.7, "quote_volume": 76560.4302, "trades": 357, "taker_buy_volume": 296628.7, "taker_buy_quote": 35795.09416}, {"ts": 1768492080000, "open": 0.1208, "high": 0.1209, "low": 0.1205, "close": 0.1206, "volume": 162635.8, "quote_volume": 19618.51472, "trades": 102, "taker_buy_volume": 10851.1, "taker_buy_quote": 1310.44476}, {"ts": 1768492140000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 1329747.7, "quote_volume": 160147.68237, "trades": 715, "taker_buy_volume": 666092.1, "taker_buy_quote": 80240.63351}, {"ts": 1768492200000, "open": 0.1205, "high": 0.1209, "low": 0.1205, "close": 0.1209, "volume": 142456.7, "quote_volume": 17185.24912, "trades": 86, "taker_buy_volume": 57256.1, "taker_buy_quote": 6907.88011}, {"ts": 1768492260000, "open": 0.1208, "high": 0.1209, "low": 0.1205, "close": 0.1206, "volume": 143216.8, "quote_volume": 17277.32859, "trades": 77, "taker_buy_volume": 37636.5, "taker_buy_quote": 4542.07702}, {"ts": 1768492320000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 36636.6, "quote_volume": 4417.01106, "trades": 30, "taker_buy_volume": 16274.7, "taker_buy_quote": 1962.26399}, {"ts": 1768492380000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 88687.4, "quote_volume": 10704.65765, "trades": 47, "taker_buy_volume": 53506.5, "taker_buy_quote": 6460.33804}, {"ts": 1768492440000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 182307.4, "quote_volume": 22004.18184, "trades": 130, "taker_buy_volume": 137547.4, "taker_buy_quote": 16601.98028}, {"ts": 1768492500000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 43631.2, "quote_volume": 5272.82755, "trades": 68, "taker_buy_volume": 14871.2, "taker_buy_quote": 1797.69376}, {"ts": 1768492560000, "open": 0.1209, "high": 0.1214, "low": 0.1206, "close": 0.1213, "volume": 261665.8, "quote_volume": 31682.98393, "trades": 204, "taker_buy_volume": 162066.7, "taker_buy_quote": 19637.05458}, {"ts": 1768492620000, "open": 0.1213, "high": 0.1218, "low": 0.1212, "close": 0.1218, "volume": 379376.0, "quote_volume": 46137.06055, "trades": 313, "taker_buy_volume": 316760.2, "taker_buy_quote": 38524.88292}, {"ts": 1768492680000, "open": 0.1218, "high": 0.1223, "low": 0.1216, "close": 0.122, "volume": 220019.7, "quote_volume": 26844.07794, "trades": 222, "taker_buy_volume": 156907.0, "taker_buy_quote": 19147.88004}, {"ts": 1768492740000, "open": 0.122, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 133840.9, "quote_volume": 16344.43387, "trades": 125, "taker_buy_volume": 90291.5, "taker_buy_quote": 11026.29256}, {"ts": 1768492800000, "open": 0.1222, "high": 0.1223, "low": 0.122, "close": 0.1221, "volume": 96048.1, "quote_volume": 11734.0906, "trades": 158, "taker_buy_volume": 49828.0, "taker_buy_quote": 6086.7335}, {"ts": 1768492860000, "open": 0.122, "high": 0.122, "low": 0.1215, "close": 0.1215, "volume": 403272.4, "quote_volume": 49132.20423, "trades": 259, "taker_buy_volume": 173992.2, "taker_buy_quote": 21211.64959}, {"ts": 1768492920000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 163236.8, "quote_volume": 19825.44639, "trades": 118, "taker_buy_volume": 69807.2, "taker_buy_quote": 8478.60244}, {"ts": 1768492980000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 11092.6, "quote_volume": 1347.60899, "trades": 55, "taker_buy_volume": 7535.1, "taker_buy_quote": 915.48867}, {"ts": 1768493040000, "open": 0.1214, "high": 0.1218, "low": 0.1214, "close": 0.1218, "volume": 50898.6, "quote_volume": 6190.67697, "trades": 66, "taker_buy_volume": 22199.3, "taker_buy_quote": 2700.33111}, {"ts": 1768493100000, "open": 0.1218, "high": 0.1218, "low": 0.1212, "close": 0.1213, "volume": 503498.2, "quote_volume": 61163.0004, "trades": 168, "taker_buy_volume": 61787.3, "taker_buy_quote": 7514.43991}, {"ts": 1768493160000, "open": 0.1213, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 471464.6, "quote_volume": 57252.55771, "trades": 306, "taker_buy_volume": 341702.1, "taker_buy_quote": 41503.97627}, {"ts": 1768493220000, "open": 0.1212, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 397097.2, "quote_volume": 48103.61776, "trades": 153, "taker_buy_volume": 78450.4, "taker_buy_quote": 9513.09882}, {"ts": 1768493280000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 59809.3, "quote_volume": 7243.71158, "trades": 62, "taker_buy_volume": 23363.0, "taker_buy_quote": 2829.43944}, {"ts": 1768493340000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 16066.7, "quote_volume": 1945.38928, "trades": 17, "taker_buy_volume": 3334.4, "taker_buy_quote": 403.79584}, {"ts": 1768493400000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 399668.9, "quote_volume": 48359.69698, "trades": 97, "taker_buy_volume": 19422.3, "taker_buy_quote": 2352.61174}, {"ts": 1768493460000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 51436.0, "quote_volume": 6238.87777, "trades": 72, "taker_buy_volume": 28949.4, "taker_buy_quote": 3511.56222}, {"ts": 1768493520000, "open": 0.1213, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 30526.9, "quote_volume": 3708.50576, "trades": 73, "taker_buy_volume": 24423.2, "taker_buy_quote": 2967.69281}, {"ts": 1768493580000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 62937.0, "quote_volume": 7648.40253, "trades": 120, "taker_buy_volume": 22007.2, "taker_buy_quote": 2675.01573}, {"ts": 1768493640000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 39931.3, "quote_volume": 4848.77712, "trades": 79, "taker_buy_volume": 24144.3, "taker_buy_quote": 2931.86778}, {"ts": 1768493700000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 18316.4, "quote_volume": 2224.59523, "trades": 46, "taker_buy_volume": 7891.0, "taker_buy_quote": 958.55125}, {"ts": 1768493760000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 94909.0, "quote_volume": 11534.28958, "trades": 47, "taker_buy_volume": 88509.0, "taker_buy_quote": 10756.1449}, {"ts": 1768493820000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 49409.2, "quote_volume": 6010.35996, "trades": 55, "taker_buy_volume": 14221.1, "taker_buy_quote": 1730.69946}, {"ts": 1768493880000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 172106.4, "quote_volume": 20908.38687, "trades": 161, "taker_buy_volume": 116517.8, "taker_buy_quote": 14154.46979}, {"ts": 1768493940000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 100152.8, "quote_volume": 12165.52913, "trades": 83, "taker_buy_volume": 30578.0, "taker_buy_quote": 3715.3412}, {"ts": 1768494000000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 17905.1, "quote_volume": 2175.51371, "trades": 54, "taker_buy_volume": 7659.2, "taker_buy_quote": 930.6239}, {"ts": 1768494060000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 269637.1, "quote_volume": 32761.05226, "trades": 87, "taker_buy_volume": 97548.1, "taker_buy_quote": 11851.34112}, {"ts": 1768494120000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 93264.4, "quote_volume": 11322.26063, "trades": 135, "taker_buy_volume": 75030.4, "taker_buy_quote": 9108.69056}, {"ts": 1768494180000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 33355.1, "quote_volume": 4049.53132, "trades": 51, "taker_buy_volume": 20208.0, "taker_buy_quote": 2453.46039}, {"ts": 1768494240000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 4156.5, "quote_volume": 505.01475, "trades": 10, "taker_buy_volume": 1941.4, "taker_buy_quote": 235.8801}, {"ts": 1768494300000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 41637.8, "quote_volume": 5059.60612, "trades": 31, "taker_buy_volume": 7873.0, "taker_buy_quote": 957.18292}, {"ts": 1768494360000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 58187.9, "quote_volume": 7062.92483, "trades": 35, "taker_buy_volume": 46516.0, "taker_buy_quote": 5647.02941}, {"ts": 1768494420000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 64883.9, "quote_volume": 7873.53286, "trades": 59, "taker_buy_volume": 34166.3, "taker_buy_quote": 4147.04402}, {"ts": 1768494480000, "open": 0.1212, "high": 0.1212, "low": 0.1209, "close": 0.121, "volume": 39552.1, "quote_volume": 4788.79753, "trades": 58, "taker_buy_volume": 2393.3, "taker_buy_quote": 289.68384}, {"ts": 1768494540000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 86596.0, "quote_volume": 10478.25102, "trades": 46, "taker_buy_volume": 35325.0, "taker_buy_quote": 4274.47489}, {"ts": 1768494600000, "open": 0.121, "high": 0.1215, "low": 0.121, "close": 0.1215, "volume": 139298.1, "quote_volume": 16907.86467, "trades": 79, "taker_buy_volume": 136001.9, "taker_buy_quote": 16508.19546}, {"ts": 1768494660000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 231153.1, "quote_volume": 28069.54591, "trades": 83, "taker_buy_volume": 161839.6, "taker_buy_quote": 19654.88701}, {"ts": 1768494720000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 12856.1, "quote_volume": 1560.32026, "trades": 30, "taker_buy_volume": 1761.9, "taker_buy_quote": 213.82146}, {"ts": 1768494780000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 145554.6, "quote_volume": 17641.68719, "trades": 103, "taker_buy_volume": 24781.1, "taker_buy_quote": 3002.26197}, {"ts": 1768494840000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 27740.3, "quote_volume": 3358.71038, "trades": 20, "taker_buy_volume": 5674.3, "taker_buy_quote": 687.15773}, {"ts": 1768494900000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 25649.4, "quote_volume": 3103.191, "trades": 45, "taker_buy_volume": 16403.1, "taker_buy_quote": 1984.70725}, {"ts": 1768494960000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 27656.1, "quote_volume": 3345.94768, "trades": 47, "taker_buy_volume": 11066.1, "taker_buy_quote": 1338.792}, {"ts": 1768495020000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 13060.8, "quote_volume": 1581.80106, "trades": 48, "taker_buy_volume": 10422.0, "taker_buy_quote": 1262.2337}, {"ts": 1768495080000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 13200.2, "quote_volume": 1600.08401, "trades": 34, "taker_buy_volume": 12165.0, "taker_buy_quote": 1474.58285}, {"ts": 1768495140000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 14390.8, "quote_volume": 1745.60404, "trades": 23, "taker_buy_volume": 6792.1, "taker_buy_quote": 823.88173}, {"ts": 1768495200000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 50752.7, "quote_volume": 6149.84071, "trades": 64, "taker_buy_volume": 15616.0, "taker_buy_quote": 1892.12697}, {"ts": 1768495260000, "open": 0.1213, "high": 0.1216, "low": 0.1213, "close": 0.1216, "volume": 35457.8, "quote_volume": 4305.16519, "trades": 49, "taker_buy_volume": 28386.6, "taker_buy_quote": 3447.2595}, {"ts": 1768495320000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 9794.8, "quote_volume": 1191.59145, "trades": 32, "taker_buy_volume": 6810.6, "taker_buy_quote": 828.62273}, {"ts": 1768495380000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 21173.9, "quote_volume": 2578.3193, "trades": 39, "taker_buy_volume": 13730.3, "taker_buy_quote": 1672.03949}, {"ts": 1768495440000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 112455.3, "quote_volume": 13675.78848, "trades": 63, "taker_buy_volume": 14090.4, "taker_buy_quote": 1714.6449}, {"ts": 1768495500000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 29629.9, "quote_volume": 3605.82747, "trades": 28, "taker_buy_volume": 27027.5, "taker_buy_quote": 3289.24675}, {"ts": 1768495560000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 27337.6, "quote_volume": 3327.53985, "trades": 29, "taker_buy_volume": 3057.4, "taker_buy_quote": 372.27938}, {"ts": 1768495620000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 22200.8, "quote_volume": 2703.27421, "trades": 51, "taker_buy_volume": 6078.1, "taker_buy_quote": 739.85924}, {"ts": 1768495680000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 20219.9, "quote_volume": 2463.18344, "trades": 51, "taker_buy_volume": 17527.4, "taker_buy_quote": 2135.734}, {"ts": 1768495740000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 45988.0, "quote_volume": 5605.47763, "trades": 100, "taker_buy_volume": 34601.2, "taker_buy_quote": 4217.87335}, {"ts": 1768495800000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 17512.2, "quote_volume": 2132.98596, "trades": 51, "taker_buy_volume": 9154.6, "taker_buy_quote": 1115.03028}, {"ts": 1768495860000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 6921.9, "quote_volume": 843.77961, "trades": 21, "taker_buy_volume": 2165.1, "taker_buy_quote": 263.92569}, {"ts": 1768495920000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 156952.1, "quote_volume": 19119.10672, "trades": 85, "taker_buy_volume": 14208.8, "taker_buy_quote": 1732.05272}, {"ts": 1768495980000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 12669.7, "quote_volume": 1542.94348, "trades": 34, "taker_buy_volume": 7732.9, "taker_buy_quote": 941.80347}, {"ts": 1768496040000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 10028.6, "quote_volume": 1221.05352, "trades": 25, "taker_buy_volume": 1034.4, "taker_buy_quote": 126.07187}, {"ts": 1768496100000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 4273.0, "quote_volume": 520.01439, "trades": 24, "taker_buy_volume": 1819.1, "taker_buy_quote": 221.39945}, {"ts": 1768496160000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 43592.6, "quote_volume": 5302.28226, "trades": 20, "taker_buy_volume": 14130.6, "taker_buy_quote": 1719.69402}, {"ts": 1768496220000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 79582.8, "quote_volume": 9687.74997, "trades": 32, "taker_buy_volume": 74283.7, "taker_buy_quote": 9042.74412}, {"ts": 1768496280000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 40747.3, "quote_volume": 4970.91025, "trades": 34, "taker_buy_volume": 40318.5, "taker_buy_quote": 4918.62945}, {"ts": 1768496340000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 51387.8, "quote_volume": 6263.76737, "trades": 44, "taker_buy_volume": 36806.8, "taker_buy_quote": 4486.50228}, {"ts": 1768496400000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 29073.6, "quote_volume": 3546.61688, "trades": 40, "taker_buy_volume": 10769.2, "taker_buy_quote": 1313.74603}, {"ts": 1768496460000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 27578.7, "quote_volume": 3364.6014, "trades": 61, "taker_buy_volume": 11402.4, "taker_buy_quote": 1391.0928}, {"ts": 1768496520000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 3740.3, "quote_volume": 456.29254, "trades": 61, "taker_buy_volume": 114.6, "taker_buy_quote": 13.99266}, {"ts": 1768496580000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 27654.8, "quote_volume": 3368.5822, "trades": 39, "taker_buy_volume": 17163.0, "taker_buy_quote": 2090.50688}, {"ts": 1768496640000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 25493.6, "quote_volume": 3110.2192, "trades": 43, "taker_buy_volume": 24631.6, "taker_buy_quote": 3005.0552}, {"ts": 1768496700000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 13684.2, "quote_volume": 1670.75818, "trades": 26, "taker_buy_volume": 4644.7, "taker_buy_quote": 567.11787}, {"ts": 1768496760000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1218, "volume": 24034.5, "quote_volume": 2929.43227, "trades": 38, "taker_buy_volume": 2459.0, "taker_buy_quote": 299.998}, {"ts": 1768496820000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 37131.2, "quote_volume": 4519.19194, "trades": 61, "taker_buy_volume": 20351.7, "taker_buy_quote": 2477.02383}, {"ts": 1768496880000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 44772.6, "quote_volume": 5448.82542, "trades": 53, "taker_buy_volume": 12365.4, "taker_buy_quote": 1504.86918}, {"ts": 1768496940000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 7705.3, "quote_volume": 937.73501, "trades": 8, "taker_buy_volume": 7239.6, "taker_buy_quote": 881.05932}, {"ts": 1768497000000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 24845.1, "quote_volume": 3026.54963, "trades": 29, "taker_buy_volume": 4375.4, "taker_buy_quote": 533.33422}, {"ts": 1768497060000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 42114.4, "quote_volume": 5135.32904, "trades": 32, "taker_buy_volume": 28540.8, "taker_buy_quote": 3479.36822}, {"ts": 1768497120000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 11052.6, "quote_volume": 1348.8498, "trades": 26, "taker_buy_volume": 6071.8, "taker_buy_quote": 741.1922}, {"ts": 1768497180000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 2696.3, "quote_volume": 328.9486, "trades": 7, "taker_buy_volume": 2632.3, "taker_buy_quote": 321.1406}, {"ts": 1768497240000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1218, "volume": 181864.2, "quote_volume": 22166.02178, "trades": 94, "taker_buy_volume": 26504.7, "taker_buy_quote": 3229.70709}, {"ts": 1768497300000, "open": 0.1218, "high": 0.1219, "low": 0.1216, "close": 0.1218, "volume": 64987.2, "quote_volume": 7907.18084, "trades": 67, "taker_buy_volume": 31135.1, "taker_buy_quote": 3789.23271}, {"ts": 1768497360000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1614.0, "quote_volume": 196.57699, "trades": 13, "taker_buy_volume": 1449.8, "taker_buy_quote": 176.58564}, {"ts": 1768497420000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1941.1, "quote_volume": 236.66427, "trades": 21, "taker_buy_volume": 1896.0, "taker_buy_quote": 231.16207}, {"ts": 1768497480000, "open": 0.122, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 12341.9, "quote_volume": 1505.97374, "trades": 31, "taker_buy_volume": 3756.5, "taker_buy_quote": 458.5615}, {"ts": 1768497540000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 137347.0, "quote_volume": 16783.7903, "trades": 45, "taker_buy_volume": 75620.5, "taker_buy_quote": 9240.8251}, {"ts": 1768497600000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 40824.0, "quote_volume": 4985.94925, "trades": 36, "taker_buy_volume": 38174.6, "taker_buy_quote": 4662.25038}, {"ts": 1768497660000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 12398.4, "quote_volume": 1516.24223, "trades": 18, "taker_buy_volume": 11577.5, "taker_buy_quote": 1415.92825}, {"ts": 1768497720000, "open": 0.1222, "high": 0.1224, "low": 0.1222, "close": 0.1224, "volume": 14975.7, "quote_volume": 1831.36229, "trades": 22, "taker_buy_volume": 8156.7, "taker_buy_quote": 997.64989}, {"ts": 1768497780000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 11374.8, "quote_volume": 1391.16176, "trades": 18, "taker_buy_volume": 9498.2, "taker_buy_quote": 1161.65358}, {"ts": 1768497840000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 47106.4, "quote_volume": 5758.25011, "trades": 21, "taker_buy_volume": 17932.7, "taker_buy_quote": 2191.47594}, {"ts": 1768497900000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 73656.1, "quote_volume": 8994.60405, "trades": 45, "taker_buy_volume": 6033.0, "taker_buy_quote": 736.89668}, {"ts": 1768497960000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 17211.1, "quote_volume": 2099.7542, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498020000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 25949.4, "quote_volume": 3167.03174, "trades": 43, "taker_buy_volume": 23819.4, "taker_buy_quote": 2907.15881}, {"ts": 1768498080000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 18082.8, "quote_volume": 2206.12098, "trades": 31, "taker_buy_volume": 10560.0, "taker_buy_quote": 1288.33938}, {"ts": 1768498140000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 17170.9, "quote_volume": 2094.83341, "trades": 31, "taker_buy_volume": 6789.4, "taker_buy_quote": 828.3068}, {"ts": 1768498200000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 12873.5, "quote_volume": 1570.60795, "trades": 9, "taker_buy_volume": 5409.5, "taker_buy_quote": 659.99995}, {"ts": 1768498260000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 6728.7, "quote_volume": 820.9141, "trades": 20, "taker_buy_volume": 6199.4, "taker_buy_quote": 756.3395}, {"ts": 1768498320000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 7262.6, "quote_volume": 886.76346, "trades": 19, "taker_buy_volume": 5759.5, "taker_buy_quote": 703.23495}, {"ts": 1768498380000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 65911.1, "quote_volume": 8054.35459, "trades": 28, "taker_buy_volume": 65308.5, "taker_buy_quote": 7980.71687}, {"ts": 1768498440000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 18012.9, "quote_volume": 2201.1772, "trades": 27, "taker_buy_volume": 5209.9, "taker_buy_quote": 636.65878}, {"ts": 1768498500000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 64767.8, "quote_volume": 7924.73884, "trades": 48, "taker_buy_volume": 35001.4, "taker_buy_quote": 4282.06052}, {"ts": 1768498560000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 247734.1, "quote_volume": 30289.46328, "trades": 111, "taker_buy_volume": 145885.6, "taker_buy_quote": 17835.47282}, {"ts": 1768498620000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 27101.6, "quote_volume": 3314.52568, "trades": 9, "taker_buy_volume": 12437.0, "taker_buy_quote": 1521.0451}, {"ts": 1768498680000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 291981.3, "quote_volume": 35735.88225, "trades": 77, "taker_buy_volume": 110123.2, "taker_buy_quote": 13478.70147}, {"ts": 1768498740000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 19781.3, "quote_volume": 2419.25299, "trades": 25, "taker_buy_volume": 11396.1, "taker_buy_quote": 1393.74303}, {"ts": 1768498800000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 38017.6, "quote_volume": 4653.35424, "trades": 16, "taker_buy_volume": 38017.6, "taker_buy_quote": 4653.35424}, {"ts": 1768498860000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 26208.1, "quote_volume": 3210.48767, "trades": 31, "taker_buy_volume": 25133.6, "taker_buy_quote": 3078.866}, {"ts": 1768498920000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 17627.4, "quote_volume": 2161.02924, "trades": 20, "taker_buy_volume": 15827.4, "taker_buy_quote": 1940.43924}, {"ts": 1768498980000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 59076.6, "quote_volume": 7240.27054, "trades": 24, "taker_buy_volume": 8106.0, "taker_buy_quote": 993.00131}, {"ts": 1768499040000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 10645.7, "quote_volume": 1303.96221, "trades": 17, "taker_buy_volume": 4689.0, "taker_buy_quote": 574.4025}, {"ts": 1768499100000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 76399.9, "quote_volume": 9344.65475, "trades": 38, "taker_buy_volume": 70189.5, "taker_buy_quote": 8585.03283}, {"ts": 1768499160000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 20084.0, "quote_volume": 2457.87181, "trades": 42, "taker_buy_volume": 13507.3, "taker_buy_quote": 1653.29352}, {"ts": 1768499220000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 149047.7, "quote_volume": 18255.57784, "trades": 57, "taker_buy_volume": 101063.3, "taker_buy_quote": 12379.21804}, {"ts": 1768499280000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 24404.7, "quote_volume": 2986.39681, "trades": 39, "taker_buy_volume": 4173.0, "taker_buy_quote": 510.7752}, {"ts": 1768499340000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 77317.4, "quote_volume": 9441.61686, "trades": 84, "taker_buy_volume": 11837.7, "taker_buy_quote": 1445.37447}, {"ts": 1768499400000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 26258.2, "quote_volume": 3203.33274, "trades": 33, "taker_buy_volume": 19620.6, "taker_buy_quote": 2393.72222}, {"ts": 1768499460000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 16517.6, "quote_volume": 2013.48243, "trades": 40, "taker_buy_volume": 4306.4, "taker_buy_quote": 524.95754}, {"ts": 1768499520000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 36689.8, "quote_volume": 4473.45333, "trades": 33, "taker_buy_volume": 8541.1, "taker_buy_quote": 1041.62833}, {"ts": 1768499580000, "open": 0.1218, "high": 0.1219, "low": 0.1215, "close": 0.1216, "volume": 257950.2, "quote_volume": 31375.96508, "trades": 412, "taker_buy_volume": 79965.6, "taker_buy_quote": 9725.15265}, {"ts": 1768499640000, "open": 0.1215, "high": 0.1217, "low": 0.1214, "close": 0.1216, "volume": 114710.0, "quote_volume": 13939.30563, "trades": 68, "taker_buy_volume": 63391.6, "taker_buy_quote": 7702.65471}, {"ts": 1768499700000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 22257.0, "quote_volume": 2705.68489, "trades": 16, "taker_buy_volume": 18404.3, "taker_buy_quote": 2237.91349}, {"ts": 1768499760000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 97083.4, "quote_volume": 11787.2244, "trades": 52, "taker_buy_volume": 60206.4, "taker_buy_quote": 7310.3566}, {"ts": 1768499820000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 9998.1, "quote_volume": 1214.76257, "trades": 15, "taker_buy_volume": 74.0, "taker_buy_quote": 8.991}, {"ts": 1768499880000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 153556.7, "quote_volume": 18651.19847, "trades": 57, "taker_buy_volume": 53518.7, "taker_buy_quote": 6502.52205}, {"ts": 1768499940000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 130468.3, "quote_volume": 15817.91182, "trades": 88, "taker_buy_volume": 33898.6, "taker_buy_quote": 4111.27207}, {"ts": 1768500000000, "open": 0.1214, "high": 0.1214, "low": 0.1211, "close": 0.1211, "volume": 172376.3, "quote_volume": 20895.23522, "trades": 130, "taker_buy_volume": 20096.2, "taker_buy_quote": 2436.21043}, {"ts": 1768500060000, "open": 0.121, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 186333.3, "quote_volume": 22536.34802, "trades": 136, "taker_buy_volume": 82911.8, "taker_buy_quote": 10026.8482}, {"ts": 1768500120000, "open": 0.121, "high": 0.1211, "low": 0.1208, "close": 0.121, "volume": 113631.1, "quote_volume": 13738.25458, "trades": 97, "taker_buy_volume": 48946.2, "taker_buy_quote": 5918.15873}, {"ts": 1768500180000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 165935.7, "quote_volume": 20108.43512, "trades": 178, "taker_buy_volume": 83912.3, "taker_buy_quote": 10167.97648}, {"ts": 1768500240000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 6848.6, "quote_volume": 829.695, "trades": 10, "taker_buy_volume": 4499.0, "taker_buy_quote": 545.17578}, {"ts": 1768500300000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 5565.0, "quote_volume": 674.232, "trades": 37, "taker_buy_volume": 2471.9, "taker_buy_quote": 299.58126}, {"ts": 1768500360000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 180871.8, "quote_volume": 21888.28835, "trades": 97, "taker_buy_volume": 70725.5, "taker_buy_quote": 8560.67785}, {"ts": 1768500420000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 14432.8, "quote_volume": 1747.25206, "trades": 21, "taker_buy_volume": 4788.6, "taker_buy_quote": 579.87342}, {"ts": 1768500480000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 6145.6, "quote_volume": 744.04521, "trades": 35, "taker_buy_volume": 909.8, "taker_buy_quote": 110.17678}, {"ts": 1768500540000, "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 461239.1, "quote_volume": 55736.60744, "trades": 173, "taker_buy_volume": 146334.3, "taker_buy_quote": 17682.86136}, {"ts": 1768500600000, "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 546264.8, "quote_volume": 65912.38259, "trades": 278, "taker_buy_volume": 286620.1, "taker_buy_quote": 34587.13744}, {"ts": 1768500660000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 94184.0, "quote_volume": 11353.24728, "trades": 49, "taker_buy_volume": 48220.4, "taker_buy_quote": 5814.27152}, {"ts": 1768500720000, "open": 0.1205, "high": 0.1206, "low": 0.1202, "close": 0.1202, "volume": 763573.0, "quote_volume": 91923.65521, "trades": 506, "taker_buy_volume": 300537.5, "taker_buy_quote": 36212.12674}, {"ts": 1768500780000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1203, "volume": 104029.1, "quote_volume": 12516.83091, "trades": 128, "taker_buy_volume": 76970.4, "taker_buy_quote": 9261.66862}, {"ts": 1768500840000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 34111.6, "quote_volume": 4109.75074, "trades": 85, "taker_buy_volume": 30245.2, "taker_buy_quote": 3644.20469}, {"ts": 1768500900000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 161977.6, "quote_volume": 19517.98666, "trades": 37, "taker_buy_volume": 34705.1, "taker_buy_quote": 4181.96455}, {"ts": 1768500960000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 35758.5, "quote_volume": 4303.73829, "trades": 28, "taker_buy_volume": 17698.5, "taker_buy_quote": 2130.80108}, {"ts": 1768501020000, "open": 0.1202, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 361340.7, "quote_volume": 43421.64423, "trades": 210, "taker_buy_volume": 288782.6, "taker_buy_quote": 34704.74358}, {"ts": 1768501080000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 38575.0, "quote_volume": 4637.14073, "trades": 31, "taker_buy_volume": 6712.4, "taker_buy_quote": 807.26453}, {"ts": 1768501140000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 30871.9, "quote_volume": 3711.18352, "trades": 32, "taker_buy_volume": 395.6, "taker_buy_quote": 47.61362}, {"ts": 1768501200000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 54211.4, "quote_volume": 6511.24762, "trades": 60, "taker_buy_volume": 14799.4, "taker_buy_quote": 1777.82883}, {"ts": 1768501260000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 92056.1, "quote_volume": 11065.14322, "trades": 31, "taker_buy_volume": 773.1, "taker_buy_quote": 92.92662}, {"ts": 1768501320000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 6970.7, "quote_volume": 837.8073, "trades": 13, "taker_buy_volume": 262.6, "taker_buy_quote": 31.56452}, {"ts": 1768501380000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 38292.6, "quote_volume": 4602.84274, "trades": 27, "taker_buy_volume": 36489.1, "taker_buy_quote": 4386.10704}, {"ts": 1768501440000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 12706.5, "quote_volume": 1526.23271, "trades": 15, "taker_buy_volume": 193.6, "taker_buy_quote": 23.27072}, {"ts": 1768501500000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 56404.4, "quote_volume": 6774.24568, "trades": 27, "taker_buy_volume": 28333.9, "taker_buy_quote": 3402.97863}, {"ts": 1768501560000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 11489.0, "quote_volume": 1380.6724, "trades": 19, "taker_buy_volume": 8435.0, "taker_buy_quote": 1013.887}, {"ts": 1768501620000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 27782.7, "quote_volume": 3340.99047, "trades": 46, "taker_buy_volume": 25107.5, "taker_buy_quote": 3019.18554}, {"ts": 1768501680000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1671.0, "quote_volume": 200.99554, "trades": 7, "taker_buy_volume": 1413.4, "taker_buy_quote": 170.03202}, {"ts": 1768501740000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 7280.7, "quote_volume": 875.14014, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501800000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 91587.9, "quote_volume": 10999.93848, "trades": 32, "taker_buy_volume": 88002.5, "taker_buy_quote": 10569.33194}, {"ts": 1768501860000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 141897.5, "quote_volume": 17070.22683, "trades": 40, "taker_buy_volume": 107269.4, "taker_buy_quote": 12904.50882}, {"ts": 1768501920000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 70485.6, "quote_volume": 8466.60434, "trades": 36, "taker_buy_volume": 34703.0, "taker_buy_quote": 4167.83696}, {"ts": 1768501980000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 34340.3, "quote_volume": 4124.27752, "trades": 23, "taker_buy_volume": 22076.9, "taker_buy_quote": 2651.44318}, {"ts": 1768502040000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 32935.6, "quote_volume": 3955.70556, "trades": 26, "taker_buy_volume": 31041.9, "taker_buy_quote": 3728.31219}, {"ts": 1768502100000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 64470.9, "quote_volume": 7748.29462, "trades": 30, "taker_buy_volume": 2740.9, "taker_buy_quote": 329.45618}, {"ts": 1768502160000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 27216.6, "quote_volume": 3269.7657, "trades": 27, "taker_buy_volume": 8400.5, "taker_buy_quote": 1009.7401}, {"ts": 1768502220000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 43683.1, "quote_volume": 5246.74341, "trades": 42, "taker_buy_volume": 18160.9, "taker_buy_quote": 2181.15044}, {"ts": 1768502280000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 103270.0, "quote_volume": 12402.72534, "trades": 115, "taker_buy_volume": 33795.4, "taker_buy_quote": 4058.83421}, {"ts": 1768502340000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 147423.4, "quote_volume": 17690.68048, "trades": 56, "taker_buy_volume": 95736.8, "taker_buy_quote": 11488.42848}, {"ts": 1768502400000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 176278.4, "quote_volume": 21150.37114, "trades": 118, "taker_buy_volume": 95033.5, "taker_buy_quote": 11404.02}, {"ts": 1768502460000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1197, "volume": 706809.9, "quote_volume": 84608.52289, "trades": 496, "taker_buy_volume": 257555.1, "taker_buy_quote": 30829.49734}, {"ts": 1768502520000, "open": 0.1197, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 7520.1, "quote_volume": 901.2916, "trades": 39, "taker_buy_volume": 5528.0, "taker_buy_quote": 662.61757}, {"ts": 1768502580000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2203.8, "quote_volume": 264.23562, "trades": 16, "taker_buy_volume": 581.4, "taker_buy_quote": 69.70986}, {"ts": 1768502640000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 12614.6, "quote_volume": 1514.96772, "trades": 17, "taker_buy_volume": 12493.3, "taker_buy_quote": 1500.42385}, {"ts": 1768502700000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 44746.0, "quote_volume": 5373.92159, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502760000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 80603.4, "quote_volume": 9658.44202, "trades": 42, "taker_buy_volume": 16636.4, "taker_buy_quote": 1994.71353}, {"ts": 1768502820000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 138485.1, "quote_volume": 16604.20991, "trades": 36, "taker_buy_volume": 60598.7, "taker_buy_quote": 7265.79246}, {"ts": 1768502880000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 316522.3, "quote_volume": 37907.90554, "trades": 238, "taker_buy_volume": 267061.4, "taker_buy_quote": 31983.68311}, {"ts": 1768502940000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 37889.7, "quote_volume": 4538.29255, "trades": 23, "taker_buy_volume": 2219.5, "taker_buy_quote": 265.8961}, {"ts": 1768503000000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 5856.3, "quote_volume": 700.76472, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768503060000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 112923.6, "quote_volume": 13505.39625, "trades": 134, "taker_buy_volume": 63066.9, "taker_buy_quote": 7542.80124}, {"ts": 1768503120000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 62048.3, "quote_volume": 7422.28772, "trades": 69, "taker_buy_volume": 60237.3, "taker_buy_quote": 7205.35832}, {"ts": 1768503180000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 22414.2, "quote_volume": 2686.04265, "trades": 25, "taker_buy_volume": 8214.9, "taker_buy_quote": 984.96651}, {"ts": 1768503240000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 87464.1, "quote_volume": 10484.14574, "trades": 61, "taker_buy_volume": 58539.9, "taker_buy_quote": 7018.93401}, {"ts": 1768503300000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 184926.4, "quote_volume": 22159.22131, "trades": 67, "taker_buy_volume": 50940.0, "taker_buy_quote": 6104.89891}, {"ts": 1768503360000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3570.9, "quote_volume": 428.52464, "trades": 16, "taker_buy_volume": 1329.2, "taker_buy_quote": 159.52064}, {"ts": 1768503420000, "open": 0.12, "high": 0.1201, "low": 0.1198, "close": 0.1199, "volume": 143288.3, "quote_volume": 17180.23907, "trades": 135, "taker_buy_volume": 97433.1, "taker_buy_quote": 11682.23845}, {"ts": 1768503480000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 113159.6, "quote_volume": 13556.05447, "trades": 104, "taker_buy_volume": 71591.4, "taker_buy_quote": 8576.64972}, {"ts": 1768503540000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 2908.2, "quote_volume": 348.26617, "trades": 9, "taker_buy_volume": 1546.3, "taker_buy_quote": 185.24674}, {"ts": 1768503600000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 284165.8, "quote_volume": 33966.71117, "trades": 107, "taker_buy_volume": 20661.3, "taker_buy_quote": 2469.12148}, {"ts": 1768503660000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 199957.1, "quote_volume": 23885.15618, "trades": 177, "taker_buy_volume": 78176.1, "taker_buy_quote": 9341.53211}, {"ts": 1768503720000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 388037.1, "quote_volume": 46297.91151, "trades": 344, "taker_buy_volume": 230823.1, "taker_buy_quote": 27547.00452}, {"ts": 1768503780000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1197, "volume": 59292.6, "quote_volume": 7083.8214, "trades": 44, "taker_buy_volume": 55693.3, "taker_buy_quote": 6653.92033}, {"ts": 1768503840000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1195, "volume": 44758.5, "quote_volume": 5349.11775, "trades": 31, "taker_buy_volume": 417.8, "taker_buy_quote": 49.94382}, {"ts": 1768503900000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 10601.8, "quote_volume": 1268.37092, "trades": 55, "taker_buy_volume": 8372.1, "taker_buy_quote": 1001.89837}, {"ts": 1768503960000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 17255.0, "quote_volume": 2066.48669, "trades": 54, "taker_buy_volume": 11663.6, "taker_buy_quote": 1397.19611}, {"ts": 1768504020000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 21430.4, "quote_volume": 2564.47044, "trades": 20, "taker_buy_volume": 417.3, "taker_buy_quote": 49.99254}, {"ts": 1768504080000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 3434.4, "quote_volume": 410.75424, "trades": 19, "taker_buy_volume": 92.1, "taker_buy_quote": 11.01516}, {"ts": 1768504140000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 68082.8, "quote_volume": 8142.92359, "trades": 23, "taker_buy_volume": 66422.9, "taker_buy_quote": 7944.39955}, {"ts": 1768504200000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1199, "volume": 116569.5, "quote_volume": 13964.24005, "trades": 113, "taker_buy_volume": 63410.8, "taker_buy_quote": 7600.16911}, {"ts": 1768504260000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 8385.2, "quote_volume": 1005.38548, "trades": 63, "taker_buy_volume": 4622.2, "taker_buy_quote": 554.20178}, {"ts": 1768504320000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 37900.8, "quote_volume": 4544.287, "trades": 31, "taker_buy_volume": 36470.6, "taker_buy_quote": 4372.83043}, {"ts": 1768504380000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 4555.6, "quote_volume": 546.21644, "trades": 4, "taker_buy_volume": 4555.6, "taker_buy_quote": 546.21644}, {"ts": 1768504440000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 134835.2, "quote_volume": 16142.35703, "trades": 52, "taker_buy_volume": 11072.3, "taker_buy_quote": 1325.44668}, {"ts": 1768504500000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 9592.4, "quote_volume": 1146.99011, "trades": 21, "taker_buy_volume": 5365.1, "taker_buy_quote": 641.66596}, {"ts": 1768504560000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 82828.1, "quote_volume": 9922.52357, "trades": 87, "taker_buy_volume": 80780.8, "taker_buy_quote": 9677.46176}, {"ts": 1768504620000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 11894.7, "quote_volume": 1426.18363, "trades": 26, "taker_buy_volume": 3705.7, "taker_buy_quote": 444.32253}, {"ts": 1768504680000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 9324.8, "quote_volume": 1118.98181, "trades": 93, "taker_buy_volume": 1220.9, "taker_buy_quote": 146.51381}, {"ts": 1768504740000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 6355.6, "quote_volume": 762.96762, "trades": 81, "taker_buy_volume": 2578.9, "taker_buy_quote": 309.67659}, {"ts": 1768504800000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 7281.0, "quote_volume": 873.74185, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504860000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 31432.4, "quote_volume": 3775.03124, "trades": 31, "taker_buy_volume": 27725.5, "taker_buy_quote": 3329.83255}, {"ts": 1768504920000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 4281.6, "quote_volume": 513.9222, "trades": 12, "taker_buy_volume": 91.6, "taker_buy_quote": 11.01032}, {"ts": 1768504980000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 59496.0, "quote_volume": 7139.53165, "trades": 34, "taker_buy_volume": 10029.9, "taker_buy_quote": 1203.59965}, {"ts": 1768505040000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 27932.2, "quote_volume": 3351.94726, "trades": 43, "taker_buy_volume": 3153.0, "taker_buy_quote": 378.44326}, {"ts": 1768505100000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 71955.0, "quote_volume": 8629.17549, "trades": 34, "taker_buy_volume": 1043.0, "taker_buy_quote": 125.0557}, {"ts": 1768505160000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1196, "volume": 91372.4, "quote_volume": 10930.27919, "trades": 94, "taker_buy_volume": 77841.1, "taker_buy_quote": 9310.80965}, {"ts": 1768505220000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 25454.4, "quote_volume": 3041.79995, "trades": 48, "taker_buy_volume": 10574.9, "taker_buy_quote": 1263.70807}, {"ts": 1768505280000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 45802.6, "quote_volume": 5475.33908, "trades": 36, "taker_buy_volume": 38544.8, "taker_buy_quote": 4607.98891}, {"ts": 1768505340000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 10957.4, "quote_volume": 1310.5283, "trades": 14, "taker_buy_volume": 4544.9, "taker_buy_quote": 543.5933}, {"ts": 1768505400000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 6550.7, "quote_volume": 783.55478, "trades": 25, "taker_buy_volume": 6343.8, "taker_buy_quote": 758.79637}, {"ts": 1768505460000, "open": 0.1196, "high": 0.1199, "low": 0.1195, "close": 0.1199, "volume": 275285.3, "quote_volume": 32919.25256, "trades": 130, "taker_buy_volume": 90503.2, "taker_buy_quote": 10827.04232}, {"ts": 1768505520000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 111696.6, "quote_volume": 13402.9293, "trades": 101, "taker_buy_volume": 91482.3, "taker_buy_quote": 10977.22647}, {"ts": 1768505580000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 53044.2, "quote_volume": 6369.41658, "trades": 43, "taker_buy_volume": 14360.1, "taker_buy_quote": 1724.47425}, {"ts": 1768505640000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 19737.4, "quote_volume": 2371.75728, "trades": 39, "taker_buy_volume": 14152.2, "taker_buy_quote": 1700.97081}, {"ts": 1768505700000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 25838.0, "quote_volume": 3104.1488, "trades": 26, "taker_buy_volume": 25187.4, "taker_buy_quote": 3026.01174}, {"ts": 1768505760000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 4973.6, "quote_volume": 597.32936, "trades": 11, "taker_buy_volume": 4454.5, "taker_buy_quote": 534.98545}, {"ts": 1768505820000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 54996.4, "quote_volume": 6598.10304, "trades": 42, "taker_buy_volume": 14690.3, "taker_buy_quote": 1761.54663}, {"ts": 1768505880000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 21991.6, "quote_volume": 2636.71002, "trades": 21, "taker_buy_volume": 10238.3, "taker_buy_quote": 1227.57217}, {"ts": 1768505940000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 4179.6, "quote_volume": 501.13404, "trades": 27, "taker_buy_volume": 1000.6, "taker_buy_quote": 119.97194}, {"ts": 1768506000000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1591.8, "quote_volume": 190.83919, "trades": 11, "taker_buy_volume": 1360.3, "taker_buy_quote": 163.09997}, {"ts": 1768506060000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 11826.1, "quote_volume": 1417.94939, "trades": 29, "taker_buy_volume": 1378.8, "taker_buy_quote": 165.31812}, {"ts": 1768506120000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 21022.0, "quote_volume": 2516.82021, "trades": 26, "taker_buy_volume": 1031.7, "taker_buy_quote": 123.49449}, {"ts": 1768506180000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 20927.6, "quote_volume": 2509.05601, "trades": 39, "taker_buy_volume": 13429.3, "taker_buy_quote": 1610.00984}, {"ts": 1768506240000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 11198.4, "quote_volume": 1343.808, "trades": 74, "taker_buy_volume": 481.9, "taker_buy_quote": 57.828}, {"ts": 1768506300000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 64182.5, "quote_volume": 7702.74544, "trades": 122, "taker_buy_volume": 7052.2, "taker_buy_quote": 846.94294}, {"ts": 1768506360000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 55508.4, "quote_volume": 6676.99335, "trades": 32, "taker_buy_volume": 55508.4, "taker_buy_quote": 6676.99335}, {"ts": 1768506420000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 51947.4, "quote_volume": 6248.42202, "trades": 30, "taker_buy_volume": 42006.9, "taker_buy_quote": 5053.44669}, {"ts": 1768506480000, "open": 0.1202, "high": 0.1204, "low": 0.1201, "close": 0.1204, "volume": 33177.8, "quote_volume": 3988.61372, "trades": 126, "taker_buy_volume": 4592.7, "taker_buy_quote": 552.46624}, {"ts": 1768506540000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 22132.8, "quote_volume": 2664.83289, "trades": 64, "taker_buy_volume": 12371.9, "taker_buy_quote": 1489.62717}, {"ts": 1768506600000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 15106.8, "quote_volume": 1820.23156, "trades": 31, "taker_buy_volume": 14628.4, "taker_buy_quote": 1762.61912}, {"ts": 1768506660000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 148044.2, "quote_volume": 17846.93563, "trades": 56, "taker_buy_volume": 77114.8, "taker_buy_quote": 9298.36659}, {"ts": 1768506720000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 59761.1, "quote_volume": 7206.38517, "trades": 39, "taker_buy_volume": 58179.3, "taker_buy_quote": 7015.75647}, {"ts": 1768506780000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 23204.7, "quote_volume": 2796.16635, "trades": 32, "taker_buy_volume": 15613.7, "taker_buy_quote": 1881.45085}, {"ts": 1768506840000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 8173.0, "quote_volume": 984.04792, "trades": 97, "taker_buy_volume": 2688.0, "taker_buy_quote": 323.6452}, {"ts": 1768506900000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 18118.9, "quote_volume": 2182.72514, "trades": 23, "taker_buy_volume": 14884.6, "taker_buy_quote": 1792.99199}, {"ts": 1768506960000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 56207.8, "quote_volume": 6767.72619, "trades": 23, "taker_buy_volume": 2083.5, "taker_buy_quote": 251.06175}, {"ts": 1768507020000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 51364.0, "quote_volume": 6183.6955, "trades": 35, "taker_buy_volume": 6585.4, "taker_buy_quote": 792.88216}, {"ts": 1768507080000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 56792.5, "quote_volume": 6833.28375, "trades": 24, "taker_buy_volume": 32188.7, "taker_buy_quote": 3873.44661}, {"ts": 1768507140000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1071.0, "quote_volume": 128.85792, "trades": 4, "taker_buy_volume": 166.2, "taker_buy_quote": 20.01048}, {"ts": 1768507200000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 70390.3, "quote_volume": 8467.95724, "trades": 16, "taker_buy_volume": 41.5, "taker_buy_quote": 4.9966}, {"ts": 1768507260000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 28536.2, "quote_volume": 3433.01605, "trades": 96, "taker_buy_volume": 2088.8, "taker_buy_quote": 251.39383}, {"ts": 1768507320000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 6395.6, "quote_volume": 770.03122, "trades": 45, "taker_buy_volume": 1841.0, "taker_buy_quote": 221.7592}, {"ts": 1768507380000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 58002.2, "quote_volume": 6989.2651, "trades": 78, "taker_buy_volume": 32804.6, "taker_buy_quote": 3952.9543}, {"ts": 1768507440000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 30329.9, "quote_volume": 3653.57635, "trades": 24, "taker_buy_volume": 17533.1, "taker_buy_quote": 2112.73855}, {"ts": 1768507500000, "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1207, "volume": 21963.9, "quote_volume": 2650.68836, "trades": 39, "taker_buy_volume": 20908.0, "taker_buy_quote": 2523.33818}, {"ts": 1768507560000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 41752.6, "quote_volume": 5032.11154, "trades": 25, "taker_buy_volume": 9772.1, "taker_buy_quote": 1178.49949}, {"ts": 1768507620000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 41231.7, "quote_volume": 4964.78302, "trades": 32, "taker_buy_volume": 39221.9, "taker_buy_quote": 4722.81806}, {"ts": 1768507680000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 15246.2, "quote_volume": 1837.17287, "trades": 23, "taker_buy_volume": 7504.6, "taker_buy_quote": 904.31007}, {"ts": 1768507740000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 2256.1, "quote_volume": 272.02736, "trades": 4, "taker_buy_volume": 1673.1, "taker_buy_quote": 201.77586}, {"ts": 1768507800000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 17818.3, "quote_volume": 2145.44159, "trades": 24, "taker_buy_volume": 10320.3, "taker_buy_quote": 1242.81099}, {"ts": 1768507860000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 7337.8, "quote_volume": 883.29066, "trades": 11, "taker_buy_volume": 5400.4, "taker_buy_quote": 650.22144}, {"ts": 1768507920000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 6078.7, "quote_volume": 731.37548, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507980000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 18120.0, "quote_volume": 2182.07252, "trades": 14, "taker_buy_volume": 15690.6, "taker_buy_quote": 1889.57276}, {"ts": 1768508040000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 5000.0, "quote_volume": 601.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508100000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 59682.6, "quote_volume": 7179.81678, "trades": 21, "taker_buy_volume": 56148.1, "taker_buy_quote": 6754.61643}, {"ts": 1768508160000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 5627.2, "quote_volume": 676.68643, "trades": 50, "taker_buy_volume": 1093.1, "taker_buy_quote": 131.46651}, {"ts": 1768508220000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2716.9, "quote_volume": 326.57138, "trades": 6, "taker_buy_volume": 2616.9, "taker_buy_quote": 314.55138}, {"ts": 1768508280000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 51089.0, "quote_volume": 6140.90695, "trades": 26, "taker_buy_volume": 222.6, "taker_buy_quote": 26.76567}, {"ts": 1768508340000, "open": 0.1203, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 42259.5, "quote_volume": 5075.40056, "trades": 34, "taker_buy_volume": 24331.2, "taker_buy_quote": 2922.19542}, {"ts": 1768508400000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 10553.0, "quote_volume": 1266.36, "trades": 14, "taker_buy_volume": 214.8, "taker_buy_quote": 25.776}, {"ts": 1768508460000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 6064.4, "quote_volume": 727.728, "trades": 20, "taker_buy_volume": 2878.1, "taker_buy_quote": 345.372}, {"ts": 1768508520000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 55615.0, "quote_volume": 6676.41986, "trades": 48, "taker_buy_volume": 22736.9, "taker_buy_quote": 2729.03435}, {"ts": 1768508580000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 83.2, "quote_volume": 9.99232, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 9.99232}, {"ts": 1768508640000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 10471.4, "quote_volume": 1256.568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508700000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 146081.5, "quote_volume": 17514.72006, "trades": 42, "taker_buy_volume": 78005.9, "taker_buy_quote": 9352.90741}, {"ts": 1768508760000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 110.7, "quote_volume": 13.27293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508820000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 9830.6, "quote_volume": 1178.68894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508880000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 266128.2, "quote_volume": 31897.08004, "trades": 69, "taker_buy_volume": 197517.1, "taker_buy_quote": 23677.36712}, {"ts": 1768508940000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 237926.6, "quote_volume": 28497.83397, "trades": 63, "taker_buy_volume": 81154.5, "taker_buy_quote": 9722.31661}, {"ts": 1768509000000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 21130.3, "quote_volume": 2533.75761, "trades": 35, "taker_buy_volume": 18810.1, "taker_buy_quote": 2255.56563}, {"ts": 1768509060000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 5368.1, "quote_volume": 644.172, "trades": 7, "taker_buy_volume": 66.7, "taker_buy_quote": 8.004}, {"ts": 1768509120000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 39979.8, "quote_volume": 4797.57747, "trades": 27, "taker_buy_volume": 23834.3, "taker_buy_quote": 2860.13331}, {"ts": 1768509180000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 6237.4, "quote_volume": 748.488, "trades": 9, "taker_buy_volume": 987.6, "taker_buy_quote": 118.512}, {"ts": 1768509240000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 17851.8, "quote_volume": 2142.216, "trades": 75, "taker_buy_volume": 897.2, "taker_buy_quote": 107.664}, {"ts": 1768509300000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 22356.2, "quote_volume": 2683.89366, "trades": 49, "taker_buy_volume": 16253.4, "taker_buy_quote": 1951.39401}, {"ts": 1768509360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 106832.1, "quote_volume": 12827.3201, "trades": 35, "taker_buy_volume": 131.1, "taker_buy_quote": 15.74511}, {"ts": 1768509420000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 10380.9, "quote_volume": 1245.7025, "trades": 6, "taker_buy_volume": 10325.9, "taker_buy_quote": 1239.108}, {"ts": 1768509480000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1177.3, "quote_volume": 141.26974, "trades": 6, "taker_buy_volume": 83.3, "taker_buy_quote": 9.996}, {"ts": 1768509540000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3219.4, "quote_volume": 386.31182, "trades": 4, "taker_buy_volume": 3057.6, "taker_buy_quote": 366.912}, {"ts": 1768509600000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 3265.6, "quote_volume": 391.54544, "trades": 17, "taker_buy_volume": 281.5, "taker_buy_quote": 33.75185}, {"ts": 1768509660000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509720000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 718.8, "quote_volume": 86.11224, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509780000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 44827.1, "quote_volume": 5370.31856, "trades": 24, "taker_buy_volume": 21382.6, "taker_buy_quote": 2561.66746}, {"ts": 1768509840000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 321.6, "quote_volume": 38.51265, "trades": 4, "taker_buy_volume": 171.3, "taker_buy_quote": 20.52174}, {"ts": 1768509900000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 272.5, "quote_volume": 32.63715, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 22.6422}, {"ts": 1768509960000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 501.2, "quote_volume": 60.03541, "trades": 9, "taker_buy_volume": 417.7, "taker_buy_quote": 50.04046}, {"ts": 1768510020000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 23162.5, "quote_volume": 2770.33376, "trades": 35, "taker_buy_volume": 703.4, "taker_buy_quote": 84.12664}, {"ts": 1768510080000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 43675.6, "quote_volume": 5219.24089, "trades": 33, "taker_buy_volume": 265.9, "taker_buy_quote": 31.78174}, {"ts": 1768510140000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 32069.6, "quote_volume": 3829.11024, "trades": 21, "taker_buy_volume": 2122.0, "taker_buy_quote": 253.3668}, {"ts": 1768510200000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 76387.2, "quote_volume": 9112.99296, "trades": 37, "taker_buy_volume": 20392.1, "taker_buy_quote": 2432.77753}, {"ts": 1768510260000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 30764.1, "quote_volume": 3674.32466, "trades": 29, "taker_buy_volume": 12504.5, "taker_buy_quote": 1494.12842}, {"ts": 1768510320000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 150.6, "quote_volume": 18.00507, "trades": 3, "taker_buy_volume": 83.7, "taker_buy_quote": 10.01052}, {"ts": 1768510380000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 1328.0, "quote_volume": 158.80454, "trades": 12, "taker_buy_volume": 1001.8, "taker_buy_quote": 119.82364}, {"ts": 1768510440000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 9331.6, "quote_volume": 1116.051, "trades": 13, "taker_buy_volume": 1089.4, "taker_buy_quote": 130.29224}, {"ts": 1768510500000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 6848.2, "quote_volume": 819.36513, "trades": 48, "taker_buy_volume": 3204.1, "taker_buy_quote": 383.53077}, {"ts": 1768510560000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 8066.4, "quote_volume": 964.82415, "trades": 14, "taker_buy_volume": 1358.6, "taker_buy_quote": 162.58047}, {"ts": 1768510620000, "open": 0.1196, "high": 0.1197, "low": 0.1194, "close": 0.1195, "volume": 4246.6, "quote_volume": 507.63686, "trades": 25, "taker_buy_volume": 796.7, "taker_buy_quote": 95.23326}, {"ts": 1768510680000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 145.7, "quote_volume": 17.41115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510740000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 131601.6, "quote_volume": 15703.03332, "trades": 49, "taker_buy_volume": 45590.1, "taker_buy_quote": 5440.44301}, {"ts": 1768510800000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 4432.1, "quote_volume": 529.64222, "trades": 17, "taker_buy_volume": 3183.9, "taker_buy_quote": 380.48985}, {"ts": 1768510860000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1198, "volume": 10903.2, "quote_volume": 1305.57718, "trades": 34, "taker_buy_volume": 10003.2, "taker_buy_quote": 1197.84718}, {"ts": 1768510920000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 21738.8, "quote_volume": 2606.47295, "trades": 19, "taker_buy_volume": 21647.1, "taker_buy_quote": 2595.48729}, {"ts": 1768510980000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 35757.4, "quote_volume": 4290.89476, "trades": 22, "taker_buy_volume": 1683.8, "taker_buy_quote": 202.06943}, {"ts": 1768511040000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 22822.0, "quote_volume": 2738.58416, "trades": 16, "taker_buy_volume": 22263.6, "taker_buy_quote": 2671.632}, {"ts": 1768511100000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 10626.4, "quote_volume": 1275.2903, "trades": 14, "taker_buy_volume": 1223.0, "taker_buy_quote": 146.8823}, {"ts": 1768511160000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 440.1, "quote_volume": 52.827, "trades": 7, "taker_buy_volume": 150.0, "taker_buy_quote": 18.015}, {"ts": 1768511220000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 28708.8, "quote_volume": 3445.0182, "trades": 37, "taker_buy_volume": 22595.9, "taker_buy_quote": 2711.5602}, {"ts": 1768511280000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 4170.5, "quote_volume": 500.04295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511340000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 983.4, "quote_volume": 117.90966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 2374.1, "quote_volume": 284.892, "trades": 1, "taker_buy_volume": 2374.1, "taker_buy_quote": 284.892}, {"ts": 1768511460000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 26475.1, "quote_volume": 3177.012, "trades": 12, "taker_buy_volume": 25575.1, "taker_buy_quote": 3069.012}, {"ts": 1768511520000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511580000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 12396.0, "quote_volume": 1488.04188, "trades": 19, "taker_buy_volume": 10273.0, "taker_buy_quote": 1233.39104}, {"ts": 1768511640000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1652.4, "quote_volume": 198.45324, "trades": 1, "taker_buy_volume": 1652.4, "taker_buy_quote": 198.45324}, {"ts": 1768511700000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 27942.9, "quote_volume": 3356.2577, "trades": 14, "taker_buy_volume": 27942.9, "taker_buy_quote": 3356.2577}, {"ts": 1768511760000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 9672.9, "quote_volume": 1162.68258, "trades": 11, "taker_buy_volume": 9672.9, "taker_buy_quote": 1162.68258}, {"ts": 1768511820000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 94753.7, "quote_volume": 11398.87011, "trades": 39, "taker_buy_volume": 39779.3, "taker_buy_quote": 4785.44979}, {"ts": 1768511880000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 55591.1, "quote_volume": 6680.9601, "trades": 38, "taker_buy_volume": 6590.7, "taker_buy_quote": 791.74229}, {"ts": 1768511940000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 539.8, "quote_volume": 64.81495, "trades": 8, "taker_buy_volume": 100.0, "taker_buy_quote": 12.01}, {"ts": 1768512000000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 61122.7, "quote_volume": 7340.84985, "trades": 19, "taker_buy_volume": 30474.0, "taker_buy_quote": 3659.94098}, {"ts": 1768512060000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 15324.4, "quote_volume": 1840.97564, "trades": 16, "taker_buy_volume": 14494.4, "taker_buy_quote": 1741.20964}, {"ts": 1768512120000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 19878.3, "quote_volume": 2390.35032, "trades": 23, "taker_buy_volume": 4419.4, "taker_buy_quote": 531.67454}, {"ts": 1768512180000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 17614.8, "quote_volume": 2119.06044, "trades": 9, "taker_buy_volume": 16723.8, "taker_buy_quote": 2011.87314}, {"ts": 1768512240000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 747.8, "quote_volume": 90.03512, "trades": 2, "taker_buy_volume": 747.8, "taker_buy_quote": 90.03512}, {"ts": 1768512300000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512360000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 26535.1, "quote_volume": 3191.92458, "trades": 19, "taker_buy_volume": 1743.2, "taker_buy_quote": 209.70696}, {"ts": 1768512420000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 28239.4, "quote_volume": 3394.35631, "trades": 15, "taker_buy_volume": 1541.7, "taker_buy_quote": 185.31234}, {"ts": 1768512480000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 5592.4, "quote_volume": 671.64724, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512600000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 9737.7, "quote_volume": 1168.53331, "trades": 19, "taker_buy_volume": 234.9, "taker_buy_quote": 28.19731}, {"ts": 1768512660000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2668.9, "quote_volume": 320.29379, "trades": 19, "taker_buy_volume": 1549.9, "taker_buy_quote": 186.01379}, {"ts": 1768512720000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 427691.2, "quote_volume": 51272.05586, "trades": 94, "taker_buy_volume": 55839.0, "taker_buy_quote": 6695.14724}, {"ts": 1768512780000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1408.7, "quote_volume": 168.90313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512840000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 44092.9, "quote_volume": 5286.73871, "trades": 16, "taker_buy_volume": 38920.2, "taker_buy_quote": 4666.53198}, {"ts": 1768512900000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 7005.2, "quote_volume": 839.92348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 59806.1, "quote_volume": 7171.05539, "trades": 19, "taker_buy_volume": 56692.2, "taker_buy_quote": 6797.69878}, {"ts": 1768513020000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 16075.3, "quote_volume": 1929.06015, "trades": 10, "taker_buy_volume": 15136.3, "taker_buy_quote": 1816.38015}, {"ts": 1768513080000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 893.4, "quote_volume": 107.29734, "trades": 8, "taker_buy_volume": 893.4, "taker_buy_quote": 107.29734}, {"ts": 1768513140000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1031.4, "quote_volume": 123.87114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513200000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1393.5, "quote_volume": 167.35935, "trades": 1, "taker_buy_volume": 1393.5, "taker_buy_quote": 167.35935}, {"ts": 1768513260000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 14737.7, "quote_volume": 1768.524, "trades": 15, "taker_buy_volume": 233.3, "taker_buy_quote": 27.996}, {"ts": 1768513320000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 38343.7, "quote_volume": 4601.269, "trades": 11, "taker_buy_volume": 38343.7, "taker_buy_quote": 4601.269}, {"ts": 1768513380000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 15127.1, "quote_volume": 1816.78971, "trades": 18, "taker_buy_volume": 731.1, "taker_buy_quote": 87.83011}, {"ts": 1768513440000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 224.9, "quote_volume": 26.99467, "trades": 3, "taker_buy_volume": 66.7, "taker_buy_quote": 8.01067}, {"ts": 1768513500000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 59533.7, "quote_volume": 7150.24163, "trades": 31, "taker_buy_volume": 13652.9, "taker_buy_quote": 1640.21149}, {"ts": 1768513560000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 18892.7, "quote_volume": 2269.03586, "trades": 13, "taker_buy_volume": 18758.9, "taker_buy_quote": 2252.97481}, {"ts": 1768513620000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 33751.1, "quote_volume": 4059.06529, "trades": 70, "taker_buy_volume": 31539.1, "taker_buy_quote": 3793.07978}, {"ts": 1768513680000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 15176.9, "quote_volume": 1825.64851, "trades": 8, "taker_buy_volume": 66.5, "taker_buy_quote": 8.0066}, {"ts": 1768513740000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 3498.3, "quote_volume": 420.84549, "trades": 5, "taker_buy_volume": 3155.0, "taker_buy_quote": 379.5465}, {"ts": 1768513800000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 143.1, "quote_volume": 17.21493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513860000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 50478.4, "quote_volume": 6072.71626, "trades": 11, "taker_buy_volume": 4232.3, "taker_buy_quote": 509.31043}, {"ts": 1768513920000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 49406.9, "quote_volume": 5938.75129, "trades": 32, "taker_buy_volume": 5357.1, "taker_buy_quote": 644.11354}, {"ts": 1768513980000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 2075.1, "quote_volume": 249.21951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514040000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 51645.6, "quote_volume": 6202.63656, "trades": 24, "taker_buy_volume": 30550.7, "taker_buy_quote": 3669.13907}, {"ts": 1768514100000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 10103.8, "quote_volume": 1214.37608, "trades": 12, "taker_buy_volume": 8065.9, "taker_buy_quote": 969.52118}, {"ts": 1768514160000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 8373.4, "quote_volume": 1005.83034, "trades": 3, "taker_buy_volume": 1850.0, "taker_buy_quote": 222.37}, {"ts": 1768514220000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 11856.0, "quote_volume": 1425.09786, "trades": 9, "taker_buy_volume": 11856.0, "taker_buy_quote": 1425.09786}, {"ts": 1768514280000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 56.3, "quote_volume": 6.76726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514340000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1104.5, "quote_volume": 132.7609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514400000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 5966.0, "quote_volume": 717.65694, "trades": 15, "taker_buy_volume": 4075.3, "taker_buy_quote": 490.25859}, {"ts": 1768514460000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514520000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1735.0, "quote_volume": 208.547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514580000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 26381.4, "quote_volume": 3171.21029, "trades": 29, "taker_buy_volume": 1791.2, "taker_buy_quote": 215.46825}, {"ts": 1768514640000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 14060.0, "quote_volume": 1692.9187, "trades": 22, "taker_buy_volume": 8099.0, "taker_buy_quote": 975.2143}, {"ts": 1768514700000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 11920.3, "quote_volume": 1435.5323, "trades": 13, "taker_buy_volume": 3281.8, "taker_buy_quote": 395.4569}, {"ts": 1768514760000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 44393.1, "quote_volume": 5344.87924, "trades": 17, "taker_buy_volume": 42158.1, "taker_buy_quote": 5075.83524}, {"ts": 1768514820000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 5176.3, "quote_volume": 623.50791, "trades": 5, "taker_buy_volume": 2813.9, "taker_buy_quote": 339.07495}, {"ts": 1768514880000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 15966.5, "quote_volume": 1923.61082, "trades": 7, "taker_buy_volume": 12442.2, "taker_buy_quote": 1499.2851}, {"ts": 1768514940000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 504.3, "quote_volume": 60.75404, "trades": 5, "taker_buy_volume": 363.2, "taker_buy_quote": 43.7656}, {"ts": 1768515000000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 13400.0, "quote_volume": 1614.50862, "trades": 6, "taker_buy_volume": 11486.2, "taker_buy_quote": 1384.0871}, {"ts": 1768515060000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 14996.8, "quote_volume": 1805.59878, "trades": 17, "taker_buy_volume": 10707.4, "taker_buy_quote": 1289.24632}, {"ts": 1768515120000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 2358.3, "quote_volume": 284.07112, "trades": 4, "taker_buy_volume": 1318.0, "taker_buy_quote": 158.819}, {"ts": 1768515180000, "open": 0.1204, "high": 0.1205, "low": 0.1201, "close": 0.1202, "volume": 135150.2, "quote_volume": 16270.7766, "trades": 56, "taker_buy_volume": 53866.8, "taker_buy_quote": 6484.73768}, {"ts": 1768515240000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 8888.5, "quote_volume": 1068.65596, "trades": 13, "taker_buy_volume": 1692.7, "taker_buy_quote": 203.6376}, {"ts": 1768515300000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6638.9, "quote_volume": 798.53067, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515360000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 182581.6, "quote_volume": 21981.23442, "trades": 39, "taker_buy_volume": 95017.8, "taker_buy_quote": 11438.62414}, {"ts": 1768515420000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 527.6, "quote_volume": 63.49535, "trades": 6, "taker_buy_volume": 250.7, "taker_buy_quote": 30.18428}, {"ts": 1768515480000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 162461.7, "quote_volume": 19573.94246, "trades": 64, "taker_buy_volume": 73338.1, "taker_buy_quote": 8837.14232}, {"ts": 1768515540000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 16913.0, "quote_volume": 2036.31772, "trades": 7, "taker_buy_volume": 15036.8, "taker_buy_quote": 1810.43072}, {"ts": 1768515600000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 13078.0, "quote_volume": 1576.07894, "trades": 14, "taker_buy_volume": 13078.0, "taker_buy_quote": 1576.07894}, {"ts": 1768515660000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 360.5, "quote_volume": 43.44445, "trades": 5, "taker_buy_volume": 42.0, "taker_buy_quote": 5.0652}, {"ts": 1768515720000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 6321.8, "quote_volume": 761.7769, "trades": 12, "taker_buy_volume": 66.2, "taker_buy_quote": 7.9771}, {"ts": 1768515780000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 56780.9, "quote_volume": 6846.96883, "trades": 19, "taker_buy_volume": 51407.5, "taker_buy_quote": 6198.93679}, {"ts": 1768515840000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 37058.2, "quote_volume": 4469.69404, "trades": 21, "taker_buy_volume": 32773.7, "taker_buy_quote": 3952.98334}, {"ts": 1768515900000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 7546.0, "quote_volume": 910.8022, "trades": 9, "taker_buy_volume": 7546.0, "taker_buy_quote": 910.8022}, {"ts": 1768515960000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 27700.8, "quote_volume": 3343.50396, "trades": 20, "taker_buy_volume": 27379.3, "taker_buy_quote": 3304.69891}, {"ts": 1768516020000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 755.8, "quote_volume": 91.23169, "trades": 6, "taker_buy_volume": 66.3, "taker_buy_quote": 8.00904}, {"ts": 1768516080000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2500.9, "quote_volume": 301.90872, "trades": 5, "taker_buy_volume": 500.9, "taker_buy_quote": 60.50872}, {"ts": 1768516140000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 636.7, "quote_volume": 76.84969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516200000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 98.7, "quote_volume": 11.91309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516260000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516320000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 390.0, "quote_volume": 47.112, "trades": 1, "taker_buy_volume": 390.0, "taker_buy_quote": 47.112}, {"ts": 1768516380000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 59434.2, "quote_volume": 7179.65136, "trades": 29, "taker_buy_volume": 21874.5, "taker_buy_quote": 2642.4396}, {"ts": 1768516440000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 835.7, "quote_volume": 100.95256, "trades": 1, "taker_buy_volume": 835.7, "taker_buy_quote": 100.95256}, {"ts": 1768516500000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 65893.5, "quote_volume": 7954.0072, "trades": 25, "taker_buy_volume": 12541.6, "taker_buy_quote": 1514.43287}, {"ts": 1768516560000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 16131.1, "quote_volume": 1945.93999, "trades": 18, "taker_buy_volume": 9825.7, "taker_buy_quote": 1185.50875}, {"ts": 1768516620000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 9049.5, "quote_volume": 1091.28441, "trades": 10, "taker_buy_volume": 8196.6, "taker_buy_quote": 988.50996}, {"ts": 1768516680000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 10778.9, "quote_volume": 1299.91231, "trades": 9, "taker_buy_volume": 10548.6, "taker_buy_quote": 1272.16116}, {"ts": 1768516740000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 120918.1, "quote_volume": 14584.77398, "trades": 40, "taker_buy_volume": 120918.1, "taker_buy_quote": 14584.77398}, {"ts": 1768516800000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 40355.8, "quote_volume": 4871.5477, "trades": 55, "taker_buy_volume": 16924.1, "taker_buy_quote": 2043.34151}, {"ts": 1768516860000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 36927.2, "quote_volume": 4460.29748, "trades": 29, "taker_buy_volume": 14984.7, "taker_buy_quote": 1810.15176}, {"ts": 1768516920000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 20875.3, "quote_volume": 2519.64871, "trades": 15, "taker_buy_volume": 9986.9, "taker_buy_quote": 1205.41883}, {"ts": 1768516980000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 61854.0, "quote_volume": 7467.4078, "trades": 40, "taker_buy_volume": 46474.1, "taker_buy_quote": 5611.35387}, {"ts": 1768517040000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 10662.6, "quote_volume": 1286.12195, "trades": 20, "taker_buy_volume": 2123.9, "taker_buy_quote": 256.35473}, {"ts": 1768517100000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2384.9, "quote_volume": 287.85743, "trades": 3, "taker_buy_volume": 2384.9, "taker_buy_quote": 287.85743}, {"ts": 1768517160000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2201.5, "quote_volume": 265.72105, "trades": 2, "taker_buy_volume": 2201.5, "taker_buy_quote": 265.72105}, {"ts": 1768517220000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 12996.4, "quote_volume": 1567.54846, "trades": 16, "taker_buy_volume": 1892.6, "taker_buy_quote": 228.43018}, {"ts": 1768517280000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1903.1, "quote_volume": 229.48595, "trades": 9, "taker_buy_volume": 1624.0, "taker_buy_quote": 195.8544}, {"ts": 1768517340000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 2891.0, "quote_volume": 348.64714, "trades": 7, "taker_buy_volume": 2816.4, "taker_buy_quote": 339.65784}, {"ts": 1768517400000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 2006.8, "quote_volume": 242.00055, "trades": 9, "taker_buy_volume": 1811.5, "taker_buy_quote": 218.4669}, {"ts": 1768517460000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 623.0, "quote_volume": 75.1338, "trades": 1, "taker_buy_volume": 623.0, "taker_buy_quote": 75.1338}, {"ts": 1768517520000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 122.4, "quote_volume": 14.7492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517580000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517640000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 140.9, "quote_volume": 16.97845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517760000, "open": 0.1205, "high": 0.1205, "low": 0.1202, "close": 0.1203, "volume": 412039.9, "quote_volume": 49571.66264, "trades": 112, "taker_buy_volume": 9752.7, "taker_buy_quote": 1173.70793}, {"ts": 1768517820000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 419444.4, "quote_volume": 50370.90021, "trades": 122, "taker_buy_volume": 65840.3, "taker_buy_quote": 7903.96997}, {"ts": 1768517880000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 158057.1, "quote_volume": 18978.7915, "trades": 63, "taker_buy_volume": 45985.4, "taker_buy_quote": 5525.92908}, {"ts": 1768517940000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 23452.7, "quote_volume": 2818.13627, "trades": 15, "taker_buy_volume": 23294.5, "taker_buy_quote": 2799.13645}, {"ts": 1768518000000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 32281.4, "quote_volume": 3880.21513, "trades": 28, "taker_buy_volume": 28297.4, "taker_buy_quote": 3401.34748}, {"ts": 1768518060000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 3918.4, "quote_volume": 470.99168, "trades": 4, "taker_buy_volume": 3918.4, "taker_buy_quote": 470.99168}, {"ts": 1768518120000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 306.1, "quote_volume": 36.79322, "trades": 4, "taker_buy_volume": 306.1, "taker_buy_quote": 36.79322}, {"ts": 1768518180000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1284.7, "quote_volume": 154.42094, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518240000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1055.4, "quote_volume": 126.75354, "trades": 10, "taker_buy_volume": 258.0, "taker_buy_quote": 30.9858}, {"ts": 1768518300000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 131955.2, "quote_volume": 15830.2236, "trades": 63, "taker_buy_volume": 59474.6, "taker_buy_quote": 7137.17822}, {"ts": 1768518360000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 1843.3, "quote_volume": 221.211, "trades": 9, "taker_buy_volume": 237.6, "taker_buy_quote": 28.527}, {"ts": 1768518420000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 55725.0, "quote_volume": 6687.98755, "trades": 27, "taker_buy_volume": 47121.5, "taker_buy_quote": 5655.56755}, {"ts": 1768518480000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1286.6, "quote_volume": 154.392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 12075.0, "quote_volume": 1450.2075, "trades": 2, "taker_buy_volume": 12075.0, "taker_buy_quote": 1450.2075}, {"ts": 1768518600000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 96333.3, "quote_volume": 11575.64368, "trades": 51, "taker_buy_volume": 66794.7, "taker_buy_quote": 8025.27046}, {"ts": 1768518660000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 73218.0, "quote_volume": 8793.4818, "trades": 25, "taker_buy_volume": 44058.5, "taker_buy_quote": 5291.42585}, {"ts": 1768518720000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 40886.5, "quote_volume": 4914.55049, "trades": 23, "taker_buy_volume": 28845.4, "taker_buy_quote": 3467.21708}, {"ts": 1768518780000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 7811.4, "quote_volume": 938.93028, "trades": 8, "taker_buy_volume": 131.1, "taker_buy_quote": 15.75822}, {"ts": 1768518840000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 54039.4, "quote_volume": 6498.46298, "trades": 35, "taker_buy_volume": 44020.0, "taker_buy_quote": 5294.17209}, {"ts": 1768518900000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 14190.4, "quote_volume": 1706.70022, "trades": 13, "taker_buy_volume": 9500.1, "taker_buy_quote": 1142.86868}, {"ts": 1768518960000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 21486.5, "quote_volume": 2586.38897, "trades": 31, "taker_buy_volume": 13227.6, "taker_buy_quote": 1592.8433}, {"ts": 1768519020000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 8574.0, "quote_volume": 1032.3096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519080000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 9881.4, "quote_volume": 1189.7297, "trades": 8, "taker_buy_volume": 91.4, "taker_buy_quote": 11.0137}, {"ts": 1768519140000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 7003.3, "quote_volume": 843.21891, "trades": 8, "taker_buy_volume": 215.9, "taker_buy_quote": 26.01595}, {"ts": 1768519200000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 58485.4, "quote_volume": 7046.87817, "trades": 35, "taker_buy_volume": 36041.1, "taker_buy_quote": 4342.95255}, {"ts": 1768519260000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 88079.8, "quote_volume": 10604.67602, "trades": 53, "taker_buy_volume": 28980.9, "taker_buy_quote": 3491.96196}, {"ts": 1768519320000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 22742.3, "quote_volume": 2734.10366, "trades": 20, "taker_buy_volume": 4923.1, "taker_buy_quote": 592.23582}, {"ts": 1768519380000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 64262.7, "quote_volume": 7733.2551, "trades": 35, "taker_buy_volume": 55006.9, "taker_buy_quote": 6620.3863}, {"ts": 1768519440000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 19201.4, "quote_volume": 2312.73938, "trades": 13, "taker_buy_volume": 14503.2, "taker_buy_quote": 1747.54592}, {"ts": 1768519500000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 43795.2, "quote_volume": 5272.54883, "trades": 24, "taker_buy_volume": 6792.5, "taker_buy_quote": 817.817}, {"ts": 1768519560000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 7095.3, "quote_volume": 853.56459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519620000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 7984.2, "quote_volume": 960.49926, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519680000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 8903.3, "quote_volume": 1070.77389, "trades": 12, "taker_buy_volume": 1049.8, "taker_buy_quote": 126.29094}, {"ts": 1768519740000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 11468.3, "quote_volume": 1378.48966, "trades": 15, "taker_buy_volume": 91.6, "taker_buy_quote": 11.01032}, {"ts": 1768519800000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 13597.3, "quote_volume": 1634.38714, "trades": 15, "taker_buy_volume": 11916.0, "taker_buy_quote": 1432.3032}, {"ts": 1768519860000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 48862.5, "quote_volume": 5873.60838, "trades": 26, "taker_buy_volume": 47617.1, "taker_buy_quote": 5723.9113}, {"ts": 1768519920000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 210.7, "quote_volume": 25.34721, "trades": 4, "taker_buy_volume": 210.7, "taker_buy_quote": 25.34721}, {"ts": 1768519980000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 87082.9, "quote_volume": 10467.49761, "trades": 27, "taker_buy_volume": 1330.3, "taker_buy_quote": 160.03509}, {"ts": 1768520040000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2177.9, "quote_volume": 262.00137, "trades": 1, "taker_buy_volume": 2177.9, "taker_buy_quote": 262.00137}, {"ts": 1768520100000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 41.5, "quote_volume": 4.99245, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 4.99245}, {"ts": 1768520160000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 252.2, "quote_volume": 30.31444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520220000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 4656.6, "quote_volume": 560.16519, "trades": 7, "taker_buy_volume": 4418.7, "taker_buy_quote": 531.56961}, {"ts": 1768520280000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 3192.8, "quote_volume": 384.13761, "trades": 4, "taker_buy_volume": 437.7, "taker_buy_quote": 52.69908}, {"ts": 1768520340000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 174.4, "quote_volume": 20.98032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520460000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1703.8, "quote_volume": 204.96714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 78.9, "quote_volume": 9.49956, "trades": 1, "taker_buy_volume": 78.9, "taker_buy_quote": 9.49956}, {"ts": 1768520640000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520700000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 621.2, "quote_volume": 74.78611, "trades": 2, "taker_buy_volume": 557.5, "taker_buy_quote": 67.123}, {"ts": 1768520760000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 40207.2, "quote_volume": 4844.3077, "trades": 24, "taker_buy_volume": 40207.2, "taker_buy_quote": 4844.3077}, {"ts": 1768520820000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520880000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 639.9, "quote_volume": 77.10795, "trades": 3, "taker_buy_volume": 639.9, "taker_buy_quote": 77.10795}, {"ts": 1768520940000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 37635.7, "quote_volume": 4536.20724, "trades": 19, "taker_buy_volume": 33478.1, "taker_buy_quote": 4035.21644}, {"ts": 1768521000000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1516.5, "quote_volume": 182.90316, "trades": 11, "taker_buy_volume": 1516.5, "taker_buy_quote": 182.90316}, {"ts": 1768521060000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 688.9, "quote_volume": 83.10537, "trades": 7, "taker_buy_volume": 240.3, "taker_buy_quote": 29.00421}, {"ts": 1768521120000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 240.3, "quote_volume": 28.98847, "trades": 3, "taker_buy_volume": 82.9, "taker_buy_quote": 10.00603}, {"ts": 1768521180000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 141366.0, "quote_volume": 17048.8154, "trades": 49, "taker_buy_volume": 62784.0, "taker_buy_quote": 7571.8262}, {"ts": 1768521240000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 2991.0, "quote_volume": 361.05509, "trades": 13, "taker_buy_volume": 2991.0, "taker_buy_quote": 361.05509}, {"ts": 1768521300000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521360000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6055.2, "quote_volume": 730.86264, "trades": 12, "taker_buy_volume": 1655.0, "taker_buy_quote": 199.7585}, {"ts": 1768521420000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 5799.5, "quote_volume": 699.99965, "trades": 1, "taker_buy_volume": 5799.5, "taker_buy_quote": 699.99965}, {"ts": 1768521480000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521540000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521600000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 7352.3, "quote_volume": 886.71205, "trades": 47, "taker_buy_volume": 3452.7, "taker_buy_quote": 416.42029}, {"ts": 1768521660000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 32943.4, "quote_volume": 3973.04841, "trades": 15, "taker_buy_volume": 743.7, "taker_buy_quote": 89.76459}, {"ts": 1768521720000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521780000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 184.0, "quote_volume": 22.2088, "trades": 2, "taker_buy_volume": 184.0, "taker_buy_quote": 22.2088}, {"ts": 1768521840000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 43716.0, "quote_volume": 5270.52096, "trades": 21, "taker_buy_volume": 1913.0, "taker_buy_quote": 230.7078}, {"ts": 1768521900000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 455.8, "quote_volume": 54.96202, "trades": 4, "taker_buy_volume": 381.2, "taker_buy_quote": 45.97272}, {"ts": 1768521960000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 5285.5, "quote_volume": 636.91188, "trades": 14, "taker_buy_volume": 2469.3, "taker_buy_quote": 297.55978}, {"ts": 1768522020000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2728.5, "quote_volume": 328.5114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522080000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 10138.6, "quote_volume": 1221.809, "trades": 16, "taker_buy_volume": 3238.7, "taker_buy_quote": 390.37105}, {"ts": 1768522140000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522200000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 186.3, "quote_volume": 22.44915, "trades": 2, "taker_buy_volume": 186.3, "taker_buy_quote": 22.44915}, {"ts": 1768522260000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 8360.6, "quote_volume": 1007.27044, "trades": 5, "taker_buy_volume": 6542.0, "taker_buy_quote": 788.311}, {"ts": 1768522320000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 18208.9, "quote_volume": 2194.17245, "trades": 10, "taker_buy_volume": 18208.9, "taker_buy_quote": 2194.17245}, {"ts": 1768522380000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 29032.4, "quote_volume": 3498.41285, "trades": 14, "taker_buy_volume": 169.4, "taker_buy_quote": 20.42135}, {"ts": 1768522440000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 650.8, "quote_volume": 78.4214, "trades": 4, "taker_buy_volume": 650.8, "taker_buy_quote": 78.4214}, {"ts": 1768522500000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 7991.6, "quote_volume": 963.78696, "trades": 15, "taker_buy_volume": 7714.1, "taker_buy_quote": 930.32046}, {"ts": 1768522560000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 19082.8, "quote_volume": 2303.32706, "trades": 13, "taker_buy_volume": 18919.7, "taker_buy_quote": 2283.64089}, {"ts": 1768522620000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3630.8, "quote_volume": 438.21746, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522680000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 41136.6, "quote_volume": 4965.18762, "trades": 11, "taker_buy_volume": 41136.6, "taker_buy_quote": 4965.18762}, {"ts": 1768522740000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 55632.4, "quote_volume": 6720.38481, "trades": 39, "taker_buy_volume": 27825.6, "taker_buy_quote": 3361.33248}, {"ts": 1768522800000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522860000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 25008.0, "quote_volume": 3021.5402, "trades": 15, "taker_buy_volume": 25008.0, "taker_buy_quote": 3021.5402}, {"ts": 1768522920000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 45273.2, "quote_volume": 5475.50921, "trades": 52, "taker_buy_volume": 31026.5, "taker_buy_quote": 3752.78318}, {"ts": 1768522980000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 4195.3, "quote_volume": 507.74956, "trades": 13, "taker_buy_volume": 1182.6, "taker_buy_quote": 143.21286}, {"ts": 1768523040000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 72522.2, "quote_volume": 8767.94755, "trades": 40, "taker_buy_volume": 41052.9, "taker_buy_quote": 4963.31745}, {"ts": 1768523100000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 347.2, "quote_volume": 41.97648, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523160000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 75491.9, "quote_volume": 9134.48006, "trades": 124, "taker_buy_volume": 75093.5, "taker_buy_quote": 9086.3135}, {"ts": 1768523220000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 13886.5, "quote_volume": 1678.87785, "trades": 9, "taker_buy_volume": 74.3, "taker_buy_quote": 8.98287}, {"ts": 1768523280000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 8622.5, "quote_volume": 1042.46936, "trades": 9, "taker_buy_volume": 8622.5, "taker_buy_quote": 1042.46936}, {"ts": 1768523340000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 3074.4, "quote_volume": 371.69496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523400000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 15104.1, "quote_volume": 1826.25081, "trades": 15, "taker_buy_volume": 1882.5, "taker_buy_quote": 227.76945}, {"ts": 1768523460000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 12242.9, "quote_volume": 1480.16412, "trades": 15, "taker_buy_volume": 4515.7, "taker_buy_quote": 545.95226}, {"ts": 1768523520000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 22449.3, "quote_volume": 2715.80683, "trades": 21, "taker_buy_volume": 20374.8, "taker_buy_quote": 2465.19979}, {"ts": 1768523580000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 557.8, "quote_volume": 67.43802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523640000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 8157.0, "quote_volume": 986.1813, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523700000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 39537.5, "quote_volume": 4780.39586, "trades": 28, "taker_buy_volume": 23004.9, "taker_buy_quote": 2781.60452}, {"ts": 1768523760000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 6838.7, "quote_volume": 826.85254, "trades": 24, "taker_buy_volume": 1102.6, "taker_buy_quote": 133.35805}, {"ts": 1768523820000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 6323.3, "quote_volume": 765.14399, "trades": 26, "taker_buy_volume": 6323.3, "taker_buy_quote": 765.14399}, {"ts": 1768523880000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 16987.9, "quote_volume": 2057.20992, "trades": 10, "taker_buy_volume": 16740.2, "taker_buy_quote": 2027.23822}, {"ts": 1768523940000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 1064.8, "quote_volume": 128.84824, "trades": 7, "taker_buy_volume": 74.4, "taker_buy_quote": 9.00984}, {"ts": 1768524000000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 3395.3, "quote_volume": 411.15812, "trades": 7, "taker_buy_volume": 3268.2, "taker_buy_quote": 395.77902}, {"ts": 1768524060000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524120000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 73130.8, "quote_volume": 8849.69492, "trades": 22, "taker_buy_volume": 8681.2, "taker_buy_quote": 1051.29332}, {"ts": 1768524180000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 10982.5, "quote_volume": 1328.8825, "trades": 10, "taker_buy_volume": 304.0, "taker_buy_quote": 36.784}, {"ts": 1768524240000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 10804.2, "quote_volume": 1306.56009, "trades": 12, "taker_buy_volume": 1813.4, "taker_buy_quote": 219.4214}, {"ts": 1768524300000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524360000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 11360.0, "quote_volume": 1373.424, "trades": 14, "taker_buy_volume": 2564.0, "taker_buy_quote": 309.9876}, {"ts": 1768524420000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 2038.1, "quote_volume": 246.40629, "trades": 5, "taker_buy_volume": 2038.1, "taker_buy_quote": 246.40629}, {"ts": 1768524480000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 144.7, "quote_volume": 17.49423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524540000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1082.8, "quote_volume": 130.91052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524600000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524660000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 4910.8, "quote_volume": 594.19936, "trades": 5, "taker_buy_volume": 4836.4, "taker_buy_quote": 585.2044}, {"ts": 1768524720000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 397.8, "quote_volume": 48.12554, "trades": 2, "taker_buy_volume": 315.2, "taker_buy_quote": 38.1392}, {"ts": 1768524780000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524840000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 16911.8, "quote_volume": 2044.67794, "trades": 8, "taker_buy_volume": 413.2, "taker_buy_quote": 49.9972}, {"ts": 1768524900000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 15839.4, "quote_volume": 1914.98346, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524960000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 250.4, "quote_volume": 30.24832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525020000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525080000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 128.4, "quote_volume": 15.51072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525140000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 41422.9, "quote_volume": 4999.74403, "trades": 26, "taker_buy_volume": 5635.4, "taker_buy_quote": 680.19278}, {"ts": 1768525200000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 4335.2, "quote_volume": 523.69216, "trades": 12, "taker_buy_volume": 4335.2, "taker_buy_quote": 523.69216}, {"ts": 1768525260000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525320000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 5718.0, "quote_volume": 689.71042, "trades": 10, "taker_buy_volume": 165.7, "taker_buy_quote": 19.99999}, {"ts": 1768525380000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6026.9, "quote_volume": 727.44683, "trades": 7, "taker_buy_volume": 1845.8, "taker_buy_quote": 222.78806}, {"ts": 1768525440000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1769.1, "quote_volume": 213.53037, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525500000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 2292.4, "quote_volume": 276.43874, "trades": 13, "taker_buy_volume": 74.6, "taker_buy_quote": 8.99676}, {"ts": 1768525560000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 2890.3, "quote_volume": 348.56355, "trades": 16, "taker_buy_volume": 2714.1, "taker_buy_quote": 327.32046}, {"ts": 1768525620000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 49832.2, "quote_volume": 6009.62671, "trades": 11, "taker_buy_volume": 48162.5, "taker_buy_quote": 5808.3975}, {"ts": 1768525680000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 293.1, "quote_volume": 35.34786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525740000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 18061.4, "quote_volume": 2176.3987, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525800000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1623.1, "quote_volume": 195.58355, "trades": 6, "taker_buy_volume": 342.3, "taker_buy_quote": 41.24715}, {"ts": 1768525860000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 11289.9, "quote_volume": 1359.31972, "trades": 19, "taker_buy_volume": 479.4, "taker_buy_quote": 57.73552}, {"ts": 1768525920000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 728.4, "quote_volume": 87.67466, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525980000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 24325.9, "quote_volume": 2927.09204, "trades": 24, "taker_buy_volume": 6906.4, "taker_buy_quote": 831.52619}, {"ts": 1768526040000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 5883.6, "quote_volume": 707.79708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526100000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 659.8, "quote_volume": 79.37394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526160000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1003.2, "quote_volume": 120.78528, "trades": 6, "taker_buy_volume": 1003.2, "taker_buy_quote": 120.78528}, {"ts": 1768526220000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 3023.6, "quote_volume": 364.31358, "trades": 11, "taker_buy_volume": 2721.4, "taker_buy_quote": 327.9287}, {"ts": 1768526280000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526340000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 7334.7, "quote_volume": 883.82635, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526400000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2312.1, "quote_volume": 278.37684, "trades": 8, "taker_buy_volume": 128.2, "taker_buy_quote": 15.43528}, {"ts": 1768526460000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526520000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526580000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2912.5, "quote_volume": 350.665, "trades": 7, "taker_buy_volume": 2912.5, "taker_buy_quote": 350.665}, {"ts": 1768526640000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 34996.6, "quote_volume": 4210.09098, "trades": 20, "taker_buy_volume": 2276.6, "taker_buy_quote": 273.87498}, {"ts": 1768526700000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1205.8, "quote_volume": 145.05774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526760000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 236075.4, "quote_volume": 28364.25828, "trades": 37, "taker_buy_volume": 67606.2, "taker_buy_quote": 8126.27092}, {"ts": 1768526820000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 14755.7, "quote_volume": 1775.11071, "trades": 9, "taker_buy_volume": 14755.7, "taker_buy_quote": 1775.11071}, {"ts": 1768526880000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526940000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2567.0, "quote_volume": 309.0668, "trades": 1, "taker_buy_volume": 2567.0, "taker_buy_quote": 309.0668}, {"ts": 1768527000000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 6540.4, "quote_volume": 787.9868, "trades": 17, "taker_buy_volume": 3849.4, "taker_buy_quote": 463.7213}, {"ts": 1768527060000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 33550.7, "quote_volume": 4051.31451, "trades": 44, "taker_buy_volume": 11380.2, "taker_buy_quote": 1373.47539}, {"ts": 1768527120000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 5641.5, "quote_volume": 680.35578, "trades": 15, "taker_buy_volume": 1412.7, "taker_buy_quote": 170.37162}, {"ts": 1768527180000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 4677.3, "quote_volume": 564.53309, "trades": 17, "taker_buy_volume": 3014.5, "taker_buy_quote": 363.85015}, {"ts": 1768527240000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 16552.4, "quote_volume": 1996.21944, "trades": 10, "taker_buy_volume": 16552.4, "taker_buy_quote": 1996.21944}, {"ts": 1768527300000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 23246.2, "quote_volume": 2801.1671, "trades": 19, "taker_buy_volume": 12766.0, "taker_buy_quote": 1538.303}, {"ts": 1768527360000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 149.2, "quote_volume": 17.9786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527420000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2073.0, "quote_volume": 249.7965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527480000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 230.3, "quote_volume": 27.75115, "trades": 4, "taker_buy_volume": 99.5, "taker_buy_quote": 11.98975}, {"ts": 1768527540000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 21337.4, "quote_volume": 2571.16499, "trades": 17, "taker_buy_volume": 18094.9, "taker_buy_quote": 2180.44374}, {"ts": 1768527600000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 149.5, "quote_volume": 18.00811, "trades": 2, "taker_buy_volume": 83.1, "taker_buy_quote": 10.01355}, {"ts": 1768527660000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 3543.7, "quote_volume": 426.66148, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527720000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 443.0, "quote_volume": 53.34549, "trades": 6, "taker_buy_volume": 149.4, "taker_buy_quote": 17.99605}, {"ts": 1768527780000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 11443.5, "quote_volume": 1376.65305, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527840000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 4672.8, "quote_volume": 562.13784, "trades": 9, "taker_buy_volume": 2991.8, "taker_buy_quote": 359.91354}, {"ts": 1768527900000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 27183.9, "quote_volume": 3267.50478, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 23699.1, "quote_volume": 2850.99342, "trades": 15, "taker_buy_volume": 23616.0, "taker_buy_quote": 2841.0048}, {"ts": 1768528020000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1808.7, "quote_volume": 217.58661, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528080000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528140000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 9247.2, "quote_volume": 1112.55181, "trades": 11, "taker_buy_volume": 9247.2, "taker_buy_quote": 1112.55181}, {"ts": 1768528200000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1117.5, "quote_volume": 134.547, "trades": 5, "taker_buy_volume": 1117.5, "taker_buy_quote": 134.547}, {"ts": 1768528260000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1263.8, "quote_volume": 152.16152, "trades": 3, "taker_buy_volume": 1263.8, "taker_buy_quote": 152.16152}, {"ts": 1768528320000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 21229.4, "quote_volume": 2553.89682, "trades": 26, "taker_buy_volume": 18636.6, "taker_buy_quote": 2241.98298}, {"ts": 1768528380000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 2139.9, "quote_volume": 257.28208, "trades": 3, "taker_buy_volume": 661.0, "taker_buy_quote": 79.5183}, {"ts": 1768528440000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 161.9, "quote_volume": 19.47657, "trades": 1, "taker_buy_volume": 161.9, "taker_buy_quote": 19.47657}, {"ts": 1768528500000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 15299.9, "quote_volume": 1839.04798, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528560000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 324.2, "quote_volume": 38.97716, "trades": 4, "taker_buy_volume": 83.2, "taker_buy_quote": 10.00896}, {"ts": 1768528620000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 482.4, "quote_volume": 58.01693, "trades": 6, "taker_buy_volume": 324.5, "taker_buy_quote": 39.03735}, {"ts": 1768528680000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 34418.2, "quote_volume": 4133.76384, "trades": 29, "taker_buy_volume": 91.6, "taker_buy_quote": 11.01032}, {"ts": 1768528740000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1501.7, "quote_volume": 180.3625, "trades": 4, "taker_buy_volume": 83.3, "taker_buy_quote": 10.01266}, {"ts": 1768528800000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 76210.3, "quote_volume": 9152.8662, "trades": 34, "taker_buy_volume": 60507.2, "taker_buy_quote": 7266.92389}, {"ts": 1768528860000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 233.4, "quote_volume": 28.03134, "trades": 3, "taker_buy_volume": 233.4, "taker_buy_quote": 28.03134}, {"ts": 1768528920000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 224.9, "quote_volume": 27.003, "trades": 3, "taker_buy_volume": 150.0, "taker_buy_quote": 18.015}, {"ts": 1768528980000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 132521.1, "quote_volume": 15902.53867, "trades": 80, "taker_buy_volume": 83848.4, "taker_buy_quote": 10061.81467}, {"ts": 1768529040000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 173981.9, "quote_volume": 20854.37442, "trades": 88, "taker_buy_volume": 80995.1, "taker_buy_quote": 9710.91755}, {"ts": 1768529100000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 4318.1, "quote_volume": 518.172, "trades": 19, "taker_buy_volume": 868.4, "taker_buy_quote": 104.208}, {"ts": 1768529160000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 4198.5, "quote_volume": 503.15559, "trades": 29, "taker_buy_volume": 693.0, "taker_buy_quote": 83.03475}, {"ts": 1768529220000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 49383.5, "quote_volume": 5914.69973, "trades": 51, "taker_buy_volume": 26686.6, "taker_buy_quote": 3196.9432}, {"ts": 1768529280000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 18751.8, "quote_volume": 2244.59046, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529340000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 698.1, "quote_volume": 83.57009, "trades": 6, "taker_buy_volume": 206.9, "taker_buy_quote": 24.77345}, {"ts": 1768529400000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 2211.3, "quote_volume": 264.95379, "trades": 14, "taker_buy_volume": 2090.1, "taker_buy_quote": 250.43403}, {"ts": 1768529460000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 233.6, "quote_volume": 27.99279, "trades": 3, "taker_buy_volume": 75.1, "taker_buy_quote": 9.00449}, {"ts": 1768529520000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 4296.4, "quote_volume": 514.70872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529580000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529640000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 75.1, "quote_volume": 9.00449, "trades": 1, "taker_buy_volume": 75.1, "taker_buy_quote": 9.00449}, {"ts": 1768529700000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 3559.2, "quote_volume": 426.38298, "trades": 21, "taker_buy_volume": 457.6, "taker_buy_quote": 54.82048}, {"ts": 1768529760000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 5933.5, "quote_volume": 710.8333, "trades": 10, "taker_buy_volume": 3991.3, "taker_buy_quote": 478.15774}, {"ts": 1768529820000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 19732.5, "quote_volume": 2363.94432, "trades": 22, "taker_buy_volume": 480.1, "taker_buy_quote": 57.51598}, {"ts": 1768529880000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 133.7, "quote_volume": 16.00389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529940000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 14617.6, "quote_volume": 1751.59419, "trades": 11, "taker_buy_volume": 14617.6, "taker_buy_quote": 1751.59419}, {"ts": 1768530000000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 59886.9, "quote_volume": 7169.47509, "trades": 56, "taker_buy_volume": 3302.6, "taker_buy_quote": 395.3279}, {"ts": 1768530060000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 33761.0, "quote_volume": 4041.04587, "trades": 39, "taker_buy_volume": 29997.2, "taker_buy_quote": 3590.66484}, {"ts": 1768530120000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 7299.2, "quote_volume": 874.44416, "trades": 16, "taker_buy_volume": 4302.7, "taker_buy_quote": 515.46346}, {"ts": 1768530180000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 4149.0, "quote_volume": 497.13132, "trades": 48, "taker_buy_volume": 3498.2, "taker_buy_quote": 419.16548}, {"ts": 1768530240000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 5866.7, "quote_volume": 703.39285, "trades": 12, "taker_buy_volume": 4704.2, "taker_buy_quote": 564.12535}, {"ts": 1768530300000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 63096.3, "quote_volume": 7571.71595, "trades": 94, "taker_buy_volume": 42979.4, "taker_buy_quote": 5157.68795}, {"ts": 1768530360000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 32788.8, "quote_volume": 3939.94965, "trades": 31, "taker_buy_volume": 32722.2, "taker_buy_quote": 3931.95765}, {"ts": 1768530420000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 37182.0, "quote_volume": 4473.14542, "trades": 34, "taker_buy_volume": 13315.5, "taker_buy_quote": 1602.01652}, {"ts": 1768530480000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 20780.8, "quote_volume": 2502.02078, "trades": 30, "taker_buy_volume": 9266.8, "taker_buy_quote": 1115.73518}, {"ts": 1768530540000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 56706.5, "quote_volume": 6837.72079, "trades": 46, "taker_buy_volume": 56501.0, "taker_buy_quote": 6812.94496}, {"ts": 1768530600000, "open": 0.1206, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 7032.2, "quote_volume": 847.5978, "trades": 35, "taker_buy_volume": 1280.7, "taker_buy_quote": 154.45077}, {"ts": 1768530660000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 21088.3, "quote_volume": 2535.20994, "trades": 32, "taker_buy_volume": 17257.2, "taker_buy_quote": 2074.64711}, {"ts": 1768530720000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 7092.9, "quote_volume": 853.09249, "trades": 7, "taker_buy_volume": 5259.1, "taker_buy_quote": 632.66973}, {"ts": 1768530780000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530840000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2018.5, "quote_volume": 242.82555, "trades": 7, "taker_buy_volume": 1031.1, "taker_buy_quote": 124.04133}, {"ts": 1768530900000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 10232.5, "quote_volume": 1230.96975, "trades": 23, "taker_buy_volume": 7881.3, "taker_buy_quote": 948.12039}, {"ts": 1768530960000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2149.6, "quote_volume": 258.59688, "trades": 10, "taker_buy_volume": 1031.1, "taker_buy_quote": 124.04133}, {"ts": 1768531020000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531080000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2599.0, "quote_volume": 312.3998, "trades": 17, "taker_buy_volume": 74.9, "taker_buy_quote": 9.00298}, {"ts": 1768531140000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6832.0, "quote_volume": 821.67127, "trades": 12, "taker_buy_volume": 6525.9, "taker_buy_quote": 784.87805}, {"ts": 1768531200000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 51.6, "quote_volume": 6.20232, "trades": 2, "taker_buy_volume": 51.6, "taker_buy_quote": 6.20232}, {"ts": 1768531260000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 6111.0, "quote_volume": 735.12225, "trades": 14, "taker_buy_volume": 6111.0, "taker_buy_quote": 735.12225}, {"ts": 1768531320000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 22434.8, "quote_volume": 2698.89063, "trades": 15, "taker_buy_volume": 12919.8, "taker_buy_quote": 1554.25194}, {"ts": 1768531380000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 66.5, "quote_volume": 8.0066, "trades": 1, "taker_buy_volume": 66.5, "taker_buy_quote": 8.0066}, {"ts": 1768531440000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531500000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 487.0, "quote_volume": 58.6348, "trades": 6, "taker_buy_volume": 487.0, "taker_buy_quote": 58.6348}, {"ts": 1768531560000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 20640.4, "quote_volume": 2485.09752, "trades": 15, "taker_buy_volume": 149.6, "taker_buy_quote": 18.01184}, {"ts": 1768531620000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 22203.3, "quote_volume": 2675.46793, "trades": 19, "taker_buy_volume": 21220.1, "taker_buy_quote": 2557.00897}, {"ts": 1768531680000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 5489.5, "quote_volume": 662.02832, "trades": 5, "taker_buy_volume": 5435.7, "taker_buy_quote": 655.54542}, {"ts": 1768531740000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 7761.1, "quote_volume": 936.69144, "trades": 25, "taker_buy_volume": 7670.0, "taker_buy_quote": 925.69567}, {"ts": 1768531800000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 3769.5, "quote_volume": 455.04922, "trades": 10, "taker_buy_volume": 2917.7, "taker_buy_quote": 352.24359}, {"ts": 1768531860000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 10655.8, "quote_volume": 1285.31842, "trades": 6, "taker_buy_volume": 2289.4, "taker_buy_quote": 276.33058}, {"ts": 1768531920000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 9438.6, "quote_volume": 1138.49658, "trades": 19, "taker_buy_volume": 7734.9, "taker_buy_quote": 933.03036}, {"ts": 1768531980000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1085.9, "quote_volume": 131.06813, "trades": 6, "taker_buy_volume": 1085.9, "taker_buy_quote": 131.06813}, {"ts": 1768532040000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 7591.3, "quote_volume": 916.4233, "trades": 22, "taker_buy_volume": 3365.5, "taker_buy_quote": 406.36924}, {"ts": 1768532100000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 30637.4, "quote_volume": 3701.1654, "trades": 24, "taker_buy_volume": 30637.4, "taker_buy_quote": 3701.1654}, {"ts": 1768532160000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 79559.2, "quote_volume": 9617.76724, "trades": 59, "taker_buy_volume": 19201.3, "taker_buy_quote": 2321.43717}, {"ts": 1768532220000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 13575.9, "quote_volume": 1638.61942, "trades": 23, "taker_buy_volume": 7446.7, "taker_buy_quote": 898.82498}, {"ts": 1768532280000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 14651.3, "quote_volume": 1767.3396, "trades": 14, "taker_buy_volume": 2203.5, "taker_buy_quote": 266.03184}, {"ts": 1768532340000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 28325.0, "quote_volume": 3419.02102, "trades": 16, "taker_buy_volume": 28068.2, "taker_buy_quote": 3388.04266}, {"ts": 1768532400000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1209, "volume": 7872.8, "quote_volume": 951.03424, "trades": 11, "taker_buy_volume": 7806.6, "taker_buy_quote": 943.0439}, {"ts": 1768532460000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4962.9, "quote_volume": 599.62258, "trades": 11, "taker_buy_volume": 1508.8, "taker_buy_quote": 182.3673}, {"ts": 1768532520000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 11306.0, "quote_volume": 1365.7648, "trades": 11, "taker_buy_volume": 1510.8, "taker_buy_quote": 182.50464}, {"ts": 1768532580000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 2937.5, "quote_volume": 354.5693, "trades": 4, "taker_buy_volume": 130.5, "taker_buy_quote": 15.7644}, {"ts": 1768532640000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6467.6, "quote_volume": 780.63932, "trades": 17, "taker_buy_volume": 6190.0, "taker_buy_quote": 747.133}, {"ts": 1768532700000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 22446.2, "quote_volume": 2709.25634, "trades": 21, "taker_buy_volume": 2339.9, "taker_buy_quote": 282.42593}, {"ts": 1768532760000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 18939.1, "quote_volume": 2285.94937, "trades": 11, "taker_buy_volume": 365.7, "taker_buy_quote": 44.13999}, {"ts": 1768532820000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 8494.6, "quote_volume": 1026.54914, "trades": 19, "taker_buy_volume": 8236.6, "taker_buy_quote": 995.38274}, {"ts": 1768532880000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 433.2, "quote_volume": 52.33056, "trades": 6, "taker_buy_volume": 302.7, "taker_buy_quote": 36.56616}, {"ts": 1768532940000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 14600.3, "quote_volume": 1763.71624, "trades": 11, "taker_buy_volume": 14269.4, "taker_buy_quote": 1723.74352}, {"ts": 1768533000000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 82.7, "quote_volume": 9.99016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533060000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 130.5, "quote_volume": 15.7644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533120000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 68.4, "quote_volume": 8.25588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533180000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533240000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 10738.6, "quote_volume": 1296.78569, "trades": 7, "taker_buy_volume": 6366.7, "taker_buy_quote": 769.09736}, {"ts": 1768533300000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 6194.4, "quote_volume": 747.35412, "trades": 21, "taker_buy_volume": 1772.6, "taker_buy_quote": 213.94126}, {"ts": 1768533360000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533420000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 467.6, "quote_volume": 56.3458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533480000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 8411.6, "quote_volume": 1014.43896, "trades": 22, "taker_buy_volume": 7349.8, "taker_buy_quote": 886.38588}, {"ts": 1768533540000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 6454.7, "quote_volume": 778.43682, "trades": 14, "taker_buy_volume": 1030.8, "taker_buy_quote": 124.31448}, {"ts": 1768533600000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1239.4, "quote_volume": 149.47164, "trades": 7, "taker_buy_volume": 1239.4, "taker_buy_quote": 149.47164}, {"ts": 1768533660000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 2383.4, "quote_volume": 287.43804, "trades": 7, "taker_buy_volume": 130.8, "taker_buy_quote": 15.77448}, {"ts": 1768533720000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533780000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533840000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533900000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1105.4, "quote_volume": 133.31124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533960000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1990.5, "quote_volume": 240.04435, "trades": 6, "taker_buy_volume": 1891.0, "taker_buy_quote": 228.0546}, {"ts": 1768534020000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 10174.2, "quote_volume": 1227.00023, "trades": 5, "taker_buy_volume": 10091.3, "taker_buy_quote": 1217.01078}, {"ts": 1768534080000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1134.3, "quote_volume": 136.69653, "trades": 5, "taker_buy_volume": 133.8, "taker_buy_quote": 16.13628}, {"ts": 1768534140000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1207, "volume": 459158.0, "quote_volume": 55435.73137, "trades": 157, "taker_buy_volume": 342502.3, "taker_buy_quote": 41349.03624}, {"ts": 1768534200000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 287019.9, "quote_volume": 34569.40845, "trades": 111, "taker_buy_volume": 67837.1, "taker_buy_quote": 8167.6001}, {"ts": 1768534260000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 21773.0, "quote_volume": 2619.30935, "trades": 20, "taker_buy_volume": 257.7, "taker_buy_quote": 31.01876}, {"ts": 1768534320000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 66164.2, "quote_volume": 7952.06639, "trades": 58, "taker_buy_volume": 825.8, "taker_buy_quote": 99.27031}, {"ts": 1768534380000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 24078.2, "quote_volume": 2891.79182, "trades": 20, "taker_buy_volume": 20430.8, "taker_buy_quote": 2453.73908}, {"ts": 1768534440000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 18446.2, "quote_volume": 2217.22492, "trades": 21, "taker_buy_volume": 10537.5, "taker_buy_quote": 1266.6075}, {"ts": 1768534500000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 526.7, "quote_volume": 63.30934, "trades": 2, "taker_buy_volume": 526.7, "taker_buy_quote": 63.30934}, {"ts": 1768534560000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 11186.5, "quote_volume": 1344.61983, "trades": 11, "taker_buy_volume": 10156.9, "taker_buy_quote": 1220.87436}, {"ts": 1768534620000, "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 49856.4, "quote_volume": 6001.12135, "trades": 30, "taker_buy_volume": 39944.7, "taker_buy_quote": 4808.74302}, {"ts": 1768534680000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 5468.7, "quote_volume": 658.41522, "trades": 15, "taker_buy_volume": 2203.5, "taker_buy_quote": 265.30804}, {"ts": 1768534740000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 157.9, "quote_volume": 18.99537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1571.9, "quote_volume": 189.24098, "trades": 7, "taker_buy_volume": 1414.1, "taker_buy_quote": 170.25764}, {"ts": 1768534860000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 37716.5, "quote_volume": 4541.0666, "trades": 77, "taker_buy_volume": 1739.8, "taker_buy_quote": 209.47192}, {"ts": 1768534920000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1430.8, "quote_volume": 172.26832, "trades": 5, "taker_buy_volume": 1430.8, "taker_buy_quote": 172.26832}, {"ts": 1768534980000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1118.3, "quote_volume": 134.64332, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 34414.4, "quote_volume": 4140.05232, "trades": 12, "taker_buy_volume": 33701.5, "taker_buy_quote": 4054.29045}, {"ts": 1768535100000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 6449.1, "quote_volume": 775.82673, "trades": 16, "taker_buy_volume": 5164.3, "taker_buy_quote": 621.26529}, {"ts": 1768535160000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 3439.4, "quote_volume": 413.75982, "trades": 20, "taker_buy_volume": 1662.0, "taker_buy_quote": 199.9386}, {"ts": 1768535220000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 16056.8, "quote_volume": 1930.05315, "trades": 24, "taker_buy_volume": 389.0, "taker_buy_quote": 46.78359}, {"ts": 1768535280000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 7126.8, "quote_volume": 856.64136, "trades": 17, "taker_buy_volume": 6762.8, "taker_buy_quote": 812.88856}, {"ts": 1768535340000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 8104.2, "quote_volume": 974.12484, "trades": 20, "taker_buy_volume": 4251.2, "taker_buy_quote": 510.99424}, {"ts": 1768535400000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1558.1, "quote_volume": 187.28362, "trades": 12, "taker_buy_volume": 1474.8, "taker_buy_quote": 177.27096}, {"ts": 1768535460000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1933.5, "quote_volume": 232.38174, "trades": 11, "taker_buy_volume": 141.5, "taker_buy_quote": 17.0083}, {"ts": 1768535520000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 299.6, "quote_volume": 35.98945, "trades": 5, "taker_buy_volume": 74.9, "taker_buy_quote": 9.00298}, {"ts": 1768535580000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 6351.8, "quote_volume": 763.53636, "trades": 10, "taker_buy_volume": 6351.8, "taker_buy_quote": 763.53636}, {"ts": 1768535640000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 257.1, "quote_volume": 30.90342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535700000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 6548.1, "quote_volume": 786.42681, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535760000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 30645.8, "quote_volume": 3679.07812, "trades": 26, "taker_buy_volume": 14713.0, "taker_buy_quote": 1767.0313}, {"ts": 1768535820000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 10437.8, "quote_volume": 1253.57978, "trades": 10, "taker_buy_volume": 8435.8, "taker_buy_quote": 1013.13958}, {"ts": 1768535880000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 2085.0, "quote_volume": 250.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535940000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 4766.9, "quote_volume": 572.50469, "trades": 3, "taker_buy_volume": 4766.9, "taker_buy_quote": 572.50469}, {"ts": 1768536000000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 6276.0, "quote_volume": 753.73011, "trades": 15, "taker_buy_volume": 2638.4, "taker_buy_quote": 316.87184}, {"ts": 1768536060000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 518.9, "quote_volume": 62.31154, "trades": 10, "taker_buy_volume": 368.8, "taker_buy_quote": 44.29954}, {"ts": 1768536120000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 7041.3, "quote_volume": 845.57341, "trades": 10, "taker_buy_volume": 269.5, "taker_buy_quote": 32.38723}, {"ts": 1768536180000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 259.9, "quote_volume": 31.188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536240000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536300000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 28998.2, "quote_volume": 3485.58364, "trades": 15, "taker_buy_volume": 381.2, "taker_buy_quote": 45.82024}, {"ts": 1768536360000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536420000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 16533.7, "quote_volume": 1985.88622, "trades": 26, "taker_buy_volume": 3831.0, "taker_buy_quote": 460.17619}, {"ts": 1768536480000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 165.7, "quote_volume": 19.90057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536540000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3021.0, "quote_volume": 362.8221, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536600000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 14230.7, "quote_volume": 1709.10707, "trades": 13, "taker_buy_volume": 14230.7, "taker_buy_quote": 1709.10707}, {"ts": 1768536660000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1083.3, "quote_volume": 130.11266, "trades": 2, "taker_buy_volume": 83.3, "taker_buy_quote": 10.01266}, {"ts": 1768536720000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 59.5, "quote_volume": 7.1519, "trades": 1, "taker_buy_volume": 59.5, "taker_buy_quote": 7.1519}, {"ts": 1768536780000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 150.0, "quote_volume": 18.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536840000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 166.3, "quote_volume": 19.98926, "trades": 1, "taker_buy_volume": 166.3, "taker_buy_quote": 19.98926}, {"ts": 1768536900000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 27784.9, "quote_volume": 3339.54498, "trades": 19, "taker_buy_volume": 18886.6, "taker_buy_quote": 2270.16932}, {"ts": 1768536960000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3465.1, "quote_volume": 416.51251, "trades": 18, "taker_buy_volume": 948.5, "taker_buy_quote": 114.01719}, {"ts": 1768537020000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 391.1, "quote_volume": 47.02603, "trades": 5, "taker_buy_volume": 158.1, "taker_buy_quote": 19.01943}, {"ts": 1768537080000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 307.7, "quote_volume": 37.00218, "trades": 4, "taker_buy_volume": 166.4, "taker_buy_quote": 20.01792}, {"ts": 1768537140000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 20805.8, "quote_volume": 2502.94437, "trades": 26, "taker_buy_volume": 15395.7, "taker_buy_quote": 1852.10934}, {"ts": 1768537200000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 10340.5, "quote_volume": 1243.06803, "trades": 24, "taker_buy_volume": 2917.8, "taker_buy_quote": 350.85949}, {"ts": 1768537260000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 13326.6, "quote_volume": 1601.58589, "trades": 17, "taker_buy_volume": 281.4, "taker_buy_quote": 33.79614}, {"ts": 1768537320000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3636.6, "quote_volume": 436.75566, "trades": 4, "taker_buy_volume": 3636.6, "taker_buy_quote": 436.75566}, {"ts": 1768537380000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 749.3, "quote_volume": 89.99093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537440000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 149.8, "quote_volume": 17.99098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537500000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 4195.7, "quote_volume": 504.17314, "trades": 9, "taker_buy_volume": 2695.7, "taker_buy_quote": 324.02314}, {"ts": 1768537560000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 2727.1, "quote_volume": 327.79742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1364.7, "quote_volume": 163.90047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537740000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 73889.9, "quote_volume": 8866.82216, "trades": 61, "taker_buy_volume": 17323.8, "taker_buy_quote": 2078.89016}, {"ts": 1768537800000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 32213.7, "quote_volume": 3865.95675, "trades": 20, "taker_buy_volume": 31324.1, "taker_buy_quote": 3759.11579}, {"ts": 1768537860000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 13013.0, "quote_volume": 1562.86296, "trades": 73, "taker_buy_volume": 224.6, "taker_buy_quote": 26.99278}, {"ts": 1768537920000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 12673.9, "quote_volume": 1520.868, "trades": 63, "taker_buy_volume": 2515.4, "taker_buy_quote": 301.848}, {"ts": 1768537980000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3014.0, "quote_volume": 361.48, "trades": 9, "taker_buy_volume": 1014.0, "taker_buy_quote": 121.68}, {"ts": 1768538040000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 105437.0, "quote_volume": 12642.75004, "trades": 56, "taker_buy_volume": 6867.9, "taker_buy_quote": 823.89879}, {"ts": 1768538100000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 66835.2, "quote_volume": 8010.12137, "trades": 64, "taker_buy_volume": 25492.6, "taker_buy_quote": 3054.91339}, {"ts": 1768538160000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 30322.0, "quote_volume": 3632.56057, "trades": 27, "taker_buy_volume": 20875.3, "taker_buy_quote": 2500.86094}, {"ts": 1768538220000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 7092.8, "quote_volume": 849.79586, "trades": 14, "taker_buy_volume": 784.2, "taker_buy_quote": 94.02558}, {"ts": 1768538280000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 37217.0, "quote_volume": 4454.8798, "trades": 29, "taker_buy_volume": 9537.3, "taker_buy_quote": 1141.6289}, {"ts": 1768538340000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 4785.3, "quote_volume": 573.27894, "trades": 27, "taker_buy_volume": 2811.2, "taker_buy_quote": 336.78176}, {"ts": 1768538400000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 45107.5, "quote_volume": 5404.22859, "trades": 55, "taker_buy_volume": 9820.6, "taker_buy_quote": 1176.86868}, {"ts": 1768538460000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 17083.5, "quote_volume": 2045.74327, "trades": 35, "taker_buy_volume": 15040.5, "taker_buy_quote": 1800.99187}, {"ts": 1768538520000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 25735.7, "quote_volume": 3080.56329, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538580000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 5004.8, "quote_volume": 599.07456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538640000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 61.6, "quote_volume": 7.37352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538700000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 9702.4, "quote_volume": 1162.32974, "trades": 6, "taker_buy_volume": 9524.6, "taker_buy_quote": 1141.04708}, {"ts": 1768538760000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538820000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 1186.3, "quote_volume": 142.11874, "trades": 9, "taker_buy_volume": 66.8, "taker_buy_quote": 8.00264}, {"ts": 1768538880000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 13853.6, "quote_volume": 1657.17788, "trades": 32, "taker_buy_volume": 91.9, "taker_buy_quote": 11.00962}, {"ts": 1768538940000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 3000.0, "quote_volume": 358.5, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539000000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 11224.3, "quote_volume": 1341.30385, "trades": 14, "taker_buy_volume": 1875.4, "taker_buy_quote": 224.1103}, {"ts": 1768539060000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 48486.7, "quote_volume": 5794.16066, "trades": 33, "taker_buy_volume": 26889.9, "taker_buy_quote": 3213.34975}, {"ts": 1768539120000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 118442.3, "quote_volume": 14140.94092, "trades": 84, "taker_buy_volume": 16361.7, "taker_buy_quote": 1953.58698}, {"ts": 1768539180000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 4031.3, "quote_volume": 481.21331, "trades": 8, "taker_buy_volume": 2792.2, "taker_buy_quote": 333.38868}, {"ts": 1768539240000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 2414.6, "quote_volume": 288.07529, "trades": 4, "taker_buy_volume": 135.1, "taker_buy_quote": 16.13094}, {"ts": 1768539300000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 628.1, "quote_volume": 74.99514, "trades": 1, "taker_buy_volume": 628.1, "taker_buy_quote": 74.99514}, {"ts": 1768539360000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 1000.0, "quote_volume": 119.3, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539420000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 2259.8, "quote_volume": 269.61174, "trades": 4, "taker_buy_volume": 176.0, "taker_buy_quote": 21.0144}, {"ts": 1768539480000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 817.8, "quote_volume": 97.57862, "trades": 4, "taker_buy_volume": 150.8, "taker_buy_quote": 18.00552}, {"ts": 1768539540000, "open": 0.1193, "high": 0.1197, "low": 0.1193, "close": 0.1196, "volume": 44828.4, "quote_volume": 5354.6707, "trades": 42, "taker_buy_volume": 41752.2, "taker_buy_quote": 4987.01634}, {"ts": 1768539600000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 3476.4, "quote_volume": 415.77744, "trades": 59, "taker_buy_volume": 732.0, "taker_buy_quote": 87.5472}, {"ts": 1768539660000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 7840.1, "quote_volume": 938.45997, "trades": 22, "taker_buy_volume": 6808.4, "taker_buy_quote": 814.96548}, {"ts": 1768539720000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 6239.5, "quote_volume": 746.8531, "trades": 12, "taker_buy_volume": 5308.9, "taker_buy_quote": 635.47533}, {"ts": 1768539780000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 91.9, "quote_volume": 10.99124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539840000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 24177.2, "quote_volume": 2891.29312, "trades": 26, "taker_buy_volume": 18798.1, "taker_buy_quote": 2248.25276}, {"ts": 1768539900000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 2555.7, "quote_volume": 305.61422, "trades": 14, "taker_buy_volume": 1948.7, "taker_buy_quote": 233.06452}, {"ts": 1768539960000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 451.9, "quote_volume": 54.02632, "trades": 6, "taker_buy_volume": 242.7, "taker_buy_quote": 29.02692}, {"ts": 1768540020000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 12382.0, "quote_volume": 1480.87131, "trades": 16, "taker_buy_volume": 9823.2, "taker_buy_quote": 1174.85472}, {"ts": 1768540080000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 688.4, "quote_volume": 82.40148, "trades": 7, "taker_buy_volume": 688.4, "taker_buy_quote": 82.40148}, {"ts": 1768540140000, "open": 0.1197, "high": 0.1198, "low": 0.1194, "close": 0.1195, "volume": 977153.3, "quote_volume": 116798.98217, "trades": 134, "taker_buy_volume": 337819.4, "taker_buy_quote": 40370.20295}, {"ts": 1768540200000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 24442.5, "quote_volume": 2923.31631, "trades": 13, "taker_buy_volume": 24329.6, "taker_buy_quote": 2909.82016}, {"ts": 1768540260000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 51708.4, "quote_volume": 6189.49548, "trades": 39, "taker_buy_volume": 11493.4, "taker_buy_quote": 1375.75998}, {"ts": 1768540320000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 101804.5, "quote_volume": 12188.12668, "trades": 33, "taker_buy_volume": 94817.5, "taker_buy_quote": 11351.08408}, {"ts": 1768540380000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 23768.9, "quote_volume": 2845.13733, "trades": 20, "taker_buy_volume": 1672.0, "taker_buy_quote": 200.1384}, {"ts": 1768540440000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 193.6, "quote_volume": 23.17392, "trades": 1, "taker_buy_volume": 193.6, "taker_buy_quote": 23.17392}, {"ts": 1768540500000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 523.0, "quote_volume": 62.6031, "trades": 1, "taker_buy_volume": 523.0, "taker_buy_quote": 62.6031}, {"ts": 1768540560000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 21559.7, "quote_volume": 2578.54012, "trades": 24, "taker_buy_volume": 16349.4, "taker_buy_quote": 1955.38824}, {"ts": 1768540620000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 28202.5, "quote_volume": 3375.63399, "trades": 22, "taker_buy_volume": 23009.7, "taker_buy_quote": 2754.26109}, {"ts": 1768540680000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 6778.9, "quote_volume": 811.43433, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540740000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 3086.6, "quote_volume": 369.46602, "trades": 4, "taker_buy_volume": 3086.6, "taker_buy_quote": 369.46602}, {"ts": 1768540800000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 32937.3, "quote_volume": 3942.55888, "trades": 26, "taker_buy_volume": 15889.1, "taker_buy_quote": 1901.93987}, {"ts": 1768540860000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540920000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 717.3, "quote_volume": 85.85621, "trades": 12, "taker_buy_volume": 198.6, "taker_buy_quote": 23.77242}, {"ts": 1768540980000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 2675.6, "quote_volume": 320.06932, "trades": 2, "taker_buy_volume": 675.6, "taker_buy_quote": 80.86932}, {"ts": 1768541040000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 12631.8, "quote_volume": 1510.76328, "trades": 21, "taker_buy_volume": 7624.7, "taker_buy_quote": 911.91412}, {"ts": 1768541100000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 1721.6, "quote_volume": 205.90336, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541160000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 26492.9, "quote_volume": 3166.70257, "trades": 35, "taker_buy_volume": 15818.3, "taker_buy_quote": 1891.06798}, {"ts": 1768541220000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 18745.1, "quote_volume": 2241.75323, "trades": 18, "taker_buy_volume": 14201.2, "taker_buy_quote": 1698.47436}, {"ts": 1768541280000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 17005.5, "quote_volume": 2033.85027, "trades": 8, "taker_buy_volume": 53.6, "taker_buy_quote": 6.41056}, {"ts": 1768541340000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 3243.2, "quote_volume": 387.57161, "trades": 4, "taker_buy_volume": 92.1, "taker_buy_quote": 11.01516}, {"ts": 1768541400000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 13856.0, "quote_volume": 1655.792, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541460000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 14390.5, "quote_volume": 1721.14783, "trades": 9, "taker_buy_volume": 14390.5, "taker_buy_quote": 1721.14783}, {"ts": 1768541520000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 6088.5, "quote_volume": 729.22982, "trades": 11, "taker_buy_volume": 5646.6, "taker_buy_quote": 676.33439}, {"ts": 1768541580000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 13687.5, "quote_volume": 1639.7625, "trades": 15, "taker_buy_volume": 4570.5, "taker_buy_quote": 547.5459}, {"ts": 1768541640000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 229.6, "quote_volume": 27.49329, "trades": 3, "taker_buy_volume": 101.7, "taker_buy_quote": 12.18366}, {"ts": 1768541700000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 16312.2, "quote_volume": 1954.20156, "trades": 6, "taker_buy_volume": 16312.2, "taker_buy_quote": 1954.20156}, {"ts": 1768541760000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 79182.7, "quote_volume": 9494.00004, "trades": 41, "taker_buy_volume": 41368.1, "taker_buy_quote": 4960.03519}, {"ts": 1768541820000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541880000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 11132.1, "quote_volume": 1335.94862, "trades": 10, "taker_buy_volume": 10931.3, "taker_buy_quote": 1311.85262}, {"ts": 1768541940000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 1042167.9, "quote_volume": 125314.02642, "trades": 240, "taker_buy_volume": 803713.2, "taker_buy_quote": 96638.7928}, {"ts": 1768542000000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 94828.2, "quote_volume": 11398.42958, "trades": 36, "taker_buy_volume": 4608.0, "taker_buy_quote": 553.9682}, {"ts": 1768542060000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 12949.6, "quote_volume": 1557.36656, "trades": 22, "taker_buy_volume": 7392.8, "taker_buy_quote": 888.89522}, {"ts": 1768542120000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 27002.6, "quote_volume": 3248.4377, "trades": 17, "taker_buy_volume": 23511.8, "taker_buy_quote": 2828.49446}, {"ts": 1768542180000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 37193.5, "quote_volume": 4478.08992, "trades": 68, "taker_buy_volume": 28888.8, "taker_buy_quote": 3478.21152}, {"ts": 1768542240000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2547.6, "quote_volume": 306.68392, "trades": 4, "taker_buy_volume": 2076.4, "taker_buy_quote": 249.99856}, {"ts": 1768542300000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 12851.2, "quote_volume": 1545.99936, "trades": 13, "taker_buy_volume": 5101.9, "taker_buy_quote": 613.75857}, {"ts": 1768542360000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 48982.1, "quote_volume": 5893.61835, "trades": 42, "taker_buy_volume": 36027.5, "taker_buy_quote": 4335.17997}, {"ts": 1768542420000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2045.0, "quote_volume": 246.218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542480000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 2570.0, "quote_volume": 309.428, "trades": 17, "taker_buy_volume": 130.8, "taker_buy_quote": 15.74832}, {"ts": 1768542540000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 81122.6, "quote_volume": 9773.81279, "trades": 46, "taker_buy_volume": 72453.2, "taker_buy_quote": 8728.28315}, {"ts": 1768542600000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 127986.1, "quote_volume": 15446.97902, "trades": 71, "taker_buy_volume": 80239.9, "taker_buy_quote": 9684.52802}, {"ts": 1768542660000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 9164.8, "quote_volume": 1103.85167, "trades": 17, "taker_buy_volume": 2699.0, "taker_buy_quote": 325.24138}, {"ts": 1768542720000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 9221.2, "quote_volume": 1110.59723, "trades": 5, "taker_buy_volume": 3647.5, "taker_buy_quote": 439.52375}, {"ts": 1768542780000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 15908.3, "quote_volume": 1916.87006, "trades": 18, "taker_buy_volume": 12195.3, "taker_buy_quote": 1469.5602}, {"ts": 1768542840000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 134.4, "quote_volume": 16.18607, "trades": 2, "taker_buy_volume": 43.1, "taker_buy_quote": 5.19355}, {"ts": 1768542900000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 1134.2, "quote_volume": 136.63798, "trades": 7, "taker_buy_volume": 803.0, "taker_buy_quote": 96.7615}, {"ts": 1768542960000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 61292.5, "quote_volume": 7374.99694, "trades": 30, "taker_buy_volume": 165.0, "taker_buy_quote": 19.866}, {"ts": 1768543020000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 211432.1, "quote_volume": 25471.53661, "trades": 52, "taker_buy_volume": 209309.7, "taker_buy_quote": 25215.99965}, {"ts": 1768543080000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 23947.8, "quote_volume": 2883.34374, "trades": 19, "taker_buy_volume": 715.2, "taker_buy_quote": 86.1816}, {"ts": 1768543140000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 102535.4, "quote_volume": 12354.6601, "trades": 35, "taker_buy_volume": 102081.1, "taker_buy_quote": 12299.92442}, {"ts": 1768543200000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 14483.2, "quote_volume": 1743.66814, "trades": 19, "taker_buy_volume": 4727.9, "taker_buy_quote": 569.23916}, {"ts": 1768543260000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 16916.9, "quote_volume": 2038.48645, "trades": 21, "taker_buy_volume": 4986.0, "taker_buy_quote": 600.813}, {"ts": 1768543320000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 7094.4, "quote_volume": 854.16576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543380000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1541.8, "quote_volume": 185.63272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543440000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 130.8, "quote_volume": 15.7614, "trades": 3, "taker_buy_volume": 130.8, "taker_buy_quote": 15.7614}, {"ts": 1768543500000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1126.5, "quote_volume": 135.74325, "trades": 5, "taker_buy_volume": 829.8, "taker_buy_quote": 99.9909}, {"ts": 1768543560000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 105.8, "quote_volume": 12.7489, "trades": 1, "taker_buy_volume": 105.8, "taker_buy_quote": 12.7489}, {"ts": 1768543620000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 20677.5, "quote_volume": 2489.40779, "trades": 18, "taker_buy_volume": 266.4, "taker_buy_quote": 32.07456}, {"ts": 1768543680000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 3051.2, "quote_volume": 367.05936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543740000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 3024.9, "quote_volume": 363.89547, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543800000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 17660.3, "quote_volume": 2125.82262, "trades": 20, "taker_buy_volume": 4507.0, "taker_buy_quote": 542.62782}, {"ts": 1768543860000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543920000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 10144.8, "quote_volume": 1220.5954, "trades": 11, "taker_buy_volume": 9784.1, "taker_buy_quote": 1177.20319}, {"ts": 1768543980000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 43693.5, "quote_volume": 5256.75261, "trades": 22, "taker_buy_volume": 23658.8, "taker_buy_quote": 2846.5782}, {"ts": 1768544040000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 334.8, "quote_volume": 40.30161, "trades": 5, "taker_buy_volume": 251.7, "taker_buy_quote": 30.30468}, {"ts": 1768544100000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 11220.4, "quote_volume": 1350.92524, "trades": 11, "taker_buy_volume": 11111.2, "taker_buy_quote": 1337.78848}, {"ts": 1768544160000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 4553.1, "quote_volume": 548.64855, "trades": 11, "taker_buy_volume": 4553.1, "taker_buy_quote": 548.64855}, {"ts": 1768544220000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 203617.4, "quote_volume": 24547.00359, "trades": 53, "taker_buy_volume": 159977.5, "taker_buy_quote": 19288.39564}, {"ts": 1768544280000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 738.6, "quote_volume": 89.01707, "trades": 6, "taker_buy_volume": 738.6, "taker_buy_quote": 89.01707}, {"ts": 1768544340000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 15443.6, "quote_volume": 1860.94717, "trades": 30, "taker_buy_volume": 3877.6, "taker_buy_quote": 467.2508}, {"ts": 1768544400000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 15946.7, "quote_volume": 1921.57735, "trades": 22, "taker_buy_volume": 7210.2, "taker_buy_quote": 868.8291}, {"ts": 1768544460000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 20311.1, "quote_volume": 2450.62544, "trades": 29, "taker_buy_volume": 17372.0, "taker_buy_quote": 2096.16998}, {"ts": 1768544520000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 17163.3, "quote_volume": 2073.24615, "trades": 21, "taker_buy_volume": 17163.3, "taker_buy_quote": 2073.24615}, {"ts": 1768544580000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 46906.0, "quote_volume": 5666.23652, "trades": 30, "taker_buy_volume": 18814.5, "taker_buy_quote": 2272.7916}, {"ts": 1768544640000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 4687.2, "quote_volume": 565.93024, "trades": 6, "taker_buy_volume": 1852.0, "taker_buy_quote": 223.7216}, {"ts": 1768544700000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 235.3, "quote_volume": 28.40071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544760000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 17550.0, "quote_volume": 2118.32639, "trades": 13, "taker_buy_volume": 413.9, "taker_buy_quote": 49.99912}, {"ts": 1768544820000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1928.9, "quote_volume": 233.01112, "trades": 1, "taker_buy_volume": 1928.9, "taker_buy_quote": 233.01112}, {"ts": 1768544880000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 19196.9, "quote_volume": 2317.06583, "trades": 22, "taker_buy_volume": 3672.0, "taker_buy_quote": 443.2104}, {"ts": 1768545000000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 8973.7, "quote_volume": 1083.11896, "trades": 9, "taker_buy_volume": 165.8, "taker_buy_quote": 20.01206}, {"ts": 1768545060000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 7213.9, "quote_volume": 870.73355, "trades": 11, "taker_buy_volume": 7213.9, "taker_buy_quote": 870.73355}, {"ts": 1768545120000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 5547.5, "quote_volume": 669.58325, "trades": 12, "taker_buy_volume": 217.7, "taker_buy_quote": 26.27639}, {"ts": 1768545180000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6506.1, "quote_volume": 785.28627, "trades": 12, "taker_buy_volume": 5857.3, "taker_buy_quote": 706.97611}, {"ts": 1768545240000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 5779.7, "quote_volume": 697.64097, "trades": 2, "taker_buy_volume": 311.8, "taker_buy_quote": 37.66544}, {"ts": 1768545300000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 74.6, "quote_volume": 9.01168, "trades": 1, "taker_buy_volume": 74.6, "taker_buy_quote": 9.01168}, {"ts": 1768545360000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 91.1, "quote_volume": 10.99577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545420000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545480000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545540000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 14874.2, "quote_volume": 1796.80336, "trades": 10, "taker_buy_volume": 14874.2, "taker_buy_quote": 1796.80336}, {"ts": 1768545600000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1039.2, "quote_volume": 125.6252, "trades": 8, "taker_buy_volume": 898.4, "taker_buy_quote": 108.61656}, {"ts": 1768545660000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 5512.8, "quote_volume": 666.54951, "trades": 13, "taker_buy_volume": 5363.8, "taker_buy_quote": 648.53541}, {"ts": 1768545720000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 229918.6, "quote_volume": 27819.78473, "trades": 34, "taker_buy_volume": 40344.9, "taker_buy_quote": 4881.54773}, {"ts": 1768545780000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 390.0, "quote_volume": 47.18, "trades": 4, "taker_buy_volume": 290.0, "taker_buy_quote": 35.09}, {"ts": 1768545840000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 1394.0, "quote_volume": 168.57557, "trades": 2, "taker_buy_volume": 409.7, "taker_buy_quote": 49.5737}, {"ts": 1768545900000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 37892.5, "quote_volume": 4584.96994, "trades": 18, "taker_buy_volume": 2034.9, "taker_buy_quote": 246.2229}, {"ts": 1768545960000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2386.6, "quote_volume": 288.7052, "trades": 2, "taker_buy_volume": 1652.6, "taker_buy_quote": 199.9646}, {"ts": 1768546020000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 44756.8, "quote_volume": 5411.10752, "trades": 26, "taker_buy_volume": 16295.8, "taker_buy_quote": 1970.17262}, {"ts": 1768546080000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 9925.0, "quote_volume": 1199.96439, "trades": 11, "taker_buy_volume": 9319.9, "taker_buy_quote": 1126.8078}, {"ts": 1768546140000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 12504.7, "quote_volume": 1511.97153, "trades": 11, "taker_buy_volume": 1599.2, "taker_buy_quote": 193.49658}, {"ts": 1768546200000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 2171.6, "quote_volume": 262.54644, "trades": 8, "taker_buy_volume": 295.9, "taker_buy_quote": 35.77431}, {"ts": 1768546260000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546320000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1054.1, "quote_volume": 127.33528, "trades": 8, "taker_buy_volume": 675.3, "taker_buy_quote": 81.57624}, {"ts": 1768546380000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 6076.1, "quote_volume": 733.99288, "trades": 9, "taker_buy_volume": 6076.1, "taker_buy_quote": 733.99288}, {"ts": 1768546440000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 8411.8, "quote_volume": 1016.14544, "trades": 5, "taker_buy_volume": 8281.3, "taker_buy_quote": 1000.38104}, {"ts": 1768546500000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 337.5, "quote_volume": 40.77, "trades": 6, "taker_buy_volume": 130.5, "taker_buy_quote": 15.7644}, {"ts": 1768546560000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546620000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546680000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1115.2, "quote_volume": 134.82768, "trades": 4, "taker_buy_volume": 1115.2, "taker_buy_quote": 134.82768}, {"ts": 1768546740000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 50091.8, "quote_volume": 6060.6127, "trades": 37, "taker_buy_volume": 26396.9, "taker_buy_quote": 3193.5298}, {"ts": 1768546800000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2322.5, "quote_volume": 280.6752, "trades": 9, "taker_buy_volume": 58.7, "taker_buy_quote": 7.09683}, {"ts": 1768546860000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 5259.5, "quote_volume": 635.39628, "trades": 3, "taker_buy_volume": 486.8, "taker_buy_quote": 58.85412}, {"ts": 1768546920000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 185743.2, "quote_volume": 22423.00761, "trades": 34, "taker_buy_volume": 106725.5, "taker_buy_quote": 12881.78121}, {"ts": 1768546980000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 14963.9, "quote_volume": 1806.60599, "trades": 6, "taker_buy_volume": 4632.6, "taker_buy_quote": 559.61808}, {"ts": 1768547040000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 18886.5, "quote_volume": 2282.81081, "trades": 21, "taker_buy_volume": 18886.5, "taker_buy_quote": 2282.81081}, {"ts": 1768547100000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 3108.6, "quote_volume": 375.82974, "trades": 6, "taker_buy_volume": 394.4, "taker_buy_quote": 47.68296}, {"ts": 1768547160000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 300.5, "quote_volume": 36.33045, "trades": 1, "taker_buy_volume": 300.5, "taker_buy_quote": 36.33045}, {"ts": 1768547220000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 3321.5, "quote_volume": 401.2372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547280000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 65.4, "quote_volume": 7.90032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 189820.3, "quote_volume": 22967.36514, "trades": 38, "taker_buy_volume": 68030.0, "taker_buy_quote": 8231.07669}, {"ts": 1768547400000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 31384.4, "quote_volume": 3794.37157, "trades": 27, "taker_buy_volume": 18218.6, "taker_buy_quote": 2202.63379}, {"ts": 1768547460000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 27824.1, "quote_volume": 3363.92506, "trades": 16, "taker_buy_volume": 22792.8, "taker_buy_quote": 2755.65614}, {"ts": 1768547520000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 33368.6, "quote_volume": 4034.27862, "trades": 23, "taker_buy_volume": 231.3, "taker_buy_quote": 27.97905}, {"ts": 1768547580000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 99366.9, "quote_volume": 12015.46024, "trades": 45, "taker_buy_volume": 43682.6, "taker_buy_quote": 5283.23747}, {"ts": 1768547640000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 30587.5, "quote_volume": 3704.54858, "trades": 26, "taker_buy_volume": 28265.9, "taker_buy_quote": 3423.41025}, {"ts": 1768547700000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 37555.4, "quote_volume": 4547.95233, "trades": 29, "taker_buy_volume": 32943.4, "taker_buy_quote": 3989.44574}, {"ts": 1768547760000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 13599.2, "quote_volume": 1646.86312, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547820000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 12648.5, "quote_volume": 1532.98995, "trades": 13, "taker_buy_volume": 12566.0, "taker_buy_quote": 1522.9992}, {"ts": 1768547880000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 178276.2, "quote_volume": 21607.06141, "trades": 43, "taker_buy_volume": 16676.9, "taker_buy_quote": 2021.24028}, {"ts": 1768547940000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 3927.8, "quote_volume": 475.89083, "trades": 13, "taker_buy_volume": 2342.5, "taker_buy_quote": 283.911}, {"ts": 1768548000000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 12199.8, "quote_volume": 1477.1828, "trades": 15, "taker_buy_volume": 9199.4, "taker_buy_quote": 1114.05395}, {"ts": 1768548060000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 41690.8, "quote_volume": 5048.27402, "trades": 21, "taker_buy_volume": 36676.0, "taker_buy_quote": 4441.4636}, {"ts": 1768548120000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 2818.6, "quote_volume": 341.0506, "trades": 11, "taker_buy_volume": 173.7, "taker_buy_quote": 21.0177}, {"ts": 1768548180000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 72909.1, "quote_volume": 8828.52283, "trades": 31, "taker_buy_volume": 72752.2, "taker_buy_quote": 8809.53546}, {"ts": 1768548240000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 5332.5, "quote_volume": 645.7939, "trades": 9, "taker_buy_volume": 281.5, "taker_buy_quote": 34.1178}, {"ts": 1768548300000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548360000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 261.0, "quote_volume": 31.6071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548420000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 15287.2, "quote_volume": 1851.27249, "trades": 12, "taker_buy_volume": 82.6, "taker_buy_quote": 10.00286}, {"ts": 1768548480000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 19827.0, "quote_volume": 2401.0497, "trades": 15, "taker_buy_volume": 19128.1, "taker_buy_quote": 2316.41291}, {"ts": 1768548540000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 157626.7, "quote_volume": 19072.91527, "trades": 40, "taker_buy_volume": 1707.0, "taker_buy_quote": 206.63157}, {"ts": 1768548600000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 227010.0, "quote_volume": 27445.33964, "trades": 38, "taker_buy_volume": 189683.3, "taker_buy_quote": 22932.71097}, {"ts": 1768548660000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 8465.5, "quote_volume": 1023.47895, "trades": 13, "taker_buy_volume": 7203.9, "taker_buy_quote": 870.95151}, {"ts": 1768548720000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 2294.2, "quote_volume": 277.47794, "trades": 13, "taker_buy_volume": 1091.6, "taker_buy_quote": 132.0836}, {"ts": 1768548780000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 1359.0, "quote_volume": 164.45003, "trades": 3, "taker_buy_volume": 110.3, "taker_buy_quote": 13.35733}, {"ts": 1768548840000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 4247.7, "quote_volume": 513.99647, "trades": 2, "taker_buy_volume": 247.7, "taker_buy_quote": 29.99647}, {"ts": 1768548900000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 37998.2, "quote_volume": 4595.51634, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548960000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 78565.8, "quote_volume": 9498.62896, "trades": 15, "taker_buy_volume": 237.4, "taker_buy_quote": 28.7254}, {"ts": 1768549020000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 72832.2, "quote_volume": 8804.58744, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549080000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 47893.7, "quote_volume": 5782.83953, "trades": 38, "taker_buy_volume": 140.9, "taker_buy_quote": 17.02072}, {"ts": 1768549140000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 60606.6, "quote_volume": 7309.16508, "trades": 33, "taker_buy_volume": 55654.5, "taker_buy_quote": 6711.94182}, {"ts": 1768549200000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 256.9, "quote_volume": 30.98214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549260000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 450.5, "quote_volume": 54.34139, "trades": 7, "taker_buy_volume": 110.9, "taker_buy_quote": 13.38563}, {"ts": 1768549320000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 102799.6, "quote_volume": 12397.63176, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549380000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 143170.8, "quote_volume": 17266.18122, "trades": 104, "taker_buy_volume": 78395.9, "taker_buy_quote": 9454.61979}, {"ts": 1768549440000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 3426.5, "quote_volume": 413.2359, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549500000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 92423.5, "quote_volume": 11155.51645, "trades": 86, "taker_buy_volume": 81702.1, "taker_buy_quote": 9861.44347}, {"ts": 1768549560000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 11299.9, "quote_volume": 1363.494, "trades": 14, "taker_buy_volume": 2776.5, "taker_buy_quote": 335.12355}, {"ts": 1768549620000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1218.7, "quote_volume": 146.99014, "trades": 5, "taker_buy_volume": 149.2, "taker_buy_quote": 18.00844}, {"ts": 1768549680000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 17152.6, "quote_volume": 2070.34286, "trades": 14, "taker_buy_volume": 16891.6, "taker_buy_quote": 2038.84016}, {"ts": 1768549740000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 24195.4, "quote_volume": 2919.71532, "trades": 19, "taker_buy_volume": 2776.5, "taker_buy_quote": 335.12355}, {"ts": 1768549800000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 14018.0, "quote_volume": 1690.68051, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 517721.3, "quote_volume": 62380.00708, "trades": 159, "taker_buy_volume": 142008.1, "taker_buy_quote": 17099.93816}, {"ts": 1768549920000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 13090.8, "quote_volume": 1574.82324, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549980000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 362.1, "quote_volume": 43.58144, "trades": 3, "taker_buy_volume": 208.1, "taker_buy_quote": 25.05524}, {"ts": 1768550040000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 6974.9, "quote_volume": 839.60585, "trades": 24, "taker_buy_volume": 2772.8, "taker_buy_quote": 333.84512}, {"ts": 1768550100000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 68798.5, "quote_volume": 8294.51502, "trades": 36, "taker_buy_volume": 36282.4, "taker_buy_quote": 4373.69989}, {"ts": 1768550160000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 370.7, "quote_volume": 44.67765, "trades": 6, "taker_buy_volume": 83.0, "taker_buy_quote": 10.0098}, {"ts": 1768550220000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2494.3, "quote_volume": 300.56315, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550280000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 23670.3, "quote_volume": 2852.84812, "trades": 17, "taker_buy_volume": 5769.7, "taker_buy_quote": 695.82582}, {"ts": 1768550340000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 53147.6, "quote_volume": 6404.41509, "trades": 38, "taker_buy_volume": 52027.3, "taker_buy_quote": 6269.41894}, {"ts": 1768550400000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 30898.0, "quote_volume": 3727.28822, "trades": 26, "taker_buy_volume": 20724.5, "taker_buy_quote": 2500.37049}, {"ts": 1768550460000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 90942.5, "quote_volume": 10977.72623, "trades": 65, "taker_buy_volume": 90475.1, "taker_buy_quote": 10921.27167}, {"ts": 1768550520000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 44145.6, "quote_volume": 5337.01038, "trades": 32, "taker_buy_volume": 22357.8, "taker_buy_quote": 2703.06625}, {"ts": 1768550580000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1312.3, "quote_volume": 158.52584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550640000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 2111.1, "quote_volume": 254.99921, "trades": 9, "taker_buy_volume": 1894.4, "taker_buy_quote": 228.84352}, {"ts": 1768550700000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 481.7, "quote_volume": 58.15776, "trades": 6, "taker_buy_volume": 165.7, "taker_buy_quote": 20.01656}, {"ts": 1768550760000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 13198.2, "quote_volume": 1593.22337, "trades": 19, "taker_buy_volume": 1106.3, "taker_buy_quote": 133.64104}, {"ts": 1768550820000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 100.3, "quote_volume": 12.11624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550880000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 18264.5, "quote_volume": 2208.16248, "trades": 24, "taker_buy_volume": 699.4, "taker_buy_quote": 84.55746}, {"ts": 1768550940000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 303907.4, "quote_volume": 36688.95871, "trades": 100, "taker_buy_volume": 86965.8, "taker_buy_quote": 10499.54439}, {"ts": 1768551000000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 25896.3, "quote_volume": 3128.2813, "trades": 14, "taker_buy_volume": 21946.3, "taker_buy_quote": 2651.1213}, {"ts": 1768551060000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 17379.6, "quote_volume": 2099.03727, "trades": 26, "taker_buy_volume": 10327.1, "taker_buy_quote": 1247.51368}, {"ts": 1768551120000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2519.6, "quote_volume": 304.3826, "trades": 19, "taker_buy_volume": 1436.5, "taker_buy_quote": 173.54412}, {"ts": 1768551180000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 584.4, "quote_volume": 70.54537, "trades": 8, "taker_buy_volume": 82.9, "taker_buy_quote": 10.01432}, {"ts": 1768551240000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2049.7, "quote_volume": 247.67617, "trades": 10, "taker_buy_volume": 1845.7, "taker_buy_quote": 223.03297}, {"ts": 1768551300000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 578.9, "quote_volume": 69.93934, "trades": 6, "taker_buy_volume": 82.2, "taker_buy_quote": 9.93798}, {"ts": 1768551360000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 22605.6, "quote_volume": 2730.74382, "trades": 16, "taker_buy_volume": 10212.0, "taker_buy_quote": 1233.6096}, {"ts": 1768551420000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 13325.9, "quote_volume": 1610.17752, "trades": 22, "taker_buy_volume": 5205.5, "taker_buy_quote": 629.2332}, {"ts": 1768551480000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 17956.3, "quote_volume": 2170.91667, "trades": 15, "taker_buy_volume": 4317.4, "taker_buy_quote": 521.97366}, {"ts": 1768551540000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 9240.2, "quote_volume": 1117.12111, "trades": 13, "taker_buy_volume": 2610.9, "taker_buy_quote": 315.65781}, {"ts": 1768551600000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4603.7, "quote_volume": 556.58003, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551660000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 17850.9, "quote_volume": 2156.37666, "trades": 25, "taker_buy_volume": 263.7, "taker_buy_quote": 31.87304}, {"ts": 1768551720000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 84244.1, "quote_volume": 10176.679, "trades": 100, "taker_buy_volume": 84084.8, "taker_buy_quote": 10157.44384}, {"ts": 1768551780000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 115248.0, "quote_volume": 13935.46309, "trades": 53, "taker_buy_volume": 112714.0, "taker_buy_quote": 13629.07031}, {"ts": 1768551840000, "open": 0.121, "high": 0.122, "low": 0.121, "close": 0.1218, "volume": 1375540.3, "quote_volume": 167087.02468, "trades": 513, "taker_buy_volume": 838919.9, "taker_buy_quote": 101848.27807}, {"ts": 1768551900000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 132169.7, "quote_volume": 16069.06672, "trades": 83, "taker_buy_volume": 51022.8, "taker_buy_quote": 6200.89503}, {"ts": 1768551960000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 24456.3, "quote_volume": 2971.60347, "trades": 21, "taker_buy_volume": 11479.8, "taker_buy_quote": 1394.9653}, {"ts": 1768552020000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 11818.7, "quote_volume": 1437.14693, "trades": 18, "taker_buy_volume": 2055.4, "taker_buy_quote": 249.93664}, {"ts": 1768552080000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 195998.2, "quote_volume": 23812.74452, "trades": 26, "taker_buy_volume": 148.2, "taker_buy_quote": 18.01453}, {"ts": 1768552140000, "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1216, "volume": 447370.3, "quote_volume": 54416.62952, "trades": 200, "taker_buy_volume": 238428.9, "taker_buy_quote": 28989.95397}, {"ts": 1768552200000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 216991.4, "quote_volume": 26407.67468, "trades": 91, "taker_buy_volume": 45714.9, "taker_buy_quote": 5563.5099}, {"ts": 1768552260000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 29600.8, "quote_volume": 3599.4507, "trades": 26, "taker_buy_volume": 25638.4, "taker_buy_quote": 3117.62944}, {"ts": 1768552320000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 6051.9, "quote_volume": 736.01092, "trades": 5, "taker_buy_volume": 998.8, "taker_buy_quote": 121.55396}, {"ts": 1768552380000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 297506.1, "quote_volume": 36240.68091, "trades": 120, "taker_buy_volume": 231897.4, "taker_buy_quote": 28252.42361}, {"ts": 1768552440000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 44650.7, "quote_volume": 5433.97775, "trades": 63, "taker_buy_volume": 43757.6, "taker_buy_quote": 5325.29992}, {"ts": 1768552500000, "open": 0.1217, "high": 0.1217, "low": 0.1213, "close": 0.1214, "volume": 384450.3, "quote_volume": 46726.15089, "trades": 82, "taker_buy_volume": 54534.8, "taker_buy_quote": 6629.79522}, {"ts": 1768552560000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 51268.6, "quote_volume": 6224.35452, "trades": 22, "taker_buy_volume": 46776.5, "taker_buy_quote": 5679.01358}, {"ts": 1768552620000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1897.1, "quote_volume": 230.49117, "trades": 3, "taker_buy_volume": 1832.3, "taker_buy_quote": 222.62445}, {"ts": 1768552680000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 57876.5, "quote_volume": 7032.86046, "trades": 35, "taker_buy_volume": 13284.2, "taker_buy_quote": 1614.89601}, {"ts": 1768552740000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 104749.2, "quote_volume": 12737.17175, "trades": 28, "taker_buy_volume": 101439.5, "taker_buy_quote": 12335.0432}, {"ts": 1768552800000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 16360.8, "quote_volume": 1989.46048, "trades": 10, "taker_buy_volume": 222.2, "taker_buy_quote": 27.01952}, {"ts": 1768552860000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2969.5, "quote_volume": 360.87475, "trades": 21, "taker_buy_volume": 2007.8, "taker_buy_quote": 244.0282}, {"ts": 1768552920000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 136.4, "quote_volume": 16.5726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552980000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 34600.3, "quote_volume": 4207.38869, "trades": 17, "taker_buy_volume": 34522.4, "taker_buy_quote": 4197.92384}, {"ts": 1768553040000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 119.1, "quote_volume": 14.48256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553100000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 22735.9, "quote_volume": 2764.67216, "trades": 25, "taker_buy_volume": 1120.0, "taker_buy_quote": 136.192}, {"ts": 1768553160000, "open": 0.1216, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 20248.7, "quote_volume": 2464.82977, "trades": 33, "taker_buy_volume": 19995.5, "taker_buy_quote": 2434.00533}, {"ts": 1768553220000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 141820.2, "quote_volume": 17274.14804, "trades": 45, "taker_buy_volume": 80694.4, "taker_buy_quote": 9829.30288}, {"ts": 1768553280000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 22068.4, "quote_volume": 2689.4918, "trades": 34, "taker_buy_volume": 19179.8, "taker_buy_quote": 2337.47421}, {"ts": 1768553340000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 11214.2, "quote_volume": 1365.96029, "trades": 24, "taker_buy_volume": 5008.2, "taker_buy_quote": 610.05371}, {"ts": 1768553400000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 15214.2, "quote_volume": 1854.37744, "trades": 10, "taker_buy_volume": 12878.8, "taker_buy_quote": 1569.92572}, {"ts": 1768553460000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 6058.1, "quote_volume": 737.87136, "trades": 10, "taker_buy_volume": 519.1, "taker_buy_quote": 63.22638}, {"ts": 1768553520000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 219.5, "quote_volume": 26.72219, "trades": 3, "taker_buy_volume": 90.4, "taker_buy_quote": 11.01072}, {"ts": 1768553580000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 45733.0, "quote_volume": 5569.85862, "trades": 26, "taker_buy_volume": 41381.6, "taker_buy_quote": 5040.27888}, {"ts": 1768553640000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 328923.5, "quote_volume": 40037.24327, "trades": 31, "taker_buy_volume": 983.9, "taker_buy_quote": 119.93741}, {"ts": 1768553700000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 22108.8, "quote_volume": 2688.43027, "trades": 28, "taker_buy_volume": 11474.6, "taker_buy_quote": 1395.31876}, {"ts": 1768553760000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 4843.2, "quote_volume": 589.40366, "trades": 5, "taker_buy_volume": 4705.4, "taker_buy_quote": 572.64718}, {"ts": 1768553820000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 1519.9, "quote_volume": 184.83464, "trades": 7, "taker_buy_volume": 148.0, "taker_buy_quote": 18.0116}, {"ts": 1768553880000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 132.5, "quote_volume": 16.112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 205.9, "quote_volume": 25.03744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554000000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 176698.6, "quote_volume": 21485.02252, "trades": 28, "taker_buy_volume": 5283.6, "taker_buy_quote": 642.48576}, {"ts": 1768554060000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2881.4, "quote_volume": 350.12042, "trades": 10, "taker_buy_volume": 303.2, "taker_buy_quote": 36.86912}, {"ts": 1768554120000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 108415.0, "quote_volume": 13183.2235, "trades": 24, "taker_buy_volume": 106980.4, "taker_buy_quote": 13008.81664}, {"ts": 1768554180000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 133.0, "quote_volume": 16.1595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554240000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4208.4, "quote_volume": 511.13981, "trades": 13, "taker_buy_volume": 1038.5, "taker_buy_quote": 126.17775}, {"ts": 1768554300000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 97135.3, "quote_volume": 11806.04013, "trades": 22, "taker_buy_volume": 89916.1, "taker_buy_quote": 10928.91461}, {"ts": 1768554360000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 20947.3, "quote_volume": 2547.91222, "trades": 29, "taker_buy_volume": 13100.5, "taker_buy_quote": 1593.74956}, {"ts": 1768554420000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1768.6, "quote_volume": 215.06176, "trades": 11, "taker_buy_volume": 74.1, "taker_buy_quote": 9.01056}, {"ts": 1768554480000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 10213.1, "quote_volume": 1240.93148, "trades": 15, "taker_buy_volume": 398.3, "taker_buy_quote": 48.43328}, {"ts": 1768554540000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 886.6, "quote_volume": 107.73698, "trades": 6, "taker_buy_volume": 150.8, "taker_buy_quote": 18.33728}, {"ts": 1768554600000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 26766.4, "quote_volume": 3254.79424, "trades": 39, "taker_buy_volume": 19509.9, "taker_buy_quote": 2372.40384}, {"ts": 1768554660000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 277.9, "quote_volume": 33.81318, "trades": 2, "taker_buy_volume": 205.4, "taker_buy_quote": 24.99718}, {"ts": 1768554720000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 9307.5, "quote_volume": 1131.77474, "trades": 12, "taker_buy_volume": 74.1, "taker_buy_quote": 9.01056}, {"ts": 1768554780000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 49447.6, "quote_volume": 6015.6608, "trades": 29, "taker_buy_volume": 44135.6, "taker_buy_quote": 5369.73643}, {"ts": 1768554840000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 155804.7, "quote_volume": 18930.77936, "trades": 27, "taker_buy_volume": 74.1, "taker_buy_quote": 9.00315}, {"ts": 1768554900000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 371324.9, "quote_volume": 45102.96036, "trades": 150, "taker_buy_volume": 349962.0, "taker_buy_quote": 42509.65231}, {"ts": 1768554960000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 246.5, "quote_volume": 29.9351, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 12.15}, {"ts": 1768555020000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 228601.9, "quote_volume": 27745.52094, "trades": 42, "taker_buy_volume": 8432.4, "taker_buy_quote": 1023.69336}, {"ts": 1768555080000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 535.3, "quote_volume": 64.97307, "trades": 3, "taker_buy_volume": 411.8, "taker_buy_quote": 49.99252}, {"ts": 1768555140000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 12894.5, "quote_volume": 1564.09582, "trades": 24, "taker_buy_volume": 6745.1, "taker_buy_quote": 818.18063}, {"ts": 1768555200000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 36627.0, "quote_volume": 4442.8481, "trades": 15, "taker_buy_volume": 5743.0, "taker_buy_quote": 696.6259}, {"ts": 1768555260000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 133.1, "quote_volume": 16.13172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555320000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 395.8, "quote_volume": 47.97096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555380000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 151.6, "quote_volume": 18.37392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555440000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 123.0, "quote_volume": 14.9076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555500000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 4572.9, "quote_volume": 554.23548, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555560000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 17158.1, "quote_volume": 2081.21982, "trades": 14, "taker_buy_volume": 16581.0, "taker_buy_quote": 2011.2753}, {"ts": 1768555620000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 5720.7, "quote_volume": 693.91498, "trades": 8, "taker_buy_volume": 5661.4, "taker_buy_quote": 686.72782}, {"ts": 1768555680000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 148.4, "quote_volume": 18.00092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555740000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7043.5, "quote_volume": 855.07072, "trades": 14, "taker_buy_volume": 5297.7, "taker_buy_quote": 643.14078}, {"ts": 1768555800000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 75373.2, "quote_volume": 9142.90278, "trades": 33, "taker_buy_volume": 65445.0, "taker_buy_quote": 7938.49728}, {"ts": 1768555860000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2522.8, "quote_volume": 306.00421, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555920000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 59431.9, "quote_volume": 7203.14628, "trades": 22, "taker_buy_volume": 36072.4, "taker_buy_quote": 4371.97488}, {"ts": 1768555980000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 30684.9, "quote_volume": 3722.07837, "trades": 46, "taker_buy_volume": 5710.3, "taker_buy_quote": 692.65939}, {"ts": 1768556040000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1768.6, "quote_volume": 214.52452, "trades": 7, "taker_buy_volume": 1578.0, "taker_buy_quote": 191.4114}, {"ts": 1768556100000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 11774.3, "quote_volume": 1428.20845, "trades": 53, "taker_buy_volume": 87.0, "taker_buy_quote": 10.5531}, {"ts": 1768556160000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 33785.6, "quote_volume": 4101.56394, "trades": 85, "taker_buy_volume": 30497.0, "taker_buy_quote": 3702.3358}, {"ts": 1768556220000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 459.0, "quote_volume": 55.75586, "trades": 3, "taker_buy_volume": 332.6, "taker_buy_quote": 40.4109}, {"ts": 1768556280000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 143.4, "quote_volume": 17.40876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556340000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 125.2, "quote_volume": 15.19928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556400000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 61.2, "quote_volume": 7.42968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556460000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 4927.4, "quote_volume": 598.1913, "trades": 5, "taker_buy_volume": 49.4, "taker_buy_quote": 6.0021}, {"ts": 1768556520000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 3173.7, "quote_volume": 385.29233, "trades": 6, "taker_buy_volume": 51.5, "taker_buy_quote": 6.25725}, {"ts": 1768556580000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 6300.7, "quote_volume": 764.90498, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556640000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4110.9, "quote_volume": 499.10201, "trades": 5, "taker_buy_volume": 387.5, "taker_buy_quote": 47.08125}, {"ts": 1768556700000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 10861.0, "quote_volume": 1319.35252, "trades": 12, "taker_buy_volume": 8271.2, "taker_buy_quote": 1004.9508}, {"ts": 1768556760000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 165018.7, "quote_volume": 20031.35355, "trades": 29, "taker_buy_volume": 5896.9, "taker_buy_quote": 715.92775}, {"ts": 1768556820000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 17681.9, "quote_volume": 2144.85957, "trades": 13, "taker_buy_volume": 17354.4, "taker_buy_quote": 2105.14289}, {"ts": 1768556880000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4055.6, "quote_volume": 491.95335, "trades": 10, "taker_buy_volume": 90.7, "taker_buy_quote": 11.01098}, {"ts": 1768556940000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 3084.3, "quote_volume": 374.12559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557000000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 1762.1, "quote_volume": 213.91204, "trades": 7, "taker_buy_volume": 1693.1, "taker_buy_quote": 205.54234}, {"ts": 1768557060000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 24212.2, "quote_volume": 2939.35529, "trades": 36, "taker_buy_volume": 8238.1, "taker_buy_quote": 1000.10534}, {"ts": 1768557120000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 22862.0, "quote_volume": 2776.95972, "trades": 29, "taker_buy_volume": 17553.9, "taker_buy_quote": 2132.646}, {"ts": 1768557180000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 57.2, "quote_volume": 6.94408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557240000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 7252.7, "quote_volume": 880.47068, "trades": 18, "taker_buy_volume": 115.1, "taker_buy_quote": 13.97314}, {"ts": 1768557300000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 205.1, "quote_volume": 24.87863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557360000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 3371.3, "quote_volume": 408.93869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557420000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 420.7, "quote_volume": 51.04575, "trades": 6, "taker_buy_volume": 148.4, "taker_buy_quote": 18.01576}, {"ts": 1768557480000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 2542.4, "quote_volume": 308.40712, "trades": 7, "taker_buy_volume": 140.0, "taker_buy_quote": 16.996}, {"ts": 1768557540000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 132.9, "quote_volume": 16.12077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557600000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 450.0, "quote_volume": 54.585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557660000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 1171.5, "quote_volume": 142.20714, "trades": 5, "taker_buy_volume": 1041.9, "taker_buy_quote": 126.48666}, {"ts": 1768557720000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 241.3, "quote_volume": 29.26969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557780000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 193028.0, "quote_volume": 23413.61327, "trades": 67, "taker_buy_volume": 97119.5, "taker_buy_quote": 11780.773}, {"ts": 1768557840000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 10272.1, "quote_volume": 1246.00573, "trades": 18, "taker_buy_volume": 6746.1, "taker_buy_quote": 818.30193}, {"ts": 1768557900000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 27050.3, "quote_volume": 3281.18009, "trades": 20, "taker_buy_volume": 21993.2, "taker_buy_quote": 2667.77516}, {"ts": 1768557960000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 373.2, "quote_volume": 45.25494, "trades": 5, "taker_buy_volume": 231.0, "taker_buy_quote": 28.0203}, {"ts": 1768558020000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 8312.6, "quote_volume": 1007.49455, "trades": 10, "taker_buy_volume": 74.3, "taker_buy_quote": 9.01259}, {"ts": 1768558080000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 38271.3, "quote_volume": 4642.15294, "trades": 76, "taker_buy_volume": 35978.4, "taker_buy_quote": 4364.23266}, {"ts": 1768558140000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 537.3, "quote_volume": 65.1918, "trades": 7, "taker_buy_volume": 173.1, "taker_buy_quote": 21.01434}, {"ts": 1768558200000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 5540.7, "quote_volume": 672.08691, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558260000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 178.2, "quote_volume": 21.61566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558320000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 4007.7, "quote_volume": 486.79808, "trades": 19, "taker_buy_volume": 3701.8, "taker_buy_quote": 449.67167}, {"ts": 1768558380000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 39786.1, "quote_volume": 4829.94245, "trades": 12, "taker_buy_volume": 4118.6, "taker_buy_quote": 499.99804}, {"ts": 1768558440000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 499.5, "quote_volume": 60.59759, "trades": 4, "taker_buy_volume": 82.4, "taker_buy_quote": 10.00336}, {"ts": 1768558500000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 12132.9, "quote_volume": 1472.91298, "trades": 19, "taker_buy_volume": 11444.2, "taker_buy_quote": 1389.32588}, {"ts": 1768558560000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 6993.2, "quote_volume": 847.9327, "trades": 14, "taker_buy_volume": 2072.4, "taker_buy_quote": 251.38212}, {"ts": 1768558620000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 64865.4, "quote_volume": 7862.49544, "trades": 11, "taker_buy_volume": 8089.6, "taker_buy_quote": 981.26848}, {"ts": 1768558680000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2308.6, "quote_volume": 279.87807, "trades": 10, "taker_buy_volume": 757.5, "taker_buy_quote": 91.88475}, {"ts": 1768558740000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3376.8, "quote_volume": 409.28614, "trades": 6, "taker_buy_volume": 179.8, "taker_buy_quote": 21.80974}, {"ts": 1768558800000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 84628.0, "quote_volume": 10265.36284, "trades": 32, "taker_buy_volume": 80313.7, "taker_buy_quote": 9742.05181}, {"ts": 1768558860000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 11231.0, "quote_volume": 1362.28236, "trades": 9, "taker_buy_volume": 50.0, "taker_buy_quote": 6.065}, {"ts": 1768558920000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 528.7, "quote_volume": 64.09133, "trades": 7, "taker_buy_volume": 128.9, "taker_buy_quote": 15.63557}, {"ts": 1768558980000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 90552.8, "quote_volume": 10974.99239, "trades": 25, "taker_buy_volume": 16481.3, "taker_buy_quote": 1997.53356}, {"ts": 1768559040000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 3896.6, "quote_volume": 472.26792, "trades": 12, "taker_buy_volume": 3014.4, "taker_buy_quote": 365.34528}, {"ts": 1768559100000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 6771.5, "quote_volume": 820.7058, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 3674.3, "quote_volume": 445.32516, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559220000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1652.6, "quote_volume": 200.29512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559280000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 453.0, "quote_volume": 54.94391, "trades": 7, "taker_buy_volume": 335.0, "taker_buy_quote": 40.6355}, {"ts": 1768559340000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 43666.6, "quote_volume": 5296.75858, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559400000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 15189.0, "quote_volume": 1842.41235, "trades": 12, "taker_buy_volume": 58.4, "taker_buy_quote": 7.08392}, {"ts": 1768559460000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 423.5, "quote_volume": 51.3282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559520000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 117.3, "quote_volume": 14.21676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 23995.0, "quote_volume": 2910.58687, "trades": 23, "taker_buy_volume": 18603.2, "taker_buy_quote": 2256.56816}, {"ts": 1768559640000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 53.9, "quote_volume": 6.53807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559700000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 133.9, "quote_volume": 16.24207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 46127.3, "quote_volume": 5595.3322, "trades": 12, "taker_buy_volume": 907.1, "taker_buy_quote": 110.12194}, {"ts": 1768559820000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 4198.7, "quote_volume": 509.29425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559880000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 137.4, "quote_volume": 16.65288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559940000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1786.9, "quote_volume": 216.57228, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560000000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 192.9, "quote_volume": 23.36482, "trades": 3, "taker_buy_volume": 46.3, "taker_buy_quote": 5.61156}, {"ts": 1768560060000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 6489.7, "quote_volume": 786.55666, "trades": 13, "taker_buy_volume": 6426.2, "taker_buy_quote": 778.86046}, {"ts": 1768560120000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 13050.3, "quote_volume": 1580.7269, "trades": 23, "taker_buy_volume": 66.1, "taker_buy_quote": 8.01132}, {"ts": 1768560180000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 637.2, "quote_volume": 77.16492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560240000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 100891.9, "quote_volume": 12227.29791, "trades": 92, "taker_buy_volume": 88253.5, "taker_buy_quote": 10696.33328}, {"ts": 1768560300000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 989.6, "quote_volume": 120.03152, "trades": 2, "taker_buy_volume": 920.0, "taker_buy_quote": 111.596}, {"ts": 1768560360000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 199.6, "quote_volume": 24.19152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560420000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 59721.6, "quote_volume": 7244.22288, "trades": 19, "taker_buy_volume": 59588.4, "taker_buy_quote": 7228.07292}, {"ts": 1768560480000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 76575.7, "quote_volume": 9284.65912, "trades": 20, "taker_buy_volume": 455.9, "taker_buy_quote": 55.30067}, {"ts": 1768560540000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 4185.9, "quote_volume": 507.33851, "trades": 4, "taker_buy_volume": 74.3, "taker_buy_quote": 9.01259}, {"ts": 1768560600000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 130395.5, "quote_volume": 15802.2454, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560660000, "open": 0.1211, "high": 0.1212, "low": 0.1209, "close": 0.1209, "volume": 31924.4, "quote_volume": 3861.95656, "trades": 35, "taker_buy_volume": 90.8, "taker_buy_quote": 11.00496}, {"ts": 1768560720000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 83872.4, "quote_volume": 10147.27772, "trades": 41, "taker_buy_volume": 58588.5, "taker_buy_quote": 7089.2085}, {"ts": 1768560780000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 72949.3, "quote_volume": 8816.25234, "trades": 34, "taker_buy_volume": 66.2, "taker_buy_quote": 8.00358}, {"ts": 1768560840000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 94641.7, "quote_volume": 11441.15111, "trades": 106, "taker_buy_volume": 83454.4, "taker_buy_quote": 10089.63696}, {"ts": 1768560900000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 1059.1, "quote_volume": 128.13142, "trades": 4, "taker_buy_volume": 862.3, "taker_buy_quote": 104.3383}, {"ts": 1768560960000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 1740.2, "quote_volume": 210.39681, "trades": 6, "taker_buy_volume": 66.3, "taker_buy_quote": 8.0223}, {"ts": 1768561020000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 25123.8, "quote_volume": 3039.99735, "trades": 18, "taker_buy_volume": 18128.9, "taker_buy_quote": 2193.63075}, {"ts": 1768561080000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 5158.4, "quote_volume": 624.07736, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561140000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 2048.8, "quote_volume": 247.7148, "trades": 5, "taker_buy_volume": 148.8, "taker_buy_quote": 18.0048}, {"ts": 1768561200000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 226.6, "quote_volume": 27.39594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561260000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 115.6, "quote_volume": 13.97604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561320000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 275.3, "quote_volume": 33.30443, "trades": 2, "taker_buy_volume": 206.6, "taker_buy_quote": 24.9986}, {"ts": 1768561380000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 10212.4, "quote_volume": 1235.40006, "trades": 25, "taker_buy_volume": 4154.7, "taker_buy_quote": 502.72531}, {"ts": 1768561440000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 31436.0, "quote_volume": 3799.51173, "trades": 29, "taker_buy_volume": 264.8, "taker_buy_quote": 32.03252}, {"ts": 1768561500000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 6996.8, "quote_volume": 845.83086, "trades": 14, "taker_buy_volume": 4521.2, "taker_buy_quote": 546.61308}, {"ts": 1768561560000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 1295.7, "quote_volume": 156.65675, "trades": 8, "taker_buy_volume": 66.2, "taker_buy_quote": 8.0102}, {"ts": 1768561620000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 17537.5, "quote_volume": 2120.17658, "trades": 24, "taker_buy_volume": 14940.2, "taker_buy_quote": 1806.27018}, {"ts": 1768561680000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 12673.0, "quote_volume": 1531.31313, "trades": 6, "taker_buy_volume": 4147.3, "taker_buy_quote": 501.40857}, {"ts": 1768561740000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 8096.3, "quote_volume": 978.12467, "trades": 5, "taker_buy_volume": 916.3, "taker_buy_quote": 110.78067}, {"ts": 1768561800000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 201.0, "quote_volume": 24.28839, "trades": 4, "taker_buy_volume": 75.9, "taker_buy_quote": 9.17631}, {"ts": 1768561860000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1161.1, "quote_volume": 140.36961, "trades": 2, "taker_buy_volume": 1087.3, "taker_buy_quote": 131.45457}, {"ts": 1768561920000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 170951.4, "quote_volume": 20649.60604, "trades": 107, "taker_buy_volume": 77237.2, "taker_buy_quote": 9330.3018}, {"ts": 1768561980000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 9679.6, "quote_volume": 1169.13884, "trades": 11, "taker_buy_volume": 526.6, "taker_buy_quote": 63.61328}, {"ts": 1768562040000, "open": 0.1207, "high": 0.1208, "low": 0.1201, "close": 0.1203, "volume": 1105752.4, "quote_volume": 133173.87462, "trades": 470, "taker_buy_volume": 324170.2, "taker_buy_quote": 39030.32531}, {"ts": 1768562100000, "open": 0.1203, "high": 0.1204, "low": 0.1198, "close": 0.1199, "volume": 665940.4, "quote_volume": 79978.78727, "trades": 396, "taker_buy_volume": 212381.1, "taker_buy_quote": 25503.15448}, {"ts": 1768562160000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 464708.4, "quote_volume": 55735.15764, "trades": 212, "taker_buy_volume": 196653.0, "taker_buy_quote": 23593.47363}, {"ts": 1768562220000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 212435.6, "quote_volume": 25492.23363, "trades": 77, "taker_buy_volume": 52558.0, "taker_buy_quote": 6306.96}, {"ts": 1768562280000, "open": 0.1199, "high": 0.1203, "low": 0.1199, "close": 0.1203, "volume": 121152.6, "quote_volume": 14547.71149, "trades": 126, "taker_buy_volume": 115720.5, "taker_buy_quote": 13895.33294}, {"ts": 1768562340000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 120.7, "quote_volume": 14.52021, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562400000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 16536.0, "quote_volume": 1988.27003, "trades": 49, "taker_buy_volume": 900.0, "taker_buy_quote": 108.18}, {"ts": 1768562460000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 46332.4, "quote_volume": 5569.08174, "trades": 34, "taker_buy_volume": 45605.0, "taker_buy_quote": 5481.721}, {"ts": 1768562520000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 25857.7, "quote_volume": 3105.50977, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562580000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 53177.9, "quote_volume": 6391.78082, "trades": 63, "taker_buy_volume": 38412.3, "taker_buy_quote": 4617.15846}, {"ts": 1768562640000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 7085.6, "quote_volume": 851.69391, "trades": 18, "taker_buy_volume": 5124.2, "taker_buy_quote": 615.93363}, {"ts": 1768562700000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 3018.8, "quote_volume": 362.84877, "trades": 15, "taker_buy_volume": 1674.9, "taker_buy_quote": 201.32298}, {"ts": 1768562760000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 623.2, "quote_volume": 74.95222, "trades": 4, "taker_buy_volume": 435.8, "taker_buy_quote": 52.42674}, {"ts": 1768562820000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 36183.1, "quote_volume": 4349.20862, "trades": 54, "taker_buy_volume": 28828.4, "taker_buy_quote": 3465.17368}, {"ts": 1768562880000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 267.7, "quote_volume": 32.17754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562940000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 5301.6, "quote_volume": 637.78248, "trades": 13, "taker_buy_volume": 1592.8, "taker_buy_quote": 191.61384}, {"ts": 1768563000000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 5173.7, "quote_volume": 622.32347, "trades": 20, "taker_buy_volume": 1454.9, "taker_buy_quote": 175.15001}, {"ts": 1768563060000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 12383.0, "quote_volume": 1490.07676, "trades": 8, "taker_buy_volume": 4149.7, "taker_buy_quote": 499.61077}, {"ts": 1768563120000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 27757.5, "quote_volume": 3342.01048, "trades": 26, "taker_buy_volume": 19513.8, "taker_buy_quote": 2349.469}, {"ts": 1768563180000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 33630.8, "quote_volume": 4051.17281, "trades": 23, "taker_buy_volume": 18140.5, "taker_buy_quote": 2185.94519}, {"ts": 1768563240000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2212.2, "quote_volume": 266.5701, "trades": 11, "taker_buy_volume": 1645.1, "taker_buy_quote": 198.23455}, {"ts": 1768563300000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 11716.7, "quote_volume": 1412.10193, "trades": 24, "taker_buy_volume": 3280.0, "taker_buy_quote": 395.49409}, {"ts": 1768563360000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 132.1, "quote_volume": 15.90484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563420000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 151617.4, "quote_volume": 18253.56153, "trades": 34, "taker_buy_volume": 91.1, "taker_buy_quote": 10.96844}, {"ts": 1768563480000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 11215.2, "quote_volume": 1350.07594, "trades": 15, "taker_buy_volume": 8873.8, "taker_buy_quote": 1068.40552}, {"ts": 1768563540000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 211879.2, "quote_volume": 25542.71107, "trades": 180, "taker_buy_volume": 201116.3, "taker_buy_quote": 24244.73799}, {"ts": 1768563600000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 18847.7, "quote_volume": 2272.9323, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563660000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 838.5, "quote_volume": 101.04588, "trades": 5, "taker_buy_volume": 66.3, "taker_buy_quote": 7.99578}, {"ts": 1768563720000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 239.6, "quote_volume": 28.8718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563780000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 17533.4, "quote_volume": 2111.23666, "trades": 25, "taker_buy_volume": 621.4, "taker_buy_quote": 74.8787}, {"ts": 1768563840000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 136.7, "quote_volume": 16.45217, "trades": 3, "taker_buy_volume": 71.6, "taker_buy_quote": 8.62064}, {"ts": 1768563900000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1206, "volume": 53524.3, "quote_volume": 6444.30037, "trades": 83, "taker_buy_volume": 52571.6, "taker_buy_quote": 6329.6792}, {"ts": 1768563960000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 6366.2, "quote_volume": 767.09968, "trades": 14, "taker_buy_volume": 41.4, "taker_buy_quote": 4.9887}, {"ts": 1768564020000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 21703.9, "quote_volume": 2617.39222, "trades": 53, "taker_buy_volume": 21305.9, "taker_buy_quote": 2569.42315}, {"ts": 1768564080000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 117.9, "quote_volume": 14.21874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564140000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 19329.3, "quote_volume": 2331.13245, "trades": 28, "taker_buy_volume": 15078.5, "taker_buy_quote": 1818.52314}, {"ts": 1768564200000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 26109.8, "quote_volume": 3149.38606, "trades": 14, "taker_buy_volume": 25901.3, "taker_buy_quote": 3124.24746}, {"ts": 1768564260000, "open": 0.1207, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 72430.3, "quote_volume": 8746.97001, "trades": 80, "taker_buy_volume": 34946.2, "taker_buy_quote": 4219.68649}, {"ts": 1768564320000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 267.4, "quote_volume": 32.30192, "trades": 1, "taker_buy_volume": 267.4, "taker_buy_quote": 32.30192}, {"ts": 1768564380000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 165204.4, "quote_volume": 19938.53294, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564440000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1544.3, "quote_volume": 186.38094, "trades": 5, "taker_buy_volume": 1383.6, "taker_buy_quote": 167.00052}, {"ts": 1768564500000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 64915.2, "quote_volume": 7828.82001, "trades": 27, "taker_buy_volume": 50350.0, "taker_buy_quote": 6072.25689}, {"ts": 1768564560000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 22514.7, "quote_volume": 2717.50708, "trades": 77, "taker_buy_volume": 22342.6, "taker_buy_quote": 2696.75182}, {"ts": 1768564620000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 74.5, "quote_volume": 8.9847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564680000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1003.9, "quote_volume": 121.15629, "trades": 6, "taker_buy_volume": 859.5, "taker_buy_quote": 103.74165}, {"ts": 1768564740000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 13617.8, "quote_volume": 1643.0954, "trades": 10, "taker_buy_volume": 7657.2, "taker_buy_quote": 924.22404}, {"ts": 1768564800000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 30570.0, "quote_volume": 3686.75508, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564860000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 17140.0, "quote_volume": 2067.11761, "trades": 13, "taker_buy_volume": 336.1, "taker_buy_quote": 40.56727}, {"ts": 1768564920000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 50548.4, "quote_volume": 6100.6813, "trades": 31, "taker_buy_volume": 16920.6, "taker_buy_quote": 2042.31642}, {"ts": 1768564980000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 32539.2, "quote_volume": 3924.39546, "trades": 21, "taker_buy_volume": 1548.6, "taker_buy_quote": 186.91602}, {"ts": 1768565040000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 29342.8, "quote_volume": 3538.74168, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565100000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 74093.2, "quote_volume": 8934.42631, "trades": 31, "taker_buy_volume": 550.4, "taker_buy_quote": 66.42582}, {"ts": 1768565160000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 48286.2, "quote_volume": 5822.79907, "trades": 33, "taker_buy_volume": 12052.7, "taker_buy_quote": 1453.55562}, {"ts": 1768565220000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 29951.8, "quote_volume": 3610.299, "trades": 34, "taker_buy_volume": 91.2, "taker_buy_quote": 10.99872}, {"ts": 1768565280000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 12851.0, "quote_volume": 1548.5455, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565340000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 41053.7, "quote_volume": 4946.83583, "trades": 27, "taker_buy_volume": 25940.6, "taker_buy_quote": 3125.8423}, {"ts": 1768565400000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 19143.8, "quote_volume": 2306.83246, "trades": 20, "taker_buy_volume": 45.6, "taker_buy_quote": 5.49936}, {"ts": 1768565460000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 294021.4, "quote_volume": 35428.96282, "trades": 47, "taker_buy_volume": 4831.3, "taker_buy_quote": 582.17968}, {"ts": 1768565520000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 16708.8, "quote_volume": 2012.33699, "trades": 31, "taker_buy_volume": 1350.2, "taker_buy_quote": 162.6991}, {"ts": 1768565580000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 35755.9, "quote_volume": 4305.01036, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565640000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 29713.3, "quote_volume": 3580.28045, "trades": 13, "taker_buy_volume": 27916.0, "taker_buy_quote": 3363.878}, {"ts": 1768565700000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 162.5, "quote_volume": 19.59068, "trades": 2, "taker_buy_volume": 94.3, "taker_buy_quote": 11.37258}, {"ts": 1768565760000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 757.5, "quote_volume": 91.25163, "trades": 10, "taker_buy_volume": 88.7, "taker_buy_quote": 10.69299}, {"ts": 1768565820000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 17097.2, "quote_volume": 2060.19882, "trades": 6, "taker_buy_volume": 16959.4, "taker_buy_quote": 2043.6077}, {"ts": 1768565880000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 10401.5, "quote_volume": 1252.17137, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565940000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 10807.1, "quote_volume": 1301.0844, "trades": 11, "taker_buy_volume": 9828.5, "taker_buy_quote": 1183.3514}, {"ts": 1768566000000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1380.5, "quote_volume": 166.20602, "trades": 10, "taker_buy_volume": 1218.2, "taker_buy_quote": 146.67128}, {"ts": 1768566060000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1169.2, "quote_volume": 140.75704, "trades": 8, "taker_buy_volume": 891.7, "taker_buy_quote": 107.36068}, {"ts": 1768566120000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 148665.1, "quote_volume": 17884.4118, "trades": 57, "taker_buy_volume": 62423.5, "taker_buy_quote": 7509.55487}, {"ts": 1768566180000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 45384.7, "quote_volume": 5459.76616, "trades": 17, "taker_buy_volume": 30495.9, "taker_buy_quote": 3668.65677}, {"ts": 1768566240000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 21041.8, "quote_volume": 2531.25534, "trades": 23, "taker_buy_volume": 14386.8, "taker_buy_quote": 1730.73204}, {"ts": 1768566300000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 75565.1, "quote_volume": 9101.63717, "trades": 56, "taker_buy_volume": 75499.4, "taker_buy_quote": 9093.72032}, {"ts": 1768566360000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1335.3, "quote_volume": 160.92519, "trades": 6, "taker_buy_volume": 215.4, "taker_buy_quote": 25.97724}, {"ts": 1768566420000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 2482.4, "quote_volume": 299.36525, "trades": 5, "taker_buy_volume": 2360.5, "taker_buy_quote": 284.6763}, {"ts": 1768566480000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 4198.2, "quote_volume": 506.29606, "trades": 11, "taker_buy_volume": 4129.6, "taker_buy_quote": 498.02976}, {"ts": 1768566540000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 732.5, "quote_volume": 88.31719, "trades": 5, "taker_buy_volume": 509.4, "taker_buy_quote": 61.43364}, {"ts": 1768566600000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 16295.9, "quote_volume": 1962.53827, "trades": 12, "taker_buy_volume": 2084.4, "taker_buy_quote": 251.21284}, {"ts": 1768566660000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 3510.8, "quote_volume": 422.69505, "trades": 14, "taker_buy_volume": 1659.0, "taker_buy_quote": 199.7436}, {"ts": 1768566720000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 5309.8, "quote_volume": 638.76894, "trades": 20, "taker_buy_volume": 1759.7, "taker_buy_quote": 211.69191}, {"ts": 1768566780000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 197.3, "quote_volume": 23.72237, "trades": 3, "taker_buy_volume": 69.1, "taker_buy_quote": 8.31273}, {"ts": 1768566840000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 5143.1, "quote_volume": 618.6966, "trades": 10, "taker_buy_volume": 4889.8, "taker_buy_quote": 588.24294}, {"ts": 1768566900000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 14678.5, "quote_volume": 1765.66036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566960000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 7090.5, "quote_volume": 852.28494, "trades": 13, "taker_buy_volume": 68.4, "taker_buy_quote": 8.22852}, {"ts": 1768567020000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1060.2, "quote_volume": 127.52276, "trades": 4, "taker_buy_volume": 867.2, "taker_buy_quote": 104.32416}, {"ts": 1768567080000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 6810.5, "quote_volume": 818.9549, "trades": 8, "taker_buy_volume": 3328.0, "taker_buy_quote": 400.3584}, {"ts": 1768567140000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 161.6, "quote_volume": 19.4291, "trades": 3, "taker_buy_volume": 47.8, "taker_buy_quote": 5.75034}, {"ts": 1768567200000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 13510.7, "quote_volume": 1625.3146, "trades": 14, "taker_buy_volume": 13284.6, "taker_buy_quote": 1598.13738}, {"ts": 1768567260000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1136.6, "quote_volume": 136.73298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567320000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 37357.2, "quote_volume": 4490.81264, "trades": 16, "taker_buy_volume": 324.5, "taker_buy_quote": 39.03735}, {"ts": 1768567380000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 53690.1, "quote_volume": 6453.565, "trades": 18, "taker_buy_volume": 53108.1, "taker_buy_quote": 6383.6086}, {"ts": 1768567440000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 326.9, "quote_volume": 39.29338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567500000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 11182.0, "quote_volume": 1344.69885, "trades": 17, "taker_buy_volume": 3279.8, "taker_buy_quote": 394.57739}, {"ts": 1768567560000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 9650.0, "quote_volume": 1161.68403, "trades": 18, "taker_buy_volume": 9087.8, "taker_buy_quote": 1094.05137}, {"ts": 1768567620000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 125.6, "quote_volume": 15.10968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567680000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 100123.3, "quote_volume": 12045.10887, "trades": 44, "taker_buy_volume": 11502.0, "taker_buy_quote": 1383.98297}, {"ts": 1768567740000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 619.1, "quote_volume": 74.4308, "trades": 7, "taker_buy_volume": 149.8, "taker_buy_quote": 18.02094}, {"ts": 1768567800000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 50862.1, "quote_volume": 6114.5977, "trades": 35, "taker_buy_volume": 48734.3, "taker_buy_quote": 5858.83614}, {"ts": 1768567860000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 3137.5, "quote_volume": 377.42705, "trades": 9, "taker_buy_volume": 1348.5, "taker_buy_quote": 162.22455}, {"ts": 1768567920000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 343.5, "quote_volume": 41.33629, "trades": 5, "taker_buy_volume": 132.4, "taker_buy_quote": 15.94096}, {"ts": 1768567980000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 121.5, "quote_volume": 14.61645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568040000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 5658.0, "quote_volume": 680.63846, "trades": 8, "taker_buy_volume": 83.2, "taker_buy_quote": 10.00896}, {"ts": 1768568100000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 7707.8, "quote_volume": 927.25249, "trades": 10, "taker_buy_volume": 3714.7, "taker_buy_quote": 446.88256}, {"ts": 1768568160000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 530.9, "quote_volume": 63.88223, "trades": 10, "taker_buy_volume": 149.6, "taker_buy_quote": 18.01184}, {"ts": 1768568220000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 17731.8, "quote_volume": 2134.90997, "trades": 22, "taker_buy_volume": 2649.0, "taker_buy_quote": 318.95539}, {"ts": 1768568280000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 90777.7, "quote_volume": 10925.57782, "trades": 73, "taker_buy_volume": 59519.4, "taker_buy_quote": 7164.50778}, {"ts": 1768568340000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 519.4, "quote_volume": 62.50709, "trades": 9, "taker_buy_volume": 232.7, "taker_buy_quote": 28.01708}, {"ts": 1768568400000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 925.3, "quote_volume": 111.31359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568460000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 16746.8, "quote_volume": 2014.64004, "trades": 15, "taker_buy_volume": 66.6, "taker_buy_quote": 8.01198}, {"ts": 1768568520000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1299.9, "quote_volume": 156.37797, "trades": 9, "taker_buy_volume": 1031.1, "taker_buy_quote": 124.04133}, {"ts": 1768568580000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 68590.5, "quote_volume": 8264.89656, "trades": 20, "taker_buy_volume": 68442.8, "taker_buy_quote": 8247.11348}, {"ts": 1768568640000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 237.9, "quote_volume": 28.64885, "trades": 5, "taker_buy_volume": 56.9, "taker_buy_quote": 6.85645}, {"ts": 1768568700000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 30291.8, "quote_volume": 3645.35771, "trades": 19, "taker_buy_volume": 10763.8, "taker_buy_quote": 1296.0362}, {"ts": 1768568760000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1619.7, "quote_volume": 194.84991, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568820000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 16378.6, "quote_volume": 1969.31885, "trades": 15, "taker_buy_volume": 66.6, "taker_buy_quote": 8.00532}, {"ts": 1768568880000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 39006.7, "quote_volume": 4682.72704, "trades": 39, "taker_buy_volume": 2645.6, "taker_buy_quote": 317.74405}, {"ts": 1768568940000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 277.6, "quote_volume": 33.35558, "trades": 4, "taker_buy_volume": 158.2, "taker_buy_quote": 19.01564}, {"ts": 1768569000000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 5004.1, "quote_volume": 601.46225, "trades": 13, "taker_buy_volume": 3035.4, "taker_buy_quote": 364.85508}, {"ts": 1768569060000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 6954.4, "quote_volume": 835.90443, "trades": 18, "taker_buy_volume": 5536.9, "taker_buy_quote": 665.53538}, {"ts": 1768569120000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 71.3, "quote_volume": 8.57026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569180000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 204.7, "quote_volume": 24.61394, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 10.827}, {"ts": 1768569240000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 499.3, "quote_volume": 60.05318, "trades": 4, "taker_buy_volume": 373.2, "taker_buy_quote": 44.89596}, {"ts": 1768569300000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 111.3, "quote_volume": 13.37826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569360000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1211.8, "quote_volume": 145.65262, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 108.18}, {"ts": 1768569420000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 127.7, "quote_volume": 15.33677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569480000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 62945.1, "quote_volume": 7559.70651, "trades": 47, "taker_buy_volume": 57379.6, "taker_buy_quote": 6891.28996}, {"ts": 1768569540000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 4264.9, "quote_volume": 511.99441, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569600000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 50381.7, "quote_volume": 6043.62839, "trades": 31, "taker_buy_volume": 78.7, "taker_buy_quote": 9.444}, {"ts": 1768569660000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 21236.2, "quote_volume": 2549.61503, "trades": 18, "taker_buy_volume": 20333.4, "taker_buy_quote": 2441.18875}, {"ts": 1768569720000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 419.4, "quote_volume": 50.36994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569780000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 266.3, "quote_volume": 31.99635, "trades": 3, "taker_buy_volume": 137.2, "taker_buy_quote": 16.49144}, {"ts": 1768569840000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1138.1, "quote_volume": 136.69131, "trades": 4, "taker_buy_volume": 55.0, "taker_buy_quote": 6.611}, {"ts": 1768569900000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 68333.2, "quote_volume": 8217.83177, "trades": 22, "taker_buy_volume": 65046.8, "taker_buy_quote": 7822.96191}, {"ts": 1768569960000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1296.6, "quote_volume": 155.92261, "trades": 4, "taker_buy_volume": 712.9, "taker_buy_quote": 85.76187}, {"ts": 1768570020000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 618.7, "quote_volume": 74.36774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570080000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 118.6, "quote_volume": 14.25572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570140000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 65.3, "quote_volume": 7.84906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570200000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 125.7, "quote_volume": 15.10914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570260000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 131460.1, "quote_volume": 15821.45003, "trades": 145, "taker_buy_volume": 117948.6, "taker_buy_quote": 14196.02368}, {"ts": 1768570320000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 6990.7, "quote_volume": 839.23429, "trades": 23, "taker_buy_volume": 3102.2, "taker_buy_quote": 372.27983}, {"ts": 1768570380000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 354.6, "quote_volume": 42.57784, "trades": 5, "taker_buy_volume": 258.4, "taker_buy_quote": 31.03384}, {"ts": 1768570440000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 149.3, "quote_volume": 17.90107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570500000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 60269.8, "quote_volume": 7226.40608, "trades": 30, "taker_buy_volume": 30852.6, "taker_buy_quote": 3699.2838}, {"ts": 1768570560000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 35083.5, "quote_volume": 4206.55539, "trades": 21, "taker_buy_volume": 11956.9, "taker_buy_quote": 1433.68247}, {"ts": 1768570620000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 9369.7, "quote_volume": 1123.42058, "trades": 10, "taker_buy_volume": 9165.7, "taker_buy_quote": 1098.96743}, {"ts": 1768570680000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 15583.6, "quote_volume": 1869.9995, "trades": 19, "taker_buy_volume": 15258.6, "taker_buy_quote": 1831.032}, {"ts": 1768570740000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 24981.5, "quote_volume": 2992.82378, "trades": 33, "taker_buy_volume": 991.9, "taker_buy_quote": 118.82962}, {"ts": 1768570800000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 3956.2, "quote_volume": 474.05187, "trades": 10, "taker_buy_volume": 3851.1, "taker_buy_quote": 461.46599}, {"ts": 1768570860000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 391.7, "quote_volume": 46.92566, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570920000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 4685.6, "quote_volume": 561.86161, "trades": 13, "taker_buy_volume": 2969.4, "taker_buy_quote": 356.09524}, {"ts": 1768570980000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 20314.4, "quote_volume": 2437.99503, "trades": 37, "taker_buy_volume": 18491.0, "taker_buy_quote": 2219.18703}, {"ts": 1768571040000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 45469.5, "quote_volume": 5460.88728, "trades": 41, "taker_buy_volume": 12982.9, "taker_buy_quote": 1559.25307}, {"ts": 1768571100000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 2740.7, "quote_volume": 329.15807, "trades": 11, "taker_buy_volume": 2614.4, "taker_buy_quote": 313.98944}, {"ts": 1768571160000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 13894.6, "quote_volume": 1669.14043, "trades": 8, "taker_buy_volume": 3989.7, "taker_buy_quote": 479.56194}, {"ts": 1768571220000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 14325.4, "quote_volume": 1719.50092, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571280000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 360.2, "quote_volume": 43.2309, "trades": 5, "taker_buy_volume": 69.0, "taker_buy_quote": 8.2869}, {"ts": 1768571340000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 6935.7, "quote_volume": 832.96422, "trades": 5, "taker_buy_volume": 6802.2, "taker_buy_quote": 816.94422}, {"ts": 1768571400000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 969.0, "quote_volume": 116.28, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571460000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 221.9, "quote_volume": 26.628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571520000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1932.5, "quote_volume": 231.9, "trades": 10, "taker_buy_volume": 67.4, "taker_buy_quote": 8.088}, {"ts": 1768571580000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 519.4, "quote_volume": 62.31231, "trades": 4, "taker_buy_volume": 362.5, "taker_buy_quote": 43.5}, {"ts": 1768571640000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 15647.1, "quote_volume": 1877.64492, "trades": 10, "taker_buy_volume": 15576.3, "taker_buy_quote": 1869.156}, {"ts": 1768571700000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1551.5, "quote_volume": 186.18, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571760000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 1086.5, "quote_volume": 130.45929, "trades": 5, "taker_buy_volume": 792.9, "taker_buy_quote": 95.22729}, {"ts": 1768571820000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1568.5, "quote_volume": 188.22, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571880000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 129.5, "quote_volume": 15.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571940000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 80.4, "quote_volume": 9.648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572000000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 7480.8, "quote_volume": 897.79684, "trades": 12, "taker_buy_volume": 1082.4, "taker_buy_quote": 129.99624}, {"ts": 1768572060000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 19047.0, "quote_volume": 2287.1935, "trades": 42, "taker_buy_volume": 16932.4, "taker_buy_quote": 2033.36974}, {"ts": 1768572120000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 357.8, "quote_volume": 43.02111, "trades": 4, "taker_buy_volume": 135.5, "taker_buy_quote": 16.30065}, {"ts": 1768572180000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 4895.7, "quote_volume": 588.44776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572240000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 240.3, "quote_volume": 28.86003, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572300000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 19419.5, "quote_volume": 2332.28195, "trades": 20, "taker_buy_volume": 14607.7, "taker_buy_quote": 1754.38477}, {"ts": 1768572360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 12864.5, "quote_volume": 1545.02052, "trades": 19, "taker_buy_volume": 12226.1, "taker_buy_quote": 1468.35461}, {"ts": 1768572420000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 1511.7, "quote_volume": 181.54426, "trades": 16, "taker_buy_volume": 397.5, "taker_buy_quote": 47.74808}, {"ts": 1768572480000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 530.1, "quote_volume": 63.68001, "trades": 10, "taker_buy_volume": 325.1, "taker_buy_quote": 39.05951}, {"ts": 1768572540000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 59454.7, "quote_volume": 7146.54044, "trades": 30, "taker_buy_volume": 11505.0, "taker_buy_quote": 1383.01891}, {"ts": 1768572600000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 1716.3, "quote_volume": 206.11409, "trades": 15, "taker_buy_volume": 224.9, "taker_buy_quote": 27.01715}, {"ts": 1768572660000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 425.2, "quote_volume": 51.054, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 36.03}, {"ts": 1768572720000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3684.8, "quote_volume": 442.4471, "trades": 9, "taker_buy_volume": 2711.0, "taker_buy_quote": 325.5911}, {"ts": 1768572780000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 12573.9, "quote_volume": 1509.8881, "trades": 26, "taker_buy_volume": 7229.5, "taker_buy_quote": 868.26295}, {"ts": 1768572840000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 2844.1, "quote_volume": 341.56999, "trades": 7, "taker_buy_volume": 2779.9, "taker_buy_quote": 333.86599}, {"ts": 1768572900000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 268.3, "quote_volume": 32.2086, "trades": 3, "taker_buy_volume": 126.0, "taker_buy_quote": 15.1326}, {"ts": 1768572960000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2825.8, "quote_volume": 339.3671, "trades": 5, "taker_buy_volume": 2711.0, "taker_buy_quote": 325.5911}, {"ts": 1768573020000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 6928.0, "quote_volume": 831.36375, "trades": 14, "taker_buy_volume": 166.6, "taker_buy_quote": 20.00033}, {"ts": 1768573080000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 4601.1, "quote_volume": 552.50269, "trades": 19, "taker_buy_volume": 4123.1, "taker_buy_quote": 495.16506}, {"ts": 1768573140000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1344.0, "quote_volume": 161.28833, "trades": 13, "taker_buy_volume": 394.0, "taker_buy_quote": 47.28833}, {"ts": 1768573200000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 23571.4, "quote_volume": 2828.56049, "trades": 19, "taker_buy_volume": 7692.3, "taker_buy_quote": 923.076}, {"ts": 1768573260000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 21281.7, "quote_volume": 2555.93298, "trades": 17, "taker_buy_volume": 16002.0, "taker_buy_quote": 1921.84769}, {"ts": 1768573320000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 51592.4, "quote_volume": 6196.29041, "trades": 11, "taker_buy_volume": 431.7, "taker_buy_quote": 51.89034}, {"ts": 1768573380000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 61.8, "quote_volume": 7.42218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573440000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 32923.7, "quote_volume": 3957.39943, "trades": 24, "taker_buy_volume": 3369.2, "taker_buy_quote": 404.97784}, {"ts": 1768573500000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 100589.9, "quote_volume": 12083.06343, "trades": 41, "taker_buy_volume": 47534.6, "taker_buy_quote": 5711.10872}, {"ts": 1768573560000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 45650.5, "quote_volume": 5492.90292, "trades": 42, "taker_buy_volume": 31368.4, "taker_buy_quote": 3774.75172}, {"ts": 1768573620000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 5763.2, "quote_volume": 694.00367, "trades": 10, "taker_buy_volume": 5629.3, "taker_buy_quote": 677.88211}, {"ts": 1768573680000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 69173.1, "quote_volume": 8335.34558, "trades": 45, "taker_buy_volume": 68738.2, "taker_buy_quote": 8282.9531}, {"ts": 1768573740000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 4700.8, "quote_volume": 566.91711, "trades": 21, "taker_buy_volume": 4632.7, "taker_buy_quote": 558.71106}, {"ts": 1768573800000, "open": 0.1207, "high": 0.1208, "low": 0.1205, "close": 0.1205, "volume": 46687.5, "quote_volume": 5634.68027, "trades": 87, "taker_buy_volume": 30166.6, "taker_buy_quote": 3641.01837}, {"ts": 1768573860000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 48400.0, "quote_volume": 5832.19308, "trades": 42, "taker_buy_volume": 24557.9, "taker_buy_quote": 2959.22695}, {"ts": 1768573920000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 22157.9, "quote_volume": 2668.23781, "trades": 49, "taker_buy_volume": 5057.1, "taker_buy_quote": 609.14388}, {"ts": 1768573980000, "open": 0.1203, "high": 0.1207, "low": 0.1203, "close": 0.1207, "volume": 17735.0, "quote_volume": 2136.39435, "trades": 49, "taker_buy_volume": 6160.1, "taker_buy_quote": 743.01128}, {"ts": 1768574040000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 23925.3, "quote_volume": 2886.71276, "trades": 36, "taker_buy_volume": 9112.5, "taker_buy_quote": 1098.99111}, {"ts": 1768574100000, "open": 0.1206, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 24776.9, "quote_volume": 2986.47811, "trades": 49, "taker_buy_volume": 3176.2, "taker_buy_quote": 383.01436}, {"ts": 1768574160000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 9507.1, "quote_volume": 1145.59823, "trades": 33, "taker_buy_volume": 8000.6, "taker_buy_quote": 964.0723}, {"ts": 1768574220000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 50155.5, "quote_volume": 6033.60206, "trades": 81, "taker_buy_volume": 21279.1, "taker_buy_quote": 2561.78472}, {"ts": 1768574280000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 18055.2, "quote_volume": 2175.90306, "trades": 64, "taker_buy_volume": 7345.4, "taker_buy_quote": 885.34543}, {"ts": 1768574340000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 167525.8, "quote_volume": 20168.99481, "trades": 80, "taker_buy_volume": 52234.5, "taker_buy_quote": 6292.19757}, {"ts": 1768574400000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 27821.1, "quote_volume": 3349.79224, "trades": 40, "taker_buy_volume": 3634.6, "taker_buy_quote": 437.80321}, {"ts": 1768574460000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 6097.3, "quote_volume": 734.26694, "trades": 30, "taker_buy_volume": 4108.7, "taker_buy_quote": 494.82067}, {"ts": 1768574520000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 293.8, "quote_volume": 35.37352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574580000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 81082.4, "quote_volume": 9771.59157, "trades": 18, "taker_buy_volume": 68324.3, "taker_buy_quote": 8234.3193}, {"ts": 1768574640000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 5039.4, "quote_volume": 606.84876, "trades": 25, "taker_buy_volume": 2571.8, "taker_buy_quote": 309.74972}, {"ts": 1768574700000, "open": 0.1203, "high": 0.1208, "low": 0.1203, "close": 0.1207, "volume": 171700.7, "quote_volume": 20715.08133, "trades": 153, "taker_buy_volume": 118979.5, "taker_buy_quote": 14353.46988}, {"ts": 1768574760000, "open": 0.1207, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 62470.1, "quote_volume": 7530.41867, "trades": 35, "taker_buy_volume": 487.1, "taker_buy_quote": 58.73441}, {"ts": 1768574820000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 13290.5, "quote_volume": 1601.43926, "trades": 20, "taker_buy_volume": 8323.8, "taker_buy_quote": 1003.0179}, {"ts": 1768574880000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 5753.9, "quote_volume": 692.95856, "trades": 24, "taker_buy_volume": 1387.7, "taker_buy_quote": 167.11477}, {"ts": 1768574940000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 25591.1, "quote_volume": 3077.42307, "trades": 33, "taker_buy_volume": 345.4, "taker_buy_quote": 41.5362}, {"ts": 1768575000000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 8281.5, "quote_volume": 995.44461, "trades": 20, "taker_buy_volume": 3756.6, "taker_buy_quote": 451.55163}, {"ts": 1768575060000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 78303.4, "quote_volume": 9408.8553, "trades": 64, "taker_buy_volume": 23428.5, "taker_buy_quote": 2817.25819}, {"ts": 1768575120000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 39289.8, "quote_volume": 4721.27418, "trades": 44, "taker_buy_volume": 6469.0, "taker_buy_quote": 776.98226}, {"ts": 1768575180000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 7867.1, "quote_volume": 945.74181, "trades": 30, "taker_buy_volume": 6287.2, "taker_buy_quote": 755.84615}, {"ts": 1768575240000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 14807.0, "quote_volume": 1778.48463, "trades": 11, "taker_buy_volume": 743.4, "taker_buy_quote": 89.41791}, {"ts": 1768575300000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 6489.9, "quote_volume": 780.10413, "trades": 11, "taker_buy_volume": 6235.6, "taker_buy_quote": 749.54412}, {"ts": 1768575360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 15430.1, "quote_volume": 1852.9387, "trades": 25, "taker_buy_volume": 239.1, "taker_buy_quote": 28.71591}, {"ts": 1768575420000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 4683.1, "quote_volume": 562.42278, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575480000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 14587.2, "quote_volume": 1751.91974, "trades": 27, "taker_buy_volume": 4851.4, "taker_buy_quote": 582.65731}, {"ts": 1768575540000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 60051.2, "quote_volume": 7202.12665, "trades": 43, "taker_buy_volume": 1449.0, "taker_buy_quote": 174.01739}, {"ts": 1768575600000, "open": 0.12, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 126992.7, "quote_volume": 15232.36667, "trades": 100, "taker_buy_volume": 73601.4, "taker_buy_quote": 8830.13926}, {"ts": 1768575660000, "open": 0.1202, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 32591.5, "quote_volume": 3912.01535, "trades": 35, "taker_buy_volume": 13333.5, "taker_buy_quote": 1601.34107}, {"ts": 1768575720000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 39421.2, "quote_volume": 4725.48833, "trades": 65, "taker_buy_volume": 14519.1, "taker_buy_quote": 1740.63515}, {"ts": 1768575780000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 6083.8, "quote_volume": 730.3516, "trades": 21, "taker_buy_volume": 5708.9, "taker_buy_quote": 685.40109}, {"ts": 1768575840000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 32405.4, "quote_volume": 3889.04019, "trades": 42, "taker_buy_volume": 1807.0, "taker_buy_quote": 216.85311}, {"ts": 1768575900000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 7823.9, "quote_volume": 938.7912, "trades": 33, "taker_buy_volume": 2058.4, "taker_buy_quote": 247.19194}, {"ts": 1768575960000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 47868.2, "quote_volume": 5756.06061, "trades": 72, "taker_buy_volume": 36697.2, "taker_buy_quote": 4414.15534}, {"ts": 1768576020000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 30624.3, "quote_volume": 3687.11046, "trades": 41, "taker_buy_volume": 22333.0, "taker_buy_quote": 2688.88009}, {"ts": 1768576080000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 7408.8, "quote_volume": 892.24082, "trades": 28, "taker_buy_volume": 2347.6, "taker_buy_quote": 282.85529}, {"ts": 1768576140000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 1006.6, "quote_volume": 121.20066, "trades": 10, "taker_buy_volume": 491.4, "taker_buy_quote": 59.17598}, {"ts": 1768576200000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 27508.2, "quote_volume": 3313.72505, "trades": 21, "taker_buy_volume": 27226.5, "taker_buy_quote": 3279.83058}, {"ts": 1768576260000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 34209.2, "quote_volume": 4123.41274, "trades": 65, "taker_buy_volume": 32413.6, "taker_buy_quote": 3907.14168}, {"ts": 1768576320000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 15573.8, "quote_volume": 1875.24807, "trades": 22, "taker_buy_volume": 1485.7, "taker_buy_quote": 179.0177}, {"ts": 1768576380000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 1567.2, "quote_volume": 188.72763, "trades": 9, "taker_buy_volume": 1328.8, "taker_buy_quote": 160.02427}, {"ts": 1768576440000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 45692.3, "quote_volume": 5501.34744, "trades": 22, "taker_buy_volume": 4008.8, "taker_buy_quote": 482.65952}, {"ts": 1768576500000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6294.0, "quote_volume": 757.16226, "trades": 19, "taker_buy_volume": 74.8, "taker_buy_quote": 8.99844}, {"ts": 1768576560000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 3477.2, "quote_volume": 417.9362, "trades": 14, "taker_buy_volume": 563.2, "taker_buy_quote": 67.69664}, {"ts": 1768576620000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 137678.6, "quote_volume": 16534.93082, "trades": 32, "taker_buy_volume": 158.4, "taker_buy_quote": 19.02384}, {"ts": 1768576680000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 13781.7, "quote_volume": 1651.56439, "trades": 40, "taker_buy_volume": 381.6, "taker_buy_quote": 45.76566}, {"ts": 1768576740000, "open": 0.1197, "high": 0.1197, "low": 0.1193, "close": 0.1193, "volume": 251265.2, "quote_volume": 30024.82416, "trades": 170, "taker_buy_volume": 13267.9, "taker_buy_quote": 1586.855}, {"ts": 1768576800000, "open": 0.1193, "high": 0.1195, "low": 0.1192, "close": 0.1195, "volume": 237659.3, "quote_volume": 28360.6168, "trades": 126, "taker_buy_volume": 152690.6, "taker_buy_quote": 18226.89373}, {"ts": 1768576860000, "open": 0.1195, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 71640.3, "quote_volume": 8551.8617, "trades": 72, "taker_buy_volume": 6582.8, "taker_buy_quote": 786.1147}, {"ts": 1768576920000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 466786.1, "quote_volume": 55598.47536, "trades": 179, "taker_buy_volume": 44225.3, "taker_buy_quote": 5270.57863}, {"ts": 1768576980000, "open": 0.1192, "high": 0.1196, "low": 0.1191, "close": 0.1196, "volume": 181680.2, "quote_volume": 21680.95924, "trades": 112, "taker_buy_volume": 157197.9, "taker_buy_quote": 18762.08362}, {"ts": 1768577040000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 23274.8, "quote_volume": 2779.87836, "trades": 46, "taker_buy_volume": 3215.0, "taker_buy_quote": 384.238}, {"ts": 1768577100000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 42633.2, "quote_volume": 5088.09228, "trades": 41, "taker_buy_volume": 603.4, "taker_buy_quote": 72.01601}, {"ts": 1768577160000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 4998.3, "quote_volume": 595.92254, "trades": 47, "taker_buy_volume": 2087.0, "taker_buy_quote": 248.8891}, {"ts": 1768577220000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 3735.6, "quote_volume": 445.48288, "trades": 27, "taker_buy_volume": 3229.3, "taker_buy_quote": 385.11772}, {"ts": 1768577280000, "open": 0.1193, "high": 0.1193, "low": 0.1189, "close": 0.1189, "volume": 107067.2, "quote_volume": 12743.3925, "trades": 87, "taker_buy_volume": 19945.6, "taker_buy_quote": 2373.7964}, {"ts": 1768577340000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 562889.7, "quote_volume": 66838.23509, "trades": 246, "taker_buy_volume": 231279.0, "taker_buy_quote": 27462.37513}, {"ts": 1768577400000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 108662.8, "quote_volume": 12885.38093, "trades": 86, "taker_buy_volume": 41869.1, "taker_buy_quote": 4966.20837}, {"ts": 1768577460000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 41332.4, "quote_volume": 4902.91999, "trades": 56, "taker_buy_volume": 9057.5, "taker_buy_quote": 1074.23279}, {"ts": 1768577520000, "open": 0.1186, "high": 0.1186, "low": 0.1183, "close": 0.1184, "volume": 347423.3, "quote_volume": 41146.17017, "trades": 240, "taker_buy_volume": 105803.6, "taker_buy_quote": 12534.61412}, {"ts": 1768577580000, "open": 0.1185, "high": 0.1185, "low": 0.1179, "close": 0.1181, "volume": 1106840.6, "quote_volume": 130728.67096, "trades": 708, "taker_buy_volume": 432149.0, "taker_buy_quote": 51044.61686}, {"ts": 1768577640000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 142561.8, "quote_volume": 16834.63973, "trades": 73, "taker_buy_volume": 103303.3, "taker_buy_quote": 12200.15342}, {"ts": 1768577700000, "open": 0.1181, "high": 0.1183, "low": 0.1179, "close": 0.1182, "volume": 120908.6, "quote_volume": 14261.00581, "trades": 114, "taker_buy_volume": 19506.2, "taker_buy_quote": 2303.83604}, {"ts": 1768577760000, "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 14143.5, "quote_volume": 1671.92603, "trades": 56, "taker_buy_volume": 3867.9, "taker_buy_quote": 457.35713}, {"ts": 1768577820000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 101074.0, "quote_volume": 11967.8468, "trades": 68, "taker_buy_volume": 45003.7, "taker_buy_quote": 5329.25978}, {"ts": 1768577880000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 43115.7, "quote_volume": 5109.27786, "trades": 71, "taker_buy_volume": 34737.7, "taker_buy_quote": 4117.07084}, {"ts": 1768577940000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 92817.6, "quote_volume": 11000.07305, "trades": 64, "taker_buy_volume": 11490.3, "taker_buy_quote": 1362.65362}, {"ts": 1768578000000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 7668.5, "quote_volume": 907.67482, "trades": 33, "taker_buy_volume": 293.9, "taker_buy_quote": 34.76837}, {"ts": 1768578060000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 32383.1, "quote_volume": 3824.5345, "trades": 94, "taker_buy_volume": 6205.6, "taker_buy_quote": 732.99431}, {"ts": 1768578120000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 42346.8, "quote_volume": 4995.23521, "trades": 59, "taker_buy_volume": 23337.7, "taker_buy_quote": 2753.78178}, {"ts": 1768578180000, "open": 0.118, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 11655.5, "quote_volume": 1375.33432, "trades": 16, "taker_buy_volume": 10001.6, "taker_buy_quote": 1180.1888}, {"ts": 1768578240000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 21674.9, "quote_volume": 2557.80273, "trades": 67, "taker_buy_volume": 6948.8, "taker_buy_quote": 820.13621}, {"ts": 1768578300000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 69516.9, "quote_volume": 8202.9942, "trades": 54, "taker_buy_volume": 3445.1, "taker_buy_quote": 406.5218}, {"ts": 1768578360000, "open": 0.118, "high": 0.118, "low": 0.1175, "close": 0.1176, "volume": 152036.3, "quote_volume": 17883.55275, "trades": 126, "taker_buy_volume": 10392.9, "taker_buy_quote": 1222.96908}, {"ts": 1768578420000, "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1172, "volume": 944012.7, "quote_volume": 110797.38301, "trades": 519, "taker_buy_volume": 302177.5, "taker_buy_quote": 35470.83306}, {"ts": 1768578480000, "open": 0.1172, "high": 0.1174, "low": 0.1169, "close": 0.1172, "volume": 663251.4, "quote_volume": 77716.3924, "trades": 479, "taker_buy_volume": 287495.6, "taker_buy_quote": 33683.96011}, {"ts": 1768578540000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 202272.2, "quote_volume": 23690.26379, "trades": 177, "taker_buy_volume": 59862.7, "taker_buy_quote": 7013.2415}, {"ts": 1768578600000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1174, "volume": 14575.8, "quote_volume": 1709.59674, "trades": 55, "taker_buy_volume": 5029.5, "taker_buy_quote": 590.14776}, {"ts": 1768578660000, "open": 0.1174, "high": 0.1175, "low": 0.1171, "close": 0.1175, "volume": 217979.9, "quote_volume": 25568.78791, "trades": 119, "taker_buy_volume": 48541.6, "taker_buy_quote": 5702.31983}, {"ts": 1768578720000, "open": 0.1175, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 87005.0, "quote_volume": 10218.64772, "trades": 52, "taker_buy_volume": 74548.0, "taker_buy_quote": 8755.2084}, {"ts": 1768578780000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 59001.2, "quote_volume": 6935.68486, "trades": 43, "taker_buy_volume": 46066.6, "taker_buy_quote": 5414.85635}, {"ts": 1768578840000, "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 67137.0, "quote_volume": 7895.44291, "trades": 59, "taker_buy_volume": 4640.6, "taker_buy_quote": 545.88947}, {"ts": 1768578900000, "open": 0.1177, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 51837.7, "quote_volume": 6103.32066, "trades": 39, "taker_buy_volume": 50418.7, "taker_buy_quote": 5936.1851}, {"ts": 1768578960000, "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1178, "volume": 42049.7, "quote_volume": 4954.44646, "trades": 27, "taker_buy_volume": 19071.6, "taker_buy_quote": 2247.63205}, {"ts": 1768579020000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 95245.5, "quote_volume": 11224.02063, "trades": 42, "taker_buy_volume": 44640.0, "taker_buy_quote": 5262.69273}, {"ts": 1768579080000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 9195.3, "quote_volume": 1084.11475, "trades": 20, "taker_buy_volume": 3193.0, "taker_buy_quote": 376.46231}, {"ts": 1768579140000, "open": 0.118, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 19791.4, "quote_volume": 2335.40984, "trades": 30, "taker_buy_volume": 15275.2, "taker_buy_quote": 1802.93648}, {"ts": 1768579200000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 70995.3, "quote_volume": 8365.43427, "trades": 56, "taker_buy_volume": 18564.3, "taker_buy_quote": 2188.881}, {"ts": 1768579260000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 56501.7, "quote_volume": 6669.25771, "trades": 61, "taker_buy_volume": 53415.1, "taker_buy_quote": 6304.9119}, {"ts": 1768579320000, "open": 0.118, "high": 0.1182, "low": 0.1179, "close": 0.1181, "volume": 20889.4, "quote_volume": 2465.48398, "trades": 49, "taker_buy_volume": 3317.8, "taker_buy_quote": 391.91224}, {"ts": 1768579380000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 5609.8, "quote_volume": 662.51745, "trades": 46, "taker_buy_volume": 2848.6, "taker_buy_quote": 336.42644}, {"ts": 1768579440000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 11970.8, "quote_volume": 1413.73779, "trades": 25, "taker_buy_volume": 9873.2, "taker_buy_quote": 1166.03254}, {"ts": 1768579500000, "open": 0.1182, "high": 0.1184, "low": 0.1181, "close": 0.1183, "volume": 164911.8, "quote_volume": 19505.8441, "trades": 154, "taker_buy_volume": 86356.8, "taker_buy_quote": 10213.68214}, {"ts": 1768579560000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1186, "volume": 130240.2, "quote_volume": 15428.30093, "trades": 80, "taker_buy_volume": 93025.1, "taker_buy_quote": 11022.76221}, {"ts": 1768579620000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 75002.1, "quote_volume": 8908.54403, "trades": 62, "taker_buy_volume": 38834.8, "taker_buy_quote": 4611.94972}, {"ts": 1768579680000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 58484.1, "quote_volume": 6946.24835, "trades": 48, "taker_buy_volume": 24880.0, "taker_buy_quote": 2955.17215}, {"ts": 1768579740000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 63532.4, "quote_volume": 7541.93546, "trades": 31, "taker_buy_volume": 21796.3, "taker_buy_quote": 2587.86795}, {"ts": 1768579800000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 11263.2, "quote_volume": 1337.43558, "trades": 19, "taker_buy_volume": 6161.2, "taker_buy_quote": 731.83513}, {"ts": 1768579860000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 22187.2, "quote_volume": 2632.58923, "trades": 40, "taker_buy_volume": 16389.8, "taker_buy_quote": 1944.98294}, {"ts": 1768579920000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 18182.9, "quote_volume": 2154.99824, "trades": 33, "taker_buy_volume": 11140.2, "taker_buy_quote": 1320.43829}, {"ts": 1768579980000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 6378.9, "quote_volume": 756.03745, "trades": 16, "taker_buy_volume": 3438.9, "taker_buy_quote": 407.67828}, {"ts": 1768580040000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 28026.3, "quote_volume": 3323.14268, "trades": 32, "taker_buy_volume": 21787.8, "taker_buy_quote": 2583.88773}, {"ts": 1768580100000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 10038.2, "quote_volume": 1191.10429, "trades": 43, "taker_buy_volume": 7091.3, "taker_buy_quote": 841.56881}, {"ts": 1768580160000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 7612.2, "quote_volume": 901.12687, "trades": 47, "taker_buy_volume": 1883.3, "taker_buy_quote": 222.97381}, {"ts": 1768580220000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 211595.1, "quote_volume": 25031.82281, "trades": 38, "taker_buy_volume": 169168.7, "taker_buy_quote": 20012.79399}, {"ts": 1768580280000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 11278.8, "quote_volume": 1336.99544, "trades": 22, "taker_buy_volume": 6303.4, "taker_buy_quote": 747.41054}, {"ts": 1768580340000, "open": 0.1186, "high": 0.1189, "low": 0.1185, "close": 0.1189, "volume": 389673.9, "quote_volume": 46286.10634, "trades": 247, "taker_buy_volume": 370130.5, "taker_buy_quote": 43965.10729}, {"ts": 1768580400000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 101984.9, "quote_volume": 12135.46227, "trades": 92, "taker_buy_volume": 65468.1, "taker_buy_quote": 7790.24641}, {"ts": 1768580460000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 86496.3, "quote_volume": 10285.92855, "trades": 77, "taker_buy_volume": 83479.1, "taker_buy_quote": 9927.37309}, {"ts": 1768580520000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 11017.0, "quote_volume": 1311.37866, "trades": 22, "taker_buy_volume": 9957.6, "taker_buy_quote": 1185.31006}, {"ts": 1768580580000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 10041.7, "quote_volume": 1194.99749, "trades": 11, "taker_buy_volume": 8457.1, "taker_buy_quote": 1006.43688}, {"ts": 1768580640000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 3692.2, "quote_volume": 439.09824, "trades": 18, "taker_buy_volume": 1989.2, "taker_buy_quote": 236.61154}, {"ts": 1768580700000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 3578.3, "quote_volume": 425.84165, "trades": 14, "taker_buy_volume": 2467.4, "taker_buy_quote": 293.6693}, {"ts": 1768580760000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 10176.0, "quote_volume": 1210.944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580820000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 12836.8, "quote_volume": 1525.881, "trades": 41, "taker_buy_volume": 1910.1, "taker_buy_quote": 227.11089}, {"ts": 1768580880000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 13859.3, "quote_volume": 1648.24648, "trades": 27, "taker_buy_volume": 13686.9, "taker_buy_quote": 1627.74812}, {"ts": 1768580940000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 39259.4, "quote_volume": 4669.42327, "trades": 21, "taker_buy_volume": 11696.2, "taker_buy_quote": 1392.10534}, {"ts": 1768581000000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 942.0, "quote_volume": 111.94321, "trades": 12, "taker_buy_volume": 336.1, "taker_buy_quote": 39.96229}, {"ts": 1768581060000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 19128.2, "quote_volume": 2274.31531, "trades": 28, "taker_buy_volume": 4658.7, "taker_buy_quote": 553.92785}, {"ts": 1768581120000, "open": 0.1189, "high": 0.1189, "low": 0.1185, "close": 0.1186, "volume": 104870.6, "quote_volume": 12444.3223, "trades": 64, "taker_buy_volume": 501.6, "taker_buy_quote": 59.51754}, {"ts": 1768581180000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 2362.2, "quote_volume": 280.31376, "trades": 20, "taker_buy_volume": 1763.7, "taker_buy_quote": 209.30414}, {"ts": 1768581240000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 6368.4, "quote_volume": 755.9047, "trades": 6, "taker_buy_volume": 6124.6, "taker_buy_quote": 726.99002}, {"ts": 1768581300000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 4696.9, "quote_volume": 557.5433, "trades": 17, "taker_buy_volume": 3055.9, "taker_buy_quote": 362.7566}, {"ts": 1768581360000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1191, "volume": 30856.5, "quote_volume": 3670.54878, "trades": 33, "taker_buy_volume": 29000.1, "taker_buy_quote": 3449.63718}, {"ts": 1768581420000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 464.9, "quote_volume": 55.34745, "trades": 5, "taker_buy_volume": 243.5, "taker_buy_quote": 29.00085}, {"ts": 1768581480000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 7265.4, "quote_volume": 864.58471, "trades": 12, "taker_buy_volume": 184.8, "taker_buy_quote": 22.00968}, {"ts": 1768581540000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 8631.0, "quote_volume": 1027.05153, "trades": 20, "taker_buy_volume": 5902.7, "taker_buy_quote": 702.63146}, {"ts": 1768581600000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 53035.8, "quote_volume": 6316.5547, "trades": 31, "taker_buy_volume": 45292.2, "taker_buy_quote": 5394.30774}, {"ts": 1768581660000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 9411.0, "quote_volume": 1120.83021, "trades": 13, "taker_buy_volume": 9212.1, "taker_buy_quote": 1097.16111}, {"ts": 1768581720000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 56322.2, "quote_volume": 6708.34095, "trades": 23, "taker_buy_volume": 46002.5, "taker_buy_quote": 5479.27275}, {"ts": 1768581780000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 25354.0, "quote_volume": 3020.51941, "trades": 25, "taker_buy_volume": 10112.4, "taker_buy_quote": 1205.24485}, {"ts": 1768581840000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 4539.2, "quote_volume": 540.61872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581900000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 73502.7, "quote_volume": 8762.61909, "trades": 49, "taker_buy_volume": 61959.4, "taker_buy_quote": 7385.65381}, {"ts": 1768581960000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 4835.9, "quote_volume": 576.35447, "trades": 28, "taker_buy_volume": 3674.5, "taker_buy_quote": 437.99641}, {"ts": 1768582020000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 26021.0, "quote_volume": 3102.70282, "trades": 49, "taker_buy_volume": 19340.0, "taker_buy_quote": 2306.25338}, {"ts": 1768582080000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 16091.6, "quote_volume": 1918.11132, "trades": 34, "taker_buy_volume": 9981.3, "taker_buy_quote": 1189.77096}, {"ts": 1768582140000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 44137.0, "quote_volume": 5265.5441, "trades": 29, "taker_buy_volume": 20045.5, "taker_buy_quote": 2391.42815}, {"ts": 1768582200000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 2986.7, "quote_volume": 356.01464, "trades": 18, "taker_buy_volume": 1641.8, "taker_buy_quote": 195.70256}, {"ts": 1768582260000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 31898.2, "quote_volume": 3805.45526, "trades": 39, "taker_buy_volume": 26545.8, "taker_buy_quote": 3166.91394}, {"ts": 1768582320000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 42437.2, "quote_volume": 5062.78389, "trades": 26, "taker_buy_volume": 29785.9, "taker_buy_quote": 3553.4838}, {"ts": 1768582380000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 23461.8, "quote_volume": 2798.98543, "trades": 17, "taker_buy_volume": 11109.7, "taker_buy_quote": 1325.38721}, {"ts": 1768582440000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 119988.9, "quote_volume": 14292.04029, "trades": 45, "taker_buy_volume": 325.6, "taker_buy_quote": 38.77896}, {"ts": 1768582500000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 15060.6, "quote_volume": 1793.53534, "trades": 18, "taker_buy_volume": 13014.8, "taker_buy_quote": 1550.06268}, {"ts": 1768582560000, "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1188, "volume": 82368.0, "quote_volume": 9788.46921, "trades": 70, "taker_buy_volume": 65523.6, "taker_buy_quote": 7786.17826}, {"ts": 1768582620000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 23956.9, "quote_volume": 2846.28517, "trades": 18, "taker_buy_volume": 22890.8, "taker_buy_quote": 2719.54546}, {"ts": 1768582680000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 8694.5, "quote_volume": 1033.77605, "trades": 24, "taker_buy_volume": 2200.5, "taker_buy_quote": 261.63945}, {"ts": 1768582740000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 4461.9, "quote_volume": 530.5457, "trades": 12, "taker_buy_volume": 257.9, "taker_buy_quote": 30.6901}, {"ts": 1768582800000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 74882.9, "quote_volume": 8899.74556, "trades": 39, "taker_buy_volume": 2207.0, "taker_buy_quote": 262.1916}, {"ts": 1768582860000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 83590.8, "quote_volume": 9921.47127, "trades": 49, "taker_buy_volume": 41048.3, "taker_buy_quote": 4872.58204}, {"ts": 1768582920000, "open": 0.1186, "high": 0.1188, "low": 0.1186, "close": 0.1187, "volume": 14102.7, "quote_volume": 1674.67824, "trades": 14, "taker_buy_volume": 13868.6, "taker_buy_quote": 1646.90818}, {"ts": 1768582980000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 18285.0, "quote_volume": 2170.84031, "trades": 19, "taker_buy_volume": 10242.3, "taker_buy_quote": 1216.17956}, {"ts": 1768583040000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 10585.9, "quote_volume": 1257.02145, "trades": 6, "taker_buy_volume": 4751.2, "taker_buy_quote": 564.44256}, {"ts": 1768583100000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 134.2, "quote_volume": 15.92954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583160000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 18077.6, "quote_volume": 2143.61512, "trades": 27, "taker_buy_volume": 84.4, "taker_buy_quote": 10.00984}, {"ts": 1768583220000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 63220.9, "quote_volume": 7485.35999, "trades": 23, "taker_buy_volume": 39125.1, "taker_buy_quote": 4632.41727}, {"ts": 1768583280000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 35771.5, "quote_volume": 4236.34276, "trades": 31, "taker_buy_volume": 729.5, "taker_buy_quote": 86.4373}, {"ts": 1768583340000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 16723.1, "quote_volume": 1979.14214, "trades": 16, "taker_buy_volume": 2778.7, "taker_buy_quote": 328.99808}, {"ts": 1768583400000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 1741.3, "quote_volume": 206.16992, "trades": 9, "taker_buy_volume": 1605.2, "taker_buy_quote": 190.05568}, {"ts": 1768583460000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 53455.8, "quote_volume": 6328.0721, "trades": 26, "taker_buy_volume": 13524.7, "taker_buy_quote": 1601.48563}, {"ts": 1768583520000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 29781.6, "quote_volume": 3524.61197, "trades": 31, "taker_buy_volume": 346.7, "taker_buy_quote": 41.01461}, {"ts": 1768583580000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 35038.8, "quote_volume": 4140.94732, "trades": 40, "taker_buy_volume": 1455.4, "taker_buy_quote": 172.04436}, {"ts": 1768583640000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 5131.3, "quote_volume": 607.05214, "trades": 16, "taker_buy_volume": 3241.5, "taker_buy_quote": 383.49565}, {"ts": 1768583700000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 2255.6, "quote_volume": 267.05623, "trades": 14, "taker_buy_volume": 285.3, "taker_buy_quote": 33.77952}, {"ts": 1768583760000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 4803.8, "quote_volume": 568.72738, "trades": 16, "taker_buy_volume": 4073.0, "taker_buy_quote": 482.25081}, {"ts": 1768583820000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 55605.1, "quote_volume": 6589.63807, "trades": 31, "taker_buy_volume": 7601.6, "taker_buy_quote": 901.25446}, {"ts": 1768583880000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 7434.1, "quote_volume": 881.49659, "trades": 34, "taker_buy_volume": 3425.6, "taker_buy_quote": 406.11692}, {"ts": 1768583940000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 59337.3, "quote_volume": 7036.81594, "trades": 15, "taker_buy_volume": 53458.9, "taker_buy_quote": 6340.22554}, {"ts": 1768584000000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 16642.5, "quote_volume": 1972.14805, "trades": 28, "taker_buy_volume": 12795.6, "taker_buy_quote": 1516.2904}, {"ts": 1768584060000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 2895.5, "quote_volume": 342.83393, "trades": 25, "taker_buy_volume": 418.2, "taker_buy_quote": 49.53662}, {"ts": 1768584120000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 1663.8, "quote_volume": 196.98729, "trades": 18, "taker_buy_volume": 1033.2, "taker_buy_quote": 122.33088}, {"ts": 1768584180000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 367.2, "quote_volume": 43.47648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584240000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 3682.3, "quote_volume": 435.73694, "trades": 21, "taker_buy_volume": 219.7, "taker_buy_quote": 26.01248}, {"ts": 1768584300000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 94014.5, "quote_volume": 11099.34292, "trades": 82, "taker_buy_volume": 9823.8, "taker_buy_quote": 1159.9586}, {"ts": 1768584360000, "open": 0.1182, "high": 0.1182, "low": 0.1181, "close": 0.1182, "volume": 5134.9, "quote_volume": 606.93838, "trades": 14, "taker_buy_volume": 4990.8, "taker_buy_quote": 589.91256}, {"ts": 1768584420000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 17041.4, "quote_volume": 2014.68097, "trades": 28, "taker_buy_volume": 12361.9, "taker_buy_quote": 1461.56407}, {"ts": 1768584480000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1185, "volume": 182855.1, "quote_volume": 21662.82559, "trades": 145, "taker_buy_volume": 145734.7, "taker_buy_quote": 17268.32979}, {"ts": 1768584540000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 4406.7, "quote_volume": 522.61244, "trades": 6, "taker_buy_volume": 4184.9, "taker_buy_quote": 496.32914}, {"ts": 1768584600000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 1704.5, "quote_volume": 202.17063, "trades": 10, "taker_buy_volume": 1562.8, "taker_buy_quote": 185.37335}, {"ts": 1768584660000, "open": 0.1187, "high": 0.1189, "low": 0.1186, "close": 0.1189, "volume": 80583.9, "quote_volume": 9567.87875, "trades": 75, "taker_buy_volume": 40200.2, "taker_buy_quote": 4774.34183}, {"ts": 1768584720000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 13412.4, "quote_volume": 1594.61094, "trades": 35, "taker_buy_volume": 13002.6, "taker_buy_quote": 1545.91344}, {"ts": 1768584780000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 3585.5, "quote_volume": 426.31595, "trades": 16, "taker_buy_volume": 241.1, "taker_buy_quote": 28.66679}, {"ts": 1768584840000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 3390.6, "quote_volume": 403.14234, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584900000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 2626.4, "quote_volume": 312.02278, "trades": 13, "taker_buy_volume": 952.6, "taker_buy_quote": 113.18287}, {"ts": 1768584960000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 1648.0, "quote_volume": 195.72484, "trades": 6, "taker_buy_volume": 1072.4, "taker_buy_quote": 127.40112}, {"ts": 1768585020000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 45511.3, "quote_volume": 5411.14778, "trades": 25, "taker_buy_volume": 44813.1, "taker_buy_quote": 5328.14742}, {"ts": 1768585080000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 18153.2, "quote_volume": 2158.55739, "trades": 17, "taker_buy_volume": 9172.5, "taker_buy_quote": 1090.78127}, {"ts": 1768585140000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 6746.4, "quote_volume": 801.69665, "trades": 15, "taker_buy_volume": 4998.8, "taker_buy_quote": 594.08927}, {"ts": 1768585200000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 486.1, "quote_volume": 57.77036, "trades": 8, "taker_buy_volume": 216.8, "taker_buy_quote": 25.77752}, {"ts": 1768585260000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 2535.4, "quote_volume": 301.73173, "trades": 14, "taker_buy_volume": 2395.7, "taker_buy_quote": 285.11437}, {"ts": 1768585320000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 92590.9, "quote_volume": 11024.08296, "trades": 54, "taker_buy_volume": 90246.5, "taker_buy_quote": 10745.03321}, {"ts": 1768585380000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2167.5, "quote_volume": 258.14925, "trades": 8, "taker_buy_volume": 1216.4, "taker_buy_quote": 144.87324}, {"ts": 1768585440000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 12071.9, "quote_volume": 1438.9562, "trades": 10, "taker_buy_volume": 11929.1, "taker_buy_quote": 1421.94872}, {"ts": 1768585500000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1714.7, "quote_volume": 204.23077, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 11.92}, {"ts": 1768585560000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 3132.9, "quote_volume": 373.12839, "trades": 14, "taker_buy_volume": 2446.0, "taker_buy_quote": 291.3186}, {"ts": 1768585620000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 954.8, "quote_volume": 113.76115, "trades": 8, "taker_buy_volume": 664.5, "taker_buy_quote": 79.1934}, {"ts": 1768585680000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 409.3, "quote_volume": 48.7319, "trades": 7, "taker_buy_volume": 252.0, "taker_buy_quote": 30.0132}, {"ts": 1768585740000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 6447.3, "quote_volume": 767.2711, "trades": 11, "taker_buy_volume": 424.0, "taker_buy_quote": 50.4984}, {"ts": 1768585800000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 3240.6, "quote_volume": 385.72796, "trades": 12, "taker_buy_volume": 965.6, "taker_buy_quote": 115.00296}, {"ts": 1768585860000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 537.1, "quote_volume": 63.94766, "trades": 7, "taker_buy_volume": 327.6, "taker_buy_quote": 39.01716}, {"ts": 1768585920000, "open": 0.1191, "high": 0.1191, "low": 0.1188, "close": 0.1189, "volume": 66458.7, "quote_volume": 7905.97028, "trades": 47, "taker_buy_volume": 41116.6, "taker_buy_quote": 4890.50183}, {"ts": 1768585980000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 3211.8, "quote_volume": 381.87625, "trades": 12, "taker_buy_volume": 2302.2, "taker_buy_quote": 273.73949}, {"ts": 1768586040000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 69.9, "quote_volume": 8.30412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586100000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 6487.5, "quote_volume": 771.33884, "trades": 10, "taker_buy_volume": 6238.4, "taker_buy_quote": 741.74576}, {"ts": 1768586160000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 9772.6, "quote_volume": 1161.96231, "trades": 17, "taker_buy_volume": 1099.9, "taker_buy_quote": 130.78484}, {"ts": 1768586220000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 11792.8, "quote_volume": 1403.32337, "trades": 27, "taker_buy_volume": 11527.3, "taker_buy_quote": 1371.7487}, {"ts": 1768586280000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 20256.4, "quote_volume": 2410.51182, "trades": 35, "taker_buy_volume": 1864.0, "taker_buy_quote": 221.82357}, {"ts": 1768586340000, "open": 0.119, "high": 0.1193, "low": 0.119, "close": 0.1193, "volume": 8850.7, "quote_volume": 1054.85464, "trades": 24, "taker_buy_volume": 8688.1, "taker_buy_quote": 1035.48952}, {"ts": 1768586400000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 32208.8, "quote_volume": 3844.69107, "trades": 55, "taker_buy_volume": 28524.6, "taker_buy_quote": 3404.99597}, {"ts": 1768586460000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 18376.2, "quote_volume": 2193.99526, "trades": 12, "taker_buy_volume": 16451.0, "taker_buy_quote": 1964.2494}, {"ts": 1768586520000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 80583.4, "quote_volume": 9613.80132, "trades": 42, "taker_buy_volume": 46211.1, "taker_buy_quote": 5513.20058}, {"ts": 1768586580000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 558.1, "quote_volume": 66.58133, "trades": 10, "taker_buy_volume": 199.1, "taker_buy_quote": 23.75263}, {"ts": 1768586640000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.119, "volume": 94192.4, "quote_volume": 11224.4497, "trades": 71, "taker_buy_volume": 23386.4, "taker_buy_quote": 2789.40803}, {"ts": 1768586700000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 10704.0, "quote_volume": 1274.8464, "trades": 9, "taker_buy_volume": 10630.9, "taker_buy_quote": 1266.14019}, {"ts": 1768586760000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 2358.5, "quote_volume": 281.1525, "trades": 13, "taker_buy_volume": 1784.2, "taker_buy_quote": 212.70164}, {"ts": 1768586820000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 21284.9, "quote_volume": 2537.16008, "trades": 13, "taker_buy_volume": 20965.1, "taker_buy_quote": 2499.03992}, {"ts": 1768586880000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 178.5, "quote_volume": 21.28467, "trades": 3, "taker_buy_volume": 74.7, "taker_buy_quote": 8.91171}, {"ts": 1768586940000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 3252.3, "quote_volume": 387.68087, "trades": 14, "taker_buy_volume": 1320.0, "taker_buy_quote": 157.35071}, {"ts": 1768587000000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 3275.3, "quote_volume": 390.42248, "trades": 23, "taker_buy_volume": 199.5, "taker_buy_quote": 23.78712}, {"ts": 1768587060000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 2299.5, "quote_volume": 274.0752, "trades": 12, "taker_buy_volume": 132.3, "taker_buy_quote": 15.77016}, {"ts": 1768587120000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 908.3, "quote_volume": 108.2623, "trades": 5, "taker_buy_volume": 837.7, "taker_buy_quote": 99.85384}, {"ts": 1768587180000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 745.1, "quote_volume": 88.74141, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587240000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 1814.9, "quote_volume": 216.12945, "trades": 14, "taker_buy_volume": 310.7, "taker_buy_quote": 37.00437}, {"ts": 1768587300000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2011.1, "quote_volume": 239.52201, "trades": 8, "taker_buy_volume": 1206.7, "taker_buy_quote": 143.71797}, {"ts": 1768587360000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 10803.4, "quote_volume": 1287.74176, "trades": 19, "taker_buy_volume": 2801.8, "taker_buy_quote": 333.97456}, {"ts": 1768587420000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 10897.5, "quote_volume": 1298.98746, "trades": 8, "taker_buy_volume": 8742.8, "taker_buy_quote": 1042.14722}, {"ts": 1768587480000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 2810.3, "quote_volume": 335.26879, "trades": 12, "taker_buy_volume": 1796.1, "taker_buy_quote": 214.27473}, {"ts": 1768587540000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 21202.1, "quote_volume": 2529.39564, "trades": 23, "taker_buy_volume": 9796.3, "taker_buy_quote": 1168.69859}, {"ts": 1768587600000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 8722.7, "quote_volume": 1040.61811, "trades": 12, "taker_buy_volume": 7524.5, "taker_buy_quote": 897.67285}, {"ts": 1768587660000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 1559.8, "quote_volume": 185.89522, "trades": 14, "taker_buy_volume": 281.2, "taker_buy_quote": 33.53456}, {"ts": 1768587720000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 3633.8, "quote_volume": 432.78748, "trades": 15, "taker_buy_volume": 1487.8, "taker_buy_quote": 177.20454}, {"ts": 1768587780000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 634.4, "quote_volume": 75.55339, "trades": 11, "taker_buy_volume": 268.2, "taker_buy_quote": 31.95621}, {"ts": 1768587840000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 1656.2, "quote_volume": 197.40429, "trades": 12, "taker_buy_volume": 1284.3, "taker_buy_quote": 153.08856}, {"ts": 1768587900000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 4943.2, "quote_volume": 589.21372, "trades": 15, "taker_buy_volume": 2796.4, "taker_buy_quote": 333.3376}, {"ts": 1768587960000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 85232.6, "quote_volume": 10168.30884, "trades": 26, "taker_buy_volume": 68891.9, "taker_buy_quote": 8218.86333}, {"ts": 1768588020000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 3334.1, "quote_volume": 397.75735, "trades": 12, "taker_buy_volume": 3180.1, "taker_buy_quote": 379.39264}, {"ts": 1768588080000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 36283.8, "quote_volume": 4328.12822, "trades": 19, "taker_buy_volume": 26710.4, "taker_buy_quote": 3186.55072}, {"ts": 1768588140000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1151.7, "quote_volume": 137.49728, "trades": 4, "taker_buy_volume": 994.7, "taker_buy_quote": 118.76718}, {"ts": 1768588200000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 5476.8, "quote_volume": 653.80443, "trades": 15, "taker_buy_volume": 5342.1, "taker_buy_quote": 637.73472}, {"ts": 1768588260000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 35538.1, "quote_volume": 4240.03701, "trades": 21, "taker_buy_volume": 3416.8, "taker_buy_quote": 407.96592}, {"ts": 1768588320000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2437.0, "quote_volume": 290.95624, "trades": 9, "taker_buy_volume": 2221.4, "taker_buy_quote": 265.23516}, {"ts": 1768588380000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 3054.4, "quote_volume": 364.4579, "trades": 11, "taker_buy_volume": 1520.8, "taker_buy_quote": 181.51333}, {"ts": 1768588440000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 19542.9, "quote_volume": 2332.31059, "trades": 19, "taker_buy_volume": 19289.1, "taker_buy_quote": 2302.04483}, {"ts": 1768588500000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 42280.1, "quote_volume": 5045.61593, "trades": 12, "taker_buy_volume": 16000.0, "taker_buy_quote": 1910.4}, {"ts": 1768588560000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 9211.6, "quote_volume": 1098.02943, "trades": 23, "taker_buy_volume": 1006.6, "taker_buy_quote": 119.99343}, {"ts": 1768588620000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1090.7, "quote_volume": 130.00429, "trades": 5, "taker_buy_volume": 886.9, "taker_buy_quote": 105.71848}, {"ts": 1768588680000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 4714.4, "quote_volume": 561.38158, "trades": 17, "taker_buy_volume": 2631.6, "taker_buy_quote": 313.42356}, {"ts": 1768588740000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 1253.7, "quote_volume": 149.21959, "trades": 4, "taker_buy_volume": 292.9, "taker_buy_quote": 34.88439}, {"ts": 1768588800000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 4121.8, "quote_volume": 490.4942, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588860000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 73.3, "quote_volume": 8.7227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588920000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 12454.0, "quote_volume": 1483.23588, "trades": 14, "taker_buy_volume": 12023.3, "taker_buy_quote": 1431.97503}, {"ts": 1768588980000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 764.0, "quote_volume": 91.00835, "trades": 10, "taker_buy_volume": 159.5, "taker_buy_quote": 19.0124}, {"ts": 1768589040000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1246.7, "quote_volume": 148.58098, "trades": 9, "taker_buy_volume": 990.1, "taker_buy_quote": 118.01992}, {"ts": 1768589100000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 9330.2, "quote_volume": 1112.15185, "trades": 14, "taker_buy_volume": 4452.5, "taker_buy_quote": 530.738}, {"ts": 1768589160000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 14990.7, "quote_volume": 1785.44236, "trades": 28, "taker_buy_volume": 4082.6, "taker_buy_quote": 486.40546}, {"ts": 1768589220000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 2550.1, "quote_volume": 303.57836, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589280000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 38696.3, "quote_volume": 4604.87396, "trades": 30, "taker_buy_volume": 36934.4, "taker_buy_quote": 4395.20786}, {"ts": 1768589340000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 32861.9, "quote_volume": 3907.67456, "trades": 33, "taker_buy_volume": 3809.9, "taker_buy_quote": 453.19664}, {"ts": 1768589400000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 14940.7, "quote_volume": 1777.94797, "trades": 21, "taker_buy_volume": 14656.8, "taker_buy_quote": 1744.16387}, {"ts": 1768589460000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 10993.0, "quote_volume": 1307.96456, "trades": 15, "taker_buy_volume": 5125.4, "taker_buy_quote": 609.92933}, {"ts": 1768589520000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 939.0, "quote_volume": 111.81131, "trades": 9, "taker_buy_volume": 703.1, "taker_buy_quote": 83.73921}, {"ts": 1768589580000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 16476.8, "quote_volume": 1962.2419, "trades": 29, "taker_buy_volume": 4190.1, "taker_buy_quote": 499.04091}, {"ts": 1768589640000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 372.4, "quote_volume": 44.3156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589700000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 38204.2, "quote_volume": 4546.60375, "trades": 28, "taker_buy_volume": 28208.2, "taker_buy_quote": 3357.3983}, {"ts": 1768589760000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 2518.6, "quote_volume": 299.49816, "trades": 9, "taker_buy_volume": 75.7, "taker_buy_quote": 9.01587}, {"ts": 1768589820000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 6585.6, "quote_volume": 783.22324, "trades": 12, "taker_buy_volume": 1208.9, "taker_buy_quote": 143.86835}, {"ts": 1768589880000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 64.3, "quote_volume": 7.64527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589940000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 3707.6, "quote_volume": 441.18973, "trades": 4, "taker_buy_volume": 3560.9, "taker_buy_quote": 423.7471}, {"ts": 1768590000000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 7422.7, "quote_volume": 881.9741, "trades": 28, "taker_buy_volume": 1191.3, "taker_buy_quote": 141.64557}, {"ts": 1768590060000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 15800.4, "quote_volume": 1876.13485, "trades": 30, "taker_buy_volume": 8762.4, "taker_buy_quote": 1040.95056}, {"ts": 1768590120000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 8992.0, "quote_volume": 1067.35742, "trades": 12, "taker_buy_volume": 126.2, "taker_buy_quote": 14.99256}, {"ts": 1768590180000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 7749.0, "quote_volume": 919.04911, "trades": 19, "taker_buy_volume": 3779.3, "taker_buy_quote": 448.24269}, {"ts": 1768590240000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 552.6, "quote_volume": 65.55398, "trades": 6, "taker_buy_volume": 156.2, "taker_buy_quote": 18.54094}, {"ts": 1768590300000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 39631.9, "quote_volume": 4704.2834, "trades": 21, "taker_buy_volume": 11575.6, "taker_buy_quote": 1374.02372}, {"ts": 1768590360000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 1559.1, "quote_volume": 184.90277, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590420000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 1028.7, "quote_volume": 121.99754, "trades": 5, "taker_buy_volume": 132.9, "taker_buy_quote": 15.76194}, {"ts": 1768590480000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 535.6, "quote_volume": 63.50883, "trades": 7, "taker_buy_volume": 313.7, "taker_buy_quote": 37.20482}, {"ts": 1768590540000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 54222.6, "quote_volume": 6425.3281, "trades": 32, "taker_buy_volume": 37068.9, "taker_buy_quote": 4392.66465}, {"ts": 1768590600000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 931.1, "quote_volume": 110.359, "trades": 7, "taker_buy_volume": 236.5, "taker_buy_quote": 28.0489}, {"ts": 1768590660000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 847.4, "quote_volume": 100.40522, "trades": 11, "taker_buy_volume": 253.3, "taker_buy_quote": 30.01605}, {"ts": 1768590720000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 23992.5, "quote_volume": 2846.6687, "trades": 34, "taker_buy_volume": 20235.2, "taker_buy_quote": 2401.23408}, {"ts": 1768590780000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 2216.7, "quote_volume": 262.68742, "trades": 19, "taker_buy_volume": 394.6, "taker_buy_quote": 46.78627}, {"ts": 1768590840000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 653.4, "quote_volume": 77.4102, "trades": 12, "taker_buy_volume": 84.5, "taker_buy_quote": 10.01325}, {"ts": 1768590900000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 1599.4, "quote_volume": 189.56437, "trades": 11, "taker_buy_volume": 1387.8, "taker_buy_quote": 164.48977}, {"ts": 1768590960000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 8550.6, "quote_volume": 1013.25984, "trades": 25, "taker_buy_volume": 939.4, "taker_buy_quote": 111.34025}, {"ts": 1768591020000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 2570.5, "quote_volume": 304.3472, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591080000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 4814.0, "quote_volume": 569.50588, "trades": 7, "taker_buy_volume": 96.8, "taker_buy_quote": 11.46112}, {"ts": 1768591140000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 679.1, "quote_volume": 80.39795, "trades": 7, "taker_buy_volume": 548.1, "taker_buy_quote": 64.89504}, {"ts": 1768591200000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 8920.4, "quote_volume": 1056.16889, "trades": 11, "taker_buy_volume": 59.0, "taker_buy_quote": 6.9856}, {"ts": 1768591260000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 75789.6, "quote_volume": 8966.64294, "trades": 37, "taker_buy_volume": 66106.9, "taker_buy_quote": 7821.16177}, {"ts": 1768591320000, "open": 0.1184, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 27206.1, "quote_volume": 3221.20224, "trades": 16, "taker_buy_volume": 27020.4, "taker_buy_quote": 3199.22465}, {"ts": 1768591380000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1187, "volume": 4352.2, "quote_volume": 516.08292, "trades": 19, "taker_buy_volume": 2547.7, "taker_buy_quote": 302.09292}, {"ts": 1768591440000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 73745.0, "quote_volume": 8742.5849, "trades": 22, "taker_buy_volume": 67.4, "taker_buy_quote": 7.99364}, {"ts": 1768591500000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 2878.7, "quote_volume": 341.4069, "trades": 14, "taker_buy_volume": 1123.5, "taker_buy_quote": 133.2471}, {"ts": 1768591560000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 516.0, "quote_volume": 61.20435, "trades": 10, "taker_buy_volume": 67.5, "taker_buy_quote": 8.01225}, {"ts": 1768591620000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 6714.9, "quote_volume": 795.88083, "trades": 11, "taker_buy_volume": 574.6, "taker_buy_quote": 68.14756}, {"ts": 1768591680000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 10829.6, "quote_volume": 1282.5502, "trades": 21, "taker_buy_volume": 2599.2, "taker_buy_quote": 308.0052}, {"ts": 1768591740000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 150988.3, "quote_volume": 17872.36579, "trades": 42, "taker_buy_volume": 37628.4, "taker_buy_quote": 4455.42656}, {"ts": 1768591800000, "open": 0.1183, "high": 0.1185, "low": 0.1183, "close": 0.1185, "volume": 11374.1, "quote_volume": 1346.68647, "trades": 15, "taker_buy_volume": 11087.5, "taker_buy_quote": 1312.77606}, {"ts": 1768591860000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 8178.4, "quote_volume": 969.27656, "trades": 30, "taker_buy_volume": 3057.8, "taker_buy_quote": 362.47899}, {"ts": 1768591920000, "open": 0.1187, "high": 0.1188, "low": 0.1186, "close": 0.1188, "volume": 10065.3, "quote_volume": 1194.7528, "trades": 17, "taker_buy_volume": 9828.1, "taker_buy_quote": 1166.60474}, {"ts": 1768591980000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 7192.7, "quote_volume": 854.5126, "trades": 22, "taker_buy_volume": 2069.0, "taker_buy_quote": 245.83925}, {"ts": 1768592040000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 17422.4, "quote_volume": 2069.78112, "trades": 37, "taker_buy_volume": 15586.9, "taker_buy_quote": 1851.72372}, {"ts": 1768592100000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 48670.4, "quote_volume": 5791.48769, "trades": 82, "taker_buy_volume": 33411.0, "taker_buy_quote": 3975.62694}, {"ts": 1768592160000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 8044.2, "quote_volume": 957.2598, "trades": 47, "taker_buy_volume": 6246.1, "taker_buy_quote": 743.2859}, {"ts": 1768592220000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 17394.8, "quote_volume": 2070.03512, "trades": 136, "taker_buy_volume": 12108.3, "taker_buy_quote": 1440.94718}, {"ts": 1768592280000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 9374.1, "quote_volume": 1114.02309, "trades": 22, "taker_buy_volume": 2604.2, "taker_buy_quote": 309.63938}, {"ts": 1768592340000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 8491.6, "quote_volume": 1009.64508, "trades": 16, "taker_buy_volume": 7397.4, "taker_buy_quote": 879.55086}, {"ts": 1768592400000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 36484.1, "quote_volume": 4334.40983, "trades": 38, "taker_buy_volume": 32469.5, "taker_buy_quote": 3857.47535}, {"ts": 1768592460000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 7543.7, "quote_volume": 895.70839, "trades": 29, "taker_buy_volume": 4606.6, "taker_buy_quote": 547.00221}, {"ts": 1768592520000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 17088.7, "quote_volume": 2028.84328, "trades": 43, "taker_buy_volume": 16032.2, "taker_buy_quote": 1903.36156}, {"ts": 1768592580000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 11431.2, "quote_volume": 1358.00424, "trades": 16, "taker_buy_volume": 3241.1, "taker_buy_quote": 385.04268}, {"ts": 1768592640000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 2656.1, "quote_volume": 315.53159, "trades": 4, "taker_buy_volume": 2525.2, "taker_buy_quote": 299.99376}, {"ts": 1768592700000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 14881.6, "quote_volume": 1767.92246, "trades": 6, "taker_buy_volume": 14765.4, "taker_buy_quote": 1754.12952}, {"ts": 1768592760000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 299.8, "quote_volume": 35.59468, "trades": 5, "taker_buy_volume": 84.2, "taker_buy_quote": 10.00296}, {"ts": 1768592820000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 4786.5, "quote_volume": 568.62293, "trades": 18, "taker_buy_volume": 1110.2, "taker_buy_quote": 131.89176}, {"ts": 1768592880000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 1358.7, "quote_volume": 161.38728, "trades": 9, "taker_buy_volume": 1095.9, "taker_buy_quote": 130.19292}, {"ts": 1768592940000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 8804.1, "quote_volume": 1046.63674, "trades": 18, "taker_buy_volume": 8656.8, "taker_buy_quote": 1029.1449}, {"ts": 1768593000000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 4828.0, "quote_volume": 574.50908, "trades": 24, "taker_buy_volume": 2441.2, "taker_buy_quote": 290.5028}, {"ts": 1768593060000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 3739.2, "quote_volume": 444.52616, "trades": 12, "taker_buy_volume": 1681.0, "taker_buy_quote": 199.8709}, {"ts": 1768593120000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 36203.8, "quote_volume": 4301.10827, "trades": 26, "taker_buy_volume": 4403.6, "taker_buy_quote": 523.25124}, {"ts": 1768593180000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 118.3, "quote_volume": 14.05404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593240000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 3297.8, "quote_volume": 392.10932, "trades": 21, "taker_buy_volume": 1978.9, "taker_buy_quote": 235.30627}, {"ts": 1768593300000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 7080.7, "quote_volume": 841.19795, "trades": 14, "taker_buy_volume": 1668.4, "taker_buy_quote": 198.22276}, {"ts": 1768593360000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 2268.7, "quote_volume": 269.52384, "trades": 10, "taker_buy_volume": 2207.3, "taker_buy_quote": 262.23566}, {"ts": 1768593420000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 5911.5, "quote_volume": 702.26053, "trades": 21, "taker_buy_volume": 988.4, "taker_buy_quote": 117.42192}, {"ts": 1768593480000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 973.7, "quote_volume": 115.69997, "trades": 9, "taker_buy_volume": 827.6, "taker_buy_quote": 98.34329}, {"ts": 1768593540000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 415.4, "quote_volume": 49.37394, "trades": 6, "taker_buy_volume": 244.2, "taker_buy_quote": 29.03538}, {"ts": 1768593600000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 1014.1, "quote_volume": 120.48049, "trades": 9, "taker_buy_volume": 54.1, "taker_buy_quote": 6.43249}, {"ts": 1768593660000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 809.8, "quote_volume": 96.13886, "trades": 6, "taker_buy_volume": 67.4, "taker_buy_quote": 8.00712}, {"ts": 1768593720000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 28958.2, "quote_volume": 3435.65474, "trades": 15, "taker_buy_volume": 11086.8, "taker_buy_quote": 1316.00316}, {"ts": 1768593780000, "open": 0.1186, "high": 0.1186, "low": 0.1184, "close": 0.1184, "volume": 26295.7, "quote_volume": 3115.38266, "trades": 33, "taker_buy_volume": 992.8, "taker_buy_quote": 117.65608}, {"ts": 1768593840000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 475.9, "quote_volume": 56.32348, "trades": 6, "taker_buy_volume": 245.1, "taker_buy_quote": 29.01984}, {"ts": 1768593900000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 62801.7, "quote_volume": 7429.48167, "trades": 35, "taker_buy_volume": 10247.7, "taker_buy_quote": 1212.43524}, {"ts": 1768593960000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 5332.7, "quote_volume": 631.10527, "trades": 44, "taker_buy_volume": 2468.6, "taker_buy_quote": 292.28224}, {"ts": 1768594020000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1182, "volume": 17694.3, "quote_volume": 2091.68285, "trades": 40, "taker_buy_volume": 8499.4, "taker_buy_quote": 1004.7953}, {"ts": 1768594080000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 29222.5, "quote_volume": 3454.34499, "trades": 16, "taker_buy_volume": 29058.6, "taker_buy_quote": 3434.97201}, {"ts": 1768594140000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 149395.6, "quote_volume": 17669.16287, "trades": 123, "taker_buy_volume": 106667.3, "taker_buy_quote": 12618.60512}, {"ts": 1768594200000, "open": 0.1183, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 6412.1, "quote_volume": 758.70472, "trades": 30, "taker_buy_volume": 4270.2, "taker_buy_quote": 505.3264}, {"ts": 1768594260000, "open": 0.1184, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 5497.1, "quote_volume": 650.79302, "trades": 9, "taker_buy_volume": 4860.9, "taker_buy_quote": 575.53056}, {"ts": 1768594320000, "open": 0.1184, "high": 0.1186, "low": 0.1183, "close": 0.1186, "volume": 56791.2, "quote_volume": 6729.97004, "trades": 47, "taker_buy_volume": 53742.8, "taker_buy_quote": 6369.04793}, {"ts": 1768594380000, "open": 0.1187, "high": 0.1189, "low": 0.1186, "close": 0.1189, "volume": 74951.5, "quote_volume": 8895.07107, "trades": 46, "taker_buy_volume": 32249.8, "taker_buy_quote": 3830.14301}, {"ts": 1768594440000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 5481.5, "quote_volume": 651.70829, "trades": 14, "taker_buy_volume": 5060.9, "taker_buy_quote": 601.74101}, {"ts": 1768594500000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 47989.2, "quote_volume": 5705.90111, "trades": 26, "taker_buy_volume": 40436.0, "taker_buy_quote": 4807.8404}, {"ts": 1768594560000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 6511.7, "quote_volume": 774.47443, "trades": 22, "taker_buy_volume": 6225.5, "taker_buy_quote": 740.46066}, {"ts": 1768594620000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 151787.0, "quote_volume": 18077.49215, "trades": 145, "taker_buy_volume": 102653.1, "taker_buy_quote": 12225.69194}, {"ts": 1768594680000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 52109.2, "quote_volume": 6207.18818, "trades": 22, "taker_buy_volume": 52109.2, "taker_buy_quote": 6207.18818}, {"ts": 1768594740000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 4123.0, "quote_volume": 491.8563, "trades": 16, "taker_buy_volume": 3947.0, "taker_buy_quote": 470.8771}, {"ts": 1768594800000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 18530.0, "quote_volume": 2210.61571, "trades": 27, "taker_buy_volume": 17824.8, "taker_buy_quote": 2126.49864}, {"ts": 1768594860000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 9588.2, "quote_volume": 1144.80392, "trades": 11, "taker_buy_volume": 9448.6, "taker_buy_quote": 1128.14964}, {"ts": 1768594920000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 45439.9, "quote_volume": 5425.51821, "trades": 30, "taker_buy_volume": 13161.4, "taker_buy_quote": 1571.47116}, {"ts": 1768594980000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2676.3, "quote_volume": 319.53578, "trades": 5, "taker_buy_volume": 2531.9, "taker_buy_quote": 302.30886}, {"ts": 1768595040000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 8992.0, "quote_volume": 1072.90553, "trades": 6, "taker_buy_volume": 1599.3, "taker_buy_quote": 190.95642}, {"ts": 1768595100000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 50091.0, "quote_volume": 5985.22606, "trades": 38, "taker_buy_volume": 38841.9, "taker_buy_quote": 4641.36555}, {"ts": 1768595160000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 46343.4, "quote_volume": 5537.59887, "trades": 28, "taker_buy_volume": 39758.6, "taker_buy_quote": 4751.30855}, {"ts": 1768595220000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 10663.5, "quote_volume": 1273.41511, "trades": 10, "taker_buy_volume": 1932.1, "taker_buy_quote": 230.88595}, {"ts": 1768595280000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 92281.0, "quote_volume": 11041.38169, "trades": 92, "taker_buy_volume": 75459.1, "taker_buy_quote": 9028.03738}, {"ts": 1768595340000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 59858.4, "quote_volume": 7170.11505, "trades": 38, "taker_buy_volume": 46853.7, "taker_buy_quote": 5613.07326}, {"ts": 1768595400000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 205683.0, "quote_volume": 24654.15411, "trades": 104, "taker_buy_volume": 104508.4, "taker_buy_quote": 12524.9958}, {"ts": 1768595460000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 71463.2, "quote_volume": 8568.03333, "trades": 58, "taker_buy_volume": 17435.7, "taker_buy_quote": 2090.54043}, {"ts": 1768595520000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 4167.2, "quote_volume": 499.6342, "trades": 3, "taker_buy_volume": 4036.4, "taker_buy_quote": 483.96436}, {"ts": 1768595580000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 28040.7, "quote_volume": 3358.44376, "trades": 26, "taker_buy_volume": 592.9, "taker_buy_quote": 71.02942}, {"ts": 1768595640000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 503.5, "quote_volume": 60.23949, "trades": 7, "taker_buy_volume": 208.9, "taker_buy_quote": 25.00533}, {"ts": 1768595700000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 12648.2, "quote_volume": 1513.98119, "trades": 11, "taker_buy_volume": 12488.4, "taker_buy_quote": 1494.86148}, {"ts": 1768595760000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 71544.2, "quote_volume": 8571.44001, "trades": 26, "taker_buy_volume": 70306.4, "taker_buy_quote": 8423.17868}, {"ts": 1768595820000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 8615.1, "quote_volume": 1033.1293, "trades": 37, "taker_buy_volume": 6452.2, "taker_buy_quote": 773.82762}, {"ts": 1768595880000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 3989.7, "quote_volume": 478.04189, "trades": 13, "taker_buy_volume": 834.0, "taker_buy_quote": 99.9966}, {"ts": 1768595940000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 4477.8, "quote_volume": 536.31137, "trades": 27, "taker_buy_volume": 1940.3, "taker_buy_quote": 232.45628}, {"ts": 1768596000000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 434.9, "quote_volume": 52.10102, "trades": 8, "taker_buy_volume": 219.5, "taker_buy_quote": 26.2961}, {"ts": 1768596060000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 3721.5, "quote_volume": 446.20028, "trades": 16, "taker_buy_volume": 2614.1, "taker_buy_quote": 313.43059}, {"ts": 1768596120000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 26027.6, "quote_volume": 3120.92889, "trades": 21, "taker_buy_volume": 25906.8, "taker_buy_quote": 3106.45198}, {"ts": 1768596180000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 12520.0, "quote_volume": 1501.15717, "trades": 22, "taker_buy_volume": 3167.1, "taker_buy_quote": 379.74446}, {"ts": 1768596240000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2100.5, "quote_volume": 252.04626, "trades": 3, "taker_buy_volume": 1963.1, "taker_buy_quote": 235.572}, {"ts": 1768596300000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 15972.8, "quote_volume": 1916.69973, "trades": 26, "taker_buy_volume": 14437.0, "taker_buy_quote": 1732.44582}, {"ts": 1768596360000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 24317.3, "quote_volume": 2918.07156, "trades": 17, "taker_buy_volume": 24206.2, "taker_buy_quote": 2904.75067}, {"ts": 1768596420000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 116619.0, "quote_volume": 13994.27944, "trades": 30, "taker_buy_volume": 115720.3, "taker_buy_quote": 13886.44267}, {"ts": 1768596480000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 19796.4, "quote_volume": 2375.5473, "trades": 25, "taker_buy_volume": 18696.1, "taker_buy_quote": 2243.532}, {"ts": 1768596540000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 61332.0, "quote_volume": 7359.83167, "trades": 33, "taker_buy_volume": 9675.3, "taker_buy_quote": 1161.036}, {"ts": 1768596600000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 36213.3, "quote_volume": 4341.98103, "trades": 27, "taker_buy_volume": 6998.8, "taker_buy_quote": 839.16248}, {"ts": 1768596660000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 3211.9, "quote_volume": 385.57148, "trades": 14, "taker_buy_volume": 2961.3, "taker_buy_quote": 355.50541}, {"ts": 1768596720000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 4935.6, "quote_volume": 592.65719, "trades": 23, "taker_buy_volume": 4070.9, "taker_buy_quote": 488.89319}, {"ts": 1768596780000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 372.8, "quote_volume": 44.75907, "trades": 3, "taker_buy_volume": 230.7, "taker_buy_quote": 27.70707}, {"ts": 1768596840000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 78287.9, "quote_volume": 9401.67343, "trades": 38, "taker_buy_volume": 51775.5, "taker_buy_quote": 6218.23755}, {"ts": 1768596900000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 99073.8, "quote_volume": 11906.47916, "trades": 67, "taker_buy_volume": 82177.8, "taker_buy_quote": 9875.65553}, {"ts": 1768596960000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 49917.0, "quote_volume": 5990.57404, "trades": 25, "taker_buy_volume": 5287.7, "taker_buy_quote": 635.05277}, {"ts": 1768597020000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 4760.5, "quote_volume": 572.18738, "trades": 8, "taker_buy_volume": 4513.3, "taker_buy_quote": 542.49866}, {"ts": 1768597080000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 14933.3, "quote_volume": 1794.96331, "trades": 10, "taker_buy_volume": 14739.8, "taker_buy_quote": 1771.72396}, {"ts": 1768597140000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 86466.1, "quote_volume": 10389.63449, "trades": 51, "taker_buy_volume": 48909.2, "taker_buy_quote": 5878.88584}, {"ts": 1768597200000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 41028.5, "quote_volume": 4931.61856, "trades": 42, "taker_buy_volume": 32365.8, "taker_buy_quote": 3890.36916}, {"ts": 1768597260000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 14555.3, "quote_volume": 1747.37505, "trades": 29, "taker_buy_volume": 1113.5, "taker_buy_quote": 133.62}, {"ts": 1768597320000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 11051.3, "quote_volume": 1327.45246, "trades": 68, "taker_buy_volume": 6376.0, "taker_buy_quote": 765.9695}, {"ts": 1768597380000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 59658.7, "quote_volume": 7167.11762, "trades": 88, "taker_buy_volume": 51539.4, "taker_buy_quote": 6191.17776}, {"ts": 1768597440000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1262.4, "quote_volume": 151.85261, "trades": 3, "taker_buy_volume": 1121.3, "taker_buy_quote": 134.89239}, {"ts": 1768597500000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 123183.5, "quote_volume": 14825.65229, "trades": 46, "taker_buy_volume": 108218.5, "taker_buy_quote": 13026.69118}, {"ts": 1768597560000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 40340.6, "quote_volume": 4852.06639, "trades": 37, "taker_buy_volume": 36863.8, "taker_buy_quote": 4434.15503}, {"ts": 1768597620000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 71486.9, "quote_volume": 8599.87407, "trades": 28, "taker_buy_volume": 18459.1, "taker_buy_quote": 2220.62973}, {"ts": 1768597680000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 29054.7, "quote_volume": 3495.94933, "trades": 40, "taker_buy_volume": 20214.5, "taker_buy_quote": 2432.48416}, {"ts": 1768597740000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 6812.2, "quote_volume": 819.50218, "trades": 29, "taker_buy_volume": 1782.6, "taker_buy_quote": 214.44678}, {"ts": 1768597800000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 79908.4, "quote_volume": 9617.6692, "trades": 39, "taker_buy_volume": 19961.7, "taker_buy_quote": 2403.38868}, {"ts": 1768597860000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 55137.7, "quote_volume": 6633.25129, "trades": 20, "taker_buy_volume": 25718.7, "taker_buy_quote": 3094.15217}, {"ts": 1768597920000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 32257.9, "quote_volume": 3881.10731, "trades": 28, "taker_buy_volume": 31260.0, "taker_buy_quote": 3761.06908}, {"ts": 1768597980000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 29490.0, "quote_volume": 3547.34102, "trades": 36, "taker_buy_volume": 19345.8, "taker_buy_quote": 2327.29974}, {"ts": 1768598040000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 2981.7, "quote_volume": 358.10198, "trades": 15, "taker_buy_volume": 166.6, "taker_buy_quote": 20.01615}, {"ts": 1768598100000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 4225.7, "quote_volume": 506.97814, "trades": 17, "taker_buy_volume": 732.8, "taker_buy_quote": 87.936}, {"ts": 1768598160000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 34572.2, "quote_volume": 4149.16761, "trades": 25, "taker_buy_volume": 34356.9, "taker_buy_quote": 4123.34597}, {"ts": 1768598220000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 37876.6, "quote_volume": 4549.54365, "trades": 23, "taker_buy_volume": 37465.9, "taker_buy_quote": 4500.23803}, {"ts": 1768598280000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 41151.9, "quote_volume": 4942.35856, "trades": 26, "taker_buy_volume": 1184.8, "taker_buy_quote": 142.30985}, {"ts": 1768598340000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 6745.6, "quote_volume": 809.6682, "trades": 23, "taker_buy_volume": 1163.0, "taker_buy_quote": 139.69794}, {"ts": 1768598400000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 7373.6, "quote_volume": 885.56936, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598460000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 13539.2, "quote_volume": 1628.41841, "trades": 21, "taker_buy_volume": 13332.6, "taker_buy_quote": 1603.58509}, {"ts": 1768598520000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 7732.8, "quote_volume": 929.48671, "trades": 8, "taker_buy_volume": 6237.4, "taker_buy_quote": 749.73963}, {"ts": 1768598580000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 16786.5, "quote_volume": 2018.16725, "trades": 21, "taker_buy_volume": 13846.2, "taker_buy_quote": 1664.93411}, {"ts": 1768598640000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 11388.4, "quote_volume": 1368.87161, "trades": 9, "taker_buy_volume": 11247.7, "taker_buy_quote": 1351.97354}, {"ts": 1768598700000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 108110.8, "quote_volume": 13001.58675, "trades": 33, "taker_buy_volume": 107750.0, "taker_buy_quote": 12958.21859}, {"ts": 1768598760000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 288.4, "quote_volume": 34.68149, "trades": 4, "taker_buy_volume": 158.1, "taker_buy_quote": 19.01943}, {"ts": 1768598820000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 24377.7, "quote_volume": 2932.61567, "trades": 15, "taker_buy_volume": 24090.1, "taker_buy_quote": 2898.03903}, {"ts": 1768598880000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 3255.1, "quote_volume": 391.90673, "trades": 2, "taker_buy_volume": 3182.0, "taker_buy_quote": 383.1128}, {"ts": 1768598940000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 3135.9, "quote_volume": 377.54914, "trades": 3, "taker_buy_volume": 3003.7, "taker_buy_quote": 361.64548}, {"ts": 1768599000000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 92737.7, "quote_volume": 11165.65877, "trades": 43, "taker_buy_volume": 24623.0, "taker_buy_quote": 2964.6572}, {"ts": 1768599060000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 288.2, "quote_volume": 34.68717, "trades": 4, "taker_buy_volume": 167.1, "taker_buy_quote": 20.11884}, {"ts": 1768599120000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 48653.8, "quote_volume": 5857.29939, "trades": 15, "taker_buy_volume": 42472.5, "taker_buy_quote": 5113.689}, {"ts": 1768599180000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 20928.8, "quote_volume": 2520.15511, "trades": 22, "taker_buy_volume": 20753.3, "taker_buy_quote": 2499.02491}, {"ts": 1768599240000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1401.0, "quote_volume": 168.6804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599300000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 7317.5, "quote_volume": 881.01987, "trades": 13, "taker_buy_volume": 5427.4, "taker_buy_quote": 653.45896}, {"ts": 1768599360000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 10074.9, "quote_volume": 1211.49276, "trades": 25, "taker_buy_volume": 7063.6, "taker_buy_quote": 849.50188}, {"ts": 1768599420000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 6878.2, "quote_volume": 826.93018, "trades": 16, "taker_buy_volume": 6799.6, "taker_buy_quote": 817.48246}, {"ts": 1768599480000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 2988.1, "quote_volume": 359.21512, "trades": 10, "taker_buy_volume": 241.3, "taker_buy_quote": 29.02839}, {"ts": 1768599540000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 7236.6, "quote_volume": 870.37486, "trades": 13, "taker_buy_volume": 5355.4, "taker_buy_quote": 644.25462}, {"ts": 1768599600000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 28652.2, "quote_volume": 3446.4882, "trades": 10, "taker_buy_volume": 24937.6, "taker_buy_quote": 2999.99328}, {"ts": 1768599660000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1467.5, "quote_volume": 176.3935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599720000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 22574.8, "quote_volume": 2713.99564, "trades": 19, "taker_buy_volume": 11018.3, "taker_buy_quote": 1325.50149}, {"ts": 1768599780000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 100582.0, "quote_volume": 12079.44309, "trades": 108, "taker_buy_volume": 31550.4, "taker_buy_quote": 3789.37045}, {"ts": 1768599840000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 18271.8, "quote_volume": 2194.41038, "trades": 8, "taker_buy_volume": 17943.8, "taker_buy_quote": 2155.05038}, {"ts": 1768599900000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 46973.2, "quote_volume": 5644.60651, "trades": 22, "taker_buy_volume": 46216.6, "taker_buy_quote": 5553.73885}, {"ts": 1768599960000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 5586.6, "quote_volume": 670.93645, "trades": 10, "taker_buy_volume": 3625.8, "taker_buy_quote": 435.45858}, {"ts": 1768600020000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 55647.5, "quote_volume": 6678.71429, "trades": 54, "taker_buy_volume": 9631.6, "taker_buy_quote": 1156.73006}, {"ts": 1768600080000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 115463.0, "quote_volume": 13846.38738, "trades": 105, "taker_buy_volume": 91218.1, "taker_buy_quote": 10939.43056}, {"ts": 1768600140000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 20184.5, "quote_volume": 2422.12069, "trades": 20, "taker_buy_volume": 19991.4, "taker_buy_quote": 2398.968}, {"ts": 1768600200000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 25369.4, "quote_volume": 3044.328, "trades": 11, "taker_buy_volume": 25245.6, "taker_buy_quote": 3029.472}, {"ts": 1768600260000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 35625.3, "quote_volume": 4278.56798, "trades": 29, "taker_buy_volume": 21151.4, "taker_buy_quote": 2540.28314}, {"ts": 1768600320000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1137.4, "quote_volume": 136.69376, "trades": 5, "taker_buy_volume": 920.2, "taker_buy_quote": 110.60804}, {"ts": 1768600380000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 8673.0, "quote_volume": 1041.57369, "trades": 11, "taker_buy_volume": 1665.2, "taker_buy_quote": 199.99052}, {"ts": 1768600440000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1055.8, "quote_volume": 126.696, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600500000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 13838.8, "quote_volume": 1660.00343, "trades": 17, "taker_buy_volume": 282.5, "taker_buy_quote": 33.9}, {"ts": 1768600560000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 607.7, "quote_volume": 72.91165, "trades": 7, "taker_buy_volume": 484.2, "taker_buy_quote": 58.104}, {"ts": 1768600620000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 20968.0, "quote_volume": 2514.72812, "trades": 22, "taker_buy_volume": 1703.3, "taker_buy_quote": 204.41184}, {"ts": 1768600680000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 20302.9, "quote_volume": 2433.95468, "trades": 22, "taker_buy_volume": 10161.5, "taker_buy_quote": 1218.37136}, {"ts": 1768600740000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 20417.4, "quote_volume": 2448.03833, "trades": 12, "taker_buy_volume": 20338.1, "taker_buy_quote": 2438.53819}, {"ts": 1768600800000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 13297.8, "quote_volume": 1595.7156, "trades": 12, "taker_buy_volume": 13093.8, "taker_buy_quote": 1571.256}, {"ts": 1768600860000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 20789.1, "quote_volume": 2492.64666, "trades": 27, "taker_buy_volume": 7225.1, "taker_buy_quote": 866.32306}, {"ts": 1768600920000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 85679.1, "quote_volume": 10266.02838, "trades": 69, "taker_buy_volume": 30345.5, "taker_buy_quote": 3635.48412}, {"ts": 1768600980000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 11440.9, "quote_volume": 1370.42954, "trades": 13, "taker_buy_volume": 9462.9, "taker_buy_quote": 1133.65542}, {"ts": 1768601040000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 3200.4, "quote_volume": 383.5515, "trades": 4, "taker_buy_volume": 1435.8, "taker_buy_quote": 172.15242}, {"ts": 1768601100000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 19950.3, "quote_volume": 2392.04097, "trades": 24, "taker_buy_volume": 7389.1, "taker_buy_quote": 885.95309}, {"ts": 1768601160000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 224.2, "quote_volume": 26.8924, "trades": 3, "taker_buy_volume": 108.2, "taker_buy_quote": 12.984}, {"ts": 1768601220000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 11498.5, "quote_volume": 1380.29472, "trades": 21, "taker_buy_volume": 11204.6, "taker_buy_quote": 1345.01135}, {"ts": 1768601280000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1047.7, "quote_volume": 125.92101, "trades": 5, "taker_buy_volume": 922.4, "taker_buy_quote": 110.87248}, {"ts": 1768601340000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 9715.8, "quote_volume": 1166.85154, "trades": 14, "taker_buy_volume": 1881.2, "taker_buy_quote": 225.93212}, {"ts": 1768601400000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 135.5, "quote_volume": 16.26, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601460000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 34606.6, "quote_volume": 4156.53271, "trades": 13, "taker_buy_volume": 34039.6, "taker_buy_quote": 4088.43601}, {"ts": 1768601520000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 26671.0, "quote_volume": 3203.1871, "trades": 16, "taker_buy_volume": 131.1, "taker_buy_quote": 15.74511}, {"ts": 1768601580000, "open": 0.1201, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 159091.4, "quote_volume": 19075.93862, "trades": 81, "taker_buy_volume": 90090.0, "taker_buy_quote": 10796.62868}, {"ts": 1768601640000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 4751.1, "quote_volume": 570.132, "trades": 10, "taker_buy_volume": 4464.9, "taker_buy_quote": 535.788}, {"ts": 1768601700000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 15580.1, "quote_volume": 1869.81643, "trades": 16, "taker_buy_volume": 4600.4, "taker_buy_quote": 552.25993}, {"ts": 1768601760000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 9018.5, "quote_volume": 1083.10808, "trades": 19, "taker_buy_volume": 8880.8, "taker_buy_quote": 1066.58408}, {"ts": 1768601820000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 26577.7, "quote_volume": 3194.63954, "trades": 31, "taker_buy_volume": 19001.7, "taker_buy_quote": 2284.00434}, {"ts": 1768601880000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 118.7, "quote_volume": 14.26774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601940000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 57731.2, "quote_volume": 6933.78401, "trades": 22, "taker_buy_volume": 44215.4, "taker_buy_quote": 5310.26954}, {"ts": 1768602000000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 140.3, "quote_volume": 16.84218, "trades": 3, "taker_buy_volume": 61.8, "taker_buy_quote": 7.42218}, {"ts": 1768602060000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 10757.7, "quote_volume": 1291.981, "trades": 19, "taker_buy_volume": 3906.0, "taker_buy_quote": 469.1106}, {"ts": 1768602120000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 5091.1, "quote_volume": 611.43343, "trades": 12, "taker_buy_volume": 131.1, "taker_buy_quote": 15.74511}, {"ts": 1768602180000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 4998.6, "quote_volume": 600.38359, "trades": 11, "taker_buy_volume": 517.3, "taker_buy_quote": 62.17946}, {"ts": 1768602240000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 246.6, "quote_volume": 29.61666, "trades": 5, "taker_buy_volume": 131.1, "taker_buy_quote": 15.74511}, {"ts": 1768602300000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 8597.7, "quote_volume": 1033.45684, "trades": 22, "taker_buy_volume": 6664.6, "taker_buy_quote": 801.09822}, {"ts": 1768602360000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 55753.6, "quote_volume": 6707.1358, "trades": 28, "taker_buy_volume": 8587.1, "taker_buy_quote": 1033.02813}, {"ts": 1768602420000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 10429.9, "quote_volume": 1254.90398, "trades": 16, "taker_buy_volume": 9379.6, "taker_buy_quote": 1128.56102}, {"ts": 1768602480000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 8760.8, "quote_volume": 1053.90338, "trades": 12, "taker_buy_volume": 2294.4, "taker_buy_quote": 276.01632}, {"ts": 1768602540000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 19232.9, "quote_volume": 2311.79458, "trades": 18, "taker_buy_volume": 74.8, "taker_buy_quote": 8.99096}, {"ts": 1768602600000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 14064.9, "quote_volume": 1689.02551, "trades": 37, "taker_buy_volume": 7256.0, "taker_buy_quote": 871.45226}, {"ts": 1768602660000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 5320.4, "quote_volume": 638.98004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602720000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 30268.7, "quote_volume": 3638.2912, "trades": 14, "taker_buy_volume": 30145.7, "taker_buy_quote": 3623.51314}, {"ts": 1768602780000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 384.6, "quote_volume": 46.24178, "trades": 4, "taker_buy_volume": 128.6, "taker_buy_quote": 15.47058}, {"ts": 1768602840000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 173.7, "quote_volume": 20.88415, "trades": 3, "taker_buy_volume": 54.1, "taker_buy_quote": 6.50823}, {"ts": 1768602900000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 38306.8, "quote_volume": 4604.24761, "trades": 22, "taker_buy_volume": 193.0, "taker_buy_quote": 23.1986}, {"ts": 1768602960000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 426.7, "quote_volume": 51.27362, "trades": 5, "taker_buy_volume": 269.5, "taker_buy_quote": 32.3939}, {"ts": 1768603020000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 3552.3, "quote_volume": 426.67294, "trades": 8, "taker_buy_volume": 498.7, "taker_buy_quote": 59.94374}, {"ts": 1768603080000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 44433.4, "quote_volume": 5332.013, "trades": 26, "taker_buy_volume": 3746.9, "taker_buy_quote": 449.633}, {"ts": 1768603140000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 10377.4, "quote_volume": 1246.37649, "trades": 20, "taker_buy_volume": 5609.9, "taker_buy_quote": 673.79974}, {"ts": 1768603200000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 38195.3, "quote_volume": 4591.40756, "trades": 23, "taker_buy_volume": 13993.8, "taker_buy_quote": 1682.40434}, {"ts": 1768603260000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 10735.5, "quote_volume": 1289.31145, "trades": 20, "taker_buy_volume": 5786.4, "taker_buy_quote": 694.94664}, {"ts": 1768603320000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3804.8, "quote_volume": 456.60242, "trades": 7, "taker_buy_volume": 264.2, "taker_buy_quote": 31.73042}, {"ts": 1768603380000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 14390.5, "quote_volume": 1726.16391, "trades": 28, "taker_buy_volume": 4164.8, "taker_buy_quote": 499.78737}, {"ts": 1768603440000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 12652.0, "quote_volume": 1519.42913, "trades": 20, "taker_buy_volume": 5226.3, "taker_buy_quote": 627.67863}, {"ts": 1768603500000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 154.7, "quote_volume": 18.57947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603560000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 233.9, "quote_volume": 28.09139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603620000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 5400.2, "quote_volume": 648.039, "trades": 7, "taker_buy_volume": 150.0, "taker_buy_quote": 18.015}, {"ts": 1768603680000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 4866.6, "quote_volume": 584.48616, "trades": 41, "taker_buy_volume": 4441.0, "taker_buy_quote": 533.3716}, {"ts": 1768603740000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 108.1, "quote_volume": 12.98281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603800000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 23773.7, "quote_volume": 2857.35765, "trades": 22, "taker_buy_volume": 13631.5, "taker_buy_quote": 1639.26529}, {"ts": 1768603860000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 206.1, "quote_volume": 24.77322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603920000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 485.3, "quote_volume": 58.33306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603980000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 14425.9, "quote_volume": 1733.97172, "trades": 22, "taker_buy_volume": 316.3, "taker_buy_quote": 38.01926}, {"ts": 1768604040000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1015.9, "quote_volume": 122.08838, "trades": 4, "taker_buy_volume": 787.9, "taker_buy_quote": 94.70558}, {"ts": 1768604100000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 6258.8, "quote_volume": 752.29426, "trades": 15, "taker_buy_volume": 6065.8, "taker_buy_quote": 729.11496}, {"ts": 1768604160000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 442.7, "quote_volume": 53.22835, "trades": 6, "taker_buy_volume": 158.1, "taker_buy_quote": 19.01943}, {"ts": 1768604220000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 144.3, "quote_volume": 17.34486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604280000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 5766.7, "quote_volume": 693.74895, "trades": 18, "taker_buy_volume": 2239.2, "taker_buy_quote": 269.3907}, {"ts": 1768604340000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 14166.8, "quote_volume": 1704.26604, "trades": 25, "taker_buy_volume": 1289.1, "taker_buy_quote": 155.07873}, {"ts": 1768604400000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 206.9, "quote_volume": 24.89007, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604460000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 2928.7, "quote_volume": 352.60178, "trades": 16, "taker_buy_volume": 2791.7, "taker_buy_quote": 336.12068}, {"ts": 1768604520000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 41286.1, "quote_volume": 4966.75922, "trades": 25, "taker_buy_volume": 23114.2, "taker_buy_quote": 2780.67965}, {"ts": 1768604580000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 74.1, "quote_volume": 8.91423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604640000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 137.5, "quote_volume": 16.54125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604700000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 3606.1, "quote_volume": 433.80255, "trades": 9, "taker_buy_volume": 500.0, "taker_buy_quote": 60.15}, {"ts": 1768604760000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 138.0, "quote_volume": 16.5876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604820000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 540.5, "quote_volume": 65.01513, "trades": 4, "taker_buy_volume": 470.3, "taker_buy_quote": 56.57709}, {"ts": 1768604880000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 34357.2, "quote_volume": 4127.52717, "trades": 28, "taker_buy_volume": 481.7, "taker_buy_quote": 57.85217}, {"ts": 1768604940000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 278.6, "quote_volume": 33.43867, "trades": 5, "taker_buy_volume": 66.7, "taker_buy_quote": 8.01067}, {"ts": 1768605000000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1486.1, "quote_volume": 178.43026, "trades": 5, "taker_buy_volume": 982.6, "taker_buy_quote": 118.01026}, {"ts": 1768605060000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 8815.8, "quote_volume": 1058.77758, "trades": 12, "taker_buy_volume": 8660.0, "taker_buy_quote": 1040.066}, {"ts": 1768605120000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 41019.7, "quote_volume": 4926.46597, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605180000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 13256.1, "quote_volume": 1592.4484, "trades": 12, "taker_buy_volume": 13129.2, "taker_buy_quote": 1577.21317}, {"ts": 1768605240000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 31241.2, "quote_volume": 3753.29133, "trades": 20, "taker_buy_volume": 12232.1, "taker_buy_quote": 1470.29842}, {"ts": 1768605300000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 13557.9, "quote_volume": 1630.11429, "trades": 16, "taker_buy_volume": 4612.2, "taker_buy_quote": 554.84766}, {"ts": 1768605360000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 8965.1, "quote_volume": 1077.62083, "trades": 12, "taker_buy_volume": 8833.8, "taker_buy_quote": 1061.83857}, {"ts": 1768605420000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 465.9, "quote_volume": 56.00118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605480000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 198.1, "quote_volume": 23.81162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605540000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 6667.7, "quote_volume": 801.45204, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605600000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 12594.8, "quote_volume": 1514.4967, "trades": 12, "taker_buy_volume": 12488.1, "taker_buy_quote": 1501.67136}, {"ts": 1768605660000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 19770.8, "quote_volume": 2378.42008, "trades": 19, "taker_buy_volume": 2344.1, "taker_buy_quote": 281.99523}, {"ts": 1768605720000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 127.0, "quote_volume": 15.2654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605780000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 905.2, "quote_volume": 108.80504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605840000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 11471.1, "quote_volume": 1380.26649, "trades": 13, "taker_buy_volume": 11404.1, "taker_buy_quote": 1372.20639}, {"ts": 1768605900000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 463.6, "quote_volume": 55.77771, "trades": 4, "taker_buy_volume": 66.3, "taker_buy_quote": 7.98252}, {"ts": 1768605960000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 198.7, "quote_volume": 23.90361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606020000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1463.1, "quote_volume": 176.06081, "trades": 6, "taker_buy_volume": 498.8, "taker_buy_quote": 60.05552}, {"ts": 1768606080000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 9444.6, "quote_volume": 1136.55261, "trades": 19, "taker_buy_volume": 3606.4, "taker_buy_quote": 434.21056}, {"ts": 1768606140000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 3237.1, "quote_volume": 390.04181, "trades": 12, "taker_buy_volume": 2949.7, "taker_buy_quote": 355.43885}, {"ts": 1768606200000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 37527.9, "quote_volume": 4518.3525, "trades": 17, "taker_buy_volume": 23026.2, "taker_buy_quote": 2772.35448}, {"ts": 1768606260000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 15073.2, "quote_volume": 1814.81328, "trades": 11, "taker_buy_volume": 14879.6, "taker_buy_quote": 1791.50384}, {"ts": 1768606320000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 137.5, "quote_volume": 16.555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606380000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 364628.5, "quote_volume": 43870.13575, "trades": 91, "taker_buy_volume": 93355.1, "taker_buy_quote": 11230.61853}, {"ts": 1768606440000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 860.7, "quote_volume": 103.53395, "trades": 10, "taker_buy_volume": 203.3, "taker_buy_quote": 24.45699}, {"ts": 1768606500000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 3736.5, "quote_volume": 449.09502, "trades": 14, "taker_buy_volume": 174.9, "taker_buy_quote": 21.02298}, {"ts": 1768606560000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 4043.6, "quote_volume": 485.72287, "trades": 14, "taker_buy_volume": 1086.2, "taker_buy_quote": 130.56124}, {"ts": 1768606620000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 69.0, "quote_volume": 8.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606680000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 16544.9, "quote_volume": 1986.71154, "trades": 14, "taker_buy_volume": 13235.4, "taker_buy_quote": 1589.57154}, {"ts": 1768606740000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2019.0, "quote_volume": 242.45093, "trades": 9, "taker_buy_volume": 1709.3, "taker_buy_quote": 205.28693}, {"ts": 1768606800000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 6134.8, "quote_volume": 736.29381, "trades": 15, "taker_buy_volume": 1178.1, "taker_buy_quote": 141.48981}, {"ts": 1768606860000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 8547.9, "quote_volume": 1026.56351, "trades": 21, "taker_buy_volume": 8155.1, "taker_buy_quote": 979.42751}, {"ts": 1768606920000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 6054.1, "quote_volume": 726.66538, "trades": 11, "taker_buy_volume": 1733.8, "taker_buy_quote": 208.22938}, {"ts": 1768606980000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 58406.2, "quote_volume": 7008.81328, "trades": 28, "taker_buy_volume": 1583.5, "taker_buy_quote": 190.10779}, {"ts": 1768607040000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 18045.1, "quote_volume": 2165.412, "trades": 11, "taker_buy_volume": 17979.3, "taker_buy_quote": 2157.516}, {"ts": 1768607100000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 10848.6, "quote_volume": 1302.72182, "trades": 10, "taker_buy_volume": 8898.2, "taker_buy_quote": 1068.67382}, {"ts": 1768607160000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 208.4, "quote_volume": 25.008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607220000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 10678.2, "quote_volume": 1282.4463, "trades": 14, "taker_buy_volume": 10570.8, "taker_buy_quote": 1269.55308}, {"ts": 1768607280000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 8368.5, "quote_volume": 1004.77662, "trades": 29, "taker_buy_volume": 578.5, "taker_buy_quote": 69.47785}, {"ts": 1768607340000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 15601.4, "quote_volume": 1872.16916, "trades": 19, "taker_buy_volume": 401.7, "taker_buy_quote": 48.21067}, {"ts": 1768607400000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 7981.1, "quote_volume": 957.72367, "trades": 17, "taker_buy_volume": 5085.3, "taker_buy_quote": 610.236}, {"ts": 1768607460000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 21137.4, "quote_volume": 2536.49467, "trades": 22, "taker_buy_volume": 17525.5, "taker_buy_quote": 2103.06667}, {"ts": 1768607520000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 10174.5, "quote_volume": 1220.93403, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607580000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 48513.0, "quote_volume": 5821.56207, "trades": 20, "taker_buy_volume": 42410.9, "taker_buy_quote": 5089.31717}, {"ts": 1768607640000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 6272.2, "quote_volume": 753.75463, "trades": 17, "taker_buy_volume": 6128.3, "taker_buy_quote": 736.47224}, {"ts": 1768607700000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 74.3, "quote_volume": 8.92343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607760000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 3379.7, "quote_volume": 406.23474, "trades": 2, "taker_buy_volume": 3327.7, "taker_buy_quote": 399.98954}, {"ts": 1768607820000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 12329.7, "quote_volume": 1482.00903, "trades": 29, "taker_buy_volume": 763.4, "taker_buy_quote": 91.76068}, {"ts": 1768607880000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 522.6, "quote_volume": 62.79673, "trades": 7, "taker_buy_volume": 324.7, "taker_buy_quote": 39.02894}, {"ts": 1768607940000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 45816.6, "quote_volume": 5507.13718, "trades": 38, "taker_buy_volume": 25251.8, "taker_buy_quote": 3035.27302}, {"ts": 1768608000000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 20579.0, "quote_volume": 2474.50993, "trades": 32, "taker_buy_volume": 9676.7, "taker_buy_quote": 1164.05347}, {"ts": 1768608060000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6793.2, "quote_volume": 817.04774, "trades": 17, "taker_buy_volume": 5051.0, "taker_buy_quote": 607.6353}, {"ts": 1768608120000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 3553.4, "quote_volume": 427.1135, "trades": 21, "taker_buy_volume": 1187.6, "taker_buy_quote": 142.74952}, {"ts": 1768608180000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 173.9, "quote_volume": 20.89035, "trades": 4, "taker_buy_volume": 49.6, "taker_buy_quote": 5.96192}, {"ts": 1768608240000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 17142.4, "quote_volume": 2058.80224, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608300000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 147.0, "quote_volume": 17.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 211.8, "quote_volume": 25.43095, "trades": 3, "taker_buy_volume": 149.5, "taker_buy_quote": 17.95495}, {"ts": 1768608420000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3362.2, "quote_volume": 403.55327, "trades": 13, "taker_buy_volume": 1094.8, "taker_buy_quote": 131.46527}, {"ts": 1768608480000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 23176.1, "quote_volume": 2778.80757, "trades": 62, "taker_buy_volume": 5120.9, "taker_buy_quote": 613.99591}, {"ts": 1768608540000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 24175.2, "quote_volume": 2901.8759, "trades": 27, "taker_buy_volume": 23961.0, "taker_buy_quote": 2876.1719}, {"ts": 1768608600000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 2602.1, "quote_volume": 312.51221, "trades": 9, "taker_buy_volume": 1630.6, "taker_buy_quote": 195.83506}, {"ts": 1768608660000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 9080.9, "quote_volume": 1090.61609, "trades": 20, "taker_buy_volume": 2489.1, "taker_buy_quote": 298.94091}, {"ts": 1768608720000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3374.1, "quote_volume": 405.21543, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608780000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 200.4, "quote_volume": 24.061, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 15.613}, {"ts": 1768608840000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 7798.1, "quote_volume": 936.59007, "trades": 9, "taker_buy_volume": 7727.6, "taker_buy_quote": 928.12302}, {"ts": 1768608900000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 45097.1, "quote_volume": 5416.28504, "trades": 23, "taker_buy_volume": 1233.3, "taker_buy_quote": 148.24266}, {"ts": 1768608960000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 5904.7, "quote_volume": 709.74494, "trades": 18, "taker_buy_volume": 3469.1, "taker_buy_quote": 416.98582}, {"ts": 1768609020000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 100446.5, "quote_volume": 12063.70636, "trades": 27, "taker_buy_volume": 1740.1, "taker_buy_quote": 208.9935}, {"ts": 1768609080000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 18819.1, "quote_volume": 2260.17391, "trades": 12, "taker_buy_volume": 5337.9, "taker_buy_quote": 641.08179}, {"ts": 1768609140000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 335.6, "quote_volume": 40.30556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609200000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 843.3, "quote_volume": 101.35034, "trades": 3, "taker_buy_volume": 700.1, "taker_buy_quote": 84.15202}, {"ts": 1768609260000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 37320.6, "quote_volume": 4479.06352, "trades": 24, "taker_buy_volume": 325.0, "taker_buy_quote": 39.0325}, {"ts": 1768609320000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 15200.8, "quote_volume": 1824.10433, "trades": 23, "taker_buy_volume": 83.3, "taker_buy_quote": 10.00433}, {"ts": 1768609380000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 27599.1, "quote_volume": 3306.87915, "trades": 27, "taker_buy_volume": 109.5, "taker_buy_quote": 13.12905}, {"ts": 1768609440000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 2772.2, "quote_volume": 332.35253, "trades": 7, "taker_buy_volume": 2429.7, "taker_buy_quote": 291.32103}, {"ts": 1768609500000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 123346.6, "quote_volume": 14797.28302, "trades": 53, "taker_buy_volume": 120497.4, "taker_buy_quote": 14455.65646}, {"ts": 1768609560000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 430.4, "quote_volume": 51.648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609620000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 61528.1, "quote_volume": 7383.37951, "trades": 56, "taker_buy_volume": 15839.8, "taker_buy_quote": 1900.78351}, {"ts": 1768609680000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 30738.1, "quote_volume": 3688.572, "trades": 42, "taker_buy_volume": 19356.6, "taker_buy_quote": 2322.792}, {"ts": 1768609740000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1255.0, "quote_volume": 150.59345, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609800000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 128.9, "quote_volume": 15.45511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609860000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 74.8, "quote_volume": 8.96852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609920000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 47882.4, "quote_volume": 5741.09976, "trades": 38, "taker_buy_volume": 22781.7, "taker_buy_quote": 2731.52583}, {"ts": 1768609980000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 375.0, "quote_volume": 44.9927, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 36.24}, {"ts": 1768610040000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2218.7, "quote_volume": 265.93096, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610100000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 17689.2, "quote_volume": 2119.15363, "trades": 49, "taker_buy_volume": 133.6, "taker_buy_quote": 16.00528}, {"ts": 1768610160000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 4032.8, "quote_volume": 483.13612, "trades": 12, "taker_buy_volume": 3976.7, "taker_buy_quote": 476.41534}, {"ts": 1768610220000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 8023.0, "quote_volume": 961.1554, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610280000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 571.5, "quote_volume": 68.44196, "trades": 9, "taker_buy_volume": 334.1, "taker_buy_quote": 40.02518}, {"ts": 1768610340000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 667.7, "quote_volume": 79.9404, "trades": 8, "taker_buy_volume": 167.1, "taker_buy_quote": 20.01858}, {"ts": 1768610400000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 46881.8, "quote_volume": 5611.76734, "trades": 65, "taker_buy_volume": 15440.9, "taker_buy_quote": 1848.29161}, {"ts": 1768610460000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 23997.6, "quote_volume": 2872.51272, "trades": 24, "taker_buy_volume": 23868.9, "taker_buy_quote": 2857.10733}, {"ts": 1768610520000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 1679.7, "quote_volume": 201.19432, "trades": 22, "taker_buy_volume": 1003.8, "taker_buy_quote": 120.25524}, {"ts": 1768610580000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 1262.4, "quote_volume": 151.32458, "trades": 15, "taker_buy_volume": 1026.7, "taker_buy_quote": 123.08772}, {"ts": 1768610640000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1602.8, "quote_volume": 192.17572, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610700000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 65070.3, "quote_volume": 7795.42695, "trades": 35, "taker_buy_volume": 47711.9, "taker_buy_quote": 5715.89981}, {"ts": 1768610760000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 185.7, "quote_volume": 22.24686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610820000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 299.5, "quote_volume": 35.8801, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610880000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 42008.0, "quote_volume": 5036.72995, "trades": 22, "taker_buy_volume": 663.9, "taker_buy_quote": 79.60161}, {"ts": 1768610940000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 9617.7, "quote_volume": 1153.16223, "trades": 10, "taker_buy_volume": 9479.8, "taker_buy_quote": 1136.62802}, {"ts": 1768611000000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 3708.6, "quote_volume": 444.49192, "trades": 17, "taker_buy_volume": 166.9, "taker_buy_quote": 20.0113}, {"ts": 1768611060000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 3341.5, "quote_volume": 400.39587, "trades": 12, "taker_buy_volume": 3033.0, "taker_buy_quote": 363.44469}, {"ts": 1768611120000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 7724.2, "quote_volume": 925.40051, "trades": 18, "taker_buy_volume": 1528.9, "taker_buy_quote": 183.21194}, {"ts": 1768611180000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 813.4, "quote_volume": 97.43202, "trades": 7, "taker_buy_volume": 680.4, "taker_buy_quote": 81.51192}, {"ts": 1768611240000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2877.7, "quote_volume": 344.94189, "trades": 10, "taker_buy_volume": 2741.0, "taker_buy_quote": 328.56523}, {"ts": 1768611300000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 169.0, "quote_volume": 20.25693, "trades": 2, "taker_buy_volume": 107.3, "taker_buy_quote": 12.86527}, {"ts": 1768611360000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 955.0, "quote_volume": 114.49162, "trades": 5, "taker_buy_volume": 826.2, "taker_buy_quote": 99.06138}, {"ts": 1768611420000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1806.6, "quote_volume": 216.59981, "trades": 9, "taker_buy_volume": 1691.3, "taker_buy_quote": 202.78687}, {"ts": 1768611480000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 15647.5, "quote_volume": 1877.69161, "trades": 12, "taker_buy_volume": 15563.6, "taker_buy_quote": 1867.632}, {"ts": 1768611540000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 1512.7, "quote_volume": 181.32463, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611600000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 10832.5, "quote_volume": 1297.7335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611660000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 1770.3, "quote_volume": 212.34516, "trades": 13, "taker_buy_volume": 1647.0, "taker_buy_quote": 197.56878}, {"ts": 1768611720000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3419.4, "quote_volume": 410.30463, "trades": 6, "taker_buy_volume": 3185.7, "taker_buy_quote": 382.284}, {"ts": 1768611780000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 8405.8, "quote_volume": 1007.85542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611840000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 789.8, "quote_volume": 94.70202, "trades": 4, "taker_buy_volume": 50.0, "taker_buy_quote": 6.0}, {"ts": 1768611900000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 8273.5, "quote_volume": 991.32001, "trades": 27, "taker_buy_volume": 3630.9, "taker_buy_quote": 434.98182}, {"ts": 1768611960000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 2891.8, "quote_volume": 346.71935, "trades": 15, "taker_buy_volume": 2750.4, "taker_buy_quote": 329.77296}, {"ts": 1768612020000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 215.5, "quote_volume": 25.83845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612080000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2574.3, "quote_volume": 308.90825, "trades": 14, "taker_buy_volume": 2288.3, "taker_buy_quote": 274.596}, {"ts": 1768612140000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.1201, "volume": 22913.0, "quote_volume": 2750.49826, "trades": 45, "taker_buy_volume": 13775.9, "taker_buy_quote": 1654.03331}, {"ts": 1768612200000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 76244.5, "quote_volume": 9157.5691, "trades": 51, "taker_buy_volume": 66210.3, "taker_buy_quote": 7952.64937}, {"ts": 1768612260000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 2628.4, "quote_volume": 315.65744, "trades": 15, "taker_buy_volume": 2166.5, "taker_buy_quote": 260.19665}, {"ts": 1768612320000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5137.5, "quote_volume": 617.51435, "trades": 4, "taker_buy_volume": 5006.0, "taker_buy_quote": 601.7212}, {"ts": 1768612380000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 20135.1, "quote_volume": 2418.22551, "trades": 21, "taker_buy_volume": 14617.4, "taker_buy_quote": 1755.54974}, {"ts": 1768612440000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 5713.0, "quote_volume": 686.47181, "trades": 12, "taker_buy_volume": 5567.6, "taker_buy_quote": 669.0158}, {"ts": 1768612500000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 6691.2, "quote_volume": 803.63207, "trades": 14, "taker_buy_volume": 720.6, "taker_buy_quote": 86.56301}, {"ts": 1768612560000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 2467.1, "quote_volume": 296.3231, "trades": 18, "taker_buy_volume": 1104.4, "taker_buy_quote": 132.67053}, {"ts": 1768612620000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 10927.3, "quote_volume": 1312.43376, "trades": 7, "taker_buy_volume": 650.3, "taker_buy_quote": 78.16606}, {"ts": 1768612680000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 4697.1, "quote_volume": 564.58499, "trades": 17, "taker_buy_volume": 4572.5, "taker_buy_quote": 549.6145}, {"ts": 1768612740000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 292.6, "quote_volume": 35.17884, "trades": 6, "taker_buy_volume": 83.2, "taker_buy_quote": 10.00896}, {"ts": 1768612800000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 277.1, "quote_volume": 33.32837, "trades": 5, "taker_buy_volume": 209.5, "taker_buy_quote": 25.20285}, {"ts": 1768612860000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 716.8, "quote_volume": 86.21143, "trades": 9, "taker_buy_volume": 520.7, "taker_buy_quote": 62.64021}, {"ts": 1768612920000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 218.6, "quote_volume": 26.27572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612980000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 27711.2, "quote_volume": 3333.63969, "trades": 28, "taker_buy_volume": 13146.4, "taker_buy_quote": 1581.51192}, {"ts": 1768613040000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 538.6, "quote_volume": 64.73972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613100000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1529.5, "quote_volume": 183.83073, "trades": 13, "taker_buy_volume": 280.8, "taker_buy_quote": 33.75216}, {"ts": 1768613160000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 414.5, "quote_volume": 49.78893, "trades": 7, "taker_buy_volume": 74.8, "taker_buy_quote": 8.99096}, {"ts": 1768613220000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 331.5, "quote_volume": 39.83896, "trades": 4, "taker_buy_volume": 258.1, "taker_buy_quote": 31.02362}, {"ts": 1768613280000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 5835.1, "quote_volume": 701.21357, "trades": 5, "taker_buy_volume": 4180.6, "taker_buy_quote": 502.50812}, {"ts": 1768613340000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 31234.3, "quote_volume": 3754.91946, "trades": 29, "taker_buy_volume": 29269.9, "taker_buy_quote": 3518.87987}, {"ts": 1768613400000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 11842.4, "quote_volume": 1424.64079, "trades": 21, "taker_buy_volume": 11143.6, "taker_buy_quote": 1340.5834}, {"ts": 1768613460000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 8554.7, "quote_volume": 1028.79616, "trades": 28, "taker_buy_volume": 174.7, "taker_buy_quote": 21.02473}, {"ts": 1768613520000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 530.3, "quote_volume": 63.68903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613580000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 937.4, "quote_volume": 112.58174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613640000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 81431.2, "quote_volume": 9779.90064, "trades": 27, "taker_buy_volume": 47777.6, "taker_buy_quote": 5738.10328}, {"ts": 1768613700000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2359.3, "quote_volume": 283.51831, "trades": 6, "taker_buy_volume": 1663.8, "taker_buy_quote": 199.98876}, {"ts": 1768613760000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1002.9, "quote_volume": 120.44829, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613820000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1510.4, "quote_volume": 181.39186, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613880000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2700.8, "quote_volume": 324.2963, "trades": 8, "taker_buy_volume": 2003.0, "taker_buy_quote": 240.5603}, {"ts": 1768613940000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 43670.9, "quote_volume": 5240.44754, "trades": 46, "taker_buy_volume": 4780.0, "taker_buy_quote": 573.6}, {"ts": 1768614000000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 12088.6, "quote_volume": 1450.48676, "trades": 12, "taker_buy_volume": 10636.2, "taker_buy_quote": 1276.344}, {"ts": 1768614060000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 752.5, "quote_volume": 90.3, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614120000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 65908.0, "quote_volume": 7904.05588, "trades": 26, "taker_buy_volume": 385.8, "taker_buy_quote": 46.296}, {"ts": 1768614180000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 541.1, "quote_volume": 64.87789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614240000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 576.8, "quote_volume": 69.15832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614300000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 46366.7, "quote_volume": 5559.36733, "trades": 24, "taker_buy_volume": 35013.4, "taker_buy_quote": 4198.10666}, {"ts": 1768614360000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 780.8, "quote_volume": 93.61792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614420000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 4646.5, "quote_volume": 557.52626, "trades": 11, "taker_buy_volume": 4109.1, "taker_buy_quote": 493.092}, {"ts": 1768614480000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 718.3, "quote_volume": 86.20182, "trades": 4, "taker_buy_volume": 58.2, "taker_buy_quote": 6.98982}, {"ts": 1768614540000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 565.0, "quote_volume": 67.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614600000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1001.7, "quote_volume": 120.20966, "trades": 4, "taker_buy_volume": 56.6, "taker_buy_quote": 6.79766}, {"ts": 1768614660000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 725.6, "quote_volume": 87.072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614720000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1078.0, "quote_volume": 129.36833, "trades": 6, "taker_buy_volume": 83.3, "taker_buy_quote": 10.00433}, {"ts": 1768614780000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 770.3, "quote_volume": 92.44182, "trades": 4, "taker_buy_volume": 58.2, "taker_buy_quote": 6.98982}, {"ts": 1768614840000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 604.2, "quote_volume": 72.504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614900000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 742.2, "quote_volume": 89.07399, "trades": 3, "taker_buy_volume": 99.9, "taker_buy_quote": 11.99799}, {"ts": 1768614960000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 861.0, "quote_volume": 103.32917, "trades": 6, "taker_buy_volume": 91.7, "taker_buy_quote": 11.01317}, {"ts": 1768615020000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 4534.1, "quote_volume": 544.07862, "trades": 11, "taker_buy_volume": 66.5, "taker_buy_quote": 7.98}, {"ts": 1768615080000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 516.8, "quote_volume": 61.96432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615140000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 614.3, "quote_volume": 73.65457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615200000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 22265.3, "quote_volume": 2671.7919, "trades": 14, "taker_buy_volume": 21684.7, "taker_buy_quote": 2602.17233}, {"ts": 1768615260000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 9085.6, "quote_volume": 1090.06529, "trades": 16, "taker_buy_volume": 488.7, "taker_buy_quote": 58.69287}, {"ts": 1768615320000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 6164.1, "quote_volume": 739.06208, "trades": 16, "taker_buy_volume": 975.1, "taker_buy_quote": 116.91449}, {"ts": 1768615380000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 627.9, "quote_volume": 75.22242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615440000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 730.6, "quote_volume": 87.52588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615500000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 7755.8, "quote_volume": 929.14484, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615560000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 16292.0, "quote_volume": 1953.40163, "trades": 20, "taker_buy_volume": 2781.2, "taker_buy_quote": 333.46588}, {"ts": 1768615620000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 5995.1, "quote_volume": 718.13045, "trades": 23, "taker_buy_volume": 3537.9, "taker_buy_quote": 423.84042}, {"ts": 1768615680000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 3583.2, "quote_volume": 428.84472, "trades": 18, "taker_buy_volume": 259.0, "taker_buy_quote": 31.0023}, {"ts": 1768615740000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 19656.9, "quote_volume": 2352.9514, "trades": 21, "taker_buy_volume": 15892.5, "taker_buy_quote": 1902.36551}, {"ts": 1768615800000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 702.9, "quote_volume": 84.07387, "trades": 3, "taker_buy_volume": 70.3, "taker_buy_quote": 8.41491}, {"ts": 1768615860000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 880.4, "quote_volume": 105.29584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615920000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 1597.3, "quote_volume": 191.03708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615980000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 103297.1, "quote_volume": 12354.55883, "trades": 71, "taker_buy_volume": 84886.8, "taker_buy_quote": 10152.8399}, {"ts": 1768616040000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 72097.7, "quote_volume": 8627.05717, "trades": 43, "taker_buy_volume": 52587.1, "taker_buy_quote": 6293.54252}, {"ts": 1768616100000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 7132.3, "quote_volume": 853.68203, "trades": 11, "taker_buy_volume": 540.6, "taker_buy_quote": 64.73101}, {"ts": 1768616160000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 6592.2, "quote_volume": 789.03081, "trades": 7, "taker_buy_volume": 6036.9, "taker_buy_quote": 722.61693}, {"ts": 1768616220000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 14677.1, "quote_volume": 1758.19885, "trades": 17, "taker_buy_volume": 14619.3, "taker_buy_quote": 1751.28019}, {"ts": 1768616280000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 7159.4, "quote_volume": 857.82934, "trades": 10, "taker_buy_volume": 6367.1, "taker_buy_quote": 762.97462}, {"ts": 1768616340000, "open": 0.1199, "high": 0.1199, "low": 0.1196, "close": 0.1197, "volume": 39391.5, "quote_volume": 4715.357, "trades": 28, "taker_buy_volume": 35634.7, "taker_buy_quote": 4265.5871}, {"ts": 1768616400000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 39249.5, "quote_volume": 4697.96482, "trades": 23, "taker_buy_volume": 17539.4, "taker_buy_quote": 2099.46618}, {"ts": 1768616460000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 562.4, "quote_volume": 67.26304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616520000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 48496.9, "quote_volume": 5796.56755, "trades": 37, "taker_buy_volume": 10602.6, "taker_buy_quote": 1268.07096}, {"ts": 1768616580000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 11914.0, "quote_volume": 1423.58614, "trades": 18, "taker_buy_volume": 4256.0, "taker_buy_quote": 508.592}, {"ts": 1768616640000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 930.8, "quote_volume": 111.24147, "trades": 8, "taker_buy_volume": 108.7, "taker_buy_quote": 13.00052}, {"ts": 1768616700000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 11109.1, "quote_volume": 1328.57895, "trades": 13, "taker_buy_volume": 10415.0, "taker_buy_quote": 1245.634}, {"ts": 1768616760000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 900.2, "quote_volume": 107.5739, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616820000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 788.8, "quote_volume": 94.33414, "trades": 8, "taker_buy_volume": 230.1, "taker_buy_quote": 27.51996}, {"ts": 1768616880000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 847.4, "quote_volume": 101.36273, "trades": 5, "taker_buy_volume": 136.9, "taker_buy_quote": 16.38693}, {"ts": 1768616940000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 26153.1, "quote_volume": 3125.80266, "trades": 22, "taker_buy_volume": 259.4, "taker_buy_quote": 31.0326}, {"ts": 1768617000000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 1341.9, "quote_volume": 160.35705, "trades": 16, "taker_buy_volume": 303.8, "taker_buy_quote": 36.3041}, {"ts": 1768617060000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 11238.6, "quote_volume": 1343.0127, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617120000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 51863.7, "quote_volume": 6190.32797, "trades": 28, "taker_buy_volume": 3540.6, "taker_buy_quote": 422.74764}, {"ts": 1768617180000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 120839.0, "quote_volume": 14417.38877, "trades": 51, "taker_buy_volume": 6323.7, "taker_buy_quote": 755.04978}, {"ts": 1768617240000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1228.4, "quote_volume": 146.5543, "trades": 8, "taker_buy_volume": 61.8, "taker_buy_quote": 7.37892}, {"ts": 1768617300000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 698.0, "quote_volume": 83.2714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617360000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 719.4, "quote_volume": 85.82442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617420000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 7180.5, "quote_volume": 856.6443, "trades": 19, "taker_buy_volume": 5570.8, "taker_buy_quote": 664.60709}, {"ts": 1768617480000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 6724.5, "quote_volume": 802.84031, "trades": 7, "taker_buy_volume": 6074.6, "taker_buy_quote": 725.30724}, {"ts": 1768617540000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 3656.2, "quote_volume": 436.49414, "trades": 8, "taker_buy_volume": 3039.6, "taker_buy_quote": 362.92824}, {"ts": 1768617600000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 10706.4, "quote_volume": 1278.74528, "trades": 23, "taker_buy_volume": 2838.3, "taker_buy_quote": 339.17685}, {"ts": 1768617660000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 18794.9, "quote_volume": 2244.03905, "trades": 28, "taker_buy_volume": 14189.0, "taker_buy_quote": 1694.1666}, {"ts": 1768617720000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 11724.7, "quote_volume": 1401.05358, "trades": 11, "taker_buy_volume": 11244.0, "taker_buy_quote": 1343.658}, {"ts": 1768617780000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 219405.5, "quote_volume": 26218.83667, "trades": 114, "taker_buy_volume": 132268.1, "taker_buy_quote": 15806.03795}, {"ts": 1768617840000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 14374.8, "quote_volume": 1716.35112, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617900000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1622.9, "quote_volume": 193.87467, "trades": 4, "taker_buy_volume": 1004.1, "taker_buy_quote": 119.98995}, {"ts": 1768617960000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 2674.4, "quote_volume": 319.41084, "trades": 8, "taker_buy_volume": 1619.9, "taker_buy_quote": 193.56719}, {"ts": 1768618020000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 888.3, "quote_volume": 106.00698, "trades": 10, "taker_buy_volume": 132.0, "taker_buy_quote": 15.7608}, {"ts": 1768618080000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 543.1, "quote_volume": 64.79183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618140000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 6064.8, "quote_volume": 724.07471, "trades": 9, "taker_buy_volume": 5440.7, "taker_buy_quote": 649.61958}, {"ts": 1768618200000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 3873.8, "quote_volume": 462.85202, "trades": 5, "taker_buy_volume": 3203.0, "taker_buy_quote": 382.7585}, {"ts": 1768618260000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 2251.0, "quote_volume": 268.98686, "trades": 10, "taker_buy_volume": 1533.3, "taker_buy_quote": 183.22935}, {"ts": 1768618320000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 3254.4, "quote_volume": 388.84473, "trades": 18, "taker_buy_volume": 844.2, "taker_buy_quote": 100.88943}, {"ts": 1768618380000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 708.4, "quote_volume": 84.58296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618440000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 727.6, "quote_volume": 86.88543, "trades": 4, "taker_buy_volume": 99.9, "taker_buy_quote": 11.93805}, {"ts": 1768618500000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 736.8, "quote_volume": 87.98146, "trades": 3, "taker_buy_volume": 75.4, "taker_buy_quote": 9.0103}, {"ts": 1768618560000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 1795.7, "quote_volume": 214.40658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618620000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 331.7, "quote_volume": 39.60498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618680000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 1201.8, "quote_volume": 143.49492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618740000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 2454.1, "quote_volume": 293.20221, "trades": 4, "taker_buy_volume": 1826.7, "taker_buy_quote": 218.29065}, {"ts": 1768618800000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1232.4, "quote_volume": 147.19876, "trades": 4, "taker_buy_volume": 502.0, "taker_buy_quote": 59.989}, {"ts": 1768618860000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 645.3, "quote_volume": 77.04882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618920000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 32771.8, "quote_volume": 3912.98086, "trades": 27, "taker_buy_volume": 341.1, "taker_buy_quote": 40.76145}, {"ts": 1768618980000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 1801.3, "quote_volume": 215.00719, "trades": 5, "taker_buy_volume": 1121.0, "taker_buy_quote": 133.8474}, {"ts": 1768619040000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 669.2, "quote_volume": 79.84188, "trades": 3, "taker_buy_volume": 63.2, "taker_buy_quote": 7.54608}, {"ts": 1768619100000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2676.5, "quote_volume": 319.51563, "trades": 4, "taker_buy_volume": 2091.8, "taker_buy_quote": 249.76092}, {"ts": 1768619160000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 5780.3, "quote_volume": 690.16782, "trades": 8, "taker_buy_volume": 5130.3, "taker_buy_quote": 612.55782}, {"ts": 1768619220000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 2197.6, "quote_volume": 262.39344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619280000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 673.2, "quote_volume": 80.38008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619340000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 814.5, "quote_volume": 97.25968, "trades": 6, "taker_buy_volume": 83.8, "taker_buy_quote": 10.0141}, {"ts": 1768619400000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 1663.4, "quote_volume": 198.70742, "trades": 6, "taker_buy_volume": 974.6, "taker_buy_quote": 116.4647}, {"ts": 1768619460000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 816.6, "quote_volume": 97.50874, "trades": 5, "taker_buy_volume": 67.0, "taker_buy_quote": 8.0065}, {"ts": 1768619520000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 995.0, "quote_volume": 118.84336, "trades": 3, "taker_buy_volume": 403.6, "taker_buy_quote": 48.2302}, {"ts": 1768619580000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 677.9, "quote_volume": 80.94126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619640000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 23629.0, "quote_volume": 2821.3026, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619700000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 3983.6, "quote_volume": 475.64184, "trades": 9, "taker_buy_volume": 3335.1, "taker_buy_quote": 398.21094}, {"ts": 1768619760000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 8632.2, "quote_volume": 1031.96596, "trades": 13, "taker_buy_volume": 8045.8, "taker_buy_quote": 961.89116}, {"ts": 1768619820000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 75.0, "quote_volume": 8.9625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619880000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 1000.0, "quote_volume": 119.52803, "trades": 8, "taker_buy_volume": 280.3, "taker_buy_quote": 33.52388}, {"ts": 1768619940000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 592.7, "quote_volume": 70.82765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620000000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 5236.4, "quote_volume": 625.84451, "trades": 21, "taker_buy_volume": 1079.1, "taker_buy_quote": 129.04716}, {"ts": 1768620060000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 779.3, "quote_volume": 93.12635, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620120000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 816.3, "quote_volume": 97.56931, "trades": 3, "taker_buy_volume": 214.6, "taker_buy_quote": 25.66616}, {"ts": 1768620180000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 190687.7, "quote_volume": 22775.89551, "trades": 51, "taker_buy_volume": 35319.8, "taker_buy_quote": 4217.50519}, {"ts": 1768620240000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 41358.7, "quote_volume": 4936.39953, "trades": 27, "taker_buy_volume": 3069.9, "taker_buy_quote": 366.55276}, {"ts": 1768620300000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 865.2, "quote_volume": 103.30488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620360000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 5927.4, "quote_volume": 708.26964, "trades": 6, "taker_buy_volume": 5380.8, "taker_buy_quote": 643.0056}, {"ts": 1768620420000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 1736.6, "quote_volume": 207.35004, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620480000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 650.6, "quote_volume": 77.61658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620540000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 591.9, "quote_volume": 70.61367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620600000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 726.0, "quote_volume": 86.61663, "trades": 7, "taker_buy_volume": 48.3, "taker_buy_quote": 5.76702}, {"ts": 1768620660000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 21089.3, "quote_volume": 2517.62108, "trades": 28, "taker_buy_volume": 17411.6, "taker_buy_quote": 2078.93581}, {"ts": 1768620720000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 76773.3, "quote_volume": 9147.75345, "trades": 43, "taker_buy_volume": 1567.1, "taker_buy_quote": 186.79832}, {"ts": 1768620780000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 7833.7, "quote_volume": 933.03503, "trades": 32, "taker_buy_volume": 4337.3, "taker_buy_quote": 516.67616}, {"ts": 1768620840000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 35000.4, "quote_volume": 4168.49821, "trades": 40, "taker_buy_volume": 27182.8, "taker_buy_quote": 3237.47148}, {"ts": 1768620900000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 31960.3, "quote_volume": 3806.47015, "trades": 17, "taker_buy_volume": 31268.6, "taker_buy_quote": 3724.09644}, {"ts": 1768620960000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 801.3, "quote_volume": 95.4547, "trades": 4, "taker_buy_volume": 198.7, "taker_buy_quote": 23.68504}, {"ts": 1768621020000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1099.6, "quote_volume": 131.05907, "trades": 4, "taker_buy_volume": 967.1, "taker_buy_quote": 115.27832}, {"ts": 1768621080000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 2568.3, "quote_volume": 305.97639, "trades": 9, "taker_buy_volume": 918.6, "taker_buy_quote": 109.49712}, {"ts": 1768621140000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 2627.6, "quote_volume": 313.13037, "trades": 9, "taker_buy_volume": 1832.1, "taker_buy_quote": 218.38632}, {"ts": 1768621200000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 2471.6, "quote_volume": 294.53206, "trades": 9, "taker_buy_volume": 1645.0, "taker_buy_quote": 196.084}, {"ts": 1768621260000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 14100.8, "quote_volume": 1679.46131, "trades": 20, "taker_buy_volume": 1181.6, "taker_buy_quote": 140.8095}, {"ts": 1768621320000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 6436.6, "quote_volume": 766.52243, "trades": 11, "taker_buy_volume": 5670.3, "taker_buy_quote": 675.33273}, {"ts": 1768621380000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 983.2, "quote_volume": 117.05141, "trades": 3, "taker_buy_volume": 506.1, "taker_buy_quote": 60.27651}, {"ts": 1768621440000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 13188.8, "quote_volume": 1570.89509, "trades": 15, "taker_buy_volume": 12594.7, "taker_buy_quote": 1500.19719}, {"ts": 1768621500000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 9411.8, "quote_volume": 1121.87276, "trades": 11, "taker_buy_volume": 2263.3, "taker_buy_quote": 269.78536}, {"ts": 1768621560000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 761.1, "quote_volume": 90.65879, "trades": 4, "taker_buy_volume": 117.8, "taker_buy_quote": 14.04176}, {"ts": 1768621620000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1023.3, "quote_volume": 121.91995, "trades": 4, "taker_buy_volume": 449.2, "taker_buy_quote": 53.54464}, {"ts": 1768621680000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 2830.9, "quote_volume": 337.44328, "trades": 15, "taker_buy_volume": 1032.3, "taker_buy_quote": 123.05016}, {"ts": 1768621740000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 712.1, "quote_volume": 84.81111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621800000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 7178.2, "quote_volume": 855.63383, "trades": 13, "taker_buy_volume": 5561.3, "taker_buy_quote": 662.90696}, {"ts": 1768621860000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 13652.7, "quote_volume": 1627.38854, "trades": 15, "taker_buy_volume": 532.3, "taker_buy_quote": 63.45016}, {"ts": 1768621920000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 3307.5, "quote_volume": 394.17492, "trades": 5, "taker_buy_volume": 2516.7, "taker_buy_quote": 299.99064}, {"ts": 1768621980000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 1854.7, "quote_volume": 221.02359, "trades": 9, "taker_buy_volume": 1288.2, "taker_buy_quote": 153.55344}, {"ts": 1768622040000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 5291.1, "quote_volume": 630.63588, "trades": 14, "taker_buy_volume": 1432.0, "taker_buy_quote": 170.6944}, {"ts": 1768622100000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 597.8, "quote_volume": 71.19798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622160000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 667.6, "quote_volume": 79.5156, "trades": 4, "taker_buy_volume": 44.4, "taker_buy_quote": 5.29248}, {"ts": 1768622220000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 255.5, "quote_volume": 30.4556, "trades": 5, "taker_buy_volume": 132.3, "taker_buy_quote": 15.77016}, {"ts": 1768622280000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 1826.8, "quote_volume": 217.75456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622340000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 11064.7, "quote_volume": 1318.91224, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622400000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1109.0, "quote_volume": 132.09191, "trades": 5, "taker_buy_volume": 100.1, "taker_buy_quote": 11.93192}, {"ts": 1768622460000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 596.5, "quote_volume": 71.04315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622520000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 6744.2, "quote_volume": 803.20103, "trades": 23, "taker_buy_volume": 732.3, "taker_buy_quote": 87.21693}, {"ts": 1768622580000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 3502.6, "quote_volume": 417.15966, "trades": 15, "taker_buy_volume": 1925.9, "taker_buy_quote": 229.37469}, {"ts": 1768622640000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 7494.8, "quote_volume": 892.63908, "trades": 17, "taker_buy_volume": 5222.8, "taker_buy_quote": 622.04388}, {"ts": 1768622700000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 6627.9, "quote_volume": 789.38389, "trades": 22, "taker_buy_volume": 1575.6, "taker_buy_quote": 187.66152}, {"ts": 1768622760000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 84595.0, "quote_volume": 10075.18994, "trades": 88, "taker_buy_volume": 70118.6, "taker_buy_quote": 8351.12526}, {"ts": 1768622820000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 90857.1, "quote_volume": 10812.00329, "trades": 56, "taker_buy_volume": 35485.7, "taker_buy_quote": 4222.80669}, {"ts": 1768622880000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 4070.9, "quote_volume": 484.60502, "trades": 14, "taker_buy_volume": 1679.2, "taker_buy_quote": 199.99272}, {"ts": 1768622940000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 46519.0, "quote_volume": 5535.70835, "trades": 45, "taker_buy_volume": 30955.5, "taker_buy_quote": 3683.7045}, {"ts": 1768623000000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 610.8, "quote_volume": 72.6852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623060000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 548.1, "quote_volume": 65.2239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623120000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 13912.3, "quote_volume": 1656.95493, "trades": 17, "taker_buy_volume": 8879.0, "taker_buy_quote": 1057.4889}, {"ts": 1768623180000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 1750.7, "quote_volume": 208.53186, "trades": 9, "taker_buy_volume": 234.9, "taker_buy_quote": 28.00008}, {"ts": 1768623240000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1200.3, "quote_volume": 143.01725, "trades": 4, "taker_buy_volume": 615.2, "taker_buy_quote": 73.33184}, {"ts": 1768623300000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 5063.3, "quote_volume": 603.1048, "trades": 18, "taker_buy_volume": 657.7, "taker_buy_quote": 78.39784}, {"ts": 1768623360000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 21126.0, "quote_volume": 2516.03094, "trades": 19, "taker_buy_volume": 234.9, "taker_buy_quote": 27.97659}, {"ts": 1768623420000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 319.3, "quote_volume": 38.00426, "trades": 5, "taker_buy_volume": 75.6, "taker_buy_quote": 9.00396}, {"ts": 1768623480000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 12277.7, "quote_volume": 1462.21704, "trades": 19, "taker_buy_volume": 6857.9, "taker_buy_quote": 816.77589}, {"ts": 1768623540000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 614.4, "quote_volume": 73.17504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623600000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 16706.3, "quote_volume": 1989.67208, "trades": 35, "taker_buy_volume": 6925.6, "taker_buy_quote": 824.83896}, {"ts": 1768623660000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 619.0, "quote_volume": 73.7229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623720000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 1017.9, "quote_volume": 121.26796, "trades": 7, "taker_buy_volume": 360.7, "taker_buy_quote": 42.99544}, {"ts": 1768623780000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1271.8, "quote_volume": 151.50666, "trades": 12, "taker_buy_volume": 352.8, "taker_buy_quote": 42.05376}, {"ts": 1768623840000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 763.1, "quote_volume": 90.89361, "trades": 4, "taker_buy_volume": 84.0, "taker_buy_quote": 10.0128}, {"ts": 1768623900000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 893.5, "quote_volume": 106.41585, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623960000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 824.1, "quote_volume": 98.16273, "trades": 5, "taker_buy_volume": 124.2, "taker_buy_quote": 14.80464}, {"ts": 1768624020000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 699.6, "quote_volume": 83.32236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624080000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 1075.5, "quote_volume": 128.09205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624140000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 11369.1, "quote_volume": 1355.19688, "trades": 22, "taker_buy_volume": 7407.3, "taker_buy_quote": 882.95771}, {"ts": 1768624200000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 4666.4, "quote_volume": 556.70906, "trades": 14, "taker_buy_volume": 1438.1, "taker_buy_quote": 171.57287}, {"ts": 1768624260000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 918.5, "quote_volume": 109.60719, "trades": 4, "taker_buy_volume": 301.4, "taker_buy_quote": 35.98716}, {"ts": 1768624320000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 2412.9, "quote_volume": 288.09336, "trades": 12, "taker_buy_volume": 1795.9, "taker_buy_quote": 214.43046}, {"ts": 1768624380000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 535.3, "quote_volume": 63.91482, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624440000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 2274.4, "quote_volume": 271.72616, "trades": 3, "taker_buy_volume": 1628.0, "taker_buy_quote": 194.546}, {"ts": 1768624500000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 20179.4, "quote_volume": 2408.83462, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624560000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 4014.4, "quote_volume": 478.91792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624620000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 40481.1, "quote_volume": 4833.43675, "trades": 20, "taker_buy_volume": 26407.4, "taker_buy_quote": 3153.04356}, {"ts": 1768624680000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2792.9, "quote_volume": 333.45121, "trades": 33, "taker_buy_volume": 83.8, "taker_buy_quote": 10.00572}, {"ts": 1768624740000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 4655.4, "quote_volume": 555.80871, "trades": 12, "taker_buy_volume": 4064.0, "taker_buy_quote": 485.24746}, {"ts": 1768624800000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 34118.7, "quote_volume": 4073.70357, "trades": 33, "taker_buy_volume": 25487.2, "taker_buy_quote": 3043.17168}, {"ts": 1768624860000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 26039.5, "quote_volume": 3109.06608, "trades": 15, "taker_buy_volume": 25537.3, "taker_buy_quote": 3049.15362}, {"ts": 1768624920000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 6171.2, "quote_volume": 736.77572, "trades": 10, "taker_buy_volume": 5515.6, "taker_buy_quote": 658.56264}, {"ts": 1768624980000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 7156.8, "quote_volume": 854.4559, "trades": 9, "taker_buy_volume": 6496.6, "taker_buy_quote": 775.69404}, {"ts": 1768625040000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 8418.6, "quote_volume": 1005.26637, "trades": 11, "taker_buy_volume": 7713.3, "taker_buy_quote": 921.11759}, {"ts": 1768625100000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 47222.9, "quote_volume": 5643.00038, "trades": 25, "taker_buy_volume": 45861.2, "taker_buy_quote": 5480.4134}, {"ts": 1768625160000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 13422.1, "quote_volume": 1602.55102, "trades": 19, "taker_buy_volume": 9254.8, "taker_buy_quote": 1105.02312}, {"ts": 1768625220000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 6783.9, "quote_volume": 810.60377, "trades": 26, "taker_buy_volume": 6061.1, "taker_buy_quote": 724.30145}, {"ts": 1768625280000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 7188.1, "quote_volume": 859.61788, "trades": 12, "taker_buy_volume": 6399.3, "taker_buy_quote": 765.35628}, {"ts": 1768625340000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 4540.0, "quote_volume": 542.92391, "trades": 12, "taker_buy_volume": 3939.1, "taker_buy_quote": 471.11636}, {"ts": 1768625400000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 1183.3, "quote_volume": 141.46098, "trades": 8, "taker_buy_volume": 566.3, "taker_buy_quote": 67.72948}, {"ts": 1768625460000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 13135.3, "quote_volume": 1569.66125, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625520000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 990.7, "quote_volume": 118.38865, "trades": 7, "taker_buy_volume": 341.3, "taker_buy_quote": 40.78535}, {"ts": 1768625580000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 624.3, "quote_volume": 74.60385, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625640000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 1090.3, "quote_volume": 130.29085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625700000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 26140.3, "quote_volume": 3126.31546, "trades": 64, "taker_buy_volume": 4357.7, "taker_buy_quote": 521.18092}, {"ts": 1768625760000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 425.4, "quote_volume": 50.8503, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 17.94}, {"ts": 1768625820000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 5001.6, "quote_volume": 598.10946, "trades": 13, "taker_buy_volume": 4182.6, "taker_buy_quote": 500.23896}, {"ts": 1768625880000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 2090.8, "quote_volume": 249.97687, "trades": 10, "taker_buy_volume": 1262.7, "taker_buy_quote": 151.01892}, {"ts": 1768625940000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 3474.4, "quote_volume": 415.31297, "trades": 14, "taker_buy_volume": 1279.7, "taker_buy_quote": 153.05212}, {"ts": 1768626000000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 3930.7, "quote_volume": 469.76713, "trades": 10, "taker_buy_volume": 616.8, "taker_buy_quote": 73.75608}, {"ts": 1768626060000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 1003.2, "quote_volume": 119.89248, "trades": 12, "taker_buy_volume": 259.5, "taker_buy_quote": 31.02699}, {"ts": 1768626120000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 804.4, "quote_volume": 96.05374, "trades": 5, "taker_buy_volume": 83.8, "taker_buy_quote": 10.0141}, {"ts": 1768626180000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 1130.5, "quote_volume": 135.00723, "trades": 11, "taker_buy_volume": 255.3, "taker_buy_quote": 30.50835}, {"ts": 1768626240000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1135.5, "quote_volume": 135.59545, "trades": 9, "taker_buy_volume": 167.5, "taker_buy_quote": 20.01625}, {"ts": 1768626300000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 5994.4, "quote_volume": 716.35039, "trades": 17, "taker_buy_volume": 4178.5, "taker_buy_quote": 499.37255}, {"ts": 1768626360000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 1643.3, "quote_volume": 196.275, "trades": 11, "taker_buy_volume": 649.8, "taker_buy_quote": 77.6511}, {"ts": 1768626420000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 1242.5, "quote_volume": 148.3545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626480000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 8127.4, "quote_volume": 971.2371, "trades": 18, "taker_buy_volume": 4164.8, "taker_buy_quote": 497.71241}, {"ts": 1768626540000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 12414.0, "quote_volume": 1483.46605, "trades": 19, "taker_buy_volume": 9844.5, "taker_buy_quote": 1176.41775}, {"ts": 1768626600000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 842.0, "quote_volume": 100.619, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626660000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 991.7, "quote_volume": 118.50815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626720000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 12829.5, "quote_volume": 1534.34935, "trades": 15, "taker_buy_volume": 12241.0, "taker_buy_quote": 1464.0236}, {"ts": 1768626780000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 702.4, "quote_volume": 84.00704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626840000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 297663.2, "quote_volume": 35630.20727, "trades": 123, "taker_buy_volume": 124286.5, "taker_buy_quote": 14877.09405}, {"ts": 1768626900000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 16152.5, "quote_volume": 1931.77764, "trades": 15, "taker_buy_volume": 83.7, "taker_buy_quote": 10.01052}, {"ts": 1768626960000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 538.6, "quote_volume": 64.3786, "trades": 7, "taker_buy_volume": 159.0, "taker_buy_quote": 19.0164}, {"ts": 1768627020000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 14874.0, "quote_volume": 1778.9304, "trades": 18, "taker_buy_volume": 8870.4, "taker_buy_quote": 1060.89984}, {"ts": 1768627080000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 7260.9, "quote_volume": 868.48718, "trades": 18, "taker_buy_volume": 5465.0, "taker_buy_quote": 653.69754}, {"ts": 1768627140000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 773.4, "quote_volume": 92.4853, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627200000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 26985.8, "quote_volume": 3224.73267, "trades": 19, "taker_buy_volume": 1747.1, "taker_buy_quote": 208.77845}, {"ts": 1768627260000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 513.1, "quote_volume": 61.26414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627320000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1007.6, "quote_volume": 120.34516, "trades": 5, "taker_buy_volume": 377.2, "taker_buy_quote": 45.0754}, {"ts": 1768627380000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 4354.2, "quote_volume": 520.26263, "trades": 10, "taker_buy_volume": 3711.5, "taker_buy_quote": 443.52425}, {"ts": 1768627440000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 589.3, "quote_volume": 70.36242, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627500000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 780.7, "quote_volume": 93.23034, "trades": 4, "taker_buy_volume": 147.6, "taker_buy_quote": 17.6382}, {"ts": 1768627560000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 3124.6, "quote_volume": 373.07724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627620000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 13520.0, "quote_volume": 1615.58529, "trades": 12, "taker_buy_volume": 10526.8, "taker_buy_quote": 1257.9526}, {"ts": 1768627680000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1321.8, "quote_volume": 157.76683, "trades": 11, "taker_buy_volume": 83.8, "taker_buy_quote": 10.00572}, {"ts": 1768627740000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 11727.4, "quote_volume": 1399.2658, "trades": 15, "taker_buy_volume": 1869.8, "taker_buy_quote": 223.25412}, {"ts": 1768627800000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 7699.7, "quote_volume": 918.57421, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627860000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 21030.3, "quote_volume": 2506.77167, "trades": 20, "taker_buy_volume": 16249.0, "taker_buy_quote": 1936.8808}, {"ts": 1768627920000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 718.9, "quote_volume": 85.69288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627980000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 915.1, "quote_volume": 109.07992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628040000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 1986.5, "quote_volume": 236.7908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628100000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 6287.5, "quote_volume": 749.47, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628160000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 605.3, "quote_volume": 72.15176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628220000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 822.2, "quote_volume": 98.02572, "trades": 8, "taker_buy_volume": 194.8, "taker_buy_quote": 23.23964}, {"ts": 1768628280000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 4396.6, "quote_volume": 524.46173, "trades": 12, "taker_buy_volume": 3674.5, "taker_buy_quote": 438.37373}, {"ts": 1768628340000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 2215.6, "quote_volume": 264.48525, "trades": 9, "taker_buy_volume": 1641.7, "taker_buy_quote": 196.01898}, {"ts": 1768628400000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 6697.2, "quote_volume": 799.57317, "trades": 10, "taker_buy_volume": 5972.1, "taker_buy_quote": 713.06874}, {"ts": 1768628460000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 17989.4, "quote_volume": 2146.13542, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628520000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 20276.4, "quote_volume": 2421.50576, "trades": 13, "taker_buy_volume": 19604.0, "taker_buy_quote": 2341.2212}, {"ts": 1768628580000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 523.8, "quote_volume": 62.54172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628640000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 4087.5, "quote_volume": 488.04104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628700000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1162.2, "quote_volume": 138.68313, "trades": 9, "taker_buy_volume": 326.7, "taker_buy_quote": 39.00798}, {"ts": 1768628760000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 878.5, "quote_volume": 104.83522, "trades": 7, "taker_buy_volume": 301.7, "taker_buy_quote": 36.02298}, {"ts": 1768628820000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 2518.8, "quote_volume": 300.68716, "trades": 12, "taker_buy_volume": 1943.2, "taker_buy_quote": 232.01808}, {"ts": 1768628880000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 2031.3, "quote_volume": 242.45974, "trades": 10, "taker_buy_volume": 1256.5, "taker_buy_quote": 150.0261}, {"ts": 1768628940000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1779.1, "quote_volume": 212.43208, "trades": 19, "taker_buy_volume": 974.0, "taker_buy_quote": 116.30314}, {"ts": 1768629000000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 29654.3, "quote_volume": 3537.87481, "trades": 20, "taker_buy_volume": 92.2, "taker_buy_quote": 11.00868}, {"ts": 1768629060000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 587.6, "quote_volume": 70.10068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629120000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 526.1, "quote_volume": 62.76373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629180000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 10011.3, "quote_volume": 1194.34809, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629240000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 715.0, "quote_volume": 85.2995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629300000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1269.6, "quote_volume": 151.57571, "trades": 3, "taker_buy_volume": 1124.3, "taker_buy_quote": 134.24142}, {"ts": 1768629360000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 70214.4, "quote_volume": 8373.79741, "trades": 29, "taker_buy_volume": 83.9, "taker_buy_quote": 10.00927}, {"ts": 1768629420000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 3478.5, "quote_volume": 414.64391, "trades": 10, "taker_buy_volume": 67.1, "taker_buy_quote": 8.00503}, {"ts": 1768629480000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1974.2, "quote_volume": 235.21741, "trades": 14, "taker_buy_volume": 236.7, "taker_buy_quote": 28.21464}, {"ts": 1768629540000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 2539.1, "quote_volume": 302.57281, "trades": 10, "taker_buy_volume": 1660.0, "taker_buy_quote": 197.872}, {"ts": 1768629600000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 962.8, "quote_volume": 114.67872, "trades": 7, "taker_buy_volume": 92.4, "taker_buy_quote": 11.01408}, {"ts": 1768629660000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 910.8, "quote_volume": 108.47628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629720000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 4290.4, "quote_volume": 510.97649, "trades": 17, "taker_buy_volume": 2533.6, "taker_buy_quote": 301.75176}, {"ts": 1768629780000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 51676.1, "quote_volume": 6154.56182, "trades": 33, "taker_buy_volume": 51059.2, "taker_buy_quote": 6081.15072}, {"ts": 1768629840000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 5582.5, "quote_volume": 664.87575, "trades": 15, "taker_buy_volume": 220.5, "taker_buy_quote": 26.26155}, {"ts": 1768629900000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 6664.6, "quote_volume": 793.75386, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629960000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 69643.4, "quote_volume": 8300.86943, "trades": 88, "taker_buy_volume": 63404.9, "taker_buy_quote": 7557.86408}, {"ts": 1768630020000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 70194.8, "quote_volume": 8359.26554, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630080000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 1380.0, "quote_volume": 164.22, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630140000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 46688.5, "quote_volume": 5555.9315, "trades": 36, "taker_buy_volume": 26044.5, "taker_buy_quote": 3099.2955}, {"ts": 1768630200000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 2780.4, "quote_volume": 331.07305, "trades": 8, "taker_buy_volume": 2054.5, "taker_buy_quote": 244.69095}, {"ts": 1768630260000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 82194.2, "quote_volume": 9789.2731, "trades": 97, "taker_buy_volume": 49743.8, "taker_buy_quote": 5924.48658}, {"ts": 1768630320000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1256.1, "quote_volume": 149.60823, "trades": 10, "taker_buy_volume": 67.2, "taker_buy_quote": 8.01024}, {"ts": 1768630380000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 58746.7, "quote_volume": 7002.60664, "trades": 39, "taker_buy_volume": 57936.6, "taker_buy_quote": 6906.04272}, {"ts": 1768630440000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 10308.2, "quote_volume": 1228.73744, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630500000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 76021.2, "quote_volume": 9059.98551, "trades": 18, "taker_buy_volume": 5008.9, "taker_buy_quote": 597.06088}, {"ts": 1768630560000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 4253.1, "quote_volume": 506.53875, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630620000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 2577.8, "quote_volume": 306.7582, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630680000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 31807.3, "quote_volume": 3788.19651, "trades": 17, "taker_buy_volume": 31202.7, "taker_buy_quote": 3716.24157}, {"ts": 1768630740000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 12158.0, "quote_volume": 1448.04296, "trades": 19, "taker_buy_volume": 8925.6, "taker_buy_quote": 1063.06412}, {"ts": 1768630800000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 26061.6, "quote_volume": 3103.2793, "trades": 17, "taker_buy_volume": 19356.7, "taker_buy_quote": 2305.38297}, {"ts": 1768630860000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 643.5, "quote_volume": 76.59653, "trades": 5, "taker_buy_volume": 135.9, "taker_buy_quote": 16.18569}, {"ts": 1768630920000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 882.2, "quote_volume": 105.08605, "trades": 6, "taker_buy_volume": 160.3, "taker_buy_quote": 19.10776}, {"ts": 1768630980000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 25461.3, "quote_volume": 3031.00613, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631040000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 8133.3, "quote_volume": 968.6126, "trades": 9, "taker_buy_volume": 7499.0, "taker_buy_quote": 893.1309}, {"ts": 1768631100000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 6079.7, "quote_volume": 724.0216, "trades": 8, "taker_buy_volume": 5373.0, "taker_buy_quote": 639.9243}, {"ts": 1768631160000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 15339.4, "quote_volume": 1826.92254, "trades": 10, "taker_buy_volume": 14716.8, "taker_buy_quote": 1752.77088}, {"ts": 1768631220000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 595.0, "quote_volume": 70.8645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631280000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 546.4, "quote_volume": 65.07624, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631340000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 20846.3, "quote_volume": 2481.66504, "trades": 20, "taker_buy_volume": 67.2, "taker_buy_quote": 8.00352}, {"ts": 1768631400000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 17058.7, "quote_volume": 2031.70041, "trades": 17, "taker_buy_volume": 16400.1, "taker_buy_quote": 1953.26115}, {"ts": 1768631460000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 718.0, "quote_volume": 85.5138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631520000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 484.6, "quote_volume": 57.71586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631580000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2281.6, "quote_volume": 271.73856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631640000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 579.3, "quote_volume": 68.99463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631700000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 32853.1, "quote_volume": 3912.42896, "trades": 68, "taker_buy_volume": 18793.4, "taker_buy_quote": 2238.29394}, {"ts": 1768631760000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 594.4, "quote_volume": 70.79304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631820000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 2632.8, "quote_volume": 313.82976, "trades": 13, "taker_buy_volume": 1897.3, "taker_buy_quote": 226.15816}, {"ts": 1768631880000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 104449.6, "quote_volume": 12449.97439, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631940000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 604.8, "quote_volume": 72.03168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632000000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 22052.4, "quote_volume": 2628.55399, "trades": 23, "taker_buy_volume": 20815.8, "taker_buy_quote": 2481.25844}, {"ts": 1768632060000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 18066.0, "quote_volume": 2153.47158, "trades": 11, "taker_buy_volume": 43.8, "taker_buy_quote": 5.22534}, {"ts": 1768632120000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 965.9, "quote_volume": 115.06977, "trades": 8, "taker_buy_volume": 52.7, "taker_buy_quote": 6.28184}, {"ts": 1768632180000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 6807.0, "quote_volume": 810.23062, "trades": 13, "taker_buy_volume": 67.2, "taker_buy_quote": 8.00352}, {"ts": 1768632240000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 5401.6, "quote_volume": 643.27173, "trades": 5, "taker_buy_volume": 4813.3, "taker_buy_quote": 573.26403}, {"ts": 1768632300000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 261174.0, "quote_volume": 31062.76398, "trades": 67, "taker_buy_volume": 160770.7, "taker_buy_quote": 19123.37589}, {"ts": 1768632360000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 13915.6, "quote_volume": 1657.26548, "trades": 21, "taker_buy_volume": 13090.8, "taker_buy_quote": 1559.11428}, {"ts": 1768632420000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 835.7, "quote_volume": 99.46828, "trades": 6, "taker_buy_volume": 199.8, "taker_buy_quote": 23.79618}, {"ts": 1768632480000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 1166.8, "quote_volume": 138.8492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632540000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 7680.4, "quote_volume": 914.14108, "trades": 10, "taker_buy_volume": 1734.8, "taker_buy_quote": 206.61468}, {"ts": 1768632600000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 4009.0, "quote_volume": 477.071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632660000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 3287.7, "quote_volume": 391.17612, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632720000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 13982.6, "quote_volume": 1662.53114, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632780000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 4740.7, "quote_volume": 563.66923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632840000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 31484.3, "quote_volume": 3746.62353, "trades": 20, "taker_buy_volume": 29659.7, "taker_buy_quote": 3529.5043}, {"ts": 1768632900000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 4207.5, "quote_volume": 501.06617, "trades": 24, "taker_buy_volume": 3366.0, "taker_buy_quote": 400.89564}, {"ts": 1768632960000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 3768.7, "quote_volume": 448.50218, "trades": 8, "taker_buy_volume": 268.8, "taker_buy_quote": 32.01408}, {"ts": 1768633020000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 824.4, "quote_volume": 98.11618, "trades": 6, "taker_buy_volume": 125.8, "taker_buy_quote": 14.98278}, {"ts": 1768633080000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 2549.4, "quote_volume": 303.38446, "trades": 12, "taker_buy_volume": 58.6, "taker_buy_quote": 6.97926}, {"ts": 1768633140000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 7085.0, "quote_volume": 843.17738, "trades": 11, "taker_buy_volume": 623.8, "taker_buy_quote": 74.29458}, {"ts": 1768633200000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 1948.9, "quote_volume": 231.9191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633260000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 38080.4, "quote_volume": 4531.50154, "trades": 33, "taker_buy_volume": 29160.1, "taker_buy_quote": 3470.0519}, {"ts": 1768633320000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 27434.8, "quote_volume": 3259.29249, "trades": 31, "taker_buy_volume": 151.6, "taker_buy_quote": 18.02524}, {"ts": 1768633380000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 144137.4, "quote_volume": 17123.40366, "trades": 38, "taker_buy_volume": 67529.9, "taker_buy_quote": 8022.71064}, {"ts": 1768633440000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 7288.4, "quote_volume": 865.13728, "trades": 18, "taker_buy_volume": 42.0, "taker_buy_quote": 4.9896}, {"ts": 1768633500000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 42642.3, "quote_volume": 5065.65691, "trades": 23, "taker_buy_volume": 39221.8, "taker_buy_quote": 4659.56584}, {"ts": 1768633560000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 23078.0, "quote_volume": 2742.05633, "trades": 18, "taker_buy_volume": 3976.6, "taker_buy_quote": 472.81774}, {"ts": 1768633620000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 756.8, "quote_volume": 89.83216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633680000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 7267.9, "quote_volume": 863.43893, "trades": 10, "taker_buy_volume": 1156.7, "taker_buy_quote": 137.42837}, {"ts": 1768633740000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 25363.8, "quote_volume": 3012.69474, "trades": 23, "taker_buy_volume": 3459.4, "taker_buy_quote": 410.9947}, {"ts": 1768633800000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 539.9, "quote_volume": 64.14502, "trades": 3, "taker_buy_volume": 49.0, "taker_buy_quote": 5.8261}, {"ts": 1768633860000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 672.4, "quote_volume": 79.88112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633920000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 3940.0, "quote_volume": 468.072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633980000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 5834.7, "quote_volume": 693.4657, "trades": 22, "taker_buy_volume": 915.9, "taker_buy_quote": 108.90051}, {"ts": 1768634040000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 135.5, "quote_volume": 16.11095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634100000, "open": 0.1189, "high": 0.1192, "low": 0.1189, "close": 0.1191, "volume": 132336.2, "quote_volume": 15760.54916, "trades": 120, "taker_buy_volume": 119019.8, "taker_buy_quote": 14174.69088}, {"ts": 1768634160000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 2020.9, "quote_volume": 240.79746, "trades": 11, "taker_buy_volume": 1082.7, "taker_buy_quote": 129.05784}, {"ts": 1768634220000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 49667.4, "quote_volume": 5915.37811, "trades": 25, "taker_buy_volume": 22526.4, "taker_buy_quote": 2682.89424}, {"ts": 1768634280000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 11985.4, "quote_volume": 1427.46114, "trades": 12, "taker_buy_volume": 3158.1, "taker_buy_quote": 376.12971}, {"ts": 1768634340000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 16347.8, "quote_volume": 1947.01603, "trades": 10, "taker_buy_volume": 15745.2, "taker_buy_quote": 1875.25332}, {"ts": 1768634400000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 38332.5, "quote_volume": 4565.395, "trades": 19, "taker_buy_volume": 24966.5, "taker_buy_quote": 2973.51015}, {"ts": 1768634460000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 582.8, "quote_volume": 69.41148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634520000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 546.4, "quote_volume": 65.07624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634580000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2551.9, "quote_volume": 303.93129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634640000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 5652.5, "quote_volume": 673.68917, "trades": 18, "taker_buy_volume": 4597.0, "taker_buy_quote": 547.97164}, {"ts": 1768634700000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 16516.6, "quote_volume": 1970.7711, "trades": 34, "taker_buy_volume": 15670.1, "taker_buy_quote": 1869.699}, {"ts": 1768634760000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 1312.1, "quote_volume": 156.66474, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634820000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 19020.0, "quote_volume": 2270.988, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634880000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 9252.1, "quote_volume": 1104.69393, "trades": 15, "taker_buy_volume": 4063.6, "taker_buy_quote": 485.19384}, {"ts": 1768634940000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 6170.8, "quote_volume": 736.88973, "trades": 10, "taker_buy_volume": 962.1, "taker_buy_quote": 114.97095}, {"ts": 1768635000000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 570.7, "quote_volume": 68.14158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635060000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 16731.4, "quote_volume": 1997.96031, "trades": 13, "taker_buy_volume": 2311.5, "taker_buy_quote": 276.22425}, {"ts": 1768635120000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 9521.9, "quote_volume": 1137.14036, "trades": 9, "taker_buy_volume": 2255.0, "taker_buy_quote": 269.4725}, {"ts": 1768635180000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 11147.3, "quote_volume": 1332.04739, "trades": 22, "taker_buy_volume": 10465.7, "taker_buy_quote": 1250.65115}, {"ts": 1768635240000, "open": 0.1195, "high": 0.1197, "low": 0.1194, "close": 0.1196, "volume": 74632.3, "quote_volume": 8926.01275, "trades": 46, "taker_buy_volume": 66058.6, "taker_buy_quote": 7901.09939}, {"ts": 1768635300000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 84999.4, "quote_volume": 10174.13904, "trades": 32, "taker_buy_volume": 84386.3, "taker_buy_quote": 10100.8584}, {"ts": 1768635360000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 692.9, "quote_volume": 82.87084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635420000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 1802.4, "quote_volume": 215.65058, "trades": 5, "taker_buy_volume": 835.4, "taker_buy_quote": 99.99738}, {"ts": 1768635480000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 2682.3, "quote_volume": 320.82904, "trades": 15, "taker_buy_volume": 2193.9, "taker_buy_quote": 262.42194}, {"ts": 1768635540000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 4494.1, "quote_volume": 537.43847, "trades": 14, "taker_buy_volume": 791.2, "taker_buy_quote": 94.62752}, {"ts": 1768635600000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 617.0, "quote_volume": 73.7315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635660000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 215054.3, "quote_volume": 25755.2798, "trades": 125, "taker_buy_volume": 214357.4, "taker_buy_quote": 25671.92373}, {"ts": 1768635720000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 1083.2, "quote_volume": 129.69495, "trades": 8, "taker_buy_volume": 359.1, "taker_buy_quote": 43.02018}, {"ts": 1768635780000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 30640.4, "quote_volume": 3667.65588, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635840000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1109.6, "quote_volume": 132.81912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635900000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 6754.3, "quote_volume": 809.15869, "trades": 23, "taker_buy_volume": 2318.6, "taker_buy_quote": 277.76828}, {"ts": 1768635960000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 10030.1, "quote_volume": 1201.44546, "trades": 27, "taker_buy_volume": 6689.2, "taker_buy_quote": 801.36616}, {"ts": 1768636020000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 326.2, "quote_volume": 39.07354, "trades": 6, "taker_buy_volume": 74.5, "taker_buy_quote": 8.9251}, {"ts": 1768636080000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 559.8, "quote_volume": 67.00806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636140000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 2688.0, "quote_volume": 321.7037, "trades": 9, "taker_buy_volume": 75.3, "taker_buy_quote": 9.01341}, {"ts": 1768636200000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 1569.7, "quote_volume": 187.63278, "trades": 10, "taker_buy_volume": 83.7, "taker_buy_quote": 10.01052}, {"ts": 1768636260000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 12958.7, "quote_volume": 1549.76012, "trades": 16, "taker_buy_volume": 11391.0, "taker_buy_quote": 1362.3636}, {"ts": 1768636320000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 6213.7, "quote_volume": 743.71781, "trades": 6, "taker_buy_volume": 5592.9, "taker_buy_quote": 669.47013}, {"ts": 1768636380000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 27546.3, "quote_volume": 3294.19159, "trades": 15, "taker_buy_volume": 3703.6, "taker_buy_quote": 443.1226}, {"ts": 1768636440000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 8293.9, "quote_volume": 992.23798, "trades": 15, "taker_buy_volume": 8293.9, "taker_buy_quote": 992.23798}, {"ts": 1768636500000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 43735.1, "quote_volume": 5235.97264, "trades": 84, "taker_buy_volume": 25488.6, "taker_buy_quote": 3051.86659}, {"ts": 1768636560000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 746.7, "quote_volume": 89.37999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636620000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 1674.0, "quote_volume": 200.4778, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 119.8}, {"ts": 1768636680000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 981.6, "quote_volume": 117.53788, "trades": 5, "taker_buy_volume": 403.6, "taker_buy_quote": 48.35128}, {"ts": 1768636740000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 19025.8, "quote_volume": 2279.25727, "trades": 25, "taker_buy_volume": 17593.4, "taker_buy_quote": 2107.69599}, {"ts": 1768636800000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 20393.0, "quote_volume": 2443.1231, "trades": 20, "taker_buy_volume": 2267.4, "taker_buy_quote": 271.67622}, {"ts": 1768636860000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 1318.5, "quote_volume": 157.9563, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636920000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 45158.8, "quote_volume": 5414.48943, "trades": 35, "taker_buy_volume": 6910.7, "taker_buy_quote": 828.59293}, {"ts": 1768636980000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 16103.4, "quote_volume": 1930.81036, "trades": 12, "taker_buy_volume": 15602.0, "taker_buy_quote": 1870.6925}, {"ts": 1768637040000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 58129.6, "quote_volume": 6969.93011, "trades": 17, "taker_buy_volume": 1910.7, "taker_buy_quote": 229.284}, {"ts": 1768637100000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2411.2, "quote_volume": 289.30009, "trades": 5, "taker_buy_volume": 1972.1, "taker_buy_quote": 236.652}, {"ts": 1768637160000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 687.4, "quote_volume": 82.43926, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 24.0}, {"ts": 1768637220000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 858.6, "quote_volume": 102.96699, "trades": 6, "taker_buy_volume": 208.5, "taker_buy_quote": 25.02}, {"ts": 1768637280000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 651.1, "quote_volume": 78.06689, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637340000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 837.4, "quote_volume": 100.43577, "trades": 4, "taker_buy_volume": 315.1, "taker_buy_quote": 37.812}, {"ts": 1768637400000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 32262.0, "quote_volume": 3868.2138, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637460000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3605.0, "quote_volume": 432.37562, "trades": 19, "taker_buy_volume": 3287.3, "taker_buy_quote": 394.28339}, {"ts": 1768637520000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 27528.2, "quote_volume": 3300.62621, "trades": 19, "taker_buy_volume": 26818.9, "taker_buy_quote": 3215.59446}, {"ts": 1768637580000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1931.1, "quote_volume": 231.66389, "trades": 5, "taker_buy_volume": 1250.0, "taker_buy_quote": 150.0}, {"ts": 1768637640000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 41.7, "quote_volume": 4.99983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637700000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 545.3, "quote_volume": 65.38147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637760000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1030.5, "quote_volume": 123.60126, "trades": 4, "taker_buy_volume": 443.1, "taker_buy_quote": 53.172}, {"ts": 1768637820000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 196943.7, "quote_volume": 23641.70502, "trades": 118, "taker_buy_volume": 108309.3, "taker_buy_quote": 13004.58122}, {"ts": 1768637880000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2736.6, "quote_volume": 328.33507, "trades": 5, "taker_buy_volume": 2167.3, "taker_buy_quote": 260.076}, {"ts": 1768637940000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 9160.6, "quote_volume": 1099.22659, "trades": 10, "taker_buy_volume": 8706.5, "taker_buy_quote": 1044.78}, {"ts": 1768638000000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3664.2, "quote_volume": 439.93142, "trades": 16, "taker_buy_volume": 3122.7, "taker_buy_quote": 374.95142}, {"ts": 1768638060000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 80437.0, "quote_volume": 9652.47642, "trades": 25, "taker_buy_volume": 2713.0, "taker_buy_quote": 325.59642}, {"ts": 1768638120000, "open": 0.12, "high": 0.1204, "low": 0.12, "close": 0.1203, "volume": 495128.2, "quote_volume": 59537.60701, "trades": 217, "taker_buy_volume": 402340.0, "taker_buy_quote": 48382.33439}, {"ts": 1768638180000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 32341.1, "quote_volume": 3887.3238, "trades": 11, "taker_buy_volume": 83.3, "taker_buy_quote": 10.01266}, {"ts": 1768638240000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 43624.8, "quote_volume": 5239.3297, "trades": 20, "taker_buy_volume": 1924.4, "taker_buy_quote": 231.14668}, {"ts": 1768638300000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 52828.5, "quote_volume": 6338.93926, "trades": 26, "taker_buy_volume": 5666.1, "taker_buy_quote": 679.932}, {"ts": 1768638360000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 7208.9, "quote_volume": 865.02468, "trades": 3, "taker_buy_volume": 6775.7, "taker_buy_quote": 813.084}, {"ts": 1768638420000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 7379.2, "quote_volume": 885.23502, "trades": 8, "taker_buy_volume": 4689.4, "taker_buy_quote": 562.728}, {"ts": 1768638480000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 32536.5, "quote_volume": 3904.7954, "trades": 13, "taker_buy_volume": 31903.9, "taker_buy_quote": 3828.8834}, {"ts": 1768638540000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2307.6, "quote_volume": 277.07852, "trades": 9, "taker_buy_volume": 1665.2, "taker_buy_quote": 199.99052}, {"ts": 1768638600000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 126797.8, "quote_volume": 15218.44222, "trades": 60, "taker_buy_volume": 56930.8, "taker_buy_quote": 6834.34805}, {"ts": 1768638660000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 241663.1, "quote_volume": 29044.76874, "trades": 103, "taker_buy_volume": 152511.8, "taker_buy_quote": 18330.32405}, {"ts": 1768638720000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 774.9, "quote_volume": 93.07134, "trades": 3, "taker_buy_volume": 58.5, "taker_buy_quote": 7.0317}, {"ts": 1768638780000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 5456.9, "quote_volume": 655.33214, "trades": 13, "taker_buy_volume": 4306.7, "taker_buy_quote": 517.23467}, {"ts": 1768638840000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 13908.7, "quote_volume": 1669.43772, "trades": 24, "taker_buy_volume": 10725.1, "taker_buy_quote": 1287.40572}, {"ts": 1768638900000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 7639.6, "quote_volume": 916.752, "trades": 9, "taker_buy_volume": 156.1, "taker_buy_quote": 18.732}, {"ts": 1768638960000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 8193.1, "quote_volume": 982.35269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639020000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 36681.6, "quote_volume": 4401.79639, "trades": 17, "taker_buy_volume": 36168.3, "taker_buy_quote": 4340.20039}, {"ts": 1768639080000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 46512.5, "quote_volume": 5586.11063, "trades": 17, "taker_buy_volume": 45039.8, "taker_buy_quote": 5409.29663}, {"ts": 1768639140000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 18006.1, "quote_volume": 2165.39438, "trades": 33, "taker_buy_volume": 14667.4, "taker_buy_quote": 1764.23013}, {"ts": 1768639200000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 3343.1, "quote_volume": 402.355, "trades": 5, "taker_buy_volume": 1800.7, "taker_buy_quote": 216.80428}, {"ts": 1768639260000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 420244.4, "quote_volume": 50636.51197, "trades": 139, "taker_buy_volume": 399178.0, "taker_buy_quote": 48100.09706}, {"ts": 1768639320000, "open": 0.1206, "high": 0.1215, "low": 0.1206, "close": 0.1212, "volume": 1356923.1, "quote_volume": 164277.79869, "trades": 588, "taker_buy_volume": 1051169.0, "taker_buy_quote": 127243.9703}, {"ts": 1768639380000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 76662.5, "quote_volume": 9288.76923, "trades": 101, "taker_buy_volume": 30709.8, "taker_buy_quote": 3721.13711}, {"ts": 1768639440000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 7670.8, "quote_volume": 928.20952, "trades": 10, "taker_buy_volume": 427.2, "taker_buy_quote": 51.73392}, {"ts": 1768639500000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 34946.2, "quote_volume": 4232.90667, "trades": 25, "taker_buy_volume": 17688.5, "taker_buy_quote": 2142.9992}, {"ts": 1768639560000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 41398.0, "quote_volume": 5016.6473, "trades": 45, "taker_buy_volume": 39813.5, "taker_buy_quote": 4824.66133}, {"ts": 1768639620000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 78733.7, "quote_volume": 9537.62361, "trades": 67, "taker_buy_volume": 40837.6, "taker_buy_quote": 4948.4059}, {"ts": 1768639680000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 13081.1, "quote_volume": 1585.42015, "trades": 26, "taker_buy_volume": 12468.9, "taker_buy_quote": 1511.23719}, {"ts": 1768639740000, "open": 0.1213, "high": 0.1213, "low": 0.1209, "close": 0.121, "volume": 217893.4, "quote_volume": 26395.17795, "trades": 85, "taker_buy_volume": 59708.2, "taker_buy_quote": 7240.48175}, {"ts": 1768639800000, "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1211, "volume": 233031.9, "quote_volume": 28231.62289, "trades": 115, "taker_buy_volume": 168273.8, "taker_buy_quote": 20384.58629}, {"ts": 1768639860000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 203708.0, "quote_volume": 24647.59153, "trades": 106, "taker_buy_volume": 82070.6, "taker_buy_quote": 9931.45535}, {"ts": 1768639920000, "open": 0.1211, "high": 0.1214, "low": 0.1211, "close": 0.1214, "volume": 298157.6, "quote_volume": 36157.58084, "trades": 242, "taker_buy_volume": 228558.3, "taker_buy_quote": 27715.19323}, {"ts": 1768639980000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1213, "volume": 55033.8, "quote_volume": 6681.9945, "trades": 48, "taker_buy_volume": 22558.4, "taker_buy_quote": 2740.35128}, {"ts": 1768640040000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 36637.2, "quote_volume": 4443.94553, "trades": 25, "taker_buy_volume": 6477.2, "taker_buy_quote": 785.69343}, {"ts": 1768640100000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 128125.7, "quote_volume": 15516.18064, "trades": 46, "taker_buy_volume": 23686.8, "taker_buy_quote": 2868.47809}, {"ts": 1768640160000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 2255.2, "quote_volume": 273.10472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640220000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 15134.3, "quote_volume": 1834.23925, "trades": 26, "taker_buy_volume": 9383.8, "taker_buy_quote": 1137.3248}, {"ts": 1768640280000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 71670.4, "quote_volume": 8685.82442, "trades": 31, "taker_buy_volume": 22798.8, "taker_buy_quote": 2763.75536}, {"ts": 1768640340000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 21772.5, "quote_volume": 2640.9137, "trades": 21, "taker_buy_volume": 20800.2, "taker_buy_quote": 2523.06426}, {"ts": 1768640400000, "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1217, "volume": 496884.5, "quote_volume": 60402.28313, "trades": 162, "taker_buy_volume": 419546.2, "taker_buy_quote": 50997.79339}, {"ts": 1768640460000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 71805.6, "quote_volume": 8732.28664, "trades": 81, "taker_buy_volume": 51366.5, "taker_buy_quote": 6247.21451}, {"ts": 1768640520000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 41067.9, "quote_volume": 4989.10751, "trades": 31, "taker_buy_volume": 4383.9, "taker_buy_quote": 532.64385}, {"ts": 1768640580000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7463.2, "quote_volume": 905.97833, "trades": 17, "taker_buy_volume": 1908.0, "taker_buy_quote": 231.6312}, {"ts": 1768640640000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 1988.2, "quote_volume": 241.31035, "trades": 4, "taker_buy_volume": 1416.9, "taker_buy_quote": 172.01166}, {"ts": 1768640700000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 21594.4, "quote_volume": 2619.28673, "trades": 18, "taker_buy_volume": 132.0, "taker_buy_quote": 16.0116}, {"ts": 1768640760000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 15484.9, "quote_volume": 1878.76776, "trades": 19, "taker_buy_volume": 13845.0, "taker_buy_quote": 1679.91364}, {"ts": 1768640820000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 43960.4, "quote_volume": 5333.32402, "trades": 35, "taker_buy_volume": 18604.2, "taker_buy_quote": 2257.67503}, {"ts": 1768640880000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 66037.8, "quote_volume": 8016.82335, "trades": 24, "taker_buy_volume": 33072.2, "taker_buy_quote": 4014.96508}, {"ts": 1768640940000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 18486.3, "quote_volume": 2244.24254, "trades": 12, "taker_buy_volume": 17891.8, "taker_buy_quote": 2172.07024}, {"ts": 1768641000000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 36866.1, "quote_volume": 4473.88764, "trades": 17, "taker_buy_volume": 330.0, "taker_buy_quote": 40.062}, {"ts": 1768641060000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 27556.9, "quote_volume": 3342.65197, "trades": 28, "taker_buy_volume": 21446.4, "taker_buy_quote": 2601.44832}, {"ts": 1768641120000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 20631.3, "quote_volume": 2502.53583, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641180000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 21322.3, "quote_volume": 2586.39499, "trades": 72, "taker_buy_volume": 5738.4, "taker_buy_quote": 696.06792}, {"ts": 1768641240000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 14434.5, "quote_volume": 1749.4614, "trades": 20, "taker_buy_volume": 5819.8, "taker_buy_quote": 705.35976}, {"ts": 1768641300000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 15163.2, "quote_volume": 1837.61373, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641360000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 92457.1, "quote_volume": 11205.32718, "trades": 42, "taker_buy_volume": 53052.0, "taker_buy_quote": 6430.80266}, {"ts": 1768641420000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 21651.2, "quote_volume": 2621.96032, "trades": 12, "taker_buy_volume": 90.9, "taker_buy_quote": 11.00799}, {"ts": 1768641480000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 9260.8, "quote_volume": 1121.50502, "trades": 13, "taker_buy_volume": 2434.6, "taker_buy_quote": 294.8522}, {"ts": 1768641540000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 6276.7, "quote_volume": 760.10837, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641600000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 9378.4, "quote_volume": 1135.71598, "trades": 12, "taker_buy_volume": 3852.9, "taker_buy_quote": 466.58619}, {"ts": 1768641660000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 3305.8, "quote_volume": 400.00768, "trades": 16, "taker_buy_volume": 420.6, "taker_buy_quote": 50.89848}, {"ts": 1768641720000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 43639.5, "quote_volume": 5275.59801, "trades": 24, "taker_buy_volume": 17280.2, "taker_buy_quote": 2089.19339}, {"ts": 1768641780000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4145.4, "quote_volume": 501.12358, "trades": 9, "taker_buy_volume": 66.1, "taker_buy_quote": 7.99149}, {"ts": 1768641840000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1778.5, "quote_volume": 214.96652, "trades": 13, "taker_buy_volume": 1061.0, "taker_buy_quote": 128.2749}, {"ts": 1768641900000, "open": 0.1209, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 31615.8, "quote_volume": 3822.97918, "trades": 30, "taker_buy_volume": 25043.9, "taker_buy_quote": 3028.4555}, {"ts": 1768641960000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 30284.4, "quote_volume": 3664.3689, "trades": 13, "taker_buy_volume": 91.0, "taker_buy_quote": 11.011}, {"ts": 1768642020000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 10518.1, "quote_volume": 1272.69544, "trades": 7, "taker_buy_volume": 9956.6, "taker_buy_quote": 1204.75394}, {"ts": 1768642080000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1209, "volume": 41861.0, "quote_volume": 5066.64, "trades": 21, "taker_buy_volume": 15068.1, "taker_buy_quote": 1824.7401}, {"ts": 1768642140000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 5429.8, "quote_volume": 656.28374, "trades": 18, "taker_buy_volume": 2588.5, "taker_buy_quote": 312.94965}, {"ts": 1768642200000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 10217.4, "quote_volume": 1235.22532, "trades": 11, "taker_buy_volume": 9503.5, "taker_buy_quote": 1148.97315}, {"ts": 1768642260000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 651.9, "quote_volume": 78.77353, "trades": 4, "taker_buy_volume": 240.1, "taker_buy_quote": 29.02809}, {"ts": 1768642320000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1206, "volume": 26692.0, "quote_volume": 3222.8593, "trades": 31, "taker_buy_volume": 331.6, "taker_buy_quote": 40.05728}, {"ts": 1768642380000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 79888.1, "quote_volume": 9634.50486, "trades": 26, "taker_buy_volume": 63129.2, "taker_buy_quote": 7613.38152}, {"ts": 1768642440000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 29845.3, "quote_volume": 3602.29568, "trades": 20, "taker_buy_volume": 29306.4, "taker_buy_quote": 3537.29523}, {"ts": 1768642500000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 36685.0, "quote_volume": 4427.8303, "trades": 29, "taker_buy_volume": 3344.4, "taker_buy_quote": 403.66908}, {"ts": 1768642560000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1970.2, "quote_volume": 237.75165, "trades": 11, "taker_buy_volume": 827.4, "taker_buy_quote": 99.86718}, {"ts": 1768642620000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 26455.1, "quote_volume": 3193.06255, "trades": 18, "taker_buy_volume": 18347.1, "taker_buy_quote": 2214.49497}, {"ts": 1768642680000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 36416.6, "quote_volume": 4391.99678, "trades": 23, "taker_buy_volume": 4688.3, "taker_buy_quote": 565.66826}, {"ts": 1768642740000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 4739.5, "quote_volume": 571.10975, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642800000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 55942.7, "quote_volume": 6746.62893, "trades": 34, "taker_buy_volume": 30099.0, "taker_buy_quote": 3629.94686}, {"ts": 1768642860000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 259449.2, "quote_volume": 31264.45535, "trades": 89, "taker_buy_volume": 49497.7, "taker_buy_quote": 5964.505}, {"ts": 1768642920000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 82506.5, "quote_volume": 9946.82201, "trades": 40, "taker_buy_volume": 68251.2, "taker_buy_quote": 8229.04615}, {"ts": 1768642980000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 29006.0, "quote_volume": 3498.06055, "trades": 19, "taker_buy_volume": 2278.8, "taker_buy_quote": 274.83539}, {"ts": 1768643040000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 18720.1, "quote_volume": 2258.13178, "trades": 20, "taker_buy_volume": 11125.9, "taker_buy_quote": 1342.28038}, {"ts": 1768643100000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 14147.7, "quote_volume": 1706.15872, "trades": 17, "taker_buy_volume": 5367.3, "taker_buy_quote": 647.29638}, {"ts": 1768643160000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1895.6, "quote_volume": 228.51888, "trades": 11, "taker_buy_volume": 340.0, "taker_buy_quote": 41.004}, {"ts": 1768643220000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 579.8, "quote_volume": 69.8659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643280000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 19375.7, "quote_volume": 2336.67339, "trades": 19, "taker_buy_volume": 6828.7, "taker_buy_quote": 823.553}, {"ts": 1768643340000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 2051.4, "quote_volume": 247.32242, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643400000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 35618.2, "quote_volume": 4292.03337, "trades": 25, "taker_buy_volume": 1697.6, "taker_buy_quote": 204.64781}, {"ts": 1768643460000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 487.9, "quote_volume": 58.74316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643520000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 11639.9, "quote_volume": 1401.44396, "trades": 15, "taker_buy_volume": 300.0, "taker_buy_quote": 36.12}, {"ts": 1768643580000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 39207.5, "quote_volume": 4720.18699, "trades": 28, "taker_buy_volume": 28765.3, "taker_buy_quote": 3463.78055}, {"ts": 1768643640000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 8887.5, "quote_volume": 1069.19857, "trades": 11, "taker_buy_volume": 323.2, "taker_buy_quote": 38.91328}, {"ts": 1768643700000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1410.2, "quote_volume": 169.73011, "trades": 2, "taker_buy_volume": 830.5, "taker_buy_quote": 99.9922}, {"ts": 1768643760000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 436.5, "quote_volume": 52.51095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643820000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 435.5, "quote_volume": 52.39065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643880000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 20488.5, "quote_volume": 2467.43147, "trades": 12, "taker_buy_volume": 19547.5, "taker_buy_quote": 2354.13507}, {"ts": 1768643940000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 17768.0, "quote_volume": 2141.24644, "trades": 24, "taker_buy_volume": 12415.4, "taker_buy_quote": 1496.25814}, {"ts": 1768644000000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 831.7, "quote_volume": 100.15308, "trades": 4, "taker_buy_volume": 164.0, "taker_buy_quote": 19.762}, {"ts": 1768644060000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 19740.8, "quote_volume": 2376.79232, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644120000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 495.0, "quote_volume": 59.598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644180000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 1670.7, "quote_volume": 201.25993, "trades": 2, "taker_buy_volume": 1076.5, "taker_buy_quote": 129.71825}, {"ts": 1768644240000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 6306.8, "quote_volume": 759.92301, "trades": 8, "taker_buy_volume": 5793.2, "taker_buy_quote": 698.0806}, {"ts": 1768644300000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3365.4, "quote_volume": 405.78813, "trades": 14, "taker_buy_volume": 2174.7, "taker_buy_quote": 262.26882}, {"ts": 1768644360000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6659.4, "quote_volume": 803.0237, "trades": 11, "taker_buy_volume": 61.2, "taker_buy_quote": 7.38072}, {"ts": 1768644420000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 2454.9, "quote_volume": 296.04671, "trades": 12, "taker_buy_volume": 1645.7, "taker_buy_quote": 198.48054}, {"ts": 1768644480000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1506.8, "quote_volume": 181.80425, "trades": 8, "taker_buy_volume": 841.7, "taker_buy_quote": 101.59319}, {"ts": 1768644540000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1003.0, "quote_volume": 120.98667, "trades": 6, "taker_buy_volume": 248.7, "taker_buy_quote": 30.01809}, {"ts": 1768644600000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 10911.6, "quote_volume": 1315.94723, "trades": 7, "taker_buy_volume": 82.7, "taker_buy_quote": 9.98189}, {"ts": 1768644660000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 935.4, "quote_volume": 112.82597, "trades": 8, "taker_buy_volume": 167.3, "taker_buy_quote": 20.19311}, {"ts": 1768644720000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 385.3, "quote_volume": 46.46718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644780000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 573.6, "quote_volume": 69.17616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644840000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 720.6, "quote_volume": 86.91265, "trades": 3, "taker_buy_volume": 82.9, "taker_buy_quote": 10.00603}, {"ts": 1768644900000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1278.1, "quote_volume": 154.13886, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644960000, "open": 0.1206, "high": 0.1213, "low": 0.1206, "close": 0.1211, "volume": 462199.2, "quote_volume": 55918.65342, "trades": 279, "taker_buy_volume": 318859.3, "taker_buy_quote": 38561.48736}, {"ts": 1768645020000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 22819.3, "quote_volume": 2764.22811, "trades": 34, "taker_buy_volume": 22167.1, "taker_buy_quote": 2685.24669}, {"ts": 1768645080000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 41241.8, "quote_volume": 4994.33293, "trades": 25, "taker_buy_volume": 2111.1, "taker_buy_quote": 255.65421}, {"ts": 1768645140000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 21499.9, "quote_volume": 2604.08307, "trades": 12, "taker_buy_volume": 4582.0, "taker_buy_quote": 555.32538}, {"ts": 1768645200000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 33990.1, "quote_volume": 4115.93958, "trades": 32, "taker_buy_volume": 4716.3, "taker_buy_quote": 571.14393}, {"ts": 1768645260000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 12926.9, "quote_volume": 1564.8937, "trades": 19, "taker_buy_volume": 9312.9, "taker_buy_quote": 1127.5997}, {"ts": 1768645320000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 17619.7, "quote_volume": 2133.1117, "trades": 18, "taker_buy_volume": 11280.0, "taker_buy_quote": 1366.008}, {"ts": 1768645380000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 8836.7, "quote_volume": 1070.07601, "trades": 17, "taker_buy_volume": 8353.1, "taker_buy_quote": 1011.56041}, {"ts": 1768645440000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 707.9, "quote_volume": 85.6559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645500000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 146207.2, "quote_volume": 17697.30024, "trades": 74, "taker_buy_volume": 40639.7, "taker_buy_quote": 4919.84271}, {"ts": 1768645560000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 2259.7, "quote_volume": 273.4237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645620000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 4185.0, "quote_volume": 506.41144, "trades": 5, "taker_buy_volume": 264.4, "taker_buy_quote": 32.01884}, {"ts": 1768645680000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 44533.8, "quote_volume": 5393.02585, "trades": 32, "taker_buy_volume": 35575.6, "taker_buy_quote": 4308.22168}, {"ts": 1768645740000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 17329.6, "quote_volume": 2100.15681, "trades": 21, "taker_buy_volume": 15627.0, "taker_buy_quote": 1893.97938}, {"ts": 1768645800000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 43865.2, "quote_volume": 5316.39021, "trades": 31, "taker_buy_volume": 17326.1, "taker_buy_quote": 2099.92332}, {"ts": 1768645860000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 29649.1, "quote_volume": 3590.50601, "trades": 16, "taker_buy_volume": 3601.2, "taker_buy_quote": 436.10532}, {"ts": 1768645920000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 18355.3, "quote_volume": 2220.9913, "trades": 22, "taker_buy_volume": 16561.6, "taker_buy_quote": 2003.9536}, {"ts": 1768645980000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 25100.6, "quote_volume": 3036.19335, "trades": 18, "taker_buy_volume": 15308.1, "taker_buy_quote": 1852.2801}, {"ts": 1768646040000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 7759.5, "quote_volume": 938.75525, "trades": 10, "taker_buy_volume": 6317.0, "taker_buy_quote": 764.357}, {"ts": 1768646100000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 3058.5, "quote_volume": 369.98753, "trades": 10, "taker_buy_volume": 2148.8, "taker_buy_quote": 260.0048}, {"ts": 1768646160000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2054.2, "quote_volume": 248.28981, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646220000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 39159.0, "quote_volume": 4728.29485, "trades": 54, "taker_buy_volume": 9661.3, "taker_buy_quote": 1167.10659}, {"ts": 1768646280000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 4861.6, "quote_volume": 586.30896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646340000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 706.0, "quote_volume": 85.1609, "trades": 5, "taker_buy_volume": 173.0, "taker_buy_quote": 20.8811}, {"ts": 1768646400000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 6213.7, "quote_volume": 749.92596, "trades": 6, "taker_buy_volume": 5537.4, "taker_buy_quote": 668.36418}, {"ts": 1768646460000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 18193.1, "quote_volume": 2194.02397, "trades": 17, "taker_buy_volume": 12072.2, "taker_buy_quote": 1455.90732}, {"ts": 1768646520000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 9101.4, "quote_volume": 1096.65798, "trades": 22, "taker_buy_volume": 66.4, "taker_buy_quote": 8.0012}, {"ts": 1768646580000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1731.0, "quote_volume": 208.5855, "trades": 6, "taker_buy_volume": 1313.8, "taker_buy_quote": 158.3129}, {"ts": 1768646640000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 19708.2, "quote_volume": 2374.79092, "trades": 22, "taker_buy_volume": 16781.0, "taker_buy_quote": 2022.11798}, {"ts": 1768646700000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 918.9, "quote_volume": 110.72745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646760000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 82777.8, "quote_volume": 9974.55063, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646820000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 18238.3, "quote_volume": 2195.89132, "trades": 20, "taker_buy_volume": 4586.9, "taker_buy_quote": 552.26276}, {"ts": 1768646880000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 5635.0, "quote_volume": 678.93655, "trades": 8, "taker_buy_volume": 4825.5, "taker_buy_quote": 581.47275}, {"ts": 1768646940000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1915.8, "quote_volume": 230.66232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647000000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 10429.0, "quote_volume": 1255.6516, "trades": 42, "taker_buy_volume": 8322.0, "taker_buy_quote": 1001.9688}, {"ts": 1768647060000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 811.2, "quote_volume": 97.66848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647120000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 26630.6, "quote_volume": 3204.25903, "trades": 16, "taker_buy_volume": 5978.5, "taker_buy_quote": 719.8114}, {"ts": 1768647180000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 4724.7, "quote_volume": 568.59883, "trades": 11, "taker_buy_volume": 2174.2, "taker_buy_quote": 261.77368}, {"ts": 1768647240000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 14764.0, "quote_volume": 1777.5856, "trades": 14, "taker_buy_volume": 13711.5, "taker_buy_quote": 1650.8646}, {"ts": 1768647300000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 4746.7, "quote_volume": 571.45231, "trades": 11, "taker_buy_volume": 1722.4, "taker_buy_quote": 207.37696}, {"ts": 1768647360000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 500.8, "quote_volume": 60.29632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647420000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 523.0, "quote_volume": 62.9692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647480000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 2461.1, "quote_volume": 296.51474, "trades": 9, "taker_buy_volume": 1983.0, "taker_buy_quote": 238.9515}, {"ts": 1768647540000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 2883.6, "quote_volume": 347.29517, "trades": 8, "taker_buy_volume": 1030.9, "taker_buy_quote": 124.22345}, {"ts": 1768647600000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 11718.2, "quote_volume": 1411.97245, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647660000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 823.3, "quote_volume": 99.12532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647720000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2964.7, "quote_volume": 357.18577, "trades": 4, "taker_buy_volume": 2358.9, "taker_buy_quote": 284.24745}, {"ts": 1768647780000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 3075.4, "quote_volume": 370.53791, "trades": 6, "taker_buy_volume": 2597.5, "taker_buy_quote": 312.99875}, {"ts": 1768647840000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6318.9, "quote_volume": 761.94448, "trades": 7, "taker_buy_volume": 5170.3, "taker_buy_quote": 623.53818}, {"ts": 1768647900000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 46909.6, "quote_volume": 5652.77841, "trades": 25, "taker_buy_volume": 21304.3, "taker_buy_quote": 2567.33976}, {"ts": 1768647960000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 2002.2, "quote_volume": 241.21468, "trades": 9, "taker_buy_volume": 900.9, "taker_buy_quote": 108.55845}, {"ts": 1768648020000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1100.5, "quote_volume": 132.61689, "trades": 12, "taker_buy_volume": 197.2, "taker_buy_quote": 23.76924}, {"ts": 1768648080000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 87427.3, "quote_volume": 10524.80151, "trades": 62, "taker_buy_volume": 14779.5, "taker_buy_quote": 1779.05976}, {"ts": 1768648140000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 46395.2, "quote_volume": 5590.60002, "trades": 31, "taker_buy_volume": 38636.8, "taker_buy_quote": 4655.7344}, {"ts": 1768648200000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 6312.1, "quote_volume": 760.85009, "trades": 10, "taker_buy_volume": 3622.0, "taker_buy_quote": 436.80012}, {"ts": 1768648260000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 975.9, "quote_volume": 117.59595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648380000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 3798.3, "quote_volume": 457.69515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648440000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 530.3, "quote_volume": 63.90115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648500000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 9567.0, "quote_volume": 1152.49553, "trades": 15, "taker_buy_volume": 5256.5, "taker_buy_quote": 633.40825}, {"ts": 1768648560000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 6310.0, "quote_volume": 760.31303, "trades": 11, "taker_buy_volume": 4859.5, "taker_buy_quote": 585.56975}, {"ts": 1768648620000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 14017.9, "quote_volume": 1688.80598, "trades": 10, "taker_buy_volume": 6746.5, "taker_buy_quote": 813.32942}, {"ts": 1768648680000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 597.9, "quote_volume": 72.04695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648740000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 5602.4, "quote_volume": 675.60313, "trades": 15, "taker_buy_volume": 3315.6, "taker_buy_quote": 399.86882}, {"ts": 1768648800000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 26026.0, "quote_volume": 3138.51118, "trades": 18, "taker_buy_volume": 694.7, "taker_buy_quote": 83.78082}, {"ts": 1768648860000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 409.9, "quote_volume": 49.43394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648920000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 4981.5, "quote_volume": 601.19857, "trades": 4, "taker_buy_volume": 4296.7, "taker_buy_quote": 518.61169}, {"ts": 1768648980000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 5271.5, "quote_volume": 636.18042, "trades": 9, "taker_buy_volume": 4375.2, "taker_buy_quote": 528.08664}, {"ts": 1768649040000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 18067.7, "quote_volume": 2180.8729, "trades": 18, "taker_buy_volume": 6790.5, "taker_buy_quote": 819.72016}, {"ts": 1768649100000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 27982.5, "quote_volume": 3377.44395, "trades": 20, "taker_buy_volume": 126.0, "taker_buy_quote": 15.2082}, {"ts": 1768649160000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 544.0, "quote_volume": 65.6064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1568.6, "quote_volume": 189.17316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649280000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 655.2, "quote_volume": 79.01712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649340000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 24528.1, "quote_volume": 2960.54167, "trades": 16, "taker_buy_volume": 24030.1, "taker_buy_quote": 2900.43307}, {"ts": 1768649400000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 23301.1, "quote_volume": 2812.42785, "trades": 13, "taker_buy_volume": 257.6, "taker_buy_quote": 31.09232}, {"ts": 1768649460000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 2546.9, "quote_volume": 307.33885, "trades": 6, "taker_buy_volume": 1827.1, "taker_buy_quote": 220.53097}, {"ts": 1768649520000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 5512.7, "quote_volume": 664.83162, "trades": 16, "taker_buy_volume": 130.8, "taker_buy_quote": 15.77448}, {"ts": 1768649580000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 1095.7, "quote_volume": 132.19485, "trades": 2, "taker_buy_volume": 534.3, "taker_buy_quote": 64.49001}, {"ts": 1768649640000, "open": 0.1206, "high": 0.121, "low": 0.1206, "close": 0.1208, "volume": 288678.1, "quote_volume": 34896.071, "trades": 117, "taker_buy_volume": 247475.8, "taker_buy_quote": 29918.9226}, {"ts": 1768649700000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 6126.3, "quote_volume": 739.45933, "trades": 14, "taker_buy_volume": 240.4, "taker_buy_quote": 29.0312}, {"ts": 1768649760000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3998.7, "quote_volume": 482.26477, "trades": 9, "taker_buy_volume": 215.5, "taker_buy_quote": 26.01085}, {"ts": 1768649820000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 869.9, "quote_volume": 104.94357, "trades": 3, "taker_buy_volume": 336.3, "taker_buy_quote": 40.59141}, {"ts": 1768649880000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3230.4, "quote_volume": 389.52695, "trades": 14, "taker_buy_volume": 1906.0, "taker_buy_quote": 229.8636}, {"ts": 1768649940000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 777.1, "quote_volume": 93.64802, "trades": 5, "taker_buy_volume": 74.7, "taker_buy_quote": 9.00882}, {"ts": 1768650000000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6351.5, "quote_volume": 765.92616, "trades": 11, "taker_buy_volume": 5704.1, "taker_buy_quote": 687.91446}, {"ts": 1768650060000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 7281.7, "quote_volume": 877.46145, "trades": 5, "taker_buy_volume": 166.0, "taker_buy_quote": 20.0196}, {"ts": 1768650120000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1524.9, "quote_volume": 183.75045, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650180000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 7518.0, "quote_volume": 905.12624, "trades": 13, "taker_buy_volume": 1739.1, "taker_buy_quote": 209.38764}, {"ts": 1768650240000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2940.1, "quote_volume": 353.94568, "trades": 4, "taker_buy_volume": 2516.5, "taker_buy_quote": 302.9866}, {"ts": 1768650300000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 86512.0, "quote_volume": 10407.3936, "trades": 49, "taker_buy_volume": 27721.0, "taker_buy_quote": 3334.8363}, {"ts": 1768650360000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1806.1, "quote_volume": 217.15697, "trades": 14, "taker_buy_volume": 637.5, "taker_buy_quote": 76.69125}, {"ts": 1768650420000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 11043.6, "quote_volume": 1328.51706, "trades": 17, "taker_buy_volume": 6176.9, "taker_buy_quote": 743.08107}, {"ts": 1768650480000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 6418.6, "quote_volume": 771.96328, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 108.27}, {"ts": 1768650540000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2405.1, "quote_volume": 289.48963, "trades": 9, "taker_buy_volume": 1692.1, "taker_buy_quote": 203.71573}, {"ts": 1768650600000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 10400.1, "quote_volume": 1252.11512, "trades": 20, "taker_buy_volume": 5271.0, "taker_buy_quote": 634.6284}, {"ts": 1768650660000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2815.9, "quote_volume": 338.75277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650720000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 5665.6, "quote_volume": 682.08365, "trades": 9, "taker_buy_volume": 4547.4, "taker_buy_quote": 547.50696}, {"ts": 1768650780000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 34161.0, "quote_volume": 4112.93639, "trades": 11, "taker_buy_volume": 1743.1, "taker_buy_quote": 209.86924}, {"ts": 1768650840000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 8522.7, "quote_volume": 1026.21599, "trades": 7, "taker_buy_volume": 7925.9, "taker_buy_quote": 954.36127}, {"ts": 1768650900000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 7820.4, "quote_volume": 942.13471, "trades": 10, "taker_buy_volume": 7245.5, "taker_buy_quote": 872.91675}, {"ts": 1768650960000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 13796.4, "quote_volume": 1660.1525, "trades": 8, "taker_buy_volume": 4455.8, "taker_buy_quote": 536.47832}, {"ts": 1768651020000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 18551.9, "quote_volume": 2233.45469, "trades": 8, "taker_buy_volume": 16611.2, "taker_buy_quote": 1999.98848}, {"ts": 1768651080000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 1135.3, "quote_volume": 136.63158, "trades": 5, "taker_buy_volume": 549.9, "taker_buy_quote": 66.20796}, {"ts": 1768651140000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 593.2, "quote_volume": 71.36196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651200000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 23376.8, "quote_volume": 2812.16691, "trades": 26, "taker_buy_volume": 16389.9, "taker_buy_quote": 1971.70497}, {"ts": 1768651260000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 547.3, "quote_volume": 65.78546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651320000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1435.7, "quote_volume": 172.57114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651380000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 11331.2, "quote_volume": 1363.09297, "trades": 8, "taker_buy_volume": 10827.3, "taker_buy_quote": 1302.52419}, {"ts": 1768651440000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 866.1, "quote_volume": 104.20428, "trades": 7, "taker_buy_volume": 315.0, "taker_buy_quote": 37.90695}, {"ts": 1768651500000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 18385.4, "quote_volume": 2213.60216, "trades": 19, "taker_buy_volume": 3114.9, "taker_buy_quote": 375.03396}, {"ts": 1768651560000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2296.8, "quote_volume": 276.54025, "trades": 16, "taker_buy_volume": 1086.1, "taker_buy_quote": 130.77197}, {"ts": 1768651620000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 34446.3, "quote_volume": 4154.07808, "trades": 19, "taker_buy_volume": 33804.4, "taker_buy_quote": 4076.66494}, {"ts": 1768651680000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 2647.5, "quote_volume": 319.31501, "trades": 5, "taker_buy_volume": 265.1, "taker_buy_quote": 31.99757}, {"ts": 1768651740000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 36938.0, "quote_volume": 4454.67051, "trades": 18, "taker_buy_volume": 87.9, "taker_buy_quote": 10.60074}, {"ts": 1768651800000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 1622.6, "quote_volume": 195.5233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651860000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 8678.9, "quote_volume": 1046.67534, "trades": 11, "taker_buy_volume": 8090.3, "taker_buy_quote": 975.69018}, {"ts": 1768651920000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 36841.2, "quote_volume": 4446.67937, "trades": 21, "taker_buy_volume": 36306.5, "taker_buy_quote": 4382.19455}, {"ts": 1768651980000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2801.0, "quote_volume": 337.80806, "trades": 8, "taker_buy_volume": 74.6, "taker_buy_quote": 9.00422}, {"ts": 1768652040000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 586.7, "quote_volume": 70.75602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652100000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 32172.2, "quote_volume": 3883.12614, "trades": 26, "taker_buy_volume": 16313.0, "taker_buy_quote": 1968.9791}, {"ts": 1768652160000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 20069.0, "quote_volume": 2422.05614, "trades": 32, "taker_buy_volume": 12872.5, "taker_buy_quote": 1553.71075}, {"ts": 1768652220000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 6926.9, "quote_volume": 834.77977, "trades": 8, "taker_buy_volume": 883.2, "taker_buy_quote": 106.51392}, {"ts": 1768652280000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 13701.8, "quote_volume": 1652.59518, "trades": 10, "taker_buy_volume": 13010.1, "taker_buy_quote": 1569.17616}, {"ts": 1768652340000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2537.0, "quote_volume": 306.1287, "trades": 13, "taker_buy_volume": 1665.0, "taker_buy_quote": 200.9655}, {"ts": 1768652400000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 1407.4, "quote_volume": 169.80169, "trades": 8, "taker_buy_volume": 783.7, "taker_buy_quote": 94.58347}, {"ts": 1768652460000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 1593.9, "quote_volume": 192.17861, "trades": 8, "taker_buy_volume": 529.0, "taker_buy_quote": 63.7974}, {"ts": 1768652520000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 11828.5, "quote_volume": 1427.71082, "trades": 11, "taker_buy_volume": 11394.9, "taker_buy_quote": 1375.3753}, {"ts": 1768652580000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 871.2, "quote_volume": 105.15384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652640000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 5788.8, "quote_volume": 699.75233, "trades": 11, "taker_buy_volume": 5078.7, "taker_buy_quote": 613.97225}, {"ts": 1768652700000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 7503.9, "quote_volume": 907.22151, "trades": 15, "taker_buy_volume": 6964.0, "taker_buy_quote": 841.9476}, {"ts": 1768652760000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 850.2, "quote_volume": 102.8256, "trades": 7, "taker_buy_volume": 364.2, "taker_buy_quote": 44.0682}, {"ts": 1768652820000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 24747.9, "quote_volume": 2994.44363, "trades": 13, "taker_buy_volume": 24225.2, "taker_buy_quote": 2931.2492}, {"ts": 1768652880000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 5292.4, "quote_volume": 640.41894, "trades": 12, "taker_buy_volume": 4607.5, "taker_buy_quote": 557.54604}, {"ts": 1768652940000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 3537.5, "quote_volume": 428.31468, "trades": 6, "taker_buy_volume": 2771.8, "taker_buy_quote": 335.66498}, {"ts": 1768653000000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 1383.9, "quote_volume": 167.4519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653060000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 13296.7, "quote_volume": 1608.89409, "trades": 14, "taker_buy_volume": 1652.0, "taker_buy_quote": 199.892}, {"ts": 1768653120000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 6407.6, "quote_volume": 775.36339, "trades": 11, "taker_buy_volume": 5601.7, "taker_buy_quote": 677.84949}, {"ts": 1768653180000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 47723.0, "quote_volume": 5778.95692, "trades": 43, "taker_buy_volume": 17780.6, "taker_buy_quote": 2153.23066}, {"ts": 1768653240000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 4679.3, "quote_volume": 566.67776, "trades": 13, "taker_buy_volume": 145.3, "taker_buy_quote": 17.61036}, {"ts": 1768653300000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 4670.5, "quote_volume": 565.50505, "trades": 9, "taker_buy_volume": 3745.5, "taker_buy_quote": 453.58005}, {"ts": 1768653360000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 8677.0, "quote_volume": 1050.73018, "trades": 12, "taker_buy_volume": 8049.3, "taker_buy_quote": 974.77023}, {"ts": 1768653420000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 11201.7, "quote_volume": 1357.63779, "trades": 15, "taker_buy_volume": 10581.7, "taker_buy_quote": 1282.50204}, {"ts": 1768653480000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 30436.3, "quote_volume": 3686.39425, "trades": 20, "taker_buy_volume": 74.3, "taker_buy_quote": 9.00516}, {"ts": 1768653540000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 11421.0, "quote_volume": 1383.0831, "trades": 10, "taker_buy_volume": 10598.2, "taker_buy_quote": 1283.44202}, {"ts": 1768653600000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 5915.2, "quote_volume": 716.82122, "trades": 7, "taker_buy_volume": 4905.0, "taker_buy_quote": 594.486}, {"ts": 1768653660000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 18935.2, "quote_volume": 2294.72607, "trades": 19, "taker_buy_volume": 16644.0, "taker_buy_quote": 2017.26175}, {"ts": 1768653720000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 13177.0, "quote_volume": 1598.3022, "trades": 15, "taker_buy_volume": 12498.0, "taker_buy_quote": 1516.0074}, {"ts": 1768653780000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 15227.2, "quote_volume": 1844.84177, "trades": 16, "taker_buy_volume": 822.1, "taker_buy_quote": 99.64595}, {"ts": 1768653840000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 27673.8, "quote_volume": 3356.97367, "trades": 28, "taker_buy_volume": 26856.8, "taker_buy_quote": 3257.9442}, {"ts": 1768653900000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1211, "volume": 15429.5, "quote_volume": 1871.28895, "trades": 19, "taker_buy_volume": 8244.0, "taker_buy_quote": 999.9972}, {"ts": 1768653960000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1955.1, "quote_volume": 236.95812, "trades": 5, "taker_buy_volume": 1406.4, "taker_buy_quote": 170.45568}, {"ts": 1768654020000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 4133.2, "quote_volume": 501.29511, "trades": 9, "taker_buy_volume": 3512.7, "taker_buy_quote": 426.09051}, {"ts": 1768654080000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 18429.3, "quote_volume": 2235.41082, "trades": 15, "taker_buy_volume": 16680.3, "taker_buy_quote": 2023.32039}, {"ts": 1768654140000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 40996.8, "quote_volume": 4977.01152, "trades": 33, "taker_buy_volume": 10772.5, "taker_buy_quote": 1307.7815}, {"ts": 1768654200000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3913.0, "quote_volume": 474.53944, "trades": 15, "taker_buy_volume": 181.6, "taker_buy_quote": 22.02808}, {"ts": 1768654260000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 7050.9, "quote_volume": 855.27417, "trades": 20, "taker_buy_volume": 2326.3, "taker_buy_quote": 282.18019}, {"ts": 1768654320000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 2538.5, "quote_volume": 307.92005, "trades": 6, "taker_buy_volume": 1848.4, "taker_buy_quote": 224.21092}, {"ts": 1768654380000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 940.8, "quote_volume": 114.02496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654440000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3206.0, "quote_volume": 388.58962, "trades": 14, "taker_buy_volume": 339.6, "taker_buy_quote": 41.18194}, {"ts": 1768654500000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 2219.4, "quote_volume": 268.93996, "trades": 4, "taker_buy_volume": 1706.2, "taker_buy_quote": 206.79144}, {"ts": 1768654560000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 890.6, "quote_volume": 107.87482, "trades": 5, "taker_buy_volume": 231.6, "taker_buy_quote": 28.06992}, {"ts": 1768654620000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 540.8, "quote_volume": 65.49607, "trades": 3, "taker_buy_volume": 51.9, "taker_buy_quote": 6.29028}, {"ts": 1768654680000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 8821.3, "quote_volume": 1069.08611, "trades": 10, "taker_buy_volume": 8266.8, "taker_buy_quote": 1001.93616}, {"ts": 1768654740000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 650.3, "quote_volume": 78.81636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654800000, "open": 0.1213, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 16551.5, "quote_volume": 2006.74758, "trades": 23, "taker_buy_volume": 7861.7, "taker_buy_quote": 953.59779}, {"ts": 1768654860000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 77189.5, "quote_volume": 9360.66936, "trades": 38, "taker_buy_volume": 64126.6, "taker_buy_quote": 7776.20306}, {"ts": 1768654920000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 13858.7, "quote_volume": 1680.94062, "trades": 15, "taker_buy_volume": 12011.9, "taker_buy_quote": 1457.04347}, {"ts": 1768654980000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 180642.3, "quote_volume": 21880.83581, "trades": 113, "taker_buy_volume": 58772.4, "taker_buy_quote": 7120.73012}, {"ts": 1768655040000, "open": 0.1211, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 41490.7, "quote_volume": 5020.88358, "trades": 31, "taker_buy_volume": 23026.0, "taker_buy_quote": 2786.146}, {"ts": 1768655100000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 43723.8, "quote_volume": 5286.31646, "trades": 25, "taker_buy_volume": 21866.8, "taker_buy_quote": 2643.80516}, {"ts": 1768655160000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1212, "volume": 136109.6, "quote_volume": 16483.52685, "trades": 69, "taker_buy_volume": 105051.2, "taker_buy_quote": 12719.75307}, {"ts": 1768655220000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 33127.7, "quote_volume": 4015.0264, "trades": 19, "taker_buy_volume": 9762.4, "taker_buy_quote": 1183.20288}, {"ts": 1768655280000, "open": 0.1211, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 150830.8, "quote_volume": 18234.03282, "trades": 90, "taker_buy_volume": 55172.1, "taker_buy_quote": 6665.40114}, {"ts": 1768655340000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 20434.8, "quote_volume": 2468.55438, "trades": 12, "taker_buy_volume": 19843.2, "taker_buy_quote": 2397.0891}, {"ts": 1768655400000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 768.1, "quote_volume": 92.80196, "trades": 4, "taker_buy_volume": 154.8, "taker_buy_quote": 18.71532}, {"ts": 1768655460000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 32140.5, "quote_volume": 3885.79389, "trades": 18, "taker_buy_volume": 30025.4, "taker_buy_quote": 3630.0783}, {"ts": 1768655520000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 12715.3, "quote_volume": 1538.4644, "trades": 15, "taker_buy_volume": 11846.3, "taker_buy_quote": 1433.4023}, {"ts": 1768655580000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 842.6, "quote_volume": 101.97609, "trades": 5, "taker_buy_volume": 214.9, "taker_buy_quote": 26.02439}, {"ts": 1768655640000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 89485.0, "quote_volume": 10827.70425, "trades": 21, "taker_buy_volume": 283.5, "taker_buy_quote": 34.32275}, {"ts": 1768655700000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 32376.7, "quote_volume": 3914.64944, "trades": 30, "taker_buy_volume": 17384.8, "taker_buy_quote": 2102.12873}, {"ts": 1768655760000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 919.6, "quote_volume": 111.1984, "trades": 4, "taker_buy_volume": 187.6, "taker_buy_quote": 22.6996}, {"ts": 1768655820000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 24285.8, "quote_volume": 2940.48559, "trades": 31, "taker_buy_volume": 16687.7, "taker_buy_quote": 2020.64966}, {"ts": 1768655880000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 38234.6, "quote_volume": 4633.90735, "trades": 32, "taker_buy_volume": 20841.4, "taker_buy_quote": 2525.94509}, {"ts": 1768655940000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 5117.5, "quote_volume": 620.24925, "trades": 13, "taker_buy_volume": 280.7, "taker_buy_quote": 34.02909}, {"ts": 1768656000000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 13202.6, "quote_volume": 1599.71231, "trades": 35, "taker_buy_volume": 8384.5, "taker_buy_quote": 1016.2014}, {"ts": 1768656060000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 2678.2, "quote_volume": 324.27342, "trades": 10, "taker_buy_volume": 1030.2, "taker_buy_quote": 124.75722}, {"ts": 1768656120000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 28884.0, "quote_volume": 3497.27026, "trades": 24, "taker_buy_volume": 660.6, "taker_buy_quote": 79.99866}, {"ts": 1768656180000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 65710.1, "quote_volume": 7950.82012, "trades": 26, "taker_buy_volume": 32872.2, "taker_buy_quote": 3977.5362}, {"ts": 1768656240000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 691.4, "quote_volume": 83.5977, "trades": 8, "taker_buy_volume": 74.4, "taker_buy_quote": 9.0024}, {"ts": 1768656300000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 550.3, "quote_volume": 66.53127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656360000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 10448.6, "quote_volume": 1264.23271, "trades": 6, "taker_buy_volume": 9969.7, "taker_buy_quote": 1206.3337}, {"ts": 1768656420000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4105.7, "quote_volume": 496.33543, "trades": 9, "taker_buy_volume": 55.2, "taker_buy_quote": 6.67368}, {"ts": 1768656480000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1909.2, "quote_volume": 230.64377, "trades": 4, "taker_buy_volume": 124.1, "taker_buy_quote": 15.00369}, {"ts": 1768656540000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 2077.7, "quote_volume": 251.02751, "trades": 4, "taker_buy_volume": 413.5, "taker_buy_quote": 49.99215}, {"ts": 1768656600000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 2193.1, "quote_volume": 264.93658, "trades": 9, "taker_buy_volume": 101.0, "taker_buy_quote": 12.2109}, {"ts": 1768656660000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 27019.0, "quote_volume": 3266.61776, "trades": 32, "taker_buy_volume": 21634.0, "taker_buy_quote": 2615.57126}, {"ts": 1768656720000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 15724.4, "quote_volume": 1902.96248, "trades": 29, "taker_buy_volume": 15037.4, "taker_buy_quote": 1819.82268}, {"ts": 1768656780000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 4669.5, "quote_volume": 565.42307, "trades": 28, "taker_buy_volume": 3876.1, "taker_buy_quote": 469.39983}, {"ts": 1768656840000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 737.3, "quote_volume": 89.2329, "trades": 5, "taker_buy_volume": 65.8, "taker_buy_quote": 7.96838}, {"ts": 1768656900000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 13282.2, "quote_volume": 1606.39832, "trades": 27, "taker_buy_volume": 4639.6, "taker_buy_quote": 560.93674}, {"ts": 1768656960000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 4811.5, "quote_volume": 581.66172, "trades": 32, "taker_buy_volume": 4325.2, "taker_buy_quote": 522.91668}, {"ts": 1768657020000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 972.3, "quote_volume": 117.50106, "trades": 5, "taker_buy_volume": 472.2, "taker_buy_quote": 57.08898}, {"ts": 1768657080000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 23651.6, "quote_volume": 2859.50996, "trades": 11, "taker_buy_volume": 23225.9, "taker_buy_quote": 2808.04283}, {"ts": 1768657140000, "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 24215.5, "quote_volume": 2931.77467, "trades": 31, "taker_buy_volume": 19688.8, "taker_buy_quote": 2384.12169}, {"ts": 1768657200000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 29199.2, "quote_volume": 3538.75644, "trades": 55, "taker_buy_volume": 25206.5, "taker_buy_quote": 3055.04595}, {"ts": 1768657260000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 102802.1, "quote_volume": 12449.33431, "trades": 48, "taker_buy_volume": 19885.8, "taker_buy_quote": 2408.17038}, {"ts": 1768657320000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 20436.3, "quote_volume": 2474.83593, "trades": 7, "taker_buy_volume": 19914.8, "taker_buy_quote": 2411.68228}, {"ts": 1768657380000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 2024.3, "quote_volume": 245.30488, "trades": 5, "taker_buy_volume": 1621.5, "taker_buy_quote": 196.5258}, {"ts": 1768657440000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 4563.6, "quote_volume": 552.65196, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657500000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 2898.5, "quote_volume": 351.00835, "trades": 10, "taker_buy_volume": 130.2, "taker_buy_quote": 15.76722}, {"ts": 1768657560000, "open": 0.1212, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 10418.2, "quote_volume": 1262.72358, "trades": 26, "taker_buy_volume": 5359.4, "taker_buy_quote": 649.64702}, {"ts": 1768657620000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 17078.8, "quote_volume": 2072.35513, "trades": 25, "taker_buy_volume": 16424.2, "taker_buy_quote": 1992.95957}, {"ts": 1768657680000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 5849.5, "quote_volume": 709.31285, "trades": 8, "taker_buy_volume": 1648.0, "taker_buy_quote": 199.9024}, {"ts": 1768657740000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 11281.2, "quote_volume": 1368.34976, "trades": 11, "taker_buy_volume": 10600.8, "taker_buy_quote": 1285.88528}, {"ts": 1768657800000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 1451.1, "quote_volume": 176.11645, "trades": 5, "taker_buy_volume": 980.2, "taker_buy_quote": 118.99628}, {"ts": 1768657860000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 3679.0, "quote_volume": 446.5739, "trades": 6, "taker_buy_volume": 3112.0, "taker_buy_quote": 377.7968}, {"ts": 1768657920000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 17630.9, "quote_volume": 2138.52917, "trades": 14, "taker_buy_volume": 795.0, "taker_buy_quote": 96.4335}, {"ts": 1768657980000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2289.8, "quote_volume": 277.54426, "trades": 10, "taker_buy_volume": 279.3, "taker_buy_quote": 33.87166}, {"ts": 1768658040000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 403.1, "quote_volume": 48.81541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658100000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 4011.9, "quote_volume": 486.07332, "trades": 10, "taker_buy_volume": 2239.8, "taker_buy_quote": 271.46376}, {"ts": 1768658160000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 26188.8, "quote_volume": 3174.08256, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658220000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 1591.4, "quote_volume": 192.87768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658280000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 21735.9, "quote_volume": 2636.51123, "trades": 27, "taker_buy_volume": 13250.7, "taker_buy_quote": 1607.30991}, {"ts": 1768658340000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1301.9, "quote_volume": 157.8612, "trades": 7, "taker_buy_volume": 709.2, "taker_buy_quote": 86.02596}, {"ts": 1768658400000, "open": 0.1212, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 297176.6, "quote_volume": 36068.93358, "trades": 85, "taker_buy_volume": 252926.8, "taker_buy_quote": 30701.04159}, {"ts": 1768658460000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 2109.2, "quote_volume": 255.63504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658520000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 17758.9, "quote_volume": 2152.37868, "trades": 12, "taker_buy_volume": 436.3, "taker_buy_quote": 52.87956}, {"ts": 1768658580000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 17219.0, "quote_volume": 2086.9428, "trades": 15, "taker_buy_volume": 16735.2, "taker_buy_quote": 2028.30624}, {"ts": 1768658640000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 23820.1, "quote_volume": 2889.32655, "trades": 23, "taker_buy_volume": 2463.7, "taker_buy_quote": 298.84681}, {"ts": 1768658700000, "open": 0.1213, "high": 0.1216, "low": 0.1213, "close": 0.1214, "volume": 315918.7, "quote_volume": 38375.90015, "trades": 120, "taker_buy_volume": 237960.6, "taker_buy_quote": 28911.65253}, {"ts": 1768658760000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 32148.0, "quote_volume": 3905.81881, "trades": 25, "taker_buy_volume": 30516.1, "taker_buy_quote": 3707.70615}, {"ts": 1768658820000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 68936.8, "quote_volume": 8368.92752, "trades": 37, "taker_buy_volume": 13770.5, "taker_buy_quote": 1671.7387}, {"ts": 1768658880000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1888.2, "quote_volume": 229.22748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658940000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 33106.2, "quote_volume": 4019.03481, "trades": 16, "taker_buy_volume": 7231.6, "taker_buy_quote": 877.91624}, {"ts": 1768659000000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 7219.5, "quote_volume": 876.39435, "trades": 12, "taker_buy_volume": 5690.0, "taker_buy_quote": 690.766}, {"ts": 1768659060000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 25853.3, "quote_volume": 3141.17595, "trades": 24, "taker_buy_volume": 10754.3, "taker_buy_quote": 1306.64745}, {"ts": 1768659120000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 3996.1, "quote_volume": 485.46234, "trades": 8, "taker_buy_volume": 436.1, "taker_buy_quote": 52.98615}, {"ts": 1768659180000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 31754.9, "quote_volume": 3858.26718, "trades": 34, "taker_buy_volume": 24903.9, "taker_buy_quote": 3025.87068}, {"ts": 1768659240000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 10312.6, "quote_volume": 1252.90766, "trades": 19, "taker_buy_volume": 5136.7, "taker_buy_quote": 624.10905}, {"ts": 1768659300000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1176.8, "quote_volume": 142.91995, "trades": 5, "taker_buy_volume": 564.3, "taker_buy_quote": 68.56245}, {"ts": 1768659360000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 1081.0, "quote_volume": 131.28819, "trades": 9, "taker_buy_volume": 251.7, "taker_buy_quote": 30.58813}, {"ts": 1768659420000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 837.0, "quote_volume": 101.64477, "trades": 6, "taker_buy_volume": 199.8, "taker_buy_quote": 24.2757}, {"ts": 1768659480000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 4852.0, "quote_volume": 589.55816, "trades": 11, "taker_buy_volume": 1236.9, "taker_buy_quote": 150.38203}, {"ts": 1768659540000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 866.4, "quote_volume": 105.20238, "trades": 7, "taker_buy_volume": 214.2, "taker_buy_quote": 26.0253}, {"ts": 1768659600000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 13844.7, "quote_volume": 1682.07065, "trades": 18, "taker_buy_volume": 8847.3, "taker_buy_quote": 1074.94695}, {"ts": 1768659660000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 3343.1, "quote_volume": 406.20887, "trades": 9, "taker_buy_volume": 2822.0, "taker_buy_quote": 342.89522}, {"ts": 1768659720000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 642529.8, "quote_volume": 78126.88576, "trades": 118, "taker_buy_volume": 236276.3, "taker_buy_quote": 28727.6979}, {"ts": 1768659780000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 26503.5, "quote_volume": 3220.12529, "trades": 118, "taker_buy_volume": 14781.8, "taker_buy_quote": 1795.9887}, {"ts": 1768659840000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 4284.9, "quote_volume": 520.94429, "trades": 7, "taker_buy_volume": 3289.4, "taker_buy_quote": 399.99104}, {"ts": 1768659900000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 19514.7, "quote_volume": 2371.14029, "trades": 110, "taker_buy_volume": 6812.6, "taker_buy_quote": 827.84996}, {"ts": 1768659960000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 20101.1, "quote_volume": 2442.21467, "trades": 142, "taker_buy_volume": 322.5, "taker_buy_quote": 39.18375}, {"ts": 1768660020000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 164.7, "quote_volume": 20.01105, "trades": 2, "taker_buy_volume": 164.7, "taker_buy_quote": 20.01105}, {"ts": 1768660080000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 21309.5, "quote_volume": 2589.05726, "trades": 29, "taker_buy_volume": 17624.0, "taker_buy_quote": 2141.316}, {"ts": 1768660140000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 48727.8, "quote_volume": 5925.06076, "trades": 36, "taker_buy_volume": 33527.3, "taker_buy_quote": 4076.90672}, {"ts": 1768660200000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 35145.6, "quote_volume": 4273.38386, "trades": 14, "taker_buy_volume": 95.9, "taker_buy_quote": 11.66144}, {"ts": 1768660260000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 29071.8, "quote_volume": 3535.13088, "trades": 13, "taker_buy_volume": 28541.3, "taker_buy_quote": 3470.62208}, {"ts": 1768660320000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 97555.8, "quote_volume": 11872.48878, "trades": 59, "taker_buy_volume": 39877.4, "taker_buy_quote": 4853.07958}, {"ts": 1768660380000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 255759.6, "quote_volume": 31157.21427, "trades": 145, "taker_buy_volume": 130922.5, "taker_buy_quote": 15949.72503}, {"ts": 1768660440000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2862.4, "quote_volume": 348.85843, "trades": 6, "taker_buy_volume": 2181.1, "taker_buy_quote": 265.87609}, {"ts": 1768660500000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 282193.5, "quote_volume": 34424.76575, "trades": 124, "taker_buy_volume": 212812.4, "taker_buy_quote": 25962.73173}, {"ts": 1768660560000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 229206.9, "quote_volume": 27983.54902, "trades": 123, "taker_buy_volume": 123484.7, "taker_buy_quote": 15077.51005}, {"ts": 1768660620000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 12497.9, "quote_volume": 1524.76426, "trades": 16, "taker_buy_volume": 204.6, "taker_buy_quote": 24.98166}, {"ts": 1768660680000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 3498.7, "quote_volume": 426.77583, "trades": 21, "taker_buy_volume": 1731.7, "taker_buy_quote": 211.2674}, {"ts": 1768660740000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 10704.6, "quote_volume": 1305.9612, "trades": 9, "taker_buy_volume": 10233.2, "taker_buy_quote": 1248.4504}, {"ts": 1768660800000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 3244.6, "quote_volume": 395.89516, "trades": 13, "taker_buy_volume": 539.6, "taker_buy_quote": 65.88516}, {"ts": 1768660860000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 67435.1, "quote_volume": 8234.6559, "trades": 51, "taker_buy_volume": 62802.6, "taker_buy_quote": 7669.03666}, {"ts": 1768660920000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 545.3, "quote_volume": 66.58113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660980000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 2751.3, "quote_volume": 335.88917, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661040000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 18124.3, "quote_volume": 2211.9836, "trades": 20, "taker_buy_volume": 12463.8, "taker_buy_quote": 1521.4026}, {"ts": 1768661100000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 10485.4, "quote_volume": 1279.17786, "trades": 19, "taker_buy_volume": 3907.0, "taker_buy_quote": 476.654}, {"ts": 1768661160000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 27259.1, "quote_volume": 3327.99924, "trades": 40, "taker_buy_volume": 16610.7, "taker_buy_quote": 2028.14492}, {"ts": 1768661220000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 6413.9, "quote_volume": 783.0888, "trades": 7, "taker_buy_volume": 5930.0, "taker_buy_quote": 724.053}, {"ts": 1768661280000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 37311.4, "quote_volume": 4555.77295, "trades": 23, "taker_buy_volume": 31677.6, "taker_buy_quote": 3867.93683}, {"ts": 1768661340000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 15022.2, "quote_volume": 1834.16432, "trades": 23, "taker_buy_volume": 6624.6, "taker_buy_quote": 808.86366}, {"ts": 1768661400000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 10958.0, "quote_volume": 1337.98736, "trades": 13, "taker_buy_volume": 4467.6, "taker_buy_quote": 545.50952}, {"ts": 1768661460000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 12230.6, "quote_volume": 1493.31278, "trades": 21, "taker_buy_volume": 11341.2, "taker_buy_quote": 1384.76706}, {"ts": 1768661520000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 8916.3, "quote_volume": 1088.63074, "trades": 15, "taker_buy_volume": 4067.8, "taker_buy_quote": 496.6874}, {"ts": 1768661580000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 61790.1, "quote_volume": 7553.52064, "trades": 43, "taker_buy_volume": 59326.4, "taker_buy_quote": 7252.4565}, {"ts": 1768661640000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 79464.8, "quote_volume": 9717.43585, "trades": 47, "taker_buy_volume": 21554.9, "taker_buy_quote": 2636.16427}, {"ts": 1768661700000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 48542.3, "quote_volume": 5936.19068, "trades": 29, "taker_buy_volume": 38860.8, "taker_buy_quote": 4752.67584}, {"ts": 1768661760000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 17979.7, "quote_volume": 2196.98486, "trades": 24, "taker_buy_volume": 1725.2, "taker_buy_quote": 210.81042}, {"ts": 1768661820000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 23518.6, "quote_volume": 2872.29861, "trades": 18, "taker_buy_volume": 21899.6, "taker_buy_quote": 2674.61871}, {"ts": 1768661880000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 15065.3, "quote_volume": 1841.82497, "trades": 15, "taker_buy_volume": 14538.0, "taker_buy_quote": 1777.44164}, {"ts": 1768661940000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 9222.3, "quote_volume": 1127.03434, "trades": 17, "taker_buy_volume": 969.5, "taker_buy_quote": 118.55695}, {"ts": 1768662000000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1898.2, "quote_volume": 231.96004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662060000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 11212.3, "quote_volume": 1370.15125, "trades": 19, "taker_buy_volume": 10617.9, "taker_buy_quote": 1297.51557}, {"ts": 1768662120000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 91187.6, "quote_volume": 11157.67083, "trades": 93, "taker_buy_volume": 83587.8, "taker_buy_quote": 10227.80794}, {"ts": 1768662180000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 51380.5, "quote_volume": 6283.84905, "trades": 41, "taker_buy_volume": 30692.2, "taker_buy_quote": 3753.66996}, {"ts": 1768662240000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 26041.9, "quote_volume": 3186.69585, "trades": 32, "taker_buy_volume": 18809.2, "taker_buy_quote": 2302.14318}, {"ts": 1768662300000, "open": 0.1223, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 64622.9, "quote_volume": 7911.94518, "trades": 41, "taker_buy_volume": 39563.2, "taker_buy_quote": 4844.65342}, {"ts": 1768662360000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 107878.2, "quote_volume": 13220.56803, "trades": 97, "taker_buy_volume": 96596.6, "taker_buy_quote": 11838.15348}, {"ts": 1768662420000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 19336.1, "quote_volume": 2368.25667, "trades": 30, "taker_buy_volume": 635.4, "taker_buy_quote": 77.8365}, {"ts": 1768662480000, "open": 0.1225, "high": 0.1228, "low": 0.1223, "close": 0.1227, "volume": 254807.8, "quote_volume": 31231.92686, "trades": 140, "taker_buy_volume": 123143.6, "taker_buy_quote": 15102.64366}, {"ts": 1768662540000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 2406.5, "quote_volume": 295.36685, "trades": 4, "taker_buy_volume": 893.0, "taker_buy_quote": 109.6604}, {"ts": 1768662600000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 138700.6, "quote_volume": 17026.82882, "trades": 50, "taker_buy_volume": 121442.8, "taker_buy_quote": 14909.29676}, {"ts": 1768662660000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 25487.8, "quote_volume": 3127.45649, "trades": 32, "taker_buy_volume": 12527.9, "taker_buy_quote": 1537.33051}, {"ts": 1768662720000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 23227.6, "quote_volume": 2848.36737, "trades": 33, "taker_buy_volume": 5683.4, "taker_buy_quote": 696.78484}, {"ts": 1768662780000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 23582.3, "quote_volume": 2891.14722, "trades": 21, "taker_buy_volume": 23154.7, "taker_buy_quote": 2838.76622}, {"ts": 1768662840000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 6357.3, "quote_volume": 779.35841, "trades": 14, "taker_buy_volume": 1028.7, "taker_buy_quote": 126.11862}, {"ts": 1768662900000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 635.2, "quote_volume": 77.87552, "trades": 5, "taker_buy_volume": 216.9, "taker_buy_quote": 26.59194}, {"ts": 1768662960000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 8722.6, "quote_volume": 1069.43006, "trades": 10, "taker_buy_volume": 551.7, "taker_buy_quote": 67.67772}, {"ts": 1768663020000, "open": 0.1225, "high": 0.1225, "low": 0.1223, "close": 0.1223, "volume": 33947.1, "quote_volume": 4154.88932, "trades": 34, "taker_buy_volume": 28158.4, "taker_buy_quote": 3446.58816}, {"ts": 1768663080000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 1585.8, "quote_volume": 194.0604, "trades": 6, "taker_buy_volume": 1170.6, "taker_buy_quote": 143.28144}, {"ts": 1768663140000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 6812.1, "quote_volume": 834.25285, "trades": 16, "taker_buy_volume": 5505.3, "taker_buy_quote": 674.34386}, {"ts": 1768663200000, "open": 0.1225, "high": 0.1225, "low": 0.1225, "close": 0.1225, "volume": 12766.5, "quote_volume": 1563.89625, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663260000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 3940.4, "quote_volume": 482.62216, "trades": 3, "taker_buy_volume": 3172.0, "taker_buy_quote": 388.57}, {"ts": 1768663320000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 17915.3, "quote_volume": 2192.84474, "trades": 32, "taker_buy_volume": 11695.1, "taker_buy_quote": 1431.50064}, {"ts": 1768663380000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 47560.6, "quote_volume": 5820.28195, "trades": 37, "taker_buy_volume": 6094.6, "taker_buy_quote": 745.97904}, {"ts": 1768663440000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 4077.7, "quote_volume": 498.71323, "trades": 16, "taker_buy_volume": 3259.3, "taker_buy_quote": 398.62291}, {"ts": 1768663500000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 42971.9, "quote_volume": 5251.23873, "trades": 32, "taker_buy_volume": 24458.0, "taker_buy_quote": 2988.78725}, {"ts": 1768663560000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 1172.4, "quote_volume": 143.26728, "trades": 8, "taker_buy_volume": 81.8, "taker_buy_quote": 9.99596}, {"ts": 1768663620000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 34295.5, "quote_volume": 4190.85865, "trades": 30, "taker_buy_volume": 31889.0, "taker_buy_quote": 3896.8358}, {"ts": 1768663680000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 87346.0, "quote_volume": 10678.66149, "trades": 56, "taker_buy_volume": 53799.8, "taker_buy_quote": 6578.86077}, {"ts": 1768663740000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 6537.3, "quote_volume": 799.3255, "trades": 14, "taker_buy_volume": 5789.4, "taker_buy_quote": 707.93212}, {"ts": 1768663800000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 31073.7, "quote_volume": 3800.25695, "trades": 35, "taker_buy_volume": 17347.5, "taker_buy_quote": 2121.59925}, {"ts": 1768663860000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 11627.6, "quote_volume": 1422.07101, "trades": 8, "taker_buy_volume": 155.3, "taker_buy_quote": 19.00872}, {"ts": 1768663920000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 25133.6, "quote_volume": 3076.27993, "trades": 27, "taker_buy_volume": 15559.8, "taker_buy_quote": 1904.51952}, {"ts": 1768663980000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 2418.1, "quote_volume": 295.94544, "trades": 9, "taker_buy_volume": 1678.7, "taker_buy_quote": 205.47288}, {"ts": 1768664040000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 41749.5, "quote_volume": 5116.05328, "trades": 32, "taker_buy_volume": 29071.5, "taker_buy_quote": 3562.99828}, {"ts": 1768664100000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1226, "volume": 17186.8, "quote_volume": 2107.03803, "trades": 8, "taker_buy_volume": 16550.3, "taker_buy_quote": 2029.06678}, {"ts": 1768664160000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 18298.8, "quote_volume": 2243.84608, "trades": 19, "taker_buy_volume": 17871.1, "taker_buy_quote": 2191.41006}, {"ts": 1768664220000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 22019.6, "quote_volume": 2701.74022, "trades": 26, "taker_buy_volume": 21372.6, "taker_buy_quote": 2622.41802}, {"ts": 1768664280000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 20846.5, "quote_volume": 2557.80824, "trades": 23, "taker_buy_volume": 17729.8, "taker_buy_quote": 2175.44646}, {"ts": 1768664340000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 23502.3, "quote_volume": 2883.25172, "trades": 12, "taker_buy_volume": 65.1, "taker_buy_quote": 7.98777}, {"ts": 1768664400000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 2324.8, "quote_volume": 285.02048, "trades": 12, "taker_buy_volume": 1505.3, "taker_buy_quote": 184.54978}, {"ts": 1768664460000, "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1227, "volume": 80617.3, "quote_volume": 9891.72721, "trades": 43, "taker_buy_volume": 61049.7, "taker_buy_quote": 7490.80715}, {"ts": 1768664520000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 39290.5, "quote_volume": 4817.01953, "trades": 18, "taker_buy_volume": 13125.5, "taker_buy_quote": 1609.19053}, {"ts": 1768664580000, "open": 0.1226, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 15397.4, "quote_volume": 1887.67756, "trades": 9, "taker_buy_volume": 11419.2, "taker_buy_quote": 1399.99392}, {"ts": 1768664640000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 9769.2, "quote_volume": 1196.57798, "trades": 18, "taker_buy_volume": 2112.7, "taker_buy_quote": 258.80575}, {"ts": 1768664700000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 1278.5, "quote_volume": 156.62082, "trades": 7, "taker_buy_volume": 1213.2, "taker_buy_quote": 148.62157}, {"ts": 1768664760000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 9533.0, "quote_volume": 1167.7416, "trades": 19, "taker_buy_volume": 1312.6, "taker_buy_quote": 160.7935}, {"ts": 1768664820000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 29710.6, "quote_volume": 3639.50502, "trades": 18, "taker_buy_volume": 29275.8, "taker_buy_quote": 3586.2855}, {"ts": 1768664880000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 57142.2, "quote_volume": 7004.72987, "trades": 31, "taker_buy_volume": 50787.3, "taker_buy_quote": 6226.42731}, {"ts": 1768664940000, "open": 0.1225, "high": 0.1227, "low": 0.1225, "close": 0.1227, "volume": 18910.0, "quote_volume": 2319.44333, "trades": 26, "taker_buy_volume": 16712.1, "taker_buy_quote": 2050.0043}, {"ts": 1768665000000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 908.9, "quote_volume": 111.46073, "trades": 9, "taker_buy_volume": 81.6, "taker_buy_quote": 10.01232}, {"ts": 1768665060000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 1176.1, "quote_volume": 144.23875, "trades": 3, "taker_buy_volume": 488.9, "taker_buy_quote": 59.98803}, {"ts": 1768665120000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 10396.9, "quote_volume": 1274.65994, "trades": 10, "taker_buy_volume": 248.1, "taker_buy_quote": 30.41706}, {"ts": 1768665180000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 7339.2, "quote_volume": 900.25175, "trades": 22, "taker_buy_volume": 5506.4, "taker_buy_quote": 675.55047}, {"ts": 1768665240000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 70444.3, "quote_volume": 8647.13583, "trades": 26, "taker_buy_volume": 36291.5, "taker_buy_quote": 4456.58727}, {"ts": 1768665300000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 53303.6, "quote_volume": 6545.46566, "trades": 51, "taker_buy_volume": 24538.8, "taker_buy_quote": 3013.2373}, {"ts": 1768665360000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 37518.1, "quote_volume": 4599.88518, "trades": 25, "taker_buy_volume": 34573.2, "taker_buy_quote": 4238.67995}, {"ts": 1768665420000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 1419.7, "quote_volume": 174.14396, "trades": 9, "taker_buy_volume": 887.4, "taker_buy_quote": 108.88398}, {"ts": 1768665480000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 156724.4, "quote_volume": 19192.44044, "trades": 48, "taker_buy_volume": 17937.2, "taker_buy_quote": 2197.307}, {"ts": 1768665540000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 16184.0, "quote_volume": 1985.40092, "trades": 17, "taker_buy_volume": 15700.0, "taker_buy_quote": 1926.06252}, {"ts": 1768665600000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 40959.5, "quote_volume": 5025.67289, "trades": 35, "taker_buy_volume": 22411.9, "taker_buy_quote": 2749.94013}, {"ts": 1768665660000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 21332.1, "quote_volume": 2617.40585, "trades": 13, "taker_buy_volume": 4651.1, "taker_buy_quote": 570.68997}, {"ts": 1768665720000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 38650.0, "quote_volume": 4745.46617, "trades": 36, "taker_buy_volume": 17951.3, "taker_buy_quote": 2204.31678}, {"ts": 1768665780000, "open": 0.1228, "high": 0.1228, "low": 0.1228, "close": 0.1228, "volume": 6806.0, "quote_volume": 835.7768, "trades": 14, "taker_buy_volume": 4008.8, "taker_buy_quote": 492.28064}, {"ts": 1768665840000, "open": 0.1228, "high": 0.1228, "low": 0.1226, "close": 0.1226, "volume": 47998.5, "quote_volume": 5893.90832, "trades": 37, "taker_buy_volume": 27483.6, "taker_buy_quote": 3374.96978}, {"ts": 1768665900000, "open": 0.1226, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 20386.7, "quote_volume": 2501.20119, "trades": 38, "taker_buy_volume": 17419.8, "taker_buy_quote": 2137.26388}, {"ts": 1768665960000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1227, "volume": 5373.5, "quote_volume": 659.77664, "trades": 7, "taker_buy_volume": 4353.5, "taker_buy_quote": 534.6098}, {"ts": 1768666020000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 8815.7, "quote_volume": 1081.02626, "trades": 27, "taker_buy_volume": 4443.2, "taker_buy_quote": 544.74529}, {"ts": 1768666080000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 2745.3, "quote_volume": 336.58112, "trades": 8, "taker_buy_volume": 1102.1, "taker_buy_quote": 135.1248}, {"ts": 1768666140000, "open": 0.1226, "high": 0.1227, "low": 0.1226, "close": 0.1227, "volume": 5645.4, "quote_volume": 692.56394, "trades": 5, "taker_buy_volume": 4379.0, "taker_buy_quote": 537.3033}, {"ts": 1768666200000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 8410.1, "quote_volume": 1031.15823, "trades": 9, "taker_buy_volume": 799.7, "taker_buy_quote": 98.12319}, {"ts": 1768666260000, "open": 0.1226, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 356263.5, "quote_volume": 43723.10141, "trades": 116, "taker_buy_volume": 165810.5, "taker_buy_quote": 20350.69288}, {"ts": 1768666320000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 22914.5, "quote_volume": 2813.83117, "trades": 20, "taker_buy_volume": 1604.3, "taker_buy_quote": 197.00804}, {"ts": 1768666380000, "open": 0.1228, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 14190.3, "quote_volume": 1742.47344, "trades": 9, "taker_buy_volume": 478.0, "taker_buy_quote": 58.6984}, {"ts": 1768666440000, "open": 0.1227, "high": 0.1228, "low": 0.1227, "close": 0.1228, "volume": 1319.3, "quote_volume": 161.96463, "trades": 3, "taker_buy_volume": 865.2, "taker_buy_quote": 106.24656}, {"ts": 1768666500000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 27696.7, "quote_volume": 3397.27598, "trades": 28, "taker_buy_volume": 2337.5, "taker_buy_quote": 286.58647}, {"ts": 1768666560000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 94052.4, "quote_volume": 11512.59385, "trades": 42, "taker_buy_volume": 63433.6, "taker_buy_quote": 7764.68191}, {"ts": 1768666620000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1226, "volume": 37657.6, "quote_volume": 4616.30167, "trades": 37, "taker_buy_volume": 36391.8, "taker_buy_quote": 4461.18928}, {"ts": 1768666680000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 993.1, "quote_volume": 121.75406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666740000, "open": 0.1227, "high": 0.1227, "low": 0.1226, "close": 0.1226, "volume": 25160.3, "quote_volume": 3084.66252, "trades": 11, "taker_buy_volume": 97.4, "taker_buy_quote": 11.95098}, {"ts": 1768666800000, "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 165888.7, "quote_volume": 20332.83274, "trades": 57, "taker_buy_volume": 20496.2, "taker_buy_quote": 2511.1845}, {"ts": 1768666860000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 5444.5, "quote_volume": 666.34074, "trades": 19, "taker_buy_volume": 4430.3, "taker_buy_quote": 542.26872}, {"ts": 1768666920000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 16761.1, "quote_volume": 2049.49798, "trades": 27, "taker_buy_volume": 89.9, "taker_buy_quote": 11.00376}, {"ts": 1768666980000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 461961.0, "quote_volume": 56362.4251, "trades": 89, "taker_buy_volume": 271200.9, "taker_buy_quote": 33087.32511}, {"ts": 1768667040000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 5869.1, "quote_volume": 716.39348, "trades": 18, "taker_buy_volume": 186.6, "taker_buy_quote": 22.77093}, {"ts": 1768667100000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 19008.2, "quote_volume": 2319.31311, "trades": 14, "taker_buy_volume": 3127.1, "taker_buy_quote": 381.81891}, {"ts": 1768667160000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 3617.2, "quote_volume": 441.25534, "trades": 4, "taker_buy_volume": 3186.6, "taker_buy_quote": 388.7652}, {"ts": 1768667220000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1221, "volume": 176144.3, "quote_volume": 21505.81093, "trades": 92, "taker_buy_volume": 109949.9, "taker_buy_quote": 13423.96237}, {"ts": 1768667280000, "open": 0.122, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 26085.9, "quote_volume": 3182.43206, "trades": 53, "taker_buy_volume": 10027.8, "taker_buy_quote": 1223.3998}, {"ts": 1768667340000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 7955.3, "quote_volume": 971.89827, "trades": 25, "taker_buy_volume": 6163.1, "taker_buy_quote": 753.04065}, {"ts": 1768667400000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 22540.2, "quote_volume": 2753.28044, "trades": 32, "taker_buy_volume": 6536.4, "taker_buy_quote": 798.64298}, {"ts": 1768667460000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 1866.6, "quote_volume": 227.85323, "trades": 33, "taker_buy_volume": 1280.3, "taker_buy_quote": 156.32463}, {"ts": 1768667520000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 5129.9, "quote_volume": 625.8478, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667580000, "open": 0.122, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 53291.0, "quote_volume": 6492.71797, "trades": 47, "taker_buy_volume": 28722.0, "taker_buy_quote": 3498.44903}, {"ts": 1768667640000, "open": 0.1218, "high": 0.1219, "low": 0.1215, "close": 0.1215, "volume": 74350.9, "quote_volume": 9044.32179, "trades": 63, "taker_buy_volume": 4741.5, "taker_buy_quote": 576.59103}, {"ts": 1768667700000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 2555.1, "quote_volume": 310.70017, "trades": 40, "taker_buy_volume": 1522.3, "taker_buy_quote": 185.11909}, {"ts": 1768667760000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 14886.6, "quote_volume": 1811.59583, "trades": 38, "taker_buy_volume": 5343.1, "taker_buy_quote": 650.25527}, {"ts": 1768667820000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 6688.6, "quote_volume": 813.28668, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667880000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 4868.6, "quote_volume": 592.02771, "trades": 74, "taker_buy_volume": 3940.3, "taker_buy_quote": 479.14643}, {"ts": 1768667940000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 4720.8, "quote_volume": 574.34972, "trades": 13, "taker_buy_volume": 1698.9, "taker_buy_quote": 206.77339}, {"ts": 1768668000000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 26287.4, "quote_volume": 3205.33948, "trades": 36, "taker_buy_volume": 24712.4, "taker_buy_quote": 3013.4542}, {"ts": 1768668060000, "open": 0.1219, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 2378.7, "quote_volume": 289.96662, "trades": 17, "taker_buy_volume": 1199.7, "taker_buy_quote": 146.25164}, {"ts": 1768668120000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 33605.5, "quote_volume": 4099.80935, "trades": 33, "taker_buy_volume": 18833.1, "taker_buy_quote": 2297.6382}, {"ts": 1768668180000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 79008.3, "quote_volume": 9627.07755, "trades": 38, "taker_buy_volume": 2348.0, "taker_buy_quote": 286.2212}, {"ts": 1768668240000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 20889.0, "quote_volume": 2544.2802, "trades": 20, "taker_buy_volume": 19345.9, "taker_buy_quote": 2356.33062}, {"ts": 1768668300000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 29056.2, "quote_volume": 3538.98221, "trades": 37, "taker_buy_volume": 9771.2, "taker_buy_quote": 1190.13216}, {"ts": 1768668360000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 34500.1, "quote_volume": 4202.11301, "trades": 26, "taker_buy_volume": 28116.9, "taker_buy_quote": 3424.64746}, {"ts": 1768668420000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 18173.3, "quote_volume": 2215.26328, "trades": 39, "taker_buy_volume": 4229.5, "taker_buy_quote": 515.57605}, {"ts": 1768668480000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 61280.8, "quote_volume": 7470.13472, "trades": 28, "taker_buy_volume": 439.9, "taker_buy_quote": 53.62901}, {"ts": 1768668540000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 5700.8, "quote_volume": 693.96083, "trades": 12, "taker_buy_volume": 130.9, "taker_buy_quote": 15.94362}, {"ts": 1768668600000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 3326.8, "quote_volume": 404.5934, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668660000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 5423.1, "quote_volume": 659.94765, "trades": 5, "taker_buy_volume": 4986.9, "taker_buy_quote": 606.90573}, {"ts": 1768668720000, "open": 0.1217, "high": 0.1221, "low": 0.1217, "close": 0.122, "volume": 177492.4, "quote_volume": 21652.32625, "trades": 78, "taker_buy_volume": 83628.3, "taker_buy_quote": 10201.23811}, {"ts": 1768668780000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1354.1, "quote_volume": 165.06479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668840000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 39760.8, "quote_volume": 4850.76343, "trades": 23, "taker_buy_volume": 39136.8, "taker_buy_quote": 4774.6896}, {"ts": 1768668900000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 11972.8, "quote_volume": 1460.61928, "trades": 13, "taker_buy_volume": 909.8, "taker_buy_quote": 110.9956}, {"ts": 1768668960000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 1663.9, "quote_volume": 202.85842, "trades": 7, "taker_buy_volume": 290.1, "taker_buy_quote": 35.3922}, {"ts": 1768669020000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 39642.9, "quote_volume": 4833.27028, "trades": 45, "taker_buy_volume": 7690.3, "taker_buy_quote": 937.94359}, {"ts": 1768669080000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 4084.5, "quote_volume": 498.309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669140000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 36081.3, "quote_volume": 4401.47479, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669200000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 1185.4, "quote_volume": 144.50026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669260000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 8972.8, "quote_volume": 1093.81136, "trades": 5, "taker_buy_volume": 270.4, "taker_buy_quote": 32.9888}, {"ts": 1768669320000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 26674.8, "quote_volume": 3250.53544, "trades": 27, "taker_buy_volume": 114.6, "taker_buy_quote": 13.96974}, {"ts": 1768669380000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 10569.2, "quote_volume": 1286.68612, "trades": 22, "taker_buy_volume": 712.6, "taker_buy_quote": 86.86594}, {"ts": 1768669440000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 16307.9, "quote_volume": 1984.69608, "trades": 10, "taker_buy_volume": 246.5, "taker_buy_quote": 30.0237}, {"ts": 1768669500000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 2494.5, "quote_volume": 303.35155, "trades": 6, "taker_buy_volume": 74.0, "taker_buy_quote": 9.0058}, {"ts": 1768669560000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 47468.1, "quote_volume": 5776.81873, "trades": 15, "taker_buy_volume": 45938.0, "taker_buy_quote": 5590.662}, {"ts": 1768669620000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 7375.5, "quote_volume": 898.24933, "trades": 24, "taker_buy_volume": 2967.1, "taker_buy_quote": 361.39278}, {"ts": 1768669680000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 13689.2, "quote_volume": 1667.29439, "trades": 16, "taker_buy_volume": 12808.1, "taker_buy_quote": 1560.02658}, {"ts": 1768669740000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 7451.0, "quote_volume": 908.19112, "trades": 8, "taker_buy_volume": 6722.5, "taker_buy_quote": 819.45982}, {"ts": 1768669800000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 9972.3, "quote_volume": 1214.62614, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669860000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 106771.5, "quote_volume": 13033.01535, "trades": 63, "taker_buy_volume": 26570.5, "taker_buy_quote": 3241.81797}, {"ts": 1768669920000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 26754.8, "quote_volume": 3266.55531, "trades": 21, "taker_buy_volume": 137.5, "taker_buy_quote": 16.78875}, {"ts": 1768669980000, "open": 0.1219, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 8452.1, "quote_volume": 1029.25328, "trades": 24, "taker_buy_volume": 369.8, "taker_buy_quote": 45.06958}, {"ts": 1768670040000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1843.5, "quote_volume": 224.49527, "trades": 3, "taker_buy_volume": 1413.2, "taker_buy_quote": 172.12776}, {"ts": 1768670100000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1358.2, "quote_volume": 165.38294, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 109.62}, {"ts": 1768670160000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 6746.6, "quote_volume": 821.64801, "trades": 9, "taker_buy_volume": 5867.9, "taker_buy_quote": 714.71022}, {"ts": 1768670220000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 559.2, "quote_volume": 68.05464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670280000, "open": 0.1218, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 9467.0, "quote_volume": 1152.32585, "trades": 22, "taker_buy_volume": 2822.8, "taker_buy_quote": 343.78106}, {"ts": 1768670340000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1219, "volume": 29177.0, "quote_volume": 3555.90127, "trades": 27, "taker_buy_volume": 28603.0, "taker_buy_quote": 3486.04547}, {"ts": 1768670400000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 1624.3, "quote_volume": 197.87949, "trades": 13, "taker_buy_volume": 644.0, "taker_buy_quote": 78.47895}, {"ts": 1768670460000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 20330.0, "quote_volume": 2475.32578, "trades": 29, "taker_buy_volume": 900.0, "taker_buy_quote": 109.62}, {"ts": 1768670520000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 6727.9, "quote_volume": 818.11264, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670580000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 974.0, "quote_volume": 118.48661, "trades": 7, "taker_buy_volume": 482.1, "taker_buy_quote": 58.67157}, {"ts": 1768670640000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670700000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 44667.9, "quote_volume": 5435.98543, "trades": 16, "taker_buy_volume": 40145.7, "taker_buy_quote": 4885.73169}, {"ts": 1768670760000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 463.3, "quote_volume": 56.34138, "trades": 2, "taker_buy_volume": 41.0, "taker_buy_quote": 4.9897}, {"ts": 1768670820000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 6438.6, "quote_volume": 782.91618, "trades": 14, "taker_buy_volume": 172.8, "taker_buy_quote": 21.01248}, {"ts": 1768670880000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 10500.8, "quote_volume": 1276.91291, "trades": 12, "taker_buy_volume": 9444.7, "taker_buy_quote": 1148.49115}, {"ts": 1768670940000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 6085.6, "quote_volume": 740.5688, "trades": 3, "taker_buy_volume": 5598.4, "taker_buy_quote": 681.32528}, {"ts": 1768671000000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 12496.4, "quote_volume": 1519.57972, "trades": 17, "taker_buy_volume": 6227.6, "taker_buy_quote": 757.29364}, {"ts": 1768671060000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 8646.1, "quote_volume": 1051.30295, "trades": 8, "taker_buy_volume": 8018.0, "taker_buy_quote": 974.9888}, {"ts": 1768671120000, "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 103312.6, "quote_volume": 12547.04527, "trades": 76, "taker_buy_volume": 2919.6, "taker_buy_quote": 354.80936}, {"ts": 1768671180000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 21755.2, "quote_volume": 2639.38987, "trades": 16, "taker_buy_volume": 4841.1, "taker_buy_quote": 587.70954}, {"ts": 1768671240000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 6715.0, "quote_volume": 815.15641, "trades": 18, "taker_buy_volume": 5355.1, "taker_buy_quote": 650.10914}, {"ts": 1768671300000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 10468.3, "quote_volume": 1272.43704, "trades": 25, "taker_buy_volume": 9264.0, "taker_buy_quote": 1126.11459}, {"ts": 1768671360000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 13481.0, "quote_volume": 1637.89452, "trades": 18, "taker_buy_volume": 4354.4, "taker_buy_quote": 529.06783}, {"ts": 1768671420000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 926.4, "quote_volume": 112.46496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671480000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 6165.2, "quote_volume": 749.07104, "trades": 13, "taker_buy_volume": 5470.2, "taker_buy_quote": 664.64336}, {"ts": 1768671540000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4003.6, "quote_volume": 486.78537, "trades": 7, "taker_buy_volume": 3479.7, "taker_buy_quote": 423.13152}, {"ts": 1768671600000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 3152.1, "quote_volume": 383.48964, "trades": 16, "taker_buy_volume": 2529.7, "taker_buy_quote": 307.8058}, {"ts": 1768671660000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 26273.0, "quote_volume": 3194.80094, "trades": 20, "taker_buy_volume": 22865.6, "taker_buy_quote": 2780.4611}, {"ts": 1768671720000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 4707.6, "quote_volume": 571.92725, "trades": 16, "taker_buy_volume": 164.6, "taker_buy_quote": 20.01536}, {"ts": 1768671780000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 8493.0, "quote_volume": 1031.10355, "trades": 10, "taker_buy_volume": 533.5, "taker_buy_quote": 64.82025}, {"ts": 1768671840000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 15623.2, "quote_volume": 1899.24089, "trades": 16, "taker_buy_volume": 14856.4, "taker_buy_quote": 1806.10007}, {"ts": 1768671900000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 6668.3, "quote_volume": 810.81224, "trades": 17, "taker_buy_volume": 5921.9, "taker_buy_quote": 720.10304}, {"ts": 1768671960000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 4349.3, "quote_volume": 528.43995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672020000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 44767.1, "quote_volume": 5439.38854, "trades": 32, "taker_buy_volume": 4446.4, "taker_buy_quote": 540.26224}, {"ts": 1768672080000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 61635.7, "quote_volume": 7488.60304, "trades": 18, "taker_buy_volume": 60290.6, "taker_buy_quote": 7325.3079}, {"ts": 1768672140000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 182530.0, "quote_volume": 22127.88805, "trades": 50, "taker_buy_volume": 2794.9, "taker_buy_quote": 339.02137}, {"ts": 1768672200000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 11392.5, "quote_volume": 1381.91025, "trades": 25, "taker_buy_volume": 4652.8, "taker_buy_quote": 564.38464}, {"ts": 1768672260000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 9012.3, "quote_volume": 1093.13613, "trades": 14, "taker_buy_volume": 8453.7, "taker_buy_quote": 1025.43381}, {"ts": 1768672320000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 3422.3, "quote_volume": 414.96276, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 218.34}, {"ts": 1768672380000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 433.3, "quote_volume": 52.51596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672440000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 25980.0, "quote_volume": 3148.776, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672500000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 32041.4, "quote_volume": 3883.50768, "trades": 25, "taker_buy_volume": 20457.3, "taker_buy_quote": 2479.51476}, {"ts": 1768672560000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 53797.7, "quote_volume": 6525.6676, "trades": 18, "taker_buy_volume": 53361.3, "taker_buy_quote": 6472.73228}, {"ts": 1768672620000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 36312.2, "quote_volume": 4408.30108, "trades": 20, "taker_buy_volume": 35820.9, "taker_buy_quote": 4348.65726}, {"ts": 1768672680000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 5083.5, "quote_volume": 617.16667, "trades": 12, "taker_buy_volume": 297.7, "taker_buy_quote": 36.17055}, {"ts": 1768672740000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 6768.8, "quote_volume": 822.41082, "trades": 13, "taker_buy_volume": 5379.6, "taker_buy_quote": 653.62961}, {"ts": 1768672800000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 43300.4, "quote_volume": 5264.49313, "trades": 38, "taker_buy_volume": 26300.4, "taker_buy_quote": 3198.12864}, {"ts": 1768672860000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 5541.4, "quote_volume": 673.23321, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672920000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1844.1, "quote_volume": 224.01317, "trades": 4, "taker_buy_volume": 1394.3, "taker_buy_quote": 169.40745}, {"ts": 1768672980000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 23831.9, "quote_volume": 2895.57585, "trades": 13, "taker_buy_volume": 5541.0, "taker_buy_quote": 673.2315}, {"ts": 1768673040000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 16391.7, "quote_volume": 1991.53498, "trades": 20, "taker_buy_volume": 15826.0, "taker_buy_quote": 1922.859}, {"ts": 1768673100000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 2387.6, "quote_volume": 289.88462, "trades": 13, "taker_buy_volume": 464.7, "taker_buy_quote": 56.44456}, {"ts": 1768673160000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 89626.5, "quote_volume": 10872.50345, "trades": 40, "taker_buy_volume": 74380.5, "taker_buy_quote": 9024.06094}, {"ts": 1768673220000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 3140.5, "quote_volume": 380.94925, "trades": 7, "taker_buy_volume": 2700.9, "taker_buy_quote": 327.62577}, {"ts": 1768673280000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 40833.9, "quote_volume": 4957.24287, "trades": 36, "taker_buy_volume": 4722.7, "taker_buy_quote": 573.34319}, {"ts": 1768673340000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 13841.5, "quote_volume": 1680.31689, "trades": 14, "taker_buy_volume": 5230.9, "taker_buy_quote": 635.03126}, {"ts": 1768673400000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 650.7, "quote_volume": 79.00157, "trades": 3, "taker_buy_volume": 65.9, "taker_buy_quote": 8.00685}, {"ts": 1768673460000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 10464.6, "quote_volume": 1270.40244, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673520000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 27976.3, "quote_volume": 3399.07957, "trades": 16, "taker_buy_volume": 27567.5, "taker_buy_quote": 3349.45125}, {"ts": 1768673580000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 452.8, "quote_volume": 54.96992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 431.2, "quote_volume": 52.34768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673700000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1054.8, "quote_volume": 128.05272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673760000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4779.3, "quote_volume": 580.97915, "trades": 14, "taker_buy_volume": 4221.9, "taker_buy_quote": 513.25505}, {"ts": 1768673820000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 4911.2, "quote_volume": 597.14837, "trades": 5, "taker_buy_volume": 4375.7, "taker_buy_quote": 532.08512}, {"ts": 1768673880000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 28066.3, "quote_volume": 3414.79907, "trades": 24, "taker_buy_volume": 10195.4, "taker_buy_quote": 1239.91054}, {"ts": 1768673940000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 5727.9, "quote_volume": 696.51264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674000000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 5625.1, "quote_volume": 684.00805, "trades": 15, "taker_buy_volume": 3122.6, "taker_buy_quote": 379.70816}, {"ts": 1768674060000, "open": 0.1217, "high": 0.122, "low": 0.1217, "close": 0.1218, "volume": 168722.0, "quote_volume": 20564.95652, "trades": 86, "taker_buy_volume": 162159.5, "taker_buy_quote": 19765.36037}, {"ts": 1768674120000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 12041.9, "quote_volume": 1467.96366, "trades": 17, "taker_buy_volume": 11462.0, "taker_buy_quote": 1397.27385}, {"ts": 1768674180000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 4340.9, "quote_volume": 529.16965, "trades": 11, "taker_buy_volume": 139.4, "taker_buy_quote": 17.0068}, {"ts": 1768674240000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1222, "volume": 25202.9, "quote_volume": 3076.71088, "trades": 25, "taker_buy_volume": 24619.1, "taker_buy_quote": 3005.54566}, {"ts": 1768674300000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 19114.2, "quote_volume": 2334.00748, "trades": 24, "taker_buy_volume": 1718.5, "taker_buy_quote": 210.0007}, {"ts": 1768674360000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 10984.3, "quote_volume": 1340.0846, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674420000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 10073.1, "quote_volume": 1228.86824, "trades": 5, "taker_buy_volume": 9573.5, "taker_buy_quote": 1167.967}, {"ts": 1768674480000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 15595.7, "quote_volume": 1901.11583, "trades": 17, "taker_buy_volume": 4445.4, "taker_buy_quote": 541.89426}, {"ts": 1768674540000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 12564.7, "quote_volume": 1531.58729, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674600000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 596.0, "quote_volume": 72.60209, "trades": 2, "taker_buy_volume": 92.9, "taker_buy_quote": 11.32451}, {"ts": 1768674660000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 6840.6, "quote_volume": 833.86914, "trades": 14, "taker_buy_volume": 3612.3, "taker_buy_quote": 440.33937}, {"ts": 1768674720000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 549.1, "quote_volume": 66.89331, "trades": 4, "taker_buy_volume": 129.3, "taker_buy_quote": 15.76167}, {"ts": 1768674780000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 18572.3, "quote_volume": 2264.20501, "trades": 17, "taker_buy_volume": 2588.8, "taker_buy_quote": 315.81636}, {"ts": 1768674840000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 908.8, "quote_volume": 110.70908, "trades": 7, "taker_buy_volume": 172.4, "taker_buy_quote": 21.01556}, {"ts": 1768674900000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 7467.2, "quote_volume": 909.91474, "trades": 12, "taker_buy_volume": 4097.8, "taker_buy_quote": 499.52182}, {"ts": 1768674960000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2391.3, "quote_volume": 291.44595, "trades": 4, "taker_buy_volume": 1856.1, "taker_buy_quote": 226.25859}, {"ts": 1768675020000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 533.1, "quote_volume": 64.93979, "trades": 3, "taker_buy_volume": 82.1, "taker_buy_quote": 10.00799}, {"ts": 1768675080000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 5212.3, "quote_volume": 635.31208, "trades": 18, "taker_buy_volume": 3048.6, "taker_buy_quote": 371.63993}, {"ts": 1768675140000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 33035.9, "quote_volume": 4027.31474, "trades": 16, "taker_buy_volume": 32596.9, "taker_buy_quote": 3973.80064}, {"ts": 1768675200000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 3692.9, "quote_volume": 450.37306, "trades": 7, "taker_buy_volume": 2085.5, "taker_buy_quote": 254.431}, {"ts": 1768675260000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 777.7, "quote_volume": 94.80163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675320000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 14453.6, "quote_volume": 1762.03528, "trades": 14, "taker_buy_volume": 1414.4, "taker_buy_quote": 172.5568}, {"ts": 1768675380000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 502.6, "quote_volume": 61.26694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675440000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 1198.1, "quote_volume": 146.10828, "trades": 9, "taker_buy_volume": 598.9, "taker_buy_quote": 73.0658}, {"ts": 1768675500000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 49947.8, "quote_volume": 6094.89976, "trades": 49, "taker_buy_volume": 40509.7, "taker_buy_quote": 4943.48202}, {"ts": 1768675560000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 11221.3, "quote_volume": 1371.25758, "trades": 22, "taker_buy_volume": 10558.5, "taker_buy_quote": 1290.26342}, {"ts": 1768675620000, "open": 0.1223, "high": 0.1224, "low": 0.1222, "close": 0.1222, "volume": 67271.1, "quote_volume": 8227.20837, "trades": 52, "taker_buy_volume": 18060.8, "taker_buy_quote": 2208.85137}, {"ts": 1768675680000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 5152.4, "quote_volume": 630.06849, "trades": 8, "taker_buy_volume": 4452.1, "taker_buy_quote": 544.49183}, {"ts": 1768675740000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 3167.5, "quote_volume": 387.0685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675800000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 24292.1, "quote_volume": 2968.67051, "trades": 20, "taker_buy_volume": 21082.3, "taker_buy_quote": 2576.43295}, {"ts": 1768675860000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 590.9, "quote_volume": 72.20798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675920000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 479.2, "quote_volume": 58.55824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675980000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 16525.4, "quote_volume": 2019.40388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676040000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 15590.0, "quote_volume": 1906.19205, "trades": 8, "taker_buy_volume": 10940.5, "taker_buy_quote": 1338.02315}, {"ts": 1768676100000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 816.7, "quote_volume": 99.81104, "trades": 5, "taker_buy_volume": 103.0, "taker_buy_quote": 12.5969}, {"ts": 1768676160000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 2099.1, "quote_volume": 256.59702, "trades": 5, "taker_buy_volume": 870.0, "taker_buy_quote": 106.401}, {"ts": 1768676220000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 13226.8, "quote_volume": 1616.37967, "trades": 12, "taker_buy_volume": 1635.3, "taker_buy_quote": 199.99719}, {"ts": 1768676280000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 8904.7, "quote_volume": 1087.91538, "trades": 8, "taker_buy_volume": 6515.1, "taker_buy_quote": 796.14522}, {"ts": 1768676340000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 3839.8, "quote_volume": 469.22356, "trades": 11, "taker_buy_volume": 3194.2, "taker_buy_quote": 390.33124}, {"ts": 1768676400000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 5601.3, "quote_volume": 684.47886, "trades": 10, "taker_buy_volume": 129.0, "taker_buy_quote": 15.7638}, {"ts": 1768676460000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 12014.3, "quote_volume": 1468.44739, "trades": 7, "taker_buy_volume": 2999.3, "taker_buy_quote": 366.81439}, {"ts": 1768676520000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 12398.0, "quote_volume": 1516.29009, "trades": 20, "taker_buy_volume": 2010.5, "taker_buy_quote": 245.89884}, {"ts": 1768676580000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 4696.7, "quote_volume": 573.93674, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676640000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 8375.5, "quote_volume": 1024.54646, "trades": 11, "taker_buy_volume": 7770.1, "taker_buy_quote": 950.50604}, {"ts": 1768676700000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 5864.0, "quote_volume": 717.6822, "trades": 6, "taker_buy_volume": 5150.0, "taker_buy_quote": 630.36}, {"ts": 1768676760000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 400.4, "quote_volume": 48.96892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676820000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 6617.8, "quote_volume": 809.91609, "trades": 13, "taker_buy_volume": 5591.5, "taker_buy_quote": 684.3996}, {"ts": 1768676880000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 951.9, "quote_volume": 116.46022, "trades": 6, "taker_buy_volume": 428.5, "taker_buy_quote": 52.4484}, {"ts": 1768676940000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 694.1, "quote_volume": 84.97453, "trades": 4, "taker_buy_volume": 166.9, "taker_buy_quote": 20.44525}, {"ts": 1768677000000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 12483.6, "quote_volume": 1528.40815, "trades": 23, "taker_buy_volume": 4155.1, "taker_buy_quote": 508.99975}, {"ts": 1768677060000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1225, "volume": 6406.2, "quote_volume": 784.10641, "trades": 10, "taker_buy_volume": 5939.5, "taker_buy_quote": 727.029}, {"ts": 1768677120000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 1052.1, "quote_volume": 128.77704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677180000, "open": 0.1225, "high": 0.1226, "low": 0.1225, "close": 0.1225, "volume": 82365.5, "quote_volume": 10094.94876, "trades": 37, "taker_buy_volume": 81635.4, "taker_buy_quote": 10005.51151}, {"ts": 1768677240000, "open": 0.1225, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 67741.6, "quote_volume": 8293.28668, "trades": 35, "taker_buy_volume": 669.3, "taker_buy_quote": 81.98354}, {"ts": 1768677300000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 677.8, "quote_volume": 82.90311, "trades": 2, "taker_buy_volume": 81.7, "taker_buy_quote": 10.00008}, {"ts": 1768677360000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 1229.0, "quote_volume": 150.3067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677420000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 571.0, "quote_volume": 69.8333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677480000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 2633.6, "quote_volume": 322.08928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677540000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 16910.5, "quote_volume": 2067.54, "trades": 29, "taker_buy_volume": 4999.9, "taker_buy_quote": 611.48777}, {"ts": 1768677600000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 5314.1, "quote_volume": 649.92261, "trades": 13, "taker_buy_volume": 4539.1, "taker_buy_quote": 555.14011}, {"ts": 1768677660000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1223, "volume": 9829.0, "quote_volume": 1202.09488, "trades": 12, "taker_buy_volume": 81.8, "taker_buy_quote": 10.01232}, {"ts": 1768677720000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 5983.1, "quote_volume": 731.67363, "trades": 10, "taker_buy_volume": 5388.1, "taker_buy_quote": 658.96463}, {"ts": 1768677780000, "open": 0.1224, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 3121.4, "quote_volume": 381.85796, "trades": 5, "taker_buy_volume": 1107.4, "taker_buy_quote": 135.54576}, {"ts": 1768677840000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 16520.0, "quote_volume": 2021.88429, "trades": 15, "taker_buy_volume": 14882.9, "taker_buy_quote": 1821.66696}, {"ts": 1768677900000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 17746.7, "quote_volume": 2173.89326, "trades": 10, "taker_buy_volume": 17100.8, "taker_buy_quote": 2094.8351}, {"ts": 1768677960000, "open": 0.1224, "high": 0.1224, "low": 0.1224, "close": 0.1224, "volume": 433.0, "quote_volume": 52.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678020000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 11039.2, "quote_volume": 1352.25911, "trades": 19, "taker_buy_volume": 5694.9, "taker_buy_quote": 697.63994}, {"ts": 1768678080000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1225, "volume": 5790.1, "quote_volume": 708.72519, "trades": 11, "taker_buy_volume": 169.5, "taker_buy_quote": 20.76375}, {"ts": 1768678140000, "open": 0.1224, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 28149.9, "quote_volume": 3448.28632, "trades": 17, "taker_buy_volume": 25119.0, "taker_buy_quote": 3077.08485}, {"ts": 1768678200000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 3211.3, "quote_volume": 393.03136, "trades": 13, "taker_buy_volume": 179.8, "taker_buy_quote": 22.01651}, {"ts": 1768678260000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 10299.4, "quote_volume": 1259.61662, "trades": 16, "taker_buy_volume": 8364.7, "taker_buy_quote": 1023.00281}, {"ts": 1768678320000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 32436.6, "quote_volume": 3966.93527, "trades": 21, "taker_buy_volume": 14526.1, "taker_buy_quote": 1776.54203}, {"ts": 1768678380000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 21147.0, "quote_volume": 2584.75333, "trades": 21, "taker_buy_volume": 19155.0, "taker_buy_quote": 2341.33911}, {"ts": 1768678440000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 4843.9, "quote_volume": 591.93276, "trades": 5, "taker_buy_volume": 81.8, "taker_buy_quote": 10.00414}, {"ts": 1768678500000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 618.0, "quote_volume": 75.5196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678560000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 5629.9, "quote_volume": 688.47473, "trades": 20, "taker_buy_volume": 5009.5, "taker_buy_quote": 612.66185}, {"ts": 1768678620000, "open": 0.1223, "high": 0.1224, "low": 0.1223, "close": 0.1224, "volume": 7300.9, "quote_volume": 892.92623, "trades": 12, "taker_buy_volume": 2406.1, "taker_buy_quote": 294.29219}, {"ts": 1768678680000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 21031.3, "quote_volume": 2570.42492, "trades": 26, "taker_buy_volume": 147.2, "taker_buy_quote": 18.00256}, {"ts": 1768678740000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 5620.4, "quote_volume": 687.23952, "trades": 7, "taker_buy_volume": 4266.4, "taker_buy_quote": 521.78072}, {"ts": 1768678800000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 125045.8, "quote_volume": 15273.6726, "trades": 65, "taker_buy_volume": 63341.0, "taker_buy_quote": 7736.66331}, {"ts": 1768678860000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 41111.0, "quote_volume": 5019.6531, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678920000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 2399.7, "quote_volume": 293.0852, "trades": 8, "taker_buy_volume": 908.5, "taker_buy_quote": 111.00968}, {"ts": 1768678980000, "open": 0.122, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 76589.1, "quote_volume": 9338.76586, "trades": 63, "taker_buy_volume": 155.9, "taker_buy_quote": 19.01733}, {"ts": 1768679040000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 31049.1, "quote_volume": 3781.94365, "trades": 27, "taker_buy_volume": 25000.2, "taker_buy_quote": 3045.18763}, {"ts": 1768679100000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 44885.0, "quote_volume": 5463.31104, "trades": 38, "taker_buy_volume": 7036.1, "taker_buy_quote": 856.99698}, {"ts": 1768679160000, "open": 0.1218, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 13170.3, "quote_volume": 1605.14739, "trades": 20, "taker_buy_volume": 10178.1, "taker_buy_quote": 1240.69743}, {"ts": 1768679220000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 1232.2, "quote_volume": 149.99172, "trades": 7, "taker_buy_volume": 329.8, "taker_buy_quote": 40.16964}, {"ts": 1768679280000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 787.7, "quote_volume": 95.88529, "trades": 6, "taker_buy_volume": 222.0, "taker_buy_quote": 27.0396}, {"ts": 1768679340000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1011.0, "quote_volume": 123.04774, "trades": 6, "taker_buy_volume": 90.4, "taker_buy_quote": 11.01072}, {"ts": 1768679400000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 953.0, "quote_volume": 116.01625, "trades": 8, "taker_buy_volume": 361.5, "taker_buy_quote": 44.0307}, {"ts": 1768679460000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 33384.9, "quote_volume": 4062.82771, "trades": 34, "taker_buy_volume": 26572.1, "taker_buy_quote": 3233.82457}, {"ts": 1768679520000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 35993.3, "quote_volume": 4376.42843, "trades": 30, "taker_buy_volume": 90.5, "taker_buy_quote": 11.0048}, {"ts": 1768679580000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 10730.7, "quote_volume": 1304.79054, "trades": 9, "taker_buy_volume": 10104.9, "taker_buy_quote": 1228.75584}, {"ts": 1768679640000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 32769.9, "quote_volume": 3986.78595, "trades": 14, "taker_buy_volume": 19661.1, "taker_buy_quote": 2392.75587}, {"ts": 1768679700000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 491.8, "quote_volume": 59.80288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679760000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 14552.6, "quote_volume": 1771.07408, "trades": 17, "taker_buy_volume": 13840.6, "taker_buy_quote": 1684.42368}, {"ts": 1768679820000, "open": 0.1218, "high": 0.1219, "low": 0.1217, "close": 0.1218, "volume": 16512.3, "quote_volume": 2011.11152, "trades": 19, "taker_buy_volume": 15055.1, "taker_buy_quote": 1833.71533}, {"ts": 1768679880000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.1221, "volume": 115664.4, "quote_volume": 14121.40438, "trades": 75, "taker_buy_volume": 79921.3, "taker_buy_quote": 9753.65277}, {"ts": 1768679940000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 3969.8, "quote_volume": 484.87043, "trades": 5, "taker_buy_volume": 1578.5, "taker_buy_quote": 192.8927}, {"ts": 1768680000000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1223, "volume": 3052.1, "quote_volume": 373.10732, "trades": 9, "taker_buy_volume": 2947.8, "taker_buy_quote": 360.37229}, {"ts": 1768680060000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 14749.1, "quote_volume": 1803.77374, "trades": 21, "taker_buy_volume": 14295.7, "taker_buy_quote": 1748.36411}, {"ts": 1768680120000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 15342.5, "quote_volume": 1875.35151, "trades": 10, "taker_buy_volume": 922.3, "taker_buy_quote": 112.79729}, {"ts": 1768680180000, "open": 0.1223, "high": 0.1223, "low": 0.1222, "close": 0.1223, "volume": 13746.2, "quote_volume": 1681.11142, "trades": 15, "taker_buy_volume": 1458.9, "taker_buy_quote": 178.42347}, {"ts": 1768680240000, "open": 0.1222, "high": 0.1222, "low": 0.1222, "close": 0.1222, "volume": 919.8, "quote_volume": 112.39956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680300000, "open": 0.1222, "high": 0.1222, "low": 0.122, "close": 0.122, "volume": 7131.7, "quote_volume": 870.90444, "trades": 23, "taker_buy_volume": 2740.7, "taker_buy_quote": 334.66158}, {"ts": 1768680360000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.122, "volume": 21174.2, "quote_volume": 2583.20983, "trades": 19, "taker_buy_volume": 11390.2, "taker_buy_quote": 1389.6044}, {"ts": 1768680420000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 514.7, "quote_volume": 62.7934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680480000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 26230.5, "quote_volume": 3200.8659, "trades": 14, "taker_buy_volume": 7449.0, "taker_buy_quote": 909.5229}, {"ts": 1768680540000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 50021.5, "quote_volume": 6112.47883, "trades": 26, "taker_buy_volume": 49393.0, "taker_buy_quote": 6035.79528}, {"ts": 1768680600000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 857.4, "quote_volume": 104.68854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680660000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 2949.4, "quote_volume": 360.12911, "trades": 5, "taker_buy_volume": 73.7, "taker_buy_quote": 9.00614}, {"ts": 1768680720000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 542.1, "quote_volume": 66.19041, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680780000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 15222.8, "quote_volume": 1860.05386, "trades": 13, "taker_buy_volume": 13193.0, "taker_buy_quote": 1612.1846}, {"ts": 1768680840000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 4886.5, "quote_volume": 597.07438, "trades": 11, "taker_buy_volume": 73.6, "taker_buy_quote": 9.00128}, {"ts": 1768680900000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 526.9, "quote_volume": 64.33449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680960000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 10006.2, "quote_volume": 1222.65764, "trades": 16, "taker_buy_volume": 1115.0, "taker_buy_quote": 136.253}, {"ts": 1768681020000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 13552.1, "quote_volume": 1653.65331, "trades": 31, "taker_buy_volume": 254.0, "taker_buy_quote": 31.0134}, {"ts": 1768681080000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 18107.3, "quote_volume": 2210.81901, "trades": 21, "taker_buy_volume": 15892.6, "taker_buy_quote": 1940.48646}, {"ts": 1768681140000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 1284.1, "quote_volume": 156.6602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681200000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 23063.5, "quote_volume": 2813.747, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681260000, "open": 0.122, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 86545.6, "quote_volume": 10553.77324, "trades": 60, "taker_buy_volume": 38300.5, "taker_buy_quote": 4670.74616}, {"ts": 1768681320000, "open": 0.1218, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 4319.7, "quote_volume": 526.54089, "trades": 11, "taker_buy_volume": 3702.7, "taker_buy_quote": 451.38209}, {"ts": 1768681380000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 958.8, "quote_volume": 116.88592, "trades": 6, "taker_buy_volume": 82.0, "taker_buy_quote": 10.004}, {"ts": 1768681440000, "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 23351.5, "quote_volume": 2846.54785, "trades": 16, "taker_buy_volume": 17956.1, "taker_buy_quote": 2188.84859}, {"ts": 1768681500000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1218, "volume": 5166.5, "quote_volume": 629.70469, "trades": 9, "taker_buy_volume": 4249.9, "taker_buy_quote": 518.06281}, {"ts": 1768681560000, "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 6728.2, "quote_volume": 819.49476, "trades": 18, "taker_buy_volume": 167.0, "taker_buy_quote": 20.3406}, {"ts": 1768681620000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 453.3, "quote_volume": 55.16661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681680000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1218, "volume": 26858.5, "quote_volume": 3269.26245, "trades": 27, "taker_buy_volume": 23546.4, "taker_buy_quote": 2866.23441}, {"ts": 1768681740000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 48408.3, "quote_volume": 5896.02225, "trades": 25, "taker_buy_volume": 21920.2, "taker_buy_quote": 2669.88036}, {"ts": 1768681800000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1007.1, "quote_volume": 122.57414, "trades": 5, "taker_buy_volume": 100.7, "taker_buy_quote": 12.26526}, {"ts": 1768681860000, "open": 0.1217, "high": 0.1218, "low": 0.1216, "close": 0.1216, "volume": 6990.4, "quote_volume": 850.69408, "trades": 12, "taker_buy_volume": 57.3, "taker_buy_quote": 6.97914}, {"ts": 1768681920000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 409.0, "quote_volume": 49.7344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681980000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1051.7, "quote_volume": 127.88672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682040000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 15212.3, "quote_volume": 1849.82389, "trades": 20, "taker_buy_volume": 4526.1, "taker_buy_quote": 550.38197}, {"ts": 1768682100000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1286.4, "quote_volume": 156.3726, "trades": 7, "taker_buy_volume": 750.0, "taker_buy_quote": 91.2}, {"ts": 1768682160000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2235.2, "quote_volume": 271.75062, "trades": 2, "taker_buy_volume": 1738.2, "taker_buy_quote": 211.36512}, {"ts": 1768682220000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 15025.9, "quote_volume": 1827.29649, "trades": 18, "taker_buy_volume": 10441.5, "taker_buy_quote": 1269.83345}, {"ts": 1768682280000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 18344.7, "quote_volume": 2229.41096, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682340000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 775.8, "quote_volume": 94.2597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682400000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 127754.0, "quote_volume": 15522.111, "trades": 63, "taker_buy_volume": 25989.0, "taker_buy_quote": 3157.6635}, {"ts": 1768682460000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 16357.0, "quote_volume": 1987.3755, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682520000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 22317.4, "quote_volume": 2709.33978, "trades": 11, "taker_buy_volume": 74.2, "taker_buy_quote": 9.0153}, {"ts": 1768682580000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1461.1, "quote_volume": 177.37754, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682640000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 6824.3, "quote_volume": 828.49556, "trades": 9, "taker_buy_volume": 255.4, "taker_buy_quote": 31.0311}, {"ts": 1768682700000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 14994.1, "quote_volume": 1821.80421, "trades": 23, "taker_buy_volume": 13974.2, "taker_buy_quote": 1697.89294}, {"ts": 1768682760000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 874.0, "quote_volume": 106.11843, "trades": 10, "taker_buy_volume": 148.3, "taker_buy_quote": 18.01845}, {"ts": 1768682820000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1621.8, "quote_volume": 196.88652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682880000, "open": 0.1214, "high": 0.1216, "low": 0.1214, "close": 0.1216, "volume": 36829.8, "quote_volume": 4478.46685, "trades": 32, "taker_buy_volume": 36133.3, "taker_buy_quote": 4393.78891}, {"ts": 1768682940000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 856.6, "quote_volume": 104.0769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683000000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 5677.3, "quote_volume": 690.31089, "trades": 9, "taker_buy_volume": 5189.4, "taker_buy_quote": 631.03104}, {"ts": 1768683060000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 43464.2, "quote_volume": 5285.24672, "trades": 23, "taker_buy_volume": 35496.5, "taker_buy_quote": 4316.3744}, {"ts": 1768683120000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 7472.8, "quote_volume": 908.70811, "trades": 15, "taker_buy_volume": 1142.7, "taker_buy_quote": 138.96795}, {"ts": 1768683180000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 8751.5, "quote_volume": 1064.99576, "trades": 13, "taker_buy_volume": 8133.6, "taker_buy_quote": 989.85912}, {"ts": 1768683240000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 5150.9, "quote_volume": 626.87914, "trades": 15, "taker_buy_volume": 4357.7, "taker_buy_quote": 530.3541}, {"ts": 1768683300000, "open": 0.1217, "high": 0.1219, "low": 0.1217, "close": 0.1217, "volume": 85824.7, "quote_volume": 10456.50964, "trades": 41, "taker_buy_volume": 67957.1, "taker_buy_quote": 8280.49288}, {"ts": 1768683360000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1691.5, "quote_volume": 205.8597, "trades": 5, "taker_buy_volume": 41.5, "taker_buy_quote": 5.0547}, {"ts": 1768683420000, "open": 0.1218, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 1292.6, "quote_volume": 157.31846, "trades": 4, "taker_buy_volume": 90.4, "taker_buy_quote": 11.01072}, {"ts": 1768683480000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 473.3, "quote_volume": 57.60061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683540000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4160.3, "quote_volume": 506.30851, "trades": 10, "taker_buy_volume": 2262.2, "taker_buy_quote": 275.30974}, {"ts": 1768683600000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 188.7, "quote_volume": 22.94592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683660000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 520.8, "quote_volume": 63.32928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683720000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 22026.9, "quote_volume": 2677.10854, "trades": 40, "taker_buy_volume": 6248.3, "taker_buy_quote": 759.18203}, {"ts": 1768683780000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 2306.2, "quote_volume": 280.38296, "trades": 8, "taker_buy_volume": 1796.6, "taker_buy_quote": 218.46656}, {"ts": 1768683840000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 14768.8, "quote_volume": 1795.88608, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683900000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 19928.6, "quote_volume": 2423.31776, "trades": 20, "taker_buy_volume": 16734.5, "taker_buy_quote": 2034.9152}, {"ts": 1768683960000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2148.2, "quote_volume": 261.03757, "trades": 10, "taker_buy_volume": 312.7, "taker_buy_quote": 38.02432}, {"ts": 1768684020000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 4351.4, "quote_volume": 528.6951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684080000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 776.4, "quote_volume": 94.35213, "trades": 6, "taker_buy_volume": 129.6, "taker_buy_quote": 15.75936}, {"ts": 1768684140000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 3163.0, "quote_volume": 384.58743, "trades": 13, "taker_buy_volume": 73.7, "taker_buy_quote": 8.96192}, {"ts": 1768684200000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2141.1, "quote_volume": 260.31243, "trades": 2, "taker_buy_volume": 1687.8, "taker_buy_quote": 205.23648}, {"ts": 1768684260000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1041.8, "quote_volume": 126.60337, "trades": 3, "taker_buy_volume": 246.7, "taker_buy_quote": 29.99872}, {"ts": 1768684320000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 9219.1, "quote_volume": 1120.12065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684380000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 666.1, "quote_volume": 80.93731, "trades": 7, "taker_buy_volume": 61.6, "taker_buy_quote": 7.49056}, {"ts": 1768684440000, "open": 0.1215, "high": 0.1216, "low": 0.1213, "close": 0.1213, "volume": 43037.8, "quote_volume": 5227.53954, "trades": 49, "taker_buy_volume": 19806.3, "taker_buy_quote": 2406.47286}, {"ts": 1768684500000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 20554.3, "quote_volume": 2495.29202, "trades": 9, "taker_buy_volume": 17002.4, "taker_buy_quote": 2064.09136}, {"ts": 1768684560000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 7108.9, "quote_volume": 863.73958, "trades": 16, "taker_buy_volume": 6473.7, "taker_buy_quote": 786.56278}, {"ts": 1768684620000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1215, "volume": 9687.2, "quote_volume": 1177.92377, "trades": 27, "taker_buy_volume": 1964.5, "taker_buy_quote": 238.89636}, {"ts": 1768684680000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 2865.1, "quote_volume": 348.13767, "trades": 9, "taker_buy_volume": 280.2, "taker_buy_quote": 34.07232}, {"ts": 1768684740000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 9158.5, "quote_volume": 1112.25337, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684800000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 37361.0, "quote_volume": 4531.8893, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684860000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1408.1, "quote_volume": 170.80253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684920000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 18273.1, "quote_volume": 2218.30115, "trades": 13, "taker_buy_volume": 17342.3, "taker_buy_quote": 2105.35522}, {"ts": 1768684980000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 7362.9, "quote_volume": 894.59235, "trades": 18, "taker_buy_volume": 2281.5, "taker_buy_quote": 277.20225}, {"ts": 1768685040000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 10991.9, "quote_volume": 1335.53313, "trades": 12, "taker_buy_volume": 10240.1, "taker_buy_quote": 1244.18943}, {"ts": 1768685100000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 34535.4, "quote_volume": 4199.45656, "trades": 33, "taker_buy_volume": 27574.3, "taker_buy_quote": 3353.0431}, {"ts": 1768685160000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 920.2, "quote_volume": 111.83803, "trades": 6, "taker_buy_volume": 337.3, "taker_buy_quote": 41.01568}, {"ts": 1768685220000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 5622.0, "quote_volume": 683.61248, "trades": 10, "taker_buy_volume": 4953.7, "taker_buy_quote": 602.41403}, {"ts": 1768685280000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 3608.7, "quote_volume": 439.10304, "trades": 7, "taker_buy_volume": 2851.2, "taker_buy_quote": 346.99104}, {"ts": 1768685340000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 11180.4, "quote_volume": 1359.48894, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685400000, "open": 0.1215, "high": 0.1215, "low": 0.1213, "close": 0.1214, "volume": 10782.9, "quote_volume": 1309.31249, "trades": 26, "taker_buy_volume": 129.9, "taker_buy_quote": 15.76986}, {"ts": 1768685460000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 664.1, "quote_volume": 80.62174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685520000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4925.8, "quote_volume": 598.42747, "trades": 3, "taker_buy_volume": 4353.5, "taker_buy_quote": 528.95025}, {"ts": 1768685580000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 4363.8, "quote_volume": 530.15148, "trades": 8, "taker_buy_volume": 3861.6, "taker_buy_quote": 469.1844}, {"ts": 1768685640000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 1036.7, "quote_volume": 125.87096, "trades": 3, "taker_buy_volume": 155.8, "taker_buy_quote": 18.9297}, {"ts": 1768685700000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 6452.2, "quote_volume": 783.24873, "trades": 13, "taker_buy_volume": 74.1, "taker_buy_quote": 8.99574}, {"ts": 1768685760000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 4221.3, "quote_volume": 512.46582, "trades": 6, "taker_buy_volume": 3612.9, "taker_buy_quote": 438.60606}, {"ts": 1768685820000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4625.1, "quote_volume": 561.42821, "trades": 13, "taker_buy_volume": 1197.3, "taker_buy_quote": 145.35222}, {"ts": 1768685880000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 6500.4, "quote_volume": 788.44127, "trades": 22, "taker_buy_volume": 630.2, "taker_buy_quote": 76.44326}, {"ts": 1768685940000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 1352.1, "quote_volume": 163.93995, "trades": 9, "taker_buy_volume": 654.3, "taker_buy_quote": 79.36659}, {"ts": 1768686000000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1212, "volume": 8673.6, "quote_volume": 1052.05408, "trades": 21, "taker_buy_volume": 6942.8, "taker_buy_quote": 842.16989}, {"ts": 1768686060000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 926.0, "quote_volume": 112.3238, "trades": 9, "taker_buy_volume": 216.5, "taker_buy_quote": 26.26145}, {"ts": 1768686120000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 756.1, "quote_volume": 91.71493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686180000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 3399.1, "quote_volume": 412.37287, "trades": 9, "taker_buy_volume": 620.4, "taker_buy_quote": 75.31656}, {"ts": 1768686240000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 884.3, "quote_volume": 107.26559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686300000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 448.9, "quote_volume": 54.45157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686360000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 780.8, "quote_volume": 94.78912, "trades": 6, "taker_buy_volume": 377.2, "taker_buy_quote": 45.79208}, {"ts": 1768686420000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 7005.0, "quote_volume": 850.27185, "trades": 14, "taker_buy_volume": 2548.4, "taker_buy_quote": 309.37576}, {"ts": 1768686480000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 6892.5, "quote_volume": 836.70302, "trades": 7, "taker_buy_volume": 6361.9, "taker_buy_quote": 772.33466}, {"ts": 1768686540000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 500.9, "quote_volume": 60.80926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686600000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 406.4, "quote_volume": 49.33696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686660000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 434.8, "quote_volume": 52.78472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686720000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 2435.6, "quote_volume": 295.81306, "trades": 9, "taker_buy_volume": 1312.2, "taker_buy_quote": 159.4323}, {"ts": 1768686780000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 596.9, "quote_volume": 72.46366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686840000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 624.0, "quote_volume": 75.7536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686900000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 492.0, "quote_volume": 59.7288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686960000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 847.0, "quote_volume": 102.86366, "trades": 2, "taker_buy_volume": 378.6, "taker_buy_quote": 45.9999}, {"ts": 1768687020000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 648.1, "quote_volume": 78.67934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687080000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 211.4, "quote_volume": 25.67537, "trades": 4, "taker_buy_volume": 114.1, "taker_buy_quote": 13.86315}, {"ts": 1768687140000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 69982.1, "quote_volume": 8508.27834, "trades": 38, "taker_buy_volume": 69511.5, "taker_buy_quote": 8451.10044}, {"ts": 1768687200000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 6259.0, "quote_volume": 761.0059, "trades": 17, "taker_buy_volume": 172.8, "taker_buy_quote": 21.01248}, {"ts": 1768687260000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 749.4, "quote_volume": 91.0521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687320000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 9214.8, "quote_volume": 1120.44426, "trades": 9, "taker_buy_volume": 8460.6, "taker_buy_quote": 1028.80896}, {"ts": 1768687380000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 14793.0, "quote_volume": 1798.13408, "trades": 14, "taker_buy_volume": 7845.8, "taker_buy_quote": 954.04928}, {"ts": 1768687440000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 593.7, "quote_volume": 72.13455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687500000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 502.5, "quote_volume": 61.05375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687560000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 430.8, "quote_volume": 52.3422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687620000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 1474.5, "quote_volume": 179.15175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687680000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 2028.8, "quote_volume": 246.4992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687740000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 493.6, "quote_volume": 59.9724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687800000, "open": 0.1215, "high": 0.1215, "low": 0.1215, "close": 0.1215, "volume": 689.4, "quote_volume": 83.7621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687860000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1214, "volume": 4237.4, "quote_volume": 514.62123, "trades": 15, "taker_buy_volume": 220.8, "taker_buy_quote": 26.83281}, {"ts": 1768687920000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1027.5, "quote_volume": 124.77237, "trades": 7, "taker_buy_volume": 338.7, "taker_buy_quote": 41.15205}, {"ts": 1768687980000, "open": 0.1214, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 72433.0, "quote_volume": 8796.66376, "trades": 64, "taker_buy_volume": 12460.6, "taker_buy_quote": 1513.23903}, {"ts": 1768688040000, "open": 0.1213, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4618.2, "quote_volume": 560.19755, "trades": 7, "taker_buy_volume": 4055.7, "taker_buy_quote": 491.9663}, {"ts": 1768688100000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 31353.8, "quote_volume": 3803.21594, "trades": 18, "taker_buy_volume": 3525.9, "taker_buy_quote": 427.69167}, {"ts": 1768688160000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 1073.4, "quote_volume": 130.20342, "trades": 6, "taker_buy_volume": 129.9, "taker_buy_quote": 15.75687}, {"ts": 1768688220000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 3318.5, "quote_volume": 402.53405, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688280000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688340000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 6957.2, "quote_volume": 843.90836, "trades": 10, "taker_buy_volume": 74.1, "taker_buy_quote": 8.98833}, {"ts": 1768688400000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 462.4, "quote_volume": 56.04288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688460000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 11591.1, "quote_volume": 1405.42616, "trades": 13, "taker_buy_volume": 5848.4, "taker_buy_quote": 709.41092}, {"ts": 1768688520000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 524.5, "quote_volume": 63.5694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688580000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 7096.5, "quote_volume": 860.1033, "trades": 15, "taker_buy_volume": 75.0, "taker_buy_quote": 9.0975}, {"ts": 1768688640000, "open": 0.1213, "high": 0.1213, "low": 0.1212, "close": 0.1213, "volume": 10409.1, "quote_volume": 1262.47851, "trades": 15, "taker_buy_volume": 4900.2, "taker_buy_quote": 594.39426}, {"ts": 1768688700000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 8031.7, "quote_volume": 973.39363, "trades": 15, "taker_buy_volume": 3802.5, "taker_buy_quote": 460.863}, {"ts": 1768688760000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 463.8, "quote_volume": 56.16618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688820000, "open": 0.1211, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 269401.5, "quote_volume": 32622.37535, "trades": 145, "taker_buy_volume": 222650.7, "taker_buy_quote": 26963.02471}, {"ts": 1768688880000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 15540.9, "quote_volume": 1883.55708, "trades": 15, "taker_buy_volume": 12522.7, "taker_buy_quote": 1517.75124}, {"ts": 1768688940000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 420.1, "quote_volume": 50.91612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689000000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 63630.1, "quote_volume": 7706.98173, "trades": 53, "taker_buy_volume": 26889.5, "taker_buy_quote": 3256.64508}, {"ts": 1768689060000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 21005.6, "quote_volume": 2543.64772, "trades": 29, "taker_buy_volume": 9460.1, "taker_buy_quote": 1145.85437}, {"ts": 1768689120000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 39797.6, "quote_volume": 4819.48936, "trades": 31, "taker_buy_volume": 7520.7, "taker_buy_quote": 910.75677}, {"ts": 1768689180000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 6767.7, "quote_volume": 819.57508, "trades": 5, "taker_buy_volume": 66.1, "taker_buy_quote": 8.01132}, {"ts": 1768689240000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 433.9, "quote_volume": 52.54529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689300000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 58171.3, "quote_volume": 7044.54443, "trades": 45, "taker_buy_volume": 36065.1, "taker_buy_quote": 4367.48361}, {"ts": 1768689360000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 223219.1, "quote_volume": 27031.78231, "trades": 94, "taker_buy_volume": 141413.8, "taker_buy_quote": 17125.21118}, {"ts": 1768689420000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 28440.7, "quote_volume": 3439.75179, "trades": 42, "taker_buy_volume": 982.7, "taker_buy_quote": 118.8167}, {"ts": 1768689480000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 3184.8, "quote_volume": 384.90384, "trades": 8, "taker_buy_volume": 1800.0, "taker_buy_quote": 217.62}, {"ts": 1768689540000, "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1206, "volume": 324531.2, "quote_volume": 39167.14275, "trades": 157, "taker_buy_volume": 25347.3, "taker_buy_quote": 3058.45704}, {"ts": 1768689600000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 54778.7, "quote_volume": 6604.15273, "trades": 43, "taker_buy_volume": 15048.3, "taker_buy_quote": 1814.8399}, {"ts": 1768689660000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 6167.7, "quote_volume": 744.40761, "trades": 16, "taker_buy_volume": 3941.8, "taker_buy_quote": 475.79101}, {"ts": 1768689720000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 854.8, "quote_volume": 103.19094, "trades": 6, "taker_buy_volume": 165.8, "taker_buy_quote": 20.02864}, {"ts": 1768689780000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 29861.0, "quote_volume": 3602.6911, "trades": 42, "taker_buy_volume": 7276.6, "taker_buy_quote": 878.28562}, {"ts": 1768689840000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3303.0, "quote_volume": 398.61278, "trades": 19, "taker_buy_volume": 927.9, "taker_buy_quote": 111.99753}, {"ts": 1768689900000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 7668.9, "quote_volume": 925.48203, "trades": 16, "taker_buy_volume": 6126.9, "taker_buy_quote": 739.51683}, {"ts": 1768689960000, "open": 0.1207, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 31065.1, "quote_volume": 3743.66954, "trades": 45, "taker_buy_volume": 2107.1, "taker_buy_quote": 254.02707}, {"ts": 1768690020000, "open": 0.1205, "high": 0.1207, "low": 0.1203, "close": 0.1205, "volume": 147896.6, "quote_volume": 17827.78207, "trades": 89, "taker_buy_volume": 115635.1, "taker_buy_quote": 13943.72595}, {"ts": 1768690080000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 2180.9, "quote_volume": 262.84181, "trades": 10, "taker_buy_volume": 433.6, "taker_buy_quote": 52.29216}, {"ts": 1768690140000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 12084.9, "quote_volume": 1456.2621, "trades": 33, "taker_buy_volume": 3174.5, "taker_buy_quote": 382.5589}, {"ts": 1768690200000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 4510.1, "quote_volume": 543.93381, "trades": 17, "taker_buy_volume": 3773.5, "taker_buy_quote": 455.09985}, {"ts": 1768690260000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 2878.5, "quote_volume": 347.27284, "trades": 11, "taker_buy_volume": 1257.4, "taker_buy_quote": 151.76818}, {"ts": 1768690320000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 611.8, "quote_volume": 73.78308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690380000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 7469.3, "quote_volume": 901.54451, "trades": 45, "taker_buy_volume": 1314.2, "taker_buy_quote": 158.62394}, {"ts": 1768690440000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 474.5, "quote_volume": 57.22982, "trades": 2, "taker_buy_volume": 51.2, "taker_buy_quote": 6.17984}, {"ts": 1768690500000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 10551.2, "quote_volume": 1274.46781, "trades": 24, "taker_buy_volume": 9910.2, "taker_buy_quote": 1197.09911}, {"ts": 1768690560000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1659.6, "quote_volume": 200.31372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690620000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 1286.2, "quote_volume": 155.3648, "trades": 9, "taker_buy_volume": 1204.6, "taker_buy_quote": 145.51568}, {"ts": 1768690680000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 22269.7, "quote_volume": 2692.35843, "trades": 13, "taker_buy_volume": 21786.7, "taker_buy_quote": 2634.01203}, {"ts": 1768690740000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 590.0, "quote_volume": 71.272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690800000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 17681.9, "quote_volume": 2135.93286, "trades": 18, "taker_buy_volume": 8051.0, "taker_buy_quote": 972.5608}, {"ts": 1768690860000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 4956.5, "quote_volume": 599.24085, "trades": 21, "taker_buy_volume": 1976.1, "taker_buy_quote": 238.91049}, {"ts": 1768690920000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 12899.5, "quote_volume": 1560.79229, "trades": 26, "taker_buy_volume": 5133.5, "taker_buy_quote": 621.1535}, {"ts": 1768690980000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 867.0, "quote_volume": 104.86081, "trades": 5, "taker_buy_volume": 405.1, "taker_buy_quote": 49.0171}, {"ts": 1768691040000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 18465.0, "quote_volume": 2231.26761, "trades": 18, "taker_buy_volume": 1743.1, "taker_buy_quote": 210.74079}, {"ts": 1768691100000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 751.4, "quote_volume": 90.79313, "trades": 5, "taker_buy_volume": 240.1, "taker_buy_quote": 29.02809}, {"ts": 1768691160000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 13291.1, "quote_volume": 1606.89399, "trades": 20, "taker_buy_volume": 1142.2, "taker_buy_quote": 138.09198}, {"ts": 1768691220000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 704.0, "quote_volume": 85.1136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691280000, "open": 0.121, "high": 0.1211, "low": 0.1209, "close": 0.1211, "volume": 14563.3, "quote_volume": 1762.03345, "trades": 20, "taker_buy_volume": 13107.6, "taker_buy_quote": 1586.03932}, {"ts": 1768691340000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 22223.2, "quote_volume": 2688.96931, "trades": 19, "taker_buy_volume": 19026.4, "taker_buy_quote": 2302.1944}, {"ts": 1768691400000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 5486.7, "quote_volume": 663.73457, "trades": 13, "taker_buy_volume": 3794.9, "taker_buy_quote": 459.1829}, {"ts": 1768691460000, "open": 0.121, "high": 0.1212, "low": 0.121, "close": 0.1211, "volume": 15069.7, "quote_volume": 1824.98453, "trades": 19, "taker_buy_volume": 13085.5, "taker_buy_quote": 1584.73655}, {"ts": 1768691520000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 438.2, "quote_volume": 53.06602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691580000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 39217.4, "quote_volume": 4749.18434, "trades": 13, "taker_buy_volume": 123.6, "taker_buy_quote": 14.96796}, {"ts": 1768691640000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 466.3, "quote_volume": 56.4223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691700000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 2892.5, "quote_volume": 350.2352, "trades": 2, "taker_buy_volume": 2427.0, "taker_buy_quote": 293.9097}, {"ts": 1768691760000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 20666.9, "quote_volume": 2500.6949, "trades": 20, "taker_buy_volume": 18772.9, "taker_buy_quote": 2271.5209}, {"ts": 1768691820000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 66.1, "quote_volume": 7.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691880000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 584.3, "quote_volume": 70.7003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691940000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 6848.9, "quote_volume": 828.7169, "trades": 10, "taker_buy_volume": 1652.0, "taker_buy_quote": 199.892}, {"ts": 1768692000000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 2019.8, "quote_volume": 244.3096, "trades": 3, "taker_buy_volume": 1157.8, "taker_buy_quote": 140.0938}, {"ts": 1768692060000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 13699.9, "quote_volume": 1657.64022, "trades": 5, "taker_buy_volume": 13223.1, "taker_buy_quote": 1599.9951}, {"ts": 1768692120000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 435.6, "quote_volume": 52.66404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692180000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1338.3, "quote_volume": 161.80047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692240000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 7515.5, "quote_volume": 908.58119, "trades": 15, "taker_buy_volume": 66.1, "taker_buy_quote": 7.99149}, {"ts": 1768692300000, "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1207, "volume": 134460.8, "quote_volume": 16229.22783, "trades": 60, "taker_buy_volume": 63913.3, "taker_buy_quote": 7714.58341}, {"ts": 1768692360000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 953.8, "quote_volume": 115.16173, "trades": 2, "taker_buy_volume": 380.7, "taker_buy_quote": 45.98856}, {"ts": 1768692420000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 28932.0, "quote_volume": 3494.94077, "trades": 13, "taker_buy_volume": 26828.7, "taker_buy_quote": 3240.90696}, {"ts": 1768692480000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 5099.3, "quote_volume": 615.95203, "trades": 11, "taker_buy_volume": 74.6, "taker_buy_quote": 9.01168}, {"ts": 1768692540000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 547.4, "quote_volume": 66.07118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692600000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 6591.1, "quote_volume": 795.54577, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692660000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 29346.5, "quote_volume": 3542.47573, "trades": 17, "taker_buy_volume": 28938.9, "taker_buy_quote": 3493.27841}, {"ts": 1768692720000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 449.0, "quote_volume": 54.1943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692780000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 18613.9, "quote_volume": 2248.5091, "trades": 19, "taker_buy_volume": 15972.2, "taker_buy_quote": 1929.44176}, {"ts": 1768692840000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 506.5, "quote_volume": 61.1852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692900000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1294.1, "quote_volume": 156.41546, "trades": 7, "taker_buy_volume": 334.8, "taker_buy_quote": 40.47732}, {"ts": 1768692960000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693020000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 1816.7, "quote_volume": 219.63903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693080000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 23726.4, "quote_volume": 2868.52176, "trades": 13, "taker_buy_volume": 1654.0, "taker_buy_quote": 199.9686}, {"ts": 1768693140000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 1062.9, "quote_volume": 128.43142, "trades": 4, "taker_buy_volume": 331.0, "taker_buy_quote": 40.0179}, {"ts": 1768693200000, "open": 0.1208, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 710.0, "quote_volume": 85.79198, "trades": 4, "taker_buy_volume": 239.8, "taker_buy_quote": 28.99182}, {"ts": 1768693260000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1131.6, "quote_volume": 136.74566, "trades": 5, "taker_buy_volume": 483.8, "taker_buy_quote": 58.49142}, {"ts": 1768693320000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 763.9, "quote_volume": 92.27912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693380000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 40665.6, "quote_volume": 4916.36228, "trades": 16, "taker_buy_volume": 38660.8, "taker_buy_quote": 4674.18244}, {"ts": 1768693440000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 35574.2, "quote_volume": 4300.92078, "trades": 22, "taker_buy_volume": 19267.2, "taker_buy_quote": 2329.40448}, {"ts": 1768693500000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 15998.1, "quote_volume": 1934.18601, "trades": 16, "taker_buy_volume": 2345.7, "taker_buy_quote": 283.61085}, {"ts": 1768693560000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 52953.1, "quote_volume": 6404.80932, "trades": 30, "taker_buy_volume": 28352.2, "taker_buy_quote": 3430.6162}, {"ts": 1768693620000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 8943.3, "quote_volume": 1080.35064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693680000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 4367.6, "quote_volume": 527.58742, "trades": 14, "taker_buy_volume": 82.9, "taker_buy_quote": 10.01432}, {"ts": 1768693740000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 872.3, "quote_volume": 105.30981, "trades": 6, "taker_buy_volume": 232.0, "taker_buy_quote": 28.0256}, {"ts": 1768693800000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 19009.8, "quote_volume": 2296.38384, "trades": 12, "taker_buy_volume": 3696.9, "taker_buy_quote": 446.58552}, {"ts": 1768693860000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 11017.4, "quote_volume": 1330.90192, "trades": 7, "taker_buy_volume": 10488.6, "taker_buy_quote": 1267.02288}, {"ts": 1768693920000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 1798.2, "quote_volume": 217.3503, "trades": 5, "taker_buy_volume": 1277.4, "taker_buy_quote": 154.43766}, {"ts": 1768693980000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 418.7, "quote_volume": 50.57896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694040000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 1181.4, "quote_volume": 142.71312, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694100000, "open": 0.1208, "high": 0.1208, "low": 0.1208, "close": 0.1208, "volume": 565.8, "quote_volume": 68.34864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694160000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 17431.1, "quote_volume": 2107.69788, "trades": 17, "taker_buy_volume": 17431.1, "taker_buy_quote": 2107.69788}, {"ts": 1768694220000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 760.4, "quote_volume": 91.94558, "trades": 5, "taker_buy_volume": 132.2, "taker_buy_quote": 15.9962}, {"ts": 1768694280000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 9279.9, "quote_volume": 1121.94818, "trades": 7, "taker_buy_volume": 82.7, "taker_buy_quote": 10.0067}, {"ts": 1768694340000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 6610.5, "quote_volume": 799.31606, "trades": 10, "taker_buy_volume": 1066.1, "taker_buy_quote": 128.9981}, {"ts": 1768694400000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 25140.8, "quote_volume": 3039.54585, "trades": 21, "taker_buy_volume": 16494.8, "taker_buy_quote": 1994.24445}, {"ts": 1768694460000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 10018.6, "quote_volume": 1211.27599, "trades": 10, "taker_buy_volume": 272.5, "taker_buy_quote": 32.9725}, {"ts": 1768694520000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 5699.3, "quote_volume": 689.4554, "trades": 15, "taker_buy_volume": 4100.3, "taker_buy_quote": 496.1363}, {"ts": 1768694580000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 23487.3, "quote_volume": 2841.9575, "trades": 18, "taker_buy_volume": 7113.7, "taker_buy_quote": 860.7577}, {"ts": 1768694640000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 1566.1, "quote_volume": 189.44168, "trades": 7, "taker_buy_volume": 1001.9, "taker_buy_quote": 121.2299}, {"ts": 1768694700000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 4585.8, "quote_volume": 555.02938, "trades": 16, "taker_buy_volume": 3926.6, "taker_buy_quote": 475.26618}, {"ts": 1768694760000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 12620.0, "quote_volume": 1528.19037, "trades": 12, "taker_buy_volume": 4222.4, "taker_buy_quote": 511.33264}, {"ts": 1768694820000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 2843.3, "quote_volume": 344.27628, "trades": 4, "taker_buy_volume": 2369.8, "taker_buy_quote": 286.98278}, {"ts": 1768694880000, "open": 0.1211, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 1275.2, "quote_volume": 154.45115, "trades": 11, "taker_buy_volume": 461.3, "taker_buy_quote": 55.88786}, {"ts": 1768694940000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 2594.8, "quote_volume": 314.49583, "trades": 16, "taker_buy_volume": 1931.6, "taker_buy_quote": 234.11599}, {"ts": 1768695000000, "open": 0.1212, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 12392.1, "quote_volume": 1503.0364, "trades": 29, "taker_buy_volume": 11523.8, "taker_buy_quote": 1397.73992}, {"ts": 1768695060000, "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 14283.0, "quote_volume": 1733.84624, "trades": 25, "taker_buy_volume": 12683.2, "taker_buy_quote": 1539.74954}, {"ts": 1768695120000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 4251.4, "quote_volume": 516.40396, "trades": 16, "taker_buy_volume": 1374.1, "taker_buy_quote": 166.95315}, {"ts": 1768695180000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1214, "volume": 3434.8, "quote_volume": 417.16736, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695240000, "open": 0.1214, "high": 0.1217, "low": 0.1214, "close": 0.1214, "volume": 15806.7, "quote_volume": 1920.9612, "trades": 42, "taker_buy_volume": 10866.0, "taker_buy_quote": 1320.69081}, {"ts": 1768695300000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 4849.4, "quote_volume": 589.36657, "trades": 11, "taker_buy_volume": 1992.2, "taker_buy_quote": 242.21677}, {"ts": 1768695360000, "open": 0.1215, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 28128.3, "quote_volume": 3418.40338, "trades": 26, "taker_buy_volume": 22728.8, "taker_buy_quote": 2762.36413}, {"ts": 1768695420000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 15086.9, "quote_volume": 1834.80617, "trades": 13, "taker_buy_volume": 5190.1, "taker_buy_quote": 631.35529}, {"ts": 1768695480000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 5612.6, "quote_volume": 682.44941, "trades": 7, "taker_buy_volume": 5185.1, "taker_buy_quote": 630.50816}, {"ts": 1768695540000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 6322.6, "quote_volume": 769.3132, "trades": 12, "taker_buy_volume": 5880.0, "taker_buy_quote": 715.49304}, {"ts": 1768695600000, "open": 0.1217, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 5031.2, "quote_volume": 611.79804, "trades": 13, "taker_buy_volume": 3156.6, "taker_buy_quote": 383.85161}, {"ts": 1768695660000, "open": 0.1216, "high": 0.1217, "low": 0.1213, "close": 0.1215, "volume": 311934.9, "quote_volume": 37888.69484, "trades": 225, "taker_buy_volume": 135189.0, "taker_buy_quote": 16424.18484}, {"ts": 1768695720000, "open": 0.1215, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 50840.0, "quote_volume": 6172.965, "trades": 28, "taker_buy_volume": 48326.1, "taker_buy_quote": 5867.77754}, {"ts": 1768695780000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 23539.9, "quote_volume": 2860.04688, "trades": 16, "taker_buy_volume": 23030.2, "taker_buy_quote": 2798.1693}, {"ts": 1768695840000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 34735.2, "quote_volume": 4223.74467, "trades": 24, "taker_buy_volume": 30189.2, "taker_buy_quote": 3671.00672}, {"ts": 1768695900000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 5291.6, "quote_volume": 643.94738, "trades": 7, "taker_buy_volume": 4888.2, "taker_buy_quote": 594.89394}, {"ts": 1768695960000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 1672.1, "quote_volume": 203.2662, "trades": 6, "taker_buy_volume": 74.1, "taker_buy_quote": 9.01056}, {"ts": 1768696020000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 808.1, "quote_volume": 98.20585, "trades": 7, "taker_buy_volume": 217.0, "taker_buy_quote": 26.3872}, {"ts": 1768696080000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 3388.3, "quote_volume": 412.12486, "trades": 15, "taker_buy_volume": 2670.0, "taker_buy_quote": 324.77958}, {"ts": 1768696140000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 5299.4, "quote_volume": 644.39125, "trades": 16, "taker_buy_volume": 4443.9, "taker_buy_quote": 540.37824}, {"ts": 1768696200000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1217, "volume": 166226.1, "quote_volume": 20229.76125, "trades": 54, "taker_buy_volume": 92290.0, "taker_buy_quote": 11231.73788}, {"ts": 1768696260000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 39004.3, "quote_volume": 4746.49113, "trades": 14, "taker_buy_volume": 41.4, "taker_buy_quote": 5.03838}, {"ts": 1768696320000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 923.3, "quote_volume": 112.27328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696380000, "open": 0.1217, "high": 0.1218, "low": 0.1217, "close": 0.1218, "volume": 12281.5, "quote_volume": 1494.69568, "trades": 15, "taker_buy_volume": 11838.4, "taker_buy_quote": 1440.77041}, {"ts": 1768696440000, "open": 0.1217, "high": 0.1217, "low": 0.1216, "close": 0.1216, "volume": 4198.1, "quote_volume": 510.88719, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696500000, "open": 0.1216, "high": 0.1217, "low": 0.1216, "close": 0.1217, "volume": 5149.8, "quote_volume": 626.67958, "trades": 7, "taker_buy_volume": 4639.0, "taker_buy_quote": 564.5663}, {"ts": 1768696560000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 32762.0, "quote_volume": 3987.1354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696620000, "open": 0.1217, "high": 0.1217, "low": 0.1217, "close": 0.1217, "volume": 4324.4, "quote_volume": 526.27948, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696680000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 19956.4, "quote_volume": 2424.78857, "trades": 22, "taker_buy_volume": 483.5, "taker_buy_quote": 58.7936}, {"ts": 1768696740000, "open": 0.1216, "high": 0.1216, "low": 0.1215, "close": 0.1215, "volume": 10636.2, "quote_volume": 1292.31126, "trades": 27, "taker_buy_volume": 216.2, "taker_buy_quote": 26.2683}, {"ts": 1768696800000, "open": 0.1215, "high": 0.1215, "low": 0.1212, "close": 0.1212, "volume": 10198.6, "quote_volume": 1236.92387, "trades": 32, "taker_buy_volume": 272.2, "taker_buy_quote": 33.02526}, {"ts": 1768696860000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 618.9, "quote_volume": 74.94879, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696920000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 8185.2, "quote_volume": 992.03881, "trades": 14, "taker_buy_volume": 7547.9, "taker_buy_quote": 914.80548}, {"ts": 1768696980000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 5389.5, "quote_volume": 653.2074, "trades": 11, "taker_buy_volume": 541.8, "taker_buy_quote": 65.66616}, {"ts": 1768697040000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 13610.6, "quote_volume": 1649.60884, "trades": 11, "taker_buy_volume": 41.2, "taker_buy_quote": 4.99756}, {"ts": 1768697100000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 34264.2, "quote_volume": 4152.82104, "trades": 20, "taker_buy_volume": 30625.2, "taker_buy_quote": 3711.77424}, {"ts": 1768697160000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 1474.8, "quote_volume": 178.68874, "trades": 7, "taker_buy_volume": 904.6, "taker_buy_quote": 109.63752}, {"ts": 1768697220000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1117.3, "quote_volume": 135.30503, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697280000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 2912.1, "quote_volume": 352.65531, "trades": 15, "taker_buy_volume": 1745.5, "taker_buy_quote": 211.38005}, {"ts": 1768697340000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 636.5, "quote_volume": 77.09584, "trades": 4, "taker_buy_volume": 156.9, "taker_buy_quote": 19.01628}, {"ts": 1768697400000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1212, "volume": 22007.3, "quote_volume": 2669.06119, "trades": 34, "taker_buy_volume": 16156.4, "taker_buy_quote": 1959.41868}, {"ts": 1768697460000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 6041.1, "quote_volume": 731.9331, "trades": 12, "taker_buy_volume": 82.6, "taker_buy_quote": 10.01112}, {"ts": 1768697520000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 500.6, "quote_volume": 60.62266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697580000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 4598.8, "quote_volume": 556.66467, "trades": 16, "taker_buy_volume": 485.3, "taker_buy_quote": 58.76983}, {"ts": 1768697640000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697700000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 992.0, "quote_volume": 120.047, "trades": 5, "taker_buy_volume": 150.0, "taker_buy_quote": 18.165}, {"ts": 1768697760000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 11211.5, "quote_volume": 1357.64709, "trades": 11, "taker_buy_volume": 10367.3, "taker_buy_quote": 1255.48003}, {"ts": 1768697820000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 1158.4, "quote_volume": 140.28224, "trades": 16, "taker_buy_volume": 357.5, "taker_buy_quote": 43.29325}, {"ts": 1768697880000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 468.9, "quote_volume": 56.7369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697940000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 464.6, "quote_volume": 56.22201, "trades": 3, "taker_buy_volume": 54.1, "taker_buy_quote": 6.55151}, {"ts": 1768698000000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 499.0, "quote_volume": 60.379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698060000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 420.0, "quote_volume": 50.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698120000, "open": 0.1211, "high": 0.1211, "low": 0.1211, "close": 0.1211, "volume": 3723.7, "quote_volume": 450.94007, "trades": 5, "taker_buy_volume": 3307.1, "taker_buy_quote": 400.48981}, {"ts": 1768698180000, "open": 0.1212, "high": 0.1212, "low": 0.1212, "close": 0.1212, "volume": 13489.9, "quote_volume": 1634.97588, "trades": 23, "taker_buy_volume": 9574.0, "taker_buy_quote": 1160.3688}, {"ts": 1768698240000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 38855.6, "quote_volume": 4701.59122, "trades": 17, "taker_buy_volume": 140.5, "taker_buy_quote": 17.01455}, {"ts": 1768698300000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1208, "volume": 161050.9, "quote_volume": 19479.89829, "trades": 112, "taker_buy_volume": 100332.0, "taker_buy_quote": 12139.8119}, {"ts": 1768698360000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.1211, "volume": 33826.0, "quote_volume": 4092.76735, "trades": 46, "taker_buy_volume": 32970.7, "taker_buy_quote": 3989.29605}, {"ts": 1768698420000, "open": 0.1211, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 76777.2, "quote_volume": 9290.81753, "trades": 52, "taker_buy_volume": 39942.1, "taker_buy_quote": 4833.00664}, {"ts": 1768698480000, "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 17024.5, "quote_volume": 2059.90525, "trades": 25, "taker_buy_volume": 11854.4, "taker_buy_quote": 1434.3824}, {"ts": 1768698540000, "open": 0.1209, "high": 0.1209, "low": 0.1207, "close": 0.1208, "volume": 64841.1, "quote_volume": 7833.96436, "trades": 63, "taker_buy_volume": 6319.2, "taker_buy_quote": 763.59602}, {"ts": 1768698600000, "open": 0.1209, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 52691.7, "quote_volume": 6369.17414, "trades": 48, "taker_buy_volume": 6774.3, "taker_buy_quote": 819.02531}, {"ts": 1768698660000, "open": 0.1209, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 97926.7, "quote_volume": 11831.77722, "trades": 60, "taker_buy_volume": 225.0, "taker_buy_quote": 27.225}, {"ts": 1768698720000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 102869.1, "quote_volume": 12401.74097, "trades": 87, "taker_buy_volume": 35855.4, "taker_buy_quote": 4323.46598}, {"ts": 1768698780000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 6785.2, "quote_volume": 818.29512, "trades": 12, "taker_buy_volume": 6544.8, "taker_buy_quote": 789.30288}, {"ts": 1768698840000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 647.0, "quote_volume": 78.0282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698900000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 15987.2, "quote_volume": 1927.23268, "trades": 27, "taker_buy_volume": 296.8, "taker_buy_quote": 35.79408}, {"ts": 1768698960000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 24131.6, "quote_volume": 2909.21129, "trades": 33, "taker_buy_volume": 16882.8, "taker_buy_quote": 2035.73089}, {"ts": 1768699020000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 3850.5, "quote_volume": 464.75949, "trades": 12, "taker_buy_volume": 733.3, "taker_buy_quote": 88.51345}, {"ts": 1768699080000, "open": 0.1207, "high": 0.121, "low": 0.1207, "close": 0.1208, "volume": 29159.5, "quote_volume": 3523.42159, "trades": 38, "taker_buy_volume": 5175.2, "taker_buy_quote": 625.26606}, {"ts": 1768699140000, "open": 0.1209, "high": 0.121, "low": 0.1209, "close": 0.121, "volume": 22594.0, "quote_volume": 2733.75443, "trades": 28, "taker_buy_volume": 21904.9, "taker_buy_quote": 2650.43316}, {"ts": 1768699200000, "open": 0.121, "high": 0.121, "low": 0.121, "close": 0.121, "volume": 5799.8, "quote_volume": 701.7758, "trades": 15, "taker_buy_volume": 67.7, "taker_buy_quote": 8.1917}, {"ts": 1768699260000, "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1209, "volume": 95224.8, "quote_volume": 11509.75407, "trades": 51, "taker_buy_volume": 115.0, "taker_buy_quote": 13.9035}, {"ts": 1768699320000, "open": 0.1208, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 100623.9, "quote_volume": 12150.82191, "trades": 117, "taker_buy_volume": 39112.1, "taker_buy_quote": 4721.00653}, {"ts": 1768699380000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 17827.3, "quote_volume": 2151.52799, "trades": 28, "taker_buy_volume": 7622.8, "taker_buy_quote": 920.07196}, {"ts": 1768699440000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 1744.3, "quote_volume": 210.5453, "trades": 8, "taker_buy_volume": 140.7, "taker_buy_quote": 16.99078}, {"ts": 1768699500000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 1190.1, "quote_volume": 143.64507, "trades": 7, "taker_buy_volume": 737.7, "taker_buy_quote": 89.04039}, {"ts": 1768699560000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 15848.7, "quote_volume": 1910.65917, "trades": 20, "taker_buy_volume": 91.3, "taker_buy_quote": 11.01078}, {"ts": 1768699620000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 4672.0, "quote_volume": 562.98513, "trades": 4, "taker_buy_volume": 91.3, "taker_buy_quote": 11.01078}, {"ts": 1768699680000, "open": 0.1205, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 280440.7, "quote_volume": 33731.42628, "trades": 187, "taker_buy_volume": 31280.4, "taker_buy_quote": 3763.12928}, {"ts": 1768699740000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 25672.0, "quote_volume": 3088.3416, "trades": 16, "taker_buy_volume": 23904.8, "taker_buy_quote": 2875.74744}, {"ts": 1768699800000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 16004.2, "quote_volume": 1926.85079, "trades": 31, "taker_buy_volume": 5560.2, "taker_buy_quote": 669.44808}, {"ts": 1768699860000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 20565.2, "quote_volume": 2473.92239, "trades": 33, "taker_buy_volume": 651.1, "taker_buy_quote": 78.32733}, {"ts": 1768699920000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 22445.5, "quote_volume": 2701.41065, "trades": 36, "taker_buy_volume": 7458.3, "taker_buy_quote": 897.696}, {"ts": 1768699980000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.12, "volume": 289296.3, "quote_volume": 34704.86073, "trades": 110, "taker_buy_volume": 22616.9, "taker_buy_quote": 2714.26312}, {"ts": 1768700040000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 11634.7, "quote_volume": 1398.15423, "trades": 31, "taker_buy_volume": 9479.8, "taker_buy_quote": 1139.39485}, {"ts": 1768700100000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 4044.4, "quote_volume": 486.30737, "trades": 21, "taker_buy_volume": 1836.0, "taker_buy_quote": 220.85769}, {"ts": 1768700160000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 10871.2, "quote_volume": 1306.66042, "trades": 9, "taker_buy_volume": 10161.9, "taker_buy_quote": 1221.46038}, {"ts": 1768700220000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1280.5, "quote_volume": 153.82964, "trades": 4, "taker_buy_volume": 415.9, "taker_buy_quote": 49.99118}, {"ts": 1768700280000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 79128.7, "quote_volume": 9520.46189, "trades": 33, "taker_buy_volume": 75011.3, "taker_buy_quote": 9025.21679}, {"ts": 1768700340000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 12177.0, "quote_volume": 1463.6754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700400000, "open": 0.1202, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 7729.5, "quote_volume": 929.03417, "trades": 14, "taker_buy_volume": 199.7, "taker_buy_quote": 24.0108}, {"ts": 1768700460000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5280.2, "quote_volume": 634.54443, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700520000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 3180.9, "quote_volume": 382.30265, "trades": 8, "taker_buy_volume": 131.1, "taker_buy_quote": 15.75822}, {"ts": 1768700580000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 17008.9, "quote_volume": 2044.15991, "trades": 11, "taker_buy_volume": 131.1, "taker_buy_quote": 15.75822}, {"ts": 1768700640000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 12403.2, "quote_volume": 1489.62432, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700700000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 13795.3, "quote_volume": 1656.95083, "trades": 28, "taker_buy_volume": 10225.7, "taker_buy_quote": 1228.29493}, {"ts": 1768700760000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 4297.0, "quote_volume": 516.02799, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700820000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 1016.0, "quote_volume": 121.96848, "trades": 10, "taker_buy_volume": 184.1, "taker_buy_quote": 22.11571}, {"ts": 1768700880000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 504.4, "quote_volume": 60.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700940000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 913.9, "quote_volume": 109.71438, "trades": 4, "taker_buy_volume": 463.8, "taker_buy_quote": 55.70238}, {"ts": 1768701000000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 548.5, "quote_volume": 65.87485, "trades": 4, "taker_buy_volume": 131.3, "taker_buy_quote": 15.76913}, {"ts": 1768701060000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 546.0, "quote_volume": 65.5746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701120000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 21204.7, "quote_volume": 2546.68447, "trades": 17, "taker_buy_volume": 597.7, "taker_buy_quote": 71.78377}, {"ts": 1768701180000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 26020.1, "quote_volume": 3122.412, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701240000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 232917.9, "quote_volume": 27927.08979, "trades": 87, "taker_buy_volume": 41539.9, "taker_buy_quote": 4980.95616}, {"ts": 1768701300000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 40670.6, "quote_volume": 4876.40494, "trades": 17, "taker_buy_volume": 39173.8, "taker_buy_quote": 4696.93862}, {"ts": 1768701360000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1398.9, "quote_volume": 167.81144, "trades": 2, "taker_buy_volume": 833.3, "taker_buy_quote": 99.996}, {"ts": 1768701420000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 43423.3, "quote_volume": 5210.79433, "trades": 28, "taker_buy_volume": 4798.1, "taker_buy_quote": 575.77783}, {"ts": 1768701480000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 1971.0, "quote_volume": 236.56591, "trades": 10, "taker_buy_volume": 1565.6, "taker_buy_quote": 187.91791}, {"ts": 1768701540000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 10595.5, "quote_volume": 1272.54119, "trades": 13, "taker_buy_volume": 10136.5, "taker_buy_quote": 1217.41529}, {"ts": 1768701600000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 23044.5, "quote_volume": 2769.89524, "trades": 12, "taker_buy_volume": 22507.9, "taker_buy_quote": 2705.44958}, {"ts": 1768701660000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 67590.6, "quote_volume": 8131.14918, "trades": 29, "taker_buy_volume": 59783.5, "taker_buy_quote": 7191.95505}, {"ts": 1768701720000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 6364.2, "quote_volume": 766.20493, "trades": 26, "taker_buy_volume": 2047.2, "taker_buy_quote": 246.48952}, {"ts": 1768701780000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 5755.9, "quote_volume": 693.03568, "trades": 20, "taker_buy_volume": 4026.0, "taker_buy_quote": 484.75572}, {"ts": 1768701840000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 11445.6, "quote_volume": 1377.35937, "trades": 22, "taker_buy_volume": 214.0, "taker_buy_quote": 25.75728}, {"ts": 1768701900000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 10484.1, "quote_volume": 1260.98164, "trades": 17, "taker_buy_volume": 4772.0, "taker_buy_quote": 574.07992}, {"ts": 1768701960000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 17535.3, "quote_volume": 2109.01379, "trades": 14, "taker_buy_volume": 12707.3, "taker_buy_quote": 1528.68819}, {"ts": 1768702020000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 38635.9, "quote_volume": 4651.6854, "trades": 17, "taker_buy_volume": 36900.7, "taker_buy_quote": 4442.84428}, {"ts": 1768702080000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 33258.4, "quote_volume": 4007.56034, "trades": 27, "taker_buy_volume": 11079.7, "taker_buy_quote": 1335.10385}, {"ts": 1768702140000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 16902.9, "quote_volume": 2036.73172, "trades": 15, "taker_buy_volume": 239.1, "taker_buy_quote": 28.81155}, {"ts": 1768702200000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 58179.2, "quote_volume": 7008.56507, "trades": 36, "taker_buy_volume": 25207.5, "taker_buy_quote": 3035.72267}, {"ts": 1768702260000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 2599.0, "quote_volume": 313.0032, "trades": 7, "taker_buy_volume": 1167.9, "taker_buy_quote": 140.69876}, {"ts": 1768702320000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 772.9, "quote_volume": 92.97987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702380000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 464.2, "quote_volume": 55.84326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702440000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 12584.7, "quote_volume": 1513.88376, "trades": 15, "taker_buy_volume": 266.5, "taker_buy_quote": 32.05995}, {"ts": 1768702500000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1557.1, "quote_volume": 187.31913, "trades": 5, "taker_buy_volume": 957.3, "taker_buy_quote": 115.16319}, {"ts": 1768702560000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 15996.2, "quote_volume": 1927.42756, "trades": 25, "taker_buy_volume": 2305.5, "taker_buy_quote": 277.74973}, {"ts": 1768702620000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 24725.8, "quote_volume": 2979.4589, "trades": 15, "taker_buy_volume": 23651.2, "taker_buy_quote": 2849.9696}, {"ts": 1768702680000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 8444.8, "quote_volume": 1016.75392, "trades": 11, "taker_buy_volume": 2222.3, "taker_buy_quote": 267.56492}, {"ts": 1768702740000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 7642.5, "quote_volume": 919.34355, "trades": 14, "taker_buy_volume": 2179.6, "taker_buy_quote": 262.20588}, {"ts": 1768702800000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 17457.5, "quote_volume": 2099.31016, "trades": 22, "taker_buy_volume": 9055.5, "taker_buy_quote": 1089.37665}, {"ts": 1768702860000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 18738.0, "quote_volume": 2252.2576, "trades": 16, "taker_buy_volume": 2105.7, "taker_buy_quote": 253.10514}, {"ts": 1768702920000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 13501.8, "quote_volume": 1621.56342, "trades": 19, "taker_buy_volume": 519.4, "taker_buy_quote": 62.43188}, {"ts": 1768702980000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 16292.2, "quote_volume": 1955.07317, "trades": 27, "taker_buy_volume": 6127.8, "taker_buy_quote": 735.34517}, {"ts": 1768703040000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2956.3, "quote_volume": 354.7086, "trades": 7, "taker_buy_volume": 2307.3, "taker_buy_quote": 276.876}, {"ts": 1768703100000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 3828.8, "quote_volume": 459.456, "trades": 16, "taker_buy_volume": 2023.1, "taker_buy_quote": 242.772}, {"ts": 1768703160000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 697.9, "quote_volume": 83.748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703220000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 9614.8, "quote_volume": 1153.7282, "trades": 20, "taker_buy_volume": 5481.1, "taker_buy_quote": 657.732}, {"ts": 1768703280000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2757.6, "quote_volume": 330.86381, "trades": 14, "taker_buy_volume": 1114.7, "taker_buy_quote": 133.764}, {"ts": 1768703340000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 603.1, "quote_volume": 72.372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703400000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3337.1, "quote_volume": 400.43616, "trades": 16, "taker_buy_volume": 983.4, "taker_buy_quote": 118.008}, {"ts": 1768703460000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3553.4, "quote_volume": 426.39473, "trades": 12, "taker_buy_volume": 2831.4, "taker_buy_quote": 339.768}, {"ts": 1768703520000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 33857.0, "quote_volume": 4061.86126, "trades": 31, "taker_buy_volume": 2898.2, "taker_buy_quote": 347.67418}, {"ts": 1768703580000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2035.1, "quote_volume": 244.00849, "trades": 35, "taker_buy_volume": 1771.7, "taker_buy_quote": 212.42683}, {"ts": 1768703640000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 9123.7, "quote_volume": 1093.40644, "trades": 23, "taker_buy_volume": 2167.0, "taker_buy_quote": 259.99378}, {"ts": 1768703700000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 11056.8, "quote_volume": 1327.87229, "trades": 21, "taker_buy_volume": 5941.4, "taker_buy_quote": 713.56214}, {"ts": 1768703760000, "open": 0.12, "high": 0.12, "low": 0.1197, "close": 0.1199, "volume": 157353.1, "quote_volume": 18859.97999, "trades": 160, "taker_buy_volume": 27137.9, "taker_buy_quote": 3251.25879}, {"ts": 1768703820000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 28939.5, "quote_volume": 3466.95961, "trades": 30, "taker_buy_volume": 818.7, "taker_buy_quote": 98.08777}, {"ts": 1768703880000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 6954.6, "quote_volume": 833.16025, "trades": 46, "taker_buy_volume": 3832.4, "taker_buy_quote": 459.12987}, {"ts": 1768703940000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 11360.9, "quote_volume": 1362.38564, "trades": 26, "taker_buy_volume": 10471.3, "taker_buy_quote": 1255.72239}, {"ts": 1768704000000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3167.6, "quote_volume": 380.0483, "trades": 48, "taker_buy_volume": 866.2, "taker_buy_quote": 103.944}, {"ts": 1768704060000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 24085.5, "quote_volume": 2886.66768, "trades": 46, "taker_buy_volume": 12431.6, "taker_buy_quote": 1490.10806}, {"ts": 1768704120000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 9483.0, "quote_volume": 1135.5634, "trades": 13, "taker_buy_volume": 3746.6, "taker_buy_quote": 448.84268}, {"ts": 1768704180000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 7589.9, "quote_volume": 910.02901, "trades": 15, "taker_buy_volume": 7197.0, "taker_buy_quote": 862.9203}, {"ts": 1768704240000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 547.4, "quote_volume": 65.64243, "trades": 2, "taker_buy_volume": 91.7, "taker_buy_quote": 11.004}, {"ts": 1768704300000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 7007.0, "quote_volume": 841.13255, "trades": 57, "taker_buy_volume": 5765.7, "taker_buy_quote": 692.22935}, {"ts": 1768704360000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 7829.2, "quote_volume": 940.28692, "trades": 10, "taker_buy_volume": 89.5, "taker_buy_quote": 10.74895}, {"ts": 1768704420000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 457.7, "quote_volume": 54.924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704480000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3554.6, "quote_volume": 426.90746, "trades": 11, "taker_buy_volume": 3049.8, "taker_buy_quote": 366.28098}, {"ts": 1768704540000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 823.4, "quote_volume": 98.84397, "trades": 8, "taker_buy_volume": 228.3, "taker_buy_quote": 27.41883}, {"ts": 1768704600000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3468.5, "quote_volume": 416.56685, "trades": 7, "taker_buy_volume": 2685.9, "taker_buy_quote": 322.57659}, {"ts": 1768704660000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2423.8, "quote_volume": 291.03999, "trades": 10, "taker_buy_volume": 1708.5, "taker_buy_quote": 205.19085}, {"ts": 1768704720000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 863.0, "quote_volume": 103.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704780000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 554.5, "quote_volume": 66.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704840000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 6768.9, "quote_volume": 812.94167, "trades": 22, "taker_buy_volume": 816.9, "taker_buy_quote": 98.15949}, {"ts": 1768704900000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2399.9, "quote_volume": 288.23589, "trades": 20, "taker_buy_volume": 428.8, "taker_buy_quote": 51.50678}, {"ts": 1768704960000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 10244.3, "quote_volume": 1231.37152, "trades": 24, "taker_buy_volume": 2100.5, "taker_buy_quote": 252.48676}, {"ts": 1768705020000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1646.4, "quote_volume": 197.74095, "trades": 4, "taker_buy_volume": 83.1, "taker_buy_quote": 9.98862}, {"ts": 1768705080000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 990.4, "quote_volume": 118.94704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705140000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 958.7, "quote_volume": 115.15654, "trades": 3, "taker_buy_volume": 166.7, "taker_buy_quote": 20.03734}, {"ts": 1768705200000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1001.7, "quote_volume": 120.31105, "trades": 9, "taker_buy_volume": 68.8, "taker_buy_quote": 8.26976}, {"ts": 1768705260000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 489.0, "quote_volume": 58.7289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705320000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 20161.5, "quote_volume": 2423.4123, "trades": 37, "taker_buy_volume": 18054.3, "taker_buy_quote": 2170.12686}, {"ts": 1768705380000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 6511.8, "quote_volume": 783.3191, "trades": 19, "taker_buy_volume": 1969.8, "taker_buy_quote": 236.97357}, {"ts": 1768705440000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 268.5, "quote_volume": 32.30055, "trades": 4, "taker_buy_volume": 268.5, "taker_buy_quote": 32.30055}, {"ts": 1768705500000, "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 4544.9, "quote_volume": 546.71621, "trades": 18, "taker_buy_volume": 3859.7, "taker_buy_quote": 464.34519}, {"ts": 1768705560000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1931.6, "quote_volume": 232.37148, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705620000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2898.3, "quote_volume": 348.66549, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705680000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 7396.2, "quote_volume": 889.02324, "trades": 14, "taker_buy_volume": 192.0, "taker_buy_quote": 23.0784}, {"ts": 1768705740000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 7044.0, "quote_volume": 846.6888, "trades": 8, "taker_buy_volume": 6560.7, "taker_buy_quote": 788.59614}, {"ts": 1768705800000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 2277.6, "quote_volume": 273.95131, "trades": 15, "taker_buy_volume": 1706.8, "taker_buy_quote": 205.32804}, {"ts": 1768705860000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 19145.1, "quote_volume": 2303.47633, "trades": 20, "taker_buy_volume": 14918.4, "taker_buy_quote": 1795.00432}, {"ts": 1768705920000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 2572.2, "quote_volume": 309.4823, "trades": 12, "taker_buy_volume": 1874.6, "taker_buy_quote": 225.56102}, {"ts": 1768705980000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 769.9, "quote_volume": 92.62728, "trades": 6, "taker_buy_volume": 83.1, "taker_buy_quote": 10.00524}, {"ts": 1768706040000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 570.3, "quote_volume": 68.61244, "trades": 2, "taker_buy_volume": 53.5, "taker_buy_quote": 6.4414}, {"ts": 1768706100000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 567.9, "quote_volume": 68.31837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706160000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 14986.4, "quote_volume": 1804.34928, "trades": 15, "taker_buy_volume": 6776.4, "taker_buy_quote": 815.87856}, {"ts": 1768706220000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 15774.1, "quote_volume": 1899.14526, "trades": 7, "taker_buy_volume": 15210.3, "taker_buy_quote": 1831.32012}, {"ts": 1768706280000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 475.6, "quote_volume": 57.26224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706340000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 4406.9, "quote_volume": 531.03145, "trades": 10, "taker_buy_volume": 2627.5, "taker_buy_quote": 316.61375}, {"ts": 1768706400000, "open": 0.1205, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 65734.7, "quote_volume": 7914.68383, "trades": 34, "taker_buy_volume": 3108.5, "taker_buy_quote": 374.2634}, {"ts": 1768706460000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1845.7, "quote_volume": 222.16862, "trades": 8, "taker_buy_volume": 1309.1, "taker_buy_quote": 157.61564}, {"ts": 1768706520000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 1351.7, "quote_volume": 162.70062, "trades": 3, "taker_buy_volume": 911.1, "taker_buy_quote": 109.69644}, {"ts": 1768706580000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 2735.7, "quote_volume": 329.1205, "trades": 7, "taker_buy_volume": 157.9, "taker_buy_quote": 19.01116}, {"ts": 1768706640000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 739.4, "quote_volume": 88.97309, "trades": 5, "taker_buy_volume": 232.7, "taker_buy_quote": 28.01708}, {"ts": 1768706700000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 9578.3, "quote_volume": 1153.17246, "trades": 16, "taker_buy_volume": 4520.5, "taker_buy_quote": 544.2682}, {"ts": 1768706760000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 489.5, "quote_volume": 58.88685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706820000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 445.2, "quote_volume": 53.55756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706880000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 22918.2, "quote_volume": 2761.5021, "trades": 37, "taker_buy_volume": 13531.7, "taker_buy_quote": 1630.49444}, {"ts": 1768706940000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 23604.8, "quote_volume": 2844.40081, "trades": 24, "taker_buy_volume": 224.1, "taker_buy_quote": 27.02646}, {"ts": 1768707000000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 628.7, "quote_volume": 75.69548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707060000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 76398.2, "quote_volume": 9205.93145, "trades": 12, "taker_buy_volume": 75881.7, "taker_buy_quote": 9143.74485}, {"ts": 1768707120000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 107311.5, "quote_volume": 12941.64162, "trades": 64, "taker_buy_volume": 49590.9, "taker_buy_quote": 5980.66917}, {"ts": 1768707180000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 890.8, "quote_volume": 107.35634, "trades": 5, "taker_buy_volume": 149.4, "taker_buy_quote": 18.01764}, {"ts": 1768707240000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 831.0, "quote_volume": 100.14214, "trades": 5, "taker_buy_volume": 66.4, "taker_buy_quote": 8.00784}, {"ts": 1768707300000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 65977.2, "quote_volume": 7950.14838, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707360000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 4445.0, "quote_volume": 535.57793, "trades": 7, "taker_buy_volume": 3933.0, "taker_buy_quote": 473.9265}, {"ts": 1768707420000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 533.3, "quote_volume": 64.26265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707480000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 5401.4, "quote_volume": 650.8066, "trades": 15, "taker_buy_volume": 3622.1, "taker_buy_quote": 436.46305}, {"ts": 1768707540000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 630.9, "quote_volume": 75.96462, "trades": 2, "taker_buy_volume": 42.6, "taker_buy_quote": 5.1333}, {"ts": 1768707600000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 490.6, "quote_volume": 59.07389, "trades": 3, "taker_buy_volume": 56.5, "taker_buy_quote": 6.80825}, {"ts": 1768707660000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 579.7, "quote_volume": 69.79588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707720000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 2553.2, "quote_volume": 307.17485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707780000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 529.7, "quote_volume": 63.72291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707840000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 8772.3, "quote_volume": 1056.1033, "trades": 16, "taker_buy_volume": 4905.0, "taker_buy_quote": 590.562}, {"ts": 1768707900000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 611.3, "quote_volume": 73.59388, "trades": 11, "taker_buy_volume": 363.5, "taker_buy_quote": 43.7654}, {"ts": 1768707960000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 644.4, "quote_volume": 77.53628, "trades": 4, "taker_buy_volume": 149.6, "taker_buy_quote": 18.01184}, {"ts": 1768708020000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 598.7, "quote_volume": 72.02361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708080000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 464.7, "quote_volume": 55.90341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708140000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 491.5, "quote_volume": 59.12745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708200000, "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 5124.6, "quote_volume": 617.00184, "trades": 7, "taker_buy_volume": 4643.8, "taker_buy_quote": 559.11352}, {"ts": 1768708260000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1203, "volume": 14084.5, "quote_volume": 1694.57773, "trades": 28, "taker_buy_volume": 9882.8, "taker_buy_quote": 1188.90084}, {"ts": 1768708320000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 2306.4, "quote_volume": 277.62312, "trades": 4, "taker_buy_volume": 1632.0, "taker_buy_quote": 196.4928}, {"ts": 1768708380000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 589.6, "quote_volume": 70.92888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708440000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 1019.6, "quote_volume": 122.65788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708500000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 8105.1, "quote_volume": 974.99613, "trades": 9, "taker_buy_volume": 2137.8, "taker_buy_quote": 257.17734}, {"ts": 1768708560000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 604.8, "quote_volume": 72.71443, "trades": 3, "taker_buy_volume": 174.7, "taker_buy_quote": 21.01641}, {"ts": 1768708620000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2393.0, "quote_volume": 287.58236, "trades": 12, "taker_buy_volume": 149.6, "taker_buy_quote": 17.98192}, {"ts": 1768708680000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 8152.8, "quote_volume": 980.00405, "trades": 12, "taker_buy_volume": 7535.5, "taker_buy_quote": 905.80459}, {"ts": 1768708740000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 18763.6, "quote_volume": 2255.34257, "trades": 17, "taker_buy_volume": 595.0, "taker_buy_quote": 71.519}, {"ts": 1768708800000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 35270.8, "quote_volume": 4232.78522, "trades": 37, "taker_buy_volume": 17610.3, "taker_buy_quote": 2113.25432}, {"ts": 1768708860000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 4975.5, "quote_volume": 597.06, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708920000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 6021.4, "quote_volume": 723.16098, "trades": 17, "taker_buy_volume": 5347.2, "taker_buy_quote": 642.19872}, {"ts": 1768708980000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1374.2, "quote_volume": 165.00714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709040000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 537.6, "quote_volume": 64.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709100000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 5643.2, "quote_volume": 677.75415, "trades": 9, "taker_buy_volume": 4759.3, "taker_buy_quote": 571.59776}, {"ts": 1768709160000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 654.4, "quote_volume": 78.60147, "trades": 2, "taker_buy_volume": 80.3, "taker_buy_quote": 9.65206}, {"ts": 1768709220000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 520.0, "quote_volume": 62.452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709280000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 4693.3, "quote_volume": 563.62366, "trades": 24, "taker_buy_volume": 2010.5, "taker_buy_quote": 241.46105}, {"ts": 1768709340000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 724.2, "quote_volume": 86.91317, "trades": 4, "taker_buy_volume": 91.7, "taker_buy_quote": 11.01317}, {"ts": 1768709400000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 4993.0, "quote_volume": 599.44168, "trades": 6, "taker_buy_volume": 2816.8, "taker_buy_quote": 338.29768}, {"ts": 1768709460000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 2658.5, "quote_volume": 319.02, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709520000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 7169.7, "quote_volume": 859.60395, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709580000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 17150.6, "quote_volume": 2056.76841, "trades": 18, "taker_buy_volume": 16610.5, "taker_buy_quote": 1992.01042}, {"ts": 1768709640000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 14415.0, "quote_volume": 1729.8, "trades": 16, "taker_buy_volume": 131.4, "taker_buy_quote": 15.768}, {"ts": 1768709700000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 32786.2, "quote_volume": 3934.28439, "trades": 12, "taker_buy_volume": 32190.1, "taker_buy_quote": 3862.812}, {"ts": 1768709760000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 629.0, "quote_volume": 75.4171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709820000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1265.9, "quote_volume": 151.85061, "trades": 10, "taker_buy_volume": 560.6, "taker_buy_quote": 67.272}, {"ts": 1768709880000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 475.2, "quote_volume": 56.97648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709940000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 422.1, "quote_volume": 50.60979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710000000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 437.4, "quote_volume": 52.44426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710060000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 754.3, "quote_volume": 90.516, "trades": 8, "taker_buy_volume": 306.6, "taker_buy_quote": 36.792}, {"ts": 1768710120000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1884.5, "quote_volume": 226.36614, "trades": 9, "taker_buy_volume": 1884.5, "taker_buy_quote": 226.36614}, {"ts": 1768710180000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 3616.6, "quote_volume": 434.34534, "trades": 10, "taker_buy_volume": 91.7, "taker_buy_quote": 11.02234}, {"ts": 1768710240000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 615.7, "quote_volume": 73.89317, "trades": 3, "taker_buy_volume": 91.7, "taker_buy_quote": 11.01317}, {"ts": 1768710300000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 14193.9, "quote_volume": 1703.16291, "trades": 20, "taker_buy_volume": 628.7, "taker_buy_quote": 75.444}, {"ts": 1768710360000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 93669.3, "quote_volume": 11230.99073, "trades": 22, "taker_buy_volume": 416.6, "taker_buy_quote": 49.992}, {"ts": 1768710420000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2613.4, "quote_volume": 313.34666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710480000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 21995.0, "quote_volume": 2637.2005, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710540000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 27386.9, "quote_volume": 3283.69853, "trades": 9, "taker_buy_volume": 92.2, "taker_buy_quote": 11.064}, {"ts": 1768710600000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1311.4, "quote_volume": 157.23686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710660000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 3843.3, "quote_volume": 460.75956, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710720000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 185914.5, "quote_volume": 22265.16711, "trades": 84, "taker_buy_volume": 23217.9, "taker_buy_quote": 2779.29953}, {"ts": 1768710780000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 129895.0, "quote_volume": 15556.1254, "trades": 46, "taker_buy_volume": 113438.8, "taker_buy_quote": 13586.15146}, {"ts": 1768710840000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 18014.5, "quote_volume": 2158.25344, "trades": 18, "taker_buy_volume": 3632.8, "taker_buy_quote": 435.32578}, {"ts": 1768710900000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2417.2, "quote_volume": 289.59727, "trades": 6, "taker_buy_volume": 167.1, "taker_buy_quote": 20.03529}, {"ts": 1768710960000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 525.6, "quote_volume": 62.96688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711020000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2199.9, "quote_volume": 263.76801, "trades": 9, "taker_buy_volume": 1727.3, "taker_buy_quote": 207.10327}, {"ts": 1768711080000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 16165.9, "quote_volume": 1939.53026, "trades": 17, "taker_buy_volume": 13187.7, "taker_buy_quote": 1582.494}, {"ts": 1768711140000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 9118.8, "quote_volume": 1093.34412, "trades": 12, "taker_buy_volume": 7376.6, "taker_buy_quote": 884.45434}, {"ts": 1768711200000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 484.9, "quote_volume": 58.13951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711260000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1458.0, "quote_volume": 174.84339, "trades": 9, "taker_buy_volume": 291.9, "taker_buy_quote": 35.028}, {"ts": 1768711320000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 144796.8, "quote_volume": 17346.67332, "trades": 28, "taker_buy_volume": 166.8, "taker_buy_quote": 19.99932}, {"ts": 1768711380000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 15697.2, "quote_volume": 1882.04391, "trades": 16, "taker_buy_volume": 12455.1, "taker_buy_quote": 1493.36649}, {"ts": 1768711440000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 599.6, "quote_volume": 71.83208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711500000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 2225.0, "quote_volume": 266.63, "trades": 4, "taker_buy_volume": 750.0, "taker_buy_quote": 89.925}, {"ts": 1768711560000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1808.4, "quote_volume": 216.78182, "trades": 2, "taker_buy_volume": 1355.0, "taker_buy_quote": 162.4645}, {"ts": 1768711620000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 670.3, "quote_volume": 80.37897, "trades": 7, "taker_buy_volume": 231.4, "taker_buy_quote": 27.75486}, {"ts": 1768711680000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 4119.5, "quote_volume": 493.92805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711740000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 629.0, "quote_volume": 75.42628, "trades": 3, "taker_buy_volume": 91.8, "taker_buy_quote": 11.016}, {"ts": 1768711800000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3572.5, "quote_volume": 428.88983, "trades": 9, "taker_buy_volume": 3088.5, "taker_buy_quote": 370.80983}, {"ts": 1768711860000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 458.2, "quote_volume": 54.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711920000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 411.7, "quote_volume": 49.404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711980000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 408.2, "quote_volume": 48.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712040000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 8403.8, "quote_volume": 1008.46162, "trades": 14, "taker_buy_volume": 122.9, "taker_buy_quote": 14.75362}, {"ts": 1768712100000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 748.0, "quote_volume": 89.70831, "trades": 5, "taker_buy_volume": 231.1, "taker_buy_quote": 27.732}, {"ts": 1768712160000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 2642.9, "quote_volume": 317.148, "trades": 9, "taker_buy_volume": 1821.7, "taker_buy_quote": 218.604}, {"ts": 1768712220000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 598.8, "quote_volume": 71.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712280000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 519.7, "quote_volume": 62.364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712340000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 611.8, "quote_volume": 73.416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712400000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 12780.6, "quote_volume": 1533.61887, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712460000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712520000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 688.6, "quote_volume": 82.56314, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712580000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 4324.0, "quote_volume": 518.4476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712640000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 888.5, "quote_volume": 106.5551, "trades": 7, "taker_buy_volume": 239.5, "taker_buy_quote": 28.74}, {"ts": 1768712700000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 17619.0, "quote_volume": 2112.47137, "trades": 10, "taker_buy_volume": 17151.7, "taker_buy_quote": 2056.48883}, {"ts": 1768712760000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 660.2, "quote_volume": 79.17881, "trades": 4, "taker_buy_volume": 208.3, "taker_buy_quote": 24.996}, {"ts": 1768712820000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 35092.0, "quote_volume": 4204.33077, "trades": 20, "taker_buy_volume": 536.4, "taker_buy_quote": 64.31436}, {"ts": 1768712880000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 7140.9, "quote_volume": 855.47982, "trades": 15, "taker_buy_volume": 215.2, "taker_buy_quote": 25.78096}, {"ts": 1768712940000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 39680.0, "quote_volume": 4753.61981, "trades": 19, "taker_buy_volume": 5558.8, "taker_buy_quote": 665.95343}, {"ts": 1768713000000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 2252.7, "quote_volume": 270.04508, "trades": 11, "taker_buy_volume": 1716.2, "taker_buy_quote": 205.77238}, {"ts": 1768713060000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 660.6, "quote_volume": 79.22095, "trades": 4, "taker_buy_volume": 150.1, "taker_buy_quote": 18.012}, {"ts": 1768713120000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 43759.5, "quote_volume": 5246.79658, "trades": 25, "taker_buy_volume": 40318.5, "taker_buy_quote": 4834.22068}, {"ts": 1768713180000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 944.5, "quote_volume": 113.26223, "trades": 7, "taker_buy_volume": 166.8, "taker_buy_quote": 20.016}, {"ts": 1768713240000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 7118.4, "quote_volume": 854.2155, "trades": 11, "taker_buy_volume": 6651.4, "taker_buy_quote": 798.1755}, {"ts": 1768713300000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 7937.9, "quote_volume": 952.58963, "trades": 14, "taker_buy_volume": 416.3, "taker_buy_quote": 49.99763}, {"ts": 1768713360000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 7222.3, "quote_volume": 866.676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713420000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1852.8, "quote_volume": 222.25798, "trades": 10, "taker_buy_volume": 66.7, "taker_buy_quote": 8.004}, {"ts": 1768713480000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1005.3, "quote_volume": 120.55632, "trades": 9, "taker_buy_volume": 208.5, "taker_buy_quote": 25.02}, {"ts": 1768713540000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 18008.6, "quote_volume": 2162.46724, "trades": 25, "taker_buy_volume": 13438.8, "taker_buy_quote": 1613.70218}, {"ts": 1768713600000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 286.7, "quote_volume": 34.40936, "trades": 5, "taker_buy_volume": 53.6, "taker_buy_quote": 6.43736}, {"ts": 1768713660000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 36892.9, "quote_volume": 4427.148, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713720000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 5373.4, "quote_volume": 644.63037, "trades": 13, "taker_buy_volume": 1123.1, "taker_buy_quote": 134.772}, {"ts": 1768713780000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 667.5, "quote_volume": 80.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713840000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3987.9, "quote_volume": 478.55633, "trades": 5, "taker_buy_volume": 83.3, "taker_buy_quote": 10.00433}, {"ts": 1768713900000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 2849.4, "quote_volume": 341.68953, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713960000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 691.4, "quote_volume": 82.89886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714020000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 683.7, "quote_volume": 81.98215, "trades": 3, "taker_buy_volume": 65.2, "taker_buy_quote": 7.824}, {"ts": 1768714080000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 14287.2, "quote_volume": 1714.47149, "trades": 13, "taker_buy_volume": 13696.0, "taker_buy_quote": 1643.52749}, {"ts": 1768714140000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 22775.6, "quote_volume": 2733.01461, "trades": 22, "taker_buy_volume": 16853.1, "taker_buy_quote": 2022.372}, {"ts": 1768714200000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 13344.7, "quote_volume": 1601.316, "trades": 15, "taker_buy_volume": 12733.3, "taker_buy_quote": 1527.996}, {"ts": 1768714260000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3235.0, "quote_volume": 388.09274, "trades": 8, "taker_buy_volume": 2245.9, "taker_buy_quote": 269.49965}, {"ts": 1768714320000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 465.6, "quote_volume": 55.77888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714380000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 567.1, "quote_volume": 67.93858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714440000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 494.6, "quote_volume": 59.25308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714500000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2298.1, "quote_volume": 275.37305, "trades": 6, "taker_buy_volume": 606.7, "taker_buy_quote": 72.74333}, {"ts": 1768714560000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 726.3, "quote_volume": 87.01074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714620000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 19563.5, "quote_volume": 2343.65752, "trades": 22, "taker_buy_volume": 8206.2, "taker_buy_quote": 983.10276}, {"ts": 1768714680000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 4854.8, "quote_volume": 581.60504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714740000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 1764.5, "quote_volume": 211.39602, "trades": 7, "taker_buy_volume": 89.2, "taker_buy_quote": 10.69508}, {"ts": 1768714800000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 7537.8, "quote_volume": 903.02844, "trades": 15, "taker_buy_volume": 851.8, "taker_buy_quote": 102.04564}, {"ts": 1768714860000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 482.0, "quote_volume": 57.6954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714920000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1594.3, "quote_volume": 190.83771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714980000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 32055.7, "quote_volume": 3840.27286, "trades": 28, "taker_buy_volume": 25243.8, "taker_buy_quote": 3024.20724}, {"ts": 1768715040000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1031.9, "quote_volume": 123.65334, "trades": 9, "taker_buy_volume": 448.9, "taker_buy_quote": 53.80994}, {"ts": 1768715100000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 11884.0, "quote_volume": 1424.81035, "trades": 21, "taker_buy_volume": 8715.9, "taker_buy_quote": 1045.03641}, {"ts": 1768715160000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 11814.5, "quote_volume": 1415.94276, "trades": 20, "taker_buy_volume": 67.0, "taker_buy_quote": 8.0333}, {"ts": 1768715220000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 809.7, "quote_volume": 97.02708, "trades": 3, "taker_buy_volume": 250.2, "taker_buy_quote": 29.99898}, {"ts": 1768715280000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 9465.0, "quote_volume": 1133.86728, "trades": 16, "taker_buy_volume": 149.7, "taker_buy_quote": 17.94069}, {"ts": 1768715340000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1428.5, "quote_volume": 170.99145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715400000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 45710.5, "quote_volume": 5476.06016, "trades": 13, "taker_buy_volume": 45133.1, "taker_buy_quote": 5406.94538}, {"ts": 1768715460000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 2225.5, "quote_volume": 266.41089, "trades": 4, "taker_buy_volume": 185.4, "taker_buy_quote": 22.21092}, {"ts": 1768715520000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 4621.4, "quote_volume": 553.18158, "trades": 17, "taker_buy_volume": 89.6, "taker_buy_quote": 10.72512}, {"ts": 1768715580000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 47524.2, "quote_volume": 5683.89432, "trades": 32, "taker_buy_volume": 27538.7, "taker_buy_quote": 3293.62852}, {"ts": 1768715640000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 22103.1, "quote_volume": 2645.74107, "trades": 12, "taker_buy_volume": 16820.4, "taker_buy_quote": 2013.40188}, {"ts": 1768715700000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 7865.6, "quote_volume": 942.29888, "trades": 11, "taker_buy_volume": 5638.1, "taker_buy_quote": 675.44438}, {"ts": 1768715760000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 10494.4, "quote_volume": 1256.93194, "trades": 16, "taker_buy_volume": 409.6, "taker_buy_quote": 49.07008}, {"ts": 1768715820000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 5355.8, "quote_volume": 641.61046, "trades": 9, "taker_buy_volume": 4656.8, "taker_buy_quote": 557.88464}, {"ts": 1768715880000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 1144.3, "quote_volume": 137.14858, "trades": 4, "taker_buy_volume": 614.4, "taker_buy_quote": 73.66656}, {"ts": 1768715940000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 18061.0, "quote_volume": 2165.5139, "trades": 22, "taker_buy_volume": 8127.0, "taker_buy_quote": 974.4273}, {"ts": 1768716000000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 4383.2, "quote_volume": 525.54568, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716060000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 556.5, "quote_volume": 66.6687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716120000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 13434.2, "quote_volume": 1610.70168, "trades": 16, "taker_buy_volume": 11813.5, "taker_buy_quote": 1416.43865}, {"ts": 1768716180000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 539.7, "quote_volume": 64.65606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716240000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 3449.9, "quote_volume": 413.50004, "trades": 8, "taker_buy_volume": 2020.2, "taker_buy_quote": 242.22198}, {"ts": 1768716300000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 440.2, "quote_volume": 52.73596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716360000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 5973.8, "quote_volume": 716.46072, "trades": 13, "taker_buy_volume": 2833.6, "taker_buy_quote": 340.00801}, {"ts": 1768716420000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 9868.1, "quote_volume": 1184.16533, "trades": 15, "taker_buy_volume": 9254.2, "taker_buy_quote": 1110.504}, {"ts": 1768716480000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 538.3, "quote_volume": 64.596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716540000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 652.1, "quote_volume": 78.25992, "trades": 2, "taker_buy_volume": 79.2, "taker_buy_quote": 9.51192}, {"ts": 1768716600000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 642.6, "quote_volume": 77.12033, "trades": 3, "taker_buy_volume": 83.3, "taker_buy_quote": 10.00433}, {"ts": 1768716660000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 1262.7, "quote_volume": 151.60031, "trades": 8, "taker_buy_volume": 763.1, "taker_buy_quote": 91.64831}, {"ts": 1768716720000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 1016.3, "quote_volume": 121.99892, "trades": 7, "taker_buy_volume": 429.2, "taker_buy_quote": 51.54692}, {"ts": 1768716780000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 542.1, "quote_volume": 65.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716840000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 531.5, "quote_volume": 63.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716900000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 8469.3, "quote_volume": 1016.26883, "trades": 11, "taker_buy_volume": 2281.8, "taker_buy_quote": 273.816}, {"ts": 1768716960000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1746.3, "quote_volume": 209.38137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717020000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 61617.2, "quote_volume": 7387.65314, "trades": 27, "taker_buy_volume": 963.6, "taker_buy_quote": 115.53564}, {"ts": 1768717080000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 6458.3, "quote_volume": 773.69599, "trades": 14, "taker_buy_volume": 1278.1, "taker_buy_quote": 153.11638}, {"ts": 1768717140000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 771.1, "quote_volume": 92.30643, "trades": 4, "taker_buy_volume": 57.6, "taker_buy_quote": 6.90048}, {"ts": 1768717200000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 688.2, "quote_volume": 82.39258, "trades": 3, "taker_buy_volume": 150.4, "taker_buy_quote": 18.01792}, {"ts": 1768717260000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 8640.7, "quote_volume": 1034.29179, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717320000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 490.3, "quote_volume": 58.68891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717380000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 545.7, "quote_volume": 65.32029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717440000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 11406.3, "quote_volume": 1365.33411, "trades": 20, "taker_buy_volume": 75.3, "taker_buy_quote": 9.01341}, {"ts": 1768717500000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 493.6, "quote_volume": 59.03456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717560000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 554.9, "quote_volume": 66.36604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717620000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 88021.4, "quote_volume": 10536.11081, "trades": 15, "taker_buy_volume": 87513.7, "taker_buy_quote": 10475.38989}, {"ts": 1768717680000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 14132.9, "quote_volume": 1691.65948, "trades": 15, "taker_buy_volume": 9539.8, "taker_buy_quote": 1141.91406}, {"ts": 1768717740000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 3115.8, "quote_volume": 372.91797, "trades": 17, "taker_buy_volume": 1179.9, "taker_buy_quote": 141.23403}, {"ts": 1768717800000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 1281.7, "quote_volume": 153.35985, "trades": 13, "taker_buy_volume": 165.8, "taker_buy_quote": 19.84626}, {"ts": 1768717860000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 445.5, "quote_volume": 53.2818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717920000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 10045.9, "quote_volume": 1202.44382, "trades": 12, "taker_buy_volume": 9278.4, "taker_buy_quote": 1110.62448}, {"ts": 1768717980000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 1396.3, "quote_volume": 167.09419, "trades": 7, "taker_buy_volume": 967.1, "taker_buy_quote": 115.76187}, {"ts": 1768718040000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 10690.3, "quote_volume": 1280.59933, "trades": 9, "taker_buy_volume": 9704.2, "taker_buy_quote": 1162.56316}, {"ts": 1768718100000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 1001.5, "quote_volume": 119.92218, "trades": 9, "taker_buy_volume": 426.3, "taker_buy_quote": 51.07074}, {"ts": 1768718160000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 597.4, "quote_volume": 71.58522, "trades": 3, "taker_buy_volume": 167.0, "taker_buy_quote": 20.0233}, {"ts": 1768718220000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 697.7, "quote_volume": 83.60952, "trades": 4, "taker_buy_volume": 250.6, "taker_buy_quote": 30.04694}, {"ts": 1768718280000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 393.9, "quote_volume": 47.18922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718340000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 691.5, "quote_volume": 82.84922, "trades": 3, "taker_buy_volume": 75.2, "taker_buy_quote": 9.01648}, {"ts": 1768718400000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 4390.3, "quote_volume": 526.33932, "trades": 2, "taker_buy_volume": 3813.8, "taker_buy_quote": 457.27462}, {"ts": 1768718460000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 31949.1, "quote_volume": 3830.01345, "trades": 17, "taker_buy_volume": 25112.7, "taker_buy_quote": 3011.01273}, {"ts": 1768718520000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 497.5, "quote_volume": 59.6005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718580000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 5963.5, "quote_volume": 714.45153, "trades": 15, "taker_buy_volume": 4312.7, "taker_buy_quote": 516.68569}, {"ts": 1768718640000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 730.1, "quote_volume": 87.46598, "trades": 10, "taker_buy_volume": 531.6, "taker_buy_quote": 63.69236}, {"ts": 1768718700000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 1051.7, "quote_volume": 125.99366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718760000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 3342.8, "quote_volume": 400.46744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718820000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 620.4, "quote_volume": 74.32392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718880000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 1414.5, "quote_volume": 169.52161, "trades": 6, "taker_buy_volume": 645.1, "taker_buy_quote": 77.34749}, {"ts": 1768718940000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 11736.5, "quote_volume": 1407.1628, "trades": 7, "taker_buy_volume": 11301.0, "taker_buy_quote": 1354.9899}, {"ts": 1768719000000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 2450.1, "quote_volume": 293.71434, "trades": 13, "taker_buy_volume": 1923.6, "taker_buy_quote": 230.63964}, {"ts": 1768719060000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 606.5, "quote_volume": 72.71935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719120000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 3484.6, "quote_volume": 417.75146, "trades": 9, "taker_buy_volume": 83.5, "taker_buy_quote": 10.01165}, {"ts": 1768719180000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 653.7, "quote_volume": 78.32873, "trades": 7, "taker_buy_volume": 154.7, "taker_buy_quote": 18.54853}, {"ts": 1768719240000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 7853.9, "quote_volume": 940.85249, "trades": 10, "taker_buy_volume": 983.5, "taker_buy_quote": 117.8233}, {"ts": 1768719300000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 8494.7, "quote_volume": 1017.31684, "trades": 5, "taker_buy_volume": 5012.5, "taker_buy_quote": 600.4975}, {"ts": 1768719360000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 5312.8, "quote_volume": 636.47344, "trades": 12, "taker_buy_volume": 3041.2, "taker_buy_quote": 364.33576}, {"ts": 1768719420000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719480000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 542.3, "quote_volume": 64.96754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719540000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 2724.8, "quote_volume": 326.43104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719600000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 7147.7, "quote_volume": 855.91956, "trades": 20, "taker_buy_volume": 975.1, "taker_buy_quote": 116.71947}, {"ts": 1768719660000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 862.5, "quote_volume": 103.19465, "trades": 4, "taker_buy_volume": 396.5, "taker_buy_quote": 47.46105}, {"ts": 1768719720000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 45236.3, "quote_volume": 5416.63479, "trades": 26, "taker_buy_volume": 39036.2, "taker_buy_quote": 4674.53978}, {"ts": 1768719780000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 9025.2, "quote_volume": 1081.93108, "trades": 20, "taker_buy_volume": 8614.8, "taker_buy_quote": 1032.72412}, {"ts": 1768719840000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 9289.9, "quote_volume": 1114.7248, "trades": 18, "taker_buy_volume": 8657.9, "taker_buy_quote": 1038.948}, {"ts": 1768719900000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 129688.9, "quote_volume": 15562.4616, "trades": 24, "taker_buy_volume": 41.7, "taker_buy_quote": 5.00817}, {"ts": 1768719960000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 30107.2, "quote_volume": 3606.8362, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720020000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 2124.0, "quote_volume": 254.19362, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720080000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 29449.6, "quote_volume": 3524.26145, "trades": 23, "taker_buy_volume": 20594.1, "taker_buy_quote": 2465.13048}, {"ts": 1768720140000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 784.2, "quote_volume": 93.79032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720200000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 485.5, "quote_volume": 58.0658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720260000, "open": 0.1196, "high": 0.1197, "low": 0.1194, "close": 0.1195, "volume": 180800.5, "quote_volume": 21610.90403, "trades": 121, "taker_buy_volume": 51011.4, "taker_buy_quote": 6100.41098}, {"ts": 1768720320000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 50332.4, "quote_volume": 6015.07796, "trades": 52, "taker_buy_volume": 14584.5, "taker_buy_quote": 1743.21017}, {"ts": 1768720380000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 54046.0, "quote_volume": 6458.497, "trades": 31, "taker_buy_volume": 12482.8, "taker_buy_quote": 1491.6946}, {"ts": 1768720440000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 5530.7, "quote_volume": 660.86299, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720500000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 4891.4, "quote_volume": 584.73137, "trades": 17, "taker_buy_volume": 4266.7, "taker_buy_quote": 510.02394}, {"ts": 1768720560000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 132.0, "quote_volume": 15.7872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720620000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 2246.8, "quote_volume": 268.4926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720680000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 23840.7, "quote_volume": 2851.30395, "trades": 23, "taker_buy_volume": 7972.7, "taker_buy_quote": 953.53492}, {"ts": 1768720740000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 12268.7, "quote_volume": 1467.29346, "trades": 10, "taker_buy_volume": 11838.1, "taker_buy_quote": 1415.83676}, {"ts": 1768720800000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 89870.1, "quote_volume": 10757.41182, "trades": 19, "taker_buy_volume": 86449.1, "taker_buy_quote": 10347.97229}, {"ts": 1768720860000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 576.3, "quote_volume": 68.98311, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720920000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 748.0, "quote_volume": 89.4608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720980000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 83138.3, "quote_volume": 9951.58456, "trades": 17, "taker_buy_volume": 79635.9, "taker_buy_quote": 9532.41723}, {"ts": 1768721040000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 631.9, "quote_volume": 75.64678, "trades": 3, "taker_buy_volume": 83.5, "taker_buy_quote": 10.0033}, {"ts": 1768721100000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 539.7, "quote_volume": 64.60209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721160000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1147.2, "quote_volume": 137.44124, "trades": 10, "taker_buy_volume": 732.8, "taker_buy_quote": 87.79612}, {"ts": 1768721220000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 41497.5, "quote_volume": 4971.4005, "trades": 15, "taker_buy_volume": 83.5, "taker_buy_quote": 10.0033}, {"ts": 1768721280000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 652.7, "quote_volume": 78.12819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721340000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 61682.4, "quote_volume": 7389.5582, "trades": 13, "taker_buy_volume": 61193.2, "taker_buy_quote": 7330.95204}, {"ts": 1768721400000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 4460.5, "quote_volume": 534.32767, "trades": 7, "taker_buy_volume": 1878.4, "taker_buy_quote": 225.03232}, {"ts": 1768721460000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 67418.1, "quote_volume": 8069.72763, "trades": 32, "taker_buy_volume": 51875.2, "taker_buy_quote": 6209.46144}, {"ts": 1768721520000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 3931.9, "quote_volume": 470.60508, "trades": 13, "taker_buy_volume": 3216.4, "taker_buy_quote": 385.00308}, {"ts": 1768721580000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 3880.9, "quote_volume": 464.54373, "trades": 17, "taker_buy_volume": 346.9, "taker_buy_quote": 41.52393}, {"ts": 1768721640000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 37310.7, "quote_volume": 4462.31699, "trades": 56, "taker_buy_volume": 1352.8, "taker_buy_quote": 161.80408}, {"ts": 1768721700000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 1047.2, "quote_volume": 125.23174, "trades": 8, "taker_buy_volume": 382.0, "taker_buy_quote": 45.6872}, {"ts": 1768721760000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 3233.5, "quote_volume": 387.04076, "trades": 3, "taker_buy_volume": 3141.6, "taker_buy_quote": 376.04952}, {"ts": 1768721820000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 17111.9, "quote_volume": 2047.99908, "trades": 22, "taker_buy_volume": 14859.0, "taker_buy_quote": 1778.59992}, {"ts": 1768721880000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 2003.7, "quote_volume": 239.90551, "trades": 5, "taker_buy_volume": 626.2, "taker_buy_quote": 75.01876}, {"ts": 1768721940000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1078.6, "quote_volume": 129.10842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722000000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 13244.9, "quote_volume": 1586.74737, "trades": 21, "taker_buy_volume": 8829.3, "taker_buy_quote": 1057.75849}, {"ts": 1768722060000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 3179.1, "quote_volume": 381.1294, "trades": 12, "taker_buy_volume": 1690.4, "taker_buy_quote": 202.69314}, {"ts": 1768722120000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 15011.5, "quote_volume": 1799.92776, "trades": 26, "taker_buy_volume": 3451.3, "taker_buy_quote": 413.85978}, {"ts": 1768722180000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 9720.7, "quote_volume": 1166.41817, "trades": 28, "taker_buy_volume": 4522.3, "taker_buy_quote": 542.676}, {"ts": 1768722240000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 931.8, "quote_volume": 111.816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722300000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 715.9, "quote_volume": 85.908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722360000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 2382.8, "quote_volume": 285.936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722420000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1131.2, "quote_volume": 135.7987, "trades": 7, "taker_buy_volume": 547.0, "taker_buy_quote": 65.6947}, {"ts": 1768722480000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1202, "volume": 60610.1, "quote_volume": 7287.61328, "trades": 60, "taker_buy_volume": 41628.0, "taker_buy_quote": 5006.22862}, {"ts": 1768722540000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1896.1, "quote_volume": 227.91122, "trades": 8, "taker_buy_volume": 1164.7, "taker_buy_quote": 139.99694}, {"ts": 1768722600000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 51246.5, "quote_volume": 6164.88365, "trades": 18, "taker_buy_volume": 50543.5, "taker_buy_quote": 6080.38305}, {"ts": 1768722660000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 16792.9, "quote_volume": 2018.50658, "trades": 49, "taker_buy_volume": 264.5, "taker_buy_quote": 31.7929}, {"ts": 1768722720000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 42286.7, "quote_volume": 5087.02107, "trades": 18, "taker_buy_volume": 41728.4, "taker_buy_quote": 5019.91341}, {"ts": 1768722780000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 30862.0, "quote_volume": 3709.45393, "trades": 15, "taker_buy_volume": 1324.8, "taker_buy_quote": 159.24096}, {"ts": 1768722840000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1867.1, "quote_volume": 224.36988, "trades": 6, "taker_buy_volume": 1311.7, "taker_buy_quote": 157.66634}, {"ts": 1768722900000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 44025.8, "quote_volume": 5289.16247, "trades": 35, "taker_buy_volume": 25030.7, "taker_buy_quote": 3007.85096}, {"ts": 1768722960000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 1589.4, "quote_volume": 190.92587, "trades": 7, "taker_buy_volume": 963.4, "taker_buy_quote": 115.78757}, {"ts": 1768723020000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 68718.1, "quote_volume": 8247.11444, "trades": 39, "taker_buy_volume": 24952.4, "taker_buy_quote": 2994.29467}, {"ts": 1768723080000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 8491.2, "quote_volume": 1018.93794, "trades": 12, "taker_buy_volume": 7789.4, "taker_buy_quote": 934.7788}, {"ts": 1768723140000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 817.6, "quote_volume": 98.05578, "trades": 6, "taker_buy_volume": 62.0, "taker_buy_quote": 7.4462}, {"ts": 1768723200000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 35977.3, "quote_volume": 4313.67827, "trades": 33, "taker_buy_volume": 18937.5, "taker_buy_quote": 2270.60625}, {"ts": 1768723260000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 84807.0, "quote_volume": 10175.51691, "trades": 21, "taker_buy_volume": 71576.1, "taker_buy_quote": 8589.132}, {"ts": 1768723320000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 80478.5, "quote_volume": 9658.40076, "trades": 37, "taker_buy_volume": 43607.7, "taker_buy_quote": 5233.91143}, {"ts": 1768723380000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 26762.6, "quote_volume": 3208.83574, "trades": 17, "taker_buy_volume": 16755.6, "taker_buy_quote": 2008.99644}, {"ts": 1768723440000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 12707.9, "quote_volume": 1523.68638, "trades": 28, "taker_buy_volume": 1058.0, "taker_buy_quote": 126.86337}, {"ts": 1768723500000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 54873.7, "quote_volume": 6580.44863, "trades": 32, "taker_buy_volume": 40296.5, "taker_buy_quote": 4832.70569}, {"ts": 1768723560000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1275.9, "quote_volume": 153.00626, "trades": 7, "taker_buy_volume": 258.5, "taker_buy_quote": 31.02}, {"ts": 1768723620000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 17297.3, "quote_volume": 2075.45965, "trades": 27, "taker_buy_volume": 9779.9, "taker_buy_quote": 1173.588}, {"ts": 1768723680000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 32440.3, "quote_volume": 3892.76782, "trades": 18, "taker_buy_volume": 182.9, "taker_buy_quote": 21.948}, {"ts": 1768723740000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1958.0, "quote_volume": 234.7642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723800000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 5779.1, "quote_volume": 693.492, "trades": 7, "taker_buy_volume": 2968.5, "taker_buy_quote": 356.22}, {"ts": 1768723860000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1803.4, "quote_volume": 216.33334, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723920000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 559.0, "quote_volume": 67.0241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723980000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 12875.0, "quote_volume": 1545.0, "trades": 14, "taker_buy_volume": 10808.5, "taker_buy_quote": 1297.02}, {"ts": 1768724040000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724100000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 10797.8, "quote_volume": 1295.736, "trades": 9, "taker_buy_volume": 1219.8, "taker_buy_quote": 146.376}, {"ts": 1768724160000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 619.7, "quote_volume": 74.31203, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 12.0}, {"ts": 1768724220000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2311.6, "quote_volume": 277.16084, "trades": 10, "taker_buy_volume": 64.5, "taker_buy_quote": 7.73355}, {"ts": 1768724280000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 76866.9, "quote_volume": 9208.66213, "trades": 46, "taker_buy_volume": 17638.9, "taker_buy_quote": 2113.14773}, {"ts": 1768724340000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 11766.9, "quote_volume": 1410.7939, "trades": 7, "taker_buy_volume": 11192.8, "taker_buy_quote": 1342.01672}, {"ts": 1768724400000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 9703.9, "quote_volume": 1163.49761, "trades": 15, "taker_buy_volume": 2356.2, "taker_buy_quote": 282.50838}, {"ts": 1768724460000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 15381.7, "quote_volume": 1842.72766, "trades": 22, "taker_buy_volume": 743.6, "taker_buy_quote": 89.08328}, {"ts": 1768724520000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 948.1, "quote_volume": 113.51931, "trades": 7, "taker_buy_volume": 317.4, "taker_buy_quote": 38.02452}, {"ts": 1768724580000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 758.4, "quote_volume": 90.79392, "trades": 5, "taker_buy_volume": 134.4, "taker_buy_quote": 16.10112}, {"ts": 1768724640000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 3161.6, "quote_volume": 378.71464, "trades": 5, "taker_buy_volume": 2711.2, "taker_buy_quote": 324.80176}, {"ts": 1768724700000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 20641.2, "quote_volume": 2472.63203, "trades": 14, "taker_buy_volume": 18803.9, "taker_buy_quote": 2252.70722}, {"ts": 1768724760000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 897.1, "quote_volume": 107.47258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724820000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2136.4, "quote_volume": 255.9499, "trades": 8, "taker_buy_volume": 91.8, "taker_buy_quote": 11.00682}, {"ts": 1768724880000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 2119.1, "quote_volume": 253.86818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724940000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 4617.2, "quote_volume": 553.08904, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725000000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 6004.4, "quote_volume": 719.27379, "trades": 9, "taker_buy_volume": 5471.1, "taker_buy_quote": 655.43778}, {"ts": 1768725060000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 774.7, "quote_volume": 92.73994, "trades": 5, "taker_buy_volume": 83.5, "taker_buy_quote": 10.0033}, {"ts": 1768725120000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1335.4, "quote_volume": 159.84738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725180000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 2531.3, "quote_volume": 302.99661, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725240000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 15419.0, "quote_volume": 1845.6543, "trades": 20, "taker_buy_volume": 3384.0, "taker_buy_quote": 405.0648}, {"ts": 1768725300000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 44172.0, "quote_volume": 5288.9533, "trades": 30, "taker_buy_volume": 41068.6, "taker_buy_quote": 4917.25972}, {"ts": 1768725360000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 14180.0, "quote_volume": 1698.764, "trades": 14, "taker_buy_volume": 13060.5, "taker_buy_quote": 1564.6479}, {"ts": 1768725420000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 26016.7, "quote_volume": 3116.75957, "trades": 16, "taker_buy_volume": 7368.0, "taker_buy_quote": 882.6864}, {"ts": 1768725480000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 2422.2, "quote_volume": 290.19879, "trades": 9, "taker_buy_volume": 1796.1, "taker_buy_quote": 215.24922}, {"ts": 1768725540000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 25191.9, "quote_volume": 3018.45747, "trades": 17, "taker_buy_volume": 4678.5, "taker_buy_quote": 560.95215}, {"ts": 1768725600000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 21285.1, "quote_volume": 2553.94036, "trades": 20, "taker_buy_volume": 15177.8, "taker_buy_quote": 1821.336}, {"ts": 1768725660000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 16024.6, "quote_volume": 1922.91693, "trades": 21, "taker_buy_volume": 14216.0, "taker_buy_quote": 1705.94949}, {"ts": 1768725720000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 842.2, "quote_volume": 101.00096, "trades": 4, "taker_buy_volume": 211.8, "taker_buy_quote": 25.416}, {"ts": 1768725780000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 4818.7, "quote_volume": 577.76213, "trades": 19, "taker_buy_volume": 223.2, "taker_buy_quote": 26.76168}, {"ts": 1768725840000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 537.4, "quote_volume": 64.38657, "trades": 3, "taker_buy_volume": 60.5, "taker_buy_quote": 7.25395}, {"ts": 1768725900000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 3427.8, "quote_volume": 410.60015, "trades": 13, "taker_buy_volume": 167.1, "taker_buy_quote": 20.01858}, {"ts": 1768725960000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 1830.3, "quote_volume": 219.0353, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726020000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 10846.5, "quote_volume": 1297.2414, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726080000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 7216.9, "quote_volume": 863.87211, "trades": 11, "taker_buy_volume": 6582.5, "taker_buy_quote": 787.93443}, {"ts": 1768726140000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 13956.5, "quote_volume": 1671.9962, "trades": 17, "taker_buy_volume": 13388.2, "taker_buy_quote": 1603.91386}, {"ts": 1768726200000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 12673.0, "quote_volume": 1520.48573, "trades": 13, "taker_buy_volume": 10145.5, "taker_buy_quote": 1217.43848}, {"ts": 1768726260000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 718.1, "quote_volume": 86.11351, "trades": 3, "taker_buy_volume": 133.2, "taker_buy_quote": 15.984}, {"ts": 1768726320000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 9187.8, "quote_volume": 1101.57136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726380000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 5526.0, "quote_volume": 662.57574, "trades": 9, "taker_buy_volume": 5526.0, "taker_buy_quote": 662.57574}, {"ts": 1768726440000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 510.1, "quote_volume": 61.16099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726500000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 10809.1, "quote_volume": 1295.95599, "trades": 23, "taker_buy_volume": 3474.2, "taker_buy_quote": 416.55658}, {"ts": 1768726560000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 31426.9, "quote_volume": 3768.08031, "trades": 14, "taker_buy_volume": 900.8, "taker_buy_quote": 108.00592}, {"ts": 1768726620000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2823.0, "quote_volume": 338.2038, "trades": 11, "taker_buy_volume": 150.8, "taker_buy_quote": 18.07424}, {"ts": 1768726680000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 627.3, "quote_volume": 75.10615, "trades": 2, "taker_buy_volume": 183.4, "taker_buy_quote": 21.97132}, {"ts": 1768726740000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 68112.2, "quote_volume": 8157.5926, "trades": 20, "taker_buy_volume": 45622.6, "taker_buy_quote": 5465.58748}, {"ts": 1768726800000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 4884.1, "quote_volume": 585.07021, "trades": 5, "taker_buy_volume": 4434.4, "taker_buy_quote": 531.24112}, {"ts": 1768726860000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 563.9, "quote_volume": 67.49883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726920000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 4204.5, "quote_volume": 503.65076, "trades": 7, "taker_buy_volume": 3721.1, "taker_buy_quote": 445.78778}, {"ts": 1768726980000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 1816.1, "quote_volume": 217.59382, "trades": 7, "taker_buy_volume": 250.4, "taker_buy_quote": 30.02296}, {"ts": 1768727040000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 927.4, "quote_volume": 111.11901, "trades": 6, "taker_buy_volume": 164.9, "taker_buy_quote": 19.77151}, {"ts": 1768727100000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 14165.2, "quote_volume": 1698.86567, "trades": 19, "taker_buy_volume": 12091.9, "taker_buy_quote": 1450.31763}, {"ts": 1768727160000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 26007.5, "quote_volume": 3118.31593, "trades": 16, "taker_buy_volume": 166.8, "taker_buy_quote": 20.016}, {"ts": 1768727220000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 5887.6, "quote_volume": 705.35679, "trades": 23, "taker_buy_volume": 1668.0, "taker_buy_quote": 199.9932}, {"ts": 1768727280000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 2065.6, "quote_volume": 247.28411, "trades": 9, "taker_buy_volume": 1516.5, "taker_buy_quote": 181.55684}, {"ts": 1768727340000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2753.5, "quote_volume": 329.87765, "trades": 28, "taker_buy_volume": 2168.3, "taker_buy_quote": 259.77069}, {"ts": 1768727400000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 401.7, "quote_volume": 48.12366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727460000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 1515.1, "quote_volume": 181.60185, "trades": 6, "taker_buy_volume": 928.7, "taker_buy_quote": 111.35113}, {"ts": 1768727520000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 19269.3, "quote_volume": 2308.46214, "trades": 14, "taker_buy_volume": 16078.2, "taker_buy_quote": 1926.16836}, {"ts": 1768727580000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 148566.2, "quote_volume": 17812.87996, "trades": 41, "taker_buy_volume": 95322.3, "taker_buy_quote": 11429.14377}, {"ts": 1768727640000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 780.0, "quote_volume": 93.522, "trades": 6, "taker_buy_volume": 167.0, "taker_buy_quote": 20.0233}, {"ts": 1768727700000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 36653.4, "quote_volume": 4391.11304, "trades": 22, "taker_buy_volume": 34592.4, "taker_buy_quote": 4144.20524}, {"ts": 1768727760000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 5001.1, "quote_volume": 599.63189, "trades": 9, "taker_buy_volume": 4291.7, "taker_buy_quote": 514.57483}, {"ts": 1768727820000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 4271.7, "quote_volume": 512.09168, "trades": 54, "taker_buy_volume": 250.2, "taker_buy_quote": 29.99898}, {"ts": 1768727880000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 505.8, "quote_volume": 60.59484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727940000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 619.1, "quote_volume": 74.17265, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 5.35953}, {"ts": 1768728000000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 6051.0, "quote_volume": 724.9098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728060000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 28693.8, "quote_volume": 3440.34507, "trades": 24, "taker_buy_volume": 10076.0, "taker_buy_quote": 1208.1124}, {"ts": 1768728120000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 477.1, "quote_volume": 57.16214, "trades": 2, "taker_buy_volume": 55.6, "taker_buy_quote": 6.66644}, {"ts": 1768728180000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 4911.9, "quote_volume": 588.44562, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728240000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 788.7, "quote_volume": 94.48626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728300000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 11615.3, "quote_volume": 1392.09272, "trades": 19, "taker_buy_volume": 10855.1, "taker_buy_quote": 1301.02076}, {"ts": 1768728360000, "open": 0.1198, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 257430.6, "quote_volume": 30838.68501, "trades": 93, "taker_buy_volume": 150179.8, "taker_buy_quote": 17990.7412}, {"ts": 1768728420000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 2329.3, "quote_volume": 278.81721, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728480000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 6267.3, "quote_volume": 750.81419, "trades": 12, "taker_buy_volume": 5593.2, "taker_buy_quote": 670.06536}, {"ts": 1768728540000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 874.3, "quote_volume": 104.74949, "trades": 5, "taker_buy_volume": 83.5, "taker_buy_quote": 10.01165}, {"ts": 1768728600000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 62391.6, "quote_volume": 7480.75161, "trades": 44, "taker_buy_volume": 14642.3, "taker_buy_quote": 1755.62094}, {"ts": 1768728660000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 5965.1, "quote_volume": 714.8459, "trades": 20, "taker_buy_volume": 3476.0, "taker_buy_quote": 416.65923}, {"ts": 1768728720000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 29051.7, "quote_volume": 3480.4592, "trades": 27, "taker_buy_volume": 28405.9, "taker_buy_quote": 3403.09236}, {"ts": 1768728780000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 6927.4, "quote_volume": 830.54501, "trades": 12, "taker_buy_volume": 6274.8, "taker_buy_quote": 752.35603}, {"ts": 1768728840000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 31292.5, "quote_volume": 3755.02321, "trades": 28, "taker_buy_volume": 30309.9, "taker_buy_quote": 3637.19633}, {"ts": 1768728900000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 8042.6, "quote_volume": 965.1195, "trades": 28, "taker_buy_volume": 400.3, "taker_buy_quote": 48.0435}, {"ts": 1768728960000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 17067.4, "quote_volume": 2049.61691, "trades": 41, "taker_buy_volume": 12519.0, "taker_buy_quote": 1503.5319}, {"ts": 1768729020000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 12122.5, "quote_volume": 1456.61855, "trades": 23, "taker_buy_volume": 9277.0, "taker_buy_quote": 1114.64603}, {"ts": 1768729080000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 8677.3, "quote_volume": 1043.80591, "trades": 19, "taker_buy_volume": 7944.5, "taker_buy_quote": 955.72335}, {"ts": 1768729140000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 43329.3, "quote_volume": 5208.19019, "trades": 28, "taker_buy_volume": 22667.0, "taker_buy_quote": 2724.58173}, {"ts": 1768729200000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 17232.3, "quote_volume": 2069.52375, "trades": 28, "taker_buy_volume": 9111.6, "taker_buy_quote": 1094.30316}, {"ts": 1768729260000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 15952.2, "quote_volume": 1914.27794, "trades": 21, "taker_buy_volume": 139.4, "taker_buy_quote": 16.74194}, {"ts": 1768729320000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 690.1, "quote_volume": 82.75133, "trades": 3, "taker_buy_volume": 83.4, "taker_buy_quote": 10.008}, {"ts": 1768729380000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 712.9, "quote_volume": 85.48588, "trades": 4, "taker_buy_volume": 91.7, "taker_buy_quote": 11.004}, {"ts": 1768729440000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 808.8, "quote_volume": 96.97512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729500000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 6189.7, "quote_volume": 742.6775, "trades": 8, "taker_buy_volume": 5324.7, "taker_buy_quote": 638.964}, {"ts": 1768729560000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 12084.1, "quote_volume": 1450.03545, "trades": 21, "taker_buy_volume": 6338.4, "taker_buy_quote": 760.608}, {"ts": 1768729620000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 9361.8, "quote_volume": 1123.25761, "trades": 16, "taker_buy_volume": 4189.3, "taker_buy_quote": 502.716}, {"ts": 1768729680000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 475.9, "quote_volume": 57.06041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729740000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 508.5, "quote_volume": 60.96915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729800000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 10302.2, "quote_volume": 1236.27732, "trades": 14, "taker_buy_volume": 9653.1, "taker_buy_quote": 1158.38532}, {"ts": 1768729860000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1000.0, "quote_volume": 120.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729920000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 3412.2, "quote_volume": 409.464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729980000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1367.2, "quote_volume": 164.064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730040000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 12604.7, "quote_volume": 1512.70784, "trades": 20, "taker_buy_volume": 7302.1, "taker_buy_quote": 876.39584}, {"ts": 1768730100000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 589.3, "quote_volume": 70.72848, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 14.98848}, {"ts": 1768730160000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 935.9, "quote_volume": 112.35795, "trades": 2, "taker_buy_volume": 499.5, "taker_buy_quote": 59.98995}, {"ts": 1768730220000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 4132.0, "quote_volume": 495.84, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730280000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3893.6, "quote_volume": 467.24032, "trades": 3, "taker_buy_volume": 83.2, "taker_buy_quote": 9.99232}, {"ts": 1768730340000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 451.4, "quote_volume": 54.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730400000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 813.7, "quote_volume": 97.66159, "trades": 5, "taker_buy_volume": 175.9, "taker_buy_quote": 21.12559}, {"ts": 1768730460000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 14596.8, "quote_volume": 1751.27537, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730520000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 2565.8, "quote_volume": 307.38284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730580000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 12068.2, "quote_volume": 1445.77036, "trades": 31, "taker_buy_volume": 5434.8, "taker_buy_quote": 651.08904}, {"ts": 1768730640000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 1165.2, "quote_volume": 139.52933, "trades": 8, "taker_buy_volume": 548.9, "taker_buy_quote": 65.75822}, {"ts": 1768730700000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 15462.2, "quote_volume": 1850.77094, "trades": 25, "taker_buy_volume": 1996.3, "taker_buy_quote": 238.95711}, {"ts": 1768730760000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 10813.7, "quote_volume": 1294.39321, "trades": 14, "taker_buy_volume": 10235.4, "taker_buy_quote": 1225.17738}, {"ts": 1768730820000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 33134.8, "quote_volume": 3966.24642, "trades": 37, "taker_buy_volume": 6339.2, "taker_buy_quote": 758.8131}, {"ts": 1768730880000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 6999.7, "quote_volume": 837.88536, "trades": 21, "taker_buy_volume": 469.7, "taker_buy_quote": 56.24436}, {"ts": 1768730940000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 28395.2, "quote_volume": 3403.5964, "trades": 87, "taker_buy_volume": 11096.1, "taker_buy_quote": 1329.44265}, {"ts": 1768731000000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 7148.0, "quote_volume": 856.35544, "trades": 23, "taker_buy_volume": 250.4, "taker_buy_quote": 30.02296}, {"ts": 1768731060000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 4237.2, "quote_volume": 507.59486, "trades": 19, "taker_buy_volume": 1471.5, "taker_buy_quote": 176.2857}, {"ts": 1768731120000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 6731.6, "quote_volume": 806.41626, "trades": 12, "taker_buy_volume": 6037.0, "taker_buy_quote": 723.24846}, {"ts": 1768731180000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 862.1, "quote_volume": 103.30793, "trades": 2, "taker_buy_volume": 283.5, "taker_buy_quote": 33.99165}, {"ts": 1768731240000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 3390.2, "quote_volume": 406.41835, "trades": 4, "taker_buy_volume": 2723.9, "taker_buy_quote": 326.59561}, {"ts": 1768731300000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 2249.8, "quote_volume": 269.69599, "trades": 10, "taker_buy_volume": 1699.5, "taker_buy_quote": 203.77005}, {"ts": 1768731360000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 7907.6, "quote_volume": 948.8621, "trades": 2, "taker_buy_volume": 7408.6, "taker_buy_quote": 889.032}, {"ts": 1768731420000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 54408.7, "quote_volume": 6528.9928, "trades": 19, "taker_buy_volume": 35529.9, "taker_buy_quote": 4263.588}, {"ts": 1768731480000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 458.6, "quote_volume": 54.98614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731540000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 718.5, "quote_volume": 86.2258, "trades": 5, "taker_buy_volume": 189.4, "taker_buy_quote": 22.7338}, {"ts": 1768731600000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 48126.0, "quote_volume": 5779.9551, "trades": 30, "taker_buy_volume": 2187.2, "taker_buy_quote": 262.70522}, {"ts": 1768731660000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 15344.1, "quote_volume": 1842.77548, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731720000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 2159.3, "quote_volume": 259.26587, "trades": 4, "taker_buy_volume": 1498.7, "taker_buy_quote": 179.99387}, {"ts": 1768731780000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3019.4, "quote_volume": 362.6058, "trades": 16, "taker_buy_volume": 1592.8, "taker_buy_quote": 191.29528}, {"ts": 1768731840000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1399.4, "quote_volume": 168.02057, "trades": 2, "taker_buy_volume": 925.7, "taker_buy_quote": 111.17657}, {"ts": 1768731900000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 434.6, "quote_volume": 52.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731960000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 485.5, "quote_volume": 58.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732020000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1985.8, "quote_volume": 238.39691, "trades": 10, "taker_buy_volume": 1009.1, "taker_buy_quote": 121.19291}, {"ts": 1768732080000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 33851.1, "quote_volume": 4062.22854, "trades": 56, "taker_buy_volume": 17312.7, "taker_buy_quote": 2077.66234}, {"ts": 1768732140000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3362.5, "quote_volume": 403.43426, "trades": 7, "taker_buy_volume": 2705.1, "taker_buy_quote": 324.612}, {"ts": 1768732200000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 16884.1, "quote_volume": 2026.092, "trades": 22, "taker_buy_volume": 11908.2, "taker_buy_quote": 1428.984}, {"ts": 1768732260000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1946.6, "quote_volume": 233.58366, "trades": 12, "taker_buy_volume": 225.0, "taker_buy_quote": 27.0}, {"ts": 1768732320000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 12728.9, "quote_volume": 1527.47551, "trades": 11, "taker_buy_volume": 12063.3, "taker_buy_quote": 1447.60351}, {"ts": 1768732380000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 2552.5, "quote_volume": 306.50036, "trades": 2, "taker_buy_volume": 2003.6, "taker_buy_quote": 240.63236}, {"ts": 1768732440000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 4372.6, "quote_volume": 525.07413, "trades": 11, "taker_buy_volume": 498.0, "taker_buy_quote": 59.8098}, {"ts": 1768732500000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 6397.5, "quote_volume": 768.33975, "trades": 16, "taker_buy_volume": 1664.0, "taker_buy_quote": 199.8464}, {"ts": 1768732560000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 17540.9, "quote_volume": 2104.93299, "trades": 22, "taker_buy_volume": 1540.6, "taker_buy_quote": 184.89699}, {"ts": 1768732620000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 37341.1, "quote_volume": 4483.00874, "trades": 32, "taker_buy_volume": 29147.2, "taker_buy_quote": 3499.74074}, {"ts": 1768732680000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3420.9, "quote_volume": 410.78387, "trades": 14, "taker_buy_volume": 2758.7, "taker_buy_quote": 331.31987}, {"ts": 1768732740000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 527.8, "quote_volume": 63.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732800000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 541.7, "quote_volume": 65.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732860000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 4756.5, "quote_volume": 571.64379, "trades": 8, "taker_buy_volume": 4163.6, "taker_buy_quote": 500.4365}, {"ts": 1768732920000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 20810.9, "quote_volume": 2502.7183, "trades": 28, "taker_buy_volume": 17640.0, "taker_buy_quote": 2121.57612}, {"ts": 1768732980000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 1247.8, "quote_volume": 149.98556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733040000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 4201.4, "quote_volume": 505.00828, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733100000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 2293.2, "quote_volume": 275.82557, "trades": 6, "taker_buy_volume": 1829.3, "taker_buy_quote": 220.06479}, {"ts": 1768733160000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 997.0, "quote_volume": 119.8394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733220000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 14585.7, "quote_volume": 1753.20114, "trades": 34, "taker_buy_volume": 6912.4, "taker_buy_quote": 830.87048}, {"ts": 1768733280000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 29895.0, "quote_volume": 3596.3685, "trades": 17, "taker_buy_volume": 29443.1, "taker_buy_quote": 3542.00493}, {"ts": 1768733340000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 181276.6, "quote_volume": 21796.47174, "trades": 56, "taker_buy_volume": 25428.4, "taker_buy_quote": 3056.50478}, {"ts": 1768733400000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 19882.1, "quote_volume": 2387.84021, "trades": 165, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733460000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 11771.7, "quote_volume": 1413.72562, "trades": 13, "taker_buy_volume": 9795.6, "taker_buy_quote": 1176.45156}, {"ts": 1768733520000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 13749.0, "quote_volume": 1652.6298, "trades": 23, "taker_buy_volume": 9425.7, "taker_buy_quote": 1132.96914}, {"ts": 1768733580000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 8693.3, "quote_volume": 1044.06533, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733640000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 858.1, "quote_volume": 103.09871, "trades": 4, "taker_buy_volume": 409.0, "taker_buy_quote": 49.1618}, {"ts": 1768733700000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 877.0, "quote_volume": 105.35506, "trades": 6, "taker_buy_volume": 273.6, "taker_buy_quote": 32.88672}, {"ts": 1768733760000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 1097.6, "quote_volume": 131.87058, "trades": 5, "taker_buy_volume": 488.2, "taker_buy_quote": 58.68164}, {"ts": 1768733820000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 1107.1, "quote_volume": 132.98276, "trades": 4, "taker_buy_volume": 200.5, "taker_buy_quote": 24.1001}, {"ts": 1768733880000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 1076.8, "quote_volume": 129.32368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733940000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 5590.1, "quote_volume": 671.88381, "trades": 6, "taker_buy_volume": 5128.0, "taker_buy_quote": 616.3856}, {"ts": 1768734000000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 7665.8, "quote_volume": 920.58624, "trades": 22, "taker_buy_volume": 66.6, "taker_buy_quote": 8.00532}, {"ts": 1768734060000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 468.9, "quote_volume": 56.268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734120000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 17103.0, "quote_volume": 2054.0703, "trades": 9, "taker_buy_volume": 11345.2, "taker_buy_quote": 1362.55852}, {"ts": 1768734180000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 2803.8, "quote_volume": 336.75426, "trades": 6, "taker_buy_volume": 178.8, "taker_buy_quote": 21.49176}, {"ts": 1768734240000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 539.1, "quote_volume": 64.70512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734300000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 449.1, "quote_volume": 53.892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734360000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 652.1, "quote_volume": 78.252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734420000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 877.0, "quote_volume": 105.33137, "trades": 6, "taker_buy_volume": 267.8, "taker_buy_quote": 32.17645}, {"ts": 1768734480000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 18409.1, "quote_volume": 2210.91752, "trades": 11, "taker_buy_volume": 17223.8, "taker_buy_quote": 2068.57838}, {"ts": 1768734540000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 714.1, "quote_volume": 85.71387, "trades": 6, "taker_buy_volume": 218.7, "taker_buy_quote": 26.26587}, {"ts": 1768734600000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 728.5, "quote_volume": 87.49285, "trades": 8, "taker_buy_volume": 58.4, "taker_buy_quote": 7.01384}, {"ts": 1768734660000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 988.0, "quote_volume": 118.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734720000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 537.0, "quote_volume": 64.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734780000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 14788.5, "quote_volume": 1775.99739, "trades": 16, "taker_buy_volume": 12982.6, "taker_buy_quote": 1559.28939}, {"ts": 1768734840000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3437.1, "quote_volume": 412.79571, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734900000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3062.2, "quote_volume": 367.72766, "trades": 7, "taker_buy_volume": 2636.6, "taker_buy_quote": 316.65566}, {"ts": 1768734960000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 8714.9, "quote_volume": 1046.21147, "trades": 9, "taker_buy_volume": 66.7, "taker_buy_quote": 8.01067}, {"ts": 1768735020000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 12388.9, "quote_volume": 1487.90689, "trades": 10, "taker_buy_volume": 11278.3, "taker_buy_quote": 1354.52383}, {"ts": 1768735080000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3402.3, "quote_volume": 408.56691, "trades": 11, "taker_buy_volume": 83.3, "taker_buy_quote": 10.00433}, {"ts": 1768735140000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 499.2, "quote_volume": 59.904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735200000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 435.2, "quote_volume": 52.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735260000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 4384.7, "quote_volume": 526.164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735320000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 10224.6, "quote_volume": 1227.97446, "trades": 12, "taker_buy_volume": 131.1, "taker_buy_quote": 15.74511}, {"ts": 1768735380000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 37455.7, "quote_volume": 4498.42957, "trades": 19, "taker_buy_volume": 22364.8, "taker_buy_quote": 2686.01248}, {"ts": 1768735440000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1741.8, "quote_volume": 209.14088, "trades": 2, "taker_buy_volume": 1248.8, "taker_buy_quote": 149.98088}, {"ts": 1768735500000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3804.3, "quote_volume": 456.68238, "trades": 6, "taker_buy_volume": 1663.8, "taker_buy_quote": 199.82238}, {"ts": 1768735560000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 5003.8, "quote_volume": 600.95638, "trades": 7, "taker_buy_volume": 2302.9, "taker_buy_quote": 276.57829}, {"ts": 1768735620000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 8671.3, "quote_volume": 1040.66767, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735680000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 12343.1, "quote_volume": 1481.172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735740000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 28410.1, "quote_volume": 3409.212, "trades": 21, "taker_buy_volume": 8774.3, "taker_buy_quote": 1052.916}, {"ts": 1768735800000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 2215.4, "quote_volume": 265.62646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735860000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 4050.2, "quote_volume": 485.81632, "trades": 9, "taker_buy_volume": 1973.4, "taker_buy_quote": 236.808}, {"ts": 1768735920000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 18266.8, "quote_volume": 2193.85948, "trades": 23, "taker_buy_volume": 8990.3, "taker_buy_quote": 1079.8053}, {"ts": 1768735980000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 3984.9, "quote_volume": 478.58649, "trades": 6, "taker_buy_volume": 3453.1, "taker_buy_quote": 414.71731}, {"ts": 1768736040000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 578.8, "quote_volume": 69.53086, "trades": 3, "taker_buy_volume": 169.8, "taker_buy_quote": 20.40996}, {"ts": 1768736100000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 14523.1, "quote_volume": 1744.33348, "trades": 16, "taker_buy_volume": 1091.7, "taker_buy_quote": 131.22234}, {"ts": 1768736160000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 116765.7, "quote_volume": 14007.35596, "trades": 46, "taker_buy_volume": 12081.9, "taker_buy_quote": 1449.828}, {"ts": 1768736220000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 4636.7, "quote_volume": 556.80504, "trades": 8, "taker_buy_volume": 4010.4, "taker_buy_quote": 481.64904}, {"ts": 1768736280000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 877.5, "quote_volume": 105.30487, "trades": 6, "taker_buy_volume": 48.7, "taker_buy_quote": 5.84887}, {"ts": 1768736340000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 1843.8, "quote_volume": 221.35996, "trades": 3, "taker_buy_volume": 1039.6, "taker_buy_quote": 124.85596}, {"ts": 1768736400000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 651.7, "quote_volume": 78.204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736460000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 940.4, "quote_volume": 112.848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736520000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 21437.5, "quote_volume": 2572.46584, "trades": 23, "taker_buy_volume": 5842.6, "taker_buy_quote": 701.12784}, {"ts": 1768736580000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 7460.0, "quote_volume": 895.75991, "trades": 14, "taker_buy_volume": 5599.1, "taker_buy_quote": 672.45191}, {"ts": 1768736640000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 776.2, "quote_volume": 93.1678, "trades": 3, "taker_buy_volume": 238.0, "taker_buy_quote": 28.5838}, {"ts": 1768736700000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 3132.3, "quote_volume": 375.80166, "trades": 16, "taker_buy_volume": 289.8, "taker_buy_quote": 34.78517}, {"ts": 1768736760000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 753.6, "quote_volume": 90.42283, "trades": 7, "taker_buy_volume": 219.0, "taker_buy_quote": 26.28}, {"ts": 1768736820000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736880000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 79544.7, "quote_volume": 9545.66733, "trades": 21, "taker_buy_volume": 41637.0, "taker_buy_quote": 4996.74333}, {"ts": 1768736940000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 4065.9, "quote_volume": 487.908, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737000000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 3503.3, "quote_volume": 420.396, "trades": 5, "taker_buy_volume": 2971.0, "taker_buy_quote": 356.52}, {"ts": 1768737060000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 37010.5, "quote_volume": 4441.26, "trades": 27, "taker_buy_volume": 29449.0, "taker_buy_quote": 3533.88}, {"ts": 1768737120000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 562.2, "quote_volume": 67.464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737180000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 28942.4, "quote_volume": 3475.94042, "trades": 15, "taker_buy_volume": 28432.6, "taker_buy_quote": 3414.76442}, {"ts": 1768737240000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 6181.2, "quote_volume": 742.3046, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737300000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 534.4, "quote_volume": 64.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1377.3, "quote_volume": 165.2835, "trades": 5, "taker_buy_volume": 75.0, "taker_buy_quote": 9.0075}, {"ts": 1768737420000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 27411.7, "quote_volume": 3286.82374, "trades": 30, "taker_buy_volume": 23600.2, "taker_buy_quote": 2829.66398}, {"ts": 1768737480000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2590.5, "quote_volume": 310.68428, "trades": 8, "taker_buy_volume": 1987.8, "taker_buy_quote": 238.42055}, {"ts": 1768737540000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 4817.9, "quote_volume": 577.68903, "trades": 8, "taker_buy_volume": 228.2, "taker_buy_quote": 27.384}, {"ts": 1768737600000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 1032.0, "quote_volume": 123.78291, "trades": 3, "taker_buy_volume": 461.1, "taker_buy_quote": 55.332}, {"ts": 1768737660000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 917.6, "quote_volume": 110.02024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737720000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 4932.0, "quote_volume": 591.3568, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 12.0}, {"ts": 1768737780000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 536.3, "quote_volume": 64.30237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737840000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 18269.6, "quote_volume": 2192.30273, "trades": 12, "taker_buy_volume": 17776.9, "taker_buy_quote": 2133.228}, {"ts": 1768737900000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 68665.7, "quote_volume": 8232.96326, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737960000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 27659.4, "quote_volume": 3313.59612, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738020000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 2893.2, "quote_volume": 346.49733, "trades": 11, "taker_buy_volume": 1698.2, "taker_buy_quote": 203.45583}, {"ts": 1768738080000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 10493.3, "quote_volume": 1257.09103, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738140000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 590.7, "quote_volume": 70.70679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738200000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 2291.7, "quote_volume": 274.56648, "trades": 10, "taker_buy_volume": 1764.6, "taker_buy_quote": 211.46761}, {"ts": 1768738260000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 2716.2, "quote_volume": 325.41076, "trades": 9, "taker_buy_volume": 187.8, "taker_buy_quote": 22.50844}, {"ts": 1768738320000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 2415.0, "quote_volume": 289.317, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738380000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 1931.3, "quote_volume": 231.36974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738440000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 880.7, "quote_volume": 105.54417, "trades": 2, "taker_buy_volume": 363.1, "taker_buy_quote": 43.53569}, {"ts": 1768738500000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 7588.5, "quote_volume": 909.12316, "trades": 12, "taker_buy_volume": 208.6, "taker_buy_quote": 25.01114}, {"ts": 1768738560000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 544.1, "quote_volume": 65.12877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738620000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1071.4, "quote_volume": 128.24658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738680000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 15628.3, "quote_volume": 1870.70751, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738740000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 14903.2, "quote_volume": 1785.40336, "trades": 10, "taker_buy_volume": 11676.4, "taker_buy_quote": 1398.83272}, {"ts": 1768738800000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 16435.7, "quote_volume": 1968.94905, "trades": 10, "taker_buy_volume": 66.8, "taker_buy_quote": 8.00264}, {"ts": 1768738860000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 58826.5, "quote_volume": 7047.36784, "trades": 34, "taker_buy_volume": 26473.8, "taker_buy_quote": 3171.57043}, {"ts": 1768738920000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 30741.6, "quote_volume": 3682.84961, "trades": 21, "taker_buy_volume": 18386.0, "taker_buy_quote": 2202.64873}, {"ts": 1768738980000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 9904.0, "quote_volume": 1187.42492, "trades": 5, "taker_buy_volume": 9257.2, "taker_buy_quote": 1109.93828}, {"ts": 1768739040000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 438.9, "quote_volume": 52.58022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739100000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 935.2, "quote_volume": 112.07156, "trades": 2, "taker_buy_volume": 346.0, "taker_buy_quote": 41.4854}, {"ts": 1768739160000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 10940.8, "quote_volume": 1310.79787, "trades": 7, "taker_buy_volume": 900.3, "taker_buy_quote": 107.94597}, {"ts": 1768739220000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 690.6, "quote_volume": 82.74223, "trades": 4, "taker_buy_volume": 83.5, "taker_buy_quote": 10.01165}, {"ts": 1768739280000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 25855.6, "quote_volume": 3101.52228, "trades": 22, "taker_buy_volume": 23274.8, "taker_buy_quote": 2792.12993}, {"ts": 1768739340000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 595.4, "quote_volume": 71.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739400000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 9265.6, "quote_volume": 1112.09214, "trades": 11, "taker_buy_volume": 5380.5, "taker_buy_quote": 645.88014}, {"ts": 1768739460000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 28888.3, "quote_volume": 3466.8762, "trades": 26, "taker_buy_volume": 5148.4, "taker_buy_quote": 618.14278}, {"ts": 1768739520000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 31820.3, "quote_volume": 3818.31987, "trades": 23, "taker_buy_volume": 30089.1, "taker_buy_quote": 3610.73585}, {"ts": 1768739580000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 37356.7, "quote_volume": 4474.90144, "trades": 41, "taker_buy_volume": 1202.0, "taker_buy_quote": 144.09473}, {"ts": 1768739640000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 10472.3, "quote_volume": 1253.3228, "trades": 23, "taker_buy_volume": 8273.7, "taker_buy_quote": 990.37024}, {"ts": 1768739700000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 2876.5, "quote_volume": 344.32624, "trades": 6, "taker_buy_volume": 91.9, "taker_buy_quote": 11.00962}, {"ts": 1768739760000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 43337.6, "quote_volume": 5192.22291, "trades": 25, "taker_buy_volume": 39211.2, "taker_buy_quote": 4698.00762}, {"ts": 1768739820000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 23154.3, "quote_volume": 2775.96959, "trades": 27, "taker_buy_volume": 3421.3, "taker_buy_quote": 410.21387}, {"ts": 1768739880000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 21289.8, "quote_volume": 2548.633, "trades": 22, "taker_buy_volume": 50.0, "taker_buy_quote": 5.99}, {"ts": 1768739940000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1540.3, "quote_volume": 184.37391, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740000000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 13272.3, "quote_volume": 1588.69431, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740060000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1295.8, "quote_volume": 155.10726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740120000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 2503.7, "quote_volume": 299.7104, "trades": 7, "taker_buy_volume": 175.1, "taker_buy_quote": 20.97698}, {"ts": 1768740180000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1317.3, "quote_volume": 157.68081, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740240000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 1628.3, "quote_volume": 194.91824, "trades": 5, "taker_buy_volume": 107.3, "taker_buy_quote": 12.85454}, {"ts": 1768740300000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 1460.7, "quote_volume": 174.85068, "trades": 5, "taker_buy_volume": 48.9, "taker_buy_quote": 5.85822}, {"ts": 1768740360000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 11989.4, "quote_volume": 1436.18251, "trades": 22, "taker_buy_volume": 6555.0, "taker_buy_quote": 785.289}, {"ts": 1768740420000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 6076.7, "quote_volume": 727.83125, "trades": 11, "taker_buy_volume": 4502.6, "taker_buy_quote": 539.41148}, {"ts": 1768740480000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 3178.8, "quote_volume": 380.50236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740540000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 36054.6, "quote_volume": 4315.63997, "trades": 20, "taker_buy_volume": 693.9, "taker_buy_quote": 83.05983}, {"ts": 1768740600000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 4115.2, "quote_volume": 492.47487, "trades": 21, "taker_buy_volume": 844.0, "taker_buy_quote": 101.0268}, {"ts": 1768740660000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 1917.4, "quote_volume": 229.33693, "trades": 7, "taker_buy_volume": 158.9, "taker_buy_quote": 19.02033}, {"ts": 1768740720000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 35849.5, "quote_volume": 4287.54881, "trades": 20, "taker_buy_volume": 75.3, "taker_buy_quote": 9.00588}, {"ts": 1768740780000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 6735.9, "quote_volume": 805.69721, "trades": 11, "taker_buy_volume": 3954.0, "taker_buy_quote": 472.98197}, {"ts": 1768740840000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 1832.8, "quote_volume": 219.0728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740900000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 1607.4, "quote_volume": 192.0843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740960000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 208715.4, "quote_volume": 24934.89122, "trades": 121, "taker_buy_volume": 115537.9, "taker_buy_quote": 13805.21155}, {"ts": 1768741020000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 36854.8, "quote_volume": 4400.72456, "trades": 25, "taker_buy_volume": 2681.5, "taker_buy_quote": 320.43254}, {"ts": 1768741080000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 59619.2, "quote_volume": 7117.52421, "trades": 36, "taker_buy_volume": 13036.5, "taker_buy_quote": 1556.5581}, {"ts": 1768741140000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 2627.3, "quote_volume": 313.71721, "trades": 7, "taker_buy_volume": 175.9, "taker_buy_quote": 21.02005}, {"ts": 1768741200000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 4249.0, "quote_volume": 507.4086, "trades": 15, "taker_buy_volume": 780.0, "taker_buy_quote": 93.21}, {"ts": 1768741260000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 45049.8, "quote_volume": 5378.83773, "trades": 28, "taker_buy_volume": 38435.8, "taker_buy_quote": 4589.23452}, {"ts": 1768741320000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 7849.7, "quote_volume": 937.41805, "trades": 17, "taker_buy_volume": 5352.8, "taker_buy_quote": 639.38532}, {"ts": 1768741380000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 12539.8, "quote_volume": 1498.10706, "trades": 8, "taker_buy_volume": 8549.4, "taker_buy_quote": 1021.6533}, {"ts": 1768741440000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 2720.0, "quote_volume": 324.96268, "trades": 8, "taker_buy_volume": 846.8, "taker_buy_quote": 101.1926}, {"ts": 1768741500000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 7690.5, "quote_volume": 919.03725, "trades": 10, "taker_buy_volume": 1125.0, "taker_buy_quote": 134.46}, {"ts": 1768741560000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 6895.6, "quote_volume": 823.87164, "trades": 17, "taker_buy_volume": 5370.0, "taker_buy_quote": 641.715}, {"ts": 1768741620000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 866.5, "quote_volume": 103.46931, "trades": 8, "taker_buy_volume": 92.1, "taker_buy_quote": 11.00595}, {"ts": 1768741680000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1192, "volume": 79658.3, "quote_volume": 9496.77835, "trades": 93, "taker_buy_volume": 28090.0, "taker_buy_quote": 3348.62567}, {"ts": 1768741740000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 5599.4, "quote_volume": 667.91779, "trades": 13, "taker_buy_volume": 4693.1, "taker_buy_quote": 559.88683}, {"ts": 1768741800000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 174426.1, "quote_volume": 20791.77112, "trades": 34, "taker_buy_volume": 118275.2, "taker_buy_quote": 14098.58384}, {"ts": 1768741860000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 711.1, "quote_volume": 84.76312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741920000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 8672.1, "quote_volume": 1034.43904, "trades": 15, "taker_buy_volume": 5046.0, "taker_buy_quote": 601.9878}, {"ts": 1768741980000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 21671.5, "quote_volume": 2585.40995, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742040000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 3680.5, "quote_volume": 439.09552, "trades": 5, "taker_buy_volume": 118.7, "taker_buy_quote": 14.17278}, {"ts": 1768742100000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 25578.8, "quote_volume": 3054.0634, "trades": 7, "taker_buy_volume": 25125.6, "taker_buy_quote": 2999.99664}, {"ts": 1768742160000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 7301.1, "quote_volume": 871.49448, "trades": 13, "taker_buy_volume": 4732.5, "taker_buy_quote": 565.0605}, {"ts": 1768742220000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 40157.2, "quote_volume": 4798.82468, "trades": 34, "taker_buy_volume": 32929.1, "taker_buy_quote": 3935.06673}, {"ts": 1768742280000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 4852.3, "quote_volume": 579.78303, "trades": 5, "taker_buy_volume": 4184.1, "taker_buy_quote": 499.99995}, {"ts": 1768742340000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 7206.5, "quote_volume": 860.39933, "trades": 18, "taker_buy_volume": 199.1, "taker_buy_quote": 23.77254}, {"ts": 1768742400000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 5973.4, "quote_volume": 712.5812, "trades": 26, "taker_buy_volume": 1208.2, "taker_buy_quote": 144.13826}, {"ts": 1768742460000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 26081.4, "quote_volume": 3108.65508, "trades": 29, "taker_buy_volume": 5435.4, "taker_buy_quote": 647.90891}, {"ts": 1768742520000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 27211.5, "quote_volume": 3241.06965, "trades": 20, "taker_buy_volume": 1800.0, "taker_buy_quote": 214.56}, {"ts": 1768742580000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 33690.9, "quote_volume": 4015.95528, "trades": 13, "taker_buy_volume": 31823.8, "taker_buy_quote": 3793.39696}, {"ts": 1768742640000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 140925.8, "quote_volume": 16812.34334, "trades": 29, "taker_buy_volume": 34761.4, "taker_buy_quote": 4147.03502}, {"ts": 1768742700000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 63825.3, "quote_volume": 7604.39906, "trades": 45, "taker_buy_volume": 7119.0, "taker_buy_quote": 847.87962}, {"ts": 1768742760000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 3652.4, "quote_volume": 435.30345, "trades": 14, "taker_buy_volume": 2893.8, "taker_buy_quote": 344.94096}, {"ts": 1768742820000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 1543.5, "quote_volume": 183.91134, "trades": 9, "taker_buy_volume": 804.9, "taker_buy_quote": 95.94408}, {"ts": 1768742880000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 5567.4, "quote_volume": 663.09917, "trades": 8, "taker_buy_volume": 218.3, "taker_buy_quote": 26.02136}, {"ts": 1768742940000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 871.5, "quote_volume": 103.83345, "trades": 7, "taker_buy_volume": 378.0, "taker_buy_quote": 45.0576}, {"ts": 1768743000000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 1503.4, "quote_volume": 179.2036, "trades": 6, "taker_buy_volume": 67.1, "taker_buy_quote": 8.00503}, {"ts": 1768743060000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 54214.5, "quote_volume": 6463.45222, "trades": 25, "taker_buy_volume": 10838.2, "taker_buy_quote": 1292.99726}, {"ts": 1768743120000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 6811.8, "quote_volume": 811.61773, "trades": 15, "taker_buy_volume": 160.2, "taker_buy_quote": 19.09584}, {"ts": 1768743180000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 4593.3, "quote_volume": 547.06203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743240000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 2692.3, "quote_volume": 320.92216, "trades": 10, "taker_buy_volume": 1095.2, "taker_buy_quote": 130.54784}, {"ts": 1768743300000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 781.4, "quote_volume": 93.15538, "trades": 7, "taker_buy_volume": 374.7, "taker_buy_quote": 44.67674}, {"ts": 1768743360000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 3086.3, "quote_volume": 368.16986, "trades": 9, "taker_buy_volume": 2417.1, "taker_buy_quote": 288.36003}, {"ts": 1768743420000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 15950.3, "quote_volume": 1904.12779, "trades": 26, "taker_buy_volume": 7568.2, "taker_buy_quote": 903.65146}, {"ts": 1768743480000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 16097.3, "quote_volume": 1919.11516, "trades": 24, "taker_buy_volume": 3250.4, "taker_buy_quote": 387.45439}, {"ts": 1768743540000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 10545.5, "quote_volume": 1257.0236, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743600000, "open": 0.1193, "high": 0.1197, "low": 0.1193, "close": 0.1196, "volume": 269983.3, "quote_volume": 32262.5229, "trades": 181, "taker_buy_volume": 233934.3, "taker_buy_quote": 27951.18674}, {"ts": 1768743660000, "open": 0.1197, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 34961.6, "quote_volume": 4184.4064, "trades": 55, "taker_buy_volume": 16774.0, "taker_buy_quote": 2008.51336}, {"ts": 1768743720000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 1033.6, "quote_volume": 123.60183, "trades": 11, "taker_buy_volume": 242.6, "taker_buy_quote": 29.01496}, {"ts": 1768743780000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 10024.6, "quote_volume": 1199.4886, "trades": 6, "taker_buy_volume": 5464.4, "taker_buy_quote": 654.08868}, {"ts": 1768743840000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 4019.6, "quote_volume": 480.75674, "trades": 6, "taker_buy_volume": 125.8, "taker_buy_quote": 15.05826}, {"ts": 1768743900000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 614.8, "quote_volume": 73.53008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743960000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 2336.3, "quote_volume": 279.42148, "trades": 8, "taker_buy_volume": 285.7, "taker_buy_quote": 34.16972}, {"ts": 1768744020000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 10212.7, "quote_volume": 1220.67705, "trades": 8, "taker_buy_volume": 2594.0, "taker_buy_quote": 310.2424}, {"ts": 1768744080000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 3082.7, "quote_volume": 368.38265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744140000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 452.7, "quote_volume": 54.09765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744200000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 86047.5, "quote_volume": 10282.67625, "trades": 27, "taker_buy_volume": 25455.3, "taker_buy_quote": 3041.90835}, {"ts": 1768744260000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 47466.1, "quote_volume": 5672.20313, "trades": 34, "taker_buy_volume": 39117.5, "taker_buy_quote": 4674.54543}, {"ts": 1768744320000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 77046.4, "quote_volume": 9203.09987, "trades": 35, "taker_buy_volume": 18371.0, "taker_buy_quote": 2195.34128}, {"ts": 1768744380000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 587.8, "quote_volume": 70.2421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744440000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 17327.7, "quote_volume": 2069.78048, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744500000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 11922.1, "quote_volume": 1423.49874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744560000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 1252.2, "quote_volume": 149.38746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744620000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 3854.0, "quote_volume": 460.12628, "trades": 3, "taker_buy_volume": 3440.8, "taker_buy_quote": 410.83152}, {"ts": 1768744680000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 411.0, "quote_volume": 49.0323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744740000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 487.7, "quote_volume": 58.18261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744800000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.1191, "volume": 185077.6, "quote_volume": 22041.99204, "trades": 134, "taker_buy_volume": 29282.4, "taker_buy_quote": 3490.74473}, {"ts": 1768744860000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 47591.0, "quote_volume": 5663.1907, "trades": 71, "taker_buy_volume": 30265.5, "taker_buy_quote": 3601.70365}, {"ts": 1768744920000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 13706.5, "quote_volume": 1630.65903, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 107.1}, {"ts": 1768744980000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 15374.8, "quote_volume": 1828.06792, "trades": 5, "taker_buy_volume": 42.0, "taker_buy_quote": 4.998}, {"ts": 1768745040000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 187885.6, "quote_volume": 22332.51138, "trades": 61, "taker_buy_volume": 26750.7, "taker_buy_quote": 3180.65823}, {"ts": 1768745100000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 1390.7, "quote_volume": 165.43826, "trades": 2, "taker_buy_volume": 840.3, "taker_buy_quote": 99.9957}, {"ts": 1768745160000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 44496.9, "quote_volume": 5296.46712, "trades": 30, "taker_buy_volume": 32461.0, "taker_buy_quote": 3863.20095}, {"ts": 1768745220000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 7051.5, "quote_volume": 839.64444, "trades": 18, "taker_buy_volume": 226.8, "taker_buy_quote": 26.9892}, {"ts": 1768745280000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 1355.1, "quote_volume": 161.18316, "trades": 8, "taker_buy_volume": 617.7, "taker_buy_quote": 73.5063}, {"ts": 1768745340000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 11665.1, "quote_volume": 1387.08881, "trades": 11, "taker_buy_volume": 1084.2, "taker_buy_quote": 129.0198}, {"ts": 1768745400000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 2998.5, "quote_volume": 356.75547, "trades": 9, "taker_buy_volume": 2338.2, "taker_buy_quote": 278.2458}, {"ts": 1768745460000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 12982.5, "quote_volume": 1544.82167, "trades": 17, "taker_buy_volume": 12024.2, "taker_buy_quote": 1430.8798}, {"ts": 1768745520000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 833.0, "quote_volume": 99.16797, "trades": 5, "taker_buy_volume": 409.7, "taker_buy_quote": 48.79527}, {"ts": 1768745580000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 110698.3, "quote_volume": 13184.17845, "trades": 36, "taker_buy_volume": 64000.7, "taker_buy_quote": 7622.50185}, {"ts": 1768745640000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1193, "volume": 62336.3, "quote_volume": 7429.76788, "trades": 42, "taker_buy_volume": 45867.0, "taker_buy_quote": 5467.4157}, {"ts": 1768745700000, "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1197, "volume": 166807.2, "quote_volume": 19929.0887, "trades": 124, "taker_buy_volume": 145864.5, "taker_buy_quote": 17423.49208}, {"ts": 1768745760000, "open": 0.1198, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 17238.2, "quote_volume": 2064.11012, "trades": 63, "taker_buy_volume": 11358.8, "taker_buy_quote": 1360.61082}, {"ts": 1768745820000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 68723.0, "quote_volume": 8223.50833, "trades": 40, "taker_buy_volume": 63556.0, "taker_buy_quote": 7605.53513}, {"ts": 1768745880000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 55227.0, "quote_volume": 6608.88892, "trades": 40, "taker_buy_volume": 4262.5, "taker_buy_quote": 510.22125}, {"ts": 1768745940000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 12280.6, "quote_volume": 1469.02703, "trades": 30, "taker_buy_volume": 2117.1, "taker_buy_quote": 253.3517}, {"ts": 1768746000000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 27670.7, "quote_volume": 3312.13172, "trades": 36, "taker_buy_volume": 20930.6, "taker_buy_quote": 2505.39282}, {"ts": 1768746060000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 1234.8, "quote_volume": 147.73702, "trades": 10, "taker_buy_volume": 417.7, "taker_buy_quote": 49.99869}, {"ts": 1768746120000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 14636.3, "quote_volume": 1749.04454, "trades": 30, "taker_buy_volume": 402.0, "taker_buy_quote": 48.04569}, {"ts": 1768746180000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 12774.3, "quote_volume": 1526.47368, "trades": 11, "taker_buy_volume": 3840.5, "taker_buy_quote": 458.93975}, {"ts": 1768746240000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 8152.5, "quote_volume": 974.99834, "trades": 14, "taker_buy_volume": 7613.9, "taker_buy_quote": 910.62244}, {"ts": 1768746300000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 562.7, "quote_volume": 67.24934, "trades": 4, "taker_buy_volume": 66.9, "taker_buy_quote": 8.00124}, {"ts": 1768746360000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 11805.8, "quote_volume": 1410.53271, "trades": 20, "taker_buy_volume": 9472.0, "taker_buy_quote": 1131.85542}, {"ts": 1768746420000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 528.8, "quote_volume": 63.08584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746480000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 991.2, "quote_volume": 118.25016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746540000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 9413.0, "quote_volume": 1122.96088, "trades": 22, "taker_buy_volume": 6166.5, "taker_buy_quote": 735.66345}, {"ts": 1768746600000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 2724.0, "quote_volume": 325.25231, "trades": 19, "taker_buy_volume": 1733.6, "taker_buy_quote": 206.99855}, {"ts": 1768746660000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 81180.6, "quote_volume": 9701.0073, "trades": 94, "taker_buy_volume": 76565.6, "taker_buy_quote": 9149.5892}, {"ts": 1768746720000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 21988.4, "quote_volume": 2627.54349, "trades": 22, "taker_buy_volume": 4451.8, "taker_buy_quote": 531.9901}, {"ts": 1768746780000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 15970.3, "quote_volume": 1908.495, "trades": 13, "taker_buy_volume": 4225.1, "taker_buy_quote": 504.96046}, {"ts": 1768746840000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 17215.1, "quote_volume": 2057.14836, "trades": 9, "taker_buy_volume": 16654.2, "taker_buy_quote": 1990.1769}, {"ts": 1768746900000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 2494.0, "quote_volume": 297.97634, "trades": 3, "taker_buy_volume": 1927.4, "taker_buy_quote": 230.3243}, {"ts": 1768746960000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 18314.2, "quote_volume": 2186.73097, "trades": 19, "taker_buy_volume": 4381.5, "taker_buy_quote": 523.21378}, {"ts": 1768747020000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 59536.0, "quote_volume": 7108.54446, "trades": 31, "taker_buy_volume": 55052.5, "taker_buy_quote": 6573.2685}, {"ts": 1768747080000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 23812.7, "quote_volume": 2840.10632, "trades": 29, "taker_buy_volume": 1524.1, "taker_buy_quote": 181.85025}, {"ts": 1768747140000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 6921.0, "quote_volume": 824.71022, "trades": 13, "taker_buy_volume": 4191.2, "taker_buy_quote": 499.59104}, {"ts": 1768747200000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 11371.5, "quote_volume": 1355.6849, "trades": 16, "taker_buy_volume": 2770.5, "taker_buy_quote": 330.4457}, {"ts": 1768747260000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 5502.4, "quote_volume": 655.78642, "trades": 11, "taker_buy_volume": 4505.8, "taker_buy_quote": 537.09136}, {"ts": 1768747320000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 9733.5, "quote_volume": 1159.33726, "trades": 22, "taker_buy_volume": 3725.5, "taker_buy_quote": 443.78446}, {"ts": 1768747380000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 1108.8, "quote_volume": 131.98137, "trades": 10, "taker_buy_volume": 58.8, "taker_buy_quote": 7.00308}, {"ts": 1768747440000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 11092.0, "quote_volume": 1319.9816, "trades": 20, "taker_buy_volume": 1328.5, "taker_buy_quote": 158.1251}, {"ts": 1768747500000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 28571.0, "quote_volume": 3399.32699, "trades": 28, "taker_buy_volume": 1847.1, "taker_buy_quote": 219.8049}, {"ts": 1768747560000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 11139.4, "quote_volume": 1324.46625, "trades": 24, "taker_buy_volume": 1158.7, "taker_buy_quote": 137.77784}, {"ts": 1768747620000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 43325.2, "quote_volume": 5151.31889, "trades": 27, "taker_buy_volume": 8140.4, "taker_buy_quote": 967.89356}, {"ts": 1768747680000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 837.7, "quote_volume": 99.60253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747740000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 19106.8, "quote_volume": 2271.79852, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747800000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 516.8, "quote_volume": 61.44752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747860000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 4881.0, "quote_volume": 580.99247, "trades": 13, "taker_buy_volume": 4223.6, "taker_buy_quote": 502.76187}, {"ts": 1768747920000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 20557.7, "quote_volume": 2446.02723, "trades": 18, "taker_buy_volume": 1607.6, "taker_buy_quote": 191.3044}, {"ts": 1768747980000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 1101.2, "quote_volume": 130.98249, "trades": 4, "taker_buy_volume": 498.1, "taker_buy_quote": 59.2739}, {"ts": 1768748040000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 553.4, "quote_volume": 65.79926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748100000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 549.9, "quote_volume": 65.38311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748160000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 693.1, "quote_volume": 82.41969, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 12.019}, {"ts": 1768748220000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 666.5, "quote_volume": 79.25441, "trades": 2, "taker_buy_volume": 75.6, "taker_buy_quote": 8.9964}, {"ts": 1768748280000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 394684.6, "quote_volume": 46888.0796, "trades": 190, "taker_buy_volume": 134841.6, "taker_buy_quote": 16006.18643}, {"ts": 1768748340000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 40089.8, "quote_volume": 4762.59113, "trades": 53, "taker_buy_volume": 39318.7, "taker_buy_quote": 4671.06156}, {"ts": 1768748400000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 14721.9, "quote_volume": 1749.50216, "trades": 43, "taker_buy_volume": 14618.0, "taker_buy_quote": 1737.15884}, {"ts": 1768748460000, "open": 0.1189, "high": 0.1189, "low": 0.1187, "close": 0.1187, "volume": 140623.9, "quote_volume": 16715.44403, "trades": 57, "taker_buy_volume": 29137.9, "taker_buy_quote": 3464.1599}, {"ts": 1768748520000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 180147.2, "quote_volume": 21373.21699, "trades": 90, "taker_buy_volume": 83200.7, "taker_buy_quote": 9872.96964}, {"ts": 1768748580000, "open": 0.1186, "high": 0.1189, "low": 0.1186, "close": 0.1189, "volume": 18565.7, "quote_volume": 2203.81228, "trades": 66, "taker_buy_volume": 15146.1, "taker_buy_quote": 1797.92814}, {"ts": 1768748640000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 9981.6, "quote_volume": 1185.83118, "trades": 12, "taker_buy_volume": 171.0, "taker_buy_quote": 20.3319}, {"ts": 1768748700000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 2082.5, "quote_volume": 247.5599, "trades": 3, "taker_buy_volume": 1589.0, "taker_buy_quote": 188.9321}, {"ts": 1768748760000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 16372.6, "quote_volume": 1945.25351, "trades": 17, "taker_buy_volume": 14677.0, "taker_buy_quote": 1743.81623}, {"ts": 1768748820000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 4364.4, "quote_volume": 518.54863, "trades": 18, "taker_buy_volume": 3666.8, "taker_buy_quote": 435.67375}, {"ts": 1768748880000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 5114.8, "quote_volume": 607.28905, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748940000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 3203.9, "quote_volume": 380.30293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749000000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 1719.4, "quote_volume": 204.26472, "trades": 8, "taker_buy_volume": 1181.8, "taker_buy_quote": 140.39784}, {"ts": 1768749060000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 14145.0, "quote_volume": 1681.79721, "trades": 11, "taker_buy_volume": 13712.1, "taker_buy_quote": 1630.36869}, {"ts": 1768749120000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 99972.0, "quote_volume": 11886.61127, "trades": 66, "taker_buy_volume": 98926.7, "taker_buy_quote": 11762.38463}, {"ts": 1768749180000, "open": 0.119, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 16104.4, "quote_volume": 1914.7835, "trades": 16, "taker_buy_volume": 226.8, "taker_buy_quote": 26.98164}, {"ts": 1768749240000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 1207.4, "quote_volume": 143.43912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749300000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 10296.0, "quote_volume": 1224.11967, "trades": 13, "taker_buy_volume": 9548.7, "taker_buy_quote": 1135.34043}, {"ts": 1768749360000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 91455.2, "quote_volume": 10874.03842, "trades": 20, "taker_buy_volume": 89015.6, "taker_buy_quote": 10583.96998}, {"ts": 1768749420000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 386217.1, "quote_volume": 45969.66672, "trades": 87, "taker_buy_volume": 385513.4, "taker_buy_quote": 45885.92642}, {"ts": 1768749480000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 799.5, "quote_volume": 95.17009, "trades": 5, "taker_buy_volume": 295.9, "taker_buy_quote": 35.24169}, {"ts": 1768749540000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 9947.5, "quote_volume": 1184.74725, "trades": 5, "taker_buy_volume": 9947.5, "taker_buy_quote": 1184.74725}, {"ts": 1768749600000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 1419.6, "quote_volume": 168.94833, "trades": 6, "taker_buy_volume": 159.3, "taker_buy_quote": 18.97263}, {"ts": 1768749660000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 48531.0, "quote_volume": 5776.6107, "trades": 30, "taker_buy_volume": 14057.4, "taker_buy_quote": 1674.23634}, {"ts": 1768749720000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 521.8, "quote_volume": 62.15543, "trades": 3, "taker_buy_volume": 90.5, "taker_buy_quote": 10.7876}, {"ts": 1768749780000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 9383.7, "quote_volume": 1117.59867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749840000, "open": 0.1191, "high": 0.1194, "low": 0.1191, "close": 0.1194, "volume": 17416.4, "quote_volume": 2076.77933, "trades": 26, "taker_buy_volume": 13740.8, "taker_buy_quote": 1639.00029}, {"ts": 1768749900000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 20222.8, "quote_volume": 2412.32132, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749960000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 570.7, "quote_volume": 68.0442, "trades": 3, "taker_buy_volume": 167.6, "taker_buy_quote": 19.99468}, {"ts": 1768750020000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 5009.8, "quote_volume": 597.64005, "trades": 11, "taker_buy_volume": 3938.2, "taker_buy_quote": 469.84478}, {"ts": 1768750080000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 849.9, "quote_volume": 101.40816, "trades": 8, "taker_buy_volume": 150.9, "taker_buy_quote": 18.01746}, {"ts": 1768750140000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 29990.0, "quote_volume": 3577.87559, "trades": 15, "taker_buy_volume": 19111.3, "taker_buy_quote": 2280.04668}, {"ts": 1768750200000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 870.8, "quote_volume": 103.82452, "trades": 7, "taker_buy_volume": 251.6, "taker_buy_quote": 30.01588}, {"ts": 1768750260000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 11972.2, "quote_volume": 1427.08624, "trades": 15, "taker_buy_volume": 67.2, "taker_buy_quote": 8.01024}, {"ts": 1768750320000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 23893.8, "quote_volume": 2848.14096, "trades": 14, "taker_buy_volume": 23296.9, "taker_buy_quote": 2776.99048}, {"ts": 1768750380000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 10248.8, "quote_volume": 1221.40139, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750440000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 6538.6, "quote_volume": 779.4095, "trades": 12, "taker_buy_volume": 5934.9, "taker_buy_quote": 707.44846}, {"ts": 1768750500000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 3037.2, "quote_volume": 362.03424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750560000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 2210.9, "quote_volume": 263.70809, "trades": 7, "taker_buy_volume": 1688.1, "taker_buy_quote": 201.39033}, {"ts": 1768750620000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 9083.5, "quote_volume": 1083.64561, "trades": 22, "taker_buy_volume": 8154.6, "taker_buy_quote": 972.85132}, {"ts": 1768750680000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 3328.6, "quote_volume": 397.10952, "trades": 16, "taker_buy_volume": 2064.6, "taker_buy_quote": 246.31432}, {"ts": 1768750740000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 13333.6, "quote_volume": 1590.72612, "trades": 16, "taker_buy_volume": 2270.6, "taker_buy_quote": 270.91022}, {"ts": 1768750800000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 16673.9, "quote_volume": 1990.82018, "trades": 22, "taker_buy_volume": 2185.7, "taker_buy_quote": 260.98179}, {"ts": 1768750860000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 610.7, "quote_volume": 72.93517, "trades": 3, "taker_buy_volume": 175.9, "taker_buy_quote": 21.02005}, {"ts": 1768750920000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 5443.6, "quote_volume": 649.96584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750980000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 10354.1, "quote_volume": 1236.94955, "trades": 11, "taker_buy_volume": 6700.1, "taker_buy_quote": 800.66195}, {"ts": 1768751040000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 1072.6, "quote_volume": 127.96118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751100000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 12480.8, "quote_volume": 1490.13672, "trades": 16, "taker_buy_volume": 7345.8, "taker_buy_quote": 877.08852}, {"ts": 1768751160000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 5256.9, "quote_volume": 627.08013, "trades": 19, "taker_buy_volume": 366.9, "taker_buy_quote": 43.77117}, {"ts": 1768751220000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 503.0, "quote_volume": 60.0079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751280000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 6883.6, "quote_volume": 821.84743, "trades": 20, "taker_buy_volume": 2045.9, "taker_buy_quote": 244.28046}, {"ts": 1768751340000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 1105.9, "quote_volume": 131.93387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751400000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 9062.5, "quote_volume": 1081.15625, "trades": 17, "taker_buy_volume": 133.5, "taker_buy_quote": 15.92655}, {"ts": 1768751460000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 1236.0, "quote_volume": 147.40529, "trades": 3, "taker_buy_volume": 740.9, "taker_buy_quote": 88.38937}, {"ts": 1768751520000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 5306.7, "quote_volume": 633.03599, "trades": 15, "taker_buy_volume": 3577.8, "taker_buy_quote": 426.83154}, {"ts": 1768751580000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 3385.5, "quote_volume": 403.5516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751640000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 6323.5, "quote_volume": 754.39355, "trades": 8, "taker_buy_volume": 5788.6, "taker_buy_quote": 690.57998}, {"ts": 1768751700000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 1914.1, "quote_volume": 228.35213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751760000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 1132.6, "quote_volume": 135.11918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751820000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1332.6, "quote_volume": 158.98671, "trades": 5, "taker_buy_volume": 75.3, "taker_buy_quote": 8.99082}, {"ts": 1768751880000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 859.9, "quote_volume": 102.59943, "trades": 6, "taker_buy_volume": 133.6, "taker_buy_quote": 15.95184}, {"ts": 1768751940000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 5700.4, "quote_volume": 680.55163, "trades": 13, "taker_buy_volume": 4939.1, "taker_buy_quote": 589.72854}, {"ts": 1768752000000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 11063.6, "quote_volume": 1320.02379, "trades": 26, "taker_buy_volume": 1372.1, "taker_buy_quote": 163.71584}, {"ts": 1768752060000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 10908.4, "quote_volume": 1300.79318, "trades": 25, "taker_buy_volume": 1175.1, "taker_buy_quote": 140.07192}, {"ts": 1768752120000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 6697.1, "quote_volume": 798.61588, "trades": 14, "taker_buy_volume": 3215.6, "taker_buy_quote": 383.62108}, {"ts": 1768752180000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 8274.4, "quote_volume": 988.34931, "trades": 30, "taker_buy_volume": 7056.3, "taker_buy_quote": 842.95043}, {"ts": 1768752240000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 3488.3, "quote_volume": 416.93596, "trades": 10, "taker_buy_volume": 841.1, "taker_buy_quote": 100.59556}, {"ts": 1768752300000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 24363.7, "quote_volume": 2917.1728, "trades": 45, "taker_buy_volume": 19183.6, "taker_buy_quote": 2297.01207}, {"ts": 1768752360000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 6512.2, "quote_volume": 779.49444, "trades": 17, "taker_buy_volume": 1127.3, "taker_buy_quote": 134.93781}, {"ts": 1768752420000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 4028.3, "quote_volume": 482.19586, "trades": 8, "taker_buy_volume": 3621.1, "taker_buy_quote": 433.45402}, {"ts": 1768752480000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 1325.0, "quote_volume": 158.52499, "trades": 11, "taker_buy_volume": 124.7, "taker_buy_quote": 14.93327}, {"ts": 1768752540000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 9865.1, "quote_volume": 1179.86596, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752600000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 514.3, "quote_volume": 61.51028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752660000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 4983.6, "quote_volume": 596.48736, "trades": 4, "taker_buy_volume": 4488.0, "taker_buy_quote": 537.2136}, {"ts": 1768752720000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 642.4, "quote_volume": 76.83651, "trades": 3, "taker_buy_volume": 54.7, "taker_buy_quote": 6.54759}, {"ts": 1768752780000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 567.7, "quote_volume": 67.89692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752840000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 588.3, "quote_volume": 70.36495, "trades": 3, "taker_buy_volume": 42.7, "taker_buy_quote": 5.11119}, {"ts": 1768752900000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 15133.7, "quote_volume": 1811.50389, "trades": 15, "taker_buy_volume": 13786.9, "taker_buy_quote": 1650.29193}, {"ts": 1768752960000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 264.1, "quote_volume": 31.61987, "trades": 5, "taker_buy_volume": 71.0, "taker_buy_quote": 8.5058}, {"ts": 1768753020000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 1814.1, "quote_volume": 217.27631, "trades": 6, "taker_buy_volume": 1814.1, "taker_buy_quote": 217.27631}, {"ts": 1768753080000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 8469.0, "quote_volume": 1013.68089, "trades": 16, "taker_buy_volume": 250.9, "taker_buy_quote": 30.03273}, {"ts": 1768753140000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 8059.5, "quote_volume": 964.71295, "trades": 17, "taker_buy_volume": 7424.6, "taker_buy_quote": 888.72462}, {"ts": 1768753200000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 5596.2, "quote_volume": 669.79747, "trades": 16, "taker_buy_volume": 991.7, "taker_buy_quote": 118.70649}, {"ts": 1768753260000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 727.8, "quote_volume": 87.04488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753320000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 6305.8, "quote_volume": 755.05935, "trades": 11, "taker_buy_volume": 5279.6, "taker_buy_quote": 632.22321}, {"ts": 1768753380000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 500.2, "quote_volume": 59.87394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753440000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 2319.2, "quote_volume": 277.67041, "trades": 8, "taker_buy_volume": 688.6, "taker_buy_quote": 82.48759}, {"ts": 1768753500000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 45405.8, "quote_volume": 5432.73278, "trades": 53, "taker_buy_volume": 18988.9, "taker_buy_quote": 2272.97133}, {"ts": 1768753560000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 480.4, "quote_volume": 57.41533, "trades": 3, "taker_buy_volume": 75.3, "taker_buy_quote": 9.00588}, {"ts": 1768753620000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 91885.0, "quote_volume": 10974.43153, "trades": 44, "taker_buy_volume": 6471.1, "taker_buy_quote": 773.28723}, {"ts": 1768753680000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1359.5, "quote_volume": 162.34652, "trades": 8, "taker_buy_volume": 874.2, "taker_buy_quote": 104.4017}, {"ts": 1768753740000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 583.9, "quote_volume": 69.71766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753800000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 145077.8, "quote_volume": 17313.51883, "trades": 57, "taker_buy_volume": 3571.2, "taker_buy_quote": 426.40128}, {"ts": 1768753860000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 5674.0, "quote_volume": 677.0156, "trades": 7, "taker_buy_volume": 1074.0, "taker_buy_quote": 128.2356}, {"ts": 1768753920000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 44087.7, "quote_volume": 5268.55252, "trades": 39, "taker_buy_volume": 34783.3, "taker_buy_quote": 4156.6849}, {"ts": 1768753980000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 5951.9, "quote_volume": 711.312, "trades": 13, "taker_buy_volume": 599.5, "taker_buy_quote": 71.7002}, {"ts": 1768754040000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 5595.6, "quote_volume": 668.61673, "trades": 3, "taker_buy_volume": 5020.9, "taker_buy_quote": 599.99755}, {"ts": 1768754100000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 2522.5, "quote_volume": 301.3366, "trades": 6, "taker_buy_volume": 1501.0, "taker_buy_quote": 179.3695}, {"ts": 1768754160000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 2010.6, "quote_volume": 240.4462, "trades": 13, "taker_buy_volume": 2010.6, "taker_buy_quote": 240.4462}, {"ts": 1768754220000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 937.3, "quote_volume": 112.10108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754280000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 633.1, "quote_volume": 75.71876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754340000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 35409.6, "quote_volume": 4232.09611, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754400000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 10113.3, "quote_volume": 1208.54191, "trades": 18, "taker_buy_volume": 9557.5, "taker_buy_quote": 1142.17939}, {"ts": 1768754460000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 595.0, "quote_volume": 71.17873, "trades": 3, "taker_buy_volume": 167.3, "taker_buy_quote": 20.02581}, {"ts": 1768754520000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 2729.1, "quote_volume": 326.35323, "trades": 14, "taker_buy_volume": 1031.7, "taker_buy_quote": 123.39132}, {"ts": 1768754580000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 512.6, "quote_volume": 61.30696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754640000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 1172.3, "quote_volume": 140.2547, "trades": 4, "taker_buy_volume": 476.2, "taker_buy_quote": 57.00114}, {"ts": 1768754700000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 805.3, "quote_volume": 96.31388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754760000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 32557.0, "quote_volume": 3893.8172, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754820000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 3084.4, "quote_volume": 368.801, "trades": 6, "taker_buy_volume": 2152.0, "taker_buy_quote": 257.3792}, {"ts": 1768754880000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 739.8, "quote_volume": 88.42992, "trades": 6, "taker_buy_volume": 106.2, "taker_buy_quote": 12.70152}, {"ts": 1768754940000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 11064.7, "quote_volume": 1322.28222, "trades": 16, "taker_buy_volume": 723.2, "taker_buy_quote": 86.47297}, {"ts": 1768755000000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 22554.9, "quote_volume": 2693.07519, "trades": 32, "taker_buy_volume": 17420.2, "taker_buy_quote": 2079.99201}, {"ts": 1768755060000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 650.6, "quote_volume": 77.68164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755120000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 113073.2, "quote_volume": 13511.00369, "trades": 114, "taker_buy_volume": 78393.0, "taker_buy_quote": 9367.9635}, {"ts": 1768755180000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 13234.0, "quote_volume": 1581.78544, "trades": 22, "taker_buy_volume": 9304.0, "taker_buy_quote": 1112.08456}, {"ts": 1768755240000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 22221.2, "quote_volume": 2657.51479, "trades": 13, "taker_buy_volume": 8075.9, "taker_buy_quote": 965.87764}, {"ts": 1768755300000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755360000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 655.8, "quote_volume": 78.3681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755420000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 1797.5, "quote_volume": 214.80125, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755480000, "open": 0.1195, "high": 0.1196, "low": 0.1192, "close": 0.1192, "volume": 924836.1, "quote_volume": 110356.78857, "trades": 129, "taker_buy_volume": 522989.5, "taker_buy_quote": 62393.94799}, {"ts": 1768755540000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 20804.0, "quote_volume": 2479.28036, "trades": 31, "taker_buy_volume": 268.7, "taker_buy_quote": 32.03827}, {"ts": 1768755600000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1193, "volume": 108849.9, "quote_volume": 12983.93271, "trades": 90, "taker_buy_volume": 101224.6, "taker_buy_quote": 12074.37091}, {"ts": 1768755660000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 75763.7, "quote_volume": 9038.60019, "trades": 52, "taker_buy_volume": 62643.7, "taker_buy_quote": 7473.39341}, {"ts": 1768755720000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 14563.7, "quote_volume": 1735.99304, "trades": 50, "taker_buy_volume": 1609.7, "taker_buy_quote": 191.87624}, {"ts": 1768755780000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 1258.1, "quote_volume": 150.04934, "trades": 2, "taker_buy_volume": 838.2, "taker_buy_quote": 99.99726}, {"ts": 1768755840000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 944.8, "quote_volume": 112.62016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755900000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 10545.5, "quote_volume": 1258.08234, "trades": 13, "taker_buy_volume": 9978.6, "taker_buy_quote": 1190.45117}, {"ts": 1768755960000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2317.0, "quote_volume": 276.57008, "trades": 5, "taker_buy_volume": 1519.8, "taker_buy_quote": 181.46412}, {"ts": 1768756020000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 2124.3, "quote_volume": 253.38767, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756080000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 11370.3, "quote_volume": 1355.33976, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756140000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 14590.7, "quote_volume": 1738.55814, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756200000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 23233.0, "quote_volume": 2767.29257, "trades": 23, "taker_buy_volume": 18631.9, "taker_buy_quote": 2219.30666}, {"ts": 1768756260000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 2049.8, "quote_volume": 244.14108, "trades": 3, "taker_buy_volume": 99.0, "taker_buy_quote": 11.8008}, {"ts": 1768756320000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 6197.9, "quote_volume": 738.33761, "trades": 7, "taker_buy_volume": 1677.2, "taker_buy_quote": 199.92224}, {"ts": 1768756380000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 36394.6, "quote_volume": 4334.43721, "trades": 16, "taker_buy_volume": 986.6, "taker_buy_quote": 117.50406}, {"ts": 1768756440000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 39238.8, "quote_volume": 4669.42476, "trades": 31, "taker_buy_volume": 1206.4, "taker_buy_quote": 143.56916}, {"ts": 1768756500000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 76617.0, "quote_volume": 9114.89082, "trades": 36, "taker_buy_volume": 23048.9, "taker_buy_quote": 2742.8191}, {"ts": 1768756560000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 2096.1, "quote_volume": 249.58268, "trades": 7, "taker_buy_volume": 1467.8, "taker_buy_quote": 174.81498}, {"ts": 1768756620000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 36285.5, "quote_volume": 4321.55519, "trades": 24, "taker_buy_volume": 25185.5, "taker_buy_quote": 2999.59305}, {"ts": 1768756680000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 24657.0, "quote_volume": 2939.06341, "trades": 15, "taker_buy_volume": 24147.1, "taker_buy_quote": 2878.33432}, {"ts": 1768756740000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 61157.3, "quote_volume": 7294.10621, "trades": 17, "taker_buy_volume": 44562.3, "taker_buy_quote": 5316.06804}, {"ts": 1768756800000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 10230.3, "quote_volume": 1220.22165, "trades": 20, "taker_buy_volume": 9322.0, "taker_buy_quote": 1111.95229}, {"ts": 1768756860000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 9162.7, "quote_volume": 1092.76155, "trades": 7, "taker_buy_volume": 5677.1, "taker_buy_quote": 677.27803}, {"ts": 1768756920000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1193, "volume": 2076.7, "quote_volume": 247.70355, "trades": 10, "taker_buy_volume": 483.5, "taker_buy_quote": 57.69411}, {"ts": 1768756980000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 13582.9, "quote_volume": 1619.71634, "trades": 12, "taker_buy_volume": 1560.3, "taker_buy_quote": 186.14379}, {"ts": 1768757040000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 1890.8, "quote_volume": 225.49014, "trades": 7, "taker_buy_volume": 1067.8, "taker_buy_quote": 127.38854}, {"ts": 1768757100000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 5027.4, "quote_volume": 599.76882, "trades": 12, "taker_buy_volume": 3956.2, "taker_buy_quote": 471.97466}, {"ts": 1768757160000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 4666.3, "quote_volume": 556.68959, "trades": 11, "taker_buy_volume": 239.7, "taker_buy_quote": 28.59621}, {"ts": 1768757220000, "open": 0.1193, "high": 0.1194, "low": 0.1192, "close": 0.1194, "volume": 7633.0, "quote_volume": 910.57979, "trades": 12, "taker_buy_volume": 5906.9, "taker_buy_quote": 704.70156}, {"ts": 1768757280000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 25811.2, "quote_volume": 3081.79372, "trades": 13, "taker_buy_volume": 25175.6, "taker_buy_quote": 3005.96664}, {"ts": 1768757340000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 4756.4, "quote_volume": 567.38109, "trades": 10, "taker_buy_volume": 75.3, "taker_buy_quote": 8.98329}, {"ts": 1768757400000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 1829.8, "quote_volume": 218.19597, "trades": 5, "taker_buy_volume": 838.1, "taker_buy_quote": 99.98533}, {"ts": 1768757460000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 9382.5, "quote_volume": 1118.394, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757520000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 541.2, "quote_volume": 64.51104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757580000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 134.1, "quote_volume": 15.99813, "trades": 3, "taker_buy_volume": 134.1, "taker_buy_quote": 15.99813}, {"ts": 1768757640000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 20152.2, "quote_volume": 2403.93369, "trades": 21, "taker_buy_volume": 17037.9, "taker_buy_quote": 2032.62147}, {"ts": 1768757700000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 8944.8, "quote_volume": 1066.75256, "trades": 11, "taker_buy_volume": 276.8, "taker_buy_quote": 33.02224}, {"ts": 1768757760000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 3677.4, "quote_volume": 438.44126, "trades": 12, "taker_buy_volume": 951.8, "taker_buy_quote": 113.54974}, {"ts": 1768757820000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.1189, "volume": 17905.4, "quote_volume": 2130.56156, "trades": 30, "taker_buy_volume": 218.4, "taker_buy_quote": 26.02572}, {"ts": 1768757880000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 601.7, "quote_volume": 71.54213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757940000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 142768.7, "quote_volume": 16969.91942, "trades": 70, "taker_buy_volume": 32206.5, "taker_buy_quote": 3829.56584}, {"ts": 1768758000000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 80054.8, "quote_volume": 9510.45968, "trades": 49, "taker_buy_volume": 58117.7, "taker_buy_quote": 6904.38276}, {"ts": 1768758060000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 6560.6, "quote_volume": 779.86947, "trades": 11, "taker_buy_volume": 4609.3, "taker_buy_quote": 548.04577}, {"ts": 1768758120000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1188, "volume": 5789.7, "quote_volume": 688.19776, "trades": 14, "taker_buy_volume": 1597.1, "taker_buy_quote": 189.94725}, {"ts": 1768758180000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 1863.7, "quote_volume": 221.40756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758240000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 439.3, "quote_volume": 52.18884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758300000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 1989.5, "quote_volume": 236.3526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758360000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 3306.5, "quote_volume": 393.05207, "trades": 14, "taker_buy_volume": 1498.7, "taker_buy_quote": 178.19543}, {"ts": 1768758420000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 1585.3, "quote_volume": 188.5035, "trades": 15, "taker_buy_volume": 245.9, "taker_buy_quote": 29.24884}, {"ts": 1768758480000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 47013.4, "quote_volume": 5590.4992, "trades": 27, "taker_buy_volume": 3020.2, "taker_buy_quote": 359.4038}, {"ts": 1768758540000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 3694.5, "quote_volume": 439.58572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758600000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 571.5, "quote_volume": 67.95135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758660000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 13634.3, "quote_volume": 1622.4817, "trades": 22, "taker_buy_volume": 878.7, "taker_buy_quote": 104.5653}, {"ts": 1768758720000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 1323.6, "quote_volume": 157.58732, "trades": 6, "taker_buy_volume": 789.2, "taker_buy_quote": 93.99372}, {"ts": 1768758780000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 1479.7, "quote_volume": 176.09185, "trades": 5, "taker_buy_volume": 75.5, "taker_buy_quote": 8.99205}, {"ts": 1768758840000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 2786.7, "quote_volume": 331.54773, "trades": 9, "taker_buy_volume": 1058.7, "taker_buy_quote": 125.9853}, {"ts": 1768758900000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 17672.0, "quote_volume": 2102.9167, "trades": 14, "taker_buy_volume": 17091.6, "taker_buy_quote": 2033.9004}, {"ts": 1768758960000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 995.2, "quote_volume": 118.39726, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759020000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 9636.4, "quote_volume": 1146.67445, "trades": 15, "taker_buy_volume": 8829.7, "taker_buy_quote": 1050.7343}, {"ts": 1768759080000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 490.8, "quote_volume": 58.4052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759140000, "open": 0.119, "high": 0.1194, "low": 0.119, "close": 0.1193, "volume": 172204.4, "quote_volume": 20532.11568, "trades": 91, "taker_buy_volume": 162573.2, "taker_buy_quote": 19383.56304}, {"ts": 1768759200000, "open": 0.1193, "high": 0.1194, "low": 0.1191, "close": 0.1192, "volume": 108813.9, "quote_volume": 12978.45009, "trades": 124, "taker_buy_volume": 88787.6, "taker_buy_quote": 10590.85214}, {"ts": 1768759260000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 659.8, "quote_volume": 78.59142, "trades": 3, "taker_buy_volume": 92.4, "taker_buy_quote": 11.01408}, {"ts": 1768759320000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 4957.0, "quote_volume": 590.8744, "trades": 13, "taker_buy_volume": 216.5, "taker_buy_quote": 25.8068}, {"ts": 1768759380000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 20693.4, "quote_volume": 2466.60339, "trades": 12, "taker_buy_volume": 20194.5, "taker_buy_quote": 2407.1844}, {"ts": 1768759440000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 920.8, "quote_volume": 109.6992, "trades": 6, "taker_buy_volume": 319.2, "taker_buy_quote": 38.04864}, {"ts": 1768759500000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 993.6, "quote_volume": 118.37524, "trades": 7, "taker_buy_volume": 374.8, "taker_buy_quote": 44.67616}, {"ts": 1768759560000, "open": 0.1191, "high": 0.1193, "low": 0.1191, "close": 0.1193, "volume": 23114.5, "quote_volume": 2755.23917, "trades": 19, "taker_buy_volume": 5465.1, "taker_buy_quote": 651.44663}, {"ts": 1768759620000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 871.1, "quote_volume": 103.83512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759680000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 698.5, "quote_volume": 83.2612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759740000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 562.1, "quote_volume": 67.00232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759800000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 4413.8, "quote_volume": 526.09307, "trades": 14, "taker_buy_volume": 2028.8, "taker_buy_quote": 241.83967}, {"ts": 1768759860000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 997.9, "quote_volume": 118.92891, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 35.79}, {"ts": 1768759920000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 10955.8, "quote_volume": 1305.93136, "trades": 21, "taker_buy_volume": 10633.7, "taker_buy_quote": 1267.53704}, {"ts": 1768759980000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 11205.2, "quote_volume": 1335.65984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760040000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 8039.3, "quote_volume": 958.06379, "trades": 16, "taker_buy_volume": 4105.3, "taker_buy_quote": 489.35176}, {"ts": 1768760100000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 10479.0, "quote_volume": 1249.0968, "trades": 17, "taker_buy_volume": 7220.7, "taker_buy_quote": 860.70744}, {"ts": 1768760160000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 12157.9, "quote_volume": 1448.84549, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760220000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 829.5, "quote_volume": 98.81089, "trades": 3, "taker_buy_volume": 174.4, "taker_buy_quote": 20.78848}, {"ts": 1768760280000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2381.3, "quote_volume": 283.61283, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760340000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 2370.2, "quote_volume": 282.29082, "trades": 8, "taker_buy_volume": 503.5, "taker_buy_quote": 59.96685}, {"ts": 1768760400000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 2270.4, "quote_volume": 270.36088, "trades": 5, "taker_buy_volume": 1832.8, "taker_buy_quote": 218.28648}, {"ts": 1768760460000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 477.4, "quote_volume": 56.85834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760520000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 3031.2, "quote_volume": 361.01592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760580000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 7895.8, "quote_volume": 941.11982, "trades": 7, "taker_buy_volume": 7300.4, "taker_buy_quote": 870.20768}, {"ts": 1768760640000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1192, "volume": 52386.0, "quote_volume": 6249.41036, "trades": 18, "taker_buy_volume": 51683.8, "taker_buy_quote": 6165.71567}, {"ts": 1768760700000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 101340.1, "quote_volume": 12089.81451, "trades": 80, "taker_buy_volume": 100745.9, "taker_buy_quote": 12018.98587}, {"ts": 1768760760000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 8019.0, "quote_volume": 956.62521, "trades": 6, "taker_buy_volume": 7604.1, "taker_buy_quote": 907.16913}, {"ts": 1768760820000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2793.2, "quote_volume": 333.32988, "trades": 9, "taker_buy_volume": 2043.5, "taker_buy_quote": 243.89067}, {"ts": 1768760880000, "open": 0.1193, "high": 0.1198, "low": 0.1193, "close": 0.1198, "volume": 335994.5, "quote_volume": 40184.30267, "trades": 188, "taker_buy_volume": 281949.4, "taker_buy_quote": 33718.68811}, {"ts": 1768760940000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 97097.6, "quote_volume": 11642.0186, "trades": 91, "taker_buy_volume": 70696.9, "taker_buy_quote": 8476.57467}, {"ts": 1768761000000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 21826.4, "quote_volume": 2619.16403, "trades": 50, "taker_buy_volume": 15329.5, "taker_buy_quote": 1839.58704}, {"ts": 1768761060000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 3804.5, "quote_volume": 456.15955, "trades": 35, "taker_buy_volume": 1140.7, "taker_buy_quote": 136.76993}, {"ts": 1768761120000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 2307.5, "quote_volume": 276.38054, "trades": 15, "taker_buy_volume": 784.2, "taker_buy_quote": 93.94716}, {"ts": 1768761180000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 21934.7, "quote_volume": 2628.48602, "trades": 35, "taker_buy_volume": 19014.8, "taker_buy_quote": 2278.68512}, {"ts": 1768761240000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 54256.2, "quote_volume": 6518.15475, "trades": 48, "taker_buy_volume": 48069.4, "taker_buy_quote": 5774.91526}, {"ts": 1768761300000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 7695.9, "quote_volume": 924.10954, "trades": 41, "taker_buy_volume": 5055.3, "taker_buy_quote": 607.12839}, {"ts": 1768761360000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2964.8, "quote_volume": 356.0105, "trades": 9, "taker_buy_volume": 55.5, "taker_buy_quote": 6.66555}, {"ts": 1768761420000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 3502.2, "quote_volume": 420.5297, "trades": 7, "taker_buy_volume": 2657.0, "taker_buy_quote": 319.1057}, {"ts": 1768761480000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 7145.8, "quote_volume": 856.61832, "trades": 17, "taker_buy_volume": 710.5, "taker_buy_quote": 85.18895}, {"ts": 1768761540000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 2534.5, "quote_volume": 303.82378, "trades": 11, "taker_buy_volume": 1190.0, "taker_buy_quote": 142.68768}, {"ts": 1768761600000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 11442.7, "quote_volume": 1371.93472, "trades": 18, "taker_buy_volume": 10362.0, "taker_buy_quote": 1242.41131}, {"ts": 1768761660000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 28136.9, "quote_volume": 3373.56263, "trades": 9, "taker_buy_volume": 184.0, "taker_buy_quote": 22.0616}, {"ts": 1768761720000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 537.8, "quote_volume": 64.42844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761780000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 103261.0, "quote_volume": 12381.50586, "trades": 31, "taker_buy_volume": 78670.2, "taker_buy_quote": 9433.14511}, {"ts": 1768761840000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 8004.8, "quote_volume": 958.97504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761900000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 11372.1, "quote_volume": 1362.37758, "trades": 18, "taker_buy_volume": 6008.2, "taker_buy_quote": 719.78236}, {"ts": 1768761960000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 9233.8, "quote_volume": 1107.04326, "trades": 8, "taker_buy_volume": 8340.2, "taker_buy_quote": 999.98998}, {"ts": 1768762020000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 10155.1, "quote_volume": 1219.00995, "trades": 39, "taker_buy_volume": 6042.0, "taker_buy_quote": 725.10493}, {"ts": 1768762080000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 19599.0, "quote_volume": 2353.8599, "trades": 21, "taker_buy_volume": 15140.1, "taker_buy_quote": 1818.34601}, {"ts": 1768762140000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 3794.5, "quote_volume": 455.74941, "trades": 5, "taker_buy_volume": 299.6, "taker_buy_quote": 36.01192}, {"ts": 1768762200000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762260000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 14007.8, "quote_volume": 1683.62036, "trades": 22, "taker_buy_volume": 13010.8, "taker_buy_quote": 1563.88899}, {"ts": 1768762320000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 14356.2, "quote_volume": 1724.11386, "trades": 13, "taker_buy_volume": 9450.0, "taker_buy_quote": 1134.945}, {"ts": 1768762380000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 17944.7, "quote_volume": 2156.30876, "trades": 17, "taker_buy_volume": 11502.9, "taker_buy_quote": 1382.64858}, {"ts": 1768762440000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 756.9, "quote_volume": 90.84048, "trades": 5, "taker_buy_volume": 124.8, "taker_buy_quote": 14.98848}, {"ts": 1768762500000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 584.2, "quote_volume": 70.11559, "trades": 3, "taker_buy_volume": 115.9, "taker_buy_quote": 13.91959}, {"ts": 1768762560000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 25080.6, "quote_volume": 3012.19345, "trades": 12, "taker_buy_volume": 13773.5, "taker_buy_quote": 1654.21074}, {"ts": 1768762620000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 15868.6, "quote_volume": 1905.91349, "trades": 11, "taker_buy_volume": 2655.4, "taker_buy_quote": 319.05755}, {"ts": 1768762680000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 11124.0, "quote_volume": 1335.94453, "trades": 17, "taker_buy_volume": 10645.3, "taker_buy_quote": 1278.50053}, {"ts": 1768762740000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 20141.0, "quote_volume": 2417.08884, "trades": 23, "taker_buy_volume": 4903.0, "taker_buy_quote": 588.52884}, {"ts": 1768762800000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 40642.5, "quote_volume": 4884.14979, "trades": 41, "taker_buy_volume": 37698.9, "taker_buy_quote": 4530.62343}, {"ts": 1768762860000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 13845.2, "quote_volume": 1662.83278, "trades": 22, "taker_buy_volume": 3611.3, "taker_buy_quote": 433.79603}, {"ts": 1768762920000, "open": 0.1201, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 3214.1, "quote_volume": 386.16299, "trades": 19, "taker_buy_volume": 2296.6, "taker_buy_quote": 275.9874}, {"ts": 1768762980000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 16269.2, "quote_volume": 1952.31783, "trades": 21, "taker_buy_volume": 1642.8, "taker_buy_quote": 197.19697}, {"ts": 1768763040000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 12196.3, "quote_volume": 1464.34932, "trades": 16, "taker_buy_volume": 10289.1, "taker_buy_quote": 1235.48532}, {"ts": 1768763100000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.1201, "volume": 3958.3, "quote_volume": 475.3512, "trades": 6, "taker_buy_volume": 3552.0, "taker_buy_quote": 426.5952}, {"ts": 1768763160000, "open": 0.12, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 16721.0, "quote_volume": 2005.00184, "trades": 29, "taker_buy_volume": 2104.9, "taker_buy_quote": 252.55755}, {"ts": 1768763220000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 5947.0, "quote_volume": 712.39632, "trades": 25, "taker_buy_volume": 3308.7, "taker_buy_quote": 396.38226}, {"ts": 1768763280000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 720.5, "quote_volume": 86.3159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763340000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 80.9, "quote_volume": 9.69182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763400000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 92929.9, "quote_volume": 11132.77579, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763460000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 3640.0, "quote_volume": 435.75312, "trades": 6, "taker_buy_volume": 451.2, "taker_buy_quote": 54.05376}, {"ts": 1768763520000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 23634.4, "quote_volume": 2828.99127, "trades": 23, "taker_buy_volume": 17979.7, "taker_buy_quote": 2152.17009}, {"ts": 1768763580000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 3496.0, "quote_volume": 418.42844, "trades": 10, "taker_buy_volume": 3068.4, "taker_buy_quote": 367.28748}, {"ts": 1768763640000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 12226.8, "quote_volume": 1463.54796, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763700000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 4640.2, "quote_volume": 555.93166, "trades": 15, "taker_buy_volume": 1760.2, "taker_buy_quote": 210.95536}, {"ts": 1768763760000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 8064.8, "quote_volume": 966.06998, "trades": 7, "taker_buy_volume": 7134.2, "taker_buy_quote": 854.67716}, {"ts": 1768763820000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 137352.3, "quote_volume": 16426.34345, "trades": 25, "taker_buy_volume": 18051.8, "taker_buy_quote": 2158.99528}, {"ts": 1768763880000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 14297.7, "quote_volume": 1709.87183, "trades": 21, "taker_buy_volume": 12966.8, "taker_buy_quote": 1550.82928}, {"ts": 1768763940000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 544.9, "quote_volume": 65.17004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764000000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 546.1, "quote_volume": 65.31356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764060000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 7314.4, "quote_volume": 874.80224, "trades": 13, "taker_buy_volume": 3656.5, "taker_buy_quote": 437.3174}, {"ts": 1768764120000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 17692.2, "quote_volume": 2117.60101, "trades": 20, "taker_buy_volume": 4450.1, "taker_buy_quote": 532.57129}, {"ts": 1768764180000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 541.2, "quote_volume": 64.72752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764240000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 10334.5, "quote_volume": 1236.9956, "trades": 15, "taker_buy_volume": 1424.9, "taker_buy_quote": 170.56053}, {"ts": 1768764300000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 16757.1, "quote_volume": 2005.83406, "trades": 16, "taker_buy_volume": 16105.9, "taker_buy_quote": 1927.88542}, {"ts": 1768764360000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1197, "volume": 3652.1, "quote_volume": 437.11273, "trades": 9, "taker_buy_volume": 284.1, "taker_buy_quote": 34.01427}, {"ts": 1768764420000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 1663.0, "quote_volume": 198.99155, "trades": 6, "taker_buy_volume": 967.5, "taker_buy_quote": 115.80975}, {"ts": 1768764480000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 7565.3, "quote_volume": 904.80988, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764540000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 2840.5, "quote_volume": 339.99365, "trades": 5, "taker_buy_volume": 2698.5, "taker_buy_quote": 323.01045}, {"ts": 1768764600000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 19229.8, "quote_volume": 2298.59936, "trades": 24, "taker_buy_volume": 3609.0, "taker_buy_quote": 431.44908}, {"ts": 1768764660000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 35687.8, "quote_volume": 4264.63766, "trades": 18, "taker_buy_volume": 285.9, "taker_buy_quote": 34.16505}, {"ts": 1768764720000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 163274.1, "quote_volume": 19495.09434, "trades": 35, "taker_buy_volume": 104534.1, "taker_buy_quote": 12481.53834}, {"ts": 1768764780000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 3192.9, "quote_volume": 381.49204, "trades": 14, "taker_buy_volume": 2236.2, "taker_buy_quote": 267.2259}, {"ts": 1768764840000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 1038.1, "quote_volume": 123.98915, "trades": 9, "taker_buy_volume": 400.1, "taker_buy_quote": 47.81195}, {"ts": 1768764900000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 8829.0, "quote_volume": 1055.0148, "trades": 9, "taker_buy_volume": 501.8, "taker_buy_quote": 59.9651}, {"ts": 1768764960000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 14873.4, "quote_volume": 1777.3713, "trades": 25, "taker_buy_volume": 5780.8, "taker_buy_quote": 690.8056}, {"ts": 1768765020000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 442.6, "quote_volume": 52.84644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765080000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 3109.8, "quote_volume": 371.57386, "trades": 12, "taker_buy_volume": 1552.0, "taker_buy_quote": 185.464}, {"ts": 1768765140000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 764.8, "quote_volume": 91.3936, "trades": 5, "taker_buy_volume": 292.2, "taker_buy_quote": 34.9179}, {"ts": 1768765200000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 1843.0, "quote_volume": 220.33486, "trades": 8, "taker_buy_volume": 963.6, "taker_buy_quote": 115.24656}, {"ts": 1768765260000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 2827.6, "quote_volume": 337.90573, "trades": 6, "taker_buy_volume": 75.3, "taker_buy_quote": 9.00588}, {"ts": 1768765320000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 543.8, "quote_volume": 64.9841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765380000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 3079.0, "quote_volume": 367.6458, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765440000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1692.1, "quote_volume": 202.13244, "trades": 10, "taker_buy_volume": 957.0, "taker_buy_quote": 114.3615}, {"ts": 1768765500000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 23587.6, "quote_volume": 2816.35106, "trades": 23, "taker_buy_volume": 16898.7, "taker_buy_quote": 2017.70478}, {"ts": 1768765560000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 13532.4, "quote_volume": 1614.51852, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765620000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 24985.9, "quote_volume": 2978.44131, "trades": 34, "taker_buy_volume": 1869.5, "taker_buy_quote": 222.94135}, {"ts": 1768765680000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 12042.2, "quote_volume": 1434.21678, "trades": 20, "taker_buy_volume": 2531.1, "taker_buy_quote": 301.45401}, {"ts": 1768765740000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 4946.9, "quote_volume": 589.12757, "trades": 11, "taker_buy_volume": 4464.7, "taker_buy_quote": 531.74577}, {"ts": 1768765800000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 44322.4, "quote_volume": 5281.88847, "trades": 38, "taker_buy_volume": 24547.6, "taker_buy_quote": 2926.07392}, {"ts": 1768765860000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 5451.6, "quote_volume": 649.21333, "trades": 7, "taker_buy_volume": 4729.3, "taker_buy_quote": 563.25963}, {"ts": 1768765920000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 1967.2, "quote_volume": 234.16189, "trades": 8, "taker_buy_volume": 650.9, "taker_buy_quote": 77.52219}, {"ts": 1768765980000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 609.8, "quote_volume": 72.57039, "trades": 3, "taker_buy_volume": 41.9, "taker_buy_quote": 4.99029}, {"ts": 1768766040000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 833.1, "quote_volume": 99.16676, "trades": 7, "taker_buy_volume": 278.6, "taker_buy_quote": 33.18126}, {"ts": 1768766100000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 4529.1, "quote_volume": 539.32581, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766160000, "open": 0.119, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 1127.5, "quote_volume": 134.23401, "trades": 6, "taker_buy_volume": 561.9, "taker_buy_quote": 66.92761}, {"ts": 1768766220000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 403.1, "quote_volume": 48.00921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766280000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 14943.1, "quote_volume": 1781.15111, "trades": 5, "taker_buy_volume": 14279.0, "taker_buy_quote": 1702.0568}, {"ts": 1768766340000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 404.0, "quote_volume": 48.1164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766400000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 7873.1, "quote_volume": 937.82704, "trades": 12, "taker_buy_volume": 1408.3, "taker_buy_quote": 167.86936}, {"ts": 1768766460000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 742.5, "quote_volume": 88.43175, "trades": 6, "taker_buy_volume": 261.7, "taker_buy_quote": 31.16847}, {"ts": 1768766520000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 7273.7, "quote_volume": 866.5349, "trades": 22, "taker_buy_volume": 3719.7, "taker_buy_quote": 443.07257}, {"ts": 1768766580000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 1708.4, "quote_volume": 203.39385, "trades": 12, "taker_buy_volume": 134.3, "taker_buy_quote": 15.99932}, {"ts": 1768766640000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 13764.5, "quote_volume": 1638.00581, "trades": 41, "taker_buy_volume": 303.1, "taker_buy_quote": 36.09921}, {"ts": 1768766700000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 3827.6, "quote_volume": 455.85792, "trades": 6, "taker_buy_volume": 3156.7, "taker_buy_quote": 375.96297}, {"ts": 1768766760000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 950.6, "quote_volume": 113.21646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766820000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.119, "volume": 7277.3, "quote_volume": 866.24596, "trades": 20, "taker_buy_volume": 336.7, "taker_buy_quote": 40.10097}, {"ts": 1768766880000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 3726.0, "quote_volume": 443.394, "trades": 8, "taker_buy_volume": 3239.4, "taker_buy_quote": 385.4886}, {"ts": 1768766940000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 29360.5, "quote_volume": 3491.14617, "trades": 22, "taker_buy_volume": 494.6, "taker_buy_quote": 58.8574}, {"ts": 1768767000000, "open": 0.1189, "high": 0.1193, "low": 0.1189, "close": 0.1191, "volume": 178230.5, "quote_volume": 21236.05427, "trades": 231, "taker_buy_volume": 156585.8, "taker_buy_quote": 18658.31087}, {"ts": 1768767060000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 17246.9, "quote_volume": 2052.3811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767120000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 6155.2, "quote_volume": 733.10112, "trades": 10, "taker_buy_volume": 5516.3, "taker_buy_quote": 657.00813}, {"ts": 1768767180000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 53606.9, "quote_volume": 6381.15982, "trades": 26, "taker_buy_volume": 168.0, "taker_buy_quote": 20.0088}, {"ts": 1768767240000, "open": 0.1191, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 2070.6, "quote_volume": 246.54978, "trades": 9, "taker_buy_volume": 1483.8, "taker_buy_quote": 176.72058}, {"ts": 1768767300000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1191, "volume": 33223.3, "quote_volume": 3960.20895, "trades": 25, "taker_buy_volume": 8750.6, "taker_buy_quote": 1043.07152}, {"ts": 1768767360000, "open": 0.1191, "high": 0.1191, "low": 0.1191, "close": 0.1191, "volume": 4556.2, "quote_volume": 542.64342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767420000, "open": 0.1191, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 3323.2, "quote_volume": 395.99417, "trades": 8, "taker_buy_volume": 132.3, "taker_buy_quote": 15.77016}, {"ts": 1768767480000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 11215.5, "quote_volume": 1337.77806, "trades": 20, "taker_buy_volume": 2352.0, "taker_buy_quote": 280.5936}, {"ts": 1768767540000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 6688.8, "quote_volume": 798.00485, "trades": 15, "taker_buy_volume": 3498.8, "taker_buy_quote": 417.43785}, {"ts": 1768767600000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 10671.7, "quote_volume": 1274.097, "trades": 22, "taker_buy_volume": 7244.3, "taker_buy_quote": 864.97556}, {"ts": 1768767660000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 4425.6, "quote_volume": 528.41664, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767720000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 4283.4, "quote_volume": 511.44634, "trades": 4, "taker_buy_volume": 83.8, "taker_buy_quote": 10.0141}, {"ts": 1768767780000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 3722.6, "quote_volume": 444.58719, "trades": 16, "taker_buy_volume": 1087.5, "taker_buy_quote": 129.95625}, {"ts": 1768767840000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 34860.9, "quote_volume": 4165.79344, "trades": 29, "taker_buy_volume": 32938.3, "taker_buy_quote": 3936.12685}, {"ts": 1768767900000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 22880.5, "quote_volume": 2734.81957, "trades": 21, "taker_buy_volume": 21978.3, "taker_buy_quote": 2627.01834}, {"ts": 1768767960000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 2322.9, "quote_volume": 277.80455, "trades": 6, "taker_buy_volume": 2180.0, "taker_buy_quote": 260.728}, {"ts": 1768768020000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 12144.8, "quote_volume": 1452.53205, "trades": 27, "taker_buy_volume": 4796.0, "taker_buy_quote": 573.68525}, {"ts": 1768768080000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 19760.1, "quote_volume": 2364.53207, "trades": 19, "taker_buy_volume": 15864.6, "taker_buy_quote": 1898.68315}, {"ts": 1768768140000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 2536.9, "quote_volume": 303.66693, "trades": 9, "taker_buy_volume": 2049.2, "taker_buy_quote": 245.28924}, {"ts": 1768768200000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 17100.6, "quote_volume": 2048.66106, "trades": 22, "taker_buy_volume": 9841.4, "taker_buy_quote": 1179.0089}, {"ts": 1768768260000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 7785.3, "quote_volume": 932.58089, "trades": 10, "taker_buy_volume": 6804.8, "taker_buy_quote": 815.21504}, {"ts": 1768768320000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 17173.4, "quote_volume": 2057.26277, "trades": 14, "taker_buy_volume": 16067.9, "taker_buy_quote": 1924.93442}, {"ts": 1768768380000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 22631.4, "quote_volume": 2709.89568, "trades": 30, "taker_buy_volume": 7110.2, "taker_buy_quote": 851.15053}, {"ts": 1768768440000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 9095.1, "quote_volume": 1087.97436, "trades": 15, "taker_buy_volume": 1115.2, "taker_buy_quote": 133.48944}, {"ts": 1768768500000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 4098.3, "quote_volume": 490.91108, "trades": 8, "taker_buy_volume": 3445.7, "taker_buy_quote": 412.79486}, {"ts": 1768768560000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 715.6, "quote_volume": 85.65732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768620000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 13580.0, "quote_volume": 1624.29538, "trades": 30, "taker_buy_volume": 167.4, "taker_buy_quote": 20.02104}, {"ts": 1768768680000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 8649.4, "quote_volume": 1033.20554, "trades": 21, "taker_buy_volume": 3456.4, "taker_buy_quote": 413.0398}, {"ts": 1768768740000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 13565.6, "quote_volume": 1620.50721, "trades": 26, "taker_buy_volume": 2064.8, "taker_buy_quote": 246.53712}, {"ts": 1768768800000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 10335.5, "quote_volume": 1235.42961, "trades": 19, "taker_buy_volume": 5675.3, "taker_buy_quote": 678.5533}, {"ts": 1768768860000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 2173.6, "quote_volume": 259.59412, "trades": 13, "taker_buy_volume": 198.9, "taker_buy_quote": 23.76101}, {"ts": 1768768920000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1195.3, "quote_volume": 142.73931, "trades": 13, "taker_buy_volume": 336.9, "taker_buy_quote": 40.24635}, {"ts": 1768768980000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 6342.8, "quote_volume": 757.97211, "trades": 19, "taker_buy_volume": 5104.6, "taker_buy_quote": 610.00721}, {"ts": 1768769040000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 2466.2, "quote_volume": 294.87826, "trades": 7, "taker_buy_volume": 1805.6, "taker_buy_quote": 215.93656}, {"ts": 1768769100000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 292.6, "quote_volume": 34.99496, "trades": 2, "taker_buy_volume": 292.6, "taker_buy_quote": 34.99496}, {"ts": 1768769160000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 2102.5, "quote_volume": 251.14875, "trades": 7, "taker_buy_volume": 493.7, "taker_buy_quote": 58.99715}, {"ts": 1768769220000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 888.0, "quote_volume": 106.116, "trades": 7, "taker_buy_volume": 132.0, "taker_buy_quote": 15.774}, {"ts": 1768769280000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 9147.2, "quote_volume": 1093.95027, "trades": 6, "taker_buy_volume": 8598.7, "taker_buy_quote": 1028.40452}, {"ts": 1768769340000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 3972.5, "quote_volume": 475.02609, "trades": 4, "taker_buy_volume": 3123.4, "taker_buy_quote": 373.55864}, {"ts": 1768769400000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 660.3, "quote_volume": 78.90585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769460000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 2070.1, "quote_volume": 247.37695, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769520000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 3920.4, "quote_volume": 468.4878, "trades": 11, "taker_buy_volume": 3242.7, "taker_buy_quote": 387.50265}, {"ts": 1768769580000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 1434.8, "quote_volume": 171.41832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769640000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 3725.2, "quote_volume": 445.11938, "trades": 7, "taker_buy_volume": 3305.0, "taker_buy_quote": 394.9475}, {"ts": 1768769700000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 1576.9, "quote_volume": 188.25207, "trades": 7, "taker_buy_volume": 123.5, "taker_buy_quote": 14.75825}, {"ts": 1768769760000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 12246.3, "quote_volume": 1460.98359, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769820000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 583.2, "quote_volume": 69.57576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769880000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 3282.3, "quote_volume": 391.90662, "trades": 6, "taker_buy_volume": 2726.5, "taker_buy_quote": 325.5441}, {"ts": 1768769940000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 419.8, "quote_volume": 50.12412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770000000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 23351.8, "quote_volume": 2790.5401, "trades": 22, "taker_buy_volume": 20904.2, "taker_buy_quote": 2498.0519}, {"ts": 1768770060000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 58871.5, "quote_volume": 7036.9708, "trades": 34, "taker_buy_volume": 58229.3, "taker_buy_quote": 6960.2279}, {"ts": 1768770120000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 8710.5, "quote_volume": 1042.54281, "trades": 21, "taker_buy_volume": 8092.3, "taker_buy_quote": 968.55179}, {"ts": 1768770180000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 569.1, "quote_volume": 68.12127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770240000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1122.3, "quote_volume": 134.33931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770300000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 10360.0, "quote_volume": 1241.09161, "trades": 15, "taker_buy_volume": 9921.2, "taker_buy_quote": 1188.56725}, {"ts": 1768770360000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 607.5, "quote_volume": 72.78899, "trades": 2, "taker_buy_volume": 104.9, "taker_buy_quote": 12.57751}, {"ts": 1768770420000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 20785.1, "quote_volume": 2490.0483, "trades": 16, "taker_buy_volume": 131.7, "taker_buy_quote": 15.77766}, {"ts": 1768770480000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 98255.8, "quote_volume": 11761.32424, "trades": 30, "taker_buy_volume": 985.0, "taker_buy_quote": 117.99631}, {"ts": 1768770540000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 1233.7, "quote_volume": 147.61735, "trades": 4, "taker_buy_volume": 668.3, "taker_buy_quote": 79.99551}, {"ts": 1768770600000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 837.3, "quote_volume": 100.23212, "trades": 6, "taker_buy_volume": 275.7, "taker_buy_quote": 33.0086}, {"ts": 1768770660000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 4854.8, "quote_volume": 581.12516, "trades": 9, "taker_buy_volume": 475.0, "taker_buy_quote": 56.8631}, {"ts": 1768770720000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 847.0, "quote_volume": 101.41012, "trades": 5, "taker_buy_volume": 242.2, "taker_buy_quote": 29.01556}, {"ts": 1768770780000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 5615.1, "quote_volume": 672.69733, "trades": 16, "taker_buy_volume": 4967.7, "taker_buy_quote": 595.13881}, {"ts": 1768770840000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1648.2, "quote_volume": 197.46104, "trades": 5, "taker_buy_volume": 66.8, "taker_buy_quote": 8.00932}, {"ts": 1768770900000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 4255.9, "quote_volume": 509.55682, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 107.73}, {"ts": 1768770960000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 18353.7, "quote_volume": 2197.02142, "trades": 16, "taker_buy_volume": 17733.5, "taker_buy_quote": 2122.78348}, {"ts": 1768771020000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 7295.0, "quote_volume": 873.88946, "trades": 4, "taker_buy_volume": 6779.6, "taker_buy_quote": 812.19608}, {"ts": 1768771080000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 482.3, "quote_volume": 57.73131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771140000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1285.8, "quote_volume": 153.91026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771200000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 607.8, "quote_volume": 72.75366, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771260000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 630.5, "quote_volume": 75.48297, "trades": 4, "taker_buy_volume": 121.2, "taker_buy_quote": 14.51976}, {"ts": 1768771320000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 5613.5, "quote_volume": 671.73292, "trades": 10, "taker_buy_volume": 56.3, "taker_buy_quote": 6.73911}, {"ts": 1768771380000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 1713.0, "quote_volume": 204.8748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771440000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 3083.4, "quote_volume": 368.77464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771500000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 643.5, "quote_volume": 76.97021, "trades": 2, "taker_buy_volume": 76.1, "taker_buy_quote": 9.10917}, {"ts": 1768771560000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 10238.8, "quote_volume": 1225.54357, "trades": 8, "taker_buy_volume": 9830.9, "taker_buy_quote": 1176.75873}, {"ts": 1768771620000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 27203.3, "quote_volume": 3256.18066, "trades": 21, "taker_buy_volume": 25256.7, "taker_buy_quote": 3023.34577}, {"ts": 1768771680000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 572.5, "quote_volume": 68.471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771740000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 565.4, "quote_volume": 67.62184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771800000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 5420.3, "quote_volume": 648.7465, "trades": 3, "taker_buy_volume": 4786.2, "taker_buy_quote": 572.90814}, {"ts": 1768771860000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 4477.3, "quote_volume": 535.48508, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771920000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 2555.0, "quote_volume": 305.53636, "trades": 18, "taker_buy_volume": 711.8, "taker_buy_quote": 85.13128}, {"ts": 1768771980000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 965.6, "quote_volume": 115.49497, "trades": 11, "taker_buy_volume": 291.5, "taker_buy_quote": 34.87261}, {"ts": 1768772040000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 22224.8, "quote_volume": 2660.2435, "trades": 15, "taker_buy_volume": 18876.0, "taker_buy_quote": 2259.4572}, {"ts": 1768772100000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 3112.0, "quote_volume": 372.46237, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772160000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 2745.5, "quote_volume": 328.3618, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772220000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 7502.0, "quote_volume": 897.1976, "trades": 10, "taker_buy_volume": 4447.5, "taker_buy_quote": 531.921}, {"ts": 1768772280000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 590.8, "quote_volume": 70.65968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772340000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 1830.0, "quote_volume": 218.82291, "trades": 10, "taker_buy_volume": 259.5, "taker_buy_quote": 31.0362}, {"ts": 1768772400000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 642.2, "quote_volume": 76.7429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772460000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 422.9, "quote_volume": 50.53655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772520000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 402.9, "quote_volume": 48.14655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772580000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 97010.4, "quote_volume": 11592.7428, "trades": 21, "taker_buy_volume": 60248.1, "taker_buy_quote": 7199.64795}, {"ts": 1768772640000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 489.9, "quote_volume": 58.54305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772700000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 20960.1, "quote_volume": 2507.61619, "trades": 23, "taker_buy_volume": 17342.7, "taker_buy_quote": 2074.97515}, {"ts": 1768772760000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 50594.4, "quote_volume": 6061.15301, "trades": 21, "taker_buy_volume": 43658.3, "taker_buy_quote": 5230.26434}, {"ts": 1768772820000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 952.4, "quote_volume": 114.00228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772880000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 13322.0, "quote_volume": 1594.6434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772940000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 813.8, "quote_volume": 97.4394, "trades": 3, "taker_buy_volume": 275.4, "taker_buy_quote": 32.99292}, {"ts": 1768773000000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 17620.1, "quote_volume": 2109.06891, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 31255.3, "quote_volume": 3738.13388, "trades": 26, "taker_buy_volume": 6399.2, "taker_buy_quote": 765.34432}, {"ts": 1768773120000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 12584.8, "quote_volume": 1503.81987, "trades": 25, "taker_buy_volume": 6043.4, "taker_buy_quote": 722.19716}, {"ts": 1768773180000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 16809.4, "quote_volume": 2010.35128, "trades": 21, "taker_buy_volume": 16196.3, "taker_buy_quote": 1937.07748}, {"ts": 1768773240000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 6409.2, "quote_volume": 766.4764, "trades": 12, "taker_buy_volume": 5770.0, "taker_buy_quote": 690.092}, {"ts": 1768773300000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 758.7, "quote_volume": 90.74932, "trades": 5, "taker_buy_volume": 88.0, "taker_buy_quote": 10.5336}, {"ts": 1768773360000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 4972.9, "quote_volume": 594.71744, "trades": 8, "taker_buy_volume": 919.8, "taker_buy_quote": 110.00808}, {"ts": 1768773420000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 1515.7, "quote_volume": 181.12615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773480000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 797.4, "quote_volume": 95.2893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 594.1, "quote_volume": 70.99495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773600000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 579.6, "quote_volume": 69.27245, "trades": 2, "taker_buy_volume": 102.5, "taker_buy_quote": 12.259}, {"ts": 1768773660000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 7065.8, "quote_volume": 845.00981, "trades": 5, "taker_buy_volume": 6467.1, "taker_buy_quote": 773.46516}, {"ts": 1768773720000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 30355.3, "quote_volume": 3630.51062, "trades": 15, "taker_buy_volume": 30355.3, "taker_buy_quote": 3630.51062}, {"ts": 1768773780000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 3817.2, "quote_volume": 456.87678, "trades": 12, "taker_buy_volume": 3187.8, "taker_buy_quote": 381.57966}, {"ts": 1768773840000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 3354.5, "quote_volume": 401.81772, "trades": 12, "taker_buy_volume": 1377.3, "taker_buy_quote": 165.00054}, {"ts": 1768773900000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 607.5, "quote_volume": 72.73092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773960000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 2713.5, "quote_volume": 325.1607, "trades": 9, "taker_buy_volume": 2194.4, "taker_buy_quote": 262.97252}, {"ts": 1768774020000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 25787.1, "quote_volume": 3092.44723, "trades": 24, "taker_buy_volume": 21472.5, "taker_buy_quote": 2575.20296}, {"ts": 1768774080000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 23575.7, "quote_volume": 2826.67081, "trades": 10, "taker_buy_volume": 23019.5, "taker_buy_quote": 2760.03805}, {"ts": 1768774140000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 12471.7, "quote_volume": 1495.20338, "trades": 19, "taker_buy_volume": 3002.3, "taker_buy_quote": 359.97577}, {"ts": 1768774200000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 13757.2, "quote_volume": 1649.43674, "trades": 14, "taker_buy_volume": 12710.1, "taker_buy_quote": 1523.94099}, {"ts": 1768774260000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 3119.2, "quote_volume": 373.94629, "trades": 19, "taker_buy_volume": 2350.3, "taker_buy_quote": 281.81014}, {"ts": 1768774320000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 26240.4, "quote_volume": 3148.1799, "trades": 20, "taker_buy_volume": 24646.8, "taker_buy_quote": 2957.10726}, {"ts": 1768774380000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1201, "volume": 67087.9, "quote_volume": 8056.53256, "trades": 78, "taker_buy_volume": 62137.2, "taker_buy_quote": 7462.05932}, {"ts": 1768774440000, "open": 0.12, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2336.3, "quote_volume": 280.36337, "trades": 7, "taker_buy_volume": 73.7, "taker_buy_quote": 8.85137}, {"ts": 1768774500000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 25058.4, "quote_volume": 3006.80948, "trades": 15, "taker_buy_volume": 4166.6, "taker_buy_quote": 499.992}, {"ts": 1768774560000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 956.1, "quote_volume": 114.63639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774620000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 4033.6, "quote_volume": 483.5803, "trades": 13, "taker_buy_volume": 1968.1, "taker_buy_quote": 235.97519}, {"ts": 1768774680000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 6437.1, "quote_volume": 771.1553, "trades": 21, "taker_buy_volume": 1031.7, "taker_buy_quote": 123.59766}, {"ts": 1768774740000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 5840.0, "quote_volume": 699.59338, "trades": 15, "taker_buy_volume": 334.0, "taker_buy_quote": 40.02989}, {"ts": 1768774800000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 7554.8, "quote_volume": 905.05951, "trades": 11, "taker_buy_volume": 6737.1, "taker_buy_quote": 807.11293}, {"ts": 1768774860000, "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 1555.2, "quote_volume": 186.38005, "trades": 15, "taker_buy_volume": 1060.8, "taker_buy_quote": 127.15093}, {"ts": 1768774920000, "open": 0.1198, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 3907.2, "quote_volume": 468.03448, "trades": 7, "taker_buy_volume": 83.5, "taker_buy_quote": 10.0033}, {"ts": 1768774980000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 446.6, "quote_volume": 53.45802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775040000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 50600.2, "quote_volume": 6056.80743, "trades": 24, "taker_buy_volume": 6775.0, "taker_buy_quote": 810.9675}, {"ts": 1768775100000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 12767.5, "quote_volume": 1528.26975, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775160000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 438.2, "quote_volume": 52.40872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775220000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 615.8, "quote_volume": 73.64968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775280000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 9566.2, "quote_volume": 1145.02866, "trades": 3, "taker_buy_volume": 9111.4, "taker_buy_quote": 1090.63458}, {"ts": 1768775340000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 578.6, "quote_volume": 69.20056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775400000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 436.5, "quote_volume": 52.2054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775460000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 1285.4, "quote_volume": 153.81686, "trades": 2, "taker_buy_volume": 830.2, "taker_buy_quote": 99.37494}, {"ts": 1768775520000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 18144.7, "quote_volume": 2170.10612, "trades": 23, "taker_buy_volume": 7820.0, "taker_buy_quote": 935.272}, {"ts": 1768775580000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 1070.8, "quote_volume": 128.09178, "trades": 8, "taker_buy_volume": 241.0, "taker_buy_quote": 28.8477}, {"ts": 1768775640000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 494.0, "quote_volume": 59.0824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775700000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 551.7, "quote_volume": 65.98332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775760000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 417.1, "quote_volume": 49.88516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775820000, "open": 0.1196, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 25150.1, "quote_volume": 3011.16771, "trades": 18, "taker_buy_volume": 24172.5, "taker_buy_quote": 2894.14519}, {"ts": 1768775880000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 661.1, "quote_volume": 79.19978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1198, "volume": 111360.5, "quote_volume": 13347.04035, "trades": 41, "taker_buy_volume": 83547.6, "taker_buy_quote": 10015.09938}, {"ts": 1768776000000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 6913.0, "quote_volume": 828.1256, "trades": 5, "taker_buy_volume": 6395.0, "taker_buy_quote": 766.121}, {"ts": 1768776060000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 2343.5, "quote_volume": 280.95388, "trades": 10, "taker_buy_volume": 1867.6, "taker_buy_quote": 223.93356}, {"ts": 1768776120000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 5325.4, "quote_volume": 638.99271, "trades": 2, "taker_buy_volume": 4772.5, "taker_buy_quote": 572.7}, {"ts": 1768776180000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 24570.8, "quote_volume": 2946.03892, "trades": 31, "taker_buy_volume": 9977.9, "taker_buy_quote": 1196.35021}, {"ts": 1768776240000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 1277.5, "quote_volume": 153.24919, "trades": 2, "taker_buy_volume": 769.4, "taker_buy_quote": 92.328}, {"ts": 1768776300000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 596.4, "quote_volume": 71.50836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776360000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 13318.6, "quote_volume": 1598.91326, "trades": 25, "taker_buy_volume": 9867.5, "taker_buy_quote": 1184.82642}, {"ts": 1768776420000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1108.4, "quote_volume": 133.02697, "trades": 9, "taker_buy_volume": 58.3, "taker_buy_quote": 7.00183}, {"ts": 1768776480000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 425.9, "quote_volume": 51.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776540000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 590.4, "quote_volume": 70.85248, "trades": 2, "taker_buy_volume": 44.8, "taker_buy_quote": 5.38048}, {"ts": 1768776600000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 608.5, "quote_volume": 73.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776660000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 101121.2, "quote_volume": 12156.6519, "trades": 285, "taker_buy_volume": 91621.6, "taker_buy_quote": 11015.01895}, {"ts": 1768776720000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 1200.5, "quote_volume": 144.31757, "trades": 8, "taker_buy_volume": 174.7, "taker_buy_quote": 21.01641}, {"ts": 1768776780000, "open": 0.1203, "high": 0.1203, "low": 0.1201, "close": 0.1201, "volume": 6763.6, "quote_volume": 813.00855, "trades": 14, "taker_buy_volume": 764.2, "taker_buy_quote": 91.93326}, {"ts": 1768776840000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 2267.4, "quote_volume": 272.55482, "trades": 11, "taker_buy_volume": 1684.5, "taker_buy_quote": 202.49024}, {"ts": 1768776900000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 597.5, "quote_volume": 71.82865, "trades": 4, "taker_buy_volume": 91.5, "taker_buy_quote": 11.00745}, {"ts": 1768776960000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 4261.5, "quote_volume": 512.43329, "trades": 24, "taker_buy_volume": 2599.0, "taker_buy_quote": 312.60079}, {"ts": 1768777020000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 64944.1, "quote_volume": 7812.71596, "trades": 19, "taker_buy_volume": 64351.4, "taker_buy_quote": 7741.47342}, {"ts": 1768777080000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 36949.1, "quote_volume": 4439.67117, "trades": 37, "taker_buy_volume": 3143.0, "taker_buy_quote": 377.48096}, {"ts": 1768777140000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 4987.0, "quote_volume": 598.9387, "trades": 95, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777200000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 8508.9, "quote_volume": 1021.06892, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777260000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 1150.3, "quote_volume": 137.92097, "trades": 7, "taker_buy_volume": 75.1, "taker_buy_quote": 9.00449}, {"ts": 1768777320000, "open": 0.1198, "high": 0.1198, "low": 0.1196, "close": 0.1196, "volume": 13374.2, "quote_volume": 1601.79279, "trades": 26, "taker_buy_volume": 83.5, "taker_buy_quote": 10.0033}, {"ts": 1768777380000, "open": 0.1196, "high": 0.1196, "low": 0.1192, "close": 0.1192, "volume": 259669.0, "quote_volume": 30980.26238, "trades": 84, "taker_buy_volume": 5006.7, "taker_buy_quote": 598.35849}, {"ts": 1768777440000, "open": 0.1192, "high": 0.1192, "low": 0.1188, "close": 0.119, "volume": 271206.8, "quote_volume": 32269.49372, "trades": 193, "taker_buy_volume": 106367.7, "taker_buy_quote": 12656.05229}, {"ts": 1768777500000, "open": 0.1189, "high": 0.119, "low": 0.1188, "close": 0.1189, "volume": 21699.3, "quote_volume": 2579.17847, "trades": 57, "taker_buy_volume": 9955.9, "taker_buy_quote": 1183.76576}, {"ts": 1768777560000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1187, "volume": 84825.6, "quote_volume": 10071.55606, "trades": 96, "taker_buy_volume": 27388.4, "taker_buy_quote": 3251.0216}, {"ts": 1768777620000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 27832.5, "quote_volume": 3306.40675, "trades": 87, "taker_buy_volume": 26890.0, "taker_buy_quote": 3194.532}, {"ts": 1768777680000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 89372.9, "quote_volume": 10625.50802, "trades": 32, "taker_buy_volume": 6378.3, "taker_buy_quote": 758.37987}, {"ts": 1768777740000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 3611.6, "quote_volume": 429.14218, "trades": 12, "taker_buy_volume": 841.0, "taker_buy_quote": 99.9949}, {"ts": 1768777800000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 218603.3, "quote_volume": 25940.47287, "trades": 145, "taker_buy_volume": 88210.2, "taker_buy_quote": 10470.55074}, {"ts": 1768777860000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1187, "volume": 76961.6, "quote_volume": 9134.08113, "trades": 50, "taker_buy_volume": 58484.6, "taker_buy_quote": 6942.12202}, {"ts": 1768777920000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 33210.2, "quote_volume": 3938.90361, "trades": 44, "taker_buy_volume": 84.3, "taker_buy_quote": 10.00641}, {"ts": 1768777980000, "open": 0.1186, "high": 0.1189, "low": 0.1186, "close": 0.1189, "volume": 19073.7, "quote_volume": 2263.72943, "trades": 52, "taker_buy_volume": 9501.7, "taker_buy_quote": 1128.05659}, {"ts": 1768778040000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 250966.5, "quote_volume": 29789.76584, "trades": 163, "taker_buy_volume": 224774.8, "taker_buy_quote": 26680.85147}, {"ts": 1768778100000, "open": 0.1186, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 47481.3, "quote_volume": 5632.74975, "trades": 40, "taker_buy_volume": 11278.8, "taker_buy_quote": 1338.69027}, {"ts": 1768778160000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 30339.3, "quote_volume": 3598.89573, "trades": 75, "taker_buy_volume": 29722.4, "taker_buy_quote": 3525.68488}, {"ts": 1768778220000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 15309.7, "quote_volume": 1817.51432, "trades": 26, "taker_buy_volume": 6779.7, "taker_buy_quote": 805.00332}, {"ts": 1768778280000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 17262.7, "quote_volume": 2050.75235, "trades": 40, "taker_buy_volume": 3893.2, "taker_buy_quote": 462.51216}, {"ts": 1768778340000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 1740.5, "quote_volume": 206.59735, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768778400000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 4623.8, "quote_volume": 549.31437, "trades": 14, "taker_buy_volume": 483.5, "taker_buy_quote": 57.44673}, {"ts": 1768778460000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 18090.5, "quote_volume": 2146.75854, "trades": 29, "taker_buy_volume": 1180.3, "taker_buy_quote": 140.00042}, {"ts": 1768778520000, "open": 0.1186, "high": 0.1186, "low": 0.118, "close": 0.118, "volume": 597996.6, "quote_volume": 70710.29462, "trades": 412, "taker_buy_volume": 214895.7, "taker_buy_quote": 25410.9437}, {"ts": 1768778580000, "open": 0.118, "high": 0.1183, "low": 0.1178, "close": 0.1183, "volume": 693675.5, "quote_volume": 81798.3154, "trades": 450, "taker_buy_volume": 202113.1, "taker_buy_quote": 23846.13824}, {"ts": 1768778640000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 38480.7, "quote_volume": 4551.43016, "trades": 35, "taker_buy_volume": 4145.0, "taker_buy_quote": 490.35851}, {"ts": 1768778700000, "open": 0.1183, "high": 0.1183, "low": 0.118, "close": 0.118, "volume": 134401.9, "quote_volume": 15873.82014, "trades": 146, "taker_buy_volume": 49760.8, "taker_buy_quote": 5877.18117}, {"ts": 1768778760000, "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 128132.4, "quote_volume": 15114.17473, "trades": 191, "taker_buy_volume": 72912.5, "taker_buy_quote": 8603.45509}, {"ts": 1768778820000, "open": 0.1178, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 549054.0, "quote_volume": 64623.46894, "trades": 235, "taker_buy_volume": 216767.4, "taker_buy_quote": 25532.5158}, {"ts": 1768778880000, "open": 0.1179, "high": 0.1179, "low": 0.1174, "close": 0.1176, "volume": 628365.8, "quote_volume": 73834.65028, "trades": 427, "taker_buy_volume": 141219.8, "taker_buy_quote": 16599.47262}, {"ts": 1768778940000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1175, "volume": 178672.0, "quote_volume": 20988.32631, "trades": 280, "taker_buy_volume": 110089.3, "taker_buy_quote": 12933.49603}, {"ts": 1768779000000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 354957.7, "quote_volume": 41624.64433, "trades": 568, "taker_buy_volume": 204417.8, "taker_buy_quote": 23974.0491}, {"ts": 1768779060000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1179, "volume": 206012.9, "quote_volume": 24264.16144, "trades": 127, "taker_buy_volume": 47326.3, "taker_buy_quote": 5570.79809}, {"ts": 1768779120000, "open": 0.1178, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 78867.6, "quote_volume": 9283.27445, "trades": 159, "taker_buy_volume": 45121.8, "taker_buy_quote": 5312.05288}, {"ts": 1768779180000, "open": 0.1177, "high": 0.1177, "low": 0.1174, "close": 0.1175, "volume": 20971.1, "quote_volume": 2464.49895, "trades": 79, "taker_buy_volume": 10629.0, "taker_buy_quote": 1249.14935}, {"ts": 1768779240000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 236010.1, "quote_volume": 27649.93181, "trades": 187, "taker_buy_volume": 130513.4, "taker_buy_quote": 15289.38391}, {"ts": 1768779300000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 120547.2, "quote_volume": 14121.20124, "trades": 148, "taker_buy_volume": 72656.5, "taker_buy_quote": 8512.59637}, {"ts": 1768779360000, "open": 0.1171, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 91416.6, "quote_volume": 10706.89854, "trades": 179, "taker_buy_volume": 38090.6, "taker_buy_quote": 4461.47715}, {"ts": 1768779420000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 43059.7, "quote_volume": 5043.58375, "trades": 126, "taker_buy_volume": 20602.2, "taker_buy_quote": 2413.93199}, {"ts": 1768779480000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1169, "volume": 504646.8, "quote_volume": 59006.43287, "trades": 267, "taker_buy_volume": 192063.3, "taker_buy_quote": 22467.5445}, {"ts": 1768779540000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1166, "volume": 459298.0, "quote_volume": 53638.75609, "trades": 221, "taker_buy_volume": 279321.6, "taker_buy_quote": 32626.78013}, {"ts": 1768779600000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 246722.0, "quote_volume": 28751.97141, "trades": 356, "taker_buy_volume": 101110.1, "taker_buy_quote": 11784.7338}, {"ts": 1768779660000, "open": 0.1165, "high": 0.1166, "low": 0.1163, "close": 0.1164, "volume": 226789.9, "quote_volume": 26419.34556, "trades": 137, "taker_buy_volume": 42752.8, "taker_buy_quote": 4980.35626}, {"ts": 1768779720000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 113739.3, "quote_volume": 13238.84746, "trades": 208, "taker_buy_volume": 83535.9, "taker_buy_quote": 9723.9076}, {"ts": 1768779780000, "open": 0.1164, "high": 0.1165, "low": 0.1162, "close": 0.1164, "volume": 162778.7, "quote_volume": 18924.6167, "trades": 153, "taker_buy_volume": 26930.4, "taker_buy_quote": 3131.20863}, {"ts": 1768779840000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 77679.5, "quote_volume": 9045.13193, "trades": 154, "taker_buy_volume": 60638.2, "taker_buy_quote": 7062.84938}, {"ts": 1768779900000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 63666.7, "quote_volume": 7405.32277, "trades": 64, "taker_buy_volume": 3677.5, "taker_buy_quote": 427.78325}, {"ts": 1768779960000, "open": 0.1162, "high": 0.1162, "low": 0.1155, "close": 0.1158, "volume": 1654734.9, "quote_volume": 191499.95371, "trades": 1553, "taker_buy_volume": 832167.5, "taker_buy_quote": 96314.44172}, {"ts": 1768780020000, "open": 0.1158, "high": 0.1158, "low": 0.115, "close": 0.1151, "volume": 1192730.8, "quote_volume": 137449.03796, "trades": 1055, "taker_buy_volume": 363811.9, "taker_buy_quote": 41949.21422}, {"ts": 1768780080000, "open": 0.115, "high": 0.1153, "low": 0.1148, "close": 0.115, "volume": 724421.0, "quote_volume": 83326.89256, "trades": 911, "taker_buy_volume": 479514.6, "taker_buy_quote": 55179.26069}, {"ts": 1768780140000, "open": 0.1151, "high": 0.1154, "low": 0.115, "close": 0.1152, "volume": 392493.5, "quote_volume": 45231.76023, "trades": 402, "taker_buy_volume": 206217.6, "taker_buy_quote": 23757.83682}, {"ts": 1768780200000, "open": 0.1152, "high": 0.1155, "low": 0.1151, "close": 0.1154, "volume": 204567.9, "quote_volume": 23586.5649, "trades": 441, "taker_buy_volume": 158735.8, "taker_buy_quote": 18301.89678}, {"ts": 1768780260000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 145989.0, "quote_volume": 16810.10912, "trades": 374, "taker_buy_volume": 104277.7, "taker_buy_quote": 12008.46687}, {"ts": 1768780320000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1151, "volume": 119931.2, "quote_volume": 13800.1556, "trades": 306, "taker_buy_volume": 64935.0, "taker_buy_quote": 7472.7171}, {"ts": 1768780380000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 319209.2, "quote_volume": 36724.79937, "trades": 342, "taker_buy_volume": 169700.4, "taker_buy_quote": 19524.62198}, {"ts": 1768780440000, "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.1149, "volume": 119087.1, "quote_volume": 13683.12347, "trades": 183, "taker_buy_volume": 39693.4, "taker_buy_quote": 4560.78734}, {"ts": 1768780500000, "open": 0.115, "high": 0.1151, "low": 0.115, "close": 0.115, "volume": 296149.8, "quote_volume": 34069.95077, "trades": 200, "taker_buy_volume": 161055.8, "taker_buy_quote": 18527.66978}, {"ts": 1768780560000, "open": 0.115, "high": 0.115, "low": 0.1146, "close": 0.1147, "volume": 564476.2, "quote_volume": 64804.04192, "trades": 646, "taker_buy_volume": 254519.7, "taker_buy_quote": 29225.98726}, {"ts": 1768780620000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 261443.9, "quote_volume": 29963.72264, "trades": 308, "taker_buy_volume": 127702.9, "taker_buy_quote": 14635.94342}, {"ts": 1768780680000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 235591.4, "quote_volume": 27013.89074, "trades": 124, "taker_buy_volume": 134493.0, "taker_buy_quote": 15423.94599}, {"ts": 1768780740000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 137532.1, "quote_volume": 15758.31825, "trades": 116, "taker_buy_volume": 65889.0, "taker_buy_quote": 7550.05689}, {"ts": 1768780800000, "open": 0.1146, "high": 0.1146, "low": 0.1106, "close": 0.1112, "volume": 6443426.6, "quote_volume": 726362.96693, "trades": 2811, "taker_buy_volume": 2780985.9, "taker_buy_quote": 313119.0495}, {"ts": 1768780860000, "open": 0.1113, "high": 0.114, "low": 0.1053, "close": 0.1056, "volume": 8945727.9, "quote_volume": 980598.95256, "trades": 4665, "taker_buy_volume": 4073763.9, "taker_buy_quote": 447169.65933}, {"ts": 1768780920000, "open": 0.1056, "high": 0.1077, "low": 0.1018, "close": 0.1048, "volume": 5038264.0, "quote_volume": 530215.87398, "trades": 2457, "taker_buy_volume": 2382090.2, "taker_buy_quote": 251183.45922}, {"ts": 1768780980000, "open": 0.1049, "high": 0.1097, "low": 0.1041, "close": 0.1089, "volume": 2853779.4, "quote_volume": 304839.16838, "trades": 2110, "taker_buy_volume": 1472842.3, "taker_buy_quote": 157233.85117}, {"ts": 1768781040000, "open": 0.1089, "high": 0.1103, "low": 0.1088, "close": 0.1101, "volume": 1909506.8, "quote_volume": 209138.71694, "trades": 1276, "taker_buy_volume": 845997.6, "taker_buy_quote": 92663.72038}, {"ts": 1768781100000, "open": 0.11, "high": 0.111, "low": 0.1098, "close": 0.1107, "volume": 1830622.4, "quote_volume": 202045.93413, "trades": 1232, "taker_buy_volume": 1015386.4, "taker_buy_quote": 112161.04991}, {"ts": 1768781160000, "open": 0.1107, "high": 0.1123, "low": 0.1099, "close": 0.11, "volume": 2898009.4, "quote_volume": 321045.41333, "trades": 1752, "taker_buy_volume": 1442237.6, "taker_buy_quote": 159957.90839}, {"ts": 1768781220000, "open": 0.11, "high": 0.1105, "low": 0.1094, "close": 0.1102, "volume": 1559343.5, "quote_volume": 171255.28355, "trades": 1189, "taker_buy_volume": 858436.0, "taker_buy_quote": 94356.34696}, {"ts": 1768781280000, "open": 0.1102, "high": 0.1108, "low": 0.1102, "close": 0.1103, "volume": 947107.6, "quote_volume": 104635.79811, "trades": 622, "taker_buy_volume": 427560.0, "taker_buy_quote": 47244.074}, {"ts": 1768781340000, "open": 0.1103, "high": 0.1104, "low": 0.1097, "close": 0.1102, "volume": 1675484.9, "quote_volume": 184198.83725, "trades": 1027, "taker_buy_volume": 551645.5, "taker_buy_quote": 60645.74472}, {"ts": 1768781400000, "open": 0.1102, "high": 0.1103, "low": 0.1098, "close": 0.11, "volume": 570065.1, "quote_volume": 62730.57377, "trades": 447, "taker_buy_volume": 183521.0, "taker_buy_quote": 20205.82391}, {"ts": 1768781460000, "open": 0.11, "high": 0.1101, "low": 0.1093, "close": 0.1095, "volume": 1722951.8, "quote_volume": 188891.80251, "trades": 1055, "taker_buy_volume": 480805.8, "taker_buy_quote": 52718.58413}, {"ts": 1768781520000, "open": 0.1095, "high": 0.11, "low": 0.1092, "close": 0.1098, "volume": 2691053.2, "quote_volume": 295413.83107, "trades": 842, "taker_buy_volume": 1058031.9, "taker_buy_quote": 116102.92135}, {"ts": 1768781580000, "open": 0.1098, "high": 0.1099, "low": 0.1094, "close": 0.1096, "volume": 758694.1, "quote_volume": 83213.19026, "trades": 488, "taker_buy_volume": 320507.4, "taker_buy_quote": 35162.13116}, {"ts": 1768781640000, "open": 0.1096, "high": 0.1097, "low": 0.1092, "close": 0.1094, "volume": 665065.9, "quote_volume": 72734.98046, "trades": 480, "taker_buy_volume": 325606.4, "taker_buy_quote": 35623.99123}, {"ts": 1768781700000, "open": 0.1093, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 910719.9, "quote_volume": 99535.4752, "trades": 686, "taker_buy_volume": 245945.8, "taker_buy_quote": 26891.09283}, {"ts": 1768781760000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1091, "volume": 918552.6, "quote_volume": 100220.62296, "trades": 540, "taker_buy_volume": 381662.3, "taker_buy_quote": 41656.04849}, {"ts": 1768781820000, "open": 0.1092, "high": 0.11, "low": 0.109, "close": 0.11, "volume": 919599.5, "quote_volume": 100749.22539, "trades": 540, "taker_buy_volume": 419785.6, "taker_buy_quote": 45993.5488}, {"ts": 1768781880000, "open": 0.11, "high": 0.11, "low": 0.1095, "close": 0.1098, "volume": 710048.0, "quote_volume": 77973.33015, "trades": 338, "taker_buy_volume": 163814.8, "taker_buy_quote": 17975.91426}, {"ts": 1768781940000, "open": 0.1098, "high": 0.11, "low": 0.1096, "close": 0.1098, "volume": 169218.5, "quote_volume": 18598.67385, "trades": 255, "taker_buy_volume": 113567.3, "taker_buy_quote": 12484.5557}, {"ts": 1768782000000, "open": 0.1097, "high": 0.1097, "low": 0.1088, "close": 0.1091, "volume": 690189.0, "quote_volume": 75394.10755, "trades": 635, "taker_buy_volume": 265786.1, "taker_buy_quote": 29049.05853}, {"ts": 1768782060000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.1087, "volume": 565755.1, "quote_volume": 61592.64698, "trades": 660, "taker_buy_volume": 213835.8, "taker_buy_quote": 23284.70127}, {"ts": 1768782120000, "open": 0.1088, "high": 0.1091, "low": 0.1086, "close": 0.109, "volume": 1017796.7, "quote_volume": 110751.46684, "trades": 620, "taker_buy_volume": 432179.2, "taker_buy_quote": 47023.29804}, {"ts": 1768782180000, "open": 0.109, "high": 0.1097, "low": 0.109, "close": 0.1091, "volume": 797697.8, "quote_volume": 87195.50258, "trades": 731, "taker_buy_volume": 554615.4, "taker_buy_quote": 60625.35182}, {"ts": 1768782240000, "open": 0.109, "high": 0.1092, "low": 0.1087, "close": 0.1091, "volume": 473563.0, "quote_volume": 51579.83773, "trades": 506, "taker_buy_volume": 428498.0, "taker_buy_quote": 46672.99888}, {"ts": 1768782300000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 845029.2, "quote_volume": 92042.96266, "trades": 502, "taker_buy_volume": 528297.7, "taker_buy_quote": 57530.63404}, {"ts": 1768782360000, "open": 0.109, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 534837.2, "quote_volume": 58335.30673, "trades": 415, "taker_buy_volume": 391150.1, "taker_buy_quote": 42663.75579}, {"ts": 1768782420000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1087, "volume": 179483.0, "quote_volume": 19508.79879, "trades": 359, "taker_buy_volume": 86288.7, "taker_buy_quote": 9383.12815}, {"ts": 1768782480000, "open": 0.1087, "high": 0.1089, "low": 0.1085, "close": 0.1088, "volume": 156915.7, "quote_volume": 17045.89934, "trades": 236, "taker_buy_volume": 70298.5, "taker_buy_quote": 7641.40749}, {"ts": 1768782540000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1089, "volume": 200579.3, "quote_volume": 21862.92293, "trades": 293, "taker_buy_volume": 117300.7, "taker_buy_quote": 12787.67746}, {"ts": 1768782600000, "open": 0.1088, "high": 0.1088, "low": 0.1083, "close": 0.1085, "volume": 340351.1, "quote_volume": 36923.7019, "trades": 479, "taker_buy_volume": 187437.1, "taker_buy_quote": 20336.79777}, {"ts": 1768782660000, "open": 0.1084, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 747910.3, "quote_volume": 80922.63101, "trades": 480, "taker_buy_volume": 421508.1, "taker_buy_quote": 45606.41349}, {"ts": 1768782720000, "open": 0.1083, "high": 0.1088, "low": 0.1083, "close": 0.1087, "volume": 212313.8, "quote_volume": 23048.56099, "trades": 320, "taker_buy_volume": 115660.2, "taker_buy_quote": 12561.38297}, {"ts": 1768782780000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 240691.1, "quote_volume": 26229.55681, "trades": 293, "taker_buy_volume": 200972.5, "taker_buy_quote": 21901.68225}, {"ts": 1768782840000, "open": 0.109, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 78807.4, "quote_volume": 8574.53442, "trades": 204, "taker_buy_volume": 62590.8, "taker_buy_quote": 6810.06285}, {"ts": 1768782900000, "open": 0.1086, "high": 0.109, "low": 0.1085, "close": 0.1087, "volume": 314387.7, "quote_volume": 34175.27875, "trades": 310, "taker_buy_volume": 225516.9, "taker_buy_quote": 24524.24401}, {"ts": 1768782960000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 300346.1, "quote_volume": 32726.67549, "trades": 198, "taker_buy_volume": 255722.0, "taker_buy_quote": 27865.12129}, {"ts": 1768783020000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1087, "volume": 709772.8, "quote_volume": 77132.81436, "trades": 331, "taker_buy_volume": 503190.4, "taker_buy_quote": 54683.15552}, {"ts": 1768783080000, "open": 0.1087, "high": 0.109, "low": 0.1085, "close": 0.1089, "volume": 264499.8, "quote_volume": 28770.30664, "trades": 257, "taker_buy_volume": 112625.1, "taker_buy_quote": 12244.38522}, {"ts": 1768783140000, "open": 0.1089, "high": 0.1093, "low": 0.1088, "close": 0.1089, "volume": 391915.6, "quote_volume": 42744.42475, "trades": 364, "taker_buy_volume": 244973.7, "taker_buy_quote": 26714.08776}, {"ts": 1768783200000, "open": 0.1089, "high": 0.1094, "low": 0.1086, "close": 0.1094, "volume": 555212.1, "quote_volume": 60589.81767, "trades": 162, "taker_buy_volume": 510139.1, "taker_buy_quote": 55677.72148}, {"ts": 1768783260000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 358341.8, "quote_volume": 39202.83775, "trades": 172, "taker_buy_volume": 213064.4, "taker_buy_quote": 23308.54883}, {"ts": 1768783320000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 665419.8, "quote_volume": 72771.34639, "trades": 296, "taker_buy_volume": 494455.9, "taker_buy_quote": 54084.17333}, {"ts": 1768783380000, "open": 0.1095, "high": 0.11, "low": 0.1095, "close": 0.1098, "volume": 406029.0, "quote_volume": 44586.37737, "trades": 223, "taker_buy_volume": 323778.6, "taker_buy_quote": 35548.96963}, {"ts": 1768783440000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 46707.7, "quote_volume": 5132.73627, "trades": 67, "taker_buy_volume": 41505.3, "taker_buy_quote": 4561.37177}, {"ts": 1768783500000, "open": 0.1098, "high": 0.1101, "low": 0.1095, "close": 0.1099, "volume": 111490.9, "quote_volume": 12243.15279, "trades": 203, "taker_buy_volume": 76456.1, "taker_buy_quote": 8399.67049}, {"ts": 1768783560000, "open": 0.1099, "high": 0.1102, "low": 0.1098, "close": 0.1099, "volume": 173405.5, "quote_volume": 19078.67592, "trades": 147, "taker_buy_volume": 90055.5, "taker_buy_quote": 9910.24394}, {"ts": 1768783620000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 223083.8, "quote_volume": 24502.54916, "trades": 118, "taker_buy_volume": 128086.4, "taker_buy_quote": 14071.36338}, {"ts": 1768783680000, "open": 0.1099, "high": 0.1102, "low": 0.1098, "close": 0.1101, "volume": 83275.8, "quote_volume": 9163.66071, "trades": 109, "taker_buy_volume": 63830.3, "taker_buy_quote": 7025.6561}, {"ts": 1768783740000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 100155.1, "quote_volume": 11047.12732, "trades": 106, "taker_buy_volume": 93544.8, "taker_buy_quote": 10318.09574}, {"ts": 1768783800000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 87014.4, "quote_volume": 9587.77103, "trades": 95, "taker_buy_volume": 27863.4, "taker_buy_quote": 3069.48304}, {"ts": 1768783860000, "open": 0.1102, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 101032.8, "quote_volume": 11144.353, "trades": 109, "taker_buy_volume": 59382.3, "taker_buy_quote": 6550.00093}, {"ts": 1768783920000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 37559.6, "quote_volume": 4144.60804, "trades": 52, "taker_buy_volume": 31693.1, "taker_buy_quote": 3497.53309}, {"ts": 1768783980000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 115569.3, "quote_volume": 12751.87429, "trades": 81, "taker_buy_volume": 21946.8, "taker_buy_quote": 2419.54918}, {"ts": 1768784040000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 91722.4, "quote_volume": 10120.44655, "trades": 58, "taker_buy_volume": 56704.6, "taker_buy_quote": 6259.9772}, {"ts": 1768784100000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 31058.9, "quote_volume": 3425.07254, "trades": 64, "taker_buy_volume": 16734.7, "taker_buy_quote": 1845.77164}, {"ts": 1768784160000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 88114.3, "quote_volume": 9719.6544, "trades": 97, "taker_buy_volume": 57228.7, "taker_buy_quote": 6312.98944}, {"ts": 1768784220000, "open": 0.1103, "high": 0.1107, "low": 0.1102, "close": 0.1107, "volume": 239100.0, "quote_volume": 26442.43273, "trades": 185, "taker_buy_volume": 179285.4, "taker_buy_quote": 19832.35033}, {"ts": 1768784280000, "open": 0.1107, "high": 0.1108, "low": 0.1105, "close": 0.1105, "volume": 91976.9, "quote_volume": 10170.86436, "trades": 95, "taker_buy_volume": 27203.7, "taker_buy_quote": 3011.10066}, {"ts": 1768784340000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1107, "volume": 88978.7, "quote_volume": 9845.99703, "trades": 63, "taker_buy_volume": 82495.8, "taker_buy_quote": 9128.51817}, {"ts": 1768784400000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 145737.1, "quote_volume": 16104.55797, "trades": 143, "taker_buy_volume": 114748.5, "taker_buy_quote": 12679.8423}, {"ts": 1768784460000, "open": 0.1105, "high": 0.1105, "low": 0.11, "close": 0.1101, "volume": 166052.0, "quote_volume": 18313.66777, "trades": 200, "taker_buy_volume": 87478.9, "taker_buy_quote": 9650.24394}, {"ts": 1768784520000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 98755.6, "quote_volume": 10859.70485, "trades": 133, "taker_buy_volume": 32611.2, "taker_buy_quote": 3586.60083}, {"ts": 1768784580000, "open": 0.1102, "high": 0.1107, "low": 0.1102, "close": 0.1106, "volume": 280348.5, "quote_volume": 30979.43629, "trades": 204, "taker_buy_volume": 185020.9, "taker_buy_quote": 20440.4798}, {"ts": 1768784640000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.1109, "volume": 371476.4, "quote_volume": 41222.03513, "trades": 289, "taker_buy_volume": 297714.2, "taker_buy_quote": 33037.58859}, {"ts": 1768784700000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 53715.7, "quote_volume": 5959.7653, "trades": 70, "taker_buy_volume": 32474.5, "taker_buy_quote": 3603.99057}, {"ts": 1768784760000, "open": 0.1109, "high": 0.1114, "low": 0.1109, "close": 0.1111, "volume": 195204.4, "quote_volume": 21704.1379, "trades": 190, "taker_buy_volume": 140470.8, "taker_buy_quote": 15620.58174}, {"ts": 1768784820000, "open": 0.111, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 124242.7, "quote_volume": 13782.98563, "trades": 120, "taker_buy_volume": 42582.2, "taker_buy_quote": 4723.45546}, {"ts": 1768784880000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 395677.0, "quote_volume": 44051.90872, "trades": 186, "taker_buy_volume": 271583.7, "taker_buy_quote": 30240.60741}, {"ts": 1768784940000, "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1118, "volume": 376382.9, "quote_volume": 41982.74734, "trades": 209, "taker_buy_volume": 257863.5, "taker_buy_quote": 28774.4016}, {"ts": 1768785000000, "open": 0.1118, "high": 0.112, "low": 0.1115, "close": 0.1119, "volume": 514291.9, "quote_volume": 57516.00678, "trades": 236, "taker_buy_volume": 205813.9, "taker_buy_quote": 23028.78176}, {"ts": 1768785060000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 143225.1, "quote_volume": 16026.94618, "trades": 105, "taker_buy_volume": 85430.0, "taker_buy_quote": 9560.38045}, {"ts": 1768785120000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1121, "volume": 383794.5, "quote_volume": 43003.34376, "trades": 232, "taker_buy_volume": 285931.3, "taker_buy_quote": 32039.94466}, {"ts": 1768785180000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 246720.5, "quote_volume": 27622.35813, "trades": 172, "taker_buy_volume": 120676.7, "taker_buy_quote": 13512.57171}, {"ts": 1768785240000, "open": 0.1119, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 221588.5, "quote_volume": 24777.32988, "trades": 132, "taker_buy_volume": 108277.7, "taker_buy_quote": 12107.64254}, {"ts": 1768785300000, "open": 0.1119, "high": 0.112, "low": 0.1113, "close": 0.1113, "volume": 296599.8, "quote_volume": 33105.43095, "trades": 170, "taker_buy_volume": 63984.8, "taker_buy_quote": 7144.76372}, {"ts": 1768785360000, "open": 0.1113, "high": 0.1119, "low": 0.1113, "close": 0.1117, "volume": 267364.0, "quote_volume": 29832.43988, "trades": 181, "taker_buy_volume": 198589.2, "taker_buy_quote": 22160.44946}, {"ts": 1768785420000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 264858.7, "quote_volume": 29543.29947, "trades": 99, "taker_buy_volume": 83682.2, "taker_buy_quote": 9328.70616}, {"ts": 1768785480000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 96128.8, "quote_volume": 10726.98969, "trades": 118, "taker_buy_volume": 48730.7, "taker_buy_quote": 5438.29193}, {"ts": 1768785540000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 364699.7, "quote_volume": 40657.96856, "trades": 137, "taker_buy_volume": 124762.5, "taker_buy_quote": 13908.39754}, {"ts": 1768785600000, "open": 0.1116, "high": 0.1116, "low": 0.1111, "close": 0.1111, "volume": 350137.1, "quote_volume": 39006.5862, "trades": 258, "taker_buy_volume": 123176.5, "taker_buy_quote": 13724.1943}, {"ts": 1768785660000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.111, "volume": 467792.1, "quote_volume": 52009.19893, "trades": 208, "taker_buy_volume": 308851.5, "taker_buy_quote": 34341.56537}, {"ts": 1768785720000, "open": 0.111, "high": 0.1114, "low": 0.1109, "close": 0.1112, "volume": 595544.3, "quote_volume": 66192.4665, "trades": 211, "taker_buy_volume": 254026.2, "taker_buy_quote": 28238.7151}, {"ts": 1768785780000, "open": 0.1113, "high": 0.1113, "low": 0.111, "close": 0.1111, "volume": 164126.2, "quote_volume": 18245.50442, "trades": 108, "taker_buy_volume": 112687.2, "taker_buy_quote": 12527.42025}, {"ts": 1768785840000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 150613.5, "quote_volume": 16733.20258, "trades": 85, "taker_buy_volume": 54217.2, "taker_buy_quote": 6022.23146}, {"ts": 1768785900000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 89966.7, "quote_volume": 9995.37147, "trades": 73, "taker_buy_volume": 34159.1, "taker_buy_quote": 3795.78025}, {"ts": 1768785960000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 39901.2, "quote_volume": 4433.67557, "trades": 49, "taker_buy_volume": 32251.9, "taker_buy_quote": 3584.00677}, {"ts": 1768786020000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 295241.1, "quote_volume": 32816.6028, "trades": 138, "taker_buy_volume": 177230.3, "taker_buy_quote": 19700.42302}, {"ts": 1768786080000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 91081.9, "quote_volume": 10128.38263, "trades": 59, "taker_buy_volume": 35640.3, "taker_buy_quote": 3963.29471}, {"ts": 1768786140000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 257943.4, "quote_volume": 28683.47579, "trades": 190, "taker_buy_volume": 110333.3, "taker_buy_quote": 12269.29118}, {"ts": 1768786200000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1112, "volume": 63004.0, "quote_volume": 7011.66693, "trades": 76, "taker_buy_volume": 47440.7, "taker_buy_quote": 5279.67929}, {"ts": 1768786260000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 20446.7, "quote_volume": 2276.17561, "trades": 32, "taker_buy_volume": 18640.2, "taker_buy_quote": 2075.27865}, {"ts": 1768786320000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 87337.5, "quote_volume": 9729.50067, "trades": 118, "taker_buy_volume": 40329.9, "taker_buy_quote": 4492.86819}, {"ts": 1768786380000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 127983.0, "quote_volume": 14238.66046, "trades": 72, "taker_buy_volume": 42898.9, "taker_buy_quote": 4770.55675}, {"ts": 1768786440000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 56484.5, "quote_volume": 6291.18638, "trades": 50, "taker_buy_volume": 39541.4, "taker_buy_quote": 4404.89799}, {"ts": 1768786500000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 53734.9, "quote_volume": 5986.83417, "trades": 48, "taker_buy_volume": 46117.2, "taker_buy_quote": 5138.11958}, {"ts": 1768786560000, "open": 0.1114, "high": 0.1116, "low": 0.1112, "close": 0.1115, "volume": 164243.0, "quote_volume": 18282.53794, "trades": 107, "taker_buy_volume": 64552.1, "taker_buy_quote": 7187.69282}, {"ts": 1768786620000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 27219.8, "quote_volume": 3037.49587, "trades": 43, "taker_buy_volume": 15479.9, "taker_buy_quote": 1727.55258}, {"ts": 1768786680000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 52403.5, "quote_volume": 5841.6951, "trades": 61, "taker_buy_volume": 39948.9, "taker_buy_quote": 4453.51603}, {"ts": 1768786740000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 95338.9, "quote_volume": 10611.44518, "trades": 74, "taker_buy_volume": 45614.7, "taker_buy_quote": 5078.40498}, {"ts": 1768786800000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 61201.1, "quote_volume": 6811.17204, "trades": 61, "taker_buy_volume": 34202.4, "taker_buy_quote": 3804.61408}, {"ts": 1768786860000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 65624.2, "quote_volume": 7303.89424, "trades": 71, "taker_buy_volume": 20638.8, "taker_buy_quote": 2297.09534}, {"ts": 1768786920000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 139824.0, "quote_volume": 15548.9433, "trades": 60, "taker_buy_volume": 102494.4, "taker_buy_quote": 11397.89178}, {"ts": 1768786980000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 14679.3, "quote_volume": 1633.69967, "trades": 36, "taker_buy_volume": 13615.1, "taker_buy_quote": 1515.36063}, {"ts": 1768787040000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 47698.3, "quote_volume": 5309.74908, "trades": 53, "taker_buy_volume": 26476.7, "taker_buy_quote": 2947.87685}, {"ts": 1768787100000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 83021.7, "quote_volume": 9232.26015, "trades": 27, "taker_buy_volume": 2329.5, "taker_buy_quote": 259.27335}, {"ts": 1768787160000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 156314.2, "quote_volume": 17396.39581, "trades": 182, "taker_buy_volume": 104667.5, "taker_buy_quote": 11648.95965}, {"ts": 1768787220000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 63863.4, "quote_volume": 7114.32903, "trades": 55, "taker_buy_volume": 30226.8, "taker_buy_quote": 3367.26136}, {"ts": 1768787280000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 76032.5, "quote_volume": 8464.81091, "trades": 55, "taker_buy_volume": 58783.9, "taker_buy_quote": 6545.70454}, {"ts": 1768787340000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 64619.4, "quote_volume": 7191.86956, "trades": 66, "taker_buy_volume": 24688.0, "taker_buy_quote": 2747.82565}, {"ts": 1768787400000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 204780.1, "quote_volume": 22816.87964, "trades": 134, "taker_buy_volume": 138000.3, "taker_buy_quote": 15372.94858}, {"ts": 1768787460000, "open": 0.1114, "high": 0.1115, "low": 0.111, "close": 0.1114, "volume": 365134.2, "quote_volume": 40642.54921, "trades": 200, "taker_buy_volume": 230932.5, "taker_buy_quote": 25703.5268}, {"ts": 1768787520000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 345083.5, "quote_volume": 38440.77291, "trades": 281, "taker_buy_volume": 135939.1, "taker_buy_quote": 15143.347}, {"ts": 1768787580000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 44155.8, "quote_volume": 4924.24419, "trades": 44, "taker_buy_volume": 42223.2, "taker_buy_quote": 4708.79128}, {"ts": 1768787640000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 138461.6, "quote_volume": 15448.14843, "trades": 66, "taker_buy_volume": 83169.6, "taker_buy_quote": 9282.27538}, {"ts": 1768787700000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 50700.8, "quote_volume": 5653.66174, "trades": 43, "taker_buy_volume": 19063.5, "taker_buy_quote": 2126.15628}, {"ts": 1768787760000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 93993.9, "quote_volume": 10505.18946, "trades": 82, "taker_buy_volume": 44882.2, "taker_buy_quote": 5014.658}, {"ts": 1768787820000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 43932.2, "quote_volume": 4912.3373, "trades": 49, "taker_buy_volume": 36368.1, "taker_buy_quote": 4066.73019}, {"ts": 1768787880000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 49823.0, "quote_volume": 5570.4783, "trades": 101, "taker_buy_volume": 30156.4, "taker_buy_quote": 3371.76993}, {"ts": 1768787940000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 49663.4, "quote_volume": 5558.3455, "trades": 42, "taker_buy_volume": 35489.0, "taker_buy_quote": 3973.55251}, {"ts": 1768788000000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 116783.9, "quote_volume": 13064.72766, "trades": 84, "taker_buy_volume": 59259.8, "taker_buy_quote": 6626.44586}, {"ts": 1768788060000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 71939.5, "quote_volume": 8048.45972, "trades": 82, "taker_buy_volume": 58151.4, "taker_buy_quote": 6505.81859}, {"ts": 1768788120000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 86386.0, "quote_volume": 9665.27993, "trades": 56, "taker_buy_volume": 12478.6, "taker_buy_quote": 1395.36049}, {"ts": 1768788180000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 24669.2, "quote_volume": 2761.47162, "trades": 36, "taker_buy_volume": 20570.9, "taker_buy_quote": 2302.5344}, {"ts": 1768788240000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 47532.6, "quote_volume": 5321.97555, "trades": 45, "taker_buy_volume": 21862.9, "taker_buy_quote": 2447.69054}, {"ts": 1768788300000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 545480.4, "quote_volume": 60994.9755, "trades": 207, "taker_buy_volume": 144371.4, "taker_buy_quote": 16138.58163}, {"ts": 1768788360000, "open": 0.1118, "high": 0.1119, "low": 0.1114, "close": 0.1116, "volume": 222212.3, "quote_volume": 24811.32204, "trades": 151, "taker_buy_volume": 80675.5, "taker_buy_quote": 9009.04476}, {"ts": 1768788420000, "open": 0.1116, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 49681.9, "quote_volume": 5546.02653, "trades": 60, "taker_buy_volume": 7499.7, "taker_buy_quote": 837.45956}, {"ts": 1768788480000, "open": 0.1114, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 76975.3, "quote_volume": 8574.16622, "trades": 63, "taker_buy_volume": 23371.3, "taker_buy_quote": 2603.94195}, {"ts": 1768788540000, "open": 0.1113, "high": 0.1113, "low": 0.111, "close": 0.111, "volume": 241282.3, "quote_volume": 26809.04672, "trades": 114, "taker_buy_volume": 59558.9, "taker_buy_quote": 6617.13877}, {"ts": 1768788600000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 287687.9, "quote_volume": 31939.15409, "trades": 74, "taker_buy_volume": 214987.6, "taker_buy_quote": 23866.5368}, {"ts": 1768788660000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 77052.3, "quote_volume": 8565.38851, "trades": 84, "taker_buy_volume": 60318.3, "taker_buy_quote": 6706.24111}, {"ts": 1768788720000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 52576.7, "quote_volume": 5847.26999, "trades": 49, "taker_buy_volume": 21612.6, "taker_buy_quote": 2404.1021}, {"ts": 1768788780000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 34962.8, "quote_volume": 3883.4033, "trades": 33, "taker_buy_volume": 8697.7, "taker_buy_quote": 966.32437}, {"ts": 1768788840000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 49866.5, "quote_volume": 5545.39044, "trades": 119, "taker_buy_volume": 37625.3, "taker_buy_quote": 4184.26998}, {"ts": 1768788900000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 110620.9, "quote_volume": 12312.2985, "trades": 123, "taker_buy_volume": 23023.6, "taker_buy_quote": 2562.77228}, {"ts": 1768788960000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 117433.0, "quote_volume": 13060.18195, "trades": 143, "taker_buy_volume": 87007.8, "taker_buy_quote": 9676.98796}, {"ts": 1768789020000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 8330.8, "quote_volume": 927.00067, "trades": 27, "taker_buy_volume": 6157.1, "taker_buy_quote": 685.28523}, {"ts": 1768789080000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 68522.6, "quote_volume": 7626.982, "trades": 59, "taker_buy_volume": 36335.4, "taker_buy_quote": 4044.58692}, {"ts": 1768789140000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 15034.4, "quote_volume": 1674.78147, "trades": 29, "taker_buy_volume": 14527.5, "taker_buy_quote": 1618.3635}, {"ts": 1768789200000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 1461.4, "quote_volume": 162.75046, "trades": 3, "taker_buy_volume": 966.4, "taker_buy_quote": 107.65696}, {"ts": 1768789260000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 50390.2, "quote_volume": 5615.89739, "trades": 43, "taker_buy_volume": 36221.2, "taker_buy_quote": 4036.2678}, {"ts": 1768789320000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 56274.9, "quote_volume": 6283.30286, "trades": 39, "taker_buy_volume": 49842.5, "taker_buy_quote": 5565.44702}, {"ts": 1768789380000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 87469.1, "quote_volume": 9761.17547, "trades": 55, "taker_buy_volume": 21857.4, "taker_buy_quote": 2439.38436}, {"ts": 1768789440000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 48740.6, "quote_volume": 5429.64645, "trades": 24, "taker_buy_volume": 48176.7, "taker_buy_quote": 5366.88438}, {"ts": 1768789500000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.1112, "volume": 220652.0, "quote_volume": 24524.50765, "trades": 100, "taker_buy_volume": 114385.8, "taker_buy_quote": 12709.98354}, {"ts": 1768789560000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 78759.2, "quote_volume": 8754.0582, "trades": 51, "taker_buy_volume": 38747.0, "taker_buy_quote": 4306.95255}, {"ts": 1768789620000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 4425.0, "quote_volume": 492.28715, "trades": 9, "taker_buy_volume": 3873.4, "taker_buy_quote": 430.94923}, {"ts": 1768789680000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 28462.1, "quote_volume": 3167.77612, "trades": 7, "taker_buy_volume": 27906.0, "taker_buy_quote": 3105.9378}, {"ts": 1768789740000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 81779.4, "quote_volume": 9096.88447, "trades": 45, "taker_buy_volume": 33180.9, "taker_buy_quote": 3692.73127}, {"ts": 1768789800000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 94476.2, "quote_volume": 10513.14774, "trades": 61, "taker_buy_volume": 36643.5, "taker_buy_quote": 4078.42155}, {"ts": 1768789860000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 101700.1, "quote_volume": 11320.26043, "trades": 58, "taker_buy_volume": 62898.7, "taker_buy_quote": 7001.66461}, {"ts": 1768789920000, "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.1111, "volume": 582357.3, "quote_volume": 64705.54627, "trades": 184, "taker_buy_volume": 135770.7, "taker_buy_quote": 15084.84762}, {"ts": 1768789980000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 120219.5, "quote_volume": 13367.7912, "trades": 61, "taker_buy_volume": 118828.9, "taker_buy_quote": 13213.37164}, {"ts": 1768790040000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 30923.3, "quote_volume": 3441.70968, "trades": 14, "taker_buy_volume": 30387.2, "taker_buy_quote": 3382.09536}, {"ts": 1768790100000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 22946.7, "quote_volume": 2551.71706, "trades": 30, "taker_buy_volume": 15569.0, "taker_buy_quote": 1731.36381}, {"ts": 1768790160000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 52034.3, "quote_volume": 5787.96516, "trades": 43, "taker_buy_volume": 45591.5, "taker_buy_quote": 5071.58176}, {"ts": 1768790220000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 28846.6, "quote_volume": 3209.63628, "trades": 13, "taker_buy_volume": 18943.6, "taker_buy_quote": 2108.42268}, {"ts": 1768790280000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 7199.1, "quote_volume": 800.548, "trades": 7, "taker_buy_volume": 80.8, "taker_buy_quote": 8.99304}, {"ts": 1768790340000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 7052.9, "quote_volume": 784.29145, "trades": 8, "taker_buy_volume": 89.7, "taker_buy_quote": 9.98361}, {"ts": 1768790400000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 167756.8, "quote_volume": 18671.52584, "trades": 56, "taker_buy_volume": 53021.8, "taker_buy_quote": 5901.52034}, {"ts": 1768790460000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 30901.8, "quote_volume": 3437.28559, "trades": 14, "taker_buy_volume": 125.9, "taker_buy_quote": 14.01267}, {"ts": 1768790520000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 26109.2, "quote_volume": 2905.8871, "trades": 20, "taker_buy_volume": 6436.2, "taker_buy_quote": 716.34906}, {"ts": 1768790580000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 16585.8, "quote_volume": 1844.26028, "trades": 16, "taker_buy_volume": 161.9, "taker_buy_quote": 18.01137}, {"ts": 1768790640000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 45464.1, "quote_volume": 5055.55697, "trades": 6, "taker_buy_volume": 44954.6, "taker_buy_quote": 4998.95152}, {"ts": 1768790700000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 652.4, "quote_volume": 72.48164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790760000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 18987.4, "quote_volume": 2109.53704, "trades": 24, "taker_buy_volume": 1585.8, "taker_buy_quote": 176.21928}, {"ts": 1768790820000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 15486.1, "quote_volume": 1720.38882, "trades": 14, "taker_buy_volume": 623.8, "taker_buy_quote": 69.31228}, {"ts": 1768790880000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 17918.8, "quote_volume": 1988.93549, "trades": 18, "taker_buy_volume": 183.8, "taker_buy_quote": 20.4018}, {"ts": 1768790940000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 52661.6, "quote_volume": 5839.6663, "trades": 29, "taker_buy_volume": 1543.4, "taker_buy_quote": 171.3174}, {"ts": 1768791000000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 61761.7, "quote_volume": 6849.28312, "trades": 24, "taker_buy_volume": 1392.2, "taker_buy_quote": 154.39498}, {"ts": 1768791060000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 28182.1, "quote_volume": 3125.38589, "trades": 14, "taker_buy_volume": 27201.9, "taker_buy_quote": 3016.69973}, {"ts": 1768791120000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 30065.3, "quote_volume": 3334.24177, "trades": 16, "taker_buy_volume": 4941.2, "taker_buy_quote": 547.97908}, {"ts": 1768791180000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 5866.0, "quote_volume": 651.08543, "trades": 15, "taker_buy_volume": 3508.2, "taker_buy_quote": 389.42541}, {"ts": 1768791240000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 6977.4, "quote_volume": 774.34662, "trades": 16, "taker_buy_volume": 333.2, "taker_buy_quote": 36.9852}, {"ts": 1768791300000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 571.9, "quote_volume": 63.42371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791360000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 6644.6, "quote_volume": 736.89434, "trades": 3, "taker_buy_volume": 82.0, "taker_buy_quote": 9.102}, {"ts": 1768791420000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 7202.9, "quote_volume": 799.4713, "trades": 18, "taker_buy_volume": 3648.7, "taker_buy_quote": 405.0057}, {"ts": 1768791480000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 19156.2, "quote_volume": 2126.18518, "trades": 18, "taker_buy_volume": 315.4, "taker_buy_quote": 35.0094}, {"ts": 1768791540000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 552.0, "quote_volume": 61.2168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791600000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 24059.7, "quote_volume": 2668.16217, "trades": 15, "taker_buy_volume": 1803.4, "taker_buy_quote": 199.99706}, {"ts": 1768791660000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 19460.6, "quote_volume": 2158.09545, "trades": 24, "taker_buy_volume": 5378.4, "taker_buy_quote": 596.46456}, {"ts": 1768791720000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 1162.7, "quote_volume": 128.8516, "trades": 7, "taker_buy_volume": 244.4, "taker_buy_quote": 27.10396}, {"ts": 1768791780000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 41792.4, "quote_volume": 4635.04683, "trades": 38, "taker_buy_volume": 26788.6, "taker_buy_quote": 2971.14431}, {"ts": 1768791840000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 9280.2, "quote_volume": 1029.11391, "trades": 16, "taker_buy_volume": 8605.3, "taker_buy_quote": 954.33499}, {"ts": 1768791900000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 28025.3, "quote_volume": 3110.91326, "trades": 15, "taker_buy_volume": 27615.9, "taker_buy_quote": 3065.46986}, {"ts": 1768791960000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 34298.1, "quote_volume": 3807.82633, "trades": 31, "taker_buy_volume": 10531.8, "taker_buy_quote": 1169.81296}, {"ts": 1768792020000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 1722.3, "quote_volume": 191.12669, "trades": 5, "taker_buy_volume": 1236.2, "taker_buy_quote": 137.2182}, {"ts": 1768792080000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 19083.0, "quote_volume": 2116.77712, "trades": 38, "taker_buy_volume": 4724.2, "taker_buy_quote": 524.3862}, {"ts": 1768792140000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1211.4, "quote_volume": 134.4654, "trades": 11, "taker_buy_volume": 684.2, "taker_buy_quote": 75.9462}, {"ts": 1768792200000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 56248.4, "quote_volume": 6249.21489, "trades": 28, "taker_buy_volume": 45410.7, "taker_buy_quote": 5045.15452}, {"ts": 1768792260000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 1813.7, "quote_volume": 201.32339, "trades": 11, "taker_buy_volume": 232.0, "taker_buy_quote": 25.76101}, {"ts": 1768792320000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 3699.3, "quote_volume": 410.37911, "trades": 10, "taker_buy_volume": 135.2, "taker_buy_quote": 15.0072}, {"ts": 1768792380000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 39987.0, "quote_volume": 4434.83056, "trades": 10, "taker_buy_volume": 2722.6, "taker_buy_quote": 302.2086}, {"ts": 1768792440000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 577.7, "quote_volume": 64.07413, "trades": 2, "taker_buy_volume": 72.0, "taker_buy_quote": 7.992}, {"ts": 1768792500000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 71687.5, "quote_volume": 7963.85603, "trades": 26, "taker_buy_volume": 50112.0, "taker_buy_quote": 5566.97277}, {"ts": 1768792560000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 46021.3, "quote_volume": 5110.01815, "trades": 39, "taker_buy_volume": 5850.4, "taker_buy_quote": 650.40565}, {"ts": 1768792620000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 35305.1, "quote_volume": 3918.16396, "trades": 23, "taker_buy_volume": 5169.2, "taker_buy_quote": 573.8082}, {"ts": 1768792680000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 1132.9, "quote_volume": 125.80785, "trades": 9, "taker_buy_volume": 559.5, "taker_buy_quote": 62.16045}, {"ts": 1768792740000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 18371.3, "quote_volume": 2039.2188, "trades": 16, "taker_buy_volume": 45.0, "taker_buy_quote": 4.9995}, {"ts": 1768792800000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 8136.1, "quote_volume": 903.1071, "trades": 16, "taker_buy_volume": 5966.1, "taker_buy_quote": 662.2371}, {"ts": 1768792860000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 2371.1, "quote_volume": 263.3314, "trades": 4, "taker_buy_volume": 1393.0, "taker_buy_quote": 154.7623}, {"ts": 1768792920000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 3100.3, "quote_volume": 344.1333, "trades": 12, "taker_buy_volume": 99.2, "taker_buy_quote": 11.0112}, {"ts": 1768792980000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 28260.4, "quote_volume": 3134.01099, "trades": 23, "taker_buy_volume": 180.4, "taker_buy_quote": 20.0244}, {"ts": 1768793040000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 7802.3, "quote_volume": 864.50387, "trades": 19, "taker_buy_volume": 4999.4, "taker_buy_quote": 553.94255}, {"ts": 1768793100000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 9453.3, "quote_volume": 1048.38719, "trades": 23, "taker_buy_volume": 2580.0, "taker_buy_quote": 286.13822}, {"ts": 1768793160000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 1367.0, "quote_volume": 151.53204, "trades": 9, "taker_buy_volume": 542.2, "taker_buy_quote": 60.12998}, {"ts": 1768793220000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 5845.8, "quote_volume": 648.89461, "trades": 18, "taker_buy_volume": 2508.2, "taker_buy_quote": 278.42732}, {"ts": 1768793280000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 22974.7, "quote_volume": 2552.99325, "trades": 15, "taker_buy_volume": 22005.2, "taker_buy_quote": 2445.3385}, {"ts": 1768793340000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 12103.7, "quote_volume": 1344.77307, "trades": 15, "taker_buy_volume": 6253.1, "taker_buy_quote": 694.77141}, {"ts": 1768793400000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 26055.1, "quote_volume": 2893.46217, "trades": 23, "taker_buy_volume": 1455.3, "taker_buy_quote": 161.67118}, {"ts": 1768793460000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 22577.9, "quote_volume": 2506.08941, "trades": 21, "taker_buy_volume": 16655.0, "taker_buy_quote": 1848.705}, {"ts": 1768793520000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 19276.6, "quote_volume": 2139.64234, "trades": 18, "taker_buy_volume": 12904.5, "taker_buy_quote": 1432.3995}, {"ts": 1768793580000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 116198.4, "quote_volume": 12878.86167, "trades": 33, "taker_buy_volume": 15613.0, "taker_buy_quote": 1731.4817}, {"ts": 1768793640000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 7666.3, "quote_volume": 850.3518, "trades": 25, "taker_buy_volume": 6001.9, "taker_buy_quote": 665.81784}, {"ts": 1768793700000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 62180.7, "quote_volume": 6902.0577, "trades": 33, "taker_buy_volume": 55890.9, "taker_buy_quote": 6203.8899}, {"ts": 1768793760000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 12350.4, "quote_volume": 1370.1043, "trades": 14, "taker_buy_volume": 90.3, "taker_buy_quote": 10.0233}, {"ts": 1768793820000, "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 14837.0, "quote_volume": 1646.90009, "trades": 30, "taker_buy_volume": 8369.9, "taker_buy_quote": 929.5332}, {"ts": 1768793880000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 29529.2, "quote_volume": 3274.93648, "trades": 38, "taker_buy_volume": 18811.3, "taker_buy_quote": 2086.33941}, {"ts": 1768793940000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 2464.1, "quote_volume": 273.45886, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794000000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 24916.2, "quote_volume": 2765.691, "trades": 20, "taker_buy_volume": 9693.2, "taker_buy_quote": 1075.9452}, {"ts": 1768794060000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 4759.4, "quote_volume": 528.2934, "trades": 9, "taker_buy_volume": 4240.1, "taker_buy_quote": 470.6511}, {"ts": 1768794120000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 1269.4, "quote_volume": 140.97893, "trades": 3, "taker_buy_volume": 755.3, "taker_buy_quote": 83.91383}, {"ts": 1768794180000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 1553.5, "quote_volume": 172.54381, "trades": 4, "taker_buy_volume": 1053.1, "taker_buy_quote": 116.99941}, {"ts": 1768794240000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 3420.8, "quote_volume": 380.00202, "trades": 2, "taker_buy_volume": 2932.2, "taker_buy_quote": 325.76742}, {"ts": 1768794300000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 83761.0, "quote_volume": 9312.62099, "trades": 51, "taker_buy_volume": 43495.1, "taker_buy_quote": 4835.16561}, {"ts": 1768794360000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 5966.2, "quote_volume": 663.37289, "trades": 9, "taker_buy_volume": 5280.7, "taker_buy_quote": 587.21384}, {"ts": 1768794420000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 161635.4, "quote_volume": 17973.09774, "trades": 32, "taker_buy_volume": 105711.1, "taker_buy_quote": 11755.08058}, {"ts": 1768794480000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 135712.4, "quote_volume": 15084.89864, "trades": 107, "taker_buy_volume": 26536.3, "taker_buy_quote": 2950.83656}, {"ts": 1768794540000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 230692.1, "quote_volume": 25626.47699, "trades": 203, "taker_buy_volume": 68269.1, "taker_buy_quote": 7584.70511}, {"ts": 1768794600000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 228257.7, "quote_volume": 25355.60995, "trades": 224, "taker_buy_volume": 66254.8, "taker_buy_quote": 7361.81489}, {"ts": 1768794660000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 206070.7, "quote_volume": 22866.5215, "trades": 186, "taker_buy_volume": 51044.3, "taker_buy_quote": 5667.95032}, {"ts": 1768794720000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 300747.7, "quote_volume": 33374.33838, "trades": 172, "taker_buy_volume": 149745.3, "taker_buy_quote": 16621.7283}, {"ts": 1768794780000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 263129.6, "quote_volume": 29186.41394, "trades": 244, "taker_buy_volume": 35969.0, "taker_buy_quote": 3993.44965}, {"ts": 1768794840000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 537279.0, "quote_volume": 59625.90978, "trades": 274, "taker_buy_volume": 291460.2, "taker_buy_quote": 32353.10208}, {"ts": 1768794900000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 111345.5, "quote_volume": 12379.71652, "trades": 35, "taker_buy_volume": 66230.8, "taker_buy_quote": 7363.18084}, {"ts": 1768794960000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 202873.4, "quote_volume": 22558.50044, "trades": 65, "taker_buy_volume": 30486.5, "taker_buy_quote": 3390.0988}, {"ts": 1768795020000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 123000.0, "quote_volume": 13669.77386, "trades": 81, "taker_buy_volume": 42484.4, "taker_buy_quote": 4721.94711}, {"ts": 1768795080000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 9021.3, "quote_volume": 1002.41932, "trades": 11, "taker_buy_volume": 1528.9, "taker_buy_quote": 170.01368}, {"ts": 1768795140000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 13211.8, "quote_volume": 1468.06029, "trades": 12, "taker_buy_volume": 2293.1, "taker_buy_quote": 254.99272}, {"ts": 1768795200000, "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.1109, "volume": 57606.4, "quote_volume": 6391.87967, "trades": 125, "taker_buy_volume": 12201.8, "taker_buy_quote": 1353.55679}, {"ts": 1768795260000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 69194.4, "quote_volume": 7662.91787, "trades": 50, "taker_buy_volume": 27681.5, "taker_buy_quote": 3065.87545}, {"ts": 1768795320000, "open": 0.1107, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 149275.3, "quote_volume": 16545.13489, "trades": 69, "taker_buy_volume": 73639.3, "taker_buy_quote": 8162.59614}, {"ts": 1768795380000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 18191.2, "quote_volume": 2019.61799, "trades": 18, "taker_buy_volume": 17435.1, "taker_buy_quote": 1935.69089}, {"ts": 1768795440000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 1955.2, "quote_volume": 217.14798, "trades": 9, "taker_buy_volume": 1207.8, "taker_buy_quote": 134.18658}, {"ts": 1768795500000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 12227.5, "quote_volume": 1358.54824, "trades": 23, "taker_buy_volume": 7003.2, "taker_buy_quote": 778.12851}, {"ts": 1768795560000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 144426.0, "quote_volume": 16044.97189, "trades": 84, "taker_buy_volume": 69123.2, "taker_buy_quote": 7679.62663}, {"ts": 1768795620000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 47679.8, "quote_volume": 5289.23137, "trades": 45, "taker_buy_volume": 21117.1, "taker_buy_quote": 2342.74777}, {"ts": 1768795680000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 104445.9, "quote_volume": 11582.89433, "trades": 31, "taker_buy_volume": 101420.8, "taker_buy_quote": 11247.56672}, {"ts": 1768795740000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 24408.3, "quote_volume": 2709.26089, "trades": 19, "taker_buy_volume": 23714.0, "taker_buy_quote": 2632.254}, {"ts": 1768795800000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 67566.7, "quote_volume": 7506.61949, "trades": 41, "taker_buy_volume": 31453.3, "taker_buy_quote": 3494.46163}, {"ts": 1768795860000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 25547.2, "quote_volume": 2837.0895, "trades": 25, "taker_buy_volume": 13906.1, "taker_buy_quote": 1544.9274}, {"ts": 1768795920000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 83695.4, "quote_volume": 9283.0601, "trades": 33, "taker_buy_volume": 70541.6, "taker_buy_quote": 7824.34403}, {"ts": 1768795980000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 4505.9, "quote_volume": 499.28015, "trades": 6, "taker_buy_volume": 264.3, "taker_buy_quote": 29.31087}, {"ts": 1768796040000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 4717.7, "quote_volume": 522.79945, "trades": 11, "taker_buy_volume": 782.9, "taker_buy_quote": 86.82361}, {"ts": 1768796100000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 11985.9, "quote_volume": 1328.0022, "trades": 27, "taker_buy_volume": 783.1, "taker_buy_quote": 86.79148}, {"ts": 1768796160000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 13415.0, "quote_volume": 1486.44499, "trades": 18, "taker_buy_volume": 4912.4, "taker_buy_quote": 544.35691}, {"ts": 1768796220000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 38043.5, "quote_volume": 4218.75786, "trades": 37, "taker_buy_volume": 26015.6, "taker_buy_quote": 2886.05402}, {"ts": 1768796280000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 33561.3, "quote_volume": 3725.2575, "trades": 15, "taker_buy_volume": 33093.3, "taker_buy_quote": 3673.3563}, {"ts": 1768796340000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 102660.3, "quote_volume": 11402.83003, "trades": 54, "taker_buy_volume": 48521.4, "taker_buy_quote": 5389.91226}, {"ts": 1768796400000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 7910.9, "quote_volume": 878.11935, "trades": 13, "taker_buy_volume": 590.2, "taker_buy_quote": 65.57122}, {"ts": 1768796460000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 57627.2, "quote_volume": 6396.56583, "trades": 19, "taker_buy_volume": 6306.3, "taker_buy_quote": 699.9993}, {"ts": 1768796520000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 53546.8, "quote_volume": 5938.27445, "trades": 21, "taker_buy_volume": 127.2, "taker_buy_quote": 14.1146}, {"ts": 1768796580000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 4802.5, "quote_volume": 532.05891, "trades": 9, "taker_buy_volume": 1019.1, "taker_buy_quote": 112.91628}, {"ts": 1768796640000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 108854.2, "quote_volume": 12047.27145, "trades": 42, "taker_buy_volume": 72153.1, "taker_buy_quote": 7987.34817}, {"ts": 1768796700000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 6568.4, "quote_volume": 726.97758, "trades": 14, "taker_buy_volume": 137.1, "taker_buy_quote": 15.18599}, {"ts": 1768796760000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 16317.3, "quote_volume": 1806.32511, "trades": 17, "taker_buy_volume": 8790.9, "taker_buy_quote": 973.15263}, {"ts": 1768796820000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 40200.3, "quote_volume": 4450.13537, "trades": 20, "taker_buy_volume": 295.7, "taker_buy_quote": 32.74931}, {"ts": 1768796880000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 7092.8, "quote_volume": 785.63138, "trades": 6, "taker_buy_volume": 4584.2, "taker_buy_quote": 507.92936}, {"ts": 1768796940000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 105689.8, "quote_volume": 11711.37312, "trades": 44, "taker_buy_volume": 105141.4, "taker_buy_quote": 11650.6104}, {"ts": 1768797000000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 86066.0, "quote_volume": 9536.52258, "trades": 52, "taker_buy_volume": 48283.1, "taker_buy_quote": 5350.23637}, {"ts": 1768797060000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 1462.1, "quote_volume": 162.09085, "trades": 2, "taker_buy_volume": 901.7, "taker_buy_quote": 99.99853}, {"ts": 1768797120000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 5897.2, "quote_volume": 653.40976, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797180000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 17861.5, "quote_volume": 1979.09573, "trades": 19, "taker_buy_volume": 5650.3, "taker_buy_quote": 626.09477}, {"ts": 1768797240000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 4044.4, "quote_volume": 448.12654, "trades": 7, "taker_buy_volume": 70.2, "taker_buy_quote": 7.78518}, {"ts": 1768797300000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 7938.4, "quote_volume": 879.59428, "trades": 9, "taker_buy_volume": 195.6, "taker_buy_quote": 21.69204}, {"ts": 1768797360000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 72186.0, "quote_volume": 7999.57014, "trades": 32, "taker_buy_volume": 42370.2, "taker_buy_quote": 4695.9795}, {"ts": 1768797420000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 13379.4, "quote_volume": 1483.12832, "trades": 9, "taker_buy_volume": 7223.1, "taker_buy_quote": 801.01028}, {"ts": 1768797480000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 597.8, "quote_volume": 66.24074, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 4.9905}, {"ts": 1768797540000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 44153.5, "quote_volume": 4898.43405, "trades": 30, "taker_buy_volume": 39933.5, "taker_buy_quote": 4430.43605}, {"ts": 1768797600000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 20490.8, "quote_volume": 2272.47322, "trades": 33, "taker_buy_volume": 8874.6, "taker_buy_quote": 984.23664}, {"ts": 1768797660000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 26157.6, "quote_volume": 2901.79294, "trades": 23, "taker_buy_volume": 13838.0, "taker_buy_quote": 1535.5493}, {"ts": 1768797720000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 17339.6, "quote_volume": 1922.7925, "trades": 32, "taker_buy_volume": 11891.2, "taker_buy_quote": 1318.73408}, {"ts": 1768797780000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 45066.6, "quote_volume": 4998.3179, "trades": 19, "taker_buy_volume": 9077.0, "taker_buy_quote": 1007.08118}, {"ts": 1768797840000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 43541.2, "quote_volume": 4828.65199, "trades": 17, "taker_buy_volume": 24071.7, "taker_buy_quote": 2669.55153}, {"ts": 1768797900000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 45369.2, "quote_volume": 5022.56773, "trades": 55, "taker_buy_volume": 20953.7, "taker_buy_quote": 2319.57459}, {"ts": 1768797960000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 61247.3, "quote_volume": 6780.02617, "trades": 29, "taker_buy_volume": 39286.0, "taker_buy_quote": 4348.9602}, {"ts": 1768798020000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 54486.6, "quote_volume": 6036.6976, "trades": 21, "taker_buy_volume": 38808.7, "taker_buy_quote": 4300.00396}, {"ts": 1768798080000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 934.2, "quote_volume": 103.54273, "trades": 7, "taker_buy_volume": 476.2, "taker_buy_quote": 52.79633}, {"ts": 1768798140000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 26076.3, "quote_volume": 2890.16124, "trades": 27, "taker_buy_volume": 18156.0, "taker_buy_quote": 2012.65556}, {"ts": 1768798200000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 97943.6, "quote_volume": 10844.18191, "trades": 54, "taker_buy_volume": 31614.6, "taker_buy_quote": 3499.73622}, {"ts": 1768798260000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 43684.8, "quote_volume": 4835.52096, "trades": 25, "taker_buy_volume": 15396.2, "taker_buy_quote": 1704.46583}, {"ts": 1768798320000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 45203.8, "quote_volume": 5002.38197, "trades": 29, "taker_buy_volume": 9202.7, "taker_buy_quote": 1019.17664}, {"ts": 1768798380000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 1058.1, "quote_volume": 117.0539, "trades": 8, "taker_buy_volume": 280.4, "taker_buy_quote": 31.04028}, {"ts": 1768798440000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 980.8, "quote_volume": 108.50533, "trades": 7, "taker_buy_volume": 288.5, "taker_buy_quote": 31.93695}, {"ts": 1768798500000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 919.6, "quote_volume": 101.74122, "trades": 6, "taker_buy_volume": 334.6, "taker_buy_quote": 37.04022}, {"ts": 1768798560000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 62866.2, "quote_volume": 6951.93309, "trades": 35, "taker_buy_volume": 90.5, "taker_buy_quote": 10.0093}, {"ts": 1768798620000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 18661.7, "quote_volume": 2062.0651, "trades": 22, "taker_buy_volume": 2788.5, "taker_buy_quote": 308.12925}, {"ts": 1768798680000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 52968.1, "quote_volume": 5847.79103, "trades": 46, "taker_buy_volume": 35644.7, "taker_buy_quote": 3935.28767}, {"ts": 1768798740000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 44548.6, "quote_volume": 4919.07792, "trades": 34, "taker_buy_volume": 20198.0, "taker_buy_quote": 2230.81757}, {"ts": 1768798800000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 11961.2, "quote_volume": 1322.17484, "trades": 26, "taker_buy_volume": 7227.0, "taker_buy_quote": 798.75858}, {"ts": 1768798860000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 47916.7, "quote_volume": 5299.95025, "trades": 34, "taker_buy_volume": 41623.7, "taker_buy_quote": 4604.09002}, {"ts": 1768798920000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 166417.9, "quote_volume": 18423.91227, "trades": 61, "taker_buy_volume": 132158.0, "taker_buy_quote": 14631.17896}, {"ts": 1768798980000, "open": 0.1109, "high": 0.111, "low": 0.1107, "close": 0.1107, "volume": 92198.6, "quote_volume": 10215.83133, "trades": 49, "taker_buy_volume": 2155.9, "taker_buy_quote": 239.1249}, {"ts": 1768799040000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 880.0, "quote_volume": 97.504, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 97.504}, {"ts": 1768799100000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 2254.2, "quote_volume": 249.72044, "trades": 2, "taker_buy_volume": 1805.0, "taker_buy_quote": 199.994}, {"ts": 1768799160000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 1529.0, "quote_volume": 169.27024, "trades": 4, "taker_buy_volume": 99.4, "taker_buy_quote": 11.01352}, {"ts": 1768799220000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 90207.3, "quote_volume": 9977.82809, "trades": 54, "taker_buy_volume": 44300.3, "taker_buy_quote": 4900.14882}, {"ts": 1768799280000, "open": 0.1106, "high": 0.1108, "low": 0.1105, "close": 0.1107, "volume": 96256.2, "quote_volume": 10649.33482, "trades": 45, "taker_buy_volume": 19870.0, "taker_buy_quote": 2199.4029}, {"ts": 1768799340000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 29539.2, "quote_volume": 3269.93559, "trades": 21, "taker_buy_volume": 22902.2, "taker_buy_quote": 2535.38149}, {"ts": 1768799400000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 67412.8, "quote_volume": 7462.31464, "trades": 17, "taker_buy_volume": 1703.4, "taker_buy_quote": 188.56638}, {"ts": 1768799460000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 58469.0, "quote_volume": 6466.71657, "trades": 44, "taker_buy_volume": 31886.4, "taker_buy_quote": 3526.68101}, {"ts": 1768799520000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 1144.2, "quote_volume": 126.44134, "trades": 3, "taker_buy_volume": 72.4, "taker_buy_quote": 8.00744}, {"ts": 1768799580000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 30316.2, "quote_volume": 3348.65477, "trades": 31, "taker_buy_volume": 12111.5, "taker_buy_quote": 1338.14025}, {"ts": 1768799640000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 69195.8, "quote_volume": 7639.18627, "trades": 52, "taker_buy_volume": 37129.3, "taker_buy_quote": 4099.09193}, {"ts": 1768799700000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 6858.9, "quote_volume": 757.11464, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799760000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 55853.1, "quote_volume": 6160.59693, "trades": 22, "taker_buy_volume": 611.9, "taker_buy_quote": 67.49257}, {"ts": 1768799820000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 117641.7, "quote_volume": 12983.54585, "trades": 55, "taker_buy_volume": 68643.2, "taker_buy_quote": 7577.19427}, {"ts": 1768799880000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 38994.0, "quote_volume": 4307.72943, "trades": 27, "taker_buy_volume": 23099.0, "taker_buy_quote": 2552.42522}, {"ts": 1768799940000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 68199.4, "quote_volume": 7536.56953, "trades": 32, "taker_buy_volume": 39525.9, "taker_buy_quote": 4368.14778}, {"ts": 1768800000000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 165945.9, "quote_volume": 18353.62784, "trades": 62, "taker_buy_volume": 103876.1, "taker_buy_quote": 11490.47745}, {"ts": 1768800060000, "open": 0.1107, "high": 0.1107, "low": 0.1101, "close": 0.1102, "volume": 979296.9, "quote_volume": 107958.14832, "trades": 422, "taker_buy_volume": 326698.4, "taker_buy_quote": 36017.44947}, {"ts": 1768800120000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 2078.2, "quote_volume": 229.05875, "trades": 10, "taker_buy_volume": 411.1, "taker_buy_quote": 45.34433}, {"ts": 1768800180000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 31560.9, "quote_volume": 3481.1845, "trades": 22, "taker_buy_volume": 15104.2, "taker_buy_quote": 1666.01049}, {"ts": 1768800240000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 71656.1, "quote_volume": 7891.15003, "trades": 52, "taker_buy_volume": 564.9, "taker_buy_quote": 62.26015}, {"ts": 1768800300000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 43363.6, "quote_volume": 4772.15834, "trades": 18, "taker_buy_volume": 21541.7, "taker_buy_quote": 2371.74117}, {"ts": 1768800360000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 20573.1, "quote_volume": 2265.0502, "trades": 11, "taker_buy_volume": 213.4, "taker_buy_quote": 23.49534}, {"ts": 1768800420000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 3983.7, "quote_volume": 438.47822, "trades": 6, "taker_buy_volume": 2712.2, "taker_buy_quote": 298.61322}, {"ts": 1768800480000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 10675.6, "quote_volume": 1174.32508, "trades": 21, "taker_buy_volume": 90.8, "taker_buy_quote": 9.99708}, {"ts": 1768800540000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 15073.1, "quote_volume": 1659.49481, "trades": 10, "taker_buy_volume": 14438.2, "taker_buy_quote": 1589.64582}, {"ts": 1768800600000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1103, "volume": 350764.1, "quote_volume": 38690.66658, "trades": 214, "taker_buy_volume": 263470.3, "taker_buy_quote": 29061.60863}, {"ts": 1768800660000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1102, "volume": 109692.8, "quote_volume": 12101.13995, "trades": 49, "taker_buy_volume": 4502.0, "taker_buy_quote": 496.2731}, {"ts": 1768800720000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 3618.6, "quote_volume": 398.70179, "trades": 12, "taker_buy_volume": 2796.2, "taker_buy_quote": 308.14124}, {"ts": 1768800780000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 96300.1, "quote_volume": 10603.81194, "trades": 62, "taker_buy_volume": 12467.6, "taker_buy_quote": 1373.24891}, {"ts": 1768800840000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 7948.7, "quote_volume": 874.91393, "trades": 11, "taker_buy_volume": 5569.3, "taker_buy_quote": 613.17993}, {"ts": 1768800900000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 11555.1, "quote_volume": 1272.1786, "trades": 24, "taker_buy_volume": 10141.7, "taker_buy_quote": 1116.60117}, {"ts": 1768800960000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 38928.0, "quote_volume": 4289.90351, "trades": 29, "taker_buy_volume": 28108.0, "taker_buy_quote": 3097.53951}, {"ts": 1768801020000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 13791.8, "quote_volume": 1519.87812, "trades": 11, "taker_buy_volume": 13054.0, "taker_buy_quote": 1438.57256}, {"ts": 1768801080000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 4629.5, "quote_volume": 510.39249, "trades": 5, "taker_buy_volume": 2215.9, "taker_buy_quote": 244.41377}, {"ts": 1768801140000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 98802.2, "quote_volume": 10874.18197, "trades": 50, "taker_buy_volume": 900.0, "taker_buy_quote": 99.09}, {"ts": 1768801200000, "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1105, "volume": 147448.3, "quote_volume": 16272.40994, "trades": 101, "taker_buy_volume": 137652.3, "taker_buy_quote": 15191.39243}, {"ts": 1768801260000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 21822.7, "quote_volume": 2411.35392, "trades": 19, "taker_buy_volume": 5918.7, "taker_buy_quote": 654.01635}, {"ts": 1768801320000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1102, "volume": 58588.0, "quote_volume": 6463.8986, "trades": 47, "taker_buy_volume": 19609.1, "taker_buy_quote": 2163.16495}, {"ts": 1768801380000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 13791.0, "quote_volume": 1520.27637, "trades": 14, "taker_buy_volume": 5181.6, "taker_buy_quote": 571.52049}, {"ts": 1768801440000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 62374.7, "quote_volume": 6867.45951, "trades": 36, "taker_buy_volume": 44626.2, "taker_buy_quote": 4913.34966}, {"ts": 1768801500000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 8199.2, "quote_volume": 902.89056, "trades": 10, "taker_buy_volume": 7754.0, "taker_buy_quote": 853.91856}, {"ts": 1768801560000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 22525.8, "quote_volume": 2482.29296, "trades": 17, "taker_buy_volume": 21860.6, "taker_buy_quote": 2409.04719}, {"ts": 1768801620000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 21553.4, "quote_volume": 2375.48632, "trades": 16, "taker_buy_volume": 3016.4, "taker_buy_quote": 332.70892}, {"ts": 1768801680000, "open": 0.1102, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 44719.9, "quote_volume": 4927.06647, "trades": 27, "taker_buy_volume": 29446.1, "taker_buy_quote": 3244.96928}, {"ts": 1768801740000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 33253.7, "quote_volume": 3657.907, "trades": 23, "taker_buy_volume": 288.7, "taker_buy_quote": 31.757}, {"ts": 1768801800000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 42710.7, "quote_volume": 4707.26882, "trades": 48, "taker_buy_volume": 37550.7, "taker_buy_quote": 4138.63682}, {"ts": 1768801860000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 22989.1, "quote_volume": 2533.47738, "trades": 26, "taker_buy_volume": 11648.0, "taker_buy_quote": 1283.68816}, {"ts": 1768801920000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 55903.3, "quote_volume": 6166.3227, "trades": 44, "taker_buy_volume": 23872.9, "taker_buy_quote": 2633.36958}, {"ts": 1768801980000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 1391.0, "quote_volume": 153.32177, "trades": 9, "taker_buy_volume": 335.7, "taker_buy_quote": 37.02771}, {"ts": 1768802040000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 1430.2, "quote_volume": 157.65851, "trades": 8, "taker_buy_volume": 504.7, "taker_buy_quote": 55.66841}, {"ts": 1768802100000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 34197.1, "quote_volume": 3768.25013, "trades": 30, "taker_buy_volume": 12065.8, "taker_buy_quote": 1329.65116}, {"ts": 1768802160000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 2054.4, "quote_volume": 226.35716, "trades": 10, "taker_buy_volume": 1158.8, "taker_buy_quote": 127.71853}, {"ts": 1768802220000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2498.8, "quote_volume": 275.24507, "trades": 7, "taker_buy_volume": 1271.9, "taker_buy_quote": 140.16338}, {"ts": 1768802280000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2957.7, "quote_volume": 325.89812, "trades": 14, "taker_buy_volume": 358.9, "taker_buy_quote": 39.55078}, {"ts": 1768802340000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 827.2, "quote_volume": 91.09751, "trades": 4, "taker_buy_volume": 227.9, "taker_buy_quote": 25.11458}, {"ts": 1768802400000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 6451.7, "quote_volume": 710.53046, "trades": 10, "taker_buy_volume": 1982.9, "taker_buy_quote": 218.51558}, {"ts": 1768802460000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.11, "volume": 55901.1, "quote_volume": 6151.17984, "trades": 41, "taker_buy_volume": 2759.3, "taker_buy_quote": 303.81298}, {"ts": 1768802520000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 4432.0, "quote_volume": 487.53223, "trades": 12, "taker_buy_volume": 265.7, "taker_buy_quote": 29.23923}, {"ts": 1768802580000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 3312.4, "quote_volume": 364.19676, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802640000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 33958.9, "quote_volume": 3735.479, "trades": 16, "taker_buy_volume": 31464.4, "taker_buy_quote": 3461.084}, {"ts": 1768802700000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 51263.8, "quote_volume": 5633.89162, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802760000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 134040.6, "quote_volume": 14730.90698, "trades": 59, "taker_buy_volume": 80361.6, "taker_buy_quote": 8831.73984}, {"ts": 1768802820000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1183.1, "quote_volume": 130.04607, "trades": 6, "taker_buy_volume": 233.8, "taker_buy_quote": 25.718}, {"ts": 1768802880000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 11467.7, "quote_volume": 1260.71797, "trades": 11, "taker_buy_volume": 4177.4, "taker_buy_quote": 459.514}, {"ts": 1768802940000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 32021.7, "quote_volume": 3519.28982, "trades": 22, "taker_buy_volume": 25027.8, "taker_buy_quote": 2750.66021}, {"ts": 1768803000000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 5079.0, "quote_volume": 558.38994, "trades": 5, "taker_buy_volume": 2078.4, "taker_buy_quote": 228.624}, {"ts": 1768803060000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 44600.2, "quote_volume": 4901.56834, "trades": 36, "taker_buy_volume": 207.0, "taker_buy_quote": 22.75566}, {"ts": 1768803120000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 280598.1, "quote_volume": 30837.65537, "trades": 30, "taker_buy_volume": 967.6, "taker_buy_quote": 106.33924}, {"ts": 1768803180000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 250766.9, "quote_volume": 27536.58037, "trades": 88, "taker_buy_volume": 39286.4, "taker_buy_quote": 4315.75085}, {"ts": 1768803240000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 192408.9, "quote_volume": 21119.47115, "trades": 66, "taker_buy_volume": 42089.0, "taker_buy_quote": 4622.99088}, {"ts": 1768803300000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 102217.5, "quote_volume": 11214.23023, "trades": 29, "taker_buy_volume": 85409.0, "taker_buy_quote": 9370.33778}, {"ts": 1768803360000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 97073.0, "quote_volume": 10645.54336, "trades": 57, "taker_buy_volume": 32062.5, "taker_buy_quote": 3515.87383}, {"ts": 1768803420000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 3753.1, "quote_volume": 412.01579, "trades": 16, "taker_buy_volume": 2129.9, "taker_buy_quote": 233.83953}, {"ts": 1768803480000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 8940.2, "quote_volume": 981.27041, "trades": 21, "taker_buy_volume": 382.5, "taker_buy_quote": 42.00029}, {"ts": 1768803540000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 3105.0, "quote_volume": 340.61121, "trades": 12, "taker_buy_volume": 2485.5, "taker_buy_quote": 272.65935}, {"ts": 1768803600000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 40402.4, "quote_volume": 4437.33319, "trades": 48, "taker_buy_volume": 31187.1, "taker_buy_quote": 3424.87056}, {"ts": 1768803660000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 49462.2, "quote_volume": 5435.9021, "trades": 38, "taker_buy_volume": 27268.4, "taker_buy_quote": 2996.80348}, {"ts": 1768803720000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 1565.6, "quote_volume": 172.00304, "trades": 5, "taker_buy_volume": 1001.6, "taker_buy_quote": 110.07584}, {"ts": 1768803780000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 2616.7, "quote_volume": 287.40475, "trades": 6, "taker_buy_volume": 910.9, "taker_buy_quote": 100.10791}, {"ts": 1768803840000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 1662.5, "quote_volume": 182.65972, "trades": 2, "taker_buy_volume": 1172.2, "taker_buy_quote": 128.82478}, {"ts": 1768803900000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 14512.4, "quote_volume": 1595.15684, "trades": 15, "taker_buy_volume": 13839.0, "taker_buy_quote": 1521.19518}, {"ts": 1768803960000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1322.7, "quote_volume": 145.3888, "trades": 5, "taker_buy_volume": 240.7, "taker_buy_quote": 26.477}, {"ts": 1768804020000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 2613.5, "quote_volume": 287.42365, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 220.0}, {"ts": 1768804080000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 2071.4, "quote_volume": 227.79431, "trades": 3, "taker_buy_volume": 1474.5, "taker_buy_quote": 162.195}, {"ts": 1768804140000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 48894.7, "quote_volume": 5373.58165, "trades": 30, "taker_buy_volume": 9390.5, "taker_buy_quote": 1032.07007}, {"ts": 1768804200000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 30763.3, "quote_volume": 3381.59395, "trades": 39, "taker_buy_volume": 18171.6, "taker_buy_quote": 1997.78435}, {"ts": 1768804260000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 115140.1, "quote_volume": 12665.28321, "trades": 32, "taker_buy_volume": 103964.8, "taker_buy_quote": 11436.14711}, {"ts": 1768804320000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 10095.3, "quote_volume": 1110.38016, "trades": 13, "taker_buy_volume": 5337.6, "taker_buy_quote": 587.14419}, {"ts": 1768804380000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 746.4, "quote_volume": 82.02936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804440000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 20512.1, "quote_volume": 2256.28593, "trades": 8, "taker_buy_volume": 20061.4, "taker_buy_quote": 2206.754}, {"ts": 1768804500000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 17316.8, "quote_volume": 1902.51153, "trades": 24, "taker_buy_volume": 297.9, "taker_buy_quote": 32.74507}, {"ts": 1768804560000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 45374.0, "quote_volume": 4982.08107, "trades": 28, "taker_buy_volume": 158.7, "taker_buy_quote": 17.44113}, {"ts": 1768804620000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 21060.2, "quote_volume": 2310.56638, "trades": 44, "taker_buy_volume": 13691.3, "taker_buy_quote": 1502.09368}, {"ts": 1768804680000, "open": 0.1096, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 299891.0, "quote_volume": 32831.42083, "trades": 92, "taker_buy_volume": 32156.6, "taker_buy_quote": 3522.69798}, {"ts": 1768804740000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 114395.2, "quote_volume": 12525.76357, "trades": 55, "taker_buy_volume": 92059.4, "taker_buy_quote": 10080.18393}, {"ts": 1768804800000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 22216.2, "quote_volume": 2432.0277, "trades": 24, "taker_buy_volume": 20887.7, "taker_buy_quote": 2286.6898}, {"ts": 1768804860000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 75189.8, "quote_volume": 8241.77128, "trades": 44, "taker_buy_volume": 61759.6, "taker_buy_quote": 6769.87889}, {"ts": 1768804920000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 14010.0, "quote_volume": 1535.46787, "trades": 18, "taker_buy_volume": 2628.0, "taker_buy_quote": 288.05463}, {"ts": 1768804980000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 2512.2, "quote_volume": 275.35181, "trades": 12, "taker_buy_volume": 1646.8, "taker_buy_quote": 180.50397}, {"ts": 1768805040000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 20172.0, "quote_volume": 2210.74923, "trades": 17, "taker_buy_volume": 9124.0, "taker_buy_quote": 999.9904}, {"ts": 1768805100000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 16614.8, "quote_volume": 1821.62876, "trades": 12, "taker_buy_volume": 8806.2, "taker_buy_quote": 965.8062}, {"ts": 1768805160000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 22962.7, "quote_volume": 2516.58471, "trades": 29, "taker_buy_volume": 12821.1, "taker_buy_quote": 1405.19985}, {"ts": 1768805220000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 35023.2, "quote_volume": 3836.18666, "trades": 28, "taker_buy_volume": 19710.9, "taker_buy_quote": 2159.54406}, {"ts": 1768805280000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 45826.4, "quote_volume": 5022.1214, "trades": 29, "taker_buy_volume": 38691.1, "taker_buy_quote": 4240.54456}, {"ts": 1768805340000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 11230.2, "quote_volume": 1231.88659, "trades": 9, "taker_buy_volume": 10566.7, "taker_buy_quote": 1159.16699}, {"ts": 1768805400000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 590.4, "quote_volume": 64.70784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805460000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 114948.8, "quote_volume": 12598.11487, "trades": 26, "taker_buy_volume": 2654.2, "taker_buy_quote": 290.90032}, {"ts": 1768805520000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 75317.9, "quote_volume": 8255.35976, "trades": 28, "taker_buy_volume": 60874.9, "taker_buy_quote": 6672.40696}, {"ts": 1768805580000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 15434.7, "quote_volume": 1692.89297, "trades": 34, "taker_buy_volume": 12613.9, "taker_buy_quote": 1383.73046}, {"ts": 1768805640000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 7433.3, "quote_volume": 815.38936, "trades": 10, "taker_buy_volume": 6996.8, "taker_buy_quote": 767.54896}, {"ts": 1768805700000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 53954.3, "quote_volume": 5911.84565, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805760000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 25334.0, "quote_volume": 2776.55658, "trades": 26, "taker_buy_volume": 23009.7, "taker_buy_quote": 2521.87956}, {"ts": 1768805820000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 6263.3, "quote_volume": 686.39326, "trades": 17, "taker_buy_volume": 350.1, "taker_buy_quote": 38.38101}, {"ts": 1768805880000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 33736.7, "quote_volume": 3696.98395, "trades": 17, "taker_buy_volume": 28153.0, "taker_buy_quote": 3085.5688}, {"ts": 1768805940000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 8137.9, "quote_volume": 891.91384, "trades": 10, "taker_buy_volume": 7137.9, "taker_buy_quote": 782.31384}, {"ts": 1768806000000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 40577.0, "quote_volume": 4450.62496, "trades": 24, "taker_buy_volume": 33857.6, "taker_buy_quote": 3714.17872}, {"ts": 1768806060000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 1371.3, "quote_volume": 150.52264, "trades": 5, "taker_buy_volume": 910.3, "taker_buy_quote": 99.95094}, {"ts": 1768806120000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 50786.0, "quote_volume": 5574.06852, "trades": 34, "taker_buy_volume": 23072.8, "taker_buy_quote": 2533.39344}, {"ts": 1768806180000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 2801.9, "quote_volume": 307.49585, "trades": 6, "taker_buy_volume": 1274.2, "taker_buy_quote": 139.90716}, {"ts": 1768806240000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 531.3, "quote_volume": 58.28361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806300000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 7411.4, "quote_volume": 812.97925, "trades": 13, "taker_buy_volume": 5560.5, "taker_buy_quote": 609.98685}, {"ts": 1768806360000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 11349.1, "quote_volume": 1244.94157, "trades": 4, "taker_buy_volume": 10802.1, "taker_buy_quote": 1184.99037}, {"ts": 1768806420000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 23753.5, "quote_volume": 2605.76624, "trades": 16, "taker_buy_volume": 23171.3, "taker_buy_quote": 2541.8989}, {"ts": 1768806480000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 30007.8, "quote_volume": 3291.23305, "trades": 16, "taker_buy_volume": 18275.3, "taker_buy_quote": 2004.80041}, {"ts": 1768806540000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 66016.9, "quote_volume": 7241.70239, "trades": 15, "taker_buy_volume": 136.6, "taker_buy_quote": 14.98502}, {"ts": 1768806600000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 636.9, "quote_volume": 69.80424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806660000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 447.7, "quote_volume": 49.06792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806720000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 1037.3, "quote_volume": 113.68808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806780000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 433.3, "quote_volume": 47.48968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806840000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 55694.1, "quote_volume": 6106.23947, "trades": 29, "taker_buy_volume": 21517.4, "taker_buy_quote": 2360.45878}, {"ts": 1768806900000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 27675.5, "quote_volume": 3035.7951, "trades": 26, "taker_buy_volume": 20026.7, "taker_buy_quote": 2196.92899}, {"ts": 1768806960000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 48313.3, "quote_volume": 5299.48368, "trades": 27, "taker_buy_volume": 27719.9, "taker_buy_quote": 3040.87303}, {"ts": 1768807020000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 1105.7, "quote_volume": 121.23675, "trades": 8, "taker_buy_volume": 520.3, "taker_buy_quote": 57.07691}, {"ts": 1768807080000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 3119.3, "quote_volume": 342.51829, "trades": 14, "taker_buy_volume": 2988.8, "taker_buy_quote": 328.18939}, {"ts": 1768807140000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 9993.9, "quote_volume": 1097.34754, "trades": 12, "taker_buy_volume": 246.1, "taker_buy_quote": 27.0391}, {"ts": 1768807200000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 3918.6, "quote_volume": 429.83649, "trades": 23, "taker_buy_volume": 467.6, "taker_buy_quote": 51.31032}, {"ts": 1768807260000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 5434.0, "quote_volume": 596.05714, "trades": 13, "taker_buy_volume": 365.0, "taker_buy_quote": 40.0405}, {"ts": 1768807320000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 4632.7, "quote_volume": 508.20719, "trades": 10, "taker_buy_volume": 4118.1, "taker_buy_quote": 451.75557}, {"ts": 1768807380000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 14217.4, "quote_volume": 1560.85296, "trades": 14, "taker_buy_volume": 12041.8, "taker_buy_quote": 1322.18964}, {"ts": 1768807440000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 37703.5, "quote_volume": 4143.52441, "trades": 24, "taker_buy_volume": 36719.1, "taker_buy_quote": 4035.43729}, {"ts": 1768807500000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 3495.6, "quote_volume": 384.18737, "trades": 8, "taker_buy_volume": 209.3, "taker_buy_quote": 23.023}, {"ts": 1768807560000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 14458.6, "quote_volume": 1590.21163, "trades": 19, "taker_buy_volume": 11960.4, "taker_buy_quote": 1315.65945}, {"ts": 1768807620000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 93401.0, "quote_volume": 10274.06496, "trades": 35, "taker_buy_volume": 73951.6, "taker_buy_quote": 8134.68328}, {"ts": 1768807680000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 3867.9, "quote_volume": 425.12632, "trades": 8, "taker_buy_volume": 441.1, "taker_buy_quote": 48.521}, {"ts": 1768807740000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 25464.9, "quote_volume": 2801.50774, "trades": 20, "taker_buy_volume": 18338.9, "taker_buy_quote": 2017.65774}, {"ts": 1768807800000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 7588.3, "quote_volume": 834.7193, "trades": 14, "taker_buy_volume": 63.0, "taker_buy_quote": 6.9363}, {"ts": 1768807860000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 39604.7, "quote_volume": 4360.4365, "trades": 30, "taker_buy_volume": 28522.6, "taker_buy_quote": 3140.33826}, {"ts": 1768807920000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 14424.7, "quote_volume": 1588.78271, "trades": 20, "taker_buy_volume": 12081.0, "taker_buy_quote": 1330.74134}, {"ts": 1768807980000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 98564.4, "quote_volume": 10852.85661, "trades": 42, "taker_buy_volume": 79124.4, "taker_buy_quote": 8712.51261}, {"ts": 1768808040000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 533.7, "quote_volume": 58.7659, "trades": 3, "taker_buy_volume": 55.3, "taker_buy_quote": 6.09406}, {"ts": 1768808100000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 31963.6, "quote_volume": 3522.23226, "trades": 11, "taker_buy_volume": 30399.0, "taker_buy_quote": 3349.9698}, {"ts": 1768808160000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 8611.7, "quote_volume": 948.00834, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808220000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 25248.5, "quote_volume": 2779.69622, "trades": 22, "taker_buy_volume": 11668.8, "taker_buy_quote": 1284.73488}, {"ts": 1768808280000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 3111.1, "quote_volume": 342.31182, "trades": 11, "taker_buy_volume": 908.2, "taker_buy_quote": 99.99282}, {"ts": 1768808340000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 882.7, "quote_volume": 97.04875, "trades": 5, "taker_buy_volume": 400.2, "taker_buy_quote": 44.022}, {"ts": 1768808400000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 13531.0, "quote_volume": 1488.21432, "trades": 18, "taker_buy_volume": 10530.8, "taker_buy_quote": 1158.388}, {"ts": 1768808460000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 32094.3, "quote_volume": 3527.18632, "trades": 39, "taker_buy_volume": 11260.3, "taker_buy_quote": 1237.52972}, {"ts": 1768808520000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1579.9, "quote_volume": 173.71474, "trades": 7, "taker_buy_volume": 837.3, "taker_buy_quote": 92.103}, {"ts": 1768808580000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 2487.5, "quote_volume": 273.38534, "trades": 9, "taker_buy_volume": 90.9, "taker_buy_quote": 9.999}, {"ts": 1768808640000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 1123.6, "quote_volume": 123.54818, "trades": 3, "taker_buy_volume": 645.4, "taker_buy_quote": 70.994}, {"ts": 1768808700000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 8590.0, "quote_volume": 944.76423, "trades": 5, "taker_buy_volume": 7232.3, "taker_buy_quote": 795.553}, {"ts": 1768808760000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 559.2, "quote_volume": 61.45608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808820000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 4304.3, "quote_volume": 473.4197, "trades": 8, "taker_buy_volume": 3771.3, "taker_buy_quote": 414.843}, {"ts": 1768808880000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 18465.1, "quote_volume": 2029.06798, "trades": 18, "taker_buy_volume": 14956.6, "taker_buy_quote": 1643.73034}, {"ts": 1768808940000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 5718.2, "quote_volume": 628.38968, "trades": 8, "taker_buy_volume": 5313.2, "taker_buy_quote": 583.92068}, {"ts": 1768809000000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1628.7, "quote_volume": 179.11534, "trades": 3, "taker_buy_volume": 1212.1, "taker_buy_quote": 133.331}, {"ts": 1768809060000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1136.1, "quote_volume": 124.91193, "trades": 2, "taker_buy_volume": 545.4, "taker_buy_quote": 59.994}, {"ts": 1768809120000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1283.7, "quote_volume": 141.15912, "trades": 2, "taker_buy_volume": 804.9, "taker_buy_quote": 88.539}, {"ts": 1768809180000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 471.0, "quote_volume": 51.7629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809240000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 5438.9, "quote_volume": 598.29629, "trades": 14, "taker_buy_volume": 1881.9, "taker_buy_quote": 207.02629}, {"ts": 1768809300000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 7536.7, "quote_volume": 828.90073, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809360000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809420000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 40682.7, "quote_volume": 4475.11154, "trades": 19, "taker_buy_volume": 14915.9, "taker_buy_quote": 1640.76354}, {"ts": 1768809480000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 429.4, "quote_volume": 47.19106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809540000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 170884.5, "quote_volume": 18778.56823, "trades": 68, "taker_buy_volume": 80194.9, "taker_buy_quote": 8813.41951}, {"ts": 1768809600000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 16656.6, "quote_volume": 1829.98556, "trades": 13, "taker_buy_volume": 725.0, "taker_buy_quote": 79.6775}, {"ts": 1768809660000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 62373.7, "quote_volume": 6854.80969, "trades": 25, "taker_buy_volume": 33949.8, "taker_buy_quote": 3731.08302}, {"ts": 1768809720000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 1008.6, "quote_volume": 110.85998, "trades": 13, "taker_buy_volume": 865.2, "taker_buy_quote": 95.10032}, {"ts": 1768809780000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 55490.7, "quote_volume": 6098.42793, "trades": 114, "taker_buy_volume": 17265.1, "taker_buy_quote": 1897.43449}, {"ts": 1768809840000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 36689.9, "quote_volume": 4036.36579, "trades": 28, "taker_buy_volume": 27487.3, "taker_buy_quote": 3024.33851}, {"ts": 1768809900000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 25111.7, "quote_volume": 2760.74591, "trades": 19, "taker_buy_volume": 9700.8, "taker_buy_quote": 1067.088}, {"ts": 1768809960000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 20503.3, "quote_volume": 2255.29787, "trades": 10, "taker_buy_volume": 19852.0, "taker_buy_quote": 2183.72}, {"ts": 1768810020000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 10824.8, "quote_volume": 1190.63192, "trades": 8, "taker_buy_volume": 9864.0, "taker_buy_quote": 1085.04}, {"ts": 1768810080000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 116422.5, "quote_volume": 12794.78345, "trades": 46, "taker_buy_volume": 52588.6, "taker_buy_quote": 5779.48714}, {"ts": 1768810140000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 13657.5, "quote_volume": 1500.90977, "trades": 15, "taker_buy_volume": 13162.7, "taker_buy_quote": 1446.58073}, {"ts": 1768810200000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 13876.3, "quote_volume": 1526.33556, "trades": 7, "taker_buy_volume": 13301.9, "taker_buy_quote": 1463.209}, {"ts": 1768810260000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 14028.0, "quote_volume": 1542.82198, "trades": 16, "taker_buy_volume": 11447.8, "taker_buy_quote": 1259.258}, {"ts": 1768810320000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 34967.8, "quote_volume": 3842.85379, "trades": 25, "taker_buy_volume": 1121.6, "taker_buy_quote": 123.3678}, {"ts": 1768810380000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 55675.8, "quote_volume": 6110.57351, "trades": 40, "taker_buy_volume": 10510.8, "taker_buy_quote": 1154.08584}, {"ts": 1768810440000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 52858.8, "quote_volume": 5792.78945, "trades": 24, "taker_buy_volume": 2100.0, "taker_buy_quote": 230.16821}, {"ts": 1768810500000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 11421.4, "quote_volume": 1251.79456, "trades": 21, "taker_buy_volume": 10377.4, "taker_buy_quote": 1137.37216}, {"ts": 1768810560000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 10531.4, "quote_volume": 1154.24931, "trades": 19, "taker_buy_volume": 8585.7, "taker_buy_quote": 941.01642}, {"ts": 1768810620000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 11483.4, "quote_volume": 1258.58064, "trades": 15, "taker_buy_volume": 6211.5, "taker_buy_quote": 680.7804}, {"ts": 1768810680000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 10946.0, "quote_volume": 1200.70696, "trades": 18, "taker_buy_volume": 7503.9, "taker_buy_quote": 823.17783}, {"ts": 1768810740000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 13586.3, "quote_volume": 1492.04233, "trades": 31, "taker_buy_volume": 12546.0, "taker_buy_quote": 1377.82774}, {"ts": 1768810800000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 343602.9, "quote_volume": 37828.65067, "trades": 47, "taker_buy_volume": 340326.5, "taker_buy_quote": 37467.76748}, {"ts": 1768810860000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 29754.5, "quote_volume": 3281.70046, "trades": 42, "taker_buy_volume": 20256.1, "taker_buy_quote": 2234.24783}, {"ts": 1768810920000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 58498.2, "quote_volume": 6449.08222, "trades": 52, "taker_buy_volume": 51375.1, "taker_buy_quote": 5665.01125}, {"ts": 1768810980000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 52205.8, "quote_volume": 5765.72989, "trades": 64, "taker_buy_volume": 37707.0, "taker_buy_quote": 4164.18494}, {"ts": 1768811040000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 77430.9, "quote_volume": 8547.24565, "trades": 48, "taker_buy_volume": 64179.3, "taker_buy_quote": 7084.83759}, {"ts": 1768811100000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 22697.8, "quote_volume": 2508.9853, "trades": 38, "taker_buy_volume": 10598.4, "taker_buy_quote": 1172.05588}, {"ts": 1768811160000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 11619.8, "quote_volume": 1282.77126, "trades": 12, "taker_buy_volume": 4979.9, "taker_buy_quote": 549.78096}, {"ts": 1768811220000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 60044.0, "quote_volume": 6622.97445, "trades": 29, "taker_buy_volume": 40418.8, "taker_buy_quote": 4458.31489}, {"ts": 1768811280000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 22145.6, "quote_volume": 2442.66891, "trades": 16, "taker_buy_volume": 10761.4, "taker_buy_quote": 1187.03407}, {"ts": 1768811340000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 117288.7, "quote_volume": 12919.47347, "trades": 62, "taker_buy_volume": 20980.4, "taker_buy_quote": 2312.05792}, {"ts": 1768811400000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 53398.2, "quote_volume": 5879.15221, "trades": 37, "taker_buy_volume": 12659.0, "taker_buy_quote": 1393.76629}, {"ts": 1768811460000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 11903.6, "quote_volume": 1309.50562, "trades": 30, "taker_buy_volume": 6863.6, "taker_buy_quote": 755.052}, {"ts": 1768811520000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 45899.6, "quote_volume": 5053.19674, "trades": 36, "taker_buy_volume": 29989.7, "taker_buy_quote": 3301.64225}, {"ts": 1768811580000, "open": 0.1102, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 23501.5, "quote_volume": 2590.26864, "trades": 34, "taker_buy_volume": 13240.8, "taker_buy_quote": 1460.39433}, {"ts": 1768811640000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 5461.6, "quote_volume": 603.23715, "trades": 20, "taker_buy_volume": 3902.5, "taker_buy_quote": 431.11976}, {"ts": 1768811700000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 10725.7, "quote_volume": 1183.28306, "trades": 21, "taker_buy_volume": 8382.4, "taker_buy_quote": 924.81707}, {"ts": 1768811760000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 4451.4, "quote_volume": 491.45984, "trades": 8, "taker_buy_volume": 252.8, "taker_buy_quote": 27.9344}, {"ts": 1768811820000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 28696.3, "quote_volume": 3170.52797, "trades": 31, "taker_buy_volume": 19516.5, "taker_buy_quote": 2157.07805}, {"ts": 1768811880000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 21397.1, "quote_volume": 2362.74612, "trades": 23, "taker_buy_volume": 1390.8, "taker_buy_quote": 153.6834}, {"ts": 1768811940000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 5209.9, "quote_volume": 574.71179, "trades": 18, "taker_buy_volume": 698.0, "taker_buy_quote": 77.04922}, {"ts": 1768812000000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 65836.3, "quote_volume": 7255.11272, "trades": 35, "taker_buy_volume": 54182.3, "taker_buy_quote": 5970.89944}, {"ts": 1768812060000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 46621.1, "quote_volume": 5137.64522, "trades": 26, "taker_buy_volume": 1186.2, "taker_buy_quote": 130.71924}, {"ts": 1768812120000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 14717.8, "quote_volume": 1621.90156, "trades": 10, "taker_buy_volume": 9884.8, "taker_buy_quote": 1089.30496}, {"ts": 1768812180000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 11577.0, "quote_volume": 1275.7854, "trades": 8, "taker_buy_volume": 72.3, "taker_buy_quote": 7.96746}, {"ts": 1768812240000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 8707.2, "quote_volume": 959.54888, "trades": 33, "taker_buy_volume": 5590.0, "taker_buy_quote": 616.03344}, {"ts": 1768812300000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 8991.2, "quote_volume": 990.72947, "trades": 13, "taker_buy_volume": 7279.9, "taker_buy_quote": 802.24498}, {"ts": 1768812360000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 23691.2, "quote_volume": 2613.17748, "trades": 18, "taker_buy_volume": 21159.5, "taker_buy_quote": 2333.94094}, {"ts": 1768812420000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 58122.4, "quote_volume": 6410.84076, "trades": 25, "taker_buy_volume": 49088.6, "taker_buy_quote": 5414.47258}, {"ts": 1768812480000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 16489.7, "quote_volume": 1819.9934, "trades": 20, "taker_buy_volume": 15419.4, "taker_buy_quote": 1701.83228}, {"ts": 1768812540000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 47604.1, "quote_volume": 5256.15602, "trades": 31, "taker_buy_volume": 38850.5, "taker_buy_quote": 4289.75858}, {"ts": 1768812600000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 12580.5, "quote_volume": 1389.97527, "trades": 23, "taker_buy_volume": 5351.4, "taker_buy_quote": 591.3297}, {"ts": 1768812660000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 23142.2, "quote_volume": 2558.4457, "trades": 42, "taker_buy_volume": 9684.7, "taker_buy_quote": 1070.90732}, {"ts": 1768812720000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 1776.2, "quote_volume": 196.10063, "trades": 7, "taker_buy_volume": 81.5, "taker_buy_quote": 9.00575}, {"ts": 1768812780000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 72011.2, "quote_volume": 7957.2376, "trades": 24, "taker_buy_volume": 10839.5, "taker_buy_quote": 1197.76475}, {"ts": 1768812840000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 26822.6, "quote_volume": 2963.85403, "trades": 19, "taker_buy_volume": 22192.9, "taker_buy_quote": 2452.31545}, {"ts": 1768812900000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 1941.8, "quote_volume": 214.71212, "trades": 3, "taker_buy_volume": 1432.2, "taker_buy_quote": 158.40132}, {"ts": 1768812960000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 39302.5, "quote_volume": 4346.20622, "trades": 45, "taker_buy_volume": 30830.4, "taker_buy_quote": 3409.89587}, {"ts": 1768813020000, "open": 0.1104, "high": 0.1105, "low": 0.1102, "close": 0.1104, "volume": 1204548.9, "quote_volume": 132961.93931, "trades": 97, "taker_buy_volume": 140239.9, "taker_buy_quote": 15471.56327}, {"ts": 1768813080000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 14496.5, "quote_volume": 1598.96395, "trades": 15, "taker_buy_volume": 906.6, "taker_buy_quote": 99.99798}, {"ts": 1768813140000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 83826.3, "quote_volume": 9245.98151, "trades": 22, "taker_buy_volume": 74899.3, "taker_buy_quote": 8261.39279}, {"ts": 1768813200000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 86064.4, "quote_volume": 9492.89516, "trades": 35, "taker_buy_volume": 82467.2, "taker_buy_quote": 9096.13216}, {"ts": 1768813260000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 22900.6, "quote_volume": 2525.87796, "trades": 23, "taker_buy_volume": 11339.6, "taker_buy_quote": 1250.75788}, {"ts": 1768813320000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 7651.1, "quote_volume": 843.91633, "trades": 14, "taker_buy_volume": 587.4, "taker_buy_quote": 64.79022}, {"ts": 1768813380000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 3469.4, "quote_volume": 382.32788, "trades": 19, "taker_buy_volume": 1186.0, "taker_buy_quote": 130.6972}, {"ts": 1768813440000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 37312.1, "quote_volume": 4113.13404, "trades": 30, "taker_buy_volume": 5483.0, "taker_buy_quote": 604.7749}, {"ts": 1768813500000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 10336.9, "quote_volume": 1139.3077, "trades": 24, "taker_buy_volume": 9259.7, "taker_buy_quote": 1020.60026}, {"ts": 1768813560000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 38753.9, "quote_volume": 4271.7232, "trades": 31, "taker_buy_volume": 12807.9, "taker_buy_quote": 1412.4965}, {"ts": 1768813620000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 780.2, "quote_volume": 85.97804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813680000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 2917.1, "quote_volume": 321.67574, "trades": 6, "taker_buy_volume": 2113.2, "taker_buy_quote": 233.08596}, {"ts": 1768813740000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 18714.0, "quote_volume": 2062.61612, "trades": 6, "taker_buy_volume": 3333.2, "taker_buy_quote": 367.65196}, {"ts": 1768813800000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 239485.9, "quote_volume": 26406.73002, "trades": 60, "taker_buy_volume": 118055.5, "taker_buy_quote": 13017.10501}, {"ts": 1768813860000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 10778.2, "quote_volume": 1188.15469, "trades": 13, "taker_buy_volume": 4623.7, "taker_buy_quote": 509.98504}, {"ts": 1768813920000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 5873.3, "quote_volume": 647.00059, "trades": 4, "taker_buy_volume": 3502.6, "taker_buy_quote": 385.98652}, {"ts": 1768813980000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 88442.4, "quote_volume": 9735.05812, "trades": 34, "taker_buy_volume": 190.7, "taker_buy_quote": 21.00514}, {"ts": 1768814040000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 19002.9, "quote_volume": 2090.319, "trades": 20, "taker_buy_volume": 16423.0, "taker_buy_quote": 1806.53}, {"ts": 1768814100000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 29920.1, "quote_volume": 3290.18569, "trades": 15, "taker_buy_volume": 16230.1, "taker_buy_quote": 1785.3847}, {"ts": 1768814160000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 23471.9, "quote_volume": 2584.28897, "trades": 16, "taker_buy_volume": 11512.3, "taker_buy_quote": 1267.58589}, {"ts": 1768814220000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2141.2, "quote_volume": 235.77156, "trades": 12, "taker_buy_volume": 345.3, "taker_buy_quote": 38.04297}, {"ts": 1768814280000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 15298.8, "quote_volume": 1682.80054, "trades": 32, "taker_buy_volume": 10825.6, "taker_buy_quote": 1190.816}, {"ts": 1768814340000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 11709.9, "quote_volume": 1288.83378, "trades": 28, "taker_buy_volume": 7113.6, "taker_buy_quote": 783.20736}, {"ts": 1768814400000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 23915.6, "quote_volume": 2628.32808, "trades": 39, "taker_buy_volume": 6918.0, "taker_buy_quote": 760.2977}, {"ts": 1768814460000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 565.5, "quote_volume": 62.14845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814520000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 15547.4, "quote_volume": 1710.214, "trades": 21, "taker_buy_volume": 3547.6, "taker_buy_quote": 390.236}, {"ts": 1768814580000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 61104.7, "quote_volume": 6721.517, "trades": 46, "taker_buy_volume": 51049.9, "taker_buy_quote": 5615.489}, {"ts": 1768814640000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 975.7, "quote_volume": 107.327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814700000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 37872.4, "quote_volume": 4169.43961, "trades": 21, "taker_buy_volume": 24865.2, "taker_buy_quote": 2737.66566}, {"ts": 1768814760000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 54770.9, "quote_volume": 6028.86222, "trades": 29, "taker_buy_volume": 40632.2, "taker_buy_quote": 4473.60522}, {"ts": 1768814820000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 11037.6, "quote_volume": 1214.136, "trades": 13, "taker_buy_volume": 570.8, "taker_buy_quote": 62.788}, {"ts": 1768814880000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1972.9, "quote_volume": 216.85002, "trades": 6, "taker_buy_volume": 283.1, "taker_buy_quote": 31.141}, {"ts": 1768814940000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 24079.8, "quote_volume": 2645.84853, "trades": 21, "taker_buy_volume": 2856.0, "taker_buy_quote": 313.8744}, {"ts": 1768815000000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 27030.3, "quote_volume": 2970.62997, "trades": 19, "taker_buy_volume": 20387.4, "taker_buy_quote": 2240.57526}, {"ts": 1768815060000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 6300.4, "quote_volume": 692.41396, "trades": 17, "taker_buy_volume": 2158.5, "taker_buy_quote": 237.21915}, {"ts": 1768815120000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 68122.0, "quote_volume": 7482.34344, "trades": 33, "taker_buy_volume": 6482.1, "taker_buy_quote": 712.38279}, {"ts": 1768815180000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 28521.0, "quote_volume": 3134.4579, "trades": 16, "taker_buy_volume": 4266.3, "taker_buy_quote": 468.86637}, {"ts": 1768815240000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 589.6, "quote_volume": 64.80341, "trades": 2, "taker_buy_volume": 63.7, "taker_buy_quote": 7.007}, {"ts": 1768815300000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 24274.0, "quote_volume": 2667.80349, "trades": 21, "taker_buy_volume": 8302.8, "taker_buy_quote": 912.57772}, {"ts": 1768815360000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 415.1, "quote_volume": 45.61949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815420000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 492.6, "quote_volume": 54.13674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815480000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 24856.7, "quote_volume": 2734.17974, "trades": 19, "taker_buy_volume": 24284.1, "taker_buy_quote": 2671.251}, {"ts": 1768815540000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 6792.4, "quote_volume": 747.643, "trades": 13, "taker_buy_volume": 4790.0, "taker_buy_quote": 527.379}, {"ts": 1768815600000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 6184.1, "quote_volume": 680.19089, "trades": 12, "taker_buy_volume": 389.4, "taker_buy_quote": 42.834}, {"ts": 1768815660000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 670.1, "quote_volume": 73.65126, "trades": 2, "taker_buy_volume": 72.7, "taker_buy_quote": 7.997}, {"ts": 1768815720000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1100.3, "quote_volume": 120.93116, "trades": 5, "taker_buy_volume": 81.9, "taker_buy_quote": 9.009}, {"ts": 1768815780000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 17300.6, "quote_volume": 1901.33594, "trades": 16, "taker_buy_volume": 136.5, "taker_buy_quote": 15.00135}, {"ts": 1768815840000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 2548.9, "quote_volume": 279.86922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815900000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 13012.2, "quote_volume": 1430.26743, "trades": 16, "taker_buy_volume": 7750.0, "taker_buy_quote": 851.95165}, {"ts": 1768815960000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 567.2, "quote_volume": 62.33528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816020000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 8182.9, "quote_volume": 899.318, "trades": 13, "taker_buy_volume": 172.9, "taker_buy_quote": 19.019}, {"ts": 1768816080000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 1513.2, "quote_volume": 166.30068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816140000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 667.2, "quote_volume": 73.32528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816200000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 55.1, "quote_volume": 6.05549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816260000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 4855.9, "quote_volume": 533.70886, "trades": 5, "taker_buy_volume": 454.5, "taker_buy_quote": 49.995}, {"ts": 1768816320000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 425.7, "quote_volume": 46.78443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816380000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 68891.2, "quote_volume": 7565.56687, "trades": 43, "taker_buy_volume": 53806.1, "taker_buy_quote": 5907.99678}, {"ts": 1768816440000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 1726.1, "quote_volume": 189.52578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816500000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 5008.5, "quote_volume": 549.94225, "trades": 4, "taker_buy_volume": 89.5, "taker_buy_quote": 9.83605}, {"ts": 1768816560000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 500.7, "quote_volume": 54.97686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816620000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 7941.8, "quote_volume": 872.00964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816680000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 18399.3, "quote_volume": 2020.24314, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816740000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 28081.0, "quote_volume": 3086.14657, "trades": 20, "taker_buy_volume": 27511.0, "taker_buy_quote": 3023.50357}, {"ts": 1768816800000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 88059.0, "quote_volume": 9682.32923, "trades": 40, "taker_buy_volume": 19046.6, "taker_buy_quote": 2095.126}, {"ts": 1768816860000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 574.4, "quote_volume": 63.06912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816920000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 8197.8, "quote_volume": 900.06453, "trades": 12, "taker_buy_volume": 145.8, "taker_buy_quote": 16.00884}, {"ts": 1768816980000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 18744.5, "quote_volume": 2058.10329, "trades": 21, "taker_buy_volume": 16841.9, "taker_buy_quote": 1849.24062}, {"ts": 1768817040000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 766.9, "quote_volume": 84.12893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817100000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 16304.8, "quote_volume": 1790.21943, "trades": 23, "taker_buy_volume": 8617.4, "taker_buy_quote": 946.19052}, {"ts": 1768817160000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 983.0, "quote_volume": 107.86638, "trades": 9, "taker_buy_volume": 312.8, "taker_buy_quote": 34.34544}, {"ts": 1768817220000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 1440.2, "quote_volume": 158.06172, "trades": 7, "taker_buy_volume": 717.8, "taker_buy_quote": 78.81444}, {"ts": 1768817280000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 466.3, "quote_volume": 51.15311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817340000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 3469.1, "quote_volume": 380.56027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817400000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 1497.4, "quote_volume": 164.26478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817460000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 13796.5, "quote_volume": 1514.80757, "trades": 15, "taker_buy_volume": 11165.5, "taker_buy_quote": 1225.97917}, {"ts": 1768817520000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 31889.7, "quote_volume": 3501.56666, "trades": 10, "taker_buy_volume": 776.0, "taker_buy_quote": 85.2824}, {"ts": 1768817580000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 3001.4, "quote_volume": 329.55372, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817640000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 2317.0, "quote_volume": 254.4066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817700000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 3611.4, "quote_volume": 396.53172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817760000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 11578.2, "quote_volume": 1272.85698, "trades": 10, "taker_buy_volume": 11041.7, "taker_buy_quote": 1213.94928}, {"ts": 1768817820000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 626.0, "quote_volume": 68.80559, "trades": 4, "taker_buy_volume": 81.9, "taker_buy_quote": 9.009}, {"ts": 1768817880000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 7030.6, "quote_volume": 772.66294, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817940000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 1915.2, "quote_volume": 210.45989, "trades": 9, "taker_buy_volume": 1363.9, "taker_buy_quote": 149.91988}, {"ts": 1768818000000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 4719.0, "quote_volume": 518.6181, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818060000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 30819.4, "quote_volume": 3387.00801, "trades": 12, "taker_buy_volume": 30378.9, "taker_buy_quote": 3338.64111}, {"ts": 1768818120000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 43041.8, "quote_volume": 4734.54777, "trades": 22, "taker_buy_volume": 5069.9, "taker_buy_quote": 557.689}, {"ts": 1768818180000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 16187.1, "quote_volume": 1778.96229, "trades": 10, "taker_buy_volume": 2880.4, "taker_buy_quote": 316.55596}, {"ts": 1768818240000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 15623.8, "quote_volume": 1717.75312, "trades": 14, "taker_buy_volume": 7518.4, "taker_buy_quote": 826.96966}, {"ts": 1768818300000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 472.8, "quote_volume": 51.96072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818360000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 17210.2, "quote_volume": 1890.64175, "trades": 30, "taker_buy_volume": 10991.8, "taker_buy_quote": 1207.80955}, {"ts": 1768818420000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 507.2, "quote_volume": 55.63984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818480000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 100.0, "quote_volume": 10.98, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 10.98}, {"ts": 1768818540000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 6575.0, "quote_volume": 721.88576, "trades": 4, "taker_buy_volume": 6082.6, "taker_buy_quote": 667.86948}, {"ts": 1768818600000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 24029.0, "quote_volume": 2638.55752, "trades": 14, "taker_buy_volume": 23541.6, "taker_buy_quote": 2585.08974}, {"ts": 1768818660000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 3508.1, "quote_volume": 385.48348, "trades": 5, "taker_buy_volume": 2941.0, "taker_buy_quote": 323.2159}, {"ts": 1768818720000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 7008.3, "quote_volume": 769.51641, "trades": 15, "taker_buy_volume": 150.8, "taker_buy_quote": 16.56291}, {"ts": 1768818780000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 13513.4, "quote_volume": 1482.34901, "trades": 16, "taker_buy_volume": 73.0, "taker_buy_quote": 8.0081}, {"ts": 1768818840000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 117442.1, "quote_volume": 12899.02063, "trades": 45, "taker_buy_volume": 109794.3, "taker_buy_quote": 12059.85438}, {"ts": 1768818900000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 1535.3, "quote_volume": 168.42772, "trades": 7, "taker_buy_volume": 53.1, "taker_buy_quote": 5.83038}, {"ts": 1768818960000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 563.9, "quote_volume": 61.86601, "trades": 2, "taker_buy_volume": 61.8, "taker_buy_quote": 6.78564}, {"ts": 1768819020000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 47125.3, "quote_volume": 5174.44692, "trades": 30, "taker_buy_volume": 42626.3, "taker_buy_quote": 4680.45672}, {"ts": 1768819080000, "open": 0.1098, "high": 0.1098, "low": 0.1095, "close": 0.1095, "volume": 284871.6, "quote_volume": 31225.92459, "trades": 74, "taker_buy_volume": 247.7, "taker_buy_quote": 27.1909}, {"ts": 1768819140000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 19848.8, "quote_volume": 2173.47739, "trades": 11, "taker_buy_volume": 337.9, "taker_buy_quote": 37.03384}, {"ts": 1768819200000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 3536.2, "quote_volume": 387.22835, "trades": 10, "taker_buy_volume": 144.5, "taker_buy_quote": 15.8372}, {"ts": 1768819260000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 3415.9, "quote_volume": 374.04105, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768819320000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 225401.2, "quote_volume": 24726.79281, "trades": 105, "taker_buy_volume": 201051.6, "taker_buy_quote": 22055.70437}, {"ts": 1768819380000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 3933.1, "quote_volume": 431.75409, "trades": 12, "taker_buy_volume": 3073.9, "taker_buy_quote": 337.49985}, {"ts": 1768819440000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 1432.6, "quote_volume": 157.23449, "trades": 9, "taker_buy_volume": 782.7, "taker_buy_quote": 85.94046}, {"ts": 1768819500000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 273649.0, "quote_volume": 30046.52976, "trades": 15, "taker_buy_volume": 272344.6, "taker_buy_quote": 29903.43708}, {"ts": 1768819560000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 122184.5, "quote_volume": 13415.80668, "trades": 20, "taker_buy_volume": 5776.8, "taker_buy_quote": 634.29264}, {"ts": 1768819620000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 569.4, "quote_volume": 62.48128, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 19.8738}, {"ts": 1768819680000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 51892.5, "quote_volume": 5697.76422, "trades": 25, "taker_buy_volume": 32472.8, "taker_buy_quote": 3565.52164}, {"ts": 1768819740000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 14497.8, "quote_volume": 1589.9311, "trades": 25, "taker_buy_volume": 164.2, "taker_buy_quote": 18.01274}, {"ts": 1768819800000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 8616.4, "quote_volume": 944.64534, "trades": 15, "taker_buy_volume": 4203.4, "taker_buy_quote": 460.98054}, {"ts": 1768819860000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 65255.0, "quote_volume": 7158.14094, "trades": 19, "taker_buy_volume": 61929.4, "taker_buy_quote": 6793.65518}, {"ts": 1768819920000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 1992.2, "quote_volume": 218.46041, "trades": 7, "taker_buy_volume": 1098.3, "taker_buy_quote": 120.48897}, {"ts": 1768819980000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 17709.5, "quote_volume": 1942.74945, "trades": 13, "taker_buy_volume": 173.0, "taker_buy_quote": 18.9954}, {"ts": 1768820040000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 4908.6, "quote_volume": 538.53815, "trades": 11, "taker_buy_volume": 647.3, "taker_buy_quote": 71.07354}, {"ts": 1768820100000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 17703.7, "quote_volume": 1942.09589, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820160000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 683.8, "quote_volume": 75.02042, "trades": 3, "taker_buy_volume": 75.6, "taker_buy_quote": 8.30088}, {"ts": 1768820220000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 10727.2, "quote_volume": 1176.77384, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820280000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 18625.8, "quote_volume": 2044.01233, "trades": 11, "taker_buy_volume": 7620.7, "taker_buy_quote": 836.75286}, {"ts": 1768820340000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 4545.2, "quote_volume": 498.60844, "trades": 8, "taker_buy_volume": 1982.7, "taker_buy_quote": 217.50219}, {"ts": 1768820400000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 139292.6, "quote_volume": 15294.3522, "trades": 61, "taker_buy_volume": 90407.2, "taker_buy_quote": 9926.73528}, {"ts": 1768820460000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 2579.9, "quote_volume": 283.33074, "trades": 15, "taker_buy_volume": 1918.3, "taker_buy_quote": 210.68706}, {"ts": 1768820520000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 12220.9, "quote_volume": 1342.21584, "trades": 21, "taker_buy_volume": 10222.2, "taker_buy_quote": 1122.83008}, {"ts": 1768820580000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 16229.4, "quote_volume": 1783.53925, "trades": 16, "taker_buy_volume": 15511.3, "taker_buy_quote": 1704.69187}, {"ts": 1768820640000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 6778.6, "quote_volume": 744.33577, "trades": 9, "taker_buy_volume": 454.9, "taker_buy_quote": 49.99351}, {"ts": 1768820700000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 27445.6, "quote_volume": 3012.97615, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820760000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 1378.3, "quote_volume": 151.26177, "trades": 4, "taker_buy_volume": 622.6, "taker_buy_quote": 68.36148}, {"ts": 1768820820000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 1356.9, "quote_volume": 148.93069, "trades": 6, "taker_buy_volume": 787.6, "taker_buy_quote": 86.47848}, {"ts": 1768820880000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 1502.4, "quote_volume": 164.81328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820940000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 25624.8, "quote_volume": 2813.55111, "trades": 17, "taker_buy_volume": 22558.5, "taker_buy_quote": 2476.9233}, {"ts": 1768821000000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 2504.9, "quote_volume": 274.78753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821060000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 11456.7, "quote_volume": 1256.81499, "trades": 23, "taker_buy_volume": 241.2, "taker_buy_quote": 26.47464}, {"ts": 1768821120000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 104732.1, "quote_volume": 11490.54242, "trades": 36, "taker_buy_volume": 47501.6, "taker_buy_quote": 5212.76801}, {"ts": 1768821180000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 1108.4, "quote_volume": 121.49501, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821240000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 109560.9, "quote_volume": 12008.14938, "trades": 39, "taker_buy_volume": 11158.2, "taker_buy_quote": 1223.21346}, {"ts": 1768821300000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 7503.3, "quote_volume": 823.11201, "trades": 17, "taker_buy_volume": 3903.3, "taker_buy_quote": 428.19201}, {"ts": 1768821360000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 4287.3, "quote_volume": 469.88808, "trades": 16, "taker_buy_volume": 491.4, "taker_buy_quote": 53.85744}, {"ts": 1768821420000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 7765.8, "quote_volume": 851.47588, "trades": 17, "taker_buy_volume": 7368.3, "taker_buy_quote": 807.90988}, {"ts": 1768821480000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 652.8, "quote_volume": 71.54688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821540000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1094, "volume": 210438.2, "quote_volume": 23011.92576, "trades": 102, "taker_buy_volume": 86606.8, "taker_buy_quote": 9470.11233}, {"ts": 1768821600000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 12127.0, "quote_volume": 1326.63906, "trades": 17, "taker_buy_volume": 9729.8, "taker_buy_quote": 1064.44012}, {"ts": 1768821660000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 53356.8, "quote_volume": 5837.09896, "trades": 32, "taker_buy_volume": 20000.3, "taker_buy_quote": 2188.03282}, {"ts": 1768821720000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 29147.0, "quote_volume": 3191.70832, "trades": 24, "taker_buy_volume": 17561.1, "taker_buy_quote": 1923.63884}, {"ts": 1768821780000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 16042.9, "quote_volume": 1756.66562, "trades": 15, "taker_buy_volume": 10308.4, "taker_buy_quote": 1128.77893}, {"ts": 1768821840000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 1047.3, "quote_volume": 114.66108, "trades": 8, "taker_buy_volume": 235.3, "taker_buy_quote": 25.77448}, {"ts": 1768821900000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 2185.9, "quote_volume": 239.33783, "trades": 12, "taker_buy_volume": 1248.2, "taker_buy_quote": 136.6779}, {"ts": 1768821960000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 60907.0, "quote_volume": 6669.48879, "trades": 20, "taker_buy_volume": 60138.3, "taker_buy_quote": 6585.39301}, {"ts": 1768822020000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 19838.4, "quote_volume": 2174.20737, "trades": 28, "taker_buy_volume": 13395.4, "taker_buy_quote": 1468.13584}, {"ts": 1768822080000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 15942.9, "quote_volume": 1747.33363, "trades": 11, "taker_buy_volume": 73.1, "taker_buy_quote": 8.01176}, {"ts": 1768822140000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 6821.5, "quote_volume": 746.95425, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822200000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 46032.3, "quote_volume": 5035.94185, "trades": 25, "taker_buy_volume": 18944.4, "taker_buy_quote": 2072.52559}, {"ts": 1768822260000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 51178.8, "quote_volume": 5600.12387, "trades": 30, "taker_buy_volume": 41458.7, "taker_buy_quote": 4537.44402}, {"ts": 1768822320000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 23648.2, "quote_volume": 2587.03042, "trades": 12, "taker_buy_volume": 21596.3, "taker_buy_quote": 2362.63522}, {"ts": 1768822380000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 15455.1, "quote_volume": 1690.23893, "trades": 15, "taker_buy_volume": 1127.0, "taker_buy_quote": 123.3011}, {"ts": 1768822440000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 22348.0, "quote_volume": 2444.98992, "trades": 23, "taker_buy_volume": 1331.2, "taker_buy_quote": 145.752}, {"ts": 1768822500000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 5578.3, "quote_volume": 611.11542, "trades": 19, "taker_buy_volume": 3639.1, "taker_buy_quote": 398.71352}, {"ts": 1768822560000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 66627.4, "quote_volume": 7302.46296, "trades": 20, "taker_buy_volume": 999.2, "taker_buy_quote": 109.61224}, {"ts": 1768822620000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 141665.9, "quote_volume": 15526.58264, "trades": 9, "taker_buy_volume": 141665.9, "taker_buy_quote": 15526.58264}, {"ts": 1768822680000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 13377.3, "quote_volume": 1467.52859, "trades": 17, "taker_buy_volume": 12572.7, "taker_buy_quote": 1379.28075}, {"ts": 1768822740000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 6968.4, "quote_volume": 765.11072, "trades": 13, "taker_buy_volume": 5294.7, "taker_buy_quote": 581.37236}, {"ts": 1768822800000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 56211.2, "quote_volume": 6169.60256, "trades": 16, "taker_buy_volume": 99.3, "taker_buy_quote": 10.90314}, {"ts": 1768822860000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 918.9, "quote_volume": 100.84942, "trades": 2, "taker_buy_volume": 460.9, "taker_buy_quote": 50.60682}, {"ts": 1768822920000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 2481.2, "quote_volume": 272.18764, "trades": 17, "taker_buy_volume": 143.7, "taker_buy_quote": 15.76389}, {"ts": 1768822980000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 22558.2, "quote_volume": 2474.61515, "trades": 34, "taker_buy_volume": 6245.7, "taker_buy_quote": 685.19427}, {"ts": 1768823040000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 3302.0, "quote_volume": 361.96867, "trades": 4, "taker_buy_volume": 694.7, "taker_buy_quote": 76.20859}, {"ts": 1768823100000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 81739.3, "quote_volume": 8965.96552, "trades": 26, "taker_buy_volume": 68820.4, "taker_buy_quote": 7550.05408}, {"ts": 1768823160000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 71320.4, "quote_volume": 7831.65094, "trades": 53, "taker_buy_volume": 41860.8, "taker_buy_quote": 4598.11229}, {"ts": 1768823220000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 11997.5, "quote_volume": 1318.12708, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 98.91}, {"ts": 1768823280000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 5382.9, "quote_volume": 591.05688, "trades": 12, "taker_buy_volume": 1092.4, "taker_buy_quote": 119.95998}, {"ts": 1768823340000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 4770.8, "quote_volume": 523.2786, "trades": 14, "taker_buy_volume": 218.4, "taker_buy_quote": 23.98032}, {"ts": 1768823400000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 3544.7, "quote_volume": 388.80606, "trades": 10, "taker_buy_volume": 2925.7, "taker_buy_quote": 320.94929}, {"ts": 1768823460000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 6130.8, "quote_volume": 671.85988, "trades": 13, "taker_buy_volume": 91.3, "taker_buy_quote": 10.00648}, {"ts": 1768823520000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 4202.6, "quote_volume": 460.60496, "trades": 19, "taker_buy_volume": 726.6, "taker_buy_quote": 79.63536}, {"ts": 1768823580000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 3192.2, "quote_volume": 349.5559, "trades": 7, "taker_buy_volume": 100.0, "taker_buy_quote": 10.96}, {"ts": 1768823640000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 6971.0, "quote_volume": 763.71835, "trades": 11, "taker_buy_volume": 3938.5, "taker_buy_quote": 431.6596}, {"ts": 1768823700000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 12109.0, "quote_volume": 1326.81553, "trades": 10, "taker_buy_volume": 8800.3, "taker_buy_quote": 964.51288}, {"ts": 1768823760000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 28871.4, "quote_volume": 3164.11008, "trades": 28, "taker_buy_volume": 985.2, "taker_buy_quote": 107.9925}, {"ts": 1768823820000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 8352.1, "quote_volume": 914.98353, "trades": 11, "taker_buy_volume": 4285.8, "taker_buy_quote": 469.72368}, {"ts": 1768823880000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 5659.0, "quote_volume": 619.69612, "trades": 20, "taker_buy_volume": 356.2, "taker_buy_quote": 39.03952}, {"ts": 1768823940000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 3635.3, "quote_volume": 398.15833, "trades": 9, "taker_buy_volume": 929.8, "taker_buy_quote": 101.90608}, {"ts": 1768824000000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 3938.5, "quote_volume": 431.39258, "trades": 9, "taker_buy_volume": 1268.3, "taker_buy_quote": 139.00568}, {"ts": 1768824060000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1094, "volume": 106473.1, "quote_volume": 11645.86095, "trades": 65, "taker_buy_volume": 39619.1, "taker_buy_quote": 4334.29468}, {"ts": 1768824120000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 34561.6, "quote_volume": 3777.59203, "trades": 26, "taker_buy_volume": 20947.6, "taker_buy_quote": 2289.58183}, {"ts": 1768824180000, "open": 0.1094, "high": 0.1094, "low": 0.109, "close": 0.1091, "volume": 326616.0, "quote_volume": 35622.19878, "trades": 95, "taker_buy_volume": 59216.4, "taker_buy_quote": 6462.09013}, {"ts": 1768824240000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 23860.6, "quote_volume": 2602.78876, "trades": 19, "taker_buy_volume": 9388.6, "taker_buy_quote": 1024.29626}, {"ts": 1768824300000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 68120.7, "quote_volume": 7433.68048, "trades": 25, "taker_buy_volume": 58523.9, "taker_buy_quote": 6385.82281}, {"ts": 1768824360000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 63313.8, "quote_volume": 6913.01266, "trades": 22, "taker_buy_volume": 1988.6, "taker_buy_quote": 217.16409}, {"ts": 1768824420000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 35573.0, "quote_volume": 3884.17074, "trades": 13, "taker_buy_volume": 31564.4, "taker_buy_quote": 3446.83248}, {"ts": 1768824480000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1067.0, "quote_volume": 116.5164, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824540000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 25910.0, "quote_volume": 2831.87039, "trades": 21, "taker_buy_volume": 5454.7, "taker_buy_quote": 596.19871}, {"ts": 1768824600000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1238.5, "quote_volume": 135.31672, "trades": 3, "taker_buy_volume": 725.2, "taker_buy_quote": 79.26436}, {"ts": 1768824660000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 42915.2, "quote_volume": 4682.7195, "trades": 41, "taker_buy_volume": 29795.3, "taker_buy_quote": 3250.68777}, {"ts": 1768824720000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 1579.6, "quote_volume": 172.43352, "trades": 4, "taker_buy_volume": 991.6, "taker_buy_quote": 108.28272}, {"ts": 1768824780000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 11660.1, "quote_volume": 1273.28292, "trades": 12, "taker_buy_volume": 2036.0, "taker_buy_quote": 222.3312}, {"ts": 1768824840000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 938.2, "quote_volume": 102.45967, "trades": 3, "taker_buy_volume": 82.3, "taker_buy_quote": 8.99539}, {"ts": 1768824900000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 933.8, "quote_volume": 102.0207, "trades": 2, "taker_buy_volume": 497.4, "taker_buy_quote": 54.36582}, {"ts": 1768824960000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 55862.7, "quote_volume": 6105.79311, "trades": 16, "taker_buy_volume": 525.2, "taker_buy_quote": 57.40436}, {"ts": 1768825020000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 37104.2, "quote_volume": 4060.19948, "trades": 12, "taker_buy_volume": 36541.4, "taker_buy_quote": 3998.62916}, {"ts": 1768825080000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 62371.9, "quote_volume": 6823.43697, "trades": 19, "taker_buy_volume": 280.0, "taker_buy_quote": 30.64262}, {"ts": 1768825140000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 52045.7, "quote_volume": 5691.59521, "trades": 26, "taker_buy_volume": 30965.0, "taker_buy_quote": 3387.4747}, {"ts": 1768825200000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 2246.2, "quote_volume": 245.85481, "trades": 6, "taker_buy_volume": 1205.3, "taker_buy_quote": 131.98035}, {"ts": 1768825260000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 638.7, "quote_volume": 69.87378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825320000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 93128.7, "quote_volume": 10188.27978, "trades": 23, "taker_buy_volume": 87134.1, "taker_buy_quote": 9532.47054}, {"ts": 1768825380000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 5505.5, "quote_volume": 602.80578, "trades": 11, "taker_buy_volume": 5040.8, "taker_buy_quote": 551.9676}, {"ts": 1768825440000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 7455.6, "quote_volume": 816.32394, "trades": 11, "taker_buy_volume": 164.5, "taker_buy_quote": 18.0228}, {"ts": 1768825500000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1675.7, "quote_volume": 183.4129, "trades": 3, "taker_buy_volume": 913.2, "taker_buy_quote": 99.9954}, {"ts": 1768825560000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 552949.7, "quote_volume": 60491.79865, "trades": 41, "taker_buy_volume": 191.2, "taker_buy_quote": 20.91728}, {"ts": 1768825620000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 8411.6, "quote_volume": 918.88485, "trades": 15, "taker_buy_volume": 266.5, "taker_buy_quote": 29.14686}, {"ts": 1768825680000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 13274.1, "quote_volume": 1450.85913, "trades": 15, "taker_buy_volume": 3139.0, "taker_buy_quote": 343.0927}, {"ts": 1768825740000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 26582.1, "quote_volume": 2902.87523, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768825800000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 39293.6, "quote_volume": 4296.22873, "trades": 14, "taker_buy_volume": 28951.4, "taker_buy_quote": 3164.8354}, {"ts": 1768825860000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1556.3, "quote_volume": 170.26836, "trades": 8, "taker_buy_volume": 889.4, "taker_buy_quote": 97.3095}, {"ts": 1768825920000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 22823.2, "quote_volume": 2500.66631, "trades": 21, "taker_buy_volume": 22010.6, "taker_buy_quote": 2411.75782}, {"ts": 1768825980000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 17781.6, "quote_volume": 1949.65702, "trades": 16, "taker_buy_volume": 17152.8, "taker_buy_quote": 1880.74054}, {"ts": 1768826040000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 39111.8, "quote_volume": 4286.66058, "trades": 19, "taker_buy_volume": 73.0, "taker_buy_quote": 8.0081}, {"ts": 1768826100000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 3790.1, "quote_volume": 415.04768, "trades": 7, "taker_buy_volume": 173.6, "taker_buy_quote": 19.02656}, {"ts": 1768826160000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 11943.9, "quote_volume": 1309.39134, "trades": 17, "taker_buy_volume": 11387.8, "taker_buy_quote": 1248.44278}, {"ts": 1768826220000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 52316.0, "quote_volume": 5730.8129, "trades": 43, "taker_buy_volume": 191.8, "taker_buy_quote": 21.02128}, {"ts": 1768826280000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 4116.3, "quote_volume": 450.36068, "trades": 9, "taker_buy_volume": 91.3, "taker_buy_quote": 10.00648}, {"ts": 1768826340000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 2351.4, "quote_volume": 257.42813, "trades": 10, "taker_buy_volume": 1849.7, "taker_buy_quote": 202.54215}, {"ts": 1768826400000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 5537.0, "quote_volume": 605.7478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826460000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 14323.4, "quote_volume": 1568.4123, "trades": 16, "taker_buy_volume": 9969.9, "taker_buy_quote": 1091.70405}, {"ts": 1768826520000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1883.6, "quote_volume": 206.2542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826580000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 502.8, "quote_volume": 55.0566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826640000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 2423.5, "quote_volume": 265.55589, "trades": 7, "taker_buy_volume": 1826.4, "taker_buy_quote": 200.17344}, {"ts": 1768826700000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 12548.9, "quote_volume": 1372.79754, "trades": 18, "taker_buy_volume": 4550.2, "taker_buy_quote": 497.79188}, {"ts": 1768826760000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 677.8, "quote_volume": 74.15132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826820000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 5368.0, "quote_volume": 587.2592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826880000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 40838.2, "quote_volume": 4464.88549, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826940000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 7211.4, "quote_volume": 787.81522, "trades": 21, "taker_buy_volume": 293.1, "taker_buy_quote": 32.02575}, {"ts": 1768827000000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 20532.9, "quote_volume": 2243.68806, "trades": 22, "taker_buy_volume": 19971.4, "taker_buy_quote": 2182.36221}, {"ts": 1768827060000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 8403.3, "quote_volume": 918.59924, "trades": 11, "taker_buy_volume": 1185.5, "taker_buy_quote": 129.6937}, {"ts": 1768827120000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 442.9, "quote_volume": 48.36468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827180000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 576.7, "quote_volume": 62.98509, "trades": 2, "taker_buy_volume": 94.5, "taker_buy_quote": 10.32885}, {"ts": 1768827240000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 42092.5, "quote_volume": 4600.72519, "trades": 13, "taker_buy_volume": 41463.5, "taker_buy_quote": 4531.97549}, {"ts": 1768827300000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 10874.9, "quote_volume": 1188.04737, "trades": 15, "taker_buy_volume": 3028.3, "taker_buy_quote": 330.99319}, {"ts": 1768827360000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 73738.1, "quote_volume": 8049.08703, "trades": 30, "taker_buy_volume": 31121.7, "taker_buy_quote": 3398.61864}, {"ts": 1768827420000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 2596.9, "quote_volume": 283.83111, "trades": 10, "taker_buy_volume": 1925.7, "taker_buy_quote": 210.47901}, {"ts": 1768827480000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 2332.4, "quote_volume": 254.95771, "trades": 5, "taker_buy_volume": 263.9, "taker_buy_quote": 28.87066}, {"ts": 1768827540000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 20651.6, "quote_volume": 2258.91887, "trades": 6, "taker_buy_volume": 16989.9, "taker_buy_quote": 1858.69506}, {"ts": 1768827600000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827660000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 1059.2, "quote_volume": 115.8038, "trades": 9, "taker_buy_volume": 332.4, "taker_buy_quote": 36.36456}, {"ts": 1768827720000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 6611.2, "quote_volume": 722.62976, "trades": 14, "taker_buy_volume": 2752.0, "taker_buy_quote": 300.8192}, {"ts": 1768827780000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 538.5, "quote_volume": 58.8042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827840000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 464.4, "quote_volume": 50.71248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827900000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 31197.3, "quote_volume": 3406.74516, "trades": 18, "taker_buy_volume": 1522.8, "taker_buy_quote": 166.28976}, {"ts": 1768827960000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 9882.4, "quote_volume": 1079.09469, "trades": 18, "taker_buy_volume": 2330.2, "taker_buy_quote": 254.45784}, {"ts": 1768828020000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 8693.4, "quote_volume": 949.66205, "trades": 17, "taker_buy_volume": 4149.7, "taker_buy_quote": 453.20561}, {"ts": 1768828080000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 52275.2, "quote_volume": 5718.85052, "trades": 34, "taker_buy_volume": 19338.4, "taker_buy_quote": 2115.63009}, {"ts": 1768828140000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 10358.0, "quote_volume": 1134.15396, "trades": 23, "taker_buy_volume": 7014.1, "taker_buy_quote": 768.1313}, {"ts": 1768828200000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 1016.4, "quote_volume": 111.33161, "trades": 3, "taker_buy_volume": 358.1, "taker_buy_quote": 39.24776}, {"ts": 1768828260000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 19679.0, "quote_volume": 2154.93715, "trades": 34, "taker_buy_volume": 9377.5, "taker_buy_quote": 1026.9229}, {"ts": 1768828320000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 35688.5, "quote_volume": 3911.4596, "trades": 25, "taker_buy_volume": 28184.0, "taker_buy_quote": 3088.9664}, {"ts": 1768828380000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 77202.4, "quote_volume": 8460.18354, "trades": 21, "taker_buy_volume": 23011.7, "taker_buy_quote": 2522.08232}, {"ts": 1768828440000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 4199.2, "quote_volume": 459.75406, "trades": 16, "taker_buy_volume": 73.1, "taker_buy_quote": 8.00445}, {"ts": 1768828500000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 5144.1, "quote_volume": 563.27895, "trades": 9, "taker_buy_volume": 4567.9, "taker_buy_quote": 500.18505}, {"ts": 1768828560000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 22860.1, "quote_volume": 2503.12667, "trades": 16, "taker_buy_volume": 21319.9, "taker_buy_quote": 2334.52905}, {"ts": 1768828620000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 50944.8, "quote_volume": 5573.41334, "trades": 17, "taker_buy_volume": 522.2, "taker_buy_quote": 57.1809}, {"ts": 1768828680000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1576.2, "quote_volume": 172.4808, "trades": 8, "taker_buy_volume": 445.2, "taker_buy_quote": 48.7494}, {"ts": 1768828740000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 20263.0, "quote_volume": 2216.7722, "trades": 9, "taker_buy_volume": 252.0, "taker_buy_quote": 27.5688}, {"ts": 1768828800000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 317576.9, "quote_volume": 34681.22744, "trades": 57, "taker_buy_volume": 228089.6, "taker_buy_quote": 24907.48439}, {"ts": 1768828860000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 17340.2, "quote_volume": 1893.54984, "trades": 18, "taker_buy_volume": 8774.3, "taker_buy_quote": 958.15356}, {"ts": 1768828920000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 88553.9, "quote_volume": 9668.30178, "trades": 61, "taker_buy_volume": 5865.6, "taker_buy_quote": 640.52352}, {"ts": 1768828980000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 32216.6, "quote_volume": 3518.00707, "trades": 44, "taker_buy_volume": 17601.5, "taker_buy_quote": 1922.0838}, {"ts": 1768829040000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 50446.3, "quote_volume": 5509.16615, "trades": 23, "taker_buy_volume": 36157.6, "taker_buy_quote": 3948.89563}, {"ts": 1768829100000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 4158.0, "quote_volume": 454.05927, "trades": 11, "taker_buy_volume": 56.7, "taker_buy_quote": 6.19731}, {"ts": 1768829160000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 6921.7, "quote_volume": 755.84964, "trades": 8, "taker_buy_volume": 6302.4, "taker_buy_quote": 688.22208}, {"ts": 1768829220000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 475.9, "quote_volume": 51.96828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829280000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 42751.2, "quote_volume": 4667.67506, "trades": 23, "taker_buy_volume": 11359.9, "taker_buy_quote": 1240.50108}, {"ts": 1768829340000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 192473.0, "quote_volume": 21017.69824, "trades": 48, "taker_buy_volume": 188939.4, "taker_buy_quote": 20632.18248}, {"ts": 1768829400000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 143182.2, "quote_volume": 15645.45081, "trades": 50, "taker_buy_volume": 112901.8, "taker_buy_quote": 12338.81758}, {"ts": 1768829460000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 4580.2, "quote_volume": 500.15784, "trades": 18, "taker_buy_volume": 1117.4, "taker_buy_quote": 122.02008}, {"ts": 1768829520000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 24942.8, "quote_volume": 2723.48713, "trades": 10, "taker_buy_volume": 79.3, "taker_buy_quote": 8.65956}, {"ts": 1768829580000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 13707.4, "quote_volume": 1496.6828, "trades": 7, "taker_buy_volume": 12054.6, "taker_buy_quote": 1316.36232}, {"ts": 1768829640000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 5542.8, "quote_volume": 605.27376, "trades": 10, "taker_buy_volume": 4586.2, "taker_buy_quote": 500.81304}, {"ts": 1768829700000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 4861.8, "quote_volume": 530.79517, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829760000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 73460.4, "quote_volume": 8014.58235, "trades": 14, "taker_buy_volume": 527.1, "taker_buy_quote": 57.55932}, {"ts": 1768829820000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 20926.5, "quote_volume": 2285.09768, "trades": 18, "taker_buy_volume": 18111.5, "taker_buy_quote": 1977.85054}, {"ts": 1768829880000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 107490.5, "quote_volume": 11748.92023, "trades": 23, "taker_buy_volume": 107325.6, "taker_buy_quote": 11730.90584}, {"ts": 1768829940000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 14981.7, "quote_volume": 1637.87774, "trades": 13, "taker_buy_volume": 3779.3, "taker_buy_quote": 413.45542}, {"ts": 1768830000000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 76411.2, "quote_volume": 8374.09423, "trades": 29, "taker_buy_volume": 75634.7, "taker_buy_quote": 8289.06748}, {"ts": 1768830060000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 53681.5, "quote_volume": 5888.80892, "trades": 13, "taker_buy_volume": 53165.2, "taker_buy_quote": 5832.22244}, {"ts": 1768830120000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 33027.9, "quote_volume": 3623.34596, "trades": 26, "taker_buy_volume": 9400.7, "taker_buy_quote": 1031.44212}, {"ts": 1768830180000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 8868.6, "quote_volume": 973.06207, "trades": 16, "taker_buy_volume": 3407.5, "taker_buy_quote": 373.9794}, {"ts": 1768830240000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 3958.2, "quote_volume": 434.15008, "trades": 12, "taker_buy_volume": 3313.6, "taker_buy_quote": 363.50192}, {"ts": 1768830300000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 17404.3, "quote_volume": 1909.11098, "trades": 32, "taker_buy_volume": 15833.0, "taker_buy_quote": 1736.88739}, {"ts": 1768830360000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 95064.5, "quote_volume": 10425.52905, "trades": 31, "taker_buy_volume": 319.2, "taker_buy_quote": 35.03354}, {"ts": 1768830420000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 53567.6, "quote_volume": 5856.74115, "trades": 44, "taker_buy_volume": 1807.7, "taker_buy_quote": 197.79799}, {"ts": 1768830480000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 13998.3, "quote_volume": 1531.43014, "trades": 12, "taker_buy_volume": 4090.9, "taker_buy_quote": 447.56058}, {"ts": 1768830540000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 33131.2, "quote_volume": 3625.88572, "trades": 19, "taker_buy_volume": 18337.9, "taker_buy_quote": 2007.99274}, {"ts": 1768830600000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 2300.7, "quote_volume": 251.70206, "trades": 15, "taker_buy_volume": 1589.8, "taker_buy_quote": 173.93874}, {"ts": 1768830660000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 2348.5, "quote_volume": 256.92682, "trades": 16, "taker_buy_volume": 1357.1, "taker_buy_quote": 148.4768}, {"ts": 1768830720000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 23286.5, "quote_volume": 2549.87175, "trades": 11, "taker_buy_volume": 22705.3, "taker_buy_quote": 2486.23035}, {"ts": 1768830780000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 54578.7, "quote_volume": 5976.41726, "trades": 17, "taker_buy_volume": 913.2, "taker_buy_quote": 100.08672}, {"ts": 1768830840000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 5350.4, "quote_volume": 585.81175, "trades": 18, "taker_buy_volume": 2366.6, "taker_buy_quote": 259.15001}, {"ts": 1768830900000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 12745.6, "quote_volume": 1394.94261, "trades": 8, "taker_buy_volume": 5739.7, "taker_buy_quote": 628.49715}, {"ts": 1768830960000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1458.9, "quote_volume": 159.6233, "trades": 6, "taker_buy_volume": 196.4, "taker_buy_quote": 21.5058}, {"ts": 1768831020000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 9775.8, "quote_volume": 1069.48163, "trades": 15, "taker_buy_volume": 228.4, "taker_buy_quote": 25.00065}, {"ts": 1768831080000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 450.7, "quote_volume": 49.26151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831140000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 42791.5, "quote_volume": 4681.34679, "trades": 18, "taker_buy_volume": 8465.5, "taker_buy_quote": 926.1257}, {"ts": 1768831200000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 17098.7, "quote_volume": 1870.50429, "trades": 13, "taker_buy_volume": 898.6, "taker_buy_quote": 98.30684}, {"ts": 1768831260000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 893.3, "quote_volume": 97.72702, "trades": 9, "taker_buy_volume": 240.2, "taker_buy_quote": 26.27788}, {"ts": 1768831320000, "open": 0.1094, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 38677.1, "quote_volume": 4229.18226, "trades": 45, "taker_buy_volume": 4643.9, "taker_buy_quote": 508.00309}, {"ts": 1768831380000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1605.4, "quote_volume": 175.74781, "trades": 6, "taker_buy_volume": 126.5, "taker_buy_quote": 13.85175}, {"ts": 1768831440000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 7301.0, "quote_volume": 799.40311, "trades": 15, "taker_buy_volume": 5634.9, "taker_buy_quote": 617.02737}, {"ts": 1768831500000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 629.3, "quote_volume": 68.90835, "trades": 4, "taker_buy_volume": 144.0, "taker_buy_quote": 15.768}, {"ts": 1768831560000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 4494.3, "quote_volume": 492.12585, "trades": 6, "taker_buy_volume": 3792.3, "taker_buy_quote": 415.25685}, {"ts": 1768831620000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 15856.9, "quote_volume": 1733.81914, "trades": 20, "taker_buy_volume": 1223.2, "taker_buy_quote": 133.81808}, {"ts": 1768831680000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 7595.2, "quote_volume": 830.67137, "trades": 14, "taker_buy_volume": 5015.8, "taker_buy_quote": 548.72852}, {"ts": 1768831740000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 89545.1, "quote_volume": 9780.79869, "trades": 59, "taker_buy_volume": 25284.5, "taker_buy_quote": 2763.1577}, {"ts": 1768831800000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 1464.5, "quote_volume": 160.22635, "trades": 11, "taker_buy_volume": 934.1, "taker_buy_quote": 102.20059}, {"ts": 1768831860000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 79882.2, "quote_volume": 8731.31655, "trades": 58, "taker_buy_volume": 29155.1, "taker_buy_quote": 3184.30969}, {"ts": 1768831920000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 4598.8, "quote_volume": 502.72806, "trades": 16, "taker_buy_volume": 4011.8, "taker_buy_quote": 438.56896}, {"ts": 1768831980000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 6892.1, "quote_volume": 753.95095, "trades": 10, "taker_buy_volume": 6444.2, "taker_buy_quote": 704.99548}, {"ts": 1768832040000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 152691.2, "quote_volume": 16702.99031, "trades": 35, "taker_buy_volume": 52575.6, "taker_buy_quote": 5752.15676}, {"ts": 1768832100000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 8112.7, "quote_volume": 887.9114, "trades": 19, "taker_buy_volume": 6711.6, "taker_buy_quote": 734.63106}, {"ts": 1768832160000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 414190.2, "quote_volume": 45408.20021, "trades": 126, "taker_buy_volume": 386146.7, "taker_buy_quote": 42336.3455}, {"ts": 1768832220000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 34157.4, "quote_volume": 3747.43637, "trades": 31, "taker_buy_volume": 26399.8, "taker_buy_quote": 2896.42765}, {"ts": 1768832280000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 280340.0, "quote_volume": 30833.12915, "trades": 102, "taker_buy_volume": 275998.2, "taker_buy_quote": 30356.01393}, {"ts": 1768832340000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 165421.8, "quote_volume": 18197.3307, "trades": 103, "taker_buy_volume": 135985.5, "taker_buy_quote": 14959.70143}, {"ts": 1768832400000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 21831.6, "quote_volume": 2403.57217, "trades": 13, "taker_buy_volume": 20961.7, "taker_buy_quote": 2307.88317}, {"ts": 1768832460000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 684790.2, "quote_volume": 75392.91172, "trades": 65, "taker_buy_volume": 211527.9, "taker_buy_quote": 23289.22179}, {"ts": 1768832520000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 63433.1, "quote_volume": 6984.00156, "trades": 22, "taker_buy_volume": 56160.0, "taker_buy_quote": 6183.23325}, {"ts": 1768832580000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 35177.7, "quote_volume": 3872.99635, "trades": 38, "taker_buy_volume": 5422.2, "taker_buy_quote": 596.98422}, {"ts": 1768832640000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 810053.7, "quote_volume": 89094.24146, "trades": 70, "taker_buy_volume": 627.7, "taker_buy_quote": 69.10977}, {"ts": 1768832700000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 118986.3, "quote_volume": 13065.96232, "trades": 71, "taker_buy_volume": 49313.4, "taker_buy_quote": 5415.9586}, {"ts": 1768832760000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 19497.6, "quote_volume": 2142.79494, "trades": 12, "taker_buy_volume": 18976.7, "taker_buy_quote": 2085.54803}, {"ts": 1768832820000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 909.7, "quote_volume": 99.99294, "trades": 5, "taker_buy_volume": 169.1, "taker_buy_quote": 18.601}, {"ts": 1768832880000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 25365.6, "quote_volume": 2791.13094, "trades": 21, "taker_buy_volume": 10906.8, "taker_buy_quote": 1200.66294}, {"ts": 1768832940000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1006.9, "quote_volume": 110.68234, "trades": 4, "taker_buy_volume": 240.3, "taker_buy_quote": 26.433}, {"ts": 1768833000000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 31114.1, "quote_volume": 3422.551, "trades": 26, "taker_buy_volume": 25268.7, "taker_buy_quote": 2779.557}, {"ts": 1768833060000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 6786.9, "quote_volume": 746.559, "trades": 20, "taker_buy_volume": 416.5, "taker_buy_quote": 45.815}, {"ts": 1768833120000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 11243.7, "quote_volume": 1237.83598, "trades": 34, "taker_buy_volume": 9007.6, "taker_buy_quote": 991.73676}, {"ts": 1768833180000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 24357.4, "quote_volume": 2679.314, "trades": 31, "taker_buy_volume": 14359.3, "taker_buy_quote": 1579.523}, {"ts": 1768833240000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 4160.4, "quote_volume": 457.644, "trades": 8, "taker_buy_volume": 2870.6, "taker_buy_quote": 315.766}, {"ts": 1768833300000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833360000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 21158.5, "quote_volume": 2325.72112, "trades": 39, "taker_buy_volume": 13319.4, "taker_buy_quote": 1463.96979}, {"ts": 1768833420000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 3406.0, "quote_volume": 373.987, "trades": 34, "taker_buy_volume": 225.4, "taker_buy_quote": 24.75712}, {"ts": 1768833480000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 1125.9, "quote_volume": 123.66404, "trades": 8, "taker_buy_volume": 402.2, "taker_buy_quote": 44.20178}, {"ts": 1768833540000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 1222.0, "quote_volume": 134.10192, "trades": 9, "taker_buy_volume": 341.7, "taker_buy_quote": 37.51866}, {"ts": 1768833600000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 33411.2, "quote_volume": 3671.54469, "trades": 37, "taker_buy_volume": 29949.3, "taker_buy_quote": 3291.42807}, {"ts": 1768833660000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 12276.1, "quote_volume": 1349.10083, "trades": 10, "taker_buy_volume": 7557.2, "taker_buy_quote": 830.53628}, {"ts": 1768833720000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 50736.7, "quote_volume": 5575.90347, "trades": 35, "taker_buy_volume": 40328.4, "taker_buy_quote": 4432.09116}, {"ts": 1768833780000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 5295.2, "quote_volume": 582.42741, "trades": 4, "taker_buy_volume": 4849.3, "taker_buy_quote": 533.423}, {"ts": 1768833840000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 12329.6, "quote_volume": 1356.02384, "trades": 9, "taker_buy_volume": 10008.0, "taker_buy_quote": 1100.88}, {"ts": 1768833900000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 18184.8, "quote_volume": 1997.11018, "trades": 12, "taker_buy_volume": 465.6, "taker_buy_quote": 51.216}, {"ts": 1768833960000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 656.1, "quote_volume": 72.04478, "trades": 6, "taker_buy_volume": 50.0, "taker_buy_quote": 5.495}, {"ts": 1768834020000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 7117.8, "quote_volume": 782.7027, "trades": 29, "taker_buy_volume": 6610.0, "taker_buy_quote": 726.89548}, {"ts": 1768834080000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 1495.5, "quote_volume": 164.49208, "trades": 22, "taker_buy_volume": 598.5, "taker_buy_quote": 65.84227}, {"ts": 1768834140000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 4569.0, "quote_volume": 502.48685, "trades": 17, "taker_buy_volume": 1585.1, "taker_buy_quote": 174.361}, {"ts": 1768834200000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 6956.1, "quote_volume": 765.02708, "trades": 16, "taker_buy_volume": 5373.5, "taker_buy_quote": 591.085}, {"ts": 1768834260000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 2544.4, "quote_volume": 279.62046, "trades": 18, "taker_buy_volume": 421.1, "taker_buy_quote": 46.28708}, {"ts": 1768834320000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 88091.7, "quote_volume": 9666.73984, "trades": 43, "taker_buy_volume": 1121.5, "taker_buy_quote": 123.17681}, {"ts": 1768834380000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 123417.2, "quote_volume": 13555.23864, "trades": 47, "taker_buy_volume": 121849.3, "taker_buy_quote": 13383.08322}, {"ts": 1768834440000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 400406.1, "quote_volume": 44029.87313, "trades": 88, "taker_buy_volume": 371842.5, "taker_buy_quote": 40887.68609}, {"ts": 1768834500000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 27028.7, "quote_volume": 2975.81607, "trades": 57, "taker_buy_volume": 13058.3, "taker_buy_quote": 1437.80842}, {"ts": 1768834560000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 17899.8, "quote_volume": 1970.75799, "trades": 23, "taker_buy_volume": 10917.3, "taker_buy_quote": 1202.002}, {"ts": 1768834620000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 603.0, "quote_volume": 66.3348, "trades": 2, "taker_buy_volume": 48.0, "taker_buy_quote": 5.2848}, {"ts": 1768834680000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 458.6, "quote_volume": 50.446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834740000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 541865.7, "quote_volume": 59655.12634, "trades": 87, "taker_buy_volume": 108618.2, "taker_buy_quote": 11958.86382}, {"ts": 1768834800000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 179848.2, "quote_volume": 19816.1199, "trades": 100, "taker_buy_volume": 101038.0, "taker_buy_quote": 11134.42551}, {"ts": 1768834860000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 329325.1, "quote_volume": 36315.2471, "trades": 54, "taker_buy_volume": 121393.9, "taker_buy_quote": 13389.74717}, {"ts": 1768834920000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 11117.3, "quote_volume": 1224.0294, "trades": 18, "taker_buy_volume": 146.7, "taker_buy_quote": 16.16634}, {"ts": 1768834980000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 94490.0, "quote_volume": 10410.43059, "trades": 47, "taker_buy_volume": 66512.1, "taker_buy_quote": 7329.63342}, {"ts": 1768835040000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 565.9, "quote_volume": 62.31131, "trades": 3, "taker_buy_volume": 57.2, "taker_buy_quote": 6.30344}, {"ts": 1768835100000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 139958.7, "quote_volume": 15409.98564, "trades": 93, "taker_buy_volume": 82404.6, "taker_buy_quote": 9077.99774}, {"ts": 1768835160000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1582.2, "quote_volume": 174.042, "trades": 6, "taker_buy_volume": 72.8, "taker_buy_quote": 8.008}, {"ts": 1768835220000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 51988.8, "quote_volume": 5718.70817, "trades": 39, "taker_buy_volume": 51247.1, "taker_buy_quote": 5637.181}, {"ts": 1768835280000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1587.3, "quote_volume": 174.603, "trades": 11, "taker_buy_volume": 861.4, "taker_buy_quote": 94.754}, {"ts": 1768835340000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 8335.7, "quote_volume": 916.16233, "trades": 17, "taker_buy_volume": 545.6, "taker_buy_quote": 60.016}, {"ts": 1768835400000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 46815.8, "quote_volume": 5149.5238, "trades": 47, "taker_buy_volume": 3926.5, "taker_buy_quote": 431.915}, {"ts": 1768835460000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 18732.2, "quote_volume": 2060.3753, "trades": 27, "taker_buy_volume": 16921.8, "taker_buy_quote": 1861.398}, {"ts": 1768835520000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 768.5, "quote_volume": 84.45815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835580000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 204551.3, "quote_volume": 22476.41955, "trades": 78, "taker_buy_volume": 160647.2, "taker_buy_quote": 17655.12728}, {"ts": 1768835640000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 66689.1, "quote_volume": 7335.72976, "trades": 17, "taker_buy_volume": 65976.7, "taker_buy_quote": 7257.437}, {"ts": 1768835700000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 65061.0, "quote_volume": 7151.30179, "trades": 24, "taker_buy_volume": 1964.1, "taker_buy_quote": 216.23265}, {"ts": 1768835760000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 75432.8, "quote_volume": 8280.43778, "trades": 46, "taker_buy_volume": 4146.2, "taker_buy_quote": 455.25276}, {"ts": 1768835820000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 4724.9, "quote_volume": 518.37441, "trades": 18, "taker_buy_volume": 674.6, "taker_buy_quote": 74.0565}, {"ts": 1768835880000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 16413.9, "quote_volume": 1800.6959, "trades": 18, "taker_buy_volume": 12052.9, "taker_buy_quote": 1322.2942}, {"ts": 1768835940000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 14248.0, "quote_volume": 1564.38778, "trades": 17, "taker_buy_volume": 13821.8, "taker_buy_quote": 1517.63364}, {"ts": 1768836000000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 6214.6, "quote_volume": 681.74162, "trades": 7, "taker_buy_volume": 5469.4, "taker_buy_quote": 599.99318}, {"ts": 1768836060000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 23615.6, "quote_volume": 2588.36591, "trades": 25, "taker_buy_volume": 12633.1, "taker_buy_quote": 1384.68391}, {"ts": 1768836120000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 8090.6, "quote_volume": 886.67621, "trades": 11, "taker_buy_volume": 7555.1, "taker_buy_quote": 828.03896}, {"ts": 1768836180000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 73466.1, "quote_volume": 8039.7524, "trades": 36, "taker_buy_volume": 4418.5, "taker_buy_quote": 483.39395}, {"ts": 1768836240000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 594.0, "quote_volume": 64.9836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836300000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 34143.7, "quote_volume": 3738.68765, "trades": 26, "taker_buy_volume": 33600.4, "taker_buy_quote": 3679.2438}, {"ts": 1768836360000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 1045.4, "quote_volume": 114.47836, "trades": 6, "taker_buy_volume": 70.6, "taker_buy_quote": 7.73776}, {"ts": 1768836420000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 6532.5, "quote_volume": 715.30875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836480000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 31100.9, "quote_volume": 3405.5092, "trades": 18, "taker_buy_volume": 291.9, "taker_buy_quote": 31.99224}, {"ts": 1768836540000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 44147.9, "quote_volume": 4826.36839, "trades": 37, "taker_buy_volume": 12836.5, "taker_buy_quote": 1403.03584}, {"ts": 1768836600000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 532.7, "quote_volume": 58.23507, "trades": 2, "taker_buy_volume": 109.6, "taker_buy_quote": 11.99024}, {"ts": 1768836660000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 21487.7, "quote_volume": 2348.58969, "trades": 30, "taker_buy_volume": 16539.2, "taker_buy_quote": 1807.7428}, {"ts": 1768836720000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 521.6, "quote_volume": 56.99167, "trades": 5, "taker_buy_volume": 329.5, "taker_buy_quote": 36.01435}, {"ts": 1768836780000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1095, "volume": 72478.6, "quote_volume": 7922.62906, "trades": 47, "taker_buy_volume": 40023.8, "taker_buy_quote": 4375.34835}, {"ts": 1768836840000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 74137.8, "quote_volume": 8125.17386, "trades": 36, "taker_buy_volume": 41647.9, "taker_buy_quote": 4564.60984}, {"ts": 1768836900000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 8480.3, "quote_volume": 928.49285, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836960000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 60523.0, "quote_volume": 6627.21569, "trades": 22, "taker_buy_volume": 34137.3, "taker_buy_quote": 3738.03435}, {"ts": 1768837020000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 53717.8, "quote_volume": 5875.42015, "trades": 42, "taker_buy_volume": 13739.7, "taker_buy_quote": 1503.59776}, {"ts": 1768837080000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 1703.7, "quote_volume": 186.27936, "trades": 11, "taker_buy_volume": 1168.9, "taker_buy_quote": 127.82572}, {"ts": 1768837140000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 138184.9, "quote_volume": 15115.28381, "trades": 48, "taker_buy_volume": 137376.8, "taker_buy_quote": 15027.01663}, {"ts": 1768837200000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 22298.1, "quote_volume": 2439.41214, "trades": 12, "taker_buy_volume": 21650.0, "taker_buy_quote": 2368.51}, {"ts": 1768837260000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 5470.4, "quote_volume": 599.0088, "trades": 18, "taker_buy_volume": 837.1, "taker_buy_quote": 91.66245}, {"ts": 1768837320000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 57793.3, "quote_volume": 6328.36635, "trades": 27, "taker_buy_volume": 30408.0, "taker_buy_quote": 3329.676}, {"ts": 1768837380000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 17910.7, "quote_volume": 1961.18151, "trades": 17, "taker_buy_volume": 182.2, "taker_buy_quote": 19.9509}, {"ts": 1768837440000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 62245.3, "quote_volume": 6815.77756, "trades": 26, "taker_buy_volume": 30048.4, "taker_buy_quote": 3290.2998}, {"ts": 1768837500000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 5431.8, "quote_volume": 594.80007, "trades": 9, "taker_buy_volume": 323.7, "taker_buy_quote": 35.46312}, {"ts": 1768837560000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 1408.6, "quote_volume": 154.14626, "trades": 8, "taker_buy_volume": 310.2, "taker_buy_quote": 33.9669}, {"ts": 1768837620000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1175.2, "quote_volume": 128.61668, "trades": 8, "taker_buy_volume": 498.0, "taker_buy_quote": 54.531}, {"ts": 1768837680000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 414000.6, "quote_volume": 45295.94174, "trades": 58, "taker_buy_volume": 299414.9, "taker_buy_quote": 32757.10521}, {"ts": 1768837740000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1655.7, "quote_volume": 181.21302, "trades": 5, "taker_buy_volume": 794.4, "taker_buy_quote": 86.9868}, {"ts": 1768837800000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 551.4, "quote_volume": 60.32316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837860000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 30725.6, "quote_volume": 3360.55502, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837920000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 20228.0, "quote_volume": 2211.13846, "trades": 17, "taker_buy_volume": 998.6, "taker_buy_quote": 109.24684}, {"ts": 1768837980000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 12189.8, "quote_volume": 1332.34514, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838040000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 16880.9, "quote_volume": 1845.08788, "trades": 10, "taker_buy_volume": 55.1, "taker_buy_quote": 6.02794}, {"ts": 1768838100000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 80514.9, "quote_volume": 8799.63998, "trades": 56, "taker_buy_volume": 50955.0, "taker_buy_quote": 5569.38741}, {"ts": 1768838160000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 21359.2, "quote_volume": 2334.51519, "trades": 16, "taker_buy_volume": 11940.8, "taker_buy_quote": 1305.13978}, {"ts": 1768838220000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 639.9, "quote_volume": 69.95295, "trades": 3, "taker_buy_volume": 118.8, "taker_buy_quote": 12.99672}, {"ts": 1768838280000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 8521.0, "quote_volume": 932.12126, "trades": 7, "taker_buy_volume": 7759.6, "taker_buy_quote": 848.90024}, {"ts": 1768838340000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 647.0, "quote_volume": 70.72624, "trades": 5, "taker_buy_volume": 91.4, "taker_buy_quote": 9.99916}, {"ts": 1768838400000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 38507.7, "quote_volume": 4209.01176, "trades": 28, "taker_buy_volume": 11406.6, "taker_buy_quote": 1247.10668}, {"ts": 1768838460000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 1818.0, "quote_volume": 198.84176, "trades": 3, "taker_buy_volume": 1343.6, "taker_buy_quote": 146.98984}, {"ts": 1768838520000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 139265.1, "quote_volume": 15248.85359, "trades": 45, "taker_buy_volume": 102722.5, "taker_buy_quote": 11247.43889}, {"ts": 1768838580000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 2668.6, "quote_volume": 292.13879, "trades": 9, "taker_buy_volume": 235.3, "taker_buy_quote": 25.76535}, {"ts": 1768838640000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 49931.4, "quote_volume": 5472.48144, "trades": 47, "taker_buy_volume": 21245.1, "taker_buy_quote": 2328.46296}, {"ts": 1768838700000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 230048.5, "quote_volume": 25231.31463, "trades": 83, "taker_buy_volume": 73762.4, "taker_buy_quote": 8090.29488}, {"ts": 1768838760000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 77327.9, "quote_volume": 8475.07146, "trades": 33, "taker_buy_volume": 984.2, "taker_buy_quote": 107.86832}, {"ts": 1768838820000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 892.6, "quote_volume": 97.7671, "trades": 5, "taker_buy_volume": 274.0, "taker_buy_quote": 30.0304}, {"ts": 1768838880000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 1189.2, "quote_volume": 130.23199, "trades": 8, "taker_buy_volume": 145.9, "taker_buy_quote": 15.99064}, {"ts": 1768838940000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 1922.5, "quote_volume": 210.7242, "trades": 8, "taker_buy_volume": 1922.5, "taker_buy_quote": 210.7242}, {"ts": 1768839000000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 3988.5, "quote_volume": 437.1396, "trades": 8, "taker_buy_volume": 61.9, "taker_buy_quote": 6.78424}, {"ts": 1768839060000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 31385.4, "quote_volume": 3439.8453, "trades": 28, "taker_buy_volume": 1317.0, "taker_buy_quote": 144.34866}, {"ts": 1768839120000, "open": 0.1096, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 33934.1, "quote_volume": 3722.86503, "trades": 35, "taker_buy_volume": 29036.6, "taker_buy_quote": 3186.12306}, {"ts": 1768839180000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 5187.8, "quote_volume": 569.09346, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839240000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 7204.1, "quote_volume": 789.59696, "trades": 17, "taker_buy_volume": 495.2, "taker_buy_quote": 54.30882}, {"ts": 1768839300000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 744.9, "quote_volume": 81.58288, "trades": 4, "taker_buy_volume": 163.3, "taker_buy_quote": 17.89768}, {"ts": 1768839360000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 55293.3, "quote_volume": 6060.62002, "trades": 19, "taker_buy_volume": 54667.2, "taker_buy_quote": 5992.05204}, {"ts": 1768839420000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 81481.8, "quote_volume": 8935.20438, "trades": 45, "taker_buy_volume": 21076.5, "taker_buy_quote": 2311.18755}, {"ts": 1768839480000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 1090.5, "quote_volume": 119.52732, "trades": 8, "taker_buy_volume": 85.2, "taker_buy_quote": 9.34644}, {"ts": 1768839540000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 37124.9, "quote_volume": 4072.51735, "trades": 18, "taker_buy_volume": 3138.7, "taker_buy_quote": 344.31539}, {"ts": 1768839600000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 99918.5, "quote_volume": 10964.15928, "trades": 47, "taker_buy_volume": 90847.1, "taker_buy_quote": 9968.984}, {"ts": 1768839660000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 483.7, "quote_volume": 53.15863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839720000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 6942.0, "quote_volume": 763.03552, "trades": 13, "taker_buy_volume": 1097.2, "taker_buy_quote": 120.692}, {"ts": 1768839780000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 1345.6, "quote_volume": 147.96328, "trades": 11, "taker_buy_volume": 818.4, "taker_buy_quote": 90.024}, {"ts": 1768839840000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 91395.6, "quote_volume": 10057.84809, "trades": 55, "taker_buy_volume": 85852.7, "taker_buy_quote": 9448.57373}, {"ts": 1768839900000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 1704.9, "quote_volume": 187.81445, "trades": 4, "taker_buy_volume": 1049.6, "taker_buy_quote": 115.66592}, {"ts": 1768839960000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 744.0, "quote_volume": 81.92439, "trades": 3, "taker_buy_volume": 99.9, "taker_buy_quote": 11.00898}, {"ts": 1768840020000, "open": 0.1102, "high": 0.1105, "low": 0.1102, "close": 0.1104, "volume": 169788.5, "quote_volume": 18740.81819, "trades": 94, "taker_buy_volume": 98161.9, "taker_buy_quote": 10833.28155}, {"ts": 1768840080000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 31615.3, "quote_volume": 3493.51095, "trades": 20, "taker_buy_volume": 26590.4, "taker_buy_quote": 2938.2595}, {"ts": 1768840140000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 53136.1, "quote_volume": 5873.28143, "trades": 21, "taker_buy_volume": 49421.1, "taker_buy_quote": 5462.93095}, {"ts": 1768840200000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 150751.7, "quote_volume": 16649.58014, "trades": 39, "taker_buy_volume": 9063.9, "taker_buy_quote": 1001.56095}, {"ts": 1768840260000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 55693.6, "quote_volume": 6149.20378, "trades": 44, "taker_buy_volume": 16344.1, "taker_buy_quote": 1804.45594}, {"ts": 1768840320000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 19788.9, "quote_volume": 2188.35741, "trades": 16, "taker_buy_volume": 18403.9, "taker_buy_quote": 2035.31491}, {"ts": 1768840380000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 63285.2, "quote_volume": 6993.0146, "trades": 27, "taker_buy_volume": 29194.4, "taker_buy_quote": 3225.9812}, {"ts": 1768840440000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 37000.2, "quote_volume": 4089.71902, "trades": 25, "taker_buy_volume": 4430.2, "taker_buy_quote": 490.26082}, {"ts": 1768840500000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 19787.3, "quote_volume": 2186.46687, "trades": 32, "taker_buy_volume": 13647.6, "taker_buy_quote": 1508.0842}, {"ts": 1768840560000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 116303.5, "quote_volume": 12851.97898, "trades": 17, "taker_buy_volume": 5408.4, "taker_buy_quote": 598.12476}, {"ts": 1768840620000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 14427.5, "quote_volume": 1594.23875, "trades": 18, "taker_buy_volume": 2489.9, "taker_buy_quote": 275.13395}, {"ts": 1768840680000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 1073.0, "quote_volume": 118.5665, "trades": 12, "taker_buy_volume": 380.0, "taker_buy_quote": 41.99}, {"ts": 1768840740000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 20549.7, "quote_volume": 2271.42814, "trades": 24, "taker_buy_volume": 16068.0, "taker_buy_quote": 1776.20029}, {"ts": 1768840800000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 16283.2, "quote_volume": 1801.43769, "trades": 19, "taker_buy_volume": 15561.6, "taker_buy_quote": 1721.62873}, {"ts": 1768840860000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 28192.3, "quote_volume": 3118.06838, "trades": 14, "taker_buy_volume": 22388.4, "taker_buy_quote": 2476.15704}, {"ts": 1768840920000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 19393.9, "quote_volume": 2144.91751, "trades": 13, "taker_buy_volume": 99.5, "taker_buy_quote": 11.01465}, {"ts": 1768840980000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 3220.8, "quote_volume": 355.90835, "trades": 8, "taker_buy_volume": 99.5, "taker_buy_quote": 11.0047}, {"ts": 1768841040000, "open": 0.1106, "high": 0.1108, "low": 0.1105, "close": 0.1107, "volume": 92144.2, "quote_volume": 10194.17775, "trades": 60, "taker_buy_volume": 56284.8, "taker_buy_quote": 6228.20578}, {"ts": 1768841100000, "open": 0.1107, "high": 0.111, "low": 0.1107, "close": 0.1108, "volume": 120143.9, "quote_volume": 13318.00786, "trades": 65, "taker_buy_volume": 110375.8, "taker_buy_quote": 12235.18454}, {"ts": 1768841160000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 10306.2, "quote_volume": 1143.40908, "trades": 12, "taker_buy_volume": 9519.2, "taker_buy_quote": 1056.13078}, {"ts": 1768841220000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 80874.5, "quote_volume": 8980.27942, "trades": 42, "taker_buy_volume": 45802.6, "taker_buy_quote": 5087.34852}, {"ts": 1768841280000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 34070.0, "quote_volume": 3776.29682, "trades": 44, "taker_buy_volume": 21553.9, "taker_buy_quote": 2388.99415}, {"ts": 1768841340000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 27887.5, "quote_volume": 3092.66829, "trades": 38, "taker_buy_volume": 8976.2, "taker_buy_quote": 995.46508}, {"ts": 1768841400000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 6222.8, "quote_volume": 690.06636, "trades": 14, "taker_buy_volume": 2713.8, "taker_buy_quote": 300.96042}, {"ts": 1768841460000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 12943.2, "quote_volume": 1436.14132, "trades": 15, "taker_buy_volume": 11075.3, "taker_buy_quote": 1229.07378}, {"ts": 1768841520000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 81808.0, "quote_volume": 9075.55813, "trades": 42, "taker_buy_volume": 2921.0, "taker_buy_quote": 324.12678}, {"ts": 1768841580000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 107230.5, "quote_volume": 11908.94644, "trades": 59, "taker_buy_volume": 40214.8, "taker_buy_quote": 4470.20374}, {"ts": 1768841640000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 76132.1, "quote_volume": 8475.8303, "trades": 63, "taker_buy_volume": 70590.7, "taker_buy_quote": 7858.61212}, {"ts": 1768841700000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 65261.8, "quote_volume": 7271.49294, "trades": 37, "taker_buy_volume": 58340.6, "taker_buy_quote": 6500.48148}, {"ts": 1768841760000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 19965.9, "quote_volume": 2226.33554, "trades": 28, "taker_buy_volume": 7911.6, "taker_buy_quote": 882.28109}, {"ts": 1768841820000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 200602.9, "quote_volume": 22347.05686, "trades": 46, "taker_buy_volume": 87908.9, "taker_buy_quote": 9793.05146}, {"ts": 1768841880000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 192092.7, "quote_volume": 21400.27037, "trades": 18, "taker_buy_volume": 191595.6, "taker_buy_quote": 21344.89343}, {"ts": 1768841940000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 18012.5, "quote_volume": 2008.3306, "trades": 12, "taker_buy_volume": 17381.0, "taker_buy_quote": 1937.9815}, {"ts": 1768842000000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 52744.3, "quote_volume": 5881.7134, "trades": 31, "taker_buy_volume": 18970.9, "taker_buy_quote": 2115.99009}, {"ts": 1768842060000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 1305.0, "quote_volume": 145.41457, "trades": 5, "taker_buy_volume": 375.7, "taker_buy_quote": 41.89055}, {"ts": 1768842120000, "open": 0.1114, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 114543.2, "quote_volume": 12751.38877, "trades": 70, "taker_buy_volume": 64572.4, "taker_buy_quote": 7189.58856}, {"ts": 1768842180000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 7151.0, "quote_volume": 795.86596, "trades": 6, "taker_buy_volume": 5753.2, "taker_buy_quote": 640.33116}, {"ts": 1768842240000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 28622.2, "quote_volume": 3182.80041, "trades": 36, "taker_buy_volume": 14846.2, "taker_buy_quote": 1650.90921}, {"ts": 1768842300000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 32717.5, "quote_volume": 3638.14523, "trades": 30, "taker_buy_volume": 382.0, "taker_buy_quote": 42.4784}, {"ts": 1768842360000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 108190.1, "quote_volume": 12023.90875, "trades": 38, "taker_buy_volume": 24874.9, "taker_buy_quote": 2766.08888}, {"ts": 1768842420000, "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1116, "volume": 358978.7, "quote_volume": 39939.82151, "trades": 128, "taker_buy_volume": 239526.7, "taker_buy_quote": 26655.7202}, {"ts": 1768842480000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 94701.9, "quote_volume": 10560.26042, "trades": 61, "taker_buy_volume": 29549.3, "taker_buy_quote": 3298.5243}, {"ts": 1768842540000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 59963.4, "quote_volume": 6673.88282, "trades": 36, "taker_buy_volume": 37069.6, "taker_buy_quote": 4126.01015}, {"ts": 1768842600000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 1348.2, "quote_volume": 149.91984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842660000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 1017.1, "quote_volume": 113.13262, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 34.6143}, {"ts": 1768842720000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 52970.8, "quote_volume": 5890.34178, "trades": 35, "taker_buy_volume": 7412.5, "taker_buy_quote": 824.27}, {"ts": 1768842780000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 4425.7, "quote_volume": 492.1603, "trades": 7, "taker_buy_volume": 3919.6, "taker_buy_quote": 435.88198}, {"ts": 1768842840000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 55731.1, "quote_volume": 6200.9175, "trades": 40, "taker_buy_volume": 12856.3, "taker_buy_quote": 1431.15282}, {"ts": 1768842900000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 9903.1, "quote_volume": 1102.15093, "trades": 17, "taker_buy_volume": 9262.1, "taker_buy_quote": 1030.87173}, {"ts": 1768842960000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 49927.9, "quote_volume": 5557.90209, "trades": 33, "taker_buy_volume": 37398.9, "taker_buy_quote": 4163.49156}, {"ts": 1768843020000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 9563.1, "quote_volume": 1064.30738, "trades": 10, "taker_buy_volume": 8906.6, "taker_buy_quote": 991.30458}, {"ts": 1768843080000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 1617.9, "quote_volume": 179.9554, "trades": 5, "taker_buy_volume": 449.2, "taker_buy_quote": 49.99596}, {"ts": 1768843140000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 70216.7, "quote_volume": 7808.46543, "trades": 32, "taker_buy_volume": 29392.5, "taker_buy_quote": 3268.87244}, {"ts": 1768843200000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 19372.6, "quote_volume": 2153.32538, "trades": 18, "taker_buy_volume": 263.3, "taker_buy_quote": 29.27896}, {"ts": 1768843260000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 12366.6, "quote_volume": 1375.26782, "trades": 12, "taker_buy_volume": 10312.3, "taker_buy_quote": 1147.03509}, {"ts": 1768843320000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 183960.0, "quote_volume": 20476.53513, "trades": 50, "taker_buy_volume": 134324.4, "taker_buy_quote": 14952.12773}, {"ts": 1768843380000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 133168.5, "quote_volume": 14823.37418, "trades": 31, "taker_buy_volume": 18215.3, "taker_buy_quote": 2029.08302}, {"ts": 1768843440000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 1631.7, "quote_volume": 181.61625, "trades": 3, "taker_buy_volume": 80.4, "taker_buy_quote": 8.95656}, {"ts": 1768843500000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 129476.0, "quote_volume": 14414.85223, "trades": 51, "taker_buy_volume": 12202.4, "taker_buy_quote": 1358.82183}, {"ts": 1768843560000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 18370.2, "quote_volume": 2044.5894, "trades": 23, "taker_buy_volume": 7820.6, "taker_buy_quote": 870.61116}, {"ts": 1768843620000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1114, "volume": 13488.6, "quote_volume": 1502.5029, "trades": 10, "taker_buy_volume": 13008.5, "taker_buy_quote": 1449.11578}, {"ts": 1768843680000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 14554.3, "quote_volume": 1618.71692, "trades": 25, "taker_buy_volume": 4843.5, "taker_buy_quote": 538.5972}, {"ts": 1768843740000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 19156.4, "quote_volume": 2132.01212, "trades": 13, "taker_buy_volume": 18346.2, "taker_buy_quote": 2041.91788}, {"ts": 1768843800000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 9037.9, "quote_volume": 1005.72043, "trades": 12, "taker_buy_volume": 7059.5, "taker_buy_quote": 785.72235}, {"ts": 1768843860000, "open": 0.1111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 87112.8, "quote_volume": 9663.88725, "trades": 56, "taker_buy_volume": 41263.2, "taker_buy_quote": 4576.82063}, {"ts": 1768843920000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 46456.6, "quote_volume": 5154.05227, "trades": 34, "taker_buy_volume": 22937.7, "taker_buy_quote": 2545.79696}, {"ts": 1768843980000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 15616.6, "quote_volume": 1733.43665, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844040000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 89364.9, "quote_volume": 9911.21487, "trades": 28, "taker_buy_volume": 7560.1, "taker_buy_quote": 839.1711}, {"ts": 1768844100000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 8615.9, "quote_volume": 954.7402, "trades": 9, "taker_buy_volume": 984.8, "taker_buy_quote": 109.21432}, {"ts": 1768844160000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 53198.5, "quote_volume": 5899.03983, "trades": 26, "taker_buy_volume": 2957.5, "taker_buy_quote": 327.98675}, {"ts": 1768844220000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 4374.4, "quote_volume": 484.69613, "trades": 5, "taker_buy_volume": 126.1, "taker_buy_quote": 13.98449}, {"ts": 1768844280000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 37534.2, "quote_volume": 4156.69465, "trades": 26, "taker_buy_volume": 243.9, "taker_buy_quote": 27.02412}, {"ts": 1768844340000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 5158.8, "quote_volume": 571.08367, "trades": 4, "taker_buy_volume": 45.1, "taker_buy_quote": 4.99708}, {"ts": 1768844400000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 10614.8, "quote_volume": 1176.40004, "trades": 14, "taker_buy_volume": 10095.8, "taker_buy_quote": 1118.89484}, {"ts": 1768844460000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 70911.8, "quote_volume": 7852.53976, "trades": 39, "taker_buy_volume": 1230.3, "taker_buy_quote": 136.20324}, {"ts": 1768844520000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 289228.7, "quote_volume": 32017.9105, "trades": 33, "taker_buy_volume": 265147.2, "taker_buy_quote": 29352.08845}, {"ts": 1768844580000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 34017.1, "quote_volume": 3765.69297, "trades": 34, "taker_buy_volume": 32782.1, "taker_buy_quote": 3628.97847}, {"ts": 1768844640000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 500.0, "quote_volume": 55.38375, "trades": 3, "taker_buy_volume": 337.5, "taker_buy_quote": 37.395}, {"ts": 1768844700000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 23221.3, "quote_volume": 2569.37721, "trades": 21, "taker_buy_volume": 2965.2, "taker_buy_quote": 328.24764}, {"ts": 1768844760000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 10292.2, "quote_volume": 1139.28833, "trades": 11, "taker_buy_volume": 9421.3, "taker_buy_quote": 1042.96679}, {"ts": 1768844820000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 16041.4, "quote_volume": 1777.38833, "trades": 31, "taker_buy_volume": 5887.4, "taker_buy_quote": 652.36583}, {"ts": 1768844880000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 14423.5, "quote_volume": 1598.06456, "trades": 13, "taker_buy_volume": 7957.4, "taker_buy_quote": 881.67992}, {"ts": 1768844940000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 26412.1, "quote_volume": 2929.60022, "trades": 23, "taker_buy_volume": 21573.4, "taker_buy_quote": 2392.98839}, {"ts": 1768845000000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 11536.7, "quote_volume": 1278.7821, "trades": 8, "taker_buy_volume": 5157.4, "taker_buy_quote": 571.95566}, {"ts": 1768845060000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 7559.2, "quote_volume": 838.31528, "trades": 8, "taker_buy_volume": 1089.6, "taker_buy_quote": 120.83664}, {"ts": 1768845120000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 19148.4, "quote_volume": 2123.56361, "trades": 13, "taker_buy_volume": 60.5, "taker_buy_quote": 6.7155}, {"ts": 1768845180000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 317412.9, "quote_volume": 35233.37996, "trades": 141, "taker_buy_volume": 201801.8, "taker_buy_quote": 22402.33355}, {"ts": 1768845240000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 29188.4, "quote_volume": 3236.99356, "trades": 35, "taker_buy_volume": 12228.1, "taker_buy_quote": 1356.09629}, {"ts": 1768845300000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 7872.2, "quote_volume": 873.15197, "trades": 5, "taker_buy_volume": 1249.9, "taker_buy_quote": 138.7389}, {"ts": 1768845360000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 8877.8, "quote_volume": 984.54802, "trades": 14, "taker_buy_volume": 1042.2, "taker_buy_quote": 115.57998}, {"ts": 1768845420000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 13478.0, "quote_volume": 1494.6285, "trades": 16, "taker_buy_volume": 5314.0, "taker_buy_quote": 589.3226}, {"ts": 1768845480000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 6603.3, "quote_volume": 731.65918, "trades": 3, "taker_buy_volume": 135.4, "taker_buy_quote": 15.01586}, {"ts": 1768845540000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 7331.3, "quote_volume": 812.36936, "trades": 10, "taker_buy_volume": 613.2, "taker_buy_quote": 68.00388}, {"ts": 1768845600000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 15206.0, "quote_volume": 1685.71006, "trades": 17, "taker_buy_volume": 3989.2, "taker_buy_quote": 442.40228}, {"ts": 1768845660000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 24863.2, "quote_volume": 2756.68326, "trades": 22, "taker_buy_volume": 4880.2, "taker_buy_quote": 541.21418}, {"ts": 1768845720000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 14986.4, "quote_volume": 1661.25909, "trades": 9, "taker_buy_volume": 7659.7, "taker_buy_quote": 849.46073}, {"ts": 1768845780000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 43163.0, "quote_volume": 4782.55869, "trades": 16, "taker_buy_volume": 1064.2, "taker_buy_quote": 118.01165}, {"ts": 1768845840000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 77450.5, "quote_volume": 8583.22303, "trades": 39, "taker_buy_volume": 66598.7, "taker_buy_quote": 7380.93407}, {"ts": 1768845900000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 152051.4, "quote_volume": 16841.91395, "trades": 53, "taker_buy_volume": 90924.2, "taker_buy_quote": 10074.6539}, {"ts": 1768845960000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 7804.3, "quote_volume": 864.64003, "trades": 20, "taker_buy_volume": 5207.4, "taker_buy_quote": 576.97468}, {"ts": 1768846020000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 7109.6, "quote_volume": 787.04697, "trades": 16, "taker_buy_volume": 90.4, "taker_buy_quote": 10.00728}, {"ts": 1768846080000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 48428.1, "quote_volume": 5360.99067, "trades": 41, "taker_buy_volume": 45956.2, "taker_buy_quote": 5087.35134}, {"ts": 1768846140000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 412.5, "quote_volume": 45.66375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846200000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 3782.6, "quote_volume": 419.11208, "trades": 18, "taker_buy_volume": 2091.4, "taker_buy_quote": 231.72712}, {"ts": 1768846260000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 959.7, "quote_volume": 106.27505, "trades": 4, "taker_buy_volume": 362.6, "taker_buy_quote": 40.17608}, {"ts": 1768846320000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 80835.9, "quote_volume": 8948.75927, "trades": 88, "taker_buy_volume": 57079.8, "taker_buy_quote": 6319.01426}, {"ts": 1768846380000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 2314.4, "quote_volume": 256.3853, "trades": 3, "taker_buy_volume": 1812.2, "taker_buy_quote": 200.79176}, {"ts": 1768846440000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 1277.7, "quote_volume": 141.51851, "trades": 3, "taker_buy_volume": 771.2, "taker_buy_quote": 85.44896}, {"ts": 1768846500000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 10681.5, "quote_volume": 1183.46639, "trades": 13, "taker_buy_volume": 10243.4, "taker_buy_quote": 1134.96872}, {"ts": 1768846560000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 4934.4, "quote_volume": 546.71319, "trades": 13, "taker_buy_volume": 4306.5, "taker_buy_quote": 477.1602}, {"ts": 1768846620000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 22214.8, "quote_volume": 2463.55007, "trades": 28, "taker_buy_volume": 16986.9, "taker_buy_quote": 1883.84721}, {"ts": 1768846680000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 2600.6, "quote_volume": 288.32688, "trades": 9, "taker_buy_volume": 1804.0, "taker_buy_quote": 200.0636}, {"ts": 1768846740000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 22802.1, "quote_volume": 2524.7455, "trades": 17, "taker_buy_volume": 1804.0, "taker_buy_quote": 199.8832}, {"ts": 1768846800000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 20411.3, "quote_volume": 2262.8239, "trades": 22, "taker_buy_volume": 19962.7, "taker_buy_quote": 2213.11902}, {"ts": 1768846860000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 12581.7, "quote_volume": 1394.05236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846920000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 184.7, "quote_volume": 20.48323, "trades": 1, "taker_buy_volume": 184.7, "taker_buy_quote": 20.48323}, {"ts": 1768846980000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 8865.8, "quote_volume": 982.32052, "trades": 16, "taker_buy_volume": 3629.7, "taker_buy_quote": 402.17076}, {"ts": 1768847040000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 4858.2, "quote_volume": 537.83116, "trades": 3, "taker_buy_volume": 284.2, "taker_buy_quote": 31.48936}, {"ts": 1768847100000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 6089.3, "quote_volume": 674.09364, "trades": 13, "taker_buy_volume": 81.3, "taker_buy_quote": 9.00804}, {"ts": 1768847160000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 3669.8, "quote_volume": 406.52726, "trades": 6, "taker_buy_volume": 3089.2, "taker_buy_quote": 342.25484}, {"ts": 1768847220000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 515.8, "quote_volume": 57.09906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847280000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 5380.4, "quote_volume": 595.62381, "trades": 17, "taker_buy_volume": 3765.0, "taker_buy_quote": 416.79903}, {"ts": 1768847340000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 1866.8, "quote_volume": 206.607, "trades": 10, "taker_buy_volume": 1389.2, "taker_buy_quote": 153.78444}, {"ts": 1768847400000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 34101.0, "quote_volume": 3778.33416, "trades": 22, "taker_buy_volume": 31055.0, "taker_buy_quote": 3440.90303}, {"ts": 1768847460000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 2690.5, "quote_volume": 298.17918, "trades": 6, "taker_buy_volume": 717.8, "taker_buy_quote": 79.60402}, {"ts": 1768847520000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 10338.3, "quote_volume": 1145.43124, "trades": 22, "taker_buy_volume": 3853.1, "taker_buy_quote": 426.92348}, {"ts": 1768847580000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 8908.8, "quote_volume": 987.04237, "trades": 16, "taker_buy_volume": 5381.3, "taker_buy_quote": 596.24804}, {"ts": 1768847640000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 11586.6, "quote_volume": 1284.79528, "trades": 6, "taker_buy_volume": 11042.2, "taker_buy_quote": 1224.47576}, {"ts": 1768847700000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 29392.7, "quote_volume": 3256.61649, "trades": 25, "taker_buy_volume": 5434.7, "taker_buy_quote": 602.16476}, {"ts": 1768847760000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 17280.7, "quote_volume": 1915.70608, "trades": 21, "taker_buy_volume": 16628.9, "taker_buy_quote": 1843.48664}, {"ts": 1768847820000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 68141.2, "quote_volume": 7560.74738, "trades": 50, "taker_buy_volume": 10034.9, "taker_buy_quote": 1113.49671}, {"ts": 1768847880000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 10576.0, "quote_volume": 1172.82909, "trades": 20, "taker_buy_volume": 5727.3, "taker_buy_quote": 635.15757}, {"ts": 1768847940000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 119244.1, "quote_volume": 13224.10922, "trades": 21, "taker_buy_volume": 118629.4, "taker_buy_quote": 13156.00046}, {"ts": 1768848000000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 117915.4, "quote_volume": 13085.29248, "trades": 53, "taker_buy_volume": 84603.6, "taker_buy_quote": 9388.13508}, {"ts": 1768848060000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 23931.6, "quote_volume": 2658.12243, "trades": 41, "taker_buy_volume": 22142.2, "taker_buy_quote": 2459.54117}, {"ts": 1768848120000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 465.8, "quote_volume": 51.7038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848180000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 567.0, "quote_volume": 62.937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848240000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 5146.3, "quote_volume": 571.68626, "trades": 15, "taker_buy_volume": 4469.6, "taker_buy_quote": 496.57256}, {"ts": 1768848300000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 501.9, "quote_volume": 55.7109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848360000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 70504.0, "quote_volume": 7832.93526, "trades": 40, "taker_buy_volume": 56833.9, "taker_buy_quote": 6314.24629}, {"ts": 1768848420000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 14120.7, "quote_volume": 1567.3977, "trades": 20, "taker_buy_volume": 3715.6, "taker_buy_quote": 412.4316}, {"ts": 1768848480000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 1808.4, "quote_volume": 200.6808, "trades": 9, "taker_buy_volume": 1292.4, "taker_buy_quote": 143.4564}, {"ts": 1768848540000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 971.9, "quote_volume": 107.80355, "trades": 5, "taker_buy_volume": 198.4, "taker_buy_quote": 22.0224}, {"ts": 1768848600000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 36071.4, "quote_volume": 4001.57336, "trades": 43, "taker_buy_volume": 28341.4, "taker_buy_quote": 3144.32448}, {"ts": 1768848660000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 829.7, "quote_volume": 92.01373, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848720000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 1491.2, "quote_volume": 165.37908, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 5.55}, {"ts": 1768848780000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 42316.3, "quote_volume": 4697.83258, "trades": 61, "taker_buy_volume": 21753.6, "taker_buy_quote": 2415.37288}, {"ts": 1768848840000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 452.8, "quote_volume": 50.2608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848900000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1159.7, "quote_volume": 128.7267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848960000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 128110.3, "quote_volume": 14233.00796, "trades": 26, "taker_buy_volume": 67119.3, "taker_buy_quote": 7456.95423}, {"ts": 1768849020000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 7008.1, "quote_volume": 778.26975, "trades": 13, "taker_buy_volume": 3706.5, "taker_buy_quote": 411.79215}, {"ts": 1768849080000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 501.3, "quote_volume": 55.6443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849140000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849200000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 91214.0, "quote_volume": 10132.90804, "trades": 58, "taker_buy_volume": 43799.9, "taker_buy_quote": 4866.16889}, {"ts": 1768849260000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 305133.1, "quote_volume": 33900.59524, "trades": 89, "taker_buy_volume": 75870.5, "taker_buy_quote": 8429.57419}, {"ts": 1768849320000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 22901.7, "quote_volume": 2546.98107, "trades": 23, "taker_buy_volume": 22405.6, "taker_buy_quote": 2491.86436}, {"ts": 1768849380000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 64207.5, "quote_volume": 7140.24464, "trades": 39, "taker_buy_volume": 18169.8, "taker_buy_quote": 2020.8524}, {"ts": 1768849440000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 19525.0, "quote_volume": 2171.15946, "trades": 29, "taker_buy_volume": 13914.7, "taker_buy_quote": 1547.34969}, {"ts": 1768849500000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 5929.6, "quote_volume": 658.82262, "trades": 31, "taker_buy_volume": 512.7, "taker_buy_quote": 57.00503}, {"ts": 1768849560000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 134849.7, "quote_volume": 14993.82922, "trades": 63, "taker_buy_volume": 123640.6, "taker_buy_quote": 13747.56925}, {"ts": 1768849620000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 563.7, "quote_volume": 62.62707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849680000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 12183.4, "quote_volume": 1354.79877, "trades": 10, "taker_buy_volume": 11315.9, "taker_buy_quote": 1258.37352}, {"ts": 1768849740000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 15108.2, "quote_volume": 1680.52341, "trades": 18, "taker_buy_volume": 8532.1, "taker_buy_quote": 949.26109}, {"ts": 1768849800000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 36603.3, "quote_volume": 4070.6507, "trades": 33, "taker_buy_volume": 23097.5, "taker_buy_quote": 2569.04082}, {"ts": 1768849860000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 45964.3, "quote_volume": 5106.78083, "trades": 7, "taker_buy_volume": 1471.0, "taker_buy_quote": 163.5752}, {"ts": 1768849920000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 94827.3, "quote_volume": 10545.54637, "trades": 44, "taker_buy_volume": 89606.2, "taker_buy_quote": 9964.96005}, {"ts": 1768849980000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 758.8, "quote_volume": 84.41039, "trades": 6, "taker_buy_volume": 318.3, "taker_buy_quote": 35.42679}, {"ts": 1768850040000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 24419.3, "quote_volume": 2717.77202, "trades": 32, "taker_buy_volume": 20776.1, "taker_buy_quote": 2312.37993}, {"ts": 1768850100000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 12484.3, "quote_volume": 1389.88309, "trades": 20, "taker_buy_volume": 11919.2, "taker_buy_quote": 1326.98746}, {"ts": 1768850160000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 57897.5, "quote_volume": 6452.35492, "trades": 71, "taker_buy_volume": 51146.1, "taker_buy_quote": 5700.25473}, {"ts": 1768850220000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 442459.7, "quote_volume": 49491.70293, "trades": 161, "taker_buy_volume": 406302.9, "taker_buy_quote": 45446.68379}, {"ts": 1768850280000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 126944.0, "quote_volume": 14205.19988, "trades": 71, "taker_buy_volume": 60446.8, "taker_buy_quote": 6764.36839}, {"ts": 1768850340000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 8144.8, "quote_volume": 910.5788, "trades": 23, "taker_buy_volume": 6292.2, "taker_buy_quote": 703.46796}, {"ts": 1768850400000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 10697.3, "quote_volume": 1195.89452, "trades": 9, "taker_buy_volume": 10061.1, "taker_buy_quote": 1124.83098}, {"ts": 1768850460000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 8096.4, "quote_volume": 903.98437, "trades": 32, "taker_buy_volume": 6626.5, "taker_buy_quote": 739.84256}, {"ts": 1768850520000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 418452.6, "quote_volume": 46642.36002, "trades": 153, "taker_buy_volume": 159620.5, "taker_buy_quote": 17792.15729}, {"ts": 1768850580000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 192699.7, "quote_volume": 21504.83042, "trades": 67, "taker_buy_volume": 105580.4, "taker_buy_quote": 11782.31654}, {"ts": 1768850640000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 24478.5, "quote_volume": 2734.44801, "trades": 34, "taker_buy_volume": 18452.0, "taker_buy_quote": 2061.4046}, {"ts": 1768850700000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 446.0, "quote_volume": 49.77807, "trades": 2, "taker_buy_volume": 44.7, "taker_buy_quote": 4.99299}, {"ts": 1768850760000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 13892.9, "quote_volume": 1550.81442, "trades": 32, "taker_buy_volume": 12634.5, "taker_buy_quote": 1410.37698}, {"ts": 1768850820000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 50396.5, "quote_volume": 5629.48554, "trades": 32, "taker_buy_volume": 45525.8, "taker_buy_quote": 5085.42835}, {"ts": 1768850880000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 50789.4, "quote_volume": 5673.10704, "trades": 12, "taker_buy_volume": 50100.0, "taker_buy_quote": 5596.17}, {"ts": 1768850940000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 81130.6, "quote_volume": 9054.1018, "trades": 27, "taker_buy_volume": 12417.5, "taker_buy_quote": 1385.793}, {"ts": 1768851000000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 545.6, "quote_volume": 60.8344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851060000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 174677.3, "quote_volume": 19476.52343, "trades": 65, "taker_buy_volume": 98644.3, "taker_buy_quote": 10998.84393}, {"ts": 1768851120000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 125597.3, "quote_volume": 14001.26859, "trades": 69, "taker_buy_volume": 68388.9, "taker_buy_quote": 7623.62383}, {"ts": 1768851180000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 206670.9, "quote_volume": 23036.37567, "trades": 68, "taker_buy_volume": 191329.8, "taker_buy_quote": 21327.37713}, {"ts": 1768851240000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 48958.3, "quote_volume": 5454.36152, "trades": 44, "taker_buy_volume": 22469.9, "taker_buy_quote": 2503.55376}, {"ts": 1768851300000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 79008.7, "quote_volume": 8812.44926, "trades": 48, "taker_buy_volume": 42107.8, "taker_buy_quote": 4695.56868}, {"ts": 1768851360000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 99281.7, "quote_volume": 11083.45233, "trades": 37, "taker_buy_volume": 44579.3, "taker_buy_quote": 4978.66449}, {"ts": 1768851420000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 25031.6, "quote_volume": 2793.70665, "trades": 58, "taker_buy_volume": 21280.2, "taker_buy_quote": 2375.05041}, {"ts": 1768851480000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 27521.2, "quote_volume": 3071.59309, "trades": 33, "taker_buy_volume": 24106.5, "taker_buy_quote": 2690.55305}, {"ts": 1768851540000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 19603.4, "quote_volume": 2185.59491, "trades": 33, "taker_buy_volume": 6324.0, "taker_buy_quote": 705.4422}, {"ts": 1768851600000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 1041.9, "quote_volume": 116.06766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851660000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 8230.6, "quote_volume": 917.72177, "trades": 11, "taker_buy_volume": 4418.7, "taker_buy_quote": 492.69492}, {"ts": 1768851720000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 12137.4, "quote_volume": 1353.27372, "trades": 25, "taker_buy_volume": 10281.4, "taker_buy_quote": 1146.39494}, {"ts": 1768851780000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 658.8, "quote_volume": 73.4562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851840000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 85588.6, "quote_volume": 9541.95446, "trades": 46, "taker_buy_volume": 37350.6, "taker_buy_quote": 4164.9081}, {"ts": 1768851900000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 402.7, "quote_volume": 44.90105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851960000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 1682.8, "quote_volume": 187.6422, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 11.16}, {"ts": 1768852020000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 5763.0, "quote_volume": 642.5745, "trades": 15, "taker_buy_volume": 3269.1, "taker_buy_quote": 364.50465}, {"ts": 1768852080000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 21525.7, "quote_volume": 2400.8887, "trades": 24, "taker_buy_volume": 20895.1, "taker_buy_quote": 2330.58397}, {"ts": 1768852140000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 480.4, "quote_volume": 53.5646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852200000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 22359.0, "quote_volume": 2493.3447, "trades": 28, "taker_buy_volume": 13724.0, "taker_buy_quote": 1530.5422}, {"ts": 1768852260000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 4718.1, "quote_volume": 526.07888, "trades": 18, "taker_buy_volume": 3422.4, "taker_buy_quote": 381.60833}, {"ts": 1768852320000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 106054.8, "quote_volume": 11814.63924, "trades": 37, "taker_buy_volume": 75015.5, "taker_buy_quote": 8356.86122}, {"ts": 1768852380000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 671.7, "quote_volume": 74.82738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852440000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 6858.6, "quote_volume": 764.68139, "trades": 4, "taker_buy_volume": 6333.5, "taker_buy_quote": 706.18525}, {"ts": 1768852500000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 70829.2, "quote_volume": 7900.08714, "trades": 46, "taker_buy_volume": 38097.0, "taker_buy_quote": 4250.49755}, {"ts": 1768852560000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 1872.8, "quote_volume": 208.63789, "trades": 5, "taker_buy_volume": 79.7, "taker_buy_quote": 8.88655}, {"ts": 1768852620000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 716.8, "quote_volume": 79.9232, "trades": 1, "taker_buy_volume": 716.8, "taker_buy_quote": 79.9232}, {"ts": 1768852680000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 11782.1, "quote_volume": 1313.65785, "trades": 8, "taker_buy_volume": 11319.1, "taker_buy_quote": 1262.07965}, {"ts": 1768852740000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 2805.6, "quote_volume": 312.8244, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852800000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 20053.7, "quote_volume": 2238.00857, "trades": 18, "taker_buy_volume": 9184.2, "taker_buy_quote": 1024.97237}, {"ts": 1768852860000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 9040.3, "quote_volume": 1009.75241, "trades": 13, "taker_buy_volume": 8422.8, "taker_buy_quote": 940.82676}, {"ts": 1768852920000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 7643.0, "quote_volume": 854.43197, "trades": 8, "taker_buy_volume": 7088.7, "taker_buy_quote": 792.51666}, {"ts": 1768852980000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 68950.4, "quote_volume": 7707.69595, "trades": 29, "taker_buy_volume": 62781.0, "taker_buy_quote": 7018.57397}, {"ts": 1768853040000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 16438.9, "quote_volume": 1836.30563, "trades": 22, "taker_buy_volume": 14687.2, "taker_buy_quote": 1640.64074}, {"ts": 1768853100000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 46560.0, "quote_volume": 5192.36171, "trades": 25, "taker_buy_volume": 3233.7, "taker_buy_quote": 360.88092}, {"ts": 1768853160000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 904.2, "quote_volume": 100.8183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853220000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 26808.2, "quote_volume": 2992.45342, "trades": 30, "taker_buy_volume": 26223.2, "taker_buy_quote": 2927.21607}, {"ts": 1768853280000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 7264.0, "quote_volume": 810.6624, "trades": 17, "taker_buy_volume": 6490.0, "taker_buy_quote": 724.284}, {"ts": 1768853340000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 56025.2, "quote_volume": 6246.8098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853400000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 824.4, "quote_volume": 91.9411, "trades": 5, "taker_buy_volume": 205.0, "taker_buy_quote": 22.878}, {"ts": 1768853460000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 2225.6, "quote_volume": 248.1544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853520000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 18357.7, "quote_volume": 2046.82357, "trades": 19, "taker_buy_volume": 3269.5, "taker_buy_quote": 364.54925}, {"ts": 1768853580000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 4410.2, "quote_volume": 491.66947, "trades": 10, "taker_buy_volume": 3731.9, "taker_buy_quote": 416.10685}, {"ts": 1768853640000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 1001.0, "quote_volume": 111.55449, "trades": 7, "taker_buy_volume": 430.9, "taker_buy_quote": 48.04535}, {"ts": 1768853700000, "open": 0.1115, "high": 0.1115, "low": 0.1113, "close": 0.1113, "volume": 11744.6, "quote_volume": 1308.39312, "trades": 23, "taker_buy_volume": 6660.2, "taker_buy_quote": 742.13552}, {"ts": 1768853760000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 108277.3, "quote_volume": 12073.44198, "trades": 69, "taker_buy_volume": 63549.6, "taker_buy_quote": 7084.50788}, {"ts": 1768853820000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 7798.8, "quote_volume": 870.65242, "trades": 23, "taker_buy_volume": 6404.7, "taker_buy_quote": 715.08072}, {"ts": 1768853880000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 39522.4, "quote_volume": 4410.91825, "trades": 59, "taker_buy_volume": 22736.8, "taker_buy_quote": 2537.69775}, {"ts": 1768853940000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 3754.1, "quote_volume": 418.90996, "trades": 11, "taker_buy_volume": 3278.1, "taker_buy_quote": 365.83596}, {"ts": 1768854000000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 15642.4, "quote_volume": 1744.39667, "trades": 35, "taker_buy_volume": 13069.3, "taker_buy_quote": 1457.50589}, {"ts": 1768854060000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 49978.0, "quote_volume": 5577.56061, "trades": 23, "taker_buy_volume": 49277.9, "taker_buy_quote": 5499.49946}, {"ts": 1768854120000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 19275.4, "quote_volume": 2151.40551, "trades": 29, "taker_buy_volume": 6064.3, "taker_buy_quote": 677.04675}, {"ts": 1768854180000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 934.4, "quote_volume": 104.20078, "trades": 6, "taker_buy_volume": 151.8, "taker_buy_quote": 16.94088}, {"ts": 1768854240000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 13470.8, "quote_volume": 1503.56462, "trades": 15, "taker_buy_volume": 8285.9, "taker_buy_quote": 924.98653}, {"ts": 1768854300000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 18763.3, "quote_volume": 2094.70847, "trades": 30, "taker_buy_volume": 10887.2, "taker_buy_quote": 1215.73571}, {"ts": 1768854360000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 598.8, "quote_volume": 66.82608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854420000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 50575.6, "quote_volume": 5644.28214, "trades": 30, "taker_buy_volume": 44785.3, "taker_buy_quote": 4998.08466}, {"ts": 1768854480000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 18935.7, "quote_volume": 2115.28658, "trades": 32, "taker_buy_volume": 13547.3, "taker_buy_quote": 1513.45919}, {"ts": 1768854540000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 418.3, "quote_volume": 46.68228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854600000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 191913.5, "quote_volume": 21447.08798, "trades": 92, "taker_buy_volume": 169299.1, "taker_buy_quote": 18921.0595}, {"ts": 1768854660000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 6667.2, "quote_volume": 744.09272, "trades": 15, "taker_buy_volume": 332.0, "taker_buy_quote": 37.0844}, {"ts": 1768854720000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 14360.8, "quote_volume": 1600.54114, "trades": 23, "taker_buy_volume": 4605.4, "taker_buy_quote": 513.72788}, {"ts": 1768854780000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 5734.7, "quote_volume": 638.85213, "trades": 5, "taker_buy_volume": 65.5, "taker_buy_quote": 7.30325}, {"ts": 1768854840000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 22359.6, "quote_volume": 2490.86572, "trades": 23, "taker_buy_volume": 2419.4, "taker_buy_quote": 269.52744}, {"ts": 1768854900000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1114, "volume": 74406.9, "quote_volume": 8288.88953, "trades": 38, "taker_buy_volume": 67506.3, "taker_buy_quote": 7520.21888}, {"ts": 1768854960000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 9473.9, "quote_volume": 1056.2648, "trades": 19, "taker_buy_volume": 8723.4, "taker_buy_quote": 972.6591}, {"ts": 1768855020000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 11264.5, "quote_volume": 1256.91449, "trades": 8, "taker_buy_volume": 9227.4, "taker_buy_quote": 1029.77784}, {"ts": 1768855080000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 3319.3, "quote_volume": 370.11899, "trades": 8, "taker_buy_volume": 170.4, "taker_buy_quote": 19.01664}, {"ts": 1768855140000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 643.2, "quote_volume": 71.7168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855200000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 9855.6, "quote_volume": 1098.84215, "trades": 15, "taker_buy_volume": 5637.7, "taker_buy_quote": 628.60355}, {"ts": 1768855260000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 498.8, "quote_volume": 55.56632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855320000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 582.0, "quote_volume": 64.8348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855380000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 41691.8, "quote_volume": 4644.87941, "trades": 27, "taker_buy_volume": 6449.5, "taker_buy_quote": 718.88719}, {"ts": 1768855440000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 24957.5, "quote_volume": 2780.2655, "trades": 13, "taker_buy_volume": 24424.5, "taker_buy_quote": 2720.8893}, {"ts": 1768855500000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 24709.4, "quote_volume": 2752.58432, "trades": 29, "taker_buy_volume": 18471.2, "taker_buy_quote": 2057.69168}, {"ts": 1768855560000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 11706.1, "quote_volume": 1303.99091, "trades": 21, "taker_buy_volume": 2729.8, "taker_buy_quote": 304.09972}, {"ts": 1768855620000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 17520.3, "quote_volume": 1951.76142, "trades": 12, "taker_buy_volume": 16212.0, "taker_buy_quote": 1806.0168}, {"ts": 1768855680000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 9504.2, "quote_volume": 1059.72638, "trades": 20, "taker_buy_volume": 8993.3, "taker_buy_quote": 1002.76103}, {"ts": 1768855740000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 4934.3, "quote_volume": 550.19061, "trades": 7, "taker_buy_volume": 161.6, "taker_buy_quote": 18.03456}, {"ts": 1768855800000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 637.2, "quote_volume": 71.0478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855860000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 16286.5, "quote_volume": 1815.94475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855920000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 33687.3, "quote_volume": 3755.9354, "trades": 31, "taker_buy_volume": 30808.9, "taker_buy_quote": 3435.19235}, {"ts": 1768855980000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 2724.4, "quote_volume": 303.7706, "trades": 16, "taker_buy_volume": 2257.8, "taker_buy_quote": 251.7447}, {"ts": 1768856040000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 762.6, "quote_volume": 84.95364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856100000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 1171.6, "quote_volume": 130.56531, "trades": 4, "taker_buy_volume": 490.7, "taker_buy_quote": 54.71305}, {"ts": 1768856160000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 1117.8, "quote_volume": 124.56776, "trades": 3, "taker_buy_volume": 448.4, "taker_buy_quote": 49.9966}, {"ts": 1768856220000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 756.1, "quote_volume": 84.22954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856280000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 80427.2, "quote_volume": 8967.6328, "trades": 27, "taker_buy_volume": 47114.4, "taker_buy_quote": 5253.2556}, {"ts": 1768856340000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 2755.0, "quote_volume": 306.9251, "trades": 4, "taker_buy_volume": 181.0, "taker_buy_quote": 20.1815}, {"ts": 1768856400000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 30311.8, "quote_volume": 3381.74051, "trades": 50, "taker_buy_volume": 25510.6, "taker_buy_quote": 2845.7998}, {"ts": 1768856460000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 16685.8, "quote_volume": 1862.36106, "trades": 19, "taker_buy_volume": 14688.6, "taker_buy_quote": 1639.47354}, {"ts": 1768856520000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 17306.8, "quote_volume": 1931.43888, "trades": 16, "taker_buy_volume": 2257.8, "taker_buy_quote": 251.97048}, {"ts": 1768856580000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 10400.6, "quote_volume": 1159.15041, "trades": 19, "taker_buy_volume": 3368.2, "taker_buy_quote": 375.5543}, {"ts": 1768856640000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 14487.3, "quote_volume": 1615.55973, "trades": 18, "taker_buy_volume": 13741.4, "taker_buy_quote": 1532.39188}, {"ts": 1768856700000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 19893.5, "quote_volume": 2218.35812, "trades": 22, "taker_buy_volume": 2470.0, "taker_buy_quote": 275.63787}, {"ts": 1768856760000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 41436.7, "quote_volume": 4620.20504, "trades": 26, "taker_buy_volume": 40703.4, "taker_buy_quote": 4538.44209}, {"ts": 1768856820000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 27809.5, "quote_volume": 3100.61154, "trades": 42, "taker_buy_volume": 19784.2, "taker_buy_quote": 2206.17131}, {"ts": 1768856880000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 559.3, "quote_volume": 62.30602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856940000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 21896.7, "quote_volume": 2439.24747, "trades": 29, "taker_buy_volume": 19517.7, "taker_buy_quote": 2174.27178}, {"ts": 1768857000000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 4530.2, "quote_volume": 504.89006, "trades": 8, "taker_buy_volume": 2257.8, "taker_buy_quote": 251.7447}, {"ts": 1768857060000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1113, "volume": 148736.5, "quote_volume": 16554.93964, "trades": 53, "taker_buy_volume": 44968.8, "taker_buy_quote": 5005.54021}, {"ts": 1768857120000, "open": 0.1113, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 92621.5, "quote_volume": 10309.06311, "trades": 71, "taker_buy_volume": 44758.1, "taker_buy_quote": 4981.90556}, {"ts": 1768857180000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 18112.9, "quote_volume": 2014.33515, "trades": 26, "taker_buy_volume": 1998.2, "taker_buy_quote": 222.38051}, {"ts": 1768857240000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 9018.0, "quote_volume": 1002.8016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857300000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 21713.3, "quote_volume": 2414.52294, "trades": 24, "taker_buy_volume": 14885.0, "taker_buy_quote": 1655.39267}, {"ts": 1768857360000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 159995.2, "quote_volume": 17797.20775, "trades": 35, "taker_buy_volume": 18734.7, "taker_buy_quote": 2085.17211}, {"ts": 1768857420000, "open": 0.1112, "high": 0.1113, "low": 0.111, "close": 0.1111, "volume": 25142.3, "quote_volume": 2794.07223, "trades": 37, "taker_buy_volume": 5843.9, "taker_buy_quote": 650.02017}, {"ts": 1768857480000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 25879.9, "quote_volume": 2875.31998, "trades": 20, "taker_buy_volume": 25157.8, "taker_buy_quote": 2795.16688}, {"ts": 1768857540000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 11261.5, "quote_volume": 1251.15265, "trades": 15, "taker_buy_volume": 1353.0, "taker_buy_quote": 150.3183}, {"ts": 1768857600000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 12956.0, "quote_volume": 1439.17654, "trades": 14, "taker_buy_volume": 9162.1, "taker_buy_quote": 1018.04461}, {"ts": 1768857660000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 33136.1, "quote_volume": 3679.27762, "trades": 28, "taker_buy_volume": 1666.5, "taker_buy_quote": 185.14815}, {"ts": 1768857720000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 16512.6, "quote_volume": 1834.91139, "trades": 19, "taker_buy_volume": 15468.1, "taker_buy_quote": 1718.86744}, {"ts": 1768857780000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 2530.8, "quote_volume": 281.09431, "trades": 10, "taker_buy_volume": 1434.1, "taker_buy_quote": 159.32851}, {"ts": 1768857840000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 1054.3, "quote_volume": 117.03631, "trades": 3, "taker_buy_volume": 90.1, "taker_buy_quote": 10.01011}, {"ts": 1768857900000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1389.8, "quote_volume": 154.2678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857960000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 2932.7, "quote_volume": 325.5297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858020000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 992.8, "quote_volume": 110.2008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858080000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 3998.5, "quote_volume": 443.8839, "trades": 5, "taker_buy_volume": 504.0, "taker_buy_quote": 55.9944}, {"ts": 1768858140000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 883.3, "quote_volume": 98.0463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858200000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 26868.3, "quote_volume": 2985.13583, "trades": 27, "taker_buy_volume": 23736.3, "taker_buy_quote": 2637.23823}, {"ts": 1768858260000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 513.1, "quote_volume": 56.9541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858320000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 82073.5, "quote_volume": 9110.12224, "trades": 26, "taker_buy_volume": 1503.4, "taker_buy_quote": 166.89244}, {"ts": 1768858380000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 4564.3, "quote_volume": 506.51561, "trades": 4, "taker_buy_volume": 3347.4, "taker_buy_quote": 371.5614}, {"ts": 1768858440000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 66171.4, "quote_volume": 7335.42152, "trades": 50, "taker_buy_volume": 6787.0, "taker_buy_quote": 752.4993}, {"ts": 1768858500000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 134817.6, "quote_volume": 14950.84815, "trades": 43, "taker_buy_volume": 112792.5, "taker_buy_quote": 12508.36553}, {"ts": 1768858560000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 15856.6, "quote_volume": 1758.14839, "trades": 16, "taker_buy_volume": 1495.2, "taker_buy_quote": 165.81768}, {"ts": 1768858620000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 6486.4, "quote_volume": 718.73977, "trades": 10, "taker_buy_volume": 466.5, "taker_buy_quote": 51.73485}, {"ts": 1768858680000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 11669.3, "quote_volume": 1292.95844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858740000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 32291.9, "quote_volume": 3581.30701, "trades": 29, "taker_buy_volume": 14934.9, "taker_buy_quote": 1656.41571}, {"ts": 1768858800000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 35447.9, "quote_volume": 3931.39955, "trades": 64, "taker_buy_volume": 27900.1, "taker_buy_quote": 3094.39169}, {"ts": 1768858860000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 46337.3, "quote_volume": 5138.94187, "trades": 40, "taker_buy_volume": 14707.4, "taker_buy_quote": 1631.18596}, {"ts": 1768858920000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 13023.3, "quote_volume": 1444.23527, "trades": 14, "taker_buy_volume": 7882.7, "taker_buy_quote": 874.19143}, {"ts": 1768858980000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 4461.7, "quote_volume": 494.76237, "trades": 3, "taker_buy_volume": 4060.1, "taker_buy_quote": 450.26509}, {"ts": 1768859040000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 2281.8, "quote_volume": 253.20043, "trades": 11, "taker_buy_volume": 1880.3, "taker_buy_quote": 208.67408}, {"ts": 1768859100000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 77958.7, "quote_volume": 8645.38114, "trades": 22, "taker_buy_volume": 73934.2, "taker_buy_quote": 8199.30278}, {"ts": 1768859160000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 1472.3, "quote_volume": 163.13084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859220000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 5690.3, "quote_volume": 630.66014, "trades": 8, "taker_buy_volume": 1749.0, "taker_buy_quote": 193.9641}, {"ts": 1768859280000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 10827.9, "quote_volume": 1199.72609, "trades": 18, "taker_buy_volume": 1783.3, "taker_buy_quote": 197.63267}, {"ts": 1768859340000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 166.4, "quote_volume": 18.43712, "trades": 1, "taker_buy_volume": 166.4, "taker_buy_quote": 18.43712}, {"ts": 1768859400000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 5519.9, "quote_volume": 611.56315, "trades": 2, "taker_buy_volume": 5102.2, "taker_buy_quote": 565.32376}, {"ts": 1768859460000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 3574.9, "quote_volume": 396.04117, "trades": 3, "taker_buy_volume": 2997.4, "taker_buy_quote": 332.11192}, {"ts": 1768859520000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 9596.6, "quote_volume": 1063.25732, "trades": 2, "taker_buy_volume": 9137.0, "taker_buy_quote": 1012.3796}, {"ts": 1768859580000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 2362.7, "quote_volume": 261.58526, "trades": 3, "taker_buy_volume": 343.7, "taker_buy_quote": 38.08196}, {"ts": 1768859640000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 1524.6, "quote_volume": 168.8687, "trades": 6, "taker_buy_volume": 954.8, "taker_buy_quote": 105.79184}, {"ts": 1768859700000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 5567.1, "quote_volume": 616.979, "trades": 13, "taker_buy_volume": 5089.6, "taker_buy_quote": 564.072}, {"ts": 1768859760000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 3165.5, "quote_volume": 350.7374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859820000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 1960.0, "quote_volume": 217.168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859880000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 1808.8, "quote_volume": 200.41504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859940000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 3565.3, "quote_volume": 395.31387, "trades": 4, "taker_buy_volume": 2786.3, "taker_buy_quote": 309.00067}, {"ts": 1768860000000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 21773.6, "quote_volume": 2412.74468, "trades": 44, "taker_buy_volume": 8682.6, "taker_buy_quote": 962.30268}, {"ts": 1768860060000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.1109, "volume": 10353.3, "quote_volume": 1148.27592, "trades": 29, "taker_buy_volume": 6833.1, "taker_buy_quote": 757.92609}, {"ts": 1768860120000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 581.0, "quote_volume": 64.4329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860180000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 186078.0, "quote_volume": 20656.03182, "trades": 25, "taker_buy_volume": 178946.2, "taker_buy_quote": 19864.40202}, {"ts": 1768860240000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 24638.4, "quote_volume": 2733.20926, "trades": 22, "taker_buy_volume": 3154.8, "taker_buy_quote": 350.1828}, {"ts": 1768860300000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 17997.7, "quote_volume": 1998.78009, "trades": 12, "taker_buy_volume": 17527.1, "taker_buy_quote": 1946.54349}, {"ts": 1768860360000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 33108.2, "quote_volume": 3674.5487, "trades": 23, "taker_buy_volume": 1434.2, "taker_buy_quote": 159.1962}, {"ts": 1768860420000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 24096.7, "quote_volume": 2672.72993, "trades": 43, "taker_buy_volume": 17668.8, "taker_buy_quote": 1959.87582}, {"ts": 1768860480000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 44689.4, "quote_volume": 4956.401, "trades": 32, "taker_buy_volume": 4201.2, "taker_buy_quote": 466.25962}, {"ts": 1768860540000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 531.7, "quote_volume": 58.96553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860600000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 4056.1, "quote_volume": 449.84493, "trades": 7, "taker_buy_volume": 234.4, "taker_buy_quote": 26.0184}, {"ts": 1768860660000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 13962.8, "quote_volume": 1548.43426, "trades": 12, "taker_buy_volume": 1353.0, "taker_buy_quote": 150.0477}, {"ts": 1768860720000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 7550.4, "quote_volume": 836.57529, "trades": 15, "taker_buy_volume": 1957.8, "taker_buy_quote": 216.92424}, {"ts": 1768860780000, "open": 0.1107, "high": 0.1107, "low": 0.1101, "close": 0.1104, "volume": 995136.3, "quote_volume": 109796.68618, "trades": 330, "taker_buy_volume": 298457.5, "taker_buy_quote": 32939.6493}, {"ts": 1768860840000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 26287.7, "quote_volume": 2902.94507, "trades": 24, "taker_buy_volume": 8132.5, "taker_buy_quote": 898.61099}, {"ts": 1768860900000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 63898.3, "quote_volume": 7073.47885, "trades": 68, "taker_buy_volume": 19477.5, "taker_buy_quote": 2156.16003}, {"ts": 1768860960000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 8105.1, "quote_volume": 897.51601, "trades": 41, "taker_buy_volume": 4999.7, "taker_buy_quote": 553.75546}, {"ts": 1768861020000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 1073.5, "quote_volume": 118.83645, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861080000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 12887.1, "quote_volume": 1428.16128, "trades": 35, "taker_buy_volume": 5207.0, "taker_buy_quote": 577.2062}, {"ts": 1768861140000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 3444.5, "quote_volume": 381.59508, "trades": 10, "taker_buy_volume": 1353.0, "taker_buy_quote": 149.9124}, {"ts": 1768861200000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 25661.9, "quote_volume": 2840.72983, "trades": 26, "taker_buy_volume": 19244.6, "taker_buy_quote": 2130.37722}, {"ts": 1768861260000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 2218.1, "quote_volume": 245.54367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861320000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 2162.0, "quote_volume": 239.3786, "trades": 5, "taker_buy_volume": 452.0, "taker_buy_quote": 50.0816}, {"ts": 1768861380000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 3829.7, "quote_volume": 423.90423, "trades": 10, "taker_buy_volume": 1353.0, "taker_buy_quote": 149.7771}, {"ts": 1768861440000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 4114.0, "quote_volume": 455.36973, "trades": 3, "taker_buy_volume": 3613.3, "taker_buy_quote": 399.99231}, {"ts": 1768861500000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 9236.1, "quote_volume": 1022.38381, "trades": 17, "taker_buy_volume": 3547.3, "taker_buy_quote": 392.68611}, {"ts": 1768861560000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 746.3, "quote_volume": 82.54078, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861620000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 81.3, "quote_volume": 8.99178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861680000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 2199.0, "quote_volume": 243.2094, "trades": 9, "taker_buy_volume": 1353.0, "taker_buy_quote": 149.6418}, {"ts": 1768861740000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 3907.9, "quote_volume": 432.15695, "trades": 6, "taker_buy_volume": 3340.0, "taker_buy_quote": 369.404}, {"ts": 1768861800000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 9713.0, "quote_volume": 1074.34093, "trades": 20, "taker_buy_volume": 4661.7, "taker_buy_quote": 515.71932}, {"ts": 1768861860000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 93764.0, "quote_volume": 10361.13841, "trades": 71, "taker_buy_volume": 2805.5, "taker_buy_quote": 310.22416}, {"ts": 1768861920000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 93398.5, "quote_volume": 10300.47018, "trades": 51, "taker_buy_volume": 4303.6, "taker_buy_quote": 475.13465}, {"ts": 1768861980000, "open": 0.1102, "high": 0.1103, "low": 0.1099, "close": 0.1099, "volume": 190968.9, "quote_volume": 21010.82612, "trades": 205, "taker_buy_volume": 26397.5, "taker_buy_quote": 2907.21855}, {"ts": 1768862040000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 38073.1, "quote_volume": 4188.051, "trades": 18, "taker_buy_volume": 36231.7, "taker_buy_quote": 3985.497}, {"ts": 1768862100000, "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 361521.9, "quote_volume": 39817.75863, "trades": 64, "taker_buy_volume": 313946.9, "taker_buy_quote": 34577.38941}, {"ts": 1768862160000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 1183.7, "quote_volume": 130.45077, "trades": 7, "taker_buy_volume": 70.3, "taker_buy_quote": 7.75409}, {"ts": 1768862220000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 10123.3, "quote_volume": 1115.59669, "trades": 10, "taker_buy_volume": 90.3, "taker_buy_quote": 9.96009}, {"ts": 1768862280000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 73230.7, "quote_volume": 8069.33367, "trades": 21, "taker_buy_volume": 1492.1, "taker_buy_quote": 164.42942}, {"ts": 1768862340000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 40359.9, "quote_volume": 4443.62999, "trades": 24, "taker_buy_volume": 2074.0, "taker_buy_quote": 228.3524}, {"ts": 1768862400000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 48817.0, "quote_volume": 5383.38547, "trades": 20, "taker_buy_volume": 48295.6, "taker_buy_quote": 5325.92719}, {"ts": 1768862460000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 4772.9, "quote_volume": 525.92889, "trades": 13, "taker_buy_volume": 1534.6, "taker_buy_quote": 169.11292}, {"ts": 1768862520000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 3601.3, "quote_volume": 396.51221, "trades": 6, "taker_buy_volume": 90.8, "taker_buy_quote": 10.00616}, {"ts": 1768862580000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 39338.4, "quote_volume": 4333.73264, "trades": 26, "taker_buy_volume": 25748.0, "taker_buy_quote": 2837.4296}, {"ts": 1768862640000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 2007.5, "quote_volume": 220.98529, "trades": 9, "taker_buy_volume": 1507.5, "taker_buy_quote": 165.97575}, {"ts": 1768862700000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 782.3, "quote_volume": 86.053, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862760000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 23645.7, "quote_volume": 2600.4047, "trades": 31, "taker_buy_volume": 8816.5, "taker_buy_quote": 970.02623}, {"ts": 1768862820000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 41216.7, "quote_volume": 4530.48504, "trades": 41, "taker_buy_volume": 6421.6, "taker_buy_quote": 705.86914}, {"ts": 1768862880000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 71014.4, "quote_volume": 7805.84221, "trades": 72, "taker_buy_volume": 25759.1, "taker_buy_quote": 2832.98202}, {"ts": 1768862940000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 84357.7, "quote_volume": 9276.19549, "trades": 78, "taker_buy_volume": 42857.2, "taker_buy_quote": 4714.5626}, {"ts": 1768863000000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 47540.8, "quote_volume": 5232.71855, "trades": 68, "taker_buy_volume": 18483.7, "taker_buy_quote": 2035.40212}, {"ts": 1768863060000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 37268.0, "quote_volume": 4103.83021, "trades": 54, "taker_buy_volume": 11237.5, "taker_buy_quote": 1237.87216}, {"ts": 1768863120000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 37209.1, "quote_volume": 4099.66251, "trades": 38, "taker_buy_volume": 20805.5, "taker_buy_quote": 2292.83951}, {"ts": 1768863180000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 556.3, "quote_volume": 61.24863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863240000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 533.2, "quote_volume": 58.70532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863300000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 460.3, "quote_volume": 50.67903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863360000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 20610.5, "quote_volume": 2269.29405, "trades": 31, "taker_buy_volume": 2844.9, "taker_buy_quote": 313.35451}, {"ts": 1768863420000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 617.2, "quote_volume": 67.90108, "trades": 3, "taker_buy_volume": 90.8, "taker_buy_quote": 9.99708}, {"ts": 1768863480000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 3554.5, "quote_volume": 390.93905, "trades": 15, "taker_buy_volume": 2362.2, "taker_buy_quote": 259.842}, {"ts": 1768863540000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 78354.2, "quote_volume": 8605.61343, "trades": 52, "taker_buy_volume": 44989.0, "taker_buy_quote": 4941.84668}, {"ts": 1768863600000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 136257.3, "quote_volume": 14991.06189, "trades": 109, "taker_buy_volume": 99175.4, "taker_buy_quote": 10913.07067}, {"ts": 1768863660000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 27411.2, "quote_volume": 3019.77781, "trades": 17, "taker_buy_volume": 1443.7, "taker_buy_quote": 159.10481}, {"ts": 1768863720000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1101, "volume": 72247.5, "quote_volume": 7953.65167, "trades": 115, "taker_buy_volume": 21118.5, "taker_buy_quote": 2325.41745}, {"ts": 1768863780000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 13051.2, "quote_volume": 1435.73989, "trades": 25, "taker_buy_volume": 2942.4, "taker_buy_quote": 323.80839}, {"ts": 1768863840000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 21783.7, "quote_volume": 2395.14112, "trades": 25, "taker_buy_volume": 8418.0, "taker_buy_quote": 926.2062}, {"ts": 1768863900000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 48673.0, "quote_volume": 5354.25404, "trades": 40, "taker_buy_volume": 10310.5, "taker_buy_quote": 1134.37904}, {"ts": 1768863960000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 8165.9, "quote_volume": 898.249, "trades": 11, "taker_buy_volume": 1353.0, "taker_buy_quote": 148.83}, {"ts": 1768864020000, "open": 0.1099, "high": 0.1101, "low": 0.1098, "close": 0.1099, "volume": 64484.6, "quote_volume": 7086.00394, "trades": 55, "taker_buy_volume": 16273.3, "taker_buy_quote": 1787.96672}, {"ts": 1768864080000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.11, "volume": 30330.7, "quote_volume": 3334.79778, "trades": 38, "taker_buy_volume": 22977.8, "taker_buy_quote": 2526.28083}, {"ts": 1768864140000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 55050.1, "quote_volume": 6060.71574, "trades": 54, "taker_buy_volume": 39764.9, "taker_buy_quote": 4378.24554}, {"ts": 1768864200000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 79421.3, "quote_volume": 8729.52328, "trades": 46, "taker_buy_volume": 69160.0, "taker_buy_quote": 7601.17008}, {"ts": 1768864260000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 41188.1, "quote_volume": 4528.4738, "trades": 30, "taker_buy_volume": 39224.8, "taker_buy_quote": 4312.75139}, {"ts": 1768864320000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 51520.0, "quote_volume": 5666.83854, "trades": 60, "taker_buy_volume": 16430.9, "taker_buy_quote": 1807.6696}, {"ts": 1768864380000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 38427.8, "quote_volume": 4227.43443, "trades": 38, "taker_buy_volume": 24139.8, "taker_buy_quote": 2655.79812}, {"ts": 1768864440000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 128879.9, "quote_volume": 14163.96762, "trades": 80, "taker_buy_volume": 66097.1, "taker_buy_quote": 7264.20659}, {"ts": 1768864500000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 19729.7, "quote_volume": 2166.24526, "trades": 46, "taker_buy_volume": 1453.2, "taker_buy_quote": 159.56136}, {"ts": 1768864560000, "open": 0.1097, "high": 0.1098, "low": 0.1095, "close": 0.1097, "volume": 253960.7, "quote_volume": 27839.72815, "trades": 144, "taker_buy_volume": 73815.6, "taker_buy_quote": 8091.16903}, {"ts": 1768864620000, "open": 0.1096, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 77114.0, "quote_volume": 8447.80201, "trades": 87, "taker_buy_volume": 15325.8, "taker_buy_quote": 1679.32655}, {"ts": 1768864680000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 33095.7, "quote_volume": 3625.11413, "trades": 32, "taker_buy_volume": 11349.8, "taker_buy_quote": 1243.93808}, {"ts": 1768864740000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 4482.5, "quote_volume": 491.38684, "trades": 19, "taker_buy_volume": 1756.2, "taker_buy_quote": 192.62213}, {"ts": 1768864800000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 12386.8, "quote_volume": 1357.72858, "trades": 19, "taker_buy_volume": 2849.7, "taker_buy_quote": 312.46242}, {"ts": 1768864860000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 34228.9, "quote_volume": 3756.00942, "trades": 32, "taker_buy_volume": 33328.3, "taker_buy_quote": 3657.14178}, {"ts": 1768864920000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 11863.3, "quote_volume": 1302.38456, "trades": 35, "taker_buy_volume": 7814.2, "taker_buy_quote": 857.99916}, {"ts": 1768864980000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 132020.6, "quote_volume": 14487.97649, "trades": 57, "taker_buy_volume": 107914.1, "taker_buy_quote": 11843.50429}, {"ts": 1768865040000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 12274.8, "quote_volume": 1347.91745, "trades": 14, "taker_buy_volume": 12174.7, "taker_buy_quote": 1336.92647}, {"ts": 1768865100000, "open": 0.1098, "high": 0.1102, "low": 0.1098, "close": 0.11, "volume": 96368.3, "quote_volume": 10599.36838, "trades": 73, "taker_buy_volume": 58864.2, "taker_buy_quote": 6474.45388}, {"ts": 1768865160000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 9792.7, "quote_volume": 1077.02624, "trades": 56, "taker_buy_volume": 3870.9, "taker_buy_quote": 426.02211}, {"ts": 1768865220000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 6796.1, "quote_volume": 747.571, "trades": 86, "taker_buy_volume": 902.7, "taker_buy_quote": 99.297}, {"ts": 1768865280000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 10270.6, "quote_volume": 1130.22742, "trades": 14, "taker_buy_volume": 5657.6, "taker_buy_quote": 622.79742}, {"ts": 1768865340000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 61733.1, "quote_volume": 6802.69373, "trades": 35, "taker_buy_volume": 33241.4, "taker_buy_quote": 3663.01451}, {"ts": 1768865400000, "open": 0.1102, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 148150.9, "quote_volume": 16336.61877, "trades": 54, "taker_buy_volume": 145760.1, "taker_buy_quote": 16073.39169}, {"ts": 1768865460000, "open": 0.1104, "high": 0.1107, "low": 0.1103, "close": 0.1106, "volume": 173255.5, "quote_volume": 19160.47053, "trades": 179, "taker_buy_volume": 155784.4, "taker_buy_quote": 17228.22256}, {"ts": 1768865520000, "open": 0.1105, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 92698.8, "quote_volume": 10250.89209, "trades": 41, "taker_buy_volume": 88156.6, "taker_buy_quote": 9749.24519}, {"ts": 1768865580000, "open": 0.1106, "high": 0.1108, "low": 0.1105, "close": 0.1107, "volume": 30153.1, "quote_volume": 3335.86486, "trades": 44, "taker_buy_volume": 14706.5, "taker_buy_quote": 1627.00074}, {"ts": 1768865640000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.1109, "volume": 737955.2, "quote_volume": 81852.82762, "trades": 200, "taker_buy_volume": 474506.3, "taker_buy_quote": 52636.47848}, {"ts": 1768865700000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 135574.8, "quote_volume": 15009.87029, "trades": 45, "taker_buy_volume": 1019.7, "taker_buy_quote": 112.92592}, {"ts": 1768865760000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 11440.0, "quote_volume": 1266.45347, "trades": 11, "taker_buy_volume": 9965.8, "taker_buy_quote": 1103.25953}, {"ts": 1768865820000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 6768.6, "quote_volume": 749.23226, "trades": 7, "taker_buy_volume": 6108.5, "taker_buy_quote": 676.21095}, {"ts": 1768865880000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 516.7, "quote_volume": 57.14702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865940000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 11640.0, "quote_volume": 1287.34029, "trades": 13, "taker_buy_volume": 451.3, "taker_buy_quote": 49.91378}, {"ts": 1768866000000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 12699.3, "quote_volume": 1403.22842, "trades": 13, "taker_buy_volume": 523.8, "taker_buy_quote": 57.8799}, {"ts": 1768866060000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 6719.4, "quote_volume": 742.44261, "trades": 18, "taker_buy_volume": 6065.7, "taker_buy_quote": 670.25985}, {"ts": 1768866120000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 2350.8, "quote_volume": 259.99848, "trades": 3, "taker_buy_volume": 2350.8, "taker_buy_quote": 259.99848}, {"ts": 1768866180000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 6886.4, "quote_volume": 760.9472, "trades": 13, "taker_buy_volume": 451.3, "taker_buy_quote": 49.86865}, {"ts": 1768866240000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 9983.7, "quote_volume": 1102.20048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866300000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 4373.2, "quote_volume": 482.80128, "trades": 13, "taker_buy_volume": 2262.3, "taker_buy_quote": 249.75792}, {"ts": 1768866360000, "open": 0.1103, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 35817.4, "quote_volume": 3954.20644, "trades": 29, "taker_buy_volume": 8551.9, "taker_buy_quote": 944.14346}, {"ts": 1768866420000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 1705.1, "quote_volume": 188.18419, "trades": 18, "taker_buy_volume": 582.1, "taker_buy_quote": 64.26384}, {"ts": 1768866480000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 6648.8, "quote_volume": 734.62795, "trades": 17, "taker_buy_volume": 3773.2, "taker_buy_quote": 416.9386}, {"ts": 1768866540000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 29307.9, "quote_volume": 3235.90948, "trades": 23, "taker_buy_volume": 2030.9, "taker_buy_quote": 224.41445}, {"ts": 1768866600000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 11320.4, "quote_volume": 1250.53744, "trades": 39, "taker_buy_volume": 1407.5, "taker_buy_quote": 155.53511}, {"ts": 1768866660000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 13039.9, "quote_volume": 1439.54623, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866720000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 9801.7, "quote_volume": 1081.12751, "trades": 11, "taker_buy_volume": 1812.0, "taker_buy_quote": 199.8636}, {"ts": 1768866780000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 2200.4, "quote_volume": 242.50676, "trades": 6, "taker_buy_volume": 226.8, "taker_buy_quote": 25.01604}, {"ts": 1768866840000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 948.4, "quote_volume": 104.52366, "trades": 8, "taker_buy_volume": 99.8, "taker_buy_quote": 11.00794}, {"ts": 1768866900000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 765.3, "quote_volume": 84.36164, "trades": 5, "taker_buy_volume": 255.8, "taker_buy_quote": 28.21474}, {"ts": 1768866960000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 628.9, "quote_volume": 69.31204, "trades": 2, "taker_buy_volume": 72.6, "taker_buy_quote": 8.00778}, {"ts": 1768867020000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 11301.3, "quote_volume": 1246.44372, "trades": 14, "taker_buy_volume": 10404.6, "taker_buy_quote": 1147.62738}, {"ts": 1768867080000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 7088.7, "quote_volume": 781.75654, "trades": 9, "taker_buy_volume": 5818.0, "taker_buy_quote": 641.7254}, {"ts": 1768867140000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 17105.9, "quote_volume": 1887.33359, "trades": 19, "taker_buy_volume": 14430.4, "taker_buy_quote": 1592.22594}, {"ts": 1768867200000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 7935.8, "quote_volume": 876.048, "trades": 14, "taker_buy_volume": 7292.6, "taker_buy_quote": 805.10304}, {"ts": 1768867260000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 30353.4, "quote_volume": 3347.36961, "trades": 43, "taker_buy_volume": 13236.1, "taker_buy_quote": 1459.52407}, {"ts": 1768867320000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 8960.1, "quote_volume": 988.42171, "trades": 20, "taker_buy_volume": 3189.6, "taker_buy_quote": 351.98376}, {"ts": 1768867380000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 936.1, "quote_volume": 103.19572, "trades": 8, "taker_buy_volume": 142.8, "taker_buy_quote": 15.75084}, {"ts": 1768867440000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 3366.6, "quote_volume": 371.578, "trades": 19, "taker_buy_volume": 2420.2, "taker_buy_quote": 267.19008}, {"ts": 1768867500000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 24637.1, "quote_volume": 2722.32627, "trades": 24, "taker_buy_volume": 22771.1, "taker_buy_quote": 2516.20655}, {"ts": 1768867560000, "open": 0.1104, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 19881.5, "quote_volume": 2193.1092, "trades": 47, "taker_buy_volume": 9355.3, "taker_buy_quote": 1031.92343}, {"ts": 1768867620000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 649.4, "quote_volume": 71.56388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867680000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 5293.8, "quote_volume": 583.86055, "trades": 8, "taker_buy_volume": 106.5, "taker_buy_quote": 11.74695}, {"ts": 1768867740000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 13368.0, "quote_volume": 1475.50755, "trades": 12, "taker_buy_volume": 10314.3, "taker_buy_quote": 1138.68444}, {"ts": 1768867800000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 41298.1, "quote_volume": 4555.05042, "trades": 21, "taker_buy_volume": 4854.3, "taker_buy_quote": 535.43836}, {"ts": 1768867860000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 1501.4, "quote_volume": 165.53739, "trades": 9, "taker_buy_volume": 597.4, "taker_buy_quote": 65.89322}, {"ts": 1768867920000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 4698.1, "quote_volume": 517.73062, "trades": 15, "taker_buy_volume": 3108.6, "taker_buy_quote": 342.56772}, {"ts": 1768867980000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 25848.8, "quote_volume": 2848.4741, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868040000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 633.5, "quote_volume": 69.75423, "trades": 5, "taker_buy_volume": 58.8, "taker_buy_quote": 6.47976}, {"ts": 1768868100000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 5640.2, "quote_volume": 621.33242, "trades": 24, "taker_buy_volume": 1506.9, "taker_buy_quote": 166.06038}, {"ts": 1768868160000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 49807.8, "quote_volume": 5485.29173, "trades": 16, "taker_buy_volume": 49275.8, "taker_buy_quote": 5426.71853}, {"ts": 1768868220000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 16200.0, "quote_volume": 1783.62, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868280000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 3347.5, "quote_volume": 368.72575, "trades": 15, "taker_buy_volume": 1665.1, "taker_buy_quote": 183.49351}, {"ts": 1768868340000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 1786.9, "quote_volume": 197.03738, "trades": 2, "taker_buy_volume": 1210.0, "taker_buy_quote": 133.463}, {"ts": 1768868400000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868460000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 131929.9, "quote_volume": 14551.81369, "trades": 37, "taker_buy_volume": 35417.3, "taker_buy_quote": 3906.52819}, {"ts": 1768868520000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 3954.1, "quote_volume": 436.09154, "trades": 12, "taker_buy_volume": 3354.1, "taker_buy_quote": 369.95723}, {"ts": 1768868580000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 10051.4, "quote_volume": 1108.63803, "trades": 14, "taker_buy_volume": 9594.4, "taker_buy_quote": 1058.26232}, {"ts": 1768868640000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 1247.2, "quote_volume": 137.39597, "trades": 8, "taker_buy_volume": 127.2, "taker_buy_quote": 14.01744}, {"ts": 1768868700000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 757.7, "quote_volume": 83.42277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868760000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 222365.9, "quote_volume": 24440.64735, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868820000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 14201.3, "quote_volume": 1563.02486, "trades": 15, "taker_buy_volume": 13647.1, "taker_buy_quote": 1502.06286}, {"ts": 1768868880000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 8336.4, "quote_volume": 918.51211, "trades": 24, "taker_buy_volume": 2590.8, "taker_buy_quote": 285.34699}, {"ts": 1768868940000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1097.9, "quote_volume": 120.98858, "trades": 7, "taker_buy_volume": 419.3, "taker_buy_quote": 46.20686}, {"ts": 1768869000000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 17536.6, "quote_volume": 1934.68844, "trades": 17, "taker_buy_volume": 5680.0, "taker_buy_quote": 626.90546}, {"ts": 1768869060000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 6937.9, "quote_volume": 765.43839, "trades": 20, "taker_buy_volume": 1737.4, "taker_buy_quote": 191.80896}, {"ts": 1768869120000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 6674.4, "quote_volume": 736.80923, "trades": 22, "taker_buy_volume": 4965.1, "taker_buy_quote": 548.14704}, {"ts": 1768869180000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 822.4, "quote_volume": 90.67036, "trades": 7, "taker_buy_volume": 81.7, "taker_buy_quote": 9.01151}, {"ts": 1768869240000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 2181.2, "quote_volume": 240.3159, "trades": 8, "taker_buy_volume": 72.7, "taker_buy_quote": 8.01154}, {"ts": 1768869300000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 38754.6, "quote_volume": 4275.65519, "trades": 29, "taker_buy_volume": 38035.9, "taker_buy_quote": 4196.45445}, {"ts": 1768869360000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 7448.4, "quote_volume": 822.30336, "trades": 19, "taker_buy_volume": 5561.1, "taker_buy_quote": 613.94544}, {"ts": 1768869420000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 4222.4, "quote_volume": 465.745, "trades": 19, "taker_buy_volume": 142.8, "taker_buy_quote": 15.75084}, {"ts": 1768869480000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 8120.0, "quote_volume": 895.636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869540000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 223730.5, "quote_volume": 24720.50994, "trades": 50, "taker_buy_volume": 134998.6, "taker_buy_quote": 14915.73927}, {"ts": 1768869600000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 46238.2, "quote_volume": 5109.01467, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869660000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 3608.4, "quote_volume": 398.67232, "trades": 10, "taker_buy_volume": 1275.5, "taker_buy_quote": 140.94275}, {"ts": 1768869720000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 4003.9, "quote_volume": 442.64457, "trades": 14, "taker_buy_volume": 3437.7, "taker_buy_quote": 380.07947}, {"ts": 1768869780000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 916.5, "quote_volume": 101.27325, "trades": 9, "taker_buy_volume": 233.3, "taker_buy_quote": 25.77965}, {"ts": 1768869840000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 2517.6, "quote_volume": 278.1473, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869900000, "open": 0.1104, "high": 0.1105, "low": 0.1103, "close": 0.1105, "volume": 2804.3, "quote_volume": 309.57859, "trades": 14, "taker_buy_volume": 610.8, "taker_buy_quote": 67.47423}, {"ts": 1768869960000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 14928.3, "quote_volume": 1648.04254, "trades": 21, "taker_buy_volume": 14071.1, "taker_buy_quote": 1553.44944}, {"ts": 1768870020000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 516.8, "quote_volume": 57.00304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870080000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 504.6, "quote_volume": 55.65738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870140000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 1214.0, "quote_volume": 133.89695, "trades": 9, "taker_buy_volume": 135.8, "taker_buy_quote": 14.97874}, {"ts": 1768870200000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 21166.0, "quote_volume": 2334.56943, "trades": 11, "taker_buy_volume": 20762.3, "taker_buy_quote": 2290.08169}, {"ts": 1768870260000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 425.6, "quote_volume": 46.90112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870320000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1469.2, "quote_volume": 161.90584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870380000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 2549.1, "quote_volume": 280.92406, "trades": 3, "taker_buy_volume": 132.4, "taker_buy_quote": 14.60372}, {"ts": 1768870440000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 1209.0, "quote_volume": 133.29854, "trades": 6, "taker_buy_volume": 667.4, "taker_buy_quote": 73.61422}, {"ts": 1768870500000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 16362.5, "quote_volume": 1802.11812, "trades": 18, "taker_buy_volume": 227.0, "taker_buy_quote": 25.0154}, {"ts": 1768870560000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 9301.5, "quote_volume": 1023.83545, "trades": 25, "taker_buy_volume": 4848.3, "taker_buy_quote": 533.79783}, {"ts": 1768870620000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 31758.7, "quote_volume": 3493.41931, "trades": 20, "taker_buy_volume": 10481.8, "taker_buy_quote": 1152.998}, {"ts": 1768870680000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 26790.1, "quote_volume": 2949.54728, "trades": 9, "taker_buy_volume": 26362.8, "taker_buy_quote": 2902.54428}, {"ts": 1768870740000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 22819.3, "quote_volume": 2512.39117, "trades": 22, "taker_buy_volume": 21828.8, "taker_buy_quote": 2403.39105}, {"ts": 1768870800000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 3578.3, "quote_volume": 394.24442, "trades": 4, "taker_buy_volume": 2735.9, "taker_buy_quote": 301.49618}, {"ts": 1768870860000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 10349.0, "quote_volume": 1139.41491, "trades": 9, "taker_buy_volume": 10105.7, "taker_buy_quote": 1112.63757}, {"ts": 1768870920000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 11481.3, "quote_volume": 1262.88376, "trades": 23, "taker_buy_volume": 8244.6, "taker_buy_quote": 906.906}, {"ts": 1768870980000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 255853.4, "quote_volume": 28105.56497, "trades": 72, "taker_buy_volume": 139750.0, "taker_buy_quote": 15347.18785}, {"ts": 1768871040000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 2418.5, "quote_volume": 265.79315, "trades": 16, "taker_buy_volume": 1621.1, "taker_buy_quote": 178.15889}, {"ts": 1768871100000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 34172.5, "quote_volume": 3761.92178, "trades": 34, "taker_buy_volume": 6514.2, "taker_buy_quote": 716.74295}, {"ts": 1768871160000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 679.2, "quote_volume": 74.72109, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 10.00809}, {"ts": 1768871220000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 17594.7, "quote_volume": 1936.54688, "trades": 10, "taker_buy_volume": 11298.8, "taker_buy_quote": 1243.99788}, {"ts": 1768871280000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 5043.9, "quote_volume": 554.52136, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871340000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 79664.3, "quote_volume": 8754.04143, "trades": 42, "taker_buy_volume": 66361.1, "taker_buy_quote": 7293.08489}, {"ts": 1768871400000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 12621.7, "quote_volume": 1385.48275, "trades": 28, "taker_buy_volume": 4885.2, "taker_buy_quote": 536.39496}, {"ts": 1768871460000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 41724.9, "quote_volume": 4576.01104, "trades": 35, "taker_buy_volume": 8927.5, "taker_buy_quote": 979.37181}, {"ts": 1768871520000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 20401.9, "quote_volume": 2239.93567, "trades": 17, "taker_buy_volume": 1365.0, "taker_buy_quote": 149.877}, {"ts": 1768871580000, "open": 0.1098, "high": 0.1102, "low": 0.1098, "close": 0.1102, "volume": 13170.1, "quote_volume": 1447.98757, "trades": 32, "taker_buy_volume": 10467.1, "taker_buy_quote": 1151.14392}, {"ts": 1768871640000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 88900.1, "quote_volume": 9778.72386, "trades": 34, "taker_buy_volume": 1007.4, "taker_buy_quote": 110.85941}, {"ts": 1768871700000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 76032.2, "quote_volume": 8363.542, "trades": 31, "taker_buy_volume": 67195.3, "taker_buy_quote": 7391.483}, {"ts": 1768871760000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 98062.4, "quote_volume": 10777.66654, "trades": 28, "taker_buy_volume": 5944.4, "taker_buy_quote": 653.884}, {"ts": 1768871820000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 7267.6, "quote_volume": 799.436, "trades": 9, "taker_buy_volume": 1091.2, "taker_buy_quote": 120.032}, {"ts": 1768871880000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 8721.5, "quote_volume": 960.64863, "trades": 29, "taker_buy_volume": 3506.2, "taker_buy_quote": 386.20889}, {"ts": 1768871940000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 54416.0, "quote_volume": 6001.81304, "trades": 35, "taker_buy_volume": 26001.2, "taker_buy_quote": 2868.03921}, {"ts": 1768872000000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 46753.6, "quote_volume": 5155.99693, "trades": 28, "taker_buy_volume": 565.6, "taker_buy_quote": 62.37114}, {"ts": 1768872060000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 82939.4, "quote_volume": 9146.80478, "trades": 48, "taker_buy_volume": 20959.6, "taker_buy_quote": 2310.61636}, {"ts": 1768872120000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 27100.2, "quote_volume": 2988.32759, "trades": 27, "taker_buy_volume": 5585.2, "taker_buy_quote": 615.50332}, {"ts": 1768872180000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 49572.2, "quote_volume": 5463.4198, "trades": 24, "taker_buy_volume": 7109.5, "taker_buy_quote": 784.07354}, {"ts": 1768872240000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 17126.2, "quote_volume": 1886.61686, "trades": 13, "taker_buy_volume": 72.1, "taker_buy_quote": 7.94542}, {"ts": 1768872300000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 10812.3, "quote_volume": 1191.55542, "trades": 27, "taker_buy_volume": 1490.4, "taker_buy_quote": 164.28204}, {"ts": 1768872360000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 46332.3, "quote_volume": 5105.8122, "trades": 38, "taker_buy_volume": 6104.1, "taker_buy_quote": 672.67182}, {"ts": 1768872420000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 68386.5, "quote_volume": 7534.93019, "trades": 39, "taker_buy_volume": 601.0, "taker_buy_quote": 66.23747}, {"ts": 1768872480000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 8721.2, "quote_volume": 960.22021, "trades": 6, "taker_buy_volume": 160.9, "taker_buy_quote": 17.73118}, {"ts": 1768872540000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 547.7, "quote_volume": 60.30177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872600000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 11113.6, "quote_volume": 1224.66813, "trades": 19, "taker_buy_volume": 1223.0, "taker_buy_quote": 134.7746}, {"ts": 1768872660000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 14087.2, "quote_volume": 1550.94088, "trades": 16, "taker_buy_volume": 4643.1, "taker_buy_quote": 511.20531}, {"ts": 1768872720000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 11674.7, "quote_volume": 1284.17922, "trades": 17, "taker_buy_volume": 8722.8, "taker_buy_quote": 959.518}, {"ts": 1768872780000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 72648.7, "quote_volume": 7990.90695, "trades": 42, "taker_buy_volume": 70535.6, "taker_buy_quote": 7758.67726}, {"ts": 1768872840000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 521.0, "quote_volume": 57.2579, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872900000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 5698.3, "quote_volume": 626.19305, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872960000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 7649.4, "quote_volume": 840.64077, "trades": 15, "taker_buy_volume": 6323.1, "taker_buy_quote": 694.90869}, {"ts": 1768873020000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 696.6, "quote_volume": 76.49891, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 13.44077}, {"ts": 1768873080000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 10941.0, "quote_volume": 1201.30803, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873140000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 3087.5, "quote_volume": 338.69875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873200000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 5408.3, "quote_volume": 593.76232, "trades": 12, "taker_buy_volume": 4718.1, "taker_buy_quote": 518.04738}, {"ts": 1768873260000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 20779.2, "quote_volume": 2281.47824, "trades": 9, "taker_buy_volume": 20000.0, "taker_buy_quote": 2196.0}, {"ts": 1768873320000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 276508.5, "quote_volume": 30332.99702, "trades": 38, "taker_buy_volume": 55287.4, "taker_buy_quote": 6065.05055}, {"ts": 1768873380000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 1302.7, "quote_volume": 142.77592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873440000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 94883.6, "quote_volume": 10408.7382, "trades": 20, "taker_buy_volume": 41674.9, "taker_buy_quote": 4571.74381}, {"ts": 1768873500000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 2613.2, "quote_volume": 286.66804, "trades": 10, "taker_buy_volume": 143.7, "taker_buy_quote": 15.76389}, {"ts": 1768873560000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 29243.4, "quote_volume": 3209.09397, "trades": 15, "taker_buy_volume": 28776.9, "taker_buy_quote": 3157.91892}, {"ts": 1768873620000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 3270.7, "quote_volume": 359.06832, "trades": 13, "taker_buy_volume": 1667.3, "taker_buy_quote": 183.06954}, {"ts": 1768873680000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 24352.4, "quote_volume": 2673.90263, "trades": 11, "taker_buy_volume": 23927.8, "taker_buy_quote": 2627.28155}, {"ts": 1768873740000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 23403.7, "quote_volume": 2572.10632, "trades": 16, "taker_buy_volume": 21222.2, "taker_buy_quote": 2332.35947}, {"ts": 1768873800000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 860.5, "quote_volume": 94.58146, "trades": 8, "taker_buy_volume": 125.1, "taker_buy_quote": 13.761}, {"ts": 1768873860000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 488.6, "quote_volume": 53.69714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873920000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 16780.5, "quote_volume": 1843.50467, "trades": 20, "taker_buy_volume": 5180.8, "taker_buy_quote": 569.38166}, {"ts": 1768873980000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 20272.2, "quote_volume": 2227.91478, "trades": 14, "taker_buy_volume": 19546.8, "taker_buy_quote": 2148.19332}, {"ts": 1768874040000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 4590.7, "quote_volume": 504.51793, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874100000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 12081.8, "quote_volume": 1327.798, "trades": 15, "taker_buy_volume": 81.8, "taker_buy_quote": 8.998}, {"ts": 1768874160000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 42685.5, "quote_volume": 4695.18951, "trades": 31, "taker_buy_volume": 29040.5, "taker_buy_quote": 3194.48409}, {"ts": 1768874220000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 43022.0, "quote_volume": 4731.59911, "trades": 33, "taker_buy_volume": 23826.9, "taker_buy_quote": 2620.959}, {"ts": 1768874280000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 5289.9, "quote_volume": 582.18216, "trades": 9, "taker_buy_volume": 2931.6, "taker_buy_quote": 322.76916}, {"ts": 1768874340000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 6530.7, "quote_volume": 718.377, "trades": 12, "taker_buy_volume": 872.3, "taker_buy_quote": 95.953}, {"ts": 1768874400000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 57095.8, "quote_volume": 6274.8471, "trades": 36, "taker_buy_volume": 40881.7, "taker_buy_quote": 4492.91751}, {"ts": 1768874460000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 48110.6, "quote_volume": 5292.11183, "trades": 18, "taker_buy_volume": 47568.9, "taker_buy_quote": 5232.579}, {"ts": 1768874520000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 25564.1, "quote_volume": 2812.05918, "trades": 21, "taker_buy_volume": 1360.6, "taker_buy_quote": 149.67418}, {"ts": 1768874580000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 875.0, "quote_volume": 96.25727, "trades": 5, "taker_buy_volume": 72.7, "taker_buy_quote": 8.00427}, {"ts": 1768874640000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 9405.9, "quote_volume": 1034.2724, "trades": 25, "taker_buy_volume": 512.1, "taker_buy_quote": 56.2898}, {"ts": 1768874700000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 58295.1, "quote_volume": 6406.58012, "trades": 43, "taker_buy_volume": 234.2, "taker_buy_quote": 25.73858}, {"ts": 1768874760000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 76017.2, "quote_volume": 8346.63512, "trades": 36, "taker_buy_volume": 25615.6, "taker_buy_quote": 2812.59288}, {"ts": 1768874820000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 13272.7, "quote_volume": 1457.34246, "trades": 40, "taker_buy_volume": 10566.2, "taker_buy_quote": 1160.16876}, {"ts": 1768874880000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 15406.7, "quote_volume": 1691.59679, "trades": 18, "taker_buy_volume": 14505.9, "taker_buy_quote": 1592.74782}, {"ts": 1768874940000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 7432.2, "quote_volume": 816.00055, "trades": 15, "taker_buy_volume": 1964.8, "taker_buy_quote": 215.73504}, {"ts": 1768875000000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 20936.2, "quote_volume": 2298.73726, "trades": 10, "taker_buy_volume": 20143.6, "taker_buy_quote": 2211.76728}, {"ts": 1768875060000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 864.3, "quote_volume": 94.90014, "trades": 8, "taker_buy_volume": 393.7, "taker_buy_quote": 43.22826}, {"ts": 1768875120000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 7054.7, "quote_volume": 774.31254, "trades": 15, "taker_buy_volume": 63.7, "taker_buy_quote": 6.98789}, {"ts": 1768875180000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 28014.4, "quote_volume": 3073.17968, "trades": 14, "taker_buy_volume": 27428.8, "taker_buy_quote": 3008.93936}, {"ts": 1768875240000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 1156.2, "quote_volume": 126.83514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875300000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 18505.4, "quote_volume": 2030.04238, "trades": 10, "taker_buy_volume": 18361.7, "taker_buy_quote": 2014.27849}, {"ts": 1768875360000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 25065.7, "quote_volume": 2747.65225, "trades": 28, "taker_buy_volume": 7362.4, "taker_buy_quote": 807.37057}, {"ts": 1768875420000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 549.4, "quote_volume": 60.26918, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875480000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 5589.7, "quote_volume": 613.12631, "trades": 10, "taker_buy_volume": 4951.9, "taker_buy_quote": 543.22343}, {"ts": 1768875540000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 2465.4, "quote_volume": 270.65014, "trades": 4, "taker_buy_volume": 1957.6, "taker_buy_quote": 214.94448}, {"ts": 1768875600000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 8777.3, "quote_volume": 962.87227, "trades": 20, "taker_buy_volume": 6908.7, "taker_buy_quote": 757.93904}, {"ts": 1768875660000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 3555.9, "quote_volume": 390.08223, "trades": 22, "taker_buy_volume": 2334.5, "taker_buy_quote": 256.09465}, {"ts": 1768875720000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 15747.6, "quote_volume": 1726.79854, "trades": 28, "taker_buy_volume": 13536.4, "taker_buy_quote": 1484.50101}, {"ts": 1768875780000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 1197.9, "quote_volume": 131.28984, "trades": 8, "taker_buy_volume": 143.7, "taker_buy_quote": 15.74952}, {"ts": 1768875840000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 10797.7, "quote_volume": 1184.45086, "trades": 15, "taker_buy_volume": 9329.4, "taker_buy_quote": 1023.43518}, {"ts": 1768875900000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 6174.3, "quote_volume": 677.25001, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875960000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 1970.3, "quote_volume": 215.94488, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876020000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 7553.9, "quote_volume": 827.92297, "trades": 15, "taker_buy_volume": 6781.4, "taker_buy_quote": 743.25697}, {"ts": 1768876080000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 28741.8, "quote_volume": 3147.30359, "trades": 30, "taker_buy_volume": 2245.1, "taker_buy_quote": 245.84758}, {"ts": 1768876140000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 25478.1, "quote_volume": 2791.36051, "trades": 30, "taker_buy_volume": 15686.0, "taker_buy_quote": 1719.06903}, {"ts": 1768876200000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 5036.8, "quote_volume": 552.55521, "trades": 16, "taker_buy_volume": 4585.5, "taker_buy_quote": 503.0476}, {"ts": 1768876260000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 8100.4, "quote_volume": 889.43212, "trades": 15, "taker_buy_volume": 6528.9, "taker_buy_quote": 716.88142}, {"ts": 1768876320000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 20754.3, "quote_volume": 2276.75791, "trades": 21, "taker_buy_volume": 82.1, "taker_buy_quote": 9.00637}, {"ts": 1768876380000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 92388.1, "quote_volume": 10135.13129, "trades": 58, "taker_buy_volume": 92315.2, "taker_buy_quote": 10127.13416}, {"ts": 1768876440000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 1480.2, "quote_volume": 162.52596, "trades": 14, "taker_buy_volume": 353.7, "taker_buy_quote": 38.83626}, {"ts": 1768876500000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 6594.8, "quote_volume": 724.71426, "trades": 14, "taker_buy_volume": 6052.2, "taker_buy_quote": 665.13678}, {"ts": 1768876560000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 402.4, "quote_volume": 44.22376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876620000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 533.7, "quote_volume": 58.65363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876680000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 56709.5, "quote_volume": 6238.30411, "trades": 25, "taker_buy_volume": 3084.5, "taker_buy_quote": 339.55411}, {"ts": 1768876740000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 3493.3, "quote_volume": 384.263, "trades": 7, "taker_buy_volume": 248.6, "taker_buy_quote": 27.346}, {"ts": 1768876800000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 1049.0, "quote_volume": 115.39454, "trades": 4, "taker_buy_volume": 45.4, "taker_buy_quote": 4.99854}, {"ts": 1768876860000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 17281.6, "quote_volume": 1902.65466, "trades": 25, "taker_buy_volume": 5876.3, "taker_buy_quote": 646.98517}, {"ts": 1768876920000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 911.3, "quote_volume": 100.243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876980000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 18443.8, "quote_volume": 2030.4755, "trades": 20, "taker_buy_volume": 4357.8, "taker_buy_quote": 479.79378}, {"ts": 1768877040000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 817.2, "quote_volume": 89.90018, "trades": 5, "taker_buy_volume": 81.8, "taker_buy_quote": 9.00618}, {"ts": 1768877100000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 293392.9, "quote_volume": 32308.90845, "trades": 95, "taker_buy_volume": 118795.9, "taker_buy_quote": 13083.43834}, {"ts": 1768877160000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 122273.8, "quote_volume": 13462.34538, "trades": 61, "taker_buy_volume": 4158.5, "taker_buy_quote": 457.85085}, {"ts": 1768877220000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 56326.6, "quote_volume": 6196.03877, "trades": 65, "taker_buy_volume": 47899.8, "taker_buy_quote": 5269.11616}, {"ts": 1768877280000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 2149.0, "quote_volume": 236.4, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 11.01}, {"ts": 1768877340000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 5351.7, "quote_volume": 588.63307, "trades": 10, "taker_buy_volume": 3707.9, "taker_buy_quote": 407.869}, {"ts": 1768877400000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 67755.8, "quote_volume": 7451.13741, "trades": 37, "taker_buy_volume": 35090.5, "taker_buy_quote": 3858.22644}, {"ts": 1768877460000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 57212.8, "quote_volume": 6287.68672, "trades": 40, "taker_buy_volume": 53714.2, "taker_buy_quote": 5903.19058}, {"ts": 1768877520000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 135.5, "quote_volume": 14.89145, "trades": 2, "taker_buy_volume": 62.8, "taker_buy_quote": 6.90172}, {"ts": 1768877580000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 29554.3, "quote_volume": 3248.11711, "trades": 32, "taker_buy_volume": 24351.4, "taker_buy_quote": 2676.36818}, {"ts": 1768877640000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 5451.5, "quote_volume": 599.5781, "trades": 8, "taker_buy_volume": 77.9, "taker_buy_quote": 8.569}, {"ts": 1768877700000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 9120.4, "quote_volume": 1003.1849, "trades": 7, "taker_buy_volume": 8529.4, "taker_buy_quote": 938.234}, {"ts": 1768877760000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 9799.9, "quote_volume": 1077.989, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877820000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 13731.6, "quote_volume": 1509.25473, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877880000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 5481.8, "quote_volume": 602.39097, "trades": 12, "taker_buy_volume": 82.0, "taker_buy_quote": 9.0118}, {"ts": 1768877940000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 31709.6, "quote_volume": 3483.96614, "trades": 21, "taker_buy_volume": 21835.3, "taker_buy_quote": 2399.69947}, {"ts": 1768878000000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 10791.9, "quote_volume": 1186.0198, "trades": 13, "taker_buy_volume": 10214.9, "taker_buy_quote": 1122.61751}, {"ts": 1768878060000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 4753.1, "quote_volume": 521.93244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878120000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 30838.5, "quote_volume": 3386.0673, "trades": 19, "taker_buy_volume": 24576.7, "taker_buy_quote": 2698.52166}, {"ts": 1768878180000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 471.5, "quote_volume": 51.7707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878240000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 428.2, "quote_volume": 47.01636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878300000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 21504.2, "quote_volume": 2363.26158, "trades": 10, "taker_buy_volume": 21004.2, "taker_buy_quote": 2308.36158}, {"ts": 1768878360000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 5141.3, "quote_volume": 565.03439, "trades": 12, "taker_buy_volume": 518.1, "taker_buy_quote": 56.95557}, {"ts": 1768878420000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 2733.7, "quote_volume": 300.49363, "trades": 12, "taker_buy_volume": 819.4, "taker_buy_quote": 90.12117}, {"ts": 1768878480000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 13974.7, "quote_volume": 1534.43026, "trades": 18, "taker_buy_volume": 82.0, "taker_buy_quote": 9.0118}, {"ts": 1768878540000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878600000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 36360.0, "quote_volume": 3985.63991, "trades": 25, "taker_buy_volume": 60.0, "taker_buy_quote": 6.582}, {"ts": 1768878660000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 257778.8, "quote_volume": 28299.35124, "trades": 62, "taker_buy_volume": 237934.7, "taker_buy_quote": 26122.229}, {"ts": 1768878720000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 286.7, "quote_volume": 31.44181, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878780000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 7604.2, "quote_volume": 834.18074, "trades": 8, "taker_buy_volume": 7604.2, "taker_buy_quote": 834.18074}, {"ts": 1768878840000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 227.6, "quote_volume": 24.99048, "trades": 1, "taker_buy_volume": 227.6, "taker_buy_quote": 24.99048}, {"ts": 1768878900000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 34466.3, "quote_volume": 3780.36175, "trades": 23, "taker_buy_volume": 18570.7, "taker_buy_quote": 2037.22313}, {"ts": 1768878960000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 11069.6, "quote_volume": 1214.34333, "trades": 14, "taker_buy_volume": 2646.5, "taker_buy_quote": 290.32926}, {"ts": 1768879020000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 82.0, "quote_volume": 8.9954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879080000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 55.1, "quote_volume": 6.04447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879140000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 41626.2, "quote_volume": 4566.39414, "trades": 32, "taker_buy_volume": 13065.9, "taker_buy_quote": 1433.32923}, {"ts": 1768879200000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879260000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 61447.4, "quote_volume": 6734.63504, "trades": 44, "taker_buy_volume": 46462.4, "taker_buy_quote": 5092.27904}, {"ts": 1768879320000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 26837.0, "quote_volume": 2941.3352, "trades": 16, "taker_buy_volume": 13110.3, "taker_buy_quote": 1436.88888}, {"ts": 1768879380000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879440000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 500.8, "quote_volume": 54.8376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879500000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 5685.1, "quote_volume": 622.64936, "trades": 8, "taker_buy_volume": 1309.1, "taker_buy_quote": 143.47736}, {"ts": 1768879560000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 75126.4, "quote_volume": 8220.91011, "trades": 44, "taker_buy_volume": 1460.2, "taker_buy_quote": 159.8919}, {"ts": 1768879620000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 130276.6, "quote_volume": 14252.26004, "trades": 47, "taker_buy_volume": 62380.2, "taker_buy_quote": 6824.39388}, {"ts": 1768879680000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879740000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 3617.5, "quote_volume": 395.76455, "trades": 6, "taker_buy_volume": 100.5, "taker_buy_quote": 11.00475}, {"ts": 1768879800000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 10868.1, "quote_volume": 1188.97014, "trades": 15, "taker_buy_volume": 164.7, "taker_buy_quote": 18.01818}, {"ts": 1768879860000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 111233.1, "quote_volume": 12157.77052, "trades": 55, "taker_buy_volume": 12549.2, "taker_buy_quote": 1371.62756}, {"ts": 1768879920000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 32088.9, "quote_volume": 3507.32989, "trades": 12, "taker_buy_volume": 131.2, "taker_buy_quote": 14.35328}, {"ts": 1768879980000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 20031.2, "quote_volume": 2189.4001, "trades": 22, "taker_buy_volume": 2918.5, "taker_buy_quote": 318.99205}, {"ts": 1768880040000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 11329.2, "quote_volume": 1237.9588, "trades": 14, "taker_buy_volume": 7792.7, "taker_buy_quote": 851.74211}, {"ts": 1768880100000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 7691.1, "quote_volume": 839.87819, "trades": 23, "taker_buy_volume": 201.4, "taker_buy_quote": 22.00295}, {"ts": 1768880160000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 60924.5, "quote_volume": 6646.54716, "trades": 44, "taker_buy_volume": 13437.4, "taker_buy_quote": 1466.02034}, {"ts": 1768880220000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 76741.9, "quote_volume": 8382.24701, "trades": 41, "taker_buy_volume": 66439.5, "taker_buy_quote": 7256.19469}, {"ts": 1768880280000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 19015.7, "quote_volume": 2080.31758, "trades": 12, "taker_buy_volume": 19015.7, "taker_buy_quote": 2080.31758}, {"ts": 1768880340000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 60415.1, "quote_volume": 6609.41194, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880400000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 24206.7, "quote_volume": 2648.21298, "trades": 20, "taker_buy_volume": 4699.5, "taker_buy_quote": 514.1253}, {"ts": 1768880460000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 9469.2, "quote_volume": 1035.93048, "trades": 4, "taker_buy_volume": 9469.2, "taker_buy_quote": 1035.93048}, {"ts": 1768880520000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 223.5, "quote_volume": 24.42855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880580000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 906.9, "quote_volume": 99.12417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880640000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 12184.5, "quote_volume": 1332.9843, "trades": 15, "taker_buy_volume": 12184.5, "taker_buy_quote": 1332.9843}, {"ts": 1768880700000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 2689.7, "quote_volume": 294.53038, "trades": 10, "taker_buy_volume": 2689.7, "taker_buy_quote": 294.53038}, {"ts": 1768880760000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 125073.1, "quote_volume": 13694.92461, "trades": 52, "taker_buy_volume": 25122.9, "taker_buy_quote": 2750.95755}, {"ts": 1768880820000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 553.1, "quote_volume": 60.56445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880880000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 15243.7, "quote_volume": 1671.47713, "trades": 30, "taker_buy_volume": 14669.1, "taker_buy_quote": 1608.50097}, {"ts": 1768880940000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 65486.3, "quote_volume": 7183.12828, "trades": 33, "taker_buy_volume": 2415.4, "taker_buy_quote": 264.96938}, {"ts": 1768881000000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 527.8, "quote_volume": 57.7941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881060000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 61843.7, "quote_volume": 6778.02376, "trades": 46, "taker_buy_volume": 6307.1, "taker_buy_quote": 691.25816}, {"ts": 1768881120000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 6633.2, "quote_volume": 726.35184, "trades": 7, "taker_buy_volume": 164.4, "taker_buy_quote": 18.01824}, {"ts": 1768881180000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 18599.9, "quote_volume": 2035.36352, "trades": 26, "taker_buy_volume": 338.2, "taker_buy_quote": 37.02467}, {"ts": 1768881240000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 1474.3, "quote_volume": 161.15013, "trades": 8, "taker_buy_volume": 91.4, "taker_buy_quote": 9.99916}, {"ts": 1768881300000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 429.7, "quote_volume": 46.98359, "trades": 6, "taker_buy_volume": 173.8, "taker_buy_quote": 19.01372}, {"ts": 1768881360000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 673.5, "quote_volume": 73.61355, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881420000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 722.5, "quote_volume": 78.97926, "trades": 5, "taker_buy_volume": 100.1, "taker_buy_quote": 10.95094}, {"ts": 1768881480000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 1138.4, "quote_volume": 124.45456, "trades": 8, "taker_buy_volume": 274.4, "taker_buy_quote": 30.01936}, {"ts": 1768881540000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 3054.5, "quote_volume": 333.86142, "trades": 7, "taker_buy_volume": 45.7, "taker_buy_quote": 4.99958}, {"ts": 1768881600000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 27744.0, "quote_volume": 3032.36927, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881660000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 22642.7, "quote_volume": 2472.49215, "trades": 31, "taker_buy_volume": 12836.1, "taker_buy_quote": 1401.71152}, {"ts": 1768881720000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 2943.8, "quote_volume": 321.47303, "trades": 8, "taker_buy_volume": 2515.7, "taker_buy_quote": 274.72451}, {"ts": 1768881780000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 606.4, "quote_volume": 66.21888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881840000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 3791.7, "quote_volume": 414.05364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881900000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 123183.2, "quote_volume": 13475.55351, "trades": 66, "taker_buy_volume": 66598.1, "taker_buy_quote": 7285.14357}, {"ts": 1768881960000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 2679.5, "quote_volume": 293.34848, "trades": 3, "taker_buy_volume": 2111.8, "taker_buy_quote": 231.2421}, {"ts": 1768882020000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 39125.6, "quote_volume": 4280.39378, "trades": 21, "taker_buy_volume": 531.4, "taker_buy_quote": 58.1883}, {"ts": 1768882080000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 5296.8, "quote_volume": 579.58226, "trades": 10, "taker_buy_volume": 1123.4, "taker_buy_quote": 123.0123}, {"ts": 1768882140000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 3976.0, "quote_volume": 435.01362, "trades": 11, "taker_buy_volume": 392.2, "taker_buy_quote": 42.9459}, {"ts": 1768882200000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 84436.9, "quote_volume": 9232.77449, "trades": 41, "taker_buy_volume": 55440.5, "taker_buy_quote": 6061.39745}, {"ts": 1768882260000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 14870.9, "quote_volume": 1626.63986, "trades": 12, "taker_buy_volume": 12504.9, "taker_buy_quote": 1368.03606}, {"ts": 1768882320000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 1706.9, "quote_volume": 186.58254, "trades": 8, "taker_buy_volume": 183.7, "taker_buy_quote": 20.09678}, {"ts": 1768882380000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 33293.1, "quote_volume": 3638.21976, "trades": 20, "taker_buy_volume": 82.4, "taker_buy_quote": 9.00632}, {"ts": 1768882440000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 31980.0, "quote_volume": 3495.414, "trades": 19, "taker_buy_volume": 29105.6, "taker_buy_quote": 3181.24208}, {"ts": 1768882500000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 31504.9, "quote_volume": 3440.36072, "trades": 18, "taker_buy_volume": 256.4, "taker_buy_quote": 28.02452}, {"ts": 1768882560000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 45165.2, "quote_volume": 4936.49226, "trades": 22, "taker_buy_volume": 44432.7, "taker_buy_quote": 4856.49411}, {"ts": 1768882620000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 3708.6, "quote_volume": 405.51658, "trades": 15, "taker_buy_volume": 2804.6, "taker_buy_quote": 306.70938}, {"ts": 1768882680000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 3227.8, "quote_volume": 352.54743, "trades": 4, "taker_buy_volume": 716.7, "taker_buy_quote": 78.33531}, {"ts": 1768882740000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 6250.6, "quote_volume": 683.14254, "trades": 7, "taker_buy_volume": 5770.2, "taker_buy_quote": 630.68286}, {"ts": 1768882800000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 41005.1, "quote_volume": 4477.93197, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882860000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 4809.0, "quote_volume": 525.08727, "trades": 9, "taker_buy_volume": 4253.7, "taker_buy_quote": 464.50404}, {"ts": 1768882920000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 2208.5, "quote_volume": 241.1682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882980000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 495.7, "quote_volume": 54.13044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883040000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 2714.0, "quote_volume": 296.3842, "trades": 3, "taker_buy_volume": 154.0, "taker_buy_quote": 16.8322}, {"ts": 1768883100000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 490.5, "quote_volume": 53.5626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883160000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 10077.6, "quote_volume": 1100.47392, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883220000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 15161.2, "quote_volume": 1655.60304, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883280000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 859.9, "quote_volume": 93.90108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883340000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 8104.0, "quote_volume": 885.7672, "trades": 13, "taker_buy_volume": 7520.0, "taker_buy_quote": 821.936}, {"ts": 1768883400000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 26595.6, "quote_volume": 2906.91444, "trades": 11, "taker_buy_volume": 153.6, "taker_buy_quote": 16.80384}, {"ts": 1768883460000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 4258.2, "quote_volume": 465.78098, "trades": 11, "taker_buy_volume": 3154.9, "taker_buy_quote": 345.14606}, {"ts": 1768883520000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 179588.5, "quote_volume": 19682.54225, "trades": 106, "taker_buy_volume": 68121.6, "taker_buy_quote": 7465.77001}, {"ts": 1768883580000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 6500.3, "quote_volume": 713.01349, "trades": 22, "taker_buy_volume": 5696.6, "taker_buy_quote": 624.91702}, {"ts": 1768883640000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 107659.8, "quote_volume": 11805.11585, "trades": 41, "taker_buy_volume": 191.6, "taker_buy_quote": 21.03768}, {"ts": 1768883700000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 22494.4, "quote_volume": 2465.36615, "trades": 17, "taker_buy_volume": 620.6, "taker_buy_quote": 68.01776}, {"ts": 1768883760000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 5610.7, "quote_volume": 614.37165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883820000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 19680.8, "quote_volume": 2155.00359, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883880000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 482.4, "quote_volume": 52.77456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883940000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 5078.7, "quote_volume": 556.07763, "trades": 13, "taker_buy_volume": 4486.5, "taker_buy_quote": 491.27175}, {"ts": 1768884000000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 87941.4, "quote_volume": 9613.95724, "trades": 28, "taker_buy_volume": 202.3, "taker_buy_quote": 22.15185}, {"ts": 1768884060000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 11173.1, "quote_volume": 1221.17304, "trades": 19, "taker_buy_volume": 393.4, "taker_buy_quote": 43.01417}, {"ts": 1768884120000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 7503.1, "quote_volume": 820.15135, "trades": 12, "taker_buy_volume": 5465.1, "taker_buy_quote": 597.53543}, {"ts": 1768884180000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 292567.7, "quote_volume": 31989.60066, "trades": 98, "taker_buy_volume": 52817.2, "taker_buy_quote": 5773.08682}, {"ts": 1768884240000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 4444.7, "quote_volume": 485.80571, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884300000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 25089.5, "quote_volume": 2744.9441, "trades": 11, "taker_buy_volume": 24627.7, "taker_buy_quote": 2694.42318}, {"ts": 1768884360000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 946.6, "quote_volume": 103.60314, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 49.3845}, {"ts": 1768884420000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 585.6, "quote_volume": 64.06464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884480000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2266.7, "quote_volume": 247.97698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884540000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 547.9, "quote_volume": 59.94026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884600000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 9514.2, "quote_volume": 1041.12382, "trades": 12, "taker_buy_volume": 2703.4, "taker_buy_quote": 296.0223}, {"ts": 1768884660000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 27929.3, "quote_volume": 3058.23231, "trades": 11, "taker_buy_volume": 27668.9, "taker_buy_quote": 3029.74455}, {"ts": 1768884720000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 115018.2, "quote_volume": 12579.38695, "trades": 68, "taker_buy_volume": 11994.0, "taker_buy_quote": 1311.71527}, {"ts": 1768884780000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 65259.3, "quote_volume": 7132.8607, "trades": 36, "taker_buy_volume": 4702.4, "taker_buy_quote": 513.99153}, {"ts": 1768884840000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 919.8, "quote_volume": 100.56525, "trades": 6, "taker_buy_volume": 311.1, "taker_buy_quote": 34.03434}, {"ts": 1768884900000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 12182.1, "quote_volume": 1331.50353, "trades": 23, "taker_buy_volume": 1140.5, "taker_buy_quote": 124.65665}, {"ts": 1768884960000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 10002.2, "quote_volume": 1093.24869, "trades": 7, "taker_buy_volume": 82.3, "taker_buy_quote": 9.00362}, {"ts": 1768885020000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 46616.2, "quote_volume": 5099.81228, "trades": 32, "taker_buy_volume": 9054.7, "taker_buy_quote": 990.58418}, {"ts": 1768885080000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 6040.4, "quote_volume": 659.88142, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885140000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 608.5, "quote_volume": 66.45827, "trades": 4, "taker_buy_volume": 100.7, "taker_buy_quote": 11.00651}, {"ts": 1768885200000, "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 188571.4, "quote_volume": 20576.54906, "trades": 65, "taker_buy_volume": 2271.8, "taker_buy_quote": 248.30774}, {"ts": 1768885260000, "open": 0.109, "high": 0.1096, "low": 0.1087, "close": 0.1096, "volume": 319478.0, "quote_volume": 34865.65141, "trades": 230, "taker_buy_volume": 157486.7, "taker_buy_quote": 17196.86676}, {"ts": 1768885320000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1096, "volume": 241750.2, "quote_volume": 26491.73783, "trades": 139, "taker_buy_volume": 103500.0, "taker_buy_quote": 11346.0395}, {"ts": 1768885380000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 18883.6, "quote_volume": 2069.5939, "trades": 24, "taker_buy_volume": 15395.3, "taker_buy_quote": 1687.32488}, {"ts": 1768885440000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 31552.0, "quote_volume": 3455.7337, "trades": 31, "taker_buy_volume": 16843.7, "taker_buy_quote": 1844.38515}, {"ts": 1768885500000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 57853.9, "quote_volume": 6348.02234, "trades": 59, "taker_buy_volume": 22542.8, "taker_buy_quote": 2471.89512}, {"ts": 1768885560000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 2167.1, "quote_volume": 237.64263, "trades": 17, "taker_buy_volume": 319.1, "taker_buy_quote": 35.00527}, {"ts": 1768885620000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 85206.1, "quote_volume": 9352.28725, "trades": 47, "taker_buy_volume": 36976.1, "taker_buy_quote": 4056.66633}, {"ts": 1768885680000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 143985.6, "quote_volume": 15795.54166, "trades": 39, "taker_buy_volume": 48750.9, "taker_buy_quote": 5348.34904}, {"ts": 1768885740000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 14794.1, "quote_volume": 1620.97913, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885800000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 25514.1, "quote_volume": 2792.97088, "trades": 14, "taker_buy_volume": 15583.6, "taker_buy_quote": 1706.4042}, {"ts": 1768885860000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 21686.1, "quote_volume": 2372.97794, "trades": 37, "taker_buy_volume": 10862.0, "taker_buy_quote": 1188.3028}, {"ts": 1768885920000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 21473.9, "quote_volume": 2349.19024, "trades": 34, "taker_buy_volume": 18641.1, "taker_buy_quote": 2039.33634}, {"ts": 1768885980000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 21447.0, "quote_volume": 2346.23863, "trades": 26, "taker_buy_volume": 1174.4, "taker_buy_quote": 128.47936}, {"ts": 1768886040000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 16137.1, "quote_volume": 1764.62684, "trades": 23, "taker_buy_volume": 8273.8, "taker_buy_quote": 905.15372}, {"ts": 1768886100000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 22708.4, "quote_volume": 2480.64716, "trades": 42, "taker_buy_volume": 7983.6, "taker_buy_quote": 872.46589}, {"ts": 1768886160000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 26654.3, "quote_volume": 2913.70253, "trades": 37, "taker_buy_volume": 4374.0, "taker_buy_quote": 478.46574}, {"ts": 1768886220000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 29178.4, "quote_volume": 3193.27198, "trades": 25, "taker_buy_volume": 785.9, "taker_buy_quote": 86.05605}, {"ts": 1768886280000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 9645.8, "quote_volume": 1056.14492, "trades": 20, "taker_buy_volume": 8861.8, "taker_buy_quote": 970.37532}, {"ts": 1768886340000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 25814.6, "quote_volume": 2826.6987, "trades": 31, "taker_buy_volume": 3094.2, "taker_buy_quote": 338.8149}, {"ts": 1768886400000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 8287.5, "quote_volume": 906.72329, "trades": 29, "taker_buy_volume": 2589.0, "taker_buy_quote": 283.2567}, {"ts": 1768886460000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 33892.2, "quote_volume": 3700.644, "trades": 33, "taker_buy_volume": 4808.9, "taker_buy_quote": 525.13188}, {"ts": 1768886520000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 2132.5, "quote_volume": 232.78426, "trades": 11, "taker_buy_volume": 265.9, "taker_buy_quote": 29.03628}, {"ts": 1768886580000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 3606.8, "quote_volume": 393.86989, "trades": 19, "taker_buy_volume": 1007.1, "taker_buy_quote": 109.98265}, {"ts": 1768886640000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 1111.0, "quote_volume": 121.23298, "trades": 8, "taker_buy_volume": 228.8, "taker_buy_quote": 24.98496}, {"ts": 1768886700000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 18890.2, "quote_volume": 2062.80984, "trades": 16, "taker_buy_volume": 18275.9, "taker_buy_quote": 1995.72828}, {"ts": 1768886760000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 737.8, "quote_volume": 80.58333, "trades": 4, "taker_buy_volume": 155.7, "taker_buy_quote": 17.01801}, {"ts": 1768886820000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 117962.7, "quote_volume": 12902.58081, "trades": 64, "taker_buy_volume": 69255.3, "taker_buy_quote": 7574.43567}, {"ts": 1768886880000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 5126.4, "quote_volume": 560.75087, "trades": 6, "taker_buy_volume": 4353.5, "taker_buy_quote": 476.2729}, {"ts": 1768886940000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 54351.2, "quote_volume": 5940.58616, "trades": 29, "taker_buy_volume": 441.3, "taker_buy_quote": 48.23409}, {"ts": 1768887000000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 5439.9, "quote_volume": 594.03708, "trades": 16, "taker_buy_volume": 2362.7, "taker_buy_quote": 258.00684}, {"ts": 1768887060000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 9391.7, "quote_volume": 1026.00875, "trades": 11, "taker_buy_volume": 4277.9, "taker_buy_quote": 467.58179}, {"ts": 1768887120000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 76905.4, "quote_volume": 8410.42184, "trades": 60, "taker_buy_volume": 33646.4, "taker_buy_quote": 3679.74058}, {"ts": 1768887180000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 16115.2, "quote_volume": 1761.40142, "trades": 12, "taker_buy_volume": 100.6, "taker_buy_quote": 11.00564}, {"ts": 1768887240000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 9122.3, "quote_volume": 997.29591, "trades": 6, "taker_buy_volume": 2285.2, "taker_buy_quote": 250.00088}, {"ts": 1768887300000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 20089.2, "quote_volume": 2195.97807, "trades": 20, "taker_buy_volume": 5343.3, "taker_buy_quote": 584.2512}, {"ts": 1768887360000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 5318.1, "quote_volume": 580.76161, "trades": 4, "taker_buy_volume": 250.9, "taker_buy_quote": 27.42337}, {"ts": 1768887420000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 25805.2, "quote_volume": 2821.06715, "trades": 21, "taker_buy_volume": 20075.2, "taker_buy_quote": 2194.82939}, {"ts": 1768887480000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 19678.9, "quote_volume": 2150.90377, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887540000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 8187.4, "quote_volume": 894.8305, "trades": 14, "taker_buy_volume": 892.4, "taker_buy_quote": 97.53932}, {"ts": 1768887600000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 2544.7, "quote_volume": 277.92603, "trades": 14, "taker_buy_volume": 447.9, "taker_buy_quote": 48.95547}, {"ts": 1768887660000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 44744.0, "quote_volume": 4881.5704, "trades": 31, "taker_buy_volume": 29838.5, "taker_buy_quote": 3255.38035}, {"ts": 1768887720000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 3829.5, "quote_volume": 417.72182, "trades": 8, "taker_buy_volume": 156.0, "taker_buy_quote": 17.0196}, {"ts": 1768887780000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 37796.1, "quote_volume": 4119.27031, "trades": 30, "taker_buy_volume": 20069.7, "taker_buy_quote": 2187.5973}, {"ts": 1768887840000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 16633.6, "quote_volume": 1814.72576, "trades": 33, "taker_buy_volume": 12939.8, "taker_buy_quote": 1411.73218}, {"ts": 1768887900000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 5388.1, "quote_volume": 587.8518, "trades": 11, "taker_buy_volume": 4707.0, "taker_buy_quote": 513.54379}, {"ts": 1768887960000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 2543.1, "quote_volume": 277.69736, "trades": 13, "taker_buy_volume": 1898.7, "taker_buy_quote": 207.33804}, {"ts": 1768888020000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 10000.5, "quote_volume": 1092.0546, "trades": 31, "taker_buy_volume": 6113.3, "taker_buy_quote": 667.57236}, {"ts": 1768888080000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 34593.1, "quote_volume": 3781.3205, "trades": 45, "taker_buy_volume": 10235.5, "taker_buy_quote": 1119.11151}, {"ts": 1768888140000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 102251.9, "quote_volume": 11186.31567, "trades": 44, "taker_buy_volume": 29351.8, "taker_buy_quote": 3211.08692}, {"ts": 1768888200000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 731.5, "quote_volume": 79.96118, "trades": 7, "taker_buy_volume": 82.3, "taker_buy_quote": 9.00362}, {"ts": 1768888260000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 26316.0, "quote_volume": 2878.97222, "trades": 37, "taker_buy_volume": 10223.8, "taker_buy_quote": 1118.49377}, {"ts": 1768888320000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 19115.2, "quote_volume": 2089.88531, "trades": 25, "taker_buy_volume": 73.1, "taker_buy_quote": 8.00445}, {"ts": 1768888380000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 6205.2, "quote_volume": 677.617, "trades": 6, "taker_buy_volume": 91.6, "taker_buy_quote": 10.01188}, {"ts": 1768888440000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 14289.9, "quote_volume": 1560.45708, "trades": 31, "taker_buy_volume": 10745.1, "taker_buy_quote": 1173.36492}, {"ts": 1768888500000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 535.2, "quote_volume": 58.39032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888560000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 6394.8, "quote_volume": 698.31216, "trades": 7, "taker_buy_volume": 5943.5, "taker_buy_quote": 649.0302}, {"ts": 1768888620000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 4075.7, "quote_volume": 444.99671, "trades": 19, "taker_buy_volume": 2064.7, "taker_buy_quote": 225.46524}, {"ts": 1768888680000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 4165.6, "quote_volume": 455.21767, "trades": 8, "taker_buy_volume": 3341.5, "taker_buy_quote": 365.22595}, {"ts": 1768888740000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 13534.5, "quote_volume": 1478.09575, "trades": 16, "taker_buy_volume": 4386.3, "taker_buy_quote": 479.11231}, {"ts": 1768888800000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 3448.8, "quote_volume": 376.52129, "trades": 7, "taker_buy_volume": 2572.1, "taker_buy_quote": 280.87332}, {"ts": 1768888860000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 2840.7, "quote_volume": 310.1603, "trades": 9, "taker_buy_volume": 2399.3, "taker_buy_quote": 262.00356}, {"ts": 1768888920000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 3311.9, "quote_volume": 361.61792, "trades": 5, "taker_buy_volume": 2896.3, "taker_buy_quote": 316.27596}, {"ts": 1768888980000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 4876.5, "quote_volume": 532.0463, "trades": 13, "taker_buy_volume": 2952.9, "taker_buy_quote": 322.23708}, {"ts": 1768889040000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 2574.0, "quote_volume": 280.76978, "trades": 7, "taker_buy_volume": 2037.8, "taker_buy_quote": 222.32398}, {"ts": 1768889100000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 21463.0, "quote_volume": 2339.467, "trades": 17, "taker_buy_volume": 1569.1, "taker_buy_quote": 171.0319}, {"ts": 1768889160000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 1524.5, "quote_volume": 166.12816, "trades": 19, "taker_buy_volume": 516.4, "taker_buy_quote": 56.29586}, {"ts": 1768889220000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 21143.8, "quote_volume": 2302.55355, "trades": 29, "taker_buy_volume": 2452.8, "taker_buy_quote": 267.14111}, {"ts": 1768889280000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 16012.8, "quote_volume": 1745.36396, "trades": 23, "taker_buy_volume": 6654.6, "taker_buy_quote": 725.3514}, {"ts": 1768889340000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 17925.2, "quote_volume": 1952.9445, "trades": 20, "taker_buy_volume": 8902.2, "taker_buy_quote": 970.3398}, {"ts": 1768889400000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 521.6, "quote_volume": 56.80224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889460000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 7422.3, "quote_volume": 808.28847, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 6587.0, "quote_volume": 716.6656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889580000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 34624.4, "quote_volume": 3766.95338, "trades": 35, "taker_buy_volume": 13344.5, "taker_buy_quote": 1451.8816}, {"ts": 1768889640000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 17209.7, "quote_volume": 1871.74498, "trades": 22, "taker_buy_volume": 10505.9, "taker_buy_quote": 1143.04192}, {"ts": 1768889700000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 23380.7, "quote_volume": 2543.73711, "trades": 37, "taker_buy_volume": 6110.1, "taker_buy_quote": 665.16882}, {"ts": 1768889760000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 179271.0, "quote_volume": 19447.08387, "trades": 105, "taker_buy_volume": 50698.8, "taker_buy_quote": 5500.42181}, {"ts": 1768889820000, "open": 0.1084, "high": 0.1084, "low": 0.1079, "close": 0.108, "volume": 293838.3, "quote_volume": 31758.3253, "trades": 154, "taker_buy_volume": 51977.1, "taker_buy_quote": 5618.59795}, {"ts": 1768889880000, "open": 0.1079, "high": 0.1082, "low": 0.1078, "close": 0.1082, "volume": 121476.4, "quote_volume": 13110.50834, "trades": 117, "taker_buy_volume": 65018.0, "taker_buy_quote": 7018.5284}, {"ts": 1768889940000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 62236.5, "quote_volume": 6723.35448, "trades": 63, "taker_buy_volume": 39448.4, "taker_buy_quote": 4261.83535}, {"ts": 1768890000000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 131777.6, "quote_volume": 14233.09901, "trades": 79, "taker_buy_volume": 60042.9, "taker_buy_quote": 6487.08445}, {"ts": 1768890060000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 77825.7, "quote_volume": 8427.82984, "trades": 53, "taker_buy_volume": 68899.5, "taker_buy_quote": 7461.81585}, {"ts": 1768890120000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 43203.9, "quote_volume": 4677.67495, "trades": 44, "taker_buy_volume": 34769.5, "taker_buy_quote": 3764.41211}, {"ts": 1768890180000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 10932.3, "quote_volume": 1185.64541, "trades": 16, "taker_buy_volume": 7978.7, "taker_buy_quote": 865.47517}, {"ts": 1768890240000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1085, "volume": 210918.0, "quote_volume": 22891.15863, "trades": 87, "taker_buy_volume": 65417.9, "taker_buy_quote": 7102.46251}, {"ts": 1768890300000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 196849.5, "quote_volume": 21378.12621, "trades": 108, "taker_buy_volume": 107116.8, "taker_buy_quote": 11633.71611}, {"ts": 1768890360000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 120401.3, "quote_volume": 13066.25903, "trades": 70, "taker_buy_volume": 65531.8, "taker_buy_quote": 7112.86955}, {"ts": 1768890420000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 32943.9, "quote_volume": 3580.71901, "trades": 26, "taker_buy_volume": 29982.4, "taker_buy_quote": 3259.10011}, {"ts": 1768890480000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 69252.1, "quote_volume": 7541.19664, "trades": 56, "taker_buy_volume": 67773.6, "taker_buy_quote": 7380.34264}, {"ts": 1768890540000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 76919.2, "quote_volume": 8377.05436, "trades": 44, "taker_buy_volume": 60098.1, "taker_buy_quote": 6545.23657}, {"ts": 1768890600000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 15907.6, "quote_volume": 1731.13852, "trades": 27, "taker_buy_volume": 4954.9, "taker_buy_quote": 539.09312}, {"ts": 1768890660000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 7175.7, "quote_volume": 780.34037, "trades": 15, "taker_buy_volume": 5346.3, "taker_buy_quote": 581.48459}, {"ts": 1768890720000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 62042.3, "quote_volume": 6725.40498, "trades": 97, "taker_buy_volume": 37696.2, "taker_buy_quote": 4085.67964}, {"ts": 1768890780000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 11767.1, "quote_volume": 1276.49011, "trades": 49, "taker_buy_volume": 4968.9, "taker_buy_quote": 539.07715}, {"ts": 1768890840000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 16633.8, "quote_volume": 1804.72096, "trades": 24, "taker_buy_volume": 15968.2, "taker_buy_quote": 1732.50336}, {"ts": 1768890900000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 24667.8, "quote_volume": 2676.28652, "trades": 31, "taker_buy_volume": 3797.2, "taker_buy_quote": 411.9962}, {"ts": 1768890960000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 10873.2, "quote_volume": 1179.62543, "trades": 27, "taker_buy_volume": 5254.0, "taker_buy_quote": 570.059}, {"ts": 1768891020000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 12070.4, "quote_volume": 1309.32687, "trades": 25, "taker_buy_volume": 3586.7, "taker_buy_quote": 389.15695}, {"ts": 1768891080000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 9284.4, "quote_volume": 1006.476, "trades": 20, "taker_buy_volume": 1444.2, "taker_buy_quote": 156.59832}, {"ts": 1768891140000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 142379.0, "quote_volume": 15405.4473, "trades": 102, "taker_buy_volume": 31066.5, "taker_buy_quote": 3363.35192}, {"ts": 1768891200000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 121336.7, "quote_volume": 13164.00301, "trades": 72, "taker_buy_volume": 41960.9, "taker_buy_quote": 4551.13457}, {"ts": 1768891260000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 60081.6, "quote_volume": 6517.4313, "trades": 48, "taker_buy_volume": 34968.3, "taker_buy_quote": 3794.06055}, {"ts": 1768891320000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 11532.1, "quote_volume": 1250.41577, "trades": 21, "taker_buy_volume": 92.1, "taker_buy_quote": 9.99285}, {"ts": 1768891380000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 20487.0, "quote_volume": 2222.52137, "trades": 23, "taker_buy_volume": 1146.6, "taker_buy_quote": 124.4061}, {"ts": 1768891440000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 8790.8, "quote_volume": 953.62155, "trades": 14, "taker_buy_volume": 311.7, "taker_buy_quote": 33.85062}, {"ts": 1768891500000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 141338.2, "quote_volume": 15330.71303, "trades": 77, "taker_buy_volume": 73463.3, "taker_buy_quote": 7969.73211}, {"ts": 1768891560000, "open": 0.1084, "high": 0.1085, "low": 0.1081, "close": 0.1082, "volume": 99316.8, "quote_volume": 10752.37821, "trades": 67, "taker_buy_volume": 36932.5, "taker_buy_quote": 4000.54243}, {"ts": 1768891620000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 105593.7, "quote_volume": 11426.19582, "trades": 56, "taker_buy_volume": 12131.1, "taker_buy_quote": 1313.22331}, {"ts": 1768891680000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 81968.0, "quote_volume": 8862.57626, "trades": 43, "taker_buy_volume": 17454.9, "taker_buy_quote": 1888.6056}, {"ts": 1768891740000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 29130.2, "quote_volume": 3150.87677, "trades": 42, "taker_buy_volume": 19406.1, "taker_buy_quote": 2099.51005}, {"ts": 1768891800000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 5094.3, "quote_volume": 550.69383, "trades": 15, "taker_buy_volume": 145.8, "taker_buy_quote": 15.76098}, {"ts": 1768891860000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1271.4, "quote_volume": 137.59822, "trades": 15, "taker_buy_volume": 712.4, "taker_buy_quote": 77.11442}, {"ts": 1768891920000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 4338.2, "quote_volume": 469.19499, "trades": 19, "taker_buy_volume": 83.3, "taker_buy_quote": 9.01306}, {"ts": 1768891980000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 31321.7, "quote_volume": 3387.85173, "trades": 18, "taker_buy_volume": 4458.6, "taker_buy_quote": 482.42052}, {"ts": 1768892040000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 49893.4, "quote_volume": 5393.48237, "trades": 48, "taker_buy_volume": 12256.1, "taker_buy_quote": 1324.89024}, {"ts": 1768892100000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 31204.8, "quote_volume": 3376.34523, "trades": 27, "taker_buy_volume": 25310.9, "taker_buy_quote": 2738.63938}, {"ts": 1768892160000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 9264.6, "quote_volume": 1003.30179, "trades": 11, "taker_buy_volume": 8720.7, "taker_buy_quote": 944.45181}, {"ts": 1768892220000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 4211.1, "quote_volume": 456.01929, "trades": 11, "taker_buy_volume": 3782.7, "taker_buy_quote": 409.66641}, {"ts": 1768892280000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 93762.7, "quote_volume": 10144.67872, "trades": 42, "taker_buy_volume": 47002.0, "taker_buy_quote": 5085.67618}, {"ts": 1768892340000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1596.1, "quote_volume": 172.69802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892400000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 19295.3, "quote_volume": 2088.98739, "trades": 28, "taker_buy_volume": 17541.6, "taker_buy_quote": 1899.28179}, {"ts": 1768892460000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 73552.4, "quote_volume": 7965.12403, "trades": 39, "taker_buy_volume": 34485.4, "taker_buy_quote": 3734.76882}, {"ts": 1768892520000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 14280.5, "quote_volume": 1545.19291, "trades": 23, "taker_buy_volume": 5941.7, "taker_buy_quote": 642.93475}, {"ts": 1768892580000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 33914.4, "quote_volume": 3676.07201, "trades": 68, "taker_buy_volume": 12002.3, "taker_buy_quote": 1300.86369}, {"ts": 1768892640000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 3270.8, "quote_volume": 354.31929, "trades": 16, "taker_buy_volume": 676.5, "taker_buy_quote": 73.28341}, {"ts": 1768892700000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 25280.4, "quote_volume": 2738.37188, "trades": 33, "taker_buy_volume": 14543.7, "taker_buy_quote": 1575.58727}, {"ts": 1768892760000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 362459.4, "quote_volume": 39258.51432, "trades": 53, "taker_buy_volume": 4702.2, "taker_buy_quote": 509.71848}, {"ts": 1768892820000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 534721.7, "quote_volume": 57996.20263, "trades": 144, "taker_buy_volume": 457558.9, "taker_buy_quote": 49636.8889}, {"ts": 1768892880000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 13239.1, "quote_volume": 1434.08029, "trades": 13, "taker_buy_volume": 2857.6, "taker_buy_quote": 309.76384}, {"ts": 1768892940000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 51529.6, "quote_volume": 5591.75951, "trades": 46, "taker_buy_volume": 29782.4, "taker_buy_quote": 3230.86336}, {"ts": 1768893000000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 688.7, "quote_volume": 74.78282, "trades": 10, "taker_buy_volume": 246.5, "taker_buy_quote": 26.7699}, {"ts": 1768893060000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 13027.0, "quote_volume": 1414.46792, "trades": 16, "taker_buy_volume": 8990.5, "taker_buy_quote": 976.3733}, {"ts": 1768893120000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 1192.5, "quote_volume": 129.41002, "trades": 4, "taker_buy_volume": 237.7, "taker_buy_quote": 25.81422}, {"ts": 1768893180000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 16452.6, "quote_volume": 1786.70015, "trades": 12, "taker_buy_volume": 15930.5, "taker_buy_quote": 1730.0523}, {"ts": 1768893240000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1474.8, "quote_volume": 160.0158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893300000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 27829.3, "quote_volume": 3017.41151, "trades": 40, "taker_buy_volume": 5873.0, "taker_buy_quote": 636.78195}, {"ts": 1768893360000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 20152.0, "quote_volume": 2184.65105, "trades": 22, "taker_buy_volume": 239.7, "taker_buy_quote": 26.02681}, {"ts": 1768893420000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 4996.5, "quote_volume": 542.04825, "trades": 14, "taker_buy_volume": 1178.2, "taker_buy_quote": 127.8347}, {"ts": 1768893480000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 6606.8, "quote_volume": 716.78561, "trades": 11, "taker_buy_volume": 2172.8, "taker_buy_quote": 235.7488}, {"ts": 1768893540000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 27739.7, "quote_volume": 3008.70674, "trades": 14, "taker_buy_volume": 17232.6, "taker_buy_quote": 1869.7371}, {"ts": 1768893600000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 68382.9, "quote_volume": 7411.8104, "trades": 39, "taker_buy_volume": 41781.7, "taker_buy_quote": 4528.73211}, {"ts": 1768893660000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 4244.2, "quote_volume": 460.07128, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893720000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 535.9, "quote_volume": 58.09841, "trades": 2, "taker_buy_volume": 68.5, "taker_buy_quote": 7.43225}, {"ts": 1768893780000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 23839.8, "quote_volume": 2586.6091, "trades": 27, "taker_buy_volume": 3084.5, "taker_buy_quote": 334.66825}, {"ts": 1768893840000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 6607.7, "quote_volume": 716.29311, "trades": 10, "taker_buy_volume": 276.5, "taker_buy_quote": 29.99103}, {"ts": 1768893900000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 2174.3, "quote_volume": 235.65674, "trades": 16, "taker_buy_volume": 1594.2, "taker_buy_quote": 172.81736}, {"ts": 1768893960000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 3968.5, "quote_volume": 430.1979, "trades": 10, "taker_buy_volume": 125.0, "taker_buy_quote": 13.5625}, {"ts": 1768894020000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 10394.5, "quote_volume": 1127.75108, "trades": 18, "taker_buy_volume": 4428.3, "taker_buy_quote": 480.47055}, {"ts": 1768894080000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 21267.6, "quote_volume": 2307.55301, "trades": 12, "taker_buy_volume": 184.1, "taker_buy_quote": 19.99326}, {"ts": 1768894140000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 10680.6, "quote_volume": 1158.85408, "trades": 8, "taker_buy_volume": 89.8, "taker_buy_quote": 9.75228}, {"ts": 1768894200000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 6793.9, "quote_volume": 736.52861, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894260000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 59966.3, "quote_volume": 6494.22385, "trades": 44, "taker_buy_volume": 17680.0, "taker_buy_quote": 1914.744}, {"ts": 1768894320000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 42718.7, "quote_volume": 4631.91428, "trades": 29, "taker_buy_volume": 34697.1, "taker_buy_quote": 3761.80568}, {"ts": 1768894380000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 33365.0, "quote_volume": 3620.05772, "trades": 22, "taker_buy_volume": 15793.6, "taker_buy_quote": 1713.6056}, {"ts": 1768894440000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 8082.5, "quote_volume": 876.96508, "trades": 16, "taker_buy_volume": 2867.2, "taker_buy_quote": 311.11425}, {"ts": 1768894500000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 9991.2, "quote_volume": 1084.43064, "trades": 23, "taker_buy_volume": 1861.2, "taker_buy_quote": 202.12632}, {"ts": 1768894560000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 548.9, "quote_volume": 59.55565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894620000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 47798.7, "quote_volume": 5191.34647, "trades": 24, "taker_buy_volume": 46445.0, "taker_buy_quote": 5044.33465}, {"ts": 1768894680000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 9620.7, "quote_volume": 1045.09821, "trades": 16, "taker_buy_volume": 2994.1, "taker_buy_quote": 325.44945}, {"ts": 1768894740000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 9794.3, "quote_volume": 1063.41809, "trades": 23, "taker_buy_volume": 4551.8, "taker_buy_quote": 494.34114}, {"ts": 1768894800000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 38401.8, "quote_volume": 4174.26554, "trades": 44, "taker_buy_volume": 26258.9, "taker_buy_quote": 2854.34243}, {"ts": 1768894860000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 689.6, "quote_volume": 74.89056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894920000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 132494.2, "quote_volume": 14403.24518, "trades": 69, "taker_buy_volume": 75926.3, "taker_buy_quote": 8254.37674}, {"ts": 1768894980000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 67950.6, "quote_volume": 7385.98367, "trades": 23, "taker_buy_volume": 1740.8, "taker_buy_quote": 189.22496}, {"ts": 1768895040000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 49126.1, "quote_volume": 5338.7401, "trades": 33, "taker_buy_volume": 36456.4, "taker_buy_quote": 3962.81068}, {"ts": 1768895100000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 49961.9, "quote_volume": 5426.31455, "trades": 14, "taker_buy_volume": 5083.8, "taker_buy_quote": 552.60906}, {"ts": 1768895160000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 2568.5, "quote_volume": 278.68225, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895220000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 155064.9, "quote_volume": 16809.50698, "trades": 36, "taker_buy_volume": 31613.4, "taker_buy_quote": 3426.89256}, {"ts": 1768895280000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 123146.9, "quote_volume": 13336.83795, "trades": 53, "taker_buy_volume": 44655.3, "taker_buy_quote": 4836.19767}, {"ts": 1768895340000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 67947.5, "quote_volume": 7365.73022, "trades": 29, "taker_buy_volume": 50439.0, "taker_buy_quote": 5467.8859}, {"ts": 1768895400000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 2542.0, "quote_volume": 275.47192, "trades": 19, "taker_buy_volume": 1243.8, "taker_buy_quote": 134.82792}, {"ts": 1768895460000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 26329.9, "quote_volume": 2851.53739, "trades": 13, "taker_buy_volume": 24568.9, "taker_buy_quote": 2660.82109}, {"ts": 1768895520000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 9074.2, "quote_volume": 983.70689, "trades": 15, "taker_buy_volume": 7607.0, "taker_buy_quote": 824.66241}, {"ts": 1768895580000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 12946.6, "quote_volume": 1402.7036, "trades": 19, "taker_buy_volume": 5015.6, "taker_buy_quote": 543.20424}, {"ts": 1768895640000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 5837.6, "quote_volume": 631.62832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895700000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 911.8, "quote_volume": 98.75717, "trades": 7, "taker_buy_volume": 487.8, "taker_buy_quote": 52.83797}, {"ts": 1768895760000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 11111.8, "quote_volume": 1204.4687, "trades": 51, "taker_buy_volume": 7443.3, "taker_buy_quote": 806.86295}, {"ts": 1768895820000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 2366.6, "quote_volume": 256.30278, "trades": 15, "taker_buy_volume": 242.5, "taker_buy_quote": 26.26275}, {"ts": 1768895880000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 13443.1, "quote_volume": 1455.93993, "trades": 10, "taker_buy_volume": 522.0, "taker_buy_quote": 56.5848}, {"ts": 1768895940000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 77915.0, "quote_volume": 8445.92625, "trades": 22, "taker_buy_volume": 40227.6, "taker_buy_quote": 4360.67184}, {"ts": 1768896000000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 88160.5, "quote_volume": 9547.72355, "trades": 54, "taker_buy_volume": 48450.7, "taker_buy_quote": 5247.22899}, {"ts": 1768896060000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 40813.7, "quote_volume": 4420.22535, "trades": 17, "taker_buy_volume": 1570.3, "taker_buy_quote": 170.16513}, {"ts": 1768896120000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 11986.9, "quote_volume": 1296.99182, "trades": 23, "taker_buy_volume": 1454.6, "taker_buy_quote": 157.39696}, {"ts": 1768896180000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 45017.6, "quote_volume": 4865.70396, "trades": 82, "taker_buy_volume": 13565.3, "taker_buy_quote": 1466.89449}, {"ts": 1768896240000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 61177.2, "quote_volume": 6607.32499, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896300000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 31860.7, "quote_volume": 3440.9556, "trades": 19, "taker_buy_volume": 1883.4, "taker_buy_quote": 203.4072}, {"ts": 1768896360000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 208354.2, "quote_volume": 22490.18459, "trades": 104, "taker_buy_volume": 75164.4, "taker_buy_quote": 8114.71844}, {"ts": 1768896420000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1545.3, "quote_volume": 166.8924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896480000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 656.3, "quote_volume": 70.89033, "trades": 2, "taker_buy_volume": 99.3, "taker_buy_quote": 10.73433}, {"ts": 1768896540000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 205243.2, "quote_volume": 22181.25893, "trades": 139, "taker_buy_volume": 108009.2, "taker_buy_quote": 11679.91278}, {"ts": 1768896600000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 33323.8, "quote_volume": 3602.02828, "trades": 32, "taker_buy_volume": 20964.4, "taker_buy_quote": 2266.25164}, {"ts": 1768896660000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 55287.9, "quote_volume": 5972.27833, "trades": 38, "taker_buy_volume": 36771.3, "taker_buy_quote": 3971.43725}, {"ts": 1768896720000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 162460.4, "quote_volume": 17517.09968, "trades": 92, "taker_buy_volume": 57438.4, "taker_buy_quote": 6192.18782}, {"ts": 1768896780000, "open": 0.1079, "high": 0.1079, "low": 0.1074, "close": 0.1076, "volume": 383723.9, "quote_volume": 41309.51309, "trades": 235, "taker_buy_volume": 117846.5, "taker_buy_quote": 12692.84444}, {"ts": 1768896840000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 29350.4, "quote_volume": 3163.54215, "trades": 42, "taker_buy_volume": 27606.6, "taker_buy_quote": 2975.4559}, {"ts": 1768896900000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 5877.4, "quote_volume": 633.61707, "trades": 24, "taker_buy_volume": 333.5, "taker_buy_quote": 35.98465}, {"ts": 1768896960000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 34345.3, "quote_volume": 3698.99793, "trades": 27, "taker_buy_volume": 4470.6, "taker_buy_quote": 481.53569}, {"ts": 1768897020000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 42791.9, "quote_volume": 4607.04822, "trades": 33, "taker_buy_volume": 5527.4, "taker_buy_quote": 595.30098}, {"ts": 1768897080000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 3760.9, "quote_volume": 405.19213, "trades": 26, "taker_buy_volume": 2800.0, "taker_buy_quote": 301.73009}, {"ts": 1768897140000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 39588.5, "quote_volume": 4263.83736, "trades": 45, "taker_buy_volume": 32941.7, "taker_buy_quote": 3547.96236}, {"ts": 1768897200000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 12554.3, "quote_volume": 1352.17715, "trades": 62, "taker_buy_volume": 12042.9, "taker_buy_quote": 1297.09937}, {"ts": 1768897260000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 43797.8, "quote_volume": 4722.75818, "trades": 61, "taker_buy_volume": 9733.5, "taker_buy_quote": 1050.25485}, {"ts": 1768897320000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 57655.9, "quote_volume": 6216.55429, "trades": 36, "taker_buy_volume": 54492.7, "taker_buy_quote": 5875.35653}, {"ts": 1768897380000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 46571.3, "quote_volume": 5030.47845, "trades": 30, "taker_buy_volume": 29620.8, "taker_buy_quote": 3199.88647}, {"ts": 1768897440000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 55972.3, "quote_volume": 6052.88162, "trades": 45, "taker_buy_volume": 51416.8, "taker_buy_quote": 5560.50752}, {"ts": 1768897500000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 5564.9, "quote_volume": 601.5079, "trades": 9, "taker_buy_volume": 92.6, "taker_buy_quote": 10.01006}, {"ts": 1768897560000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 6543.8, "quote_volume": 707.33421, "trades": 2, "taker_buy_volume": 6038.1, "taker_buy_quote": 652.71861}, {"ts": 1768897620000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 14006.2, "quote_volume": 1512.6696, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897680000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 88424.2, "quote_volume": 9546.93509, "trades": 85, "taker_buy_volume": 10095.8, "taker_buy_quote": 1090.3564}, {"ts": 1768897740000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 13773.6, "quote_volume": 1487.81999, "trades": 20, "taker_buy_volume": 2711.9, "taker_buy_quote": 293.15639}, {"ts": 1768897800000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 1229.8, "quote_volume": 132.75175, "trades": 12, "taker_buy_volume": 359.6, "taker_buy_quote": 38.8368}, {"ts": 1768897860000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 15073.3, "quote_volume": 1625.40421, "trades": 46, "taker_buy_volume": 3034.4, "taker_buy_quote": 327.13161}, {"ts": 1768897920000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 5639.6, "quote_volume": 607.87874, "trades": 11, "taker_buy_volume": 102.1, "taker_buy_quote": 11.00638}, {"ts": 1768897980000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 52615.6, "quote_volume": 5659.35703, "trades": 69, "taker_buy_volume": 469.5, "taker_buy_quote": 50.53284}, {"ts": 1768898040000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 72711.5, "quote_volume": 7818.43585, "trades": 56, "taker_buy_volume": 33579.9, "taker_buy_quote": 3612.1179}, {"ts": 1768898100000, "open": 0.1074, "high": 0.1075, "low": 0.107, "close": 0.1071, "volume": 488078.6, "quote_volume": 52277.56412, "trades": 195, "taker_buy_volume": 110602.6, "taker_buy_quote": 11849.85486}, {"ts": 1768898160000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 386097.8, "quote_volume": 41420.08756, "trades": 114, "taker_buy_volume": 314208.2, "taker_buy_quote": 33710.60298}, {"ts": 1768898220000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 28382.5, "quote_volume": 3045.02425, "trades": 39, "taker_buy_volume": 16882.5, "taker_buy_quote": 1811.31955}, {"ts": 1768898280000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 88467.2, "quote_volume": 9476.99676, "trades": 60, "taker_buy_volume": 29700.2, "taker_buy_quote": 3182.1505}, {"ts": 1768898340000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 87702.7, "quote_volume": 9401.49552, "trades": 53, "taker_buy_volume": 62858.1, "taker_buy_quote": 6738.37362}, {"ts": 1768898400000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1074, "volume": 72736.0, "quote_volume": 7804.01931, "trades": 58, "taker_buy_volume": 43426.4, "taker_buy_quote": 4659.48295}, {"ts": 1768898460000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 17035.4, "quote_volume": 1828.37407, "trades": 24, "taker_buy_volume": 4658.5, "taker_buy_quote": 500.3229}, {"ts": 1768898520000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 117571.3, "quote_volume": 12615.11576, "trades": 40, "taker_buy_volume": 62851.2, "taker_buy_quote": 6743.93376}, {"ts": 1768898580000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 100203.5, "quote_volume": 10750.40325, "trades": 59, "taker_buy_volume": 13309.6, "taker_buy_quote": 1428.13034}, {"ts": 1768898640000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 181679.9, "quote_volume": 19476.08993, "trades": 35, "taker_buy_volume": 138639.8, "taker_buy_quote": 14862.19121}, {"ts": 1768898700000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 35743.0, "quote_volume": 3838.22966, "trades": 43, "taker_buy_volume": 22044.0, "taker_buy_quote": 2367.03524}, {"ts": 1768898760000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 36203.6, "quote_volume": 3884.93334, "trades": 34, "taker_buy_volume": 167.8, "taker_buy_quote": 18.0124}, {"ts": 1768898820000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 22116.0, "quote_volume": 2374.61237, "trades": 39, "taker_buy_volume": 21126.8, "taker_buy_quote": 2268.44673}, {"ts": 1768898880000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 25552.2, "quote_volume": 2744.2438, "trades": 22, "taker_buy_volume": 22112.6, "taker_buy_quote": 2374.89324}, {"ts": 1768898940000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 769.0, "quote_volume": 82.60593, "trades": 5, "taker_buy_volume": 153.3, "taker_buy_quote": 16.47975}, {"ts": 1768899000000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 3887.6, "quote_volume": 417.52824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899060000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 32878.2, "quote_volume": 3535.0387, "trades": 33, "taker_buy_volume": 23927.4, "taker_buy_quote": 2572.8277}, {"ts": 1768899120000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 22931.0, "quote_volume": 2467.3756, "trades": 23, "taker_buy_volume": 22380.1, "taker_buy_quote": 2408.09876}, {"ts": 1768899180000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 14047.2, "quote_volume": 1512.82839, "trades": 17, "taker_buy_volume": 13496.7, "taker_buy_quote": 1453.59459}, {"ts": 1768899240000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 5784.0, "quote_volume": 622.53411, "trades": 15, "taker_buy_volume": 1757.1, "taker_buy_quote": 189.23967}, {"ts": 1768899300000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 39278.4, "quote_volume": 4233.70267, "trades": 55, "taker_buy_volume": 28011.1, "taker_buy_quote": 3019.90717}, {"ts": 1768899360000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 22160.5, "quote_volume": 2391.08007, "trades": 22, "taker_buy_volume": 17981.1, "taker_buy_quote": 1940.16811}, {"ts": 1768899420000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 19524.6, "quote_volume": 2108.2615, "trades": 22, "taker_buy_volume": 18989.0, "taker_buy_quote": 2050.47026}, {"ts": 1768899480000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 46340.9, "quote_volume": 5002.71993, "trades": 41, "taker_buy_volume": 28671.1, "taker_buy_quote": 3095.44905}, {"ts": 1768899540000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 41222.3, "quote_volume": 4451.95899, "trades": 26, "taker_buy_volume": 22386.6, "taker_buy_quote": 2417.7528}, {"ts": 1768899600000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 58795.3, "quote_volume": 6346.36691, "trades": 102, "taker_buy_volume": 37856.8, "taker_buy_quote": 4086.30481}, {"ts": 1768899660000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 88070.5, "quote_volume": 9510.21775, "trades": 55, "taker_buy_volume": 70874.2, "taker_buy_quote": 7653.73895}, {"ts": 1768899720000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 15622.9, "quote_volume": 1685.71091, "trades": 18, "taker_buy_volume": 146.1, "taker_buy_quote": 15.76419}, {"ts": 1768899780000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 7864.6, "quote_volume": 848.77833, "trades": 39, "taker_buy_volume": 6901.5, "taker_buy_quote": 744.85984}, {"ts": 1768899840000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 7452.5, "quote_volume": 805.05194, "trades": 17, "taker_buy_volume": 6860.4, "taker_buy_quote": 741.16435}, {"ts": 1768899900000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 31492.1, "quote_volume": 3405.94162, "trades": 39, "taker_buy_volume": 29217.4, "taker_buy_quote": 3159.81908}, {"ts": 1768899960000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 19548.8, "quote_volume": 2117.51691, "trades": 27, "taker_buy_volume": 17218.0, "taker_buy_quote": 1865.09127}, {"ts": 1768900020000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 59227.3, "quote_volume": 6419.31941, "trades": 48, "taker_buy_volume": 41522.3, "taker_buy_quote": 4501.01732}, {"ts": 1768900080000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 27532.1, "quote_volume": 2981.68109, "trades": 11, "taker_buy_volume": 3379.2, "taker_buy_quote": 365.96736}, {"ts": 1768900140000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 281618.3, "quote_volume": 30514.4178, "trades": 86, "taker_buy_volume": 149163.3, "taker_buy_quote": 16164.28049}, {"ts": 1768900200000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 7165.9, "quote_volume": 776.6622, "trades": 12, "taker_buy_volume": 6410.0, "taker_buy_quote": 694.79823}, {"ts": 1768900260000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 36066.7, "quote_volume": 3909.37294, "trades": 38, "taker_buy_volume": 26288.6, "taker_buy_quote": 2849.88296}, {"ts": 1768900320000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 43273.0, "quote_volume": 4690.6372, "trades": 17, "taker_buy_volume": 41713.0, "taker_buy_quote": 4521.6892}, {"ts": 1768900380000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 15234.0, "quote_volume": 1651.83232, "trades": 13, "taker_buy_volume": 15234.0, "taker_buy_quote": 1651.83232}, {"ts": 1768900440000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 63509.2, "quote_volume": 6884.82183, "trades": 29, "taker_buy_volume": 6816.4, "taker_buy_quote": 739.32231}, {"ts": 1768900500000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 31451.1, "quote_volume": 3412.39171, "trades": 26, "taker_buy_volume": 25271.8, "taker_buy_quote": 2741.9903}, {"ts": 1768900560000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 77123.5, "quote_volume": 8357.01414, "trades": 51, "taker_buy_volume": 45895.1, "taker_buy_quote": 4970.74359}, {"ts": 1768900620000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 117330.2, "quote_volume": 12706.86066, "trades": 38, "taker_buy_volume": 41087.8, "taker_buy_quote": 4449.80874}, {"ts": 1768900680000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 31300.5, "quote_volume": 3389.76936, "trades": 28, "taker_buy_volume": 19078.2, "taker_buy_quote": 2066.16906}, {"ts": 1768900740000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 56547.6, "quote_volume": 6123.85606, "trades": 71, "taker_buy_volume": 13499.3, "taker_buy_quote": 1461.97419}, {"ts": 1768900800000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 25706.6, "quote_volume": 2784.27083, "trades": 14, "taker_buy_volume": 2825.9, "taker_buy_quote": 306.29102}, {"ts": 1768900860000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 30178.4, "quote_volume": 3271.26418, "trades": 11, "taker_buy_volume": 29434.6, "taker_buy_quote": 3190.71064}, {"ts": 1768900920000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 634.9, "quote_volume": 68.75967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768900980000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 65529.8, "quote_volume": 7096.88702, "trades": 16, "taker_buy_volume": 2084.9, "taker_buy_quote": 225.80435}, {"ts": 1768901040000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1264.8, "quote_volume": 136.85136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901100000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 4556.6, "quote_volume": 493.42833, "trades": 8, "taker_buy_volume": 4042.1, "taker_buy_quote": 437.75943}, {"ts": 1768901160000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 52644.0, "quote_volume": 5696.09742, "trades": 21, "taker_buy_volume": 166.2, "taker_buy_quote": 17.99946}, {"ts": 1768901220000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 104053.2, "quote_volume": 11254.97895, "trades": 37, "taker_buy_volume": 19424.5, "taker_buy_quote": 2103.66508}, {"ts": 1768901280000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 28298.2, "quote_volume": 3061.511, "trades": 25, "taker_buy_volume": 14081.8, "taker_buy_quote": 1523.65076}, {"ts": 1768901340000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1101.8, "quote_volume": 119.12401, "trades": 5, "taker_buy_volume": 194.3, "taker_buy_quote": 21.02326}, {"ts": 1768901400000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 2199.9, "quote_volume": 237.77325, "trades": 13, "taker_buy_volume": 196.2, "taker_buy_quote": 21.22884}, {"ts": 1768901460000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 2921.2, "quote_volume": 315.4896, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901520000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 71808.4, "quote_volume": 7748.26615, "trades": 25, "taker_buy_volume": 352.1, "taker_buy_quote": 38.0268}, {"ts": 1768901580000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 26208.5, "quote_volume": 2829.92217, "trades": 24, "taker_buy_volume": 24414.7, "taker_buy_quote": 2636.37115}, {"ts": 1768901640000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 26305.8, "quote_volume": 2842.1732, "trades": 38, "taker_buy_volume": 21401.4, "taker_buy_quote": 2312.08146}, {"ts": 1768901700000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 67597.8, "quote_volume": 7291.75487, "trades": 41, "taker_buy_volume": 19322.5, "taker_buy_quote": 2084.89775}, {"ts": 1768901760000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 15589.4, "quote_volume": 1682.02311, "trades": 18, "taker_buy_volume": 12820.5, "taker_buy_quote": 1383.3403}, {"ts": 1768901820000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 84364.8, "quote_volume": 9102.96192, "trades": 44, "taker_buy_volume": 73738.2, "taker_buy_quote": 7956.35178}, {"ts": 1768901880000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 75598.1, "quote_volume": 8161.09965, "trades": 51, "taker_buy_volume": 62624.3, "taker_buy_quote": 6760.51379}, {"ts": 1768901940000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 252861.9, "quote_volume": 27324.2235, "trades": 91, "taker_buy_volume": 128935.3, "taker_buy_quote": 13932.24387}, {"ts": 1768902000000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 30215.5, "quote_volume": 3266.29555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902060000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 701.8, "quote_volume": 75.86458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902120000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 920530.1, "quote_volume": 99508.64472, "trades": 79, "taker_buy_volume": 88217.6, "taker_buy_quote": 9536.32256}, {"ts": 1768902180000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 468.8, "quote_volume": 50.6304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902240000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3138.2, "quote_volume": 338.9256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902300000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 7764.5, "quote_volume": 839.18588, "trades": 17, "taker_buy_volume": 5858.6, "taker_buy_quote": 633.31466}, {"ts": 1768902360000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 401.6, "quote_volume": 43.3728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902420000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 37274.6, "quote_volume": 4025.6568, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902480000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 12845.0, "quote_volume": 1388.48881, "trades": 25, "taker_buy_volume": 9490.3, "taker_buy_quote": 1025.90143}, {"ts": 1768902540000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 1568.1, "quote_volume": 169.49976, "trades": 7, "taker_buy_volume": 589.8, "taker_buy_quote": 63.81636}, {"ts": 1768902600000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 6588.8, "quote_volume": 711.5904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902660000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 18395.7, "quote_volume": 1988.57517, "trades": 28, "taker_buy_volume": 13480.2, "taker_buy_quote": 1457.20962}, {"ts": 1768902720000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 73003.0, "quote_volume": 7896.19694, "trades": 34, "taker_buy_volume": 58690.9, "taker_buy_quote": 6347.73619}, {"ts": 1768902780000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 924109.2, "quote_volume": 99889.83059, "trades": 68, "taker_buy_volume": 25646.9, "taker_buy_quote": 2769.8652}, {"ts": 1768902840000, "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1083, "volume": 293711.3, "quote_volume": 31819.40963, "trades": 150, "taker_buy_volume": 232906.9, "taker_buy_quote": 25234.56147}, {"ts": 1768902900000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 78033.0, "quote_volume": 8450.38067, "trades": 45, "taker_buy_volume": 21791.3, "taker_buy_quote": 2360.32846}, {"ts": 1768902960000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 19819.9, "quote_volume": 2146.42838, "trades": 25, "taker_buy_volume": 8876.3, "taker_buy_quote": 961.30329}, {"ts": 1768903020000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 898.8, "quote_volume": 97.25016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903080000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 32533.1, "quote_volume": 3523.28039, "trades": 27, "taker_buy_volume": 19421.2, "taker_buy_quote": 2103.31596}, {"ts": 1768903140000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 596.3, "quote_volume": 64.57929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903200000, "open": 0.1084, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 566521.7, "quote_volume": 61419.91073, "trades": 215, "taker_buy_volume": 328297.8, "taker_buy_quote": 35601.85735}, {"ts": 1768903260000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 19106.1, "quote_volume": 2072.86147, "trades": 29, "taker_buy_volume": 14053.3, "taker_buy_quote": 1524.79319}, {"ts": 1768903320000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 5704.9, "quote_volume": 618.91181, "trades": 13, "taker_buy_volume": 3251.8, "taker_buy_quote": 352.8203}, {"ts": 1768903380000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 4858.3, "quote_volume": 527.1145, "trades": 14, "taker_buy_volume": 4178.3, "taker_buy_quote": 453.39421}, {"ts": 1768903440000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 25456.6, "quote_volume": 2764.57847, "trades": 39, "taker_buy_volume": 15675.1, "taker_buy_quote": 1702.31586}, {"ts": 1768903500000, "open": 0.1086, "high": 0.1092, "low": 0.1086, "close": 0.1092, "volume": 458724.4, "quote_volume": 49971.3356, "trades": 231, "taker_buy_volume": 371737.7, "taker_buy_quote": 40491.52483}, {"ts": 1768903560000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 357335.6, "quote_volume": 38939.89248, "trades": 121, "taker_buy_volume": 61658.4, "taker_buy_quote": 6723.95591}, {"ts": 1768903620000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 59128.8, "quote_volume": 6448.09496, "trades": 35, "taker_buy_volume": 31383.4, "taker_buy_quote": 3423.91976}, {"ts": 1768903680000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 574.2, "quote_volume": 62.53038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903740000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 14469.1, "quote_volume": 1575.67489, "trades": 18, "taker_buy_volume": 8492.5, "taker_buy_quote": 924.83325}, {"ts": 1768903800000, "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 517535.4, "quote_volume": 56464.4683, "trades": 240, "taker_buy_volume": 373969.8, "taker_buy_quote": 40795.50834}, {"ts": 1768903860000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 35038.8, "quote_volume": 3828.11751, "trades": 75, "taker_buy_volume": 34251.9, "taker_buy_quote": 3742.243}, {"ts": 1768903920000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 77660.6, "quote_volume": 8494.82561, "trades": 56, "taker_buy_volume": 44839.9, "taker_buy_quote": 4904.42009}, {"ts": 1768903980000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 37917.4, "quote_volume": 4145.6515, "trades": 35, "taker_buy_volume": 23110.6, "taker_buy_quote": 2527.01861}, {"ts": 1768904040000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 24307.9, "quote_volume": 2660.17662, "trades": 16, "taker_buy_volume": 8923.6, "taker_buy_quote": 977.1342}, {"ts": 1768904100000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 106487.8, "quote_volume": 11652.81339, "trades": 45, "taker_buy_volume": 74098.2, "taker_buy_quote": 8109.46704}, {"ts": 1768904160000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.1097, "volume": 915355.0, "quote_volume": 100433.78658, "trades": 443, "taker_buy_volume": 575560.3, "taker_buy_quote": 63142.56175}, {"ts": 1768904220000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 28597.9, "quote_volume": 3140.09184, "trades": 81, "taker_buy_volume": 18924.3, "taker_buy_quote": 2077.98286}, {"ts": 1768904280000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 65441.1, "quote_volume": 7181.4843, "trades": 36, "taker_buy_volume": 18892.5, "taker_buy_quote": 2074.34882}, {"ts": 1768904340000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 5478.4, "quote_volume": 601.46071, "trades": 7, "taker_buy_volume": 4802.3, "taker_buy_quote": 527.29254}, {"ts": 1768904400000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 502900.1, "quote_volume": 55252.18211, "trades": 242, "taker_buy_volume": 312423.7, "taker_buy_quote": 34327.6065}, {"ts": 1768904460000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 67549.5, "quote_volume": 7412.38097, "trades": 36, "taker_buy_volume": 46346.3, "taker_buy_quote": 5084.37091}, {"ts": 1768904520000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 590560.1, "quote_volume": 64893.26128, "trades": 257, "taker_buy_volume": 332040.4, "taker_buy_quote": 36489.21809}, {"ts": 1768904580000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 13931.0, "quote_volume": 1531.29127, "trades": 25, "taker_buy_volume": 11294.5, "taker_buy_quote": 1241.55046}, {"ts": 1768904640000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 22719.8, "quote_volume": 2495.09751, "trades": 21, "taker_buy_volume": 153.9, "taker_buy_quote": 16.90632}, {"ts": 1768904700000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 940.8, "quote_volume": 103.21305, "trades": 4, "taker_buy_volume": 72.9, "taker_buy_quote": 8.00442}, {"ts": 1768904760000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 5893.2, "quote_volume": 646.77263, "trades": 7, "taker_buy_volume": 2885.9, "taker_buy_quote": 316.87182}, {"ts": 1768904820000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 270406.3, "quote_volume": 29642.83446, "trades": 60, "taker_buy_volume": 6611.0, "taker_buy_quote": 725.2267}, {"ts": 1768904880000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 2376.6, "quote_volume": 260.4854, "trades": 5, "taker_buy_volume": 100.4, "taker_buy_quote": 11.01388}, {"ts": 1768904940000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 82689.2, "quote_volume": 9060.19421, "trades": 43, "taker_buy_volume": 48769.0, "taker_buy_quote": 5345.09244}, {"ts": 1768905000000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 71363.4, "quote_volume": 7816.10138, "trades": 39, "taker_buy_volume": 30332.4, "taker_buy_quote": 3321.8623}, {"ts": 1768905060000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 22310.7, "quote_volume": 2441.82115, "trades": 38, "taker_buy_volume": 403.7, "taker_buy_quote": 44.17392}, {"ts": 1768905120000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 62345.8, "quote_volume": 6822.80855, "trades": 55, "taker_buy_volume": 29352.4, "taker_buy_quote": 3212.66525}, {"ts": 1768905180000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 2203.1, "quote_volume": 241.04471, "trades": 3, "taker_buy_volume": 255.7, "taker_buy_quote": 27.99915}, {"ts": 1768905240000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 2221.5, "quote_volume": 242.97936, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905300000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 526.8, "quote_volume": 57.57924, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905360000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 11273.5, "quote_volume": 1232.19355, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905420000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 27254.6, "quote_volume": 2978.67982, "trades": 21, "taker_buy_volume": 18883.0, "taker_buy_quote": 2063.9119}, {"ts": 1768905480000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 9198.5, "quote_volume": 1004.30962, "trades": 20, "taker_buy_volume": 213.8, "taker_buy_quote": 23.34696}, {"ts": 1768905540000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 1024.5, "quote_volume": 111.82606, "trades": 4, "taker_buy_volume": 531.1, "taker_buy_quote": 57.99612}, {"ts": 1768905600000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 32518.6, "quote_volume": 3547.78751, "trades": 16, "taker_buy_volume": 82.5, "taker_buy_quote": 9.009}, {"ts": 1768905660000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 22580.2, "quote_volume": 2463.4516, "trades": 25, "taker_buy_volume": 16476.8, "taker_buy_quote": 1797.62805}, {"ts": 1768905720000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 58664.4, "quote_volume": 6394.10819, "trades": 34, "taker_buy_volume": 144.6, "taker_buy_quote": 15.7614}, {"ts": 1768905780000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 2536.0, "quote_volume": 276.43134, "trades": 4, "taker_buy_volume": 73.4, "taker_buy_quote": 8.00794}, {"ts": 1768905840000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 36161.1, "quote_volume": 3945.19981, "trades": 19, "taker_buy_volume": 35456.2, "taker_buy_quote": 3868.29522}, {"ts": 1768905900000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 3750.5, "quote_volume": 409.49713, "trades": 3, "taker_buy_volume": 3175.8, "taker_buy_quote": 346.79736}, {"ts": 1768905960000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 856.5, "quote_volume": 93.38748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906020000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 37349.8, "quote_volume": 4074.16669, "trades": 16, "taker_buy_volume": 30384.9, "taker_buy_quote": 3314.99259}, {"ts": 1768906080000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 280674.0, "quote_volume": 30601.24711, "trades": 63, "taker_buy_volume": 41005.8, "taker_buy_quote": 4473.73278}, {"ts": 1768906140000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 7495.3, "quote_volume": 816.9877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906200000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 25531.9, "quote_volume": 2782.83181, "trades": 22, "taker_buy_volume": 20529.5, "taker_buy_quote": 2237.7155}, {"ts": 1768906260000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 585.9, "quote_volume": 63.87319, "trades": 6, "taker_buy_volume": 100.9, "taker_buy_quote": 11.00819}, {"ts": 1768906320000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 31091.5, "quote_volume": 3392.0196, "trades": 44, "taker_buy_volume": 19886.9, "taker_buy_quote": 2169.66079}, {"ts": 1768906380000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 856.6, "quote_volume": 93.39964, "trades": 2, "taker_buy_volume": 302.4, "taker_buy_quote": 32.99184}, {"ts": 1768906440000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 8516.9, "quote_volume": 928.41217, "trades": 25, "taker_buy_volume": 911.3, "taker_buy_quote": 99.42283}, {"ts": 1768906500000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 96558.0, "quote_volume": 10533.68344, "trades": 47, "taker_buy_volume": 57450.6, "taker_buy_quote": 6267.11766}, {"ts": 1768906560000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 1074.0, "quote_volume": 117.12604, "trades": 5, "taker_buy_volume": 600.4, "taker_buy_quote": 65.50364}, {"ts": 1768906620000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 4245.7, "quote_volume": 463.44409, "trades": 12, "taker_buy_volume": 3560.0, "taker_buy_quote": 388.63422}, {"ts": 1768906680000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 2639.2, "quote_volume": 287.98461, "trades": 6, "taker_buy_volume": 478.9, "taker_buy_quote": 52.29588}, {"ts": 1768906740000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 683.3, "quote_volume": 74.54803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906800000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 2655.2, "quote_volume": 289.96276, "trades": 12, "taker_buy_volume": 1568.6, "taker_buy_quote": 171.30604}, {"ts": 1768906860000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 4723.5, "quote_volume": 515.81444, "trades": 4, "taker_buy_volume": 82.4, "taker_buy_quote": 9.00632}, {"ts": 1768906920000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 5501.7, "quote_volume": 600.97482, "trades": 17, "taker_buy_volume": 1747.5, "taker_buy_quote": 191.00175}, {"ts": 1768906980000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 9515.3, "quote_volume": 1039.95984, "trades": 6, "taker_buy_volume": 8890.8, "taker_buy_quote": 971.76444}, {"ts": 1768907040000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 94709.6, "quote_volume": 10360.63497, "trades": 33, "taker_buy_volume": 93872.6, "taker_buy_quote": 10269.15087}, {"ts": 1768907100000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 27726.0, "quote_volume": 3032.82, "trades": 14, "taker_buy_volume": 23682.0, "taker_buy_quote": 2590.8108}, {"ts": 1768907160000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 28243.2, "quote_volume": 3093.43837, "trades": 22, "taker_buy_volume": 16155.8, "taker_buy_quote": 1769.86807}, {"ts": 1768907220000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 130573.7, "quote_volume": 14280.7938, "trades": 58, "taker_buy_volume": 5918.0, "taker_buy_quote": 647.43664}, {"ts": 1768907280000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 12040.8, "quote_volume": 1316.38736, "trades": 7, "taker_buy_volume": 3279.2, "taker_buy_quote": 358.74448}, {"ts": 1768907340000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 22282.9, "quote_volume": 2437.69747, "trades": 15, "taker_buy_volume": 20147.1, "taker_buy_quote": 2204.09274}, {"ts": 1768907400000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 89709.8, "quote_volume": 9806.22361, "trades": 31, "taker_buy_volume": 56044.8, "taker_buy_quote": 6126.46857}, {"ts": 1768907460000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 13548.3, "quote_volume": 1480.82919, "trades": 4, "taker_buy_volume": 100.7, "taker_buy_quote": 11.00651}, {"ts": 1768907520000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 15029.4, "quote_volume": 1642.81402, "trades": 12, "taker_buy_volume": 14333.8, "taker_buy_quote": 1566.78494}, {"ts": 1768907580000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 3443.3, "quote_volume": 376.35269, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907640000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 29187.0, "quote_volume": 3190.0876, "trades": 12, "taker_buy_volume": 174.0, "taker_buy_quote": 19.0182}, {"ts": 1768907700000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 16419.6, "quote_volume": 1793.02032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907760000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1438.7, "quote_volume": 157.20351, "trades": 6, "taker_buy_volume": 974.7, "taker_buy_quote": 106.53471}, {"ts": 1768907820000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 39625.8, "quote_volume": 4331.04812, "trades": 23, "taker_buy_volume": 10604.2, "taker_buy_quote": 1159.03906}, {"ts": 1768907880000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 7913.9, "quote_volume": 864.79963, "trades": 7, "taker_buy_volume": 6017.5, "taker_buy_quote": 657.71275}, {"ts": 1768907940000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 9708.4, "quote_volume": 1061.08095, "trades": 6, "taker_buy_volume": 9236.7, "taker_buy_quote": 1009.57131}, {"ts": 1768908000000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 92518.7, "quote_volume": 10094.38596, "trades": 41, "taker_buy_volume": 1319.2, "taker_buy_quote": 143.92472}, {"ts": 1768908060000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 7614.2, "quote_volume": 830.78706, "trades": 11, "taker_buy_volume": 7070.3, "taker_buy_quote": 771.44757}, {"ts": 1768908120000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 10570.9, "quote_volume": 1153.71647, "trades": 6, "taker_buy_volume": 4312.8, "taker_buy_quote": 470.95776}, {"ts": 1768908180000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1486.7, "quote_volume": 162.19897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908240000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 132655.9, "quote_volume": 14480.54376, "trades": 46, "taker_buy_volume": 76364.6, "taker_buy_quote": 8339.1485}, {"ts": 1768908300000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 17736.9, "quote_volume": 1935.09579, "trades": 9, "taker_buy_volume": 4597.4, "taker_buy_quote": 501.57634}, {"ts": 1768908360000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 8784.7, "quote_volume": 959.05013, "trades": 13, "taker_buy_volume": 6393.6, "taker_buy_quote": 698.18112}, {"ts": 1768908420000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 41807.2, "quote_volume": 4567.14297, "trades": 30, "taker_buy_volume": 40730.3, "taker_buy_quote": 4449.62609}, {"ts": 1768908480000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 67120.0, "quote_volume": 7336.26085, "trades": 31, "taker_buy_volume": 39341.4, "taker_buy_quote": 4302.37378}, {"ts": 1768908540000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 903.4, "quote_volume": 98.6854, "trades": 7, "taker_buy_volume": 100.7, "taker_buy_quote": 11.00651}, {"ts": 1768908600000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 3574.6, "quote_volume": 390.20093, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908660000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 552.3, "quote_volume": 60.25593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908720000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1114.6, "quote_volume": 121.60286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908780000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 655.1, "quote_volume": 71.47141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908840000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 23282.7, "quote_volume": 2540.03095, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908900000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 24091.9, "quote_volume": 2626.0171, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908960000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 31947.9, "quote_volume": 3482.27181, "trades": 39, "taker_buy_volume": 3538.0, "taker_buy_quote": 385.642}, {"ts": 1768909020000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 26765.9, "quote_volume": 2914.76407, "trades": 15, "taker_buy_volume": 343.1, "taker_buy_quote": 37.36359}, {"ts": 1768909080000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 704.8, "quote_volume": 76.68224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909140000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 16642.5, "quote_volume": 1812.84768, "trades": 12, "taker_buy_volume": 13620.9, "taker_buy_quote": 1483.79544}, {"ts": 1768909200000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 16425.4, "quote_volume": 1787.76777, "trades": 15, "taker_buy_volume": 335.7, "taker_buy_quote": 36.55773}, {"ts": 1768909260000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 13732.5, "quote_volume": 1494.15685, "trades": 16, "taker_buy_volume": 608.5, "taker_buy_quote": 66.26565}, {"ts": 1768909320000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 17335.0, "quote_volume": 1886.8313, "trades": 19, "taker_buy_volume": 7833.0, "taker_buy_quote": 853.0137}, {"ts": 1768909380000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 4607.0, "quote_volume": 501.27284, "trades": 11, "taker_buy_volume": 312.4, "taker_buy_quote": 34.02036}, {"ts": 1768909440000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 7378.4, "quote_volume": 803.50776, "trades": 12, "taker_buy_volume": 4818.3, "taker_buy_quote": 524.71287}, {"ts": 1768909500000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 6778.6, "quote_volume": 738.86006, "trades": 21, "taker_buy_volume": 1936.4, "taker_buy_quote": 211.0676}, {"ts": 1768909560000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 7680.5, "quote_volume": 836.4239, "trades": 10, "taker_buy_volume": 174.5, "taker_buy_quote": 19.0205}, {"ts": 1768909620000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2821.9, "quote_volume": 307.30491, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909680000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 901.3, "quote_volume": 98.15841, "trades": 5, "taker_buy_volume": 68.4, "taker_buy_quote": 7.4556}, {"ts": 1768909740000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 11624.8, "quote_volume": 1266.85856, "trades": 9, "taker_buy_volume": 9178.4, "taker_buy_quote": 1000.4456}, {"ts": 1768909800000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 5812.6, "quote_volume": 632.97773, "trades": 13, "taker_buy_volume": 50.2, "taker_buy_quote": 5.4718}, {"ts": 1768909860000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 24578.7, "quote_volume": 2674.10509, "trades": 23, "taker_buy_volume": 19562.9, "taker_buy_quote": 2128.44352}, {"ts": 1768909920000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 4511.2, "quote_volume": 490.86234, "trades": 6, "taker_buy_volume": 437.8, "taker_buy_quote": 47.67642}, {"ts": 1768909980000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 4086.0, "quote_volume": 444.5568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910040000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 6351.3, "quote_volume": 691.22154, "trades": 5, "taker_buy_volume": 2001.0, "taker_buy_quote": 217.9089}, {"ts": 1768910100000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 972.2, "quote_volume": 105.81349, "trades": 4, "taker_buy_volume": 381.3, "taker_buy_quote": 41.52357}, {"ts": 1768910160000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 4080.3, "quote_volume": 444.09317, "trades": 7, "taker_buy_volume": 1565.3, "taker_buy_quote": 170.46117}, {"ts": 1768910220000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 612.6, "quote_volume": 66.66691, "trades": 2, "taker_buy_volume": 160.3, "taker_buy_quote": 17.45667}, {"ts": 1768910280000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 14641.0, "quote_volume": 1592.94205, "trades": 16, "taker_buy_volume": 2410.0, "taker_buy_quote": 262.25992}, {"ts": 1768910340000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 2304.9, "quote_volume": 250.54263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910400000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 11903.4, "quote_volume": 1295.08071, "trades": 21, "taker_buy_volume": 11081.6, "taker_buy_quote": 1205.67808}, {"ts": 1768910460000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 7090.9, "quote_volume": 771.48992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910520000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 6199.2, "quote_volume": 674.47296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910580000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 10347.3, "quote_volume": 1125.78624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910640000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 8382.7, "quote_volume": 912.03776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910700000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 13730.9, "quote_volume": 1493.92192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910760000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 13223.7, "quote_volume": 1440.06108, "trades": 15, "taker_buy_volume": 12384.8, "taker_buy_quote": 1348.724}, {"ts": 1768910820000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 12122.8, "quote_volume": 1319.89881, "trades": 21, "taker_buy_volume": 2844.6, "taker_buy_quote": 309.77694}, {"ts": 1768910880000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 13512.5, "quote_volume": 1471.89675, "trades": 11, "taker_buy_volume": 13067.2, "taker_buy_quote": 1423.44811}, {"ts": 1768910940000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 568.1, "quote_volume": 61.86609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911000000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 5954.1, "quote_volume": 649.29887, "trades": 14, "taker_buy_volume": 4671.5, "taker_buy_quote": 509.51445}, {"ts": 1768911060000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 526.0, "quote_volume": 57.2814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911120000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 818.8, "quote_volume": 89.1766, "trades": 3, "taker_buy_volume": 92.8, "taker_buy_quote": 10.1152}, {"ts": 1768911180000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 19344.4, "quote_volume": 2108.3863, "trades": 18, "taker_buy_volume": 17811.4, "taker_buy_quote": 1941.4426}, {"ts": 1768911240000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 46512.7, "quote_volume": 5070.57318, "trades": 35, "taker_buy_volume": 32166.9, "taker_buy_quote": 3506.41204}, {"ts": 1768911300000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 2715.9, "quote_volume": 296.32391, "trades": 10, "taker_buy_volume": 1236.5, "taker_buy_quote": 134.92137}, {"ts": 1768911360000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 22119.2, "quote_volume": 2413.20472, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911420000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 673.0, "quote_volume": 73.4243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768911480000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 24704.1, "quote_volume": 2695.16618, "trades": 22, "taker_buy_volume": 137.3, "taker_buy_quote": 14.97943}, {"ts": 1768911540000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 2112.7, "quote_volume": 230.43661, "trades": 14, "taker_buy_volume": 1378.5, "taker_buy_quote": 150.39435}, {"ts": 1768911600000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 318310.5, "quote_volume": 34727.62459, "trades": 39, "taker_buy_volume": 43990.0, "taker_buy_quote": 4799.309}, {"ts": 1768911660000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 15471.8, "quote_volume": 1687.98436, "trades": 10, "taker_buy_volume": 15398.5, "taker_buy_quote": 1679.98733}, {"ts": 1768911720000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 641.8, "quote_volume": 70.02676, "trades": 3, "taker_buy_volume": 63.8, "taker_buy_quote": 6.96696}, {"ts": 1768911780000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 4935.8, "quote_volume": 538.93123, "trades": 16, "taker_buy_volume": 4208.6, "taker_buy_quote": 459.57912}, {"ts": 1768911840000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 69095.5, "quote_volume": 7545.23496, "trades": 38, "taker_buy_volume": 63585.3, "taker_buy_quote": 6943.52112}, {"ts": 1768911900000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 27202.3, "quote_volume": 2970.33623, "trades": 28, "taker_buy_volume": 7916.6, "taker_buy_quote": 864.51103}, {"ts": 1768911960000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 764.0, "quote_volume": 83.37115, "trades": 2, "taker_buy_volume": 187.5, "taker_buy_quote": 20.475}, {"ts": 1768912020000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 1693.4, "quote_volume": 184.86352, "trades": 6, "taker_buy_volume": 1044.3, "taker_buy_quote": 114.03756}, {"ts": 1768912080000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 601.3, "quote_volume": 65.66196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912140000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 416.2, "quote_volume": 45.44904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912200000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 5226.6, "quote_volume": 571.12941, "trades": 3, "taker_buy_volume": 3846.9, "taker_buy_quote": 420.46617}, {"ts": 1768912260000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 551.4, "quote_volume": 60.21288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912320000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 6843.9, "quote_volume": 747.35845, "trades": 14, "taker_buy_volume": 45.7, "taker_buy_quote": 4.99501}, {"ts": 1768912380000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 859.9, "quote_volume": 93.84076, "trades": 7, "taker_buy_volume": 256.7, "taker_buy_quote": 28.03164}, {"ts": 1768912440000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 10634.6, "quote_volume": 1161.29098, "trades": 11, "taker_buy_volume": 9961.7, "taker_buy_quote": 1087.81764}, {"ts": 1768912500000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 606.5, "quote_volume": 66.23713, "trades": 2, "taker_buy_volume": 73.3, "taker_buy_quote": 8.01169}, {"ts": 1768912560000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 14066.9, "quote_volume": 1537.53047, "trades": 20, "taker_buy_volume": 13628.3, "taker_buy_quote": 1489.59149}, {"ts": 1768912620000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 1553.4, "quote_volume": 169.72555, "trades": 13, "taker_buy_volume": 82.4, "taker_buy_quote": 9.00632}, {"ts": 1768912680000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 4024.3, "quote_volume": 439.45356, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912740000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 26697.0, "quote_volume": 2917.84218, "trades": 9, "taker_buy_volume": 24828.3, "taker_buy_quote": 2713.73319}, {"ts": 1768912800000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 1486.0, "quote_volume": 162.44288, "trades": 8, "taker_buy_volume": 230.8, "taker_buy_quote": 25.24952}, {"ts": 1768912860000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 107825.0, "quote_volume": 11799.76805, "trades": 47, "taker_buy_volume": 107126.5, "taker_buy_quote": 11723.4028}, {"ts": 1768912920000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 829.5, "quote_volume": 90.75553, "trades": 4, "taker_buy_volume": 82.3, "taker_buy_quote": 9.01185}, {"ts": 1768912980000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 3307.4, "quote_volume": 361.82956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913040000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 18928.0, "quote_volume": 2073.03865, "trades": 23, "taker_buy_volume": 18409.2, "taker_buy_quote": 2016.28193}, {"ts": 1768913100000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 54478.5, "quote_volume": 5965.50517, "trades": 14, "taker_buy_volume": 2919.2, "taker_buy_quote": 319.76182}, {"ts": 1768913160000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 14546.8, "quote_volume": 1592.82226, "trades": 11, "taker_buy_volume": 14023.4, "taker_buy_quote": 1535.5623}, {"ts": 1768913220000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 27431.9, "quote_volume": 3003.97553, "trades": 13, "taker_buy_volume": 4849.5, "taker_buy_quote": 531.20273}, {"ts": 1768913280000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 479.4, "quote_volume": 52.44636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913340000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1501.8, "quote_volume": 164.30787, "trades": 5, "taker_buy_volume": 109.5, "taker_buy_quote": 11.99025}, {"ts": 1768913400000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 23366.0, "quote_volume": 2558.56515, "trades": 11, "taker_buy_volume": 22682.6, "taker_buy_quote": 2483.7447}, {"ts": 1768913460000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 6706.2, "quote_volume": 734.94225, "trades": 5, "taker_buy_volume": 6133.5, "taker_buy_quote": 672.2316}, {"ts": 1768913520000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 408.9, "quote_volume": 44.77455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913580000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 1538.3, "quote_volume": 168.38615, "trades": 8, "taker_buy_volume": 219.1, "taker_buy_quote": 23.99145}, {"ts": 1768913640000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 1430.6, "quote_volume": 156.55324, "trades": 6, "taker_buy_volume": 456.0, "taker_buy_quote": 49.932}, {"ts": 1768913700000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 123347.1, "quote_volume": 13489.42749, "trades": 40, "taker_buy_volume": 21599.0, "taker_buy_quote": 2362.93613}, {"ts": 1768913760000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 8235.9, "quote_volume": 900.94048, "trades": 10, "taker_buy_volume": 2437.0, "taker_buy_quote": 266.6078}, {"ts": 1768913820000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 28027.5, "quote_volume": 3066.253, "trades": 19, "taker_buy_volume": 27295.1, "taker_buy_quote": 2986.13394}, {"ts": 1768913880000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 2585.6, "quote_volume": 282.99652, "trades": 4, "taker_buy_volume": 1318.8, "taker_buy_quote": 144.4086}, {"ts": 1768913940000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 6842.7, "quote_volume": 748.62714, "trades": 13, "taker_buy_volume": 438.3, "taker_buy_quote": 47.99385}, {"ts": 1768914000000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 47724.6, "quote_volume": 5216.38768, "trades": 36, "taker_buy_volume": 32629.4, "taker_buy_quote": 3566.48232}, {"ts": 1768914060000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 132969.2, "quote_volume": 14550.3775, "trades": 48, "taker_buy_volume": 97220.7, "taker_buy_quote": 10639.78362}, {"ts": 1768914120000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 48395.4, "quote_volume": 5286.80467, "trades": 21, "taker_buy_volume": 320.2, "taker_buy_quote": 34.99786}, {"ts": 1768914180000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 3680.8, "quote_volume": 401.9498, "trades": 19, "taker_buy_volume": 1274.4, "taker_buy_quote": 139.1874}, {"ts": 1768914240000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 4822.1, "quote_volume": 525.80047, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914300000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 39046.3, "quote_volume": 4253.76582, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914360000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 21874.4, "quote_volume": 2382.07749, "trades": 17, "taker_buy_volume": 4761.7, "taker_buy_quote": 518.54913}, {"ts": 1768914420000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 16424.3, "quote_volume": 1787.03671, "trades": 13, "taker_buy_volume": 728.7, "taker_buy_quote": 79.35543}, {"ts": 1768914480000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 14847.9, "quote_volume": 1615.45152, "trades": 20, "taker_buy_volume": 3966.3, "taker_buy_quote": 431.53344}, {"ts": 1768914540000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 586.0, "quote_volume": 63.7568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914600000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 11171.3, "quote_volume": 1215.44786, "trades": 15, "taker_buy_volume": 104.2, "taker_buy_quote": 11.34738}, {"ts": 1768914660000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 15456.1, "quote_volume": 1679.06667, "trades": 27, "taker_buy_volume": 1529.2, "taker_buy_quote": 166.24354}, {"ts": 1768914720000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 64128.5, "quote_volume": 6970.52441, "trades": 40, "taker_buy_volume": 35873.7, "taker_buy_quote": 3899.47119}, {"ts": 1768914780000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 107703.7, "quote_volume": 11709.36719, "trades": 37, "taker_buy_volume": 65563.6, "taker_buy_quote": 7130.76131}, {"ts": 1768914840000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 38608.6, "quote_volume": 4191.94788, "trades": 31, "taker_buy_volume": 17055.9, "taker_buy_quote": 1852.29574}, {"ts": 1768914900000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 132195.0, "quote_volume": 14345.2305, "trades": 36, "taker_buy_volume": 20005.7, "taker_buy_quote": 2172.62495}, {"ts": 1768914960000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 43294.5, "quote_volume": 4702.20282, "trades": 21, "taker_buy_volume": 4644.9, "taker_buy_quote": 504.90063}, {"ts": 1768915020000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 125199.2, "quote_volume": 13609.89203, "trades": 66, "taker_buy_volume": 112806.3, "taker_buy_quote": 12264.46252}, {"ts": 1768915080000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 14115.0, "quote_volume": 1534.78674, "trades": 15, "taker_buy_volume": 139.2, "taker_buy_quote": 15.15323}, {"ts": 1768915140000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 10411.9, "quote_volume": 1131.79852, "trades": 14, "taker_buy_volume": 249.9, "taker_buy_quote": 27.18912}, {"ts": 1768915200000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 48731.3, "quote_volume": 5296.98972, "trades": 35, "taker_buy_volume": 44461.9, "taker_buy_quote": 4833.00853}, {"ts": 1768915260000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 21218.7, "quote_volume": 2305.46257, "trades": 20, "taker_buy_volume": 144.9, "taker_buy_quote": 15.75063}, {"ts": 1768915320000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 15214.5, "quote_volume": 1652.43065, "trades": 28, "taker_buy_volume": 8966.0, "taker_buy_quote": 973.84355}, {"ts": 1768915380000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 6930.2, "quote_volume": 752.62885, "trades": 15, "taker_buy_volume": 91.3, "taker_buy_quote": 9.92431}, {"ts": 1768915440000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 3680.6, "quote_volume": 399.65308, "trades": 13, "taker_buy_volume": 2886.2, "taker_buy_quote": 313.44132}, {"ts": 1768915500000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 2102.6, "quote_volume": 228.45665, "trades": 9, "taker_buy_volume": 1142.9, "taker_buy_quote": 124.23323}, {"ts": 1768915560000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 51864.9, "quote_volume": 5639.02642, "trades": 31, "taker_buy_volume": 31418.1, "taker_buy_quote": 3416.50223}, {"ts": 1768915620000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 21307.5, "quote_volume": 2316.09457, "trades": 19, "taker_buy_volume": 7405.2, "taker_buy_quote": 804.97347}, {"ts": 1768915680000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 29191.6, "quote_volume": 3173.12692, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915740000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 59497.8, "quote_volume": 6466.47079, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915800000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 20063.7, "quote_volume": 2181.08175, "trades": 13, "taker_buy_volume": 6996.6, "taker_buy_quote": 761.12601}, {"ts": 1768915860000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 54946.6, "quote_volume": 5978.19008, "trades": 22, "taker_buy_volume": 18056.2, "taker_buy_quote": 1964.51456}, {"ts": 1768915920000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 20021.4, "quote_volume": 2178.28706, "trades": 18, "taker_buy_volume": 8719.1, "taker_buy_quote": 948.63808}, {"ts": 1768915980000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 101107.4, "quote_volume": 10983.73235, "trades": 79, "taker_buy_volume": 39667.2, "taker_buy_quote": 4307.86529}, {"ts": 1768916040000, "open": 0.1086, "high": 0.1088, "low": 0.1084, "close": 0.1088, "volume": 123169.6, "quote_volume": 13366.35723, "trades": 124, "taker_buy_volume": 30519.1, "taker_buy_quote": 3314.18957}, {"ts": 1768916100000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 20433.2, "quote_volume": 2222.52102, "trades": 26, "taker_buy_volume": 15087.5, "taker_buy_quote": 1641.49538}, {"ts": 1768916160000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 29141.6, "quote_volume": 3168.68548, "trades": 29, "taker_buy_volume": 17946.5, "taker_buy_quote": 1952.55642}, {"ts": 1768916220000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 24752.6, "quote_volume": 2694.1741, "trades": 24, "taker_buy_volume": 11057.1, "taker_buy_quote": 1204.1037}, {"ts": 1768916280000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 28523.0, "quote_volume": 3103.50865, "trades": 37, "taker_buy_volume": 5551.3, "taker_buy_quote": 604.11584}, {"ts": 1768916340000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 27892.2, "quote_volume": 3035.29005, "trades": 27, "taker_buy_volume": 17675.4, "taker_buy_quote": 1924.19381}, {"ts": 1768916400000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 31429.1, "quote_volume": 3420.6222, "trades": 33, "taker_buy_volume": 4783.4, "taker_buy_quote": 520.46056}, {"ts": 1768916460000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 15691.9, "quote_volume": 1705.72402, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916520000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 23512.0, "quote_volume": 2554.73088, "trades": 28, "taker_buy_volume": 131.9, "taker_buy_quote": 14.33753}, {"ts": 1768916580000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 84864.5, "quote_volume": 9211.44534, "trades": 33, "taker_buy_volume": 24451.1, "taker_buy_quote": 2655.39886}, {"ts": 1768916640000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 43809.3, "quote_volume": 4761.09643, "trades": 26, "taker_buy_volume": 33000.5, "taker_buy_quote": 3587.15435}, {"ts": 1768916700000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 42428.4, "quote_volume": 4607.72424, "trades": 31, "taker_buy_volume": 35515.5, "taker_buy_quote": 3856.9833}, {"ts": 1768916760000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 15199.2, "quote_volume": 1646.86678, "trades": 37, "taker_buy_volume": 2393.2, "taker_buy_quote": 259.45107}, {"ts": 1768916820000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 11536.0, "quote_volume": 1250.45718, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916880000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 18787.9, "quote_volume": 2034.72957, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916940000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 11471.5, "quote_volume": 1242.36345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917000000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 75557.7, "quote_volume": 8169.69357, "trades": 68, "taker_buy_volume": 8552.7, "taker_buy_quote": 924.72687}, {"ts": 1768917060000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 10380.2, "quote_volume": 1122.11199, "trades": 7, "taker_buy_volume": 123.7, "taker_buy_quote": 13.38434}, {"ts": 1768917120000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 59679.6, "quote_volume": 6455.32255, "trades": 17, "taker_buy_volume": 29914.4, "taker_buy_quote": 3236.73808}, {"ts": 1768917180000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 23073.3, "quote_volume": 2496.47407, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917240000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 55337.5, "quote_volume": 5976.84829, "trades": 62, "taker_buy_volume": 5736.3, "taker_buy_quote": 619.76213}, {"ts": 1768917300000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 20715.0, "quote_volume": 2237.22741, "trades": 29, "taker_buy_volume": 19668.9, "taker_buy_quote": 2124.24861}, {"ts": 1768917360000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 15803.4, "quote_volume": 1706.71631, "trades": 25, "taker_buy_volume": 5566.3, "taker_buy_quote": 601.1604}, {"ts": 1768917420000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 77902.9, "quote_volume": 8417.10419, "trades": 30, "taker_buy_volume": 35909.9, "taker_buy_quote": 3881.86019}, {"ts": 1768917480000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 108051.1, "quote_volume": 11685.50936, "trades": 47, "taker_buy_volume": 47911.1, "taker_buy_quote": 5183.71769}, {"ts": 1768917540000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2358.5, "quote_volume": 254.88528, "trades": 11, "taker_buy_volume": 627.0, "taker_buy_quote": 67.7787}, {"ts": 1768917600000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 43486.3, "quote_volume": 4697.59385, "trades": 30, "taker_buy_volume": 10588.7, "taker_buy_quote": 1144.63847}, {"ts": 1768917660000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 19891.3, "quote_volume": 2150.25693, "trades": 9, "taker_buy_volume": 74.0, "taker_buy_quote": 8.0068}, {"ts": 1768917720000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 44142.2, "quote_volume": 4776.34389, "trades": 24, "taker_buy_volume": 29170.3, "taker_buy_quote": 3156.44164}, {"ts": 1768917780000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 12264.6, "quote_volume": 1327.28256, "trades": 18, "taker_buy_volume": 420.5, "taker_buy_quote": 45.54847}, {"ts": 1768917840000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 18445.7, "quote_volume": 1996.75697, "trades": 9, "taker_buy_volume": 8626.4, "taker_buy_quote": 934.25207}, {"ts": 1768917900000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 19472.9, "quote_volume": 2108.96675, "trades": 15, "taker_buy_volume": 516.8, "taker_buy_quote": 56.02112}, {"ts": 1768917960000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 33426.9, "quote_volume": 3623.47596, "trades": 18, "taker_buy_volume": 23662.3, "taker_buy_quote": 2564.99332}, {"ts": 1768918020000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 25726.8, "quote_volume": 2787.73944, "trades": 27, "taker_buy_volume": 4299.2, "taker_buy_quote": 466.03969}, {"ts": 1768918080000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 2401.3, "quote_volume": 260.0234, "trades": 15, "taker_buy_volume": 286.2, "taker_buy_quote": 31.00098}, {"ts": 1768918140000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 6294.6, "quote_volume": 681.71847, "trades": 10, "taker_buy_volume": 2841.9, "taker_buy_quote": 307.79937}, {"ts": 1768918200000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 63368.0, "quote_volume": 6868.89955, "trades": 38, "taker_buy_volume": 40278.1, "taker_buy_quote": 4366.14604}, {"ts": 1768918260000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1001.7, "quote_volume": 108.48411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918320000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 25332.8, "quote_volume": 2742.53248, "trades": 21, "taker_buy_volume": 1286.0, "taker_buy_quote": 139.39501}, {"ts": 1768918380000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 32951.3, "quote_volume": 3569.19778, "trades": 21, "taker_buy_volume": 23467.8, "taker_buy_quote": 2542.13473}, {"ts": 1768918440000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 15439.6, "quote_volume": 1673.58758, "trades": 23, "taker_buy_volume": 4541.2, "taker_buy_quote": 492.26608}, {"ts": 1768918500000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 12905.7, "quote_volume": 1396.92801, "trades": 15, "taker_buy_volume": 2724.0, "taker_buy_quote": 295.0092}, {"ts": 1768918560000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 34935.2, "quote_volume": 3782.50806, "trades": 20, "taker_buy_volume": 15799.7, "taker_buy_quote": 1711.11451}, {"ts": 1768918620000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 58892.2, "quote_volume": 6372.39366, "trades": 53, "taker_buy_volume": 10416.9, "taker_buy_quote": 1127.2471}, {"ts": 1768918680000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 113088.9, "quote_volume": 12238.82659, "trades": 47, "taker_buy_volume": 101955.6, "taker_buy_quote": 11034.20353}, {"ts": 1768918740000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 43273.3, "quote_volume": 4680.84776, "trades": 36, "taker_buy_volume": 3923.7, "taker_buy_quote": 424.74223}, {"ts": 1768918800000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 55692.8, "quote_volume": 6029.1484, "trades": 72, "taker_buy_volume": 22545.4, "taker_buy_quote": 2441.25959}, {"ts": 1768918860000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 21336.6, "quote_volume": 2311.79479, "trades": 33, "taker_buy_volume": 10238.9, "taker_buy_quote": 1109.75531}, {"ts": 1768918920000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 32552.1, "quote_volume": 3526.07989, "trades": 27, "taker_buy_volume": 3663.6, "taker_buy_quote": 396.7771}, {"ts": 1768918980000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 26304.5, "quote_volume": 2845.32124, "trades": 18, "taker_buy_volume": 922.4, "taker_buy_quote": 99.89592}, {"ts": 1768919040000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 20971.8, "quote_volume": 2267.05158, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919100000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 18568.5, "quote_volume": 2006.22462, "trades": 22, "taker_buy_volume": 6407.9, "taker_buy_quote": 692.69399}, {"ts": 1768919160000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 14425.2, "quote_volume": 1559.4542, "trades": 25, "taker_buy_volume": 3716.8, "taker_buy_quote": 401.92912}, {"ts": 1768919220000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 10868.5, "quote_volume": 1174.82789, "trades": 8, "taker_buy_volume": 74.1, "taker_buy_quote": 8.01021}, {"ts": 1768919280000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 21468.9, "quote_volume": 2320.81119, "trades": 13, "taker_buy_volume": 11428.5, "taker_buy_quote": 1235.44395}, {"ts": 1768919340000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 2426.1, "quote_volume": 262.26141, "trades": 13, "taker_buy_volume": 145.8, "taker_buy_quote": 15.76098}, {"ts": 1768919400000, "open": 0.1081, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 114354.0, "quote_volume": 12385.42584, "trades": 99, "taker_buy_volume": 79342.3, "taker_buy_quote": 8591.74854}, {"ts": 1768919460000, "open": 0.1084, "high": 0.1084, "low": 0.1079, "close": 0.1081, "volume": 135349.0, "quote_volume": 14621.08136, "trades": 121, "taker_buy_volume": 75945.9, "taker_buy_quote": 8199.45858}, {"ts": 1768919520000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 34416.3, "quote_volume": 3721.75774, "trades": 56, "taker_buy_volume": 14054.8, "taker_buy_quote": 1520.54487}, {"ts": 1768919580000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 28027.7, "quote_volume": 3032.67877, "trades": 21, "taker_buy_volume": 10203.3, "taker_buy_quote": 1104.13193}, {"ts": 1768919640000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 77514.4, "quote_volume": 8378.04417, "trades": 70, "taker_buy_volume": 23450.1, "taker_buy_quote": 2536.18235}, {"ts": 1768919700000, "open": 0.1082, "high": 0.1087, "low": 0.1082, "close": 0.1087, "volume": 74378.4, "quote_volume": 8070.2506, "trades": 93, "taker_buy_volume": 58722.3, "taker_buy_quote": 6372.04514}, {"ts": 1768919760000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 85512.5, "quote_volume": 9267.70215, "trades": 70, "taker_buy_volume": 43641.9, "taker_buy_quote": 4729.78469}, {"ts": 1768919820000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 25842.6, "quote_volume": 2800.42825, "trades": 25, "taker_buy_volume": 6015.5, "taker_buy_quote": 652.08851}, {"ts": 1768919880000, "open": 0.1084, "high": 0.109, "low": 0.1084, "close": 0.1088, "volume": 311421.9, "quote_volume": 33856.34802, "trades": 202, "taker_buy_volume": 174665.3, "taker_buy_quote": 18978.9217}, {"ts": 1768919940000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1092, "volume": 194078.6, "quote_volume": 21184.18736, "trades": 141, "taker_buy_volume": 168183.1, "taker_buy_quote": 18355.9885}, {"ts": 1768920000000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 31935.9, "quote_volume": 3479.83366, "trades": 70, "taker_buy_volume": 7622.0, "taker_buy_quote": 831.19876}, {"ts": 1768920060000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 83140.0, "quote_volume": 9041.26877, "trades": 67, "taker_buy_volume": 5469.1, "taker_buy_quote": 594.51873}, {"ts": 1768920120000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 30026.1, "quote_volume": 3263.05754, "trades": 33, "taker_buy_volume": 4069.4, "taker_buy_quote": 442.54193}, {"ts": 1768920180000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 62677.2, "quote_volume": 6817.60031, "trades": 66, "taker_buy_volume": 32279.4, "taker_buy_quote": 3512.96229}, {"ts": 1768920240000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1091, "volume": 21578.6, "quote_volume": 2350.82844, "trades": 53, "taker_buy_volume": 10239.2, "taker_buy_quote": 1116.58874}, {"ts": 1768920300000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 49304.6, "quote_volume": 5370.30635, "trades": 64, "taker_buy_volume": 3002.0, "taker_buy_quote": 326.90331}, {"ts": 1768920360000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 26286.4, "quote_volume": 2856.68171, "trades": 51, "taker_buy_volume": 12944.1, "taker_buy_quote": 1407.32907}, {"ts": 1768920420000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 38813.9, "quote_volume": 4218.22305, "trades": 48, "taker_buy_volume": 11227.2, "taker_buy_quote": 1221.02864}, {"ts": 1768920480000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 194858.8, "quote_volume": 21132.03729, "trades": 104, "taker_buy_volume": 31788.8, "taker_buy_quote": 3449.09675}, {"ts": 1768920540000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 48682.2, "quote_volume": 5273.7602, "trades": 72, "taker_buy_volume": 15093.5, "taker_buy_quote": 1635.17734}, {"ts": 1768920600000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.1089, "volume": 81736.3, "quote_volume": 8891.29118, "trades": 96, "taker_buy_volume": 53762.2, "taker_buy_quote": 5848.42175}, {"ts": 1768920660000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 162021.4, "quote_volume": 17680.5003, "trades": 103, "taker_buy_volume": 128521.7, "taker_buy_quote": 14022.53006}, {"ts": 1768920720000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 58018.9, "quote_volume": 6318.20597, "trades": 80, "taker_buy_volume": 39233.9, "taker_buy_quote": 4272.72639}, {"ts": 1768920780000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 5388.6, "quote_volume": 586.93559, "trades": 26, "taker_buy_volume": 2258.8, "taker_buy_quote": 246.10037}, {"ts": 1768920840000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 2872.1, "quote_volume": 312.48448, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768920900000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 12079.6, "quote_volume": 1314.55974, "trades": 12, "taker_buy_volume": 3229.5, "taker_buy_quote": 351.66886}, {"ts": 1768920960000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 3142.7, "quote_volume": 342.02566, "trades": 19, "taker_buy_volume": 1393.5, "taker_buy_quote": 151.7127}, {"ts": 1768921020000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 13974.1, "quote_volume": 1519.07747, "trades": 35, "taker_buy_volume": 2380.8, "taker_buy_quote": 258.95139}, {"ts": 1768921080000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 19131.9, "quote_volume": 2081.62227, "trades": 30, "taker_buy_volume": 2460.0, "taker_buy_quote": 267.88664}, {"ts": 1768921140000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 20780.4, "quote_volume": 2260.9933, "trades": 44, "taker_buy_volume": 8002.5, "taker_buy_quote": 871.07695}, {"ts": 1768921200000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 9010.9, "quote_volume": 980.38815, "trades": 23, "taker_buy_volume": 2048.2, "taker_buy_quote": 222.89742}, {"ts": 1768921260000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 6209.6, "quote_volume": 675.44679, "trades": 18, "taker_buy_volume": 3446.6, "taker_buy_quote": 375.04192}, {"ts": 1768921320000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 25171.5, "quote_volume": 2735.79198, "trades": 23, "taker_buy_volume": 16385.6, "taker_buy_quote": 1781.1239}, {"ts": 1768921380000, "open": 0.1086, "high": 0.1086, "low": 0.1082, "close": 0.1084, "volume": 257716.3, "quote_volume": 27927.40216, "trades": 169, "taker_buy_volume": 33053.2, "taker_buy_quote": 3578.52487}, {"ts": 1768921440000, "open": 0.1083, "high": 0.1085, "low": 0.1081, "close": 0.1085, "volume": 124411.8, "quote_volume": 13465.65361, "trades": 75, "taker_buy_volume": 57962.2, "taker_buy_quote": 6278.62689}, {"ts": 1768921500000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 158183.3, "quote_volume": 17194.20232, "trades": 69, "taker_buy_volume": 77713.6, "taker_buy_quote": 8447.14593}, {"ts": 1768921560000, "open": 0.1088, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 7904.5, "quote_volume": 857.7029, "trades": 27, "taker_buy_volume": 1705.6, "taker_buy_quote": 185.08244}, {"ts": 1768921620000, "open": 0.1084, "high": 0.1084, "low": 0.108, "close": 0.1081, "volume": 304904.6, "quote_volume": 32954.87607, "trades": 149, "taker_buy_volume": 52281.1, "taker_buy_quote": 5653.37133}, {"ts": 1768921680000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 210841.9, "quote_volume": 22799.55088, "trades": 90, "taker_buy_volume": 159414.5, "taker_buy_quote": 17239.79062}, {"ts": 1768921740000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 96327.9, "quote_volume": 10384.00232, "trades": 105, "taker_buy_volume": 21748.6, "taker_buy_quote": 2343.49812}, {"ts": 1768921800000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 460120.4, "quote_volume": 49624.81931, "trades": 237, "taker_buy_volume": 137263.0, "taker_buy_quote": 14809.11081}, {"ts": 1768921860000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 74561.6, "quote_volume": 8061.9055, "trades": 90, "taker_buy_volume": 43455.7, "taker_buy_quote": 4699.80827}, {"ts": 1768921920000, "open": 0.1083, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 148644.0, "quote_volume": 16109.43491, "trades": 112, "taker_buy_volume": 128964.0, "taker_buy_quote": 13975.29509}, {"ts": 1768921980000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 34467.3, "quote_volume": 3740.81101, "trades": 49, "taker_buy_volume": 16587.9, "taker_buy_quote": 1801.03539}, {"ts": 1768922040000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 94521.8, "quote_volume": 10228.30383, "trades": 59, "taker_buy_volume": 83852.7, "taker_buy_quote": 9073.64295}, {"ts": 1768922100000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 11253.4, "quote_volume": 1218.24287, "trades": 34, "taker_buy_volume": 7103.9, "taker_buy_quote": 769.06782}, {"ts": 1768922160000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 19031.6, "quote_volume": 2060.82015, "trades": 36, "taker_buy_volume": 17751.1, "taker_buy_quote": 1922.325}, {"ts": 1768922220000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 66645.2, "quote_volume": 7235.01438, "trades": 59, "taker_buy_volume": 10211.0, "taker_buy_quote": 1108.38579}, {"ts": 1768922280000, "open": 0.1084, "high": 0.1084, "low": 0.1079, "close": 0.1079, "volume": 99963.9, "quote_volume": 10798.51895, "trades": 103, "taker_buy_volume": 13144.4, "taker_buy_quote": 1419.35331}, {"ts": 1768922340000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 35497.7, "quote_volume": 3830.14983, "trades": 47, "taker_buy_volume": 4389.6, "taker_buy_quote": 473.63784}, {"ts": 1768922400000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 118774.0, "quote_volume": 12795.08348, "trades": 48, "taker_buy_volume": 12092.7, "taker_buy_quote": 1303.72484}, {"ts": 1768922460000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 41113.1, "quote_volume": 4439.35267, "trades": 51, "taker_buy_volume": 32914.4, "taker_buy_quote": 3553.57644}, {"ts": 1768922520000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 39627.3, "quote_volume": 4286.52749, "trades": 52, "taker_buy_volume": 19492.0, "taker_buy_quote": 2109.01982}, {"ts": 1768922580000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 3028.4, "quote_volume": 327.37975, "trades": 24, "taker_buy_volume": 243.0, "taker_buy_quote": 26.2683}, {"ts": 1768922640000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 44022.6, "quote_volume": 4759.05345, "trades": 66, "taker_buy_volume": 32107.2, "taker_buy_quote": 3470.98413}, {"ts": 1768922700000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 44585.2, "quote_volume": 4826.45114, "trades": 44, "taker_buy_volume": 36123.7, "taker_buy_quote": 3910.87749}, {"ts": 1768922760000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 39673.9, "quote_volume": 4288.84517, "trades": 36, "taker_buy_volume": 1529.4, "taker_buy_quote": 165.342}, {"ts": 1768922820000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 10601.1, "quote_volume": 1145.74393, "trades": 21, "taker_buy_volume": 6717.9, "taker_buy_quote": 726.20499}, {"ts": 1768922880000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 605.0, "quote_volume": 65.34677, "trades": 4, "taker_buy_volume": 67.7, "taker_buy_quote": 7.31837}, {"ts": 1768922940000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 31203.7, "quote_volume": 3371.8778, "trades": 31, "taker_buy_volume": 11477.5, "taker_buy_quote": 1240.71775}, {"ts": 1768923000000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 28210.8, "quote_volume": 3047.43424, "trades": 55, "taker_buy_volume": 25204.6, "taker_buy_quote": 2722.69942}, {"ts": 1768923060000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 7911.2, "quote_volume": 854.71813, "trades": 19, "taker_buy_volume": 238.4, "taker_buy_quote": 25.77104}, {"ts": 1768923120000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 31880.5, "quote_volume": 3444.59326, "trades": 60, "taker_buy_volume": 6732.2, "taker_buy_quote": 727.03061}, {"ts": 1768923180000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 9675.3, "quote_volume": 1046.69002, "trades": 12, "taker_buy_volume": 8046.7, "taker_buy_quote": 870.63836}, {"ts": 1768923240000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 17268.3, "quote_volume": 1866.16879, "trades": 24, "taker_buy_volume": 11826.7, "taker_buy_quote": 1278.46627}, {"ts": 1768923300000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 28983.4, "quote_volume": 3138.6867, "trades": 36, "taker_buy_volume": 22891.0, "taker_buy_quote": 2478.93487}, {"ts": 1768923360000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 27558.1, "quote_volume": 2985.61973, "trades": 46, "taker_buy_volume": 6194.5, "taker_buy_quote": 670.93201}, {"ts": 1768923420000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 2391.9, "quote_volume": 258.91438, "trades": 14, "taker_buy_volume": 1108.0, "taker_buy_quote": 119.9964}, {"ts": 1768923480000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 4568.1, "quote_volume": 494.0563, "trades": 14, "taker_buy_volume": 238.0, "taker_buy_quote": 25.7516}, {"ts": 1768923540000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 3685.7, "quote_volume": 398.42417, "trades": 19, "taker_buy_volume": 1427.8, "taker_buy_quote": 154.34518}, {"ts": 1768923600000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 7045.3, "quote_volume": 761.58758, "trades": 21, "taker_buy_volume": 5234.4, "taker_buy_quote": 565.87273}, {"ts": 1768923660000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 26278.9, "quote_volume": 2838.26259, "trades": 20, "taker_buy_volume": 2300.1, "taker_buy_quote": 248.45247}, {"ts": 1768923720000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 11392.7, "quote_volume": 1229.32011, "trades": 19, "taker_buy_volume": 888.7, "taker_buy_quote": 95.93851}, {"ts": 1768923780000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 9728.1, "quote_volume": 1050.55504, "trades": 12, "taker_buy_volume": 4494.8, "taker_buy_quote": 485.4384}, {"ts": 1768923840000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 8082.3, "quote_volume": 872.03865, "trades": 19, "taker_buy_volume": 2085.1, "taker_buy_quote": 224.98229}, {"ts": 1768923900000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 36467.2, "quote_volume": 3931.1142, "trades": 38, "taker_buy_volume": 29408.8, "taker_buy_quote": 3170.26864}, {"ts": 1768923960000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 30361.1, "quote_volume": 3269.90068, "trades": 32, "taker_buy_volume": 12003.3, "taker_buy_quote": 1292.76562}, {"ts": 1768924020000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 41245.5, "quote_volume": 4444.96087, "trades": 39, "taker_buy_volume": 27803.2, "taker_buy_quote": 2997.191}, {"ts": 1768924080000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 26406.1, "quote_volume": 2845.13218, "trades": 13, "taker_buy_volume": 14035.3, "taker_buy_quote": 1512.90514}, {"ts": 1768924140000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 133085.8, "quote_volume": 14309.93451, "trades": 70, "taker_buy_volume": 20474.8, "taker_buy_quote": 2201.49031}, {"ts": 1768924200000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 24607.5, "quote_volume": 2649.9324, "trades": 38, "taker_buy_volume": 21563.8, "taker_buy_quote": 2322.4218}, {"ts": 1768924260000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 49671.0, "quote_volume": 5354.72642, "trades": 45, "taker_buy_volume": 5237.5, "taker_buy_quote": 564.79512}, {"ts": 1768924320000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 32980.7, "quote_volume": 3552.0258, "trades": 22, "taker_buy_volume": 592.8, "taker_buy_quote": 63.84897}, {"ts": 1768924380000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 9231.7, "quote_volume": 994.25409, "trades": 9, "taker_buy_volume": 2839.9, "taker_buy_quote": 305.85723}, {"ts": 1768924440000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 22122.1, "quote_volume": 2381.87929, "trades": 27, "taker_buy_volume": 15992.4, "taker_buy_quote": 1722.22869}, {"ts": 1768924500000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 5613.8, "quote_volume": 604.34278, "trades": 8, "taker_buy_volume": 2979.0, "taker_buy_quote": 320.8383}, {"ts": 1768924560000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 14218.0, "quote_volume": 1529.8568, "trades": 11, "taker_buy_volume": 48.8, "taker_buy_quote": 5.25088}, {"ts": 1768924620000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 34176.6, "quote_volume": 3679.75814, "trades": 13, "taker_buy_volume": 23559.8, "taker_buy_quote": 2537.39046}, {"ts": 1768924680000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 67729.6, "quote_volume": 7294.3708, "trades": 15, "taker_buy_volume": 2721.8, "taker_buy_quote": 293.14527}, {"ts": 1768924740000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 22362.8, "quote_volume": 2413.71816, "trades": 26, "taker_buy_volume": 20563.1, "taker_buy_quote": 2219.48542}, {"ts": 1768924800000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 39550.9, "quote_volume": 4278.47403, "trades": 39, "taker_buy_volume": 32811.5, "taker_buy_quote": 3549.31907}, {"ts": 1768924860000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 276635.3, "quote_volume": 29955.44832, "trades": 115, "taker_buy_volume": 219535.6, "taker_buy_quote": 23771.65374}, {"ts": 1768924920000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 29072.2, "quote_volume": 3148.33086, "trades": 38, "taker_buy_volume": 13055.5, "taker_buy_quote": 1413.34413}, {"ts": 1768924980000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 11167.6, "quote_volume": 1208.33432, "trades": 12, "taker_buy_volume": 1962.9, "taker_buy_quote": 212.38578}, {"ts": 1768925040000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1480.7, "quote_volume": 160.16825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925100000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 48100.2, "quote_volume": 5203.9452, "trades": 33, "taker_buy_volume": 13033.8, "taker_buy_quote": 1410.2479}, {"ts": 1768925160000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 1985.9, "quote_volume": 214.82828, "trades": 11, "taker_buy_volume": 1985.9, "taker_buy_quote": 214.82828}, {"ts": 1768925220000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 13470.9, "quote_volume": 1457.51343, "trades": 43, "taker_buy_volume": 2136.9, "taker_buy_quote": 231.22906}, {"ts": 1768925280000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 5811.0, "quote_volume": 627.72033, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925340000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 63721.3, "quote_volume": 6875.13333, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925400000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1081, "volume": 60234.8, "quote_volume": 6509.57628, "trades": 50, "taker_buy_volume": 58696.4, "taker_buy_quote": 6343.51088}, {"ts": 1768925460000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 55659.5, "quote_volume": 6010.90377, "trades": 29, "taker_buy_volume": 17239.9, "taker_buy_quote": 1861.9092}, {"ts": 1768925520000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 9217.0, "quote_volume": 996.32502, "trades": 16, "taker_buy_volume": 8563.2, "taker_buy_quote": 925.69172}, {"ts": 1768925580000, "open": 0.108, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 139209.8, "quote_volume": 15039.30796, "trades": 48, "taker_buy_volume": 105622.5, "taker_buy_quote": 11408.89741}, {"ts": 1768925640000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 1538.8, "quote_volume": 166.45402, "trades": 3, "taker_buy_volume": 1097.4, "taker_buy_quote": 118.73868}, {"ts": 1768925700000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 72493.9, "quote_volume": 7836.18205, "trades": 57, "taker_buy_volume": 20465.4, "taker_buy_quote": 2212.55016}, {"ts": 1768925760000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 44488.3, "quote_volume": 4823.52746, "trades": 46, "taker_buy_volume": 42927.3, "taker_buy_quote": 4654.40895}, {"ts": 1768925820000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 1971.8, "quote_volume": 213.68537, "trades": 11, "taker_buy_volume": 250.5, "taker_buy_quote": 27.1542}, {"ts": 1768925880000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 69692.0, "quote_volume": 7554.5696, "trades": 56, "taker_buy_volume": 48661.9, "taker_buy_quote": 5274.94996}, {"ts": 1768925940000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 7258.7, "quote_volume": 787.50236, "trades": 24, "taker_buy_volume": 6592.8, "taker_buy_quote": 715.30425}, {"ts": 1768926000000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 25174.6, "quote_volume": 2729.15487, "trades": 33, "taker_buy_volume": 4730.0, "taker_buy_quote": 512.38846}, {"ts": 1768926060000, "open": 0.1084, "high": 0.1085, "low": 0.1082, "close": 0.1082, "volume": 81236.5, "quote_volume": 8806.9308, "trades": 47, "taker_buy_volume": 66578.2, "taker_buy_quote": 7218.84992}, {"ts": 1768926120000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 3147.1, "quote_volume": 340.4624, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926180000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 46654.7, "quote_volume": 5038.94512, "trades": 46, "taker_buy_volume": 10050.1, "taker_buy_quote": 1085.48208}, {"ts": 1768926240000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 5550.5, "quote_volume": 598.89895, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 97.11}, {"ts": 1768926300000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 16585.5, "quote_volume": 1787.9169, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 97.02}, {"ts": 1768926360000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 44754.1, "quote_volume": 4819.71111, "trades": 24, "taker_buy_volume": 2700.0, "taker_buy_quote": 290.79}, {"ts": 1768926420000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 72287.5, "quote_volume": 7785.41801, "trades": 32, "taker_buy_volume": 28782.4, "taker_buy_quote": 3099.91874}, {"ts": 1768926480000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 13679.8, "quote_volume": 1473.31446, "trades": 14, "taker_buy_volume": 1545.6, "taker_buy_quote": 166.46112}, {"ts": 1768926540000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 3839.3, "quote_volume": 413.49261, "trades": 14, "taker_buy_volume": 428.1, "taker_buy_quote": 46.10637}, {"ts": 1768926600000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 37186.6, "quote_volume": 4008.48574, "trades": 33, "taker_buy_volume": 2805.0, "taker_buy_quote": 302.36436}, {"ts": 1768926660000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 45656.0, "quote_volume": 4912.9366, "trades": 48, "taker_buy_volume": 6276.6, "taker_buy_quote": 675.40818}, {"ts": 1768926720000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 59144.1, "quote_volume": 6358.71031, "trades": 39, "taker_buy_volume": 1224.4, "taker_buy_quote": 131.63044}, {"ts": 1768926780000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 71004.8, "quote_volume": 7622.84459, "trades": 69, "taker_buy_volume": 23299.7, "taker_buy_quote": 2502.41319}, {"ts": 1768926840000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 33894.5, "quote_volume": 3639.78985, "trades": 20, "taker_buy_volume": 220.4, "taker_buy_quote": 23.67096}, {"ts": 1768926900000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 5395.1, "quote_volume": 579.0013, "trades": 10, "taker_buy_volume": 130.3, "taker_buy_quote": 14.00725}, {"ts": 1768926960000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2876.0, "quote_volume": 309.15368, "trades": 16, "taker_buy_volume": 1424.3, "taker_buy_quote": 153.10247}, {"ts": 1768927020000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 2142.6, "quote_volume": 230.33879, "trades": 14, "taker_buy_volume": 587.4, "taker_buy_quote": 63.15479}, {"ts": 1768927080000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 8608.5, "quote_volume": 926.77127, "trades": 24, "taker_buy_volume": 5742.6, "taker_buy_quote": 618.40043}, {"ts": 1768927140000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 46223.4, "quote_volume": 4978.21626, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927200000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 76748.3, "quote_volume": 8251.59711, "trades": 31, "taker_buy_volume": 61938.1, "taker_buy_quote": 6658.34575}, {"ts": 1768927260000, "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1072, "volume": 175959.4, "quote_volume": 18859.07175, "trades": 80, "taker_buy_volume": 74586.2, "taker_buy_quote": 7988.67863}, {"ts": 1768927320000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 34753.2, "quote_volume": 3722.36936, "trades": 38, "taker_buy_volume": 7361.6, "taker_buy_quote": 788.729}, {"ts": 1768927380000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 70297.7, "quote_volume": 7524.88203, "trades": 33, "taker_buy_volume": 3674.8, "taker_buy_quote": 393.2936}, {"ts": 1768927440000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 252242.0, "quote_volume": 26947.35733, "trades": 112, "taker_buy_volume": 84917.6, "taker_buy_quote": 9072.34727}, {"ts": 1768927500000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 67846.7, "quote_volume": 7240.52468, "trades": 66, "taker_buy_volume": 39711.4, "taker_buy_quote": 4237.61638}, {"ts": 1768927560000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 66909.0, "quote_volume": 7139.06282, "trades": 70, "taker_buy_volume": 47627.9, "taker_buy_quote": 5082.14521}, {"ts": 1768927620000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 21377.3, "quote_volume": 2280.0653, "trades": 45, "taker_buy_volume": 4248.4, "taker_buy_quote": 453.57453}, {"ts": 1768927680000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 11159.2, "quote_volume": 1189.57072, "trades": 15, "taker_buy_volume": 2411.6, "taker_buy_quote": 257.07656}, {"ts": 1768927740000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2165.6, "quote_volume": 231.092, "trades": 15, "taker_buy_volume": 1350.1, "taker_buy_quote": 144.07815}, {"ts": 1768927800000, "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 32830.2, "quote_volume": 3512.94429, "trades": 61, "taker_buy_volume": 7231.8, "taker_buy_quote": 773.57118}, {"ts": 1768927860000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 57474.8, "quote_volume": 6154.73169, "trades": 34, "taker_buy_volume": 47179.2, "taker_buy_quote": 5052.90231}, {"ts": 1768927920000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 7813.9, "quote_volume": 836.78742, "trades": 17, "taker_buy_volume": 6101.2, "taker_buy_quote": 653.42379}, {"ts": 1768927980000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2054.0, "quote_volume": 219.79105, "trades": 15, "taker_buy_volume": 277.8, "taker_buy_quote": 29.73765}, {"ts": 1768928040000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 21260.7, "quote_volume": 2274.10383, "trades": 16, "taker_buy_volume": 57.5, "taker_buy_quote": 6.1525}, {"ts": 1768928100000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 58351.6, "quote_volume": 6242.1825, "trades": 55, "taker_buy_volume": 44505.8, "taker_buy_quote": 4761.59704}, {"ts": 1768928160000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 32637.3, "quote_volume": 3492.96788, "trades": 27, "taker_buy_volume": 26312.1, "taker_buy_quote": 2815.89588}, {"ts": 1768928220000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 7549.9, "quote_volume": 807.8393, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928280000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4562.3, "quote_volume": 488.47651, "trades": 16, "taker_buy_volume": 476.5, "taker_buy_quote": 51.03315}, {"ts": 1768928340000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 9630.6, "quote_volume": 1030.49006, "trades": 18, "taker_buy_volume": 158.6, "taker_buy_quote": 16.98606}, {"ts": 1768928400000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4249.3, "quote_volume": 454.10112, "trades": 15, "taker_buy_volume": 84.3, "taker_buy_quote": 9.01167}, {"ts": 1768928460000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 4622.4, "quote_volume": 493.72073, "trades": 21, "taker_buy_volume": 745.2, "taker_buy_quote": 79.63577}, {"ts": 1768928520000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 27733.4, "quote_volume": 2964.45668, "trades": 83, "taker_buy_volume": 12220.5, "taker_buy_quote": 1306.76028}, {"ts": 1768928580000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 10241.5, "quote_volume": 1095.57681, "trades": 38, "taker_buy_volume": 5596.0, "taker_buy_quote": 598.89921}, {"ts": 1768928640000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1072, "volume": 16189.1, "quote_volume": 1733.5975, "trades": 32, "taker_buy_volume": 8396.4, "taker_buy_quote": 899.43057}, {"ts": 1768928700000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 93286.1, "quote_volume": 10020.3523, "trades": 87, "taker_buy_volume": 81396.1, "taker_buy_quote": 8743.00579}, {"ts": 1768928760000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1078, "volume": 120536.3, "quote_volume": 12982.65105, "trades": 96, "taker_buy_volume": 95145.4, "taker_buy_quote": 10246.99611}, {"ts": 1768928820000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 43869.4, "quote_volume": 4729.06897, "trades": 27, "taker_buy_volume": 10714.2, "taker_buy_quote": 1154.99076}, {"ts": 1768928880000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 131928.5, "quote_volume": 14221.84902, "trades": 43, "taker_buy_volume": 99149.5, "taker_buy_quote": 10688.32094}, {"ts": 1768928940000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 19188.9, "quote_volume": 2066.00122, "trades": 41, "taker_buy_volume": 9906.4, "taker_buy_quote": 1066.87476}, {"ts": 1768929000000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 9087.3, "quote_volume": 977.73845, "trades": 23, "taker_buy_volume": 4214.5, "taker_buy_quote": 453.4802}, {"ts": 1768929060000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1460.8, "quote_volume": 157.18208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929120000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 8797.2, "quote_volume": 946.21223, "trades": 14, "taker_buy_volume": 204.6, "taker_buy_quote": 22.01496}, {"ts": 1768929180000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 36392.8, "quote_volume": 3915.80224, "trades": 21, "taker_buy_volume": 34715.7, "taker_buy_quote": 3735.40932}, {"ts": 1768929240000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 462.1, "quote_volume": 49.67575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929300000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 9458.2, "quote_volume": 1017.70232, "trades": 28, "taker_buy_volume": 1535.4, "taker_buy_quote": 165.20904}, {"ts": 1768929360000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 25705.1, "quote_volume": 2763.42144, "trades": 38, "taker_buy_volume": 531.1, "taker_buy_quote": 57.12495}, {"ts": 1768929420000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 14665.8, "quote_volume": 1576.48756, "trades": 24, "taker_buy_volume": 2526.3, "taker_buy_quote": 271.57725}, {"ts": 1768929480000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 6608.7, "quote_volume": 710.38453, "trades": 14, "taker_buy_volume": 3557.0, "taker_buy_quote": 382.39075}, {"ts": 1768929540000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 570.5, "quote_volume": 61.32875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929600000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 103905.0, "quote_volume": 11170.21326, "trades": 30, "taker_buy_volume": 94970.0, "taker_buy_quote": 10209.70076}, {"ts": 1768929660000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 562.5, "quote_volume": 60.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929720000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 51531.3, "quote_volume": 5534.37271, "trades": 36, "taker_buy_volume": 24280.7, "taker_buy_quote": 2607.74718}, {"ts": 1768929780000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 54794.2, "quote_volume": 5876.34011, "trades": 43, "taker_buy_volume": 4109.8, "taker_buy_quote": 441.06845}, {"ts": 1768929840000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 899.8, "quote_volume": 96.48185, "trades": 3, "taker_buy_volume": 232.9, "taker_buy_quote": 24.99017}, {"ts": 1768929900000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 26314.7, "quote_volume": 2819.33413, "trades": 37, "taker_buy_volume": 824.3, "taker_buy_quote": 88.28253}, {"ts": 1768929960000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 8537.4, "quote_volume": 914.32734, "trades": 33, "taker_buy_volume": 1775.9, "taker_buy_quote": 190.19889}, {"ts": 1768930020000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3839.3, "quote_volume": 411.12508, "trades": 12, "taker_buy_volume": 1902.6, "taker_buy_quote": 203.76846}, {"ts": 1768930080000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 5249.6, "quote_volume": 562.23216, "trades": 10, "taker_buy_volume": 3768.8, "taker_buy_quote": 403.63848}, {"ts": 1768930140000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 7893.7, "quote_volume": 845.44141, "trades": 8, "taker_buy_volume": 310.4, "taker_buy_quote": 33.26998}, {"ts": 1768930200000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 921.7, "quote_volume": 98.73859, "trades": 4, "taker_buy_volume": 245.2, "taker_buy_quote": 26.28544}, {"ts": 1768930260000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 4898.7, "quote_volume": 524.61617, "trades": 10, "taker_buy_volume": 1108.5, "taker_buy_quote": 118.7412}, {"ts": 1768930320000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 517.5, "quote_volume": 55.3772, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 5.0337}, {"ts": 1768930380000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 67802.6, "quote_volume": 7244.06391, "trades": 59, "taker_buy_volume": 3302.5, "taker_buy_quote": 353.16516}, {"ts": 1768930440000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 46893.0, "quote_volume": 5008.56313, "trades": 31, "taker_buy_volume": 12522.1, "taker_buy_quote": 1337.75101}, {"ts": 1768930500000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 18378.3, "quote_volume": 1963.08495, "trades": 37, "taker_buy_volume": 5899.5, "taker_buy_quote": 630.24435}, {"ts": 1768930560000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 14502.2, "quote_volume": 1550.24306, "trades": 33, "taker_buy_volume": 12479.2, "taker_buy_quote": 1334.02648}, {"ts": 1768930620000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 27729.4, "quote_volume": 2959.34494, "trades": 40, "taker_buy_volume": 2846.8, "taker_buy_quote": 303.77856}, {"ts": 1768930680000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 60676.4, "quote_volume": 6484.70497, "trades": 36, "taker_buy_volume": 53928.2, "taker_buy_quote": 5763.30257}, {"ts": 1768930740000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 46168.6, "quote_volume": 4934.91176, "trades": 41, "taker_buy_volume": 38623.4, "taker_buy_quote": 4128.46846}, {"ts": 1768930800000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 131912.5, "quote_volume": 14070.42372, "trades": 55, "taker_buy_volume": 21856.5, "taker_buy_quote": 2332.08855}, {"ts": 1768930860000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 20977.5, "quote_volume": 2238.27791, "trades": 20, "taker_buy_volume": 1893.7, "taker_buy_quote": 202.05779}, {"ts": 1768930920000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 21308.3, "quote_volume": 2273.70647, "trades": 22, "taker_buy_volume": 2413.7, "taker_buy_quote": 257.70473}, {"ts": 1768930980000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1066, "volume": 33337.8, "quote_volume": 3553.72216, "trades": 35, "taker_buy_volume": 1656.8, "taker_buy_quote": 176.62426}, {"ts": 1768931040000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 31291.4, "quote_volume": 3334.45731, "trades": 33, "taker_buy_volume": 2468.4, "taker_buy_quote": 263.14081}, {"ts": 1768931100000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 25834.9, "quote_volume": 2751.69484, "trades": 21, "taker_buy_volume": 2779.9, "taker_buy_quote": 296.33734}, {"ts": 1768931160000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 114078.8, "quote_volume": 12129.0681, "trades": 106, "taker_buy_volume": 12388.4, "taker_buy_quote": 1317.44539}, {"ts": 1768931220000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 62735.4, "quote_volume": 6668.48972, "trades": 57, "taker_buy_volume": 54526.0, "taker_buy_quote": 5796.12133}, {"ts": 1768931280000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 293935.3, "quote_volume": 31323.96287, "trades": 106, "taker_buy_volume": 171306.1, "taker_buy_quote": 18252.40559}, {"ts": 1768931340000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 33042.6, "quote_volume": 3530.787, "trades": 64, "taker_buy_volume": 30854.7, "taker_buy_quote": 3297.04575}, {"ts": 1768931400000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 28079.3, "quote_volume": 2997.11291, "trades": 34, "taker_buy_volume": 8068.2, "taker_buy_quote": 861.07425}, {"ts": 1768931460000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 30385.3, "quote_volume": 3235.40184, "trades": 29, "taker_buy_volume": 572.7, "taker_buy_quote": 61.00288}, {"ts": 1768931520000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 27105.7, "quote_volume": 2884.41803, "trades": 44, "taker_buy_volume": 23396.0, "taker_buy_quote": 2489.84309}, {"ts": 1768931580000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 311626.0, "quote_volume": 33194.66223, "trades": 74, "taker_buy_volume": 259383.2, "taker_buy_quote": 27630.76459}, {"ts": 1768931640000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1068, "volume": 150169.4, "quote_volume": 16022.60542, "trades": 77, "taker_buy_volume": 120354.3, "taker_buy_quote": 12844.20058}, {"ts": 1768931700000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 8677.7, "quote_volume": 925.99672, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931760000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 1464.6, "quote_volume": 156.27699, "trades": 17, "taker_buy_volume": 839.3, "taker_buy_quote": 89.56363}, {"ts": 1768931820000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 174755.9, "quote_volume": 18686.74118, "trades": 91, "taker_buy_volume": 132850.5, "taker_buy_quote": 14207.62904}, {"ts": 1768931880000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3582.1, "quote_volume": 382.5421, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931940000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2424.8, "quote_volume": 258.72616, "trades": 11, "taker_buy_volume": 101.6, "taker_buy_quote": 10.84072}, {"ts": 1768932000000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 38309.2, "quote_volume": 4088.26695, "trades": 23, "taker_buy_volume": 37021.9, "taker_buy_quote": 3950.90361}, {"ts": 1768932060000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 77336.1, "quote_volume": 8264.89496, "trades": 48, "taker_buy_volume": 40158.4, "taker_buy_quote": 4291.03286}, {"ts": 1768932120000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 13223.9, "quote_volume": 1412.41355, "trades": 8, "taker_buy_volume": 1010.3, "taker_buy_quote": 108.00107}, {"ts": 1768932180000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 36253.9, "quote_volume": 3871.90057, "trades": 30, "taker_buy_volume": 1313.8, "taker_buy_quote": 140.35384}, {"ts": 1768932240000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 33166.4, "quote_volume": 3545.4394, "trades": 43, "taker_buy_volume": 27452.4, "taker_buy_quote": 2934.66156}, {"ts": 1768932300000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 43706.3, "quote_volume": 4666.67284, "trades": 26, "taker_buy_volume": 7895.2, "taker_buy_quote": 843.61952}, {"ts": 1768932360000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 5176.4, "quote_volume": 552.2609, "trades": 8, "taker_buy_volume": 4566.6, "taker_buy_quote": 487.25622}, {"ts": 1768932420000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 36442.4, "quote_volume": 3888.6905, "trades": 48, "taker_buy_volume": 29220.6, "taker_buy_quote": 3118.64216}, {"ts": 1768932480000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 47694.6, "quote_volume": 5092.69052, "trades": 47, "taker_buy_volume": 34079.4, "taker_buy_quote": 3639.56163}, {"ts": 1768932540000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 7608.8, "quote_volume": 811.42173, "trades": 14, "taker_buy_volume": 1123.6, "taker_buy_quote": 119.91048}, {"ts": 1768932600000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 4084.7, "quote_volume": 436.08261, "trades": 23, "taker_buy_volume": 3277.9, "taker_buy_quote": 349.9651}, {"ts": 1768932660000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 6507.6, "quote_volume": 694.49028, "trades": 14, "taker_buy_volume": 1047.6, "taker_buy_quote": 111.88368}, {"ts": 1768932720000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1255.4, "quote_volume": 133.95118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932780000, "open": 0.1068, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 57485.8, "quote_volume": 6140.93791, "trades": 37, "taker_buy_volume": 48927.9, "taker_buy_quote": 5227.68656}, {"ts": 1768932840000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 33174.6, "quote_volume": 3546.28354, "trades": 11, "taker_buy_volume": 4677.2, "taker_buy_quote": 499.99268}, {"ts": 1768932900000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 26678.8, "quote_volume": 2848.8463, "trades": 41, "taker_buy_volume": 606.0, "taker_buy_quote": 64.6677}, {"ts": 1768932960000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 22586.1, "quote_volume": 2409.69369, "trades": 21, "taker_buy_volume": 15509.0, "taker_buy_quote": 1654.8103}, {"ts": 1768933020000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 10413.4, "quote_volume": 1112.09042, "trades": 30, "taker_buy_volume": 9166.8, "taker_buy_quote": 979.01424}, {"ts": 1768933080000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 100850.7, "quote_volume": 10761.11302, "trades": 38, "taker_buy_volume": 28604.7, "taker_buy_quote": 3054.97196}, {"ts": 1768933140000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2261.9, "quote_volume": 241.14197, "trades": 4, "taker_buy_volume": 234.3, "taker_buy_quote": 24.99981}, {"ts": 1768933200000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 28255.4, "quote_volume": 3010.63877, "trades": 43, "taker_buy_volume": 11564.5, "taker_buy_quote": 1232.78554}, {"ts": 1768933260000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2739.6, "quote_volume": 291.722, "trades": 10, "taker_buy_volume": 1578.2, "taker_buy_quote": 168.0783}, {"ts": 1768933320000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 99454.0, "quote_volume": 10591.82015, "trades": 33, "taker_buy_volume": 53076.2, "taker_buy_quote": 5652.64243}, {"ts": 1768933380000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 36032.6, "quote_volume": 3829.52041, "trades": 37, "taker_buy_volume": 296.9, "taker_buy_quote": 31.59016}, {"ts": 1768933440000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 29121.6, "quote_volume": 3100.24118, "trades": 36, "taker_buy_volume": 23717.7, "taker_buy_quote": 2525.22785}, {"ts": 1768933500000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 32607.7, "quote_volume": 3475.77343, "trades": 32, "taker_buy_volume": 17318.9, "taker_buy_quote": 1846.28846}, {"ts": 1768933560000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 139296.1, "quote_volume": 14851.16145, "trades": 46, "taker_buy_volume": 132519.3, "taker_buy_quote": 14128.98593}, {"ts": 1768933620000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 66900.4, "quote_volume": 7138.6043, "trades": 31, "taker_buy_volume": 23912.8, "taker_buy_quote": 2553.16368}, {"ts": 1768933680000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 30335.6, "quote_volume": 3230.70599, "trades": 44, "taker_buy_volume": 18286.5, "taker_buy_quote": 1947.89911}, {"ts": 1768933740000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 17378.4, "quote_volume": 1850.70533, "trades": 9, "taker_buy_volume": 16435.7, "taker_buy_quote": 1750.40205}, {"ts": 1768933800000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 50394.6, "quote_volume": 5361.93428, "trades": 26, "taker_buy_volume": 5746.1, "taker_buy_quote": 611.38504}, {"ts": 1768933860000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 47739.4, "quote_volume": 5075.06657, "trades": 26, "taker_buy_volume": 13866.6, "taker_buy_quote": 1474.38793}, {"ts": 1768933920000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 22902.1, "quote_volume": 2435.73547, "trades": 30, "taker_buy_volume": 19279.9, "taker_buy_quote": 2050.69561}, {"ts": 1768933980000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 42147.1, "quote_volume": 4476.91617, "trades": 56, "taker_buy_volume": 16490.0, "taker_buy_quote": 1751.83776}, {"ts": 1768934040000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 38580.9, "quote_volume": 4107.05024, "trades": 39, "taker_buy_volume": 38338.6, "taker_buy_quote": 4081.24529}, {"ts": 1768934100000, "open": 0.1064, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 315837.0, "quote_volume": 33579.17774, "trades": 120, "taker_buy_volume": 9726.4, "taker_buy_quote": 1034.7124}, {"ts": 1768934160000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 29162.9, "quote_volume": 3098.85413, "trades": 33, "taker_buy_volume": 16668.5, "taker_buy_quote": 1771.74655}, {"ts": 1768934220000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 11733.8, "quote_volume": 1246.15265, "trades": 21, "taker_buy_volume": 848.6, "taker_buy_quote": 90.14441}, {"ts": 1768934280000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 8026.3, "quote_volume": 851.70324, "trades": 21, "taker_buy_volume": 570.0, "taker_buy_quote": 60.55448}, {"ts": 1768934340000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 26952.3, "quote_volume": 2861.23108, "trades": 30, "taker_buy_volume": 13655.2, "taker_buy_quote": 1450.18224}, {"ts": 1768934400000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 412949.0, "quote_volume": 43764.72053, "trades": 137, "taker_buy_volume": 125685.6, "taker_buy_quote": 13317.45237}, {"ts": 1768934460000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 126806.8, "quote_volume": 13428.1745, "trades": 155, "taker_buy_volume": 21075.7, "taker_buy_quote": 2232.40251}, {"ts": 1768934520000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 68430.7, "quote_volume": 7260.51145, "trades": 30, "taker_buy_volume": 61942.5, "taker_buy_quote": 6572.11343}, {"ts": 1768934580000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 97491.6, "quote_volume": 10343.85876, "trades": 40, "taker_buy_volume": 25671.7, "taker_buy_quote": 2723.76737}, {"ts": 1768934640000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 41772.8, "quote_volume": 4436.17306, "trades": 26, "taker_buy_volume": 32972.7, "taker_buy_quote": 3502.07703}, {"ts": 1768934700000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 130959.5, "quote_volume": 13879.37056, "trades": 81, "taker_buy_volume": 70479.4, "taker_buy_quote": 7463.95303}, {"ts": 1768934760000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 112878.4, "quote_volume": 11949.08727, "trades": 37, "taker_buy_volume": 60976.7, "taker_buy_quote": 6457.43253}, {"ts": 1768934820000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 24168.1, "quote_volume": 2558.3191, "trades": 37, "taker_buy_volume": 448.7, "taker_buy_quote": 47.52489}, {"ts": 1768934880000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 20040.8, "quote_volume": 2123.66349, "trades": 24, "taker_buy_volume": 12883.6, "taker_buy_quote": 1365.64672}, {"ts": 1768934940000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 105999.6, "quote_volume": 11254.00014, "trades": 40, "taker_buy_volume": 95800.6, "taker_buy_quote": 10171.66631}, {"ts": 1768935000000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 70872.7, "quote_volume": 7519.32716, "trades": 25, "taker_buy_volume": 219.0, "taker_buy_quote": 23.2578}, {"ts": 1768935060000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 4745.8, "quote_volume": 503.52938, "trades": 8, "taker_buy_volume": 4127.7, "taker_buy_quote": 437.94897}, {"ts": 1768935120000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 9779.8, "quote_volume": 1037.63678, "trades": 18, "taker_buy_volume": 4650.5, "taker_buy_quote": 493.41805}, {"ts": 1768935180000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 36925.1, "quote_volume": 3917.70296, "trades": 27, "taker_buy_volume": 25067.9, "taker_buy_quote": 2659.70419}, {"ts": 1768935240000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 39668.8, "quote_volume": 4205.12454, "trades": 33, "taker_buy_volume": 32253.5, "taker_buy_quote": 3419.10274}, {"ts": 1768935300000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1498.0, "quote_volume": 158.8609, "trades": 14, "taker_buy_volume": 580.2, "taker_buy_quote": 61.55922}, {"ts": 1768935360000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 61368.8, "quote_volume": 6522.30942, "trades": 31, "taker_buy_volume": 58361.9, "taker_buy_quote": 6203.02319}, {"ts": 1768935420000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 12404.0, "quote_volume": 1317.35187, "trades": 10, "taker_buy_volume": 470.7, "taker_buy_quote": 50.03541}, {"ts": 1768935480000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 9971.4, "quote_volume": 1059.33849, "trades": 10, "taker_buy_volume": 7529.9, "taker_buy_quote": 800.24614}, {"ts": 1768935540000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 20803.7, "quote_volume": 2211.177, "trades": 26, "taker_buy_volume": 16746.9, "taker_buy_quote": 1780.19547}, {"ts": 1768935600000, "open": 0.1063, "high": 0.1067, "low": 0.1063, "close": 0.1066, "volume": 173027.2, "quote_volume": 18444.26835, "trades": 98, "taker_buy_volume": 153646.2, "taker_buy_quote": 16378.46678}, {"ts": 1768935660000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 110437.2, "quote_volume": 11792.43901, "trades": 74, "taker_buy_volume": 97277.4, "taker_buy_quote": 10387.27171}, {"ts": 1768935720000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 30376.9, "quote_volume": 3246.90019, "trades": 30, "taker_buy_volume": 29957.8, "taker_buy_quote": 3202.14031}, {"ts": 1768935780000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 112607.5, "quote_volume": 12055.59034, "trades": 79, "taker_buy_volume": 75718.7, "taker_buy_quote": 8106.34099}, {"ts": 1768935840000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 128869.5, "quote_volume": 13778.04431, "trades": 55, "taker_buy_volume": 21367.4, "taker_buy_quote": 2283.83535}, {"ts": 1768935900000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 16351.0, "quote_volume": 1748.17587, "trades": 27, "taker_buy_volume": 15445.3, "taker_buy_quote": 1651.423}, {"ts": 1768935960000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8045.2, "quote_volume": 859.36187, "trades": 27, "taker_buy_volume": 5840.3, "taker_buy_quote": 623.87378}, {"ts": 1768936020000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 16375.2, "quote_volume": 1748.95377, "trades": 40, "taker_buy_volume": 12638.4, "taker_buy_quote": 1349.78112}, {"ts": 1768936080000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 7022.8, "quote_volume": 750.66051, "trades": 34, "taker_buy_volume": 6013.6, "taker_buy_quote": 642.85384}, {"ts": 1768936140000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 44426.4, "quote_volume": 4741.23048, "trades": 21, "taker_buy_volume": 6924.4, "taker_buy_quote": 739.52592}, {"ts": 1768936200000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 6699.8, "quote_volume": 714.82534, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936260000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 43045.9, "quote_volume": 4585.18759, "trades": 37, "taker_buy_volume": 15563.6, "taker_buy_quote": 1657.53185}, {"ts": 1768936320000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 5932.9, "quote_volume": 631.87381, "trades": 13, "taker_buy_volume": 1138.5, "taker_buy_quote": 121.27021}, {"ts": 1768936380000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 45191.6, "quote_volume": 4804.7321, "trades": 58, "taker_buy_volume": 3376.3, "taker_buy_quote": 358.90069}, {"ts": 1768936440000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 11119.3, "quote_volume": 1184.07376, "trades": 26, "taker_buy_volume": 9689.2, "taker_buy_quote": 1031.7984}, {"ts": 1768936500000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 5901.5, "quote_volume": 628.4769, "trades": 12, "taker_buy_volume": 831.6, "taker_buy_quote": 88.59363}, {"ts": 1768936560000, "open": 0.1065, "high": 0.1066, "low": 0.1062, "close": 0.1064, "volume": 603586.2, "quote_volume": 64222.86378, "trades": 269, "taker_buy_volume": 228412.6, "taker_buy_quote": 24306.31032}, {"ts": 1768936620000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 85420.9, "quote_volume": 9091.0206, "trades": 44, "taker_buy_volume": 15575.3, "taker_buy_quote": 1658.76945}, {"ts": 1768936680000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 12517.8, "quote_volume": 1330.81284, "trades": 44, "taker_buy_volume": 3838.1, "taker_buy_quote": 408.00602}, {"ts": 1768936740000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 2078.9, "quote_volume": 220.94027, "trades": 12, "taker_buy_volume": 487.1, "taker_buy_quote": 51.78626}, {"ts": 1768936800000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 6920.9, "quote_volume": 736.32465, "trades": 26, "taker_buy_volume": 2663.1, "taker_buy_quote": 283.36324}, {"ts": 1768936860000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 713.0, "quote_volume": 75.8682, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 5.325}, {"ts": 1768936920000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 16763.8, "quote_volume": 1784.66171, "trades": 19, "taker_buy_volume": 10082.1, "taker_buy_quote": 1073.72883}, {"ts": 1768936980000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2659.0, "quote_volume": 282.69122, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 40493.9, "quote_volume": 4304.52085, "trades": 24, "taker_buy_volume": 38045.8, "taker_buy_quote": 4044.28782}, {"ts": 1768937100000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 617.1, "quote_volume": 65.59773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937160000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2291.7, "quote_volume": 243.76088, "trades": 4, "taker_buy_volume": 1531.7, "taker_buy_quote": 162.97288}, {"ts": 1768937220000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 25079.7, "quote_volume": 2665.92143, "trades": 25, "taker_buy_volume": 9528.0, "taker_buy_quote": 1012.8264}, {"ts": 1768937280000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 643.9, "quote_volume": 68.39064, "trades": 2, "taker_buy_volume": 84.6, "taker_buy_quote": 8.99298}, {"ts": 1768937340000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 52385.8, "quote_volume": 5563.37196, "trades": 48, "taker_buy_volume": 16902.2, "taker_buy_quote": 1795.01364}, {"ts": 1768937400000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 40253.2, "quote_volume": 4270.87016, "trades": 63, "taker_buy_volume": 20686.3, "taker_buy_quote": 2194.82207}, {"ts": 1768937460000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 176174.7, "quote_volume": 18690.08794, "trades": 65, "taker_buy_volume": 99606.8, "taker_buy_quote": 10568.27414}, {"ts": 1768937520000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 45351.0, "quote_volume": 4816.22704, "trades": 25, "taker_buy_volume": 13775.6, "taker_buy_quote": 1462.97908}, {"ts": 1768937580000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 15232.7, "quote_volume": 1617.78575, "trades": 13, "taker_buy_volume": 4714.7, "taker_buy_quote": 501.16318}, {"ts": 1768937640000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2408.8, "quote_volume": 255.79914, "trades": 15, "taker_buy_volume": 549.2, "taker_buy_quote": 58.32504}, {"ts": 1768937700000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 40061.7, "quote_volume": 4248.8148, "trades": 54, "taker_buy_volume": 11716.5, "taker_buy_quote": 1242.00472}, {"ts": 1768937760000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1134.0, "quote_volume": 120.33531, "trades": 9, "taker_buy_volume": 555.7, "taker_buy_quote": 58.97768}, {"ts": 1768937820000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 81113.5, "quote_volume": 8613.62236, "trades": 53, "taker_buy_volume": 72527.0, "taker_buy_quote": 7702.37493}, {"ts": 1768937880000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 3015.5, "quote_volume": 320.2461, "trades": 10, "taker_buy_volume": 75.4, "taker_buy_quote": 8.00748}, {"ts": 1768937940000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 58091.8, "quote_volume": 6163.63414, "trades": 29, "taker_buy_volume": 1045.4, "taker_buy_quote": 111.0111}, {"ts": 1768938000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2210.0, "quote_volume": 234.481, "trades": 11, "taker_buy_volume": 148.5, "taker_buy_quote": 15.75585}, {"ts": 1768938060000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 149842.4, "quote_volume": 15927.73025, "trades": 31, "taker_buy_volume": 138332.1, "taker_buy_quote": 14704.94897}, {"ts": 1768938120000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1203.1, "quote_volume": 127.90839, "trades": 5, "taker_buy_volume": 188.6, "taker_buy_quote": 20.06704}, {"ts": 1768938180000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 8967.5, "quote_volume": 953.19361, "trades": 11, "taker_buy_volume": 148.2, "taker_buy_quote": 15.75366}, {"ts": 1768938240000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 60063.0, "quote_volume": 6380.31643, "trades": 10, "taker_buy_volume": 470.3, "taker_buy_quote": 49.99289}, {"ts": 1768938300000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 3652.8, "quote_volume": 388.20883, "trades": 25, "taker_buy_volume": 2266.8, "taker_buy_quote": 241.00078}, {"ts": 1768938360000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 20107.9, "quote_volume": 2138.99324, "trades": 34, "taker_buy_volume": 16011.6, "taker_buy_quote": 1703.39701}, {"ts": 1768938420000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7878.4, "quote_volume": 837.01781, "trades": 28, "taker_buy_volume": 1234.7, "taker_buy_quote": 131.24861}, {"ts": 1768938480000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 16880.2, "quote_volume": 1792.96296, "trades": 22, "taker_buy_volume": 4812.3, "taker_buy_quote": 511.53264}, {"ts": 1768938540000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 89851.8, "quote_volume": 9542.25106, "trades": 20, "taker_buy_volume": 39532.7, "taker_buy_quote": 4198.37274}, {"ts": 1768938600000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 9638.2, "quote_volume": 1024.22893, "trades": 22, "taker_buy_volume": 6669.4, "taker_buy_quote": 708.94237}, {"ts": 1768938660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 17092.2, "quote_volume": 1816.90086, "trades": 28, "taker_buy_volume": 3119.9, "taker_buy_quote": 331.64537}, {"ts": 1768938720000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 7970.6, "quote_volume": 847.4824, "trades": 32, "taker_buy_volume": 5461.6, "taker_buy_quote": 580.7757}, {"ts": 1768938780000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 25166.5, "quote_volume": 2680.17688, "trades": 20, "taker_buy_volume": 18661.0, "taker_buy_quote": 1987.3965}, {"ts": 1768938840000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 538.3, "quote_volume": 57.28296, "trades": 2, "taker_buy_volume": 78.4, "taker_buy_quote": 8.3496}, {"ts": 1768938900000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 27512.0, "quote_volume": 2927.2768, "trades": 18, "taker_buy_volume": 10409.4, "taker_buy_quote": 1107.56016}, {"ts": 1768938960000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 8760.4, "quote_volume": 932.05047, "trades": 10, "taker_buy_volume": 84.6, "taker_buy_quote": 9.00144}, {"ts": 1768939020000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 12018.6, "quote_volume": 1277.57718, "trades": 20, "taker_buy_volume": 2580.2, "taker_buy_quote": 274.27526}, {"ts": 1768939080000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 732.3, "quote_volume": 77.87168, "trades": 2, "taker_buy_volume": 281.9, "taker_buy_quote": 29.99416}, {"ts": 1768939140000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 650.4, "quote_volume": 69.14282, "trades": 2, "taker_buy_volume": 53.0, "taker_buy_quote": 5.6392}, {"ts": 1768939200000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 5909.9, "quote_volume": 628.21717, "trades": 10, "taker_buy_volume": 695.8, "taker_buy_quote": 74.01053}, {"ts": 1768939260000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 16091.4, "quote_volume": 1710.5522, "trades": 21, "taker_buy_volume": 1636.2, "taker_buy_quote": 173.96444}, {"ts": 1768939320000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 80880.5, "quote_volume": 8589.55294, "trades": 12, "taker_buy_volume": 438.4, "taker_buy_quote": 46.60192}, {"ts": 1768939380000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 701.3, "quote_volume": 74.50807, "trades": 2, "taker_buy_volume": 300.1, "taker_buy_quote": 31.90063}, {"ts": 1768939440000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7654.8, "quote_volume": 813.48551, "trades": 6, "taker_buy_volume": 5457.5, "taker_buy_quote": 580.13225}, {"ts": 1768939500000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 46114.8, "quote_volume": 4897.34644, "trades": 21, "taker_buy_volume": 304.2, "taker_buy_quote": 32.30604}, {"ts": 1768939560000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768939620000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 71732.5, "quote_volume": 7610.15235, "trades": 49, "taker_buy_volume": 59818.0, "taker_buy_quote": 6346.6898}, {"ts": 1768939680000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 27513.3, "quote_volume": 2921.49836, "trades": 22, "taker_buy_volume": 23372.3, "taker_buy_quote": 2482.13826}, {"ts": 1768939740000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 21393.8, "quote_volume": 2273.84091, "trades": 24, "taker_buy_volume": 13558.3, "taker_buy_quote": 1441.23244}, {"ts": 1768939800000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5400.3, "quote_volume": 573.84825, "trades": 14, "taker_buy_volume": 270.1, "taker_buy_quote": 28.71163}, {"ts": 1768939860000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 42984.0, "quote_volume": 4572.72822, "trades": 38, "taker_buy_volume": 34967.7, "taker_buy_quote": 3719.85121}, {"ts": 1768939920000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 80413.7, "quote_volume": 8552.56058, "trades": 34, "taker_buy_volume": 32759.3, "taker_buy_quote": 3485.58952}, {"ts": 1768939980000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 29176.5, "quote_volume": 3099.9448, "trades": 32, "taker_buy_volume": 12996.7, "taker_buy_quote": 1381.45921}, {"ts": 1768940040000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 111325.2, "quote_volume": 11811.60372, "trades": 54, "taker_buy_volume": 9243.3, "taker_buy_quote": 980.71413}, {"ts": 1768940100000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 26193.3, "quote_volume": 2781.65507, "trades": 13, "taker_buy_volume": 24707.9, "taker_buy_quote": 2623.96413}, {"ts": 1768940160000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 19225.3, "quote_volume": 2042.39428, "trades": 26, "taker_buy_volume": 17800.4, "taker_buy_quote": 1891.06238}, {"ts": 1768940220000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 48146.4, "quote_volume": 5126.78301, "trades": 62, "taker_buy_volume": 42068.4, "taker_buy_quote": 4479.52073}, {"ts": 1768940280000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 253984.0, "quote_volume": 27093.40335, "trades": 118, "taker_buy_volume": 199587.1, "taker_buy_quote": 21284.83886}, {"ts": 1768940340000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5474.2, "quote_volume": 584.09714, "trades": 8, "taker_buy_volume": 1311.7, "taker_buy_quote": 139.95839}, {"ts": 1768940400000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 531.1, "quote_volume": 56.66837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768940460000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 75327.6, "quote_volume": 8039.70429, "trades": 52, "taker_buy_volume": 40013.7, "taker_buy_quote": 4271.75897}, {"ts": 1768940520000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 28584.8, "quote_volume": 3048.75995, "trades": 25, "taker_buy_volume": 15740.0, "taker_buy_quote": 1679.4698}, {"ts": 1768940580000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 25335.9, "quote_volume": 2704.26215, "trades": 25, "taker_buy_volume": 23566.6, "taker_buy_quote": 2515.47784}, {"ts": 1768940640000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 9249.5, "quote_volume": 987.45307, "trades": 16, "taker_buy_volume": 5314.2, "taker_buy_quote": 567.55656}, {"ts": 1768940700000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 4971.7, "quote_volume": 530.97756, "trades": 4, "taker_buy_volume": 147.6, "taker_buy_quote": 15.76368}, {"ts": 1768940760000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 31261.6, "quote_volume": 3341.8182, "trades": 28, "taker_buy_volume": 13772.9, "taker_buy_quote": 1472.34172}, {"ts": 1768940820000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 33798.5, "quote_volume": 3615.51586, "trades": 43, "taker_buy_volume": 27804.0, "taker_buy_quote": 2974.74274}, {"ts": 1768940880000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 9646.2, "quote_volume": 1031.16618, "trades": 27, "taker_buy_volume": 6977.9, "taker_buy_quote": 745.94499}, {"ts": 1768940940000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 7569.5, "quote_volume": 809.94256, "trades": 17, "taker_buy_volume": 2227.3, "taker_buy_quote": 238.32716}, {"ts": 1768941000000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 8716.4, "quote_volume": 931.85941, "trades": 23, "taker_buy_volume": 5597.8, "taker_buy_quote": 598.48107}, {"ts": 1768941060000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 16593.8, "quote_volume": 1773.66367, "trades": 12, "taker_buy_volume": 14458.3, "taker_buy_quote": 1545.59227}, {"ts": 1768941120000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 17314.7, "quote_volume": 1849.22996, "trades": 22, "taker_buy_volume": 3192.0, "taker_buy_quote": 340.9256}, {"ts": 1768941180000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 5593.2, "quote_volume": 597.35376, "trades": 17, "taker_buy_volume": 2607.6, "taker_buy_quote": 278.49168}, {"ts": 1768941240000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1599.1, "quote_volume": 170.74259, "trades": 7, "taker_buy_volume": 1186.2, "taker_buy_quote": 126.68616}, {"ts": 1768941300000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 69848.6, "quote_volume": 7453.89522, "trades": 27, "taker_buy_volume": 65671.0, "taker_buy_quote": 7008.1453}, {"ts": 1768941360000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 111245.7, "quote_volume": 11869.9265, "trades": 47, "taker_buy_volume": 54029.6, "taker_buy_quote": 5764.96863}, {"ts": 1768941420000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1807.5, "quote_volume": 192.8893, "trades": 7, "taker_buy_volume": 290.5, "taker_buy_quote": 31.0254}, {"ts": 1768941480000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 7138.0, "quote_volume": 762.26759, "trades": 9, "taker_buy_volume": 6429.9, "taker_buy_quote": 686.71332}, {"ts": 1768941540000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 5119.3, "quote_volume": 546.73281, "trades": 11, "taker_buy_volume": 4561.1, "taker_buy_quote": 487.12548}, {"ts": 1768941600000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 69919.2, "quote_volume": 7480.79076, "trades": 31, "taker_buy_volume": 68282.4, "taker_buy_quote": 7305.82526}, {"ts": 1768941660000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 48887.6, "quote_volume": 5226.08444, "trades": 28, "taker_buy_volume": 5783.6, "taker_buy_quote": 618.27713}, {"ts": 1768941720000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 14137.5, "quote_volume": 1512.62841, "trades": 16, "taker_buy_volume": 13296.6, "taker_buy_quote": 1422.7362}, {"ts": 1768941780000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1546.2, "quote_volume": 165.2972, "trades": 3, "taker_buy_volume": 84.2, "taker_buy_quote": 9.0094}, {"ts": 1768941840000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 12356.9, "quote_volume": 1320.95261, "trades": 15, "taker_buy_volume": 3690.6, "taker_buy_quote": 394.52514}, {"ts": 1768941900000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 6213.4, "quote_volume": 664.38469, "trades": 19, "taker_buy_volume": 3451.1, "taker_buy_quote": 369.15359}, {"ts": 1768941960000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 13845.9, "quote_volume": 1481.57683, "trades": 23, "taker_buy_volume": 4899.0, "taker_buy_quote": 524.25853}, {"ts": 1768942020000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 33897.9, "quote_volume": 3632.48734, "trades": 42, "taker_buy_volume": 33100.3, "taker_buy_quote": 3547.06182}, {"ts": 1768942080000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 76159.1, "quote_volume": 8163.09343, "trades": 60, "taker_buy_volume": 31539.5, "taker_buy_quote": 3381.05995}, {"ts": 1768942140000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2301.1, "quote_volume": 246.4277, "trades": 10, "taker_buy_volume": 1293.6, "taker_buy_quote": 138.54456}, {"ts": 1768942200000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 7206.7, "quote_volume": 771.86555, "trades": 20, "taker_buy_volume": 2076.7, "taker_buy_quote": 222.44255}, {"ts": 1768942260000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 6923.3, "quote_volume": 742.13021, "trades": 5, "taker_buy_volume": 6447.8, "taker_buy_quote": 691.20416}, {"ts": 1768942320000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 33073.4, "quote_volume": 3542.10124, "trades": 13, "taker_buy_volume": 3213.0, "taker_buy_quote": 344.1123}, {"ts": 1768942380000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 11422.0, "quote_volume": 1224.37753, "trades": 9, "taker_buy_volume": 10960.3, "taker_buy_quote": 1174.92946}, {"ts": 1768942440000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 38018.5, "quote_volume": 4070.45926, "trades": 21, "taker_buy_volume": 991.2, "taker_buy_quote": 106.0584}, {"ts": 1768942500000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 11373.5, "quote_volume": 1217.95317, "trades": 28, "taker_buy_volume": 9127.8, "taker_buy_quote": 977.4387}, {"ts": 1768942560000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 21442.8, "quote_volume": 2298.61059, "trades": 23, "taker_buy_volume": 18074.1, "taker_buy_quote": 1937.54352}, {"ts": 1768942620000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 38497.2, "quote_volume": 4126.84826, "trades": 22, "taker_buy_volume": 35990.4, "taker_buy_quote": 3858.17088}, {"ts": 1768942680000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 71922.1, "quote_volume": 7710.00153, "trades": 31, "taker_buy_volume": 65219.0, "taker_buy_quote": 6991.4768}, {"ts": 1768942740000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 154992.3, "quote_volume": 16615.12423, "trades": 83, "taker_buy_volume": 113760.7, "taker_buy_quote": 12195.14704}, {"ts": 1768942800000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 15897.4, "quote_volume": 1704.15382, "trades": 27, "taker_buy_volume": 1260.4, "taker_buy_quote": 135.11488}, {"ts": 1768942860000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 14729.9, "quote_volume": 1577.57229, "trades": 26, "taker_buy_volume": 343.1, "taker_buy_quote": 36.74601}, {"ts": 1768942920000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 11974.3, "quote_volume": 1282.44753, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942980000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 4402.7, "quote_volume": 471.47642, "trades": 14, "taker_buy_volume": 1697.2, "taker_buy_quote": 181.77012}, {"ts": 1768943040000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 8896.1, "quote_volume": 952.71805, "trades": 33, "taker_buy_volume": 5946.4, "taker_buy_quote": 636.85944}, {"ts": 1768943100000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 11091.0, "quote_volume": 1187.78618, "trades": 13, "taker_buy_volume": 9258.0, "taker_buy_quote": 991.5318}, {"ts": 1768943160000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 7394.0, "quote_volume": 791.76964, "trades": 13, "taker_buy_volume": 6116.4, "taker_buy_quote": 655.06644}, {"ts": 1768943220000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 8149.5, "quote_volume": 872.23737, "trades": 19, "taker_buy_volume": 1165.4, "taker_buy_quote": 124.81434}, {"ts": 1768943280000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 50580.7, "quote_volume": 5412.09087, "trades": 20, "taker_buy_volume": 1079.6, "taker_buy_quote": 115.5172}, {"ts": 1768943340000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 6889.3, "quote_volume": 737.21437, "trades": 12, "taker_buy_volume": 6228.6, "taker_buy_quote": 666.57527}, {"ts": 1768943400000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 17373.6, "quote_volume": 1858.9752, "trades": 19, "taker_buy_volume": 1047.3, "taker_buy_quote": 112.0611}, {"ts": 1768943460000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 3364.5, "quote_volume": 359.80641, "trades": 10, "taker_buy_volume": 974.8, "taker_buy_quote": 104.3036}, {"ts": 1768943520000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 21773.1, "quote_volume": 2328.73457, "trades": 10, "taker_buy_volume": 11901.8, "taker_buy_quote": 1273.4926}, {"ts": 1768943580000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 6784.9, "quote_volume": 725.30581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768943640000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 6338.6, "quote_volume": 677.54548, "trades": 18, "taker_buy_volume": 707.3, "taker_buy_quote": 75.61037}, {"ts": 1768943700000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 19850.1, "quote_volume": 2120.00004, "trades": 20, "taker_buy_volume": 4968.8, "taker_buy_quote": 530.6772}, {"ts": 1768943760000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 48171.4, "quote_volume": 5140.06822, "trades": 42, "taker_buy_volume": 31427.3, "taker_buy_quote": 3353.31259}, {"ts": 1768943820000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 25413.4, "quote_volume": 2708.89328, "trades": 36, "taker_buy_volume": 3049.7, "taker_buy_quote": 325.09802}, {"ts": 1768943880000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1781.9, "quote_volume": 189.86762, "trades": 8, "taker_buy_volume": 304.7, "taker_buy_quote": 32.48102}, {"ts": 1768943940000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 6127.2, "quote_volume": 653.33414, "trades": 12, "taker_buy_volume": 2299.7, "taker_buy_quote": 245.37799}, {"ts": 1768944000000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944060000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 529.5, "quote_volume": 56.39175, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944120000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1621.4, "quote_volume": 172.78468, "trades": 3, "taker_buy_volume": 1055.8, "taker_buy_quote": 112.54828}, {"ts": 1768944180000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 6183.1, "quote_volume": 658.81401, "trades": 4, "taker_buy_volume": 3138.6, "taker_buy_quote": 334.57476}, {"ts": 1768944240000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 560.0, "quote_volume": 59.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944300000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 6184.8, "quote_volume": 658.6812, "trades": 14, "taker_buy_volume": 94.0, "taker_buy_quote": 10.011}, {"ts": 1768944360000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 910.0, "quote_volume": 96.84374, "trades": 6, "taker_buy_volume": 197.4, "taker_buy_quote": 21.0231}, {"ts": 1768944420000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2007.6, "quote_volume": 213.74426, "trades": 6, "taker_buy_volume": 1356.2, "taker_buy_quote": 144.4353}, {"ts": 1768944480000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 12131.4, "quote_volume": 1290.81104, "trades": 20, "taker_buy_volume": 1776.1, "taker_buy_quote": 189.00712}, {"ts": 1768944540000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 21238.2, "quote_volume": 2259.57852, "trades": 23, "taker_buy_volume": 9949.4, "taker_buy_quote": 1058.62462}, {"ts": 1768944600000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 10586.6, "quote_volume": 1126.41424, "trades": 26, "taker_buy_volume": 1109.5, "taker_buy_quote": 118.0508}, {"ts": 1768944660000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 15575.6, "quote_volume": 1658.72474, "trades": 18, "taker_buy_volume": 14809.0, "taker_buy_quote": 1577.14368}, {"ts": 1768944720000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 1390.5, "quote_volume": 147.96706, "trades": 7, "taker_buy_volume": 178.6, "taker_buy_quote": 19.0209}, {"ts": 1768944780000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 5753.4, "quote_volume": 612.18254, "trades": 17, "taker_buy_volume": 1693.7, "taker_buy_quote": 180.28905}, {"ts": 1768944840000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 15603.1, "quote_volume": 1658.5718, "trades": 27, "taker_buy_volume": 2648.3, "taker_buy_quote": 281.53217}, {"ts": 1768944900000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2880.3, "quote_volume": 306.17589, "trades": 12, "taker_buy_volume": 1278.0, "taker_buy_quote": 135.8514}, {"ts": 1768944960000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3857.8, "quote_volume": 410.08414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945020000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 69880.5, "quote_volume": 7428.85145, "trades": 25, "taker_buy_volume": 5856.2, "taker_buy_quote": 623.01476}, {"ts": 1768945080000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 2091.8, "quote_volume": 222.50286, "trades": 7, "taker_buy_volume": 84.6, "taker_buy_quote": 9.0099}, {"ts": 1768945140000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 6738.7, "quote_volume": 716.99768, "trades": 6, "taker_buy_volume": 6644.8, "taker_buy_quote": 707.00672}, {"ts": 1768945200000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1948.3, "quote_volume": 207.23756, "trades": 9, "taker_buy_volume": 1184.5, "taker_buy_quote": 126.0308}, {"ts": 1768945260000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2583.7, "quote_volume": 274.64731, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945320000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 779.0, "quote_volume": 82.81421, "trades": 5, "taker_buy_volume": 65.1, "taker_buy_quote": 6.92664}, {"ts": 1768945380000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 18231.7, "quote_volume": 1938.03096, "trades": 27, "taker_buy_volume": 7106.4, "taker_buy_quote": 755.42067}, {"ts": 1768945440000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1221.8, "quote_volume": 129.91216, "trades": 8, "taker_buy_volume": 348.2, "taker_buy_quote": 37.04848}, {"ts": 1768945500000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2202.1, "quote_volume": 234.32131, "trades": 12, "taker_buy_volume": 1509.3, "taker_buy_quote": 160.60739}, {"ts": 1768945560000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 64397.4, "quote_volume": 6845.47749, "trades": 25, "taker_buy_volume": 1416.9, "taker_buy_quote": 150.71965}, {"ts": 1768945620000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1128.8, "quote_volume": 119.91841, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945680000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 106559.4, "quote_volume": 11323.57148, "trades": 43, "taker_buy_volume": 97200.7, "taker_buy_quote": 10329.67754}, {"ts": 1768945740000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 590.6, "quote_volume": 62.72172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945800000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 713.3, "quote_volume": 75.75246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945860000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 8958.8, "quote_volume": 951.53432, "trades": 11, "taker_buy_volume": 371.9, "taker_buy_quote": 39.55085}, {"ts": 1768945920000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 761.0, "quote_volume": 80.8943, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945980000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 22743.9, "quote_volume": 2416.28576, "trades": 12, "taker_buy_volume": 94.2, "taker_buy_quote": 10.01346}, {"ts": 1768946040000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 11228.1, "quote_volume": 1192.43458, "trades": 18, "taker_buy_volume": 103.6, "taker_buy_quote": 11.01268}, {"ts": 1768946100000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 13530.8, "quote_volume": 1436.88248, "trades": 14, "taker_buy_volume": 12646.0, "taker_buy_quote": 1343.0052}, {"ts": 1768946160000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1903.3, "quote_volume": 202.11042, "trades": 12, "taker_buy_volume": 1048.5, "taker_buy_quote": 111.3507}, {"ts": 1768946220000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1222.1, "quote_volume": 129.78702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946280000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 480.8, "quote_volume": 51.06096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946340000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 2397.9, "quote_volume": 254.74698, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 95.67}, {"ts": 1768946400000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 542.5, "quote_volume": 57.62337, "trades": 2, "taker_buy_volume": 98.7, "taker_buy_quote": 10.49181}, {"ts": 1768946460000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 4986.1, "quote_volume": 529.98196, "trades": 12, "taker_buy_volume": 3950.7, "taker_buy_quote": 419.95941}, {"ts": 1768946520000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 3886.8, "quote_volume": 413.10271, "trades": 12, "taker_buy_volume": 1481.9, "taker_buy_quote": 157.52597}, {"ts": 1768946580000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 563.8, "quote_volume": 59.93194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946640000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1226.3, "quote_volume": 130.37678, "trades": 5, "taker_buy_volume": 210.9, "taker_buy_quote": 22.43976}, {"ts": 1768946700000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1927.5, "quote_volume": 204.92089, "trades": 4, "taker_buy_volume": 276.4, "taker_buy_quote": 29.40896}, {"ts": 1768946760000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 18949.5, "quote_volume": 2016.00332, "trades": 21, "taker_buy_volume": 16714.7, "taker_buy_quote": 1778.44408}, {"ts": 1768946820000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 17418.2, "quote_volume": 1853.25338, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 428.1, "quote_volume": 45.50703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946940000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 13410.4, "quote_volume": 1425.53587, "trades": 25, "taker_buy_volume": 2981.3, "taker_buy_quote": 316.92254}, {"ts": 1768947000000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 680.7, "quote_volume": 72.35841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947060000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 3729.7, "quote_volume": 396.42009, "trades": 10, "taker_buy_volume": 1273.1, "taker_buy_quote": 135.33053}, {"ts": 1768947120000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 733.7, "quote_volume": 77.91894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947180000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 35879.7, "quote_volume": 3815.12106, "trades": 23, "taker_buy_volume": 35452.8, "taker_buy_quote": 3769.6989}, {"ts": 1768947240000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 18850.6, "quote_volume": 2005.64827, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947300000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 37968.0, "quote_volume": 4039.73552, "trades": 10, "taker_buy_volume": 148.2, "taker_buy_quote": 15.76848}, {"ts": 1768947360000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3265.4, "quote_volume": 347.21684, "trades": 6, "taker_buy_volume": 1048.2, "taker_buy_quote": 111.52848}, {"ts": 1768947420000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 1079.7, "quote_volume": 114.9433, "trades": 2, "taker_buy_volume": 632.2, "taker_buy_quote": 67.3293}, {"ts": 1768947480000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 13324.3, "quote_volume": 1418.26713, "trades": 12, "taker_buy_volume": 12710.5, "taker_buy_quote": 1353.00537}, {"ts": 1768947540000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 6597.2, "quote_volume": 701.94208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947600000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 24540.6, "quote_volume": 2611.1095, "trades": 11, "taker_buy_volume": 160.0, "taker_buy_quote": 17.024}, {"ts": 1768947660000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 29905.3, "quote_volume": 3178.95033, "trades": 19, "taker_buy_volume": 169.4, "taker_buy_quote": 18.02416}, {"ts": 1768947720000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1428.3, "quote_volume": 151.8537, "trades": 10, "taker_buy_volume": 254.1, "taker_buy_quote": 27.03624}, {"ts": 1768947780000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 687.0, "quote_volume": 73.03751, "trades": 3, "taker_buy_volume": 94.1, "taker_buy_quote": 10.01224}, {"ts": 1768947840000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 67012.9, "quote_volume": 7116.41357, "trades": 40, "taker_buy_volume": 19905.1, "taker_buy_quote": 2113.93195}, {"ts": 1768947900000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 5258.3, "quote_volume": 558.36811, "trades": 5, "taker_buy_volume": 4624.8, "taker_buy_quote": 491.15376}, {"ts": 1768947960000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2715.2, "quote_volume": 288.08272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948020000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 22048.0, "quote_volume": 2339.25712, "trades": 23, "taker_buy_volume": 6929.1, "taker_buy_quote": 735.19542}, {"ts": 1768948080000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1607.4, "quote_volume": 170.5556, "trades": 9, "taker_buy_volume": 1153.3, "taker_buy_quote": 122.37559}, {"ts": 1768948140000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 16346.2, "quote_volume": 1735.93052, "trades": 17, "taker_buy_volume": 15808.1, "taker_buy_quote": 1678.83058}, {"ts": 1768948200000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 92532.4, "quote_volume": 9836.12429, "trades": 29, "taker_buy_volume": 51602.4, "taker_buy_quote": 5485.33512}, {"ts": 1768948260000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 17523.0, "quote_volume": 1860.9426, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948320000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1858.4, "quote_volume": 197.45615, "trades": 6, "taker_buy_volume": 940.7, "taker_buy_quote": 99.99641}, {"ts": 1768948380000, "open": 0.1063, "high": 0.1063, "low": 0.1047, "close": 0.105, "volume": 1396335.9, "quote_volume": 146923.93477, "trades": 667, "taker_buy_volume": 502827.3, "taker_buy_quote": 52882.20014}, {"ts": 1768948440000, "open": 0.1051, "high": 0.1051, "low": 0.1047, "close": 0.1048, "volume": 218396.4, "quote_volume": 22898.51841, "trades": 188, "taker_buy_volume": 100693.7, "taker_buy_quote": 10557.6933}, {"ts": 1768948500000, "open": 0.1048, "high": 0.1058, "low": 0.1048, "close": 0.1058, "volume": 553569.4, "quote_volume": 58350.46575, "trades": 229, "taker_buy_volume": 269629.3, "taker_buy_quote": 28405.38054}, {"ts": 1768948560000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 113875.3, "quote_volume": 12043.17721, "trades": 78, "taker_buy_volume": 44432.7, "taker_buy_quote": 4699.94765}, {"ts": 1768948620000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 113167.2, "quote_volume": 11956.40754, "trades": 87, "taker_buy_volume": 58075.2, "taker_buy_quote": 6139.24507}, {"ts": 1768948680000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 27142.7, "quote_volume": 2871.20642, "trades": 40, "taker_buy_volume": 23249.2, "taker_buy_quote": 2459.59204}, {"ts": 1768948740000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 29220.8, "quote_volume": 3094.14179, "trades": 26, "taker_buy_volume": 25811.5, "taker_buy_quote": 2733.43785}, {"ts": 1768948800000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 40865.9, "quote_volume": 4328.65515, "trades": 34, "taker_buy_volume": 16412.7, "taker_buy_quote": 1739.06882}, {"ts": 1768948860000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 23294.5, "quote_volume": 2469.2302, "trades": 28, "taker_buy_volume": 11515.8, "taker_buy_quote": 1220.8633}, {"ts": 1768948920000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 47300.2, "quote_volume": 5013.75904, "trades": 34, "taker_buy_volume": 4602.1, "taker_buy_quote": 487.8226}, {"ts": 1768948980000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1058, "volume": 83630.7, "quote_volume": 8849.37999, "trades": 72, "taker_buy_volume": 29382.1, "taker_buy_quote": 3112.38857}, {"ts": 1768949040000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 21786.8, "quote_volume": 2305.15488, "trades": 29, "taker_buy_volume": 17576.0, "taker_buy_quote": 1860.04658}, {"ts": 1768949100000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 7896.2, "quote_volume": 836.23256, "trades": 14, "taker_buy_volume": 249.8, "taker_buy_quote": 26.4788}, {"ts": 1768949160000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 671.8, "quote_volume": 71.14362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949220000, "open": 0.1059, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 30826.9, "quote_volume": 3261.84491, "trades": 25, "taker_buy_volume": 334.4, "taker_buy_quote": 35.4464}, {"ts": 1768949280000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 30967.5, "quote_volume": 3273.33227, "trades": 55, "taker_buy_volume": 675.2, "taker_buy_quote": 71.43616}, {"ts": 1768949340000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 14186.8, "quote_volume": 1500.53189, "trades": 25, "taker_buy_volume": 8973.2, "taker_buy_quote": 949.36456}, {"ts": 1768949400000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 27586.3, "quote_volume": 2919.7404, "trades": 18, "taker_buy_volume": 15040.3, "taker_buy_quote": 1592.75831}, {"ts": 1768949460000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 44653.9, "quote_volume": 4724.91757, "trades": 25, "taker_buy_volume": 38577.8, "taker_buy_quote": 4082.06619}, {"ts": 1768949520000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 10035.5, "quote_volume": 1060.59154, "trades": 16, "taker_buy_volume": 204.2, "taker_buy_quote": 21.58394}, {"ts": 1768949580000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 9587.7, "quote_volume": 1013.55595, "trades": 14, "taker_buy_volume": 6622.8, "taker_buy_quote": 700.39324}, {"ts": 1768949640000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 16765.0, "quote_volume": 1773.60912, "trades": 19, "taker_buy_volume": 15486.2, "taker_buy_quote": 1638.43996}, {"ts": 1768949700000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 7064.6, "quote_volume": 747.37571, "trades": 21, "taker_buy_volume": 2379.9, "taker_buy_quote": 251.79342}, {"ts": 1768949760000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 196424.7, "quote_volume": 20764.23953, "trades": 80, "taker_buy_volume": 25514.5, "taker_buy_quote": 2699.03139}, {"ts": 1768949820000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 10091.0, "quote_volume": 1067.62024, "trades": 9, "taker_buy_volume": 9498.9, "taker_buy_quote": 1004.98362}, {"ts": 1768949880000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 56978.1, "quote_volume": 6033.91135, "trades": 48, "taker_buy_volume": 19251.7, "taker_buy_quote": 2038.75503}, {"ts": 1768949940000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 46721.5, "quote_volume": 4941.42696, "trades": 19, "taker_buy_volume": 2074.7, "taker_buy_quote": 219.50326}, {"ts": 1768950000000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 463.0, "quote_volume": 48.9391, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950060000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 7700.2, "quote_volume": 813.05475, "trades": 39, "taker_buy_volume": 344.8, "taker_buy_quote": 36.38588}, {"ts": 1768950120000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1324.5, "quote_volume": 139.61748, "trades": 9, "taker_buy_volume": 151.8, "taker_buy_quote": 16.0149}, {"ts": 1768950180000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 102432.7, "quote_volume": 10786.34249, "trades": 50, "taker_buy_volume": 40403.3, "taker_buy_quote": 4254.49776}, {"ts": 1768950240000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 97643.1, "quote_volume": 10276.76759, "trades": 34, "taker_buy_volume": 22991.1, "taker_buy_quote": 2420.9694}, {"ts": 1768950300000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 98774.3, "quote_volume": 10398.45901, "trades": 47, "taker_buy_volume": 45075.9, "taker_buy_quote": 4746.29728}, {"ts": 1768950360000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 75793.5, "quote_volume": 7987.59314, "trades": 38, "taker_buy_volume": 51531.8, "taker_buy_quote": 5432.42721}, {"ts": 1768950420000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 32921.8, "quote_volume": 3469.91668, "trades": 12, "taker_buy_volume": 32511.4, "taker_buy_quote": 3426.70156}, {"ts": 1768950480000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 23169.5, "quote_volume": 2442.08287, "trades": 19, "taker_buy_volume": 15756.7, "taker_buy_quote": 1660.79368}, {"ts": 1768950540000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 22848.2, "quote_volume": 2408.09379, "trades": 23, "taker_buy_volume": 405.8, "taker_buy_quote": 42.77986}, {"ts": 1768950600000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 30187.7, "quote_volume": 3181.72591, "trades": 21, "taker_buy_volume": 12649.6, "taker_buy_quote": 1333.282}, {"ts": 1768950660000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 15362.4, "quote_volume": 1619.12477, "trades": 16, "taker_buy_volume": 14640.5, "taker_buy_quote": 1543.1087}, {"ts": 1768950720000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 88169.1, "quote_volume": 9293.02314, "trades": 28, "taker_buy_volume": 39799.4, "taker_buy_quote": 4194.85676}, {"ts": 1768950780000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 745.8, "quote_volume": 78.53937, "trades": 5, "taker_buy_volume": 66.3, "taker_buy_quote": 6.98802}, {"ts": 1768950840000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 68211.9, "quote_volume": 7189.56735, "trades": 26, "taker_buy_volume": 25411.7, "taker_buy_quote": 2678.49318}, {"ts": 1768950900000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 67728.8, "quote_volume": 7138.38021, "trades": 46, "taker_buy_volume": 18720.7, "taker_buy_quote": 1973.16178}, {"ts": 1768950960000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 55428.3, "quote_volume": 5836.58954, "trades": 44, "taker_buy_volume": 44162.3, "taker_buy_quote": 4650.29019}, {"ts": 1768951020000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 126197.1, "quote_volume": 13271.67038, "trades": 89, "taker_buy_volume": 38119.5, "taker_buy_quote": 4008.44167}, {"ts": 1768951080000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 25046.1, "quote_volume": 2637.38024, "trades": 29, "taker_buy_volume": 8435.1, "taker_buy_quote": 888.24194}, {"ts": 1768951140000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 21960.6, "quote_volume": 2312.03007, "trades": 29, "taker_buy_volume": 249.7, "taker_buy_quote": 26.26844}, {"ts": 1768951200000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 15845.9, "quote_volume": 1668.27062, "trades": 16, "taker_buy_volume": 12669.7, "taker_buy_quote": 1334.11941}, {"ts": 1768951260000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 69325.8, "quote_volume": 7303.05747, "trades": 49, "taker_buy_volume": 41438.8, "taker_buy_quote": 4365.28072}, {"ts": 1768951320000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 15712.9, "quote_volume": 1656.25496, "trades": 22, "taker_buy_volume": 2400.8, "taker_buy_quote": 253.15962}, {"ts": 1768951380000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 52624.4, "quote_volume": 5550.67182, "trades": 30, "taker_buy_volume": 7583.7, "taker_buy_quote": 800.08035}, {"ts": 1768951440000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 38800.7, "quote_volume": 4088.79525, "trades": 18, "taker_buy_volume": 371.2, "taker_buy_quote": 39.1337}, {"ts": 1768951500000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 57309.2, "quote_volume": 6030.96612, "trades": 44, "taker_buy_volume": 295.2, "taker_buy_quote": 31.08456}, {"ts": 1768951560000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 20241.0, "quote_volume": 2125.75147, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951620000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 38844.0, "quote_volume": 4087.18568, "trades": 36, "taker_buy_volume": 34430.5, "taker_buy_quote": 3623.17353}, {"ts": 1768951680000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 14202.7, "quote_volume": 1495.12096, "trades": 11, "taker_buy_volume": 9969.2, "taker_buy_quote": 1049.75676}, {"ts": 1768951740000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 4427.0, "quote_volume": 465.72896, "trades": 5, "taker_buy_volume": 85.6, "taker_buy_quote": 9.01368}, {"ts": 1768951800000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 2551.2, "quote_volume": 268.4817, "trades": 9, "taker_buy_volume": 149.7, "taker_buy_quote": 15.76341}, {"ts": 1768951860000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 41851.1, "quote_volume": 4412.65876, "trades": 26, "taker_buy_volume": 41313.2, "taker_buy_quote": 4355.95652}, {"ts": 1768951920000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 30089.2, "quote_volume": 3177.36711, "trades": 24, "taker_buy_volume": 19530.6, "taker_buy_quote": 2062.43894}, {"ts": 1768951980000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 192101.2, "quote_volume": 20285.90565, "trades": 49, "taker_buy_volume": 69855.3, "taker_buy_quote": 7376.73861}, {"ts": 1768952040000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 76871.9, "quote_volume": 8118.32937, "trades": 28, "taker_buy_volume": 72165.7, "taker_buy_quote": 7621.40048}, {"ts": 1768952100000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 18751.3, "quote_volume": 1982.5465, "trades": 19, "taker_buy_volume": 18155.7, "taker_buy_quote": 1919.65114}, {"ts": 1768952160000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 40250.7, "quote_volume": 4258.2908, "trades": 20, "taker_buy_volume": 37918.1, "taker_buy_quote": 4011.73498}, {"ts": 1768952220000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 42262.7, "quote_volume": 4471.34112, "trades": 21, "taker_buy_volume": 15033.8, "taker_buy_quote": 1590.57604}, {"ts": 1768952280000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 965.0, "quote_volume": 102.10965, "trades": 6, "taker_buy_volume": 126.5, "taker_buy_quote": 13.39635}, {"ts": 1768952340000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 24990.8, "quote_volume": 2646.42249, "trades": 8, "taker_buy_volume": 23958.5, "taker_buy_quote": 2537.20515}, {"ts": 1768952400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 18892.6, "quote_volume": 2000.72634, "trades": 13, "taker_buy_volume": 17546.3, "taker_buy_quote": 1858.15317}, {"ts": 1768952460000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 19041.3, "quote_volume": 2018.32811, "trades": 9, "taker_buy_volume": 18544.4, "taker_buy_quote": 1965.7064}, {"ts": 1768952520000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1280.9, "quote_volume": 135.71575, "trades": 6, "taker_buy_volume": 684.4, "taker_buy_quote": 72.5464}, {"ts": 1768952580000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 45286.2, "quote_volume": 4795.76784, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952640000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2013.4, "quote_volume": 213.08886, "trades": 8, "taker_buy_volume": 711.4, "taker_buy_quote": 75.33726}, {"ts": 1768952700000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 61714.7, "quote_volume": 6529.81042, "trades": 30, "taker_buy_volume": 8248.5, "taker_buy_quote": 873.08646}, {"ts": 1768952760000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 46661.3, "quote_volume": 4936.76554, "trades": 19, "taker_buy_volume": 32614.6, "taker_buy_quote": 3450.62468}, {"ts": 1768952820000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 41368.6, "quote_volume": 4376.72543, "trades": 19, "taker_buy_volume": 248.2, "taker_buy_quote": 26.25956}, {"ts": 1768952880000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 15714.8, "quote_volume": 1660.11619, "trades": 32, "taker_buy_volume": 160.8, "taker_buy_quote": 16.99656}, {"ts": 1768952940000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 2385.3, "quote_volume": 251.65768, "trades": 5, "taker_buy_volume": 85.3, "taker_buy_quote": 9.00768}, {"ts": 1768953000000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 37219.3, "quote_volume": 3926.61335, "trades": 17, "taker_buy_volume": 161.0, "taker_buy_quote": 16.9855}, {"ts": 1768953060000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 974.3, "quote_volume": 102.72913, "trades": 2, "taker_buy_volume": 379.1, "taker_buy_quote": 39.99505}, {"ts": 1768953120000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 816.7, "quote_volume": 86.10006, "trades": 4, "taker_buy_volume": 198.8, "taker_buy_quote": 20.9734}, {"ts": 1768953180000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 7478.1, "quote_volume": 788.17924, "trades": 22, "taker_buy_volume": 369.1, "taker_buy_quote": 38.90314}, {"ts": 1768953240000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 60124.1, "quote_volume": 6342.65012, "trades": 16, "taker_buy_volume": 55699.8, "taker_buy_quote": 5876.3289}, {"ts": 1768953300000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 78051.5, "quote_volume": 8234.35219, "trades": 30, "taker_buy_volume": 8777.6, "taker_buy_quote": 926.04438}, {"ts": 1768953360000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 14342.8, "quote_volume": 1513.15457, "trades": 8, "taker_buy_volume": 575.9, "taker_buy_quote": 60.80745}, {"ts": 1768953420000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 2010.8, "quote_volume": 212.0304, "trades": 8, "taker_buy_volume": 920.8, "taker_buy_quote": 97.1444}, {"ts": 1768953480000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 20173.6, "quote_volume": 2126.2636, "trades": 20, "taker_buy_volume": 18249.3, "taker_buy_quote": 1923.48381}, {"ts": 1768953540000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 9102.1, "quote_volume": 958.95084, "trades": 9, "taker_buy_volume": 152.0, "taker_buy_quote": 16.0208}, {"ts": 1768953600000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 31380.8, "quote_volume": 3308.32486, "trades": 24, "taker_buy_volume": 23880.0, "taker_buy_quote": 2517.09543}, {"ts": 1768953660000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 120700.4, "quote_volume": 12750.78298, "trades": 43, "taker_buy_volume": 118843.3, "taker_buy_quote": 12554.81218}, {"ts": 1768953720000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 30882.5, "quote_volume": 3263.91193, "trades": 53, "taker_buy_volume": 2983.8, "taker_buy_quote": 315.40183}, {"ts": 1768953780000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 9564.6, "quote_volume": 1011.87908, "trades": 4, "taker_buy_volume": 9008.6, "taker_buy_quote": 953.10988}, {"ts": 1768953840000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 10109.2, "quote_volume": 1068.54244, "trades": 29, "taker_buy_volume": 7270.3, "taker_buy_quote": 768.47071}, {"ts": 1768953900000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 56793.6, "quote_volume": 6008.77855, "trades": 17, "taker_buy_volume": 56211.2, "taker_buy_quote": 5947.16063}, {"ts": 1768953960000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 7033.0, "quote_volume": 743.44866, "trades": 26, "taker_buy_volume": 2524.7, "taker_buy_quote": 266.87025}, {"ts": 1768954020000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2297.1, "quote_volume": 242.99226, "trades": 17, "taker_buy_volume": 1681.6, "taker_buy_quote": 177.88843}, {"ts": 1768954080000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 4920.5, "quote_volume": 520.57945, "trades": 6, "taker_buy_volume": 285.1, "taker_buy_quote": 30.16358}, {"ts": 1768954140000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 3129.2, "quote_volume": 331.02736, "trades": 13, "taker_buy_volume": 2208.9, "taker_buy_quote": 233.71859}, {"ts": 1768954200000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 9617.7, "quote_volume": 1017.55077, "trades": 20, "taker_buy_volume": 3904.1, "taker_buy_quote": 413.07269}, {"ts": 1768954260000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 548.5, "quote_volume": 57.97645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954320000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1571.5, "quote_volume": 166.21152, "trades": 5, "taker_buy_volume": 1039.7, "taker_buy_quote": 110.00026}, {"ts": 1768954380000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 990.4, "quote_volume": 104.71963, "trades": 3, "taker_buy_volume": 343.5, "taker_buy_quote": 36.3423}, {"ts": 1768954440000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 10316.8, "quote_volume": 1090.4258, "trades": 18, "taker_buy_volume": 298.0, "taker_buy_quote": 31.50427}, {"ts": 1768954500000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 74487.1, "quote_volume": 7865.89452, "trades": 34, "taker_buy_volume": 58437.3, "taker_buy_quote": 6171.03564}, {"ts": 1768954560000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 716.7, "quote_volume": 75.70174, "trades": 4, "taker_buy_volume": 182.2, "taker_buy_quote": 19.25854}, {"ts": 1768954620000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 124360.4, "quote_volume": 13127.75579, "trades": 26, "taker_buy_volume": 17882.9, "taker_buy_quote": 1888.43424}, {"ts": 1768954680000, "open": 0.1057, "high": 0.106, "low": 0.1056, "close": 0.1059, "volume": 54476.8, "quote_volume": 5766.58623, "trades": 45, "taker_buy_volume": 24689.4, "taker_buy_quote": 2613.13047}, {"ts": 1768954740000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1336.8, "quote_volume": 141.56712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954800000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 17911.4, "quote_volume": 1895.38005, "trades": 37, "taker_buy_volume": 248.0, "taker_buy_quote": 26.2632}, {"ts": 1768954860000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 109664.6, "quote_volume": 11613.29863, "trades": 43, "taker_buy_volume": 41895.4, "taker_buy_quote": 4436.61271}, {"ts": 1768954920000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3329.5, "quote_volume": 352.18611, "trades": 21, "taker_buy_volume": 945.1, "taker_buy_quote": 99.99158}, {"ts": 1768954980000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 2842.4, "quote_volume": 300.49115, "trades": 18, "taker_buy_volume": 697.9, "taker_buy_quote": 73.8175}, {"ts": 1768955040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 467.3, "quote_volume": 49.39361, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955100000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 580.1, "quote_volume": 61.31657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955160000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 862.9, "quote_volume": 91.20853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955220000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 8647.6, "quote_volume": 914.91608, "trades": 10, "taker_buy_volume": 8467.3, "taker_buy_quote": 895.84034}, {"ts": 1768955280000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 54047.7, "quote_volume": 5718.24666, "trades": 19, "taker_buy_volume": 18481.7, "taker_buy_quote": 1955.36386}, {"ts": 1768955340000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1183.1, "quote_volume": 125.19086, "trades": 5, "taker_buy_volume": 188.8, "taker_buy_quote": 19.99392}, {"ts": 1768955400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 22864.4, "quote_volume": 2421.33996, "trades": 31, "taker_buy_volume": 20183.7, "taker_buy_quote": 2137.45383}, {"ts": 1768955460000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 81062.3, "quote_volume": 8584.23269, "trades": 16, "taker_buy_volume": 63021.6, "taker_buy_quote": 6673.98744}, {"ts": 1768955520000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 513.1, "quote_volume": 54.33729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955580000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 17360.4, "quote_volume": 1838.36601, "trades": 15, "taker_buy_volume": 647.2, "taker_buy_quote": 68.53848}, {"ts": 1768955640000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 820.9, "quote_volume": 86.88049, "trades": 5, "taker_buy_volume": 292.7, "taker_buy_quote": 30.99693}, {"ts": 1768955700000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 90428.5, "quote_volume": 9591.26249, "trades": 85, "taker_buy_volume": 60997.7, "taker_buy_quote": 6468.95791}, {"ts": 1768955760000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 55287.5, "quote_volume": 5871.17916, "trades": 46, "taker_buy_volume": 46567.3, "taker_buy_quote": 4945.19888}, {"ts": 1768955820000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 114173.2, "quote_volume": 12136.52814, "trades": 133, "taker_buy_volume": 102758.3, "taker_buy_quote": 10923.21772}, {"ts": 1768955880000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 87809.1, "quote_volume": 9334.87607, "trades": 61, "taker_buy_volume": 41181.3, "taker_buy_quote": 4379.59607}, {"ts": 1768955940000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 22650.1, "quote_volume": 2409.92087, "trades": 60, "taker_buy_volume": 19644.7, "taker_buy_quote": 2090.19608}, {"ts": 1768956000000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1061, "volume": 24817.5, "quote_volume": 2635.97744, "trades": 31, "taker_buy_volume": 619.3, "taker_buy_quote": 65.88599}, {"ts": 1768956060000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 8341.5, "quote_volume": 885.81883, "trades": 20, "taker_buy_volume": 6808.3, "taker_buy_quote": 723.04146}, {"ts": 1768956120000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 583.1, "quote_volume": 61.86691, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768956180000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4135.6, "quote_volume": 439.03572, "trades": 13, "taker_buy_volume": 1951.3, "taker_buy_quote": 207.22806}, {"ts": 1768956240000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 3628.4, "quote_volume": 385.35175, "trades": 7, "taker_buy_volume": 156.7, "taker_buy_quote": 16.65721}, {"ts": 1768956300000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 17591.8, "quote_volume": 1870.04318, "trades": 18, "taker_buy_volume": 16741.7, "taker_buy_quote": 1779.67755}, {"ts": 1768956360000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 81540.1, "quote_volume": 8675.65202, "trades": 45, "taker_buy_volume": 15946.4, "taker_buy_quote": 1696.69696}, {"ts": 1768956420000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 208984.0, "quote_volume": 22283.51936, "trades": 81, "taker_buy_volume": 189724.4, "taker_buy_quote": 20229.02822}, {"ts": 1768956480000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 18992.8, "quote_volume": 2026.41049, "trades": 19, "taker_buy_volume": 15886.2, "taker_buy_quote": 1695.05754}, {"ts": 1768956540000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 4873.0, "quote_volume": 519.87334, "trades": 16, "taker_buy_volume": 3937.3, "taker_buy_quote": 420.12772}, {"ts": 1768956600000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 19886.1, "quote_volume": 2121.82063, "trades": 16, "taker_buy_volume": 797.5, "taker_buy_quote": 85.09325}, {"ts": 1768956660000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 28242.9, "quote_volume": 3013.8395, "trades": 27, "taker_buy_volume": 26322.2, "taker_buy_quote": 2808.95392}, {"ts": 1768956720000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 18625.5, "quote_volume": 1989.19591, "trades": 25, "taker_buy_volume": 17326.8, "taker_buy_quote": 1850.50224}, {"ts": 1768956780000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 70529.8, "quote_volume": 7532.49228, "trades": 27, "taker_buy_volume": 22618.2, "taker_buy_quote": 2415.62376}, {"ts": 1768956840000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 119930.4, "quote_volume": 12808.49496, "trades": 75, "taker_buy_volume": 76279.3, "taker_buy_quote": 8146.62924}, {"ts": 1768956900000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 49869.5, "quote_volume": 5325.97192, "trades": 43, "taker_buy_volume": 19399.7, "taker_buy_quote": 2071.88796}, {"ts": 1768956960000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 47794.8, "quote_volume": 5102.7549, "trades": 22, "taker_buy_volume": 5530.9, "taker_buy_quote": 590.70012}, {"ts": 1768957020000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 224823.6, "quote_volume": 24014.30114, "trades": 36, "taker_buy_volume": 222887.8, "taker_buy_quote": 23807.5577}, {"ts": 1768957080000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 15201.7, "quote_volume": 1623.54156, "trades": 13, "taker_buy_volume": 3552.9, "taker_buy_quote": 379.44972}, {"ts": 1768957140000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 16071.3, "quote_volume": 1716.95466, "trades": 18, "taker_buy_volume": 14911.4, "taker_buy_quote": 1593.14056}, {"ts": 1768957200000, "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 174967.2, "quote_volume": 18724.76203, "trades": 119, "taker_buy_volume": 168002.7, "taker_buy_quote": 17979.45571}, {"ts": 1768957260000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 597570.3, "quote_volume": 64168.84847, "trades": 402, "taker_buy_volume": 469216.9, "taker_buy_quote": 50389.86402}, {"ts": 1768957320000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 418009.4, "quote_volume": 44875.34717, "trades": 291, "taker_buy_volume": 60834.6, "taker_buy_quote": 6533.28049}, {"ts": 1768957380000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 37194.6, "quote_volume": 3993.18291, "trades": 28, "taker_buy_volume": 37101.4, "taker_buy_quote": 3983.18255}, {"ts": 1768957440000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 137844.5, "quote_volume": 14811.77799, "trades": 60, "taker_buy_volume": 92267.6, "taker_buy_quote": 9916.87361}, {"ts": 1768957500000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 35002.2, "quote_volume": 3755.96336, "trades": 33, "taker_buy_volume": 16649.3, "taker_buy_quote": 1786.76448}, {"ts": 1768957560000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 29573.8, "quote_volume": 3176.14841, "trades": 20, "taker_buy_volume": 22511.7, "taker_buy_quote": 2417.75658}, {"ts": 1768957620000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 18775.0, "quote_volume": 2016.64816, "trades": 35, "taker_buy_volume": 13096.1, "taker_buy_quote": 1406.7343}, {"ts": 1768957680000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 12400.6, "quote_volume": 1332.9915, "trades": 7, "taker_buy_volume": 11670.6, "taker_buy_quote": 1254.5895}, {"ts": 1768957740000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 55406.2, "quote_volume": 5956.80845, "trades": 45, "taker_buy_volume": 53122.1, "taker_buy_quote": 5711.31309}, {"ts": 1768957800000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 106906.5, "quote_volume": 11502.64059, "trades": 59, "taker_buy_volume": 67054.9, "taker_buy_quote": 7217.5704}, {"ts": 1768957860000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 85038.7, "quote_volume": 9159.35395, "trades": 107, "taker_buy_volume": 35986.2, "taker_buy_quote": 3876.4621}, {"ts": 1768957920000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1547.0, "quote_volume": 166.4572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957980000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 23043.7, "quote_volume": 2481.42798, "trades": 29, "taker_buy_volume": 20806.0, "taker_buy_quote": 2240.65146}, {"ts": 1768958040000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 686.6, "quote_volume": 73.96168, "trades": 4, "taker_buy_volume": 148.6, "taker_buy_quote": 16.01908}, {"ts": 1768958100000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 77223.5, "quote_volume": 8325.28772, "trades": 93, "taker_buy_volume": 43646.3, "taker_buy_quote": 4705.72439}, {"ts": 1768958160000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 4943.2, "quote_volume": 532.49142, "trades": 15, "taker_buy_volume": 1087.8, "taker_buy_quote": 117.26484}, {"ts": 1768958220000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 3732.7, "quote_volume": 402.01179, "trades": 10, "taker_buy_volume": 3320.9, "taker_buy_quote": 357.66093}, {"ts": 1768958280000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 114343.4, "quote_volume": 12316.85114, "trades": 36, "taker_buy_volume": 65110.5, "taker_buy_quote": 7014.80909}, {"ts": 1768958340000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 3494.7, "quote_volume": 376.58274, "trades": 10, "taker_buy_volume": 2035.5, "taker_buy_quote": 219.4269}, {"ts": 1768958400000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 39236.1, "quote_volume": 4229.04711, "trades": 24, "taker_buy_volume": 1930.3, "taker_buy_quote": 207.89331}, {"ts": 1768958460000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 32836.5, "quote_volume": 3533.2074, "trades": 23, "taker_buy_volume": 30482.3, "taker_buy_quote": 3279.89548}, {"ts": 1768958520000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 131828.1, "quote_volume": 14184.44007, "trades": 38, "taker_buy_volume": 67972.3, "taker_buy_quote": 7313.81948}, {"ts": 1768958580000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 25121.8, "quote_volume": 2700.51098, "trades": 19, "taker_buy_volume": 24296.6, "taker_buy_quote": 2611.8845}, {"ts": 1768958640000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 955.0, "quote_volume": 102.6625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958700000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1235.0, "quote_volume": 132.7625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958760000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 8509.9, "quote_volume": 914.4664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958820000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 16201.6, "quote_volume": 1740.05184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958880000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 425.0, "quote_volume": 45.645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958940000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 26611.1, "quote_volume": 2860.69325, "trades": 36, "taker_buy_volume": 21128.2, "taker_buy_quote": 2271.2815}, {"ts": 1768959000000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1077, "volume": 97322.6, "quote_volume": 10478.9224, "trades": 44, "taker_buy_volume": 81482.4, "taker_buy_quote": 8773.03714}, {"ts": 1768959060000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 9561.9, "quote_volume": 1029.81663, "trades": 19, "taker_buy_volume": 3453.1, "taker_buy_quote": 371.89887}, {"ts": 1768959120000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 16282.7, "quote_volume": 1753.61358, "trades": 22, "taker_buy_volume": 1219.1, "taker_buy_quote": 131.30913}, {"ts": 1768959180000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 5712.7, "quote_volume": 615.19931, "trades": 10, "taker_buy_volume": 589.5, "taker_buy_quote": 63.48915}, {"ts": 1768959240000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 76132.1, "quote_volume": 8199.37496, "trades": 23, "taker_buy_volume": 16918.7, "taker_buy_quote": 1822.14399}, {"ts": 1768959300000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 4361.2, "quote_volume": 470.09178, "trades": 2, "taker_buy_volume": 3905.4, "taker_buy_quote": 421.00212}, {"ts": 1768959360000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 72865.7, "quote_volume": 7847.63589, "trades": 15, "taker_buy_volume": 48431.5, "taker_buy_quote": 5216.07255}, {"ts": 1768959420000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 9354.4, "quote_volume": 1008.33868, "trades": 16, "taker_buy_volume": 8698.0, "taker_buy_quote": 937.6444}, {"ts": 1768959480000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 7059.1, "quote_volume": 760.55803, "trades": 22, "taker_buy_volume": 4105.9, "taker_buy_quote": 442.49839}, {"ts": 1768959540000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1325.3, "quote_volume": 142.73481, "trades": 6, "taker_buy_volume": 458.0, "taker_buy_quote": 49.3266}, {"ts": 1768959600000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1284.8, "quote_volume": 138.37296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959660000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1057.4, "quote_volume": 113.90566, "trades": 6, "taker_buy_volume": 236.8, "taker_buy_quote": 25.52704}, {"ts": 1768959720000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 7048.0, "quote_volume": 759.0696, "trades": 11, "taker_buy_volume": 538.5, "taker_buy_quote": 57.99645}, {"ts": 1768959780000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 90120.1, "quote_volume": 9682.83079, "trades": 51, "taker_buy_volume": 25255.9, "taker_buy_quote": 2715.2224}, {"ts": 1768959840000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 7009.1, "quote_volume": 752.77734, "trades": 14, "taker_buy_volume": 5885.2, "taker_buy_quote": 632.07048}, {"ts": 1768959900000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 824.5, "quote_volume": 88.49333, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959960000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1620.2, "quote_volume": 173.89286, "trades": 9, "taker_buy_volume": 454.0, "taker_buy_quote": 48.7596}, {"ts": 1768960020000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 6257.9, "quote_volume": 672.61956, "trades": 6, "taker_buy_volume": 5211.0, "taker_buy_quote": 560.1825}, {"ts": 1768960080000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 2096.1, "quote_volume": 225.30976, "trades": 12, "taker_buy_volume": 1663.3, "taker_buy_quote": 178.82704}, {"ts": 1768960140000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1133.9, "quote_volume": 121.95244, "trades": 4, "taker_buy_volume": 581.9, "taker_buy_quote": 62.61244}, {"ts": 1768960200000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 23000.8, "quote_volume": 2472.52383, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960260000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 15656.9, "quote_volume": 1683.06042, "trades": 7, "taker_buy_volume": 15093.6, "taker_buy_quote": 1622.562}, {"ts": 1768960320000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2573.8, "quote_volume": 276.6835, "trades": 8, "taker_buy_volume": 2088.4, "taker_buy_quote": 224.503}, {"ts": 1768960380000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 46927.5, "quote_volume": 5049.34877, "trades": 11, "taker_buy_volume": 46425.2, "taker_buy_quote": 4995.35152}, {"ts": 1768960440000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1605.5, "quote_volume": 172.54636, "trades": 8, "taker_buy_volume": 948.9, "taker_buy_quote": 102.00675}, {"ts": 1768960500000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 23480.5, "quote_volume": 2521.81502, "trades": 21, "taker_buy_volume": 1097.7, "taker_buy_quote": 117.9023}, {"ts": 1768960560000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1280.7, "quote_volume": 137.60144, "trades": 7, "taker_buy_volume": 542.6, "taker_buy_quote": 58.3295}, {"ts": 1768960620000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1983.6, "quote_volume": 213.26301, "trades": 9, "taker_buy_volume": 1500.7, "taker_buy_quote": 161.35126}, {"ts": 1768960680000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 34455.3, "quote_volume": 3707.39864, "trades": 22, "taker_buy_volume": 33632.8, "taker_buy_quote": 3618.91529}, {"ts": 1768960740000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 4588.2, "quote_volume": 493.69032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960800000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 24452.1, "quote_volume": 2633.44611, "trades": 19, "taker_buy_volume": 21956.2, "taker_buy_quote": 2364.69203}, {"ts": 1768960860000, "open": 0.1078, "high": 0.1081, "low": 0.1077, "close": 0.108, "volume": 118885.7, "quote_volume": 12831.76059, "trades": 88, "taker_buy_volume": 72029.7, "taker_buy_quote": 7774.78641}, {"ts": 1768960920000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 44049.3, "quote_volume": 4753.05432, "trades": 51, "taker_buy_volume": 19788.1, "taker_buy_quote": 2135.26941}, {"ts": 1768960980000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 5243.1, "quote_volume": 565.68874, "trades": 11, "taker_buy_volume": 4732.9, "taker_buy_quote": 510.67991}, {"ts": 1768961040000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 11281.4, "quote_volume": 1217.21912, "trades": 17, "taker_buy_volume": 328.0, "taker_buy_quote": 35.3912}, {"ts": 1768961100000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 9511.2, "quote_volume": 1026.41133, "trades": 12, "taker_buy_volume": 3258.7, "taker_buy_quote": 351.82664}, {"ts": 1768961160000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 6114.1, "quote_volume": 659.71139, "trades": 13, "taker_buy_volume": 1046.1, "taker_buy_quote": 112.87419}, {"ts": 1768961220000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 31048.4, "quote_volume": 3350.61878, "trades": 17, "taker_buy_volume": 25493.9, "taker_buy_quote": 2751.29559}, {"ts": 1768961280000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 883.9, "quote_volume": 95.383, "trades": 6, "taker_buy_volume": 101.9, "taker_buy_quote": 11.0052}, {"ts": 1768961340000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 71773.4, "quote_volume": 7751.46822, "trades": 23, "taker_buy_volume": 9364.7, "taker_buy_quote": 1011.3876}, {"ts": 1768961400000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 9420.2, "quote_volume": 1016.38975, "trades": 9, "taker_buy_volume": 7783.0, "taker_buy_quote": 839.7857}, {"ts": 1768961460000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 493.0, "quote_volume": 53.1538, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 9.0636}, {"ts": 1768961520000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 10050.3, "quote_volume": 1084.43479, "trades": 23, "taker_buy_volume": 9416.2, "taker_buy_quote": 1016.0154}, {"ts": 1768961580000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1601.5, "quote_volume": 172.80185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961640000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 25241.3, "quote_volume": 2725.65153, "trades": 22, "taker_buy_volume": 6831.6, "taker_buy_quote": 737.8128}, {"ts": 1768961700000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 7411.4, "quote_volume": 799.63931, "trades": 13, "taker_buy_volume": 148.1, "taker_buy_quote": 15.98738}, {"ts": 1768961760000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2196.8, "quote_volume": 237.03472, "trades": 19, "taker_buy_volume": 1563.2, "taker_buy_quote": 168.66928}, {"ts": 1768961820000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 245.9, "quote_volume": 26.53261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961880000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 93911.4, "quote_volume": 10133.13266, "trades": 29, "taker_buy_volume": 69730.1, "taker_buy_quote": 7523.97039}, {"ts": 1768961940000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 2627.8, "quote_volume": 283.7615, "trades": 9, "taker_buy_volume": 2218.8, "taker_buy_quote": 239.6304}, {"ts": 1768962000000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 9046.2, "quote_volume": 977.83124, "trades": 12, "taker_buy_volume": 8416.4, "taker_buy_quote": 909.81284}, {"ts": 1768962060000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 422.9, "quote_volume": 45.6732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962120000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 20645.2, "quote_volume": 2231.70093, "trades": 16, "taker_buy_volume": 20193.3, "taker_buy_quote": 2182.89573}, {"ts": 1768962180000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 7102.6, "quote_volume": 768.33806, "trades": 11, "taker_buy_volume": 5470.0, "taker_buy_quote": 591.854}, {"ts": 1768962240000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 14345.2, "quote_volume": 1552.10908, "trades": 11, "taker_buy_volume": 13929.6, "taker_buy_quote": 1507.18272}, {"ts": 1768962300000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 257290.9, "quote_volume": 27833.90092, "trades": 71, "taker_buy_volume": 102091.0, "taker_buy_quote": 11046.2462}, {"ts": 1768962360000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 19997.7, "quote_volume": 2163.75114, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962420000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 14694.2, "quote_volume": 1590.51995, "trades": 19, "taker_buy_volume": 14254.0, "taker_buy_quote": 1542.93433}, {"ts": 1768962480000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 71382.2, "quote_volume": 7723.55404, "trades": 27, "taker_buy_volume": 22783.0, "taker_buy_quote": 2465.1206}, {"ts": 1768962540000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 6581.1, "quote_volume": 712.07502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962600000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1287.9, "quote_volume": 139.36218, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 12.3462}, {"ts": 1768962660000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 22525.2, "quote_volume": 2437.81868, "trades": 22, "taker_buy_volume": 6889.0, "taker_buy_quote": 746.04787}, {"ts": 1768962720000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 246321.1, "quote_volume": 26680.03077, "trades": 72, "taker_buy_volume": 211412.5, "taker_buy_quote": 22899.44233}, {"ts": 1768962780000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 4441.9, "quote_volume": 481.4573, "trades": 6, "taker_buy_volume": 3995.3, "taker_buy_quote": 433.09052}, {"ts": 1768962840000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 18950.3, "quote_volume": 2052.2669, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962900000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962960000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 41202.0, "quote_volume": 4458.06393, "trades": 18, "taker_buy_volume": 22950.8, "taker_buy_quote": 2483.28409}, {"ts": 1768963020000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 12014.0, "quote_volume": 1301.10697, "trades": 20, "taker_buy_volume": 2096.7, "taker_buy_quote": 227.08}, {"ts": 1768963080000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 449.4, "quote_volume": 48.62508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963140000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 55559.4, "quote_volume": 6011.52708, "trades": 26, "taker_buy_volume": 37214.0, "taker_buy_quote": 4026.5548}, {"ts": 1768963200000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 116586.7, "quote_volume": 12633.47149, "trades": 32, "taker_buy_volume": 25520.9, "taker_buy_quote": 2765.9225}, {"ts": 1768963260000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 467.8, "quote_volume": 50.66274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963320000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 4333.5, "quote_volume": 469.31805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963380000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 9393.5, "quote_volume": 1017.26965, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963440000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1227.7, "quote_volume": 132.83714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963500000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 463.2, "quote_volume": 50.11824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963560000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 61432.7, "quote_volume": 6654.87953, "trades": 25, "taker_buy_volume": 60850.2, "taker_buy_quote": 6591.79478}, {"ts": 1768963620000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 26051.4, "quote_volume": 2823.89837, "trades": 11, "taker_buy_volume": 680.5, "taker_buy_quote": 73.7662}, {"ts": 1768963680000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 11973.0, "quote_volume": 1297.03489, "trades": 4, "taker_buy_volume": 3589.9, "taker_buy_quote": 389.14516}, {"ts": 1768963740000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 48222.8, "quote_volume": 5222.35894, "trades": 21, "taker_buy_volume": 3693.4, "taker_buy_quote": 399.99522}, {"ts": 1768963800000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 3424.9, "quote_volume": 370.16892, "trades": 14, "taker_buy_volume": 2022.0, "taker_buy_quote": 218.5782}, {"ts": 1768963860000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 529.3, "quote_volume": 57.1644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963920000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 8261.0, "quote_volume": 893.0141, "trades": 11, "taker_buy_volume": 7717.5, "taker_buy_quote": 834.26175}, {"ts": 1768963980000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 533.8, "quote_volume": 57.70378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964040000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 5462.4, "quote_volume": 591.03168, "trades": 15, "taker_buy_volume": 669.0, "taker_buy_quote": 72.3858}, {"ts": 1768964100000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 1182.1, "quote_volume": 127.85844, "trades": 13, "taker_buy_volume": 305.8, "taker_buy_quote": 33.09387}, {"ts": 1768964160000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 3690.2, "quote_volume": 399.30287, "trades": 14, "taker_buy_volume": 232.3, "taker_buy_quote": 25.15809}, {"ts": 1768964220000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 5489.0, "quote_volume": 593.9098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964280000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 47271.8, "quote_volume": 5114.80876, "trades": 28, "taker_buy_volume": 37509.5, "taker_buy_quote": 4058.5279}, {"ts": 1768964340000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 623.5, "quote_volume": 67.40035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964400000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 618.3, "quote_volume": 66.83823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964460000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 971.4, "quote_volume": 105.05455, "trades": 3, "taker_buy_volume": 462.1, "taker_buy_quote": 49.99922}, {"ts": 1768964520000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 33212.5, "quote_volume": 3593.40275, "trades": 25, "taker_buy_volume": 1005.4, "taker_buy_quote": 108.78428}, {"ts": 1768964580000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 12764.2, "quote_volume": 1381.03114, "trades": 4, "taker_buy_volume": 12211.2, "taker_buy_quote": 1321.25184}, {"ts": 1768964640000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 3591.9, "quote_volume": 388.89218, "trades": 7, "taker_buy_volume": 2631.5, "taker_buy_quote": 284.9769}, {"ts": 1768964700000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 972.2, "quote_volume": 105.12669, "trades": 8, "taker_buy_volume": 147.6, "taker_buy_quote": 15.97032}, {"ts": 1768964760000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 480.4, "quote_volume": 51.937, "trades": 3, "taker_buy_volume": 57.6, "taker_buy_quote": 6.23232}, {"ts": 1768964820000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 2077.9, "quote_volume": 224.64135, "trades": 6, "taker_buy_volume": 203.6, "taker_buy_quote": 22.02952}, {"ts": 1768964880000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1303.5, "quote_volume": 140.95258, "trades": 8, "taker_buy_volume": 442.3, "taker_buy_quote": 47.85686}, {"ts": 1768964940000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1460.8, "quote_volume": 157.92173, "trades": 6, "taker_buy_volume": 92.5, "taker_buy_quote": 10.0085}, {"ts": 1768965000000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 20205.1, "quote_volume": 2184.09743, "trades": 14, "taker_buy_volume": 1848.0, "taker_buy_quote": 199.7688}, {"ts": 1768965060000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2474.8, "quote_volume": 267.28672, "trades": 3, "taker_buy_volume": 83.2, "taker_buy_quote": 8.99392}, {"ts": 1768965120000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 138.9, "quote_volume": 15.0012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965180000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 6326.8, "quote_volume": 683.88427, "trades": 5, "taker_buy_volume": 5898.7, "taker_buy_quote": 637.64947}, {"ts": 1768965240000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 15803.6, "quote_volume": 1708.36118, "trades": 18, "taker_buy_volume": 15300.4, "taker_buy_quote": 1654.01558}, {"ts": 1768965300000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 14174.2, "quote_volume": 1532.25578, "trades": 42, "taker_buy_volume": 782.2, "taker_buy_quote": 84.566}, {"ts": 1768965360000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 14979.2, "quote_volume": 1620.69679, "trades": 9, "taker_buy_volume": 14452.7, "taker_buy_quote": 1563.78214}, {"ts": 1768965420000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1544.9, "quote_volume": 167.20818, "trades": 13, "taker_buy_volume": 597.0, "taker_buy_quote": 64.6454}, {"ts": 1768965480000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 2095.2, "quote_volume": 226.64652, "trades": 7, "taker_buy_volume": 1504.9, "taker_buy_quote": 162.83018}, {"ts": 1768965540000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 648.4, "quote_volume": 70.15688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965600000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 562.7, "quote_volume": 60.82787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965660000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 31387.1, "quote_volume": 3396.08422, "trades": 18, "taker_buy_volume": 25651.4, "taker_buy_quote": 2775.48148}, {"ts": 1768965720000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 567.6, "quote_volume": 61.35756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965780000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 6358.5, "quote_volume": 687.9365, "trades": 9, "taker_buy_volume": 5097.2, "taker_buy_quote": 551.51704}, {"ts": 1768965840000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3666.2, "quote_volume": 396.68284, "trades": 52, "taker_buy_volume": 2283.9, "taker_buy_quote": 247.11798}, {"ts": 1768965900000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1098.2, "quote_volume": 118.82524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965960000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 945.5, "quote_volume": 102.31049, "trades": 4, "taker_buy_volume": 73.9, "taker_buy_quote": 8.00337}, {"ts": 1768966020000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 3028.2, "quote_volume": 327.83861, "trades": 4, "taker_buy_volume": 1873.7, "taker_buy_quote": 202.92171}, {"ts": 1768966080000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 12659.9, "quote_volume": 1369.62449, "trades": 21, "taker_buy_volume": 584.6, "taker_buy_quote": 63.25372}, {"ts": 1768966140000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1981.0, "quote_volume": 214.17664, "trades": 6, "taker_buy_volume": 305.4, "taker_buy_quote": 33.04428}, {"ts": 1768966200000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 1968.5, "quote_volume": 212.68523, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966260000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 98122.4, "quote_volume": 10597.20556, "trades": 50, "taker_buy_volume": 52603.7, "taker_buy_quote": 5681.1996}, {"ts": 1768966320000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 11690.4, "quote_volume": 1261.39416, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966380000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 520.5, "quote_volume": 56.1177, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 8.4162}, {"ts": 1768966440000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 601.6, "quote_volume": 64.85248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966500000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 595.4, "quote_volume": 64.18412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966560000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 146782.2, "quote_volume": 15837.88161, "trades": 34, "taker_buy_volume": 134620.8, "taker_buy_quote": 14525.66655}, {"ts": 1768966620000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 3572.0, "quote_volume": 385.62412, "trades": 15, "taker_buy_volume": 2564.3, "taker_buy_quote": 276.89329}, {"ts": 1768966680000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 6060.7, "quote_volume": 654.51549, "trades": 6, "taker_buy_volume": 5659.6, "taker_buy_quote": 611.2368}, {"ts": 1768966740000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 4400.9, "quote_volume": 475.04642, "trades": 12, "taker_buy_volume": 2039.2, "taker_buy_quote": 220.21899}, {"ts": 1768966800000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 19380.0, "quote_volume": 2092.43603, "trades": 16, "taker_buy_volume": 13340.3, "taker_buy_quote": 1440.7524}, {"ts": 1768966860000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 15910.1, "quote_volume": 1717.47614, "trades": 22, "taker_buy_volume": 8448.1, "taker_buy_quote": 912.33941}, {"ts": 1768966920000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 21299.5, "quote_volume": 2298.21447, "trades": 20, "taker_buy_volume": 825.9, "taker_buy_quote": 89.17217}, {"ts": 1768966980000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 3705.6, "quote_volume": 399.83424, "trades": 13, "taker_buy_volume": 3164.4, "taker_buy_quote": 341.43876}, {"ts": 1768967040000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 76561.6, "quote_volume": 8268.60575, "trades": 37, "taker_buy_volume": 66892.7, "taker_buy_quote": 7224.43105}, {"ts": 1768967100000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 57232.9, "quote_volume": 6181.10741, "trades": 14, "taker_buy_volume": 23020.1, "taker_buy_quote": 2486.1708}, {"ts": 1768967160000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 72985.4, "quote_volume": 7869.60796, "trades": 19, "taker_buy_volume": 3154.0, "taker_buy_quote": 340.3166}, {"ts": 1768967220000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 3088.8, "quote_volume": 333.22382, "trades": 4, "taker_buy_volume": 2511.8, "taker_buy_quote": 271.02322}, {"ts": 1768967280000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 601.2, "quote_volume": 64.81496, "trades": 2, "taker_buy_volume": 56.0, "taker_buy_quote": 6.0424}, {"ts": 1768967340000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 30254.8, "quote_volume": 3261.46744, "trades": 21, "taker_buy_volume": 17101.9, "taker_buy_quote": 1843.58482}, {"ts": 1768967400000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 7759.8, "quote_volume": 836.50644, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967460000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 152987.4, "quote_volume": 16476.74298, "trades": 34, "taker_buy_volume": 41319.2, "taker_buy_quote": 4450.07784}, {"ts": 1768967520000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 902.2, "quote_volume": 97.20394, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 39.886}, {"ts": 1768967580000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 61066.9, "quote_volume": 6577.10788, "trades": 27, "taker_buy_volume": 38217.2, "taker_buy_quote": 4116.19519}, {"ts": 1768967640000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 62134.6, "quote_volume": 6691.89642, "trades": 29, "taker_buy_volume": 48330.9, "taker_buy_quote": 5205.23793}, {"ts": 1768967700000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 2930.2, "quote_volume": 315.82401, "trades": 3, "taker_buy_volume": 2414.7, "taker_buy_quote": 260.30466}, {"ts": 1768967760000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 26500.2, "quote_volume": 2854.07895, "trades": 18, "taker_buy_volume": 21482.5, "taker_buy_quote": 2313.67266}, {"ts": 1768967820000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 55888.6, "quote_volume": 6024.6854, "trades": 23, "taker_buy_volume": 51965.9, "taker_buy_quote": 5601.92402}, {"ts": 1768967880000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1998.2, "quote_volume": 215.53292, "trades": 4, "taker_buy_volume": 1269.6, "taker_buy_quote": 136.98984}, {"ts": 1768967940000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 38892.3, "quote_volume": 4195.35463, "trades": 8, "taker_buy_volume": 27646.9, "taker_buy_quote": 2983.10051}, {"ts": 1768968000000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 11281.6, "quote_volume": 1215.19749, "trades": 11, "taker_buy_volume": 1390.9, "taker_buy_quote": 149.93902}, {"ts": 1768968060000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 58921.1, "quote_volume": 6351.78725, "trades": 18, "taker_buy_volume": 47507.9, "taker_buy_quote": 5121.44429}, {"ts": 1768968120000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 23046.3, "quote_volume": 2486.81225, "trades": 17, "taker_buy_volume": 17124.7, "taker_buy_quote": 1847.87161}, {"ts": 1768968180000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 12112.9, "quote_volume": 1306.52603, "trades": 16, "taker_buy_volume": 2449.0, "taker_buy_quote": 264.36196}, {"ts": 1768968240000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 25613.6, "quote_volume": 2761.33354, "trades": 11, "taker_buy_volume": 1874.6, "taker_buy_quote": 202.26934}, {"ts": 1768968300000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 19945.6, "quote_volume": 2150.27737, "trades": 8, "taker_buy_volume": 1416.9, "taker_buy_quote": 152.88351}, {"ts": 1768968360000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 24517.1, "quote_volume": 2642.59212, "trades": 20, "taker_buy_volume": 92.9, "taker_buy_quote": 10.01462}, {"ts": 1768968420000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 93026.2, "quote_volume": 10020.67859, "trades": 43, "taker_buy_volume": 33670.6, "taker_buy_quote": 3627.82811}, {"ts": 1768968480000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 25350.8, "quote_volume": 2727.49117, "trades": 18, "taker_buy_volume": 371.7, "taker_buy_quote": 40.02279}, {"ts": 1768968540000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 15543.7, "quote_volume": 1671.45783, "trades": 17, "taker_buy_volume": 5100.8, "taker_buy_quote": 548.84608}, {"ts": 1768968600000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 13627.0, "quote_volume": 1466.28471, "trades": 11, "taker_buy_volume": 195.1, "taker_buy_quote": 21.01227}, {"ts": 1768968660000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 22306.5, "quote_volume": 2400.49027, "trades": 17, "taker_buy_volume": 3183.1, "taker_buy_quote": 342.81243}, {"ts": 1768968720000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 26571.0, "quote_volume": 2855.97059, "trades": 26, "taker_buy_volume": 3536.3, "taker_buy_quote": 380.31117}, {"ts": 1768968780000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 11495.2, "quote_volume": 1234.58448, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968840000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 8757.3, "quote_volume": 941.00751, "trades": 9, "taker_buy_volume": 4734.9, "taker_buy_quote": 509.00175}, {"ts": 1768968900000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 4273.4, "quote_volume": 459.21131, "trades": 10, "taker_buy_volume": 2481.5, "taker_buy_quote": 266.76125}, {"ts": 1768968960000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 78331.1, "quote_volume": 8420.58488, "trades": 26, "taker_buy_volume": 63911.6, "taker_buy_quote": 6870.497}, {"ts": 1768969020000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 787.7, "quote_volume": 84.59898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969080000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 966.3, "quote_volume": 103.78708, "trades": 5, "taker_buy_volume": 64.6, "taker_buy_quote": 6.9445}, {"ts": 1768969140000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 10395.4, "quote_volume": 1117.34829, "trades": 7, "taker_buy_volume": 8823.3, "taker_buy_quote": 948.50475}, {"ts": 1768969200000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 3388.5, "quote_volume": 364.409, "trades": 9, "taker_buy_volume": 1599.2, "taker_buy_quote": 172.05925}, {"ts": 1768969260000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 659.2, "quote_volume": 70.87629, "trades": 4, "taker_buy_volume": 122.9, "taker_buy_quote": 13.22404}, {"ts": 1768969320000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 512.4, "quote_volume": 55.083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969380000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1152.3, "quote_volume": 123.94625, "trades": 3, "taker_buy_volume": 740.0, "taker_buy_quote": 79.624}, {"ts": 1768969440000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 130374.4, "quote_volume": 14015.248, "trades": 27, "taker_buy_volume": 73860.4, "taker_buy_quote": 7939.993}, {"ts": 1768969500000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 761.9, "quote_volume": 81.91912, "trades": 5, "taker_buy_volume": 148.7, "taker_buy_quote": 16.00012}, {"ts": 1768969560000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969620000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 777.7, "quote_volume": 83.61947, "trades": 4, "taker_buy_volume": 167.2, "taker_buy_quote": 17.99072}, {"ts": 1768969680000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 652.5, "quote_volume": 70.14375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969740000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 33948.3, "quote_volume": 3652.05819, "trades": 19, "taker_buy_volume": 26159.4, "taker_buy_quote": 2814.75144}, {"ts": 1768969800000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 842.4, "quote_volume": 90.67924, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 39.849}, {"ts": 1768969860000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 12781.7, "quote_volume": 1375.07837, "trades": 19, "taker_buy_volume": 176.6, "taker_buy_quote": 19.00216}, {"ts": 1768969920000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2448.0, "quote_volume": 262.96431, "trades": 13, "taker_buy_volume": 491.1, "taker_buy_quote": 52.79325}, {"ts": 1768969980000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 70554.5, "quote_volume": 7580.31463, "trades": 30, "taker_buy_volume": 18139.2, "taker_buy_quote": 1948.15008}, {"ts": 1768970040000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 686.0, "quote_volume": 73.68664, "trades": 2, "taker_buy_volume": 102.4, "taker_buy_quote": 11.008}, {"ts": 1768970100000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1412.8, "quote_volume": 151.81472, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 86.0}, {"ts": 1768970160000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 5607.6, "quote_volume": 602.2139, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970220000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 22747.1, "quote_volume": 2440.85685, "trades": 25, "taker_buy_volume": 17821.7, "taker_buy_quote": 1912.36143}, {"ts": 1768970280000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 10047.4, "quote_volume": 1078.01972, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970340000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 874.1, "quote_volume": 93.73793, "trades": 2, "taker_buy_volume": 344.1, "taker_buy_quote": 36.92193}, {"ts": 1768970400000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3902.1, "quote_volume": 418.31444, "trades": 5, "taker_buy_volume": 93.2, "taker_buy_quote": 10.00036}, {"ts": 1768970460000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 31032.3, "quote_volume": 3329.8541, "trades": 15, "taker_buy_volume": 28087.3, "taker_buy_quote": 3013.86135}, {"ts": 1768970520000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 15875.8, "quote_volume": 1705.89267, "trades": 25, "taker_buy_volume": 15229.6, "taker_buy_quote": 1636.49079}, {"ts": 1768970580000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 938.6, "quote_volume": 100.83231, "trades": 4, "taker_buy_volume": 266.7, "taker_buy_quote": 28.67025}, {"ts": 1768970640000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 54008.2, "quote_volume": 5805.88987, "trades": 34, "taker_buy_volume": 33577.8, "taker_buy_quote": 3609.62187}, {"ts": 1768970700000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 8519.3, "quote_volume": 916.60964, "trades": 6, "taker_buy_volume": 7848.9, "taker_buy_quote": 844.54164}, {"ts": 1768970760000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 511.8, "quote_volume": 55.0185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970820000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 21139.4, "quote_volume": 2274.51523, "trades": 4, "taker_buy_volume": 20297.3, "taker_buy_quote": 2183.98948}, {"ts": 1768970880000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 506.8, "quote_volume": 54.481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970940000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 545.4, "quote_volume": 58.6305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971000000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2028.3, "quote_volume": 218.04225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971060000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 506.1, "quote_volume": 54.40575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971120000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 65017.4, "quote_volume": 6995.82739, "trades": 12, "taker_buy_volume": 64568.9, "taker_buy_quote": 6947.61364}, {"ts": 1768971180000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 521.9, "quote_volume": 56.11448, "trades": 4, "taker_buy_volume": 102.3, "taker_buy_quote": 11.00748}, {"ts": 1768971240000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6015.0, "quote_volume": 647.12104, "trades": 11, "taker_buy_volume": 5085.4, "taker_buy_quote": 547.18904}, {"ts": 1768971300000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6775.3, "quote_volume": 728.92843, "trades": 7, "taker_buy_volume": 5836.8, "taker_buy_quote": 628.03968}, {"ts": 1768971360000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 908.0, "quote_volume": 97.61, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971420000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 575.4, "quote_volume": 61.8555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971480000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 931.7, "quote_volume": 100.20834, "trades": 4, "taker_buy_volume": 505.9, "taker_buy_quote": 54.43484}, {"ts": 1768971540000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 33040.2, "quote_volume": 3554.62812, "trades": 23, "taker_buy_volume": 13859.6, "taker_buy_quote": 1491.29296}, {"ts": 1768971600000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 643.5, "quote_volume": 69.18925, "trades": 3, "taker_buy_volume": 130.0, "taker_buy_quote": 13.988}, {"ts": 1768971660000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 521.5, "quote_volume": 56.06125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971720000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 584.5, "quote_volume": 62.83375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971780000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971840000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 4239.9, "quote_volume": 455.79855, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 10.0068}, {"ts": 1768971900000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 8783.5, "quote_volume": 945.10923, "trades": 15, "taker_buy_volume": 7144.8, "taker_buy_quote": 768.79999}, {"ts": 1768971960000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 645.7, "quote_volume": 69.47732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972020000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 10689.9, "quote_volume": 1150.22395, "trades": 13, "taker_buy_volume": 197.5, "taker_buy_quote": 21.251}, {"ts": 1768972080000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 6289.2, "quote_volume": 676.71792, "trades": 7, "taker_buy_volume": 5796.4, "taker_buy_quote": 623.69264}, {"ts": 1768972140000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1434.1, "quote_volume": 154.40205, "trades": 2, "taker_buy_volume": 928.9, "taker_buy_quote": 100.04253}, {"ts": 1768972200000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 1062.6, "quote_volume": 114.38697, "trades": 6, "taker_buy_volume": 512.1, "taker_buy_quote": 55.15317}, {"ts": 1768972260000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 9970.5, "quote_volume": 1073.76612, "trades": 12, "taker_buy_volume": 9291.6, "taker_buy_quote": 1000.70532}, {"ts": 1768972320000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 60289.8, "quote_volume": 6493.16915, "trades": 20, "taker_buy_volume": 950.2, "taker_buy_quote": 102.36437}, {"ts": 1768972380000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 18754.9, "quote_volume": 2019.85416, "trades": 14, "taker_buy_volume": 17998.5, "taker_buy_quote": 1938.44866}, {"ts": 1768972440000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 678.1, "quote_volume": 73.04158, "trades": 2, "taker_buy_volume": 102.1, "taker_buy_quote": 11.00638}, {"ts": 1768972500000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 10115.1, "quote_volume": 1089.60405, "trades": 5, "taker_buy_volume": 2077.8, "taker_buy_quote": 223.98684}, {"ts": 1768972560000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 1750.0, "quote_volume": 188.4195, "trades": 7, "taker_buy_volume": 74.3, "taker_buy_quote": 8.00954}, {"ts": 1768972620000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 779.4, "quote_volume": 83.86344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972680000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 700.2, "quote_volume": 75.35152, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 10.77}, {"ts": 1768972740000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2374.8, "quote_volume": 255.70897, "trades": 2, "taker_buy_volume": 1804.9, "taker_buy_quote": 194.38773}, {"ts": 1768972800000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 3732.5, "quote_volume": 401.66342, "trades": 4, "taker_buy_volume": 464.2, "taker_buy_quote": 49.99434}, {"ts": 1768972860000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2717.2, "quote_volume": 292.37072, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972920000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 591.9, "quote_volume": 63.62925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972980000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 525.1, "quote_volume": 56.44825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973040000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 10624.6, "quote_volume": 1143.15216, "trades": 8, "taker_buy_volume": 10076.6, "taker_buy_quote": 1084.24216}, {"ts": 1768973100000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 480.6, "quote_volume": 51.71256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973160000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1981.3, "quote_volume": 213.13487, "trades": 8, "taker_buy_volume": 56.5, "taker_buy_quote": 6.0794}, {"ts": 1768973220000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1235.0, "quote_volume": 132.7625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973280000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 467.7, "quote_volume": 50.27775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973340000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 2275.3, "quote_volume": 244.76574, "trades": 4, "taker_buy_volume": 1709.9, "taker_buy_quote": 183.98524}, {"ts": 1768973400000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 72741.1, "quote_volume": 7826.94236, "trades": 20, "taker_buy_volume": 34791.1, "taker_buy_quote": 3743.52236}, {"ts": 1768973460000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 745.0, "quote_volume": 80.17872, "trades": 3, "taker_buy_volume": 167.2, "taker_buy_quote": 18.00744}, {"ts": 1768973520000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 63388.4, "quote_volume": 6831.52256, "trades": 40, "taker_buy_volume": 42483.0, "taker_buy_quote": 4577.92044}, {"ts": 1768973580000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 22155.7, "quote_volume": 2390.60003, "trades": 16, "taker_buy_volume": 21500.5, "taker_buy_quote": 2319.90395}, {"ts": 1768973640000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 17413.0, "quote_volume": 1878.81012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973700000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 5826.2, "quote_volume": 628.59115, "trades": 14, "taker_buy_volume": 5267.9, "taker_buy_quote": 568.40641}, {"ts": 1768973760000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 45326.7, "quote_volume": 4896.25981, "trades": 23, "taker_buy_volume": 44867.2, "taker_buy_quote": 4846.67976}, {"ts": 1768973820000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 33401.1, "quote_volume": 3613.3605, "trades": 31, "taker_buy_volume": 29460.6, "taker_buy_quote": 3186.9984}, {"ts": 1768973880000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 94608.3, "quote_volume": 10246.09779, "trades": 66, "taker_buy_volume": 69647.7, "taker_buy_quote": 7542.86481}, {"ts": 1768973940000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 12416.0, "quote_volume": 1345.70506, "trades": 12, "taker_buy_volume": 10522.6, "taker_buy_quote": 1140.64984}, {"ts": 1768974000000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 13020.9, "quote_volume": 1410.17269, "trades": 14, "taker_buy_volume": 6352.5, "taker_buy_quote": 687.98497}, {"ts": 1768974060000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 34831.3, "quote_volume": 3775.43166, "trades": 70, "taker_buy_volume": 31137.2, "taker_buy_quote": 3375.09063}, {"ts": 1768974120000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 21767.1, "quote_volume": 2359.56303, "trades": 13, "taker_buy_volume": 3476.1, "taker_buy_quote": 376.82693}, {"ts": 1768974180000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 77119.9, "quote_volume": 8365.60532, "trades": 40, "taker_buy_volume": 53497.8, "taker_buy_quote": 5802.70365}, {"ts": 1768974240000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 32737.9, "quote_volume": 3553.51301, "trades": 35, "taker_buy_volume": 28389.9, "taker_buy_quote": 3081.79889}, {"ts": 1768974300000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 45756.8, "quote_volume": 4969.49495, "trades": 38, "taker_buy_volume": 30388.6, "taker_buy_quote": 3300.50843}, {"ts": 1768974360000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 5039.8, "quote_volume": 547.82626, "trades": 12, "taker_buy_volume": 4060.5, "taker_buy_quote": 441.37635}, {"ts": 1768974420000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 45702.9, "quote_volume": 4972.64746, "trades": 39, "taker_buy_volume": 21476.4, "taker_buy_quote": 2336.8208}, {"ts": 1768974480000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 62372.3, "quote_volume": 6792.36093, "trades": 38, "taker_buy_volume": 56142.7, "taker_buy_quote": 6113.95749}, {"ts": 1768974540000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 10598.5, "quote_volume": 1154.10579, "trades": 13, "taker_buy_volume": 3518.6, "taker_buy_quote": 383.17554}, {"ts": 1768974600000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 56511.3, "quote_volume": 6157.96414, "trades": 46, "taker_buy_volume": 53053.4, "taker_buy_quote": 5781.14466}, {"ts": 1768974660000, "open": 0.109, "high": 0.1091, "low": 0.108, "close": 0.108, "volume": 1101981.1, "quote_volume": 119609.42974, "trades": 525, "taker_buy_volume": 226380.6, "taker_buy_quote": 24547.44823}, {"ts": 1768974720000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 56396.5, "quote_volume": 6096.40848, "trades": 53, "taker_buy_volume": 37862.1, "taker_buy_quote": 4093.11571}, {"ts": 1768974780000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 73839.1, "quote_volume": 7982.00671, "trades": 28, "taker_buy_volume": 13560.0, "taker_buy_quote": 1465.836}, {"ts": 1768974840000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 56114.8, "quote_volume": 6071.16559, "trades": 30, "taker_buy_volume": 40756.0, "taker_buy_quote": 4409.81676}, {"ts": 1768974900000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 33680.9, "quote_volume": 3644.27338, "trades": 11, "taker_buy_volume": 33101.9, "taker_buy_quote": 3581.62558}, {"ts": 1768974960000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 24833.7, "quote_volume": 2686.45664, "trades": 15, "taker_buy_volume": 598.4, "taker_buy_quote": 64.74688}, {"ts": 1768975020000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 9200.3, "quote_volume": 994.55243, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975080000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 53821.1, "quote_volume": 5817.67794, "trades": 25, "taker_buy_volume": 7134.3, "taker_buy_quote": 771.21783}, {"ts": 1768975140000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 9468.3, "quote_volume": 1023.47058, "trades": 7, "taker_buy_volume": 8840.1, "taker_buy_quote": 955.61481}, {"ts": 1768975200000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 11596.3, "quote_volume": 1253.56003, "trades": 10, "taker_buy_volume": 561.0, "taker_buy_quote": 60.6441}, {"ts": 1768975260000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 40778.1, "quote_volume": 4408.15882, "trades": 17, "taker_buy_volume": 39676.0, "taker_buy_quote": 4289.02181}, {"ts": 1768975320000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 14190.7, "quote_volume": 1534.2642, "trades": 10, "taker_buy_volume": 13636.1, "taker_buy_quote": 1474.35908}, {"ts": 1768975380000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 32436.1, "quote_volume": 3503.65968, "trades": 25, "taker_buy_volume": 684.0, "taker_buy_quote": 73.93299}, {"ts": 1768975440000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 38236.7, "quote_volume": 4129.5636, "trades": 15, "taker_buy_volume": 4872.9, "taker_buy_quote": 526.2732}, {"ts": 1768975500000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 8040.0, "quote_volume": 868.27116, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975560000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 48185.5, "quote_volume": 5203.99078, "trades": 20, "taker_buy_volume": 35562.6, "taker_buy_quote": 3840.7608}, {"ts": 1768975620000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 472.5, "quote_volume": 50.98275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975680000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1098.4, "quote_volume": 118.51736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975740000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 518.0, "quote_volume": 55.8922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975800000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 11044.7, "quote_volume": 1192.8276, "trades": 10, "taker_buy_volume": 9352.6, "taker_buy_quote": 1010.0808}, {"ts": 1768975860000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 496.9, "quote_volume": 53.6652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975920000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1480.9, "quote_volume": 160.08529, "trades": 8, "taker_buy_volume": 1323.8, "taker_buy_quote": 143.10278}, {"ts": 1768975980000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 1597.1, "quote_volume": 172.63263, "trades": 10, "taker_buy_volume": 120.2, "taker_buy_quote": 13.00564}, {"ts": 1768976040000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 79571.0, "quote_volume": 8601.60567, "trades": 22, "taker_buy_volume": 49324.7, "taker_buy_quote": 5332.00007}, {"ts": 1768976100000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 5073.9, "quote_volume": 548.00285, "trades": 19, "taker_buy_volume": 279.0, "taker_buy_quote": 30.15365}, {"ts": 1768976160000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 935.4, "quote_volume": 101.01579, "trades": 6, "taker_buy_volume": 861.3, "taker_buy_quote": 93.0204}, {"ts": 1768976220000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 43519.3, "quote_volume": 4699.0844, "trades": 20, "taker_buy_volume": 22544.1, "taker_buy_quote": 2434.7628}, {"ts": 1768976280000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 8085.6, "quote_volume": 873.2448, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976340000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1060.1, "quote_volume": 114.4908, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976400000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 12603.0, "quote_volume": 1362.39355, "trades": 14, "taker_buy_volume": 12603.0, "taker_buy_quote": 1362.39355}, {"ts": 1768976460000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 42862.0, "quote_volume": 4633.72781, "trades": 15, "taker_buy_volume": 3456.1, "taker_buy_quote": 373.95002}, {"ts": 1768976520000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 367.4, "quote_volume": 39.6792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976580000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1785.7, "quote_volume": 193.03417, "trades": 1, "taker_buy_volume": 1785.7, "taker_buy_quote": 193.03417}, {"ts": 1768976640000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 3231.2, "quote_volume": 349.29272, "trades": 1, "taker_buy_volume": 3231.2, "taker_buy_quote": 349.29272}, {"ts": 1768976700000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 11187.1, "quote_volume": 1209.32551, "trades": 7, "taker_buy_volume": 11187.1, "taker_buy_quote": 1209.32551}, {"ts": 1768976760000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 60465.7, "quote_volume": 6536.33217, "trades": 12, "taker_buy_volume": 60365.7, "taker_buy_quote": 6525.53217}, {"ts": 1768976820000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1800.8, "quote_volume": 194.4864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976880000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 211.1, "quote_volume": 22.7988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976940000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 9654.5, "quote_volume": 1044.49024, "trades": 7, "taker_buy_volume": 9483.7, "taker_buy_quote": 1026.04384}, {"ts": 1768977000000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 180.0, "quote_volume": 19.458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977060000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 342.4, "quote_volume": 37.04768, "trades": 4, "taker_buy_volume": 342.4, "taker_buy_quote": 37.04768}, {"ts": 1768977120000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 33220.5, "quote_volume": 3591.50821, "trades": 27, "taker_buy_volume": 5303.2, "taker_buy_quote": 573.65548}, {"ts": 1768977180000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 7017.9, "quote_volume": 759.31921, "trades": 20, "taker_buy_volume": 2124.2, "taker_buy_quote": 229.83844}, {"ts": 1768977240000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 9978.2, "quote_volume": 1078.64342, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977300000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1112.1, "quote_volume": 120.1068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977360000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 1415.6, "quote_volume": 153.01803, "trades": 4, "taker_buy_volume": 1332.3, "taker_buy_quote": 144.02163}, {"ts": 1768977420000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3800.0, "quote_volume": 410.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977480000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977540000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977600000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1995.6, "quote_volume": 215.5248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977660000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3836.1, "quote_volume": 414.2988, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977720000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 352.1, "quote_volume": 38.04347, "trades": 4, "taker_buy_volume": 166.7, "taker_buy_quote": 18.02027}, {"ts": 1768977780000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 11959.4, "quote_volume": 1291.80096, "trades": 12, "taker_buy_volume": 1857.6, "taker_buy_quote": 200.80656}, {"ts": 1768977840000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 4937.8, "quote_volume": 533.77618, "trades": 1, "taker_buy_volume": 4937.8, "taker_buy_quote": 533.77618}, {"ts": 1768977900000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 1966.4, "quote_volume": 212.55432, "trades": 3, "taker_buy_volume": 1831.2, "taker_buy_quote": 197.95272}, {"ts": 1768977960000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 340833.7, "quote_volume": 36748.20854, "trades": 99, "taker_buy_volume": 176303.1, "taker_buy_quote": 19006.98554}, {"ts": 1768978020000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 351.9, "quote_volume": 37.97742, "trades": 4, "taker_buy_volume": 74.1, "taker_buy_quote": 8.0028}, {"ts": 1768978080000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978140000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 16971.1, "quote_volume": 1832.8788, "trades": 3, "taker_buy_volume": 16971.1, "taker_buy_quote": 1832.8788}, {"ts": 1768978200000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 601.0, "quote_volume": 64.908, "trades": 1, "taker_buy_volume": 601.0, "taker_buy_quote": 64.908}, {"ts": 1768978260000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 64109.0, "quote_volume": 6913.19957, "trades": 30, "taker_buy_volume": 167.0, "taker_buy_quote": 18.0026}, {"ts": 1768978320000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 57338.6, "quote_volume": 6181.31625, "trades": 35, "taker_buy_volume": 3483.9, "taker_buy_quote": 375.77959}, {"ts": 1768978380000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 80916.0, "quote_volume": 8722.96287, "trades": 41, "taker_buy_volume": 32645.7, "taker_buy_quote": 3519.42453}, {"ts": 1768978440000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 3691.5, "quote_volume": 397.93442, "trades": 8, "taker_buy_volume": 3598.7, "taker_buy_quote": 387.93986}, {"ts": 1768978500000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 10443.3, "quote_volume": 1125.91295, "trades": 12, "taker_buy_volume": 6945.6, "taker_buy_quote": 748.86089}, {"ts": 1768978560000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 2437.2, "quote_volume": 262.73016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978620000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 569.5, "quote_volume": 61.3921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978680000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 510.4, "quote_volume": 55.02112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978740000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 611.8, "quote_volume": 65.96117, "trades": 3, "taker_buy_volume": 91.3, "taker_buy_quote": 9.85127}, {"ts": 1768978800000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 2820.0, "quote_volume": 303.97934, "trades": 12, "taker_buy_volume": 246.2, "taker_buy_quote": 26.56498}, {"ts": 1768978860000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 245373.9, "quote_volume": 26426.76903, "trades": 35, "taker_buy_volume": 25312.5, "taker_buy_quote": 2726.15625}, {"ts": 1768978920000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 54269.6, "quote_volume": 5849.47038, "trades": 21, "taker_buy_volume": 46294.6, "taker_buy_quote": 4990.55788}, {"ts": 1768978980000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 47175.3, "quote_volume": 5091.03359, "trades": 23, "taker_buy_volume": 46578.5, "taker_buy_quote": 5026.69855}, {"ts": 1768979040000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 12392.2, "quote_volume": 1338.3576, "trades": 9, "taker_buy_volume": 11841.3, "taker_buy_quote": 1278.8604}, {"ts": 1768979100000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 25079.4, "quote_volume": 2708.42404, "trades": 27, "taker_buy_volume": 19500.5, "taker_buy_quote": 2106.06844}, {"ts": 1768979160000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 6281.6, "quote_volume": 678.97525, "trades": 5, "taker_buy_volume": 5624.5, "taker_buy_quote": 608.00845}, {"ts": 1768979220000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 572.9, "quote_volume": 61.88207, "trades": 3, "taker_buy_volume": 88.7, "taker_buy_quote": 9.58847}, {"ts": 1768979280000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 767.5, "quote_volume": 82.90035, "trades": 4, "taker_buy_volume": 103.5, "taker_buy_quote": 11.18835}, {"ts": 1768979340000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 592.8, "quote_volume": 64.0224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979400000, "open": 0.108, "high": 0.108, "low": 0.1075, "close": 0.1076, "volume": 1764663.5, "quote_volume": 189921.61182, "trades": 374, "taker_buy_volume": 309234.8, "taker_buy_quote": 33280.58875}, {"ts": 1768979460000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 5017.1, "quote_volume": 539.83996, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979520000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 117137.6, "quote_volume": 12612.52859, "trades": 49, "taker_buy_volume": 108882.0, "taker_buy_quote": 11723.58807}, {"ts": 1768979580000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 737.9, "quote_volume": 79.39804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979640000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1399.9, "quote_volume": 150.63852, "trades": 7, "taker_buy_volume": 92.8, "taker_buy_quote": 9.99456}, {"ts": 1768979700000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1125.8, "quote_volume": 121.13608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979760000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 8040.0, "quote_volume": 865.84544, "trades": 9, "taker_buy_volume": 7414.4, "taker_buy_quote": 798.53088}, {"ts": 1768979820000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 81662.1, "quote_volume": 8787.03905, "trades": 22, "taker_buy_volume": 70081.4, "taker_buy_quote": 7540.95573}, {"ts": 1768979880000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 952.2, "quote_volume": 102.45672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979940000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 789.2, "quote_volume": 84.91792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980000000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 28772.6, "quote_volume": 3098.80902, "trades": 10, "taker_buy_volume": 28772.6, "taker_buy_quote": 3098.80902}, {"ts": 1768980060000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 115778.5, "quote_volume": 12480.88279, "trades": 29, "taker_buy_volume": 115244.1, "taker_buy_quote": 12423.32791}, {"ts": 1768980120000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 545.2, "quote_volume": 58.77256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980180000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 1663.1, "quote_volume": 179.40267, "trades": 5, "taker_buy_volume": 1204.9, "taker_buy_quote": 130.00871}, {"ts": 1768980240000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 47520.9, "quote_volume": 5127.45317, "trades": 20, "taker_buy_volume": 47001.5, "taker_buy_quote": 5071.46185}, {"ts": 1768980300000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 21409.4, "quote_volume": 2310.0252, "trades": 16, "taker_buy_volume": 20918.8, "taker_buy_quote": 2257.13852}, {"ts": 1768980360000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 41779.4, "quote_volume": 4507.95852, "trades": 17, "taker_buy_volume": 41234.8, "taker_buy_quote": 4449.25064}, {"ts": 1768980420000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 15301.9, "quote_volume": 1652.58653, "trades": 17, "taker_buy_volume": 13935.8, "taker_buy_quote": 1505.1219}, {"ts": 1768980480000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 580.6, "quote_volume": 62.7048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980540000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 900.2, "quote_volume": 97.25212, "trades": 3, "taker_buy_volume": 305.2, "taker_buy_quote": 32.99212}, {"ts": 1768980600000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 4116.5, "quote_volume": 444.46067, "trades": 22, "taker_buy_volume": 578.4, "taker_buy_quote": 62.4672}, {"ts": 1768980660000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 29030.7, "quote_volume": 3129.50946, "trades": 18, "taker_buy_volume": 27077.6, "taker_buy_quote": 2918.96528}, {"ts": 1768980720000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 122043.4, "quote_volume": 13153.78841, "trades": 84, "taker_buy_volume": 4332.1, "taker_buy_quote": 467.00038}, {"ts": 1768980780000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 60723.6, "quote_volume": 6539.88544, "trades": 25, "taker_buy_volume": 4971.2, "taker_buy_quote": 535.39824}, {"ts": 1768980840000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 498.5, "quote_volume": 53.6386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980900000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 22302.5, "quote_volume": 2401.93886, "trades": 8, "taker_buy_volume": 21898.6, "taker_buy_quote": 2358.47922}, {"ts": 1768980960000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1305.1, "quote_volume": 140.51184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981020000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2334.6, "quote_volume": 251.20296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981080000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 3311.8, "quote_volume": 356.34968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981140000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 199605.7, "quote_volume": 21460.82394, "trades": 56, "taker_buy_volume": 13567.7, "taker_buy_quote": 1459.88452}, {"ts": 1768981200000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 186021.4, "quote_volume": 20005.89858, "trades": 40, "taker_buy_volume": 185026.6, "taker_buy_quote": 19898.95758}, {"ts": 1768981260000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 12931.8, "quote_volume": 1390.14061, "trades": 13, "taker_buy_volume": 79.6, "taker_buy_quote": 8.557}, {"ts": 1768981320000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 659.1, "quote_volume": 70.79577, "trades": 2, "taker_buy_volume": 84.3, "taker_buy_quote": 9.06225}, {"ts": 1768981380000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 15640.6, "quote_volume": 1681.77238, "trades": 17, "taker_buy_volume": 14285.3, "taker_buy_quote": 1536.14281}, {"ts": 1768981440000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 756.0, "quote_volume": 81.27, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981500000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 11559.9, "quote_volume": 1243.79833, "trades": 8, "taker_buy_volume": 11090.8, "taker_buy_quote": 1193.37008}, {"ts": 1768981560000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 569.6, "quote_volume": 61.232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981620000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6506.2, "quote_volume": 699.56705, "trades": 7, "taker_buy_volume": 1505.5, "taker_buy_quote": 161.9918}, {"ts": 1768981680000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 29351.6, "quote_volume": 3155.297, "trades": 17, "taker_buy_volume": 93.1, "taker_buy_quote": 10.00825}, {"ts": 1768981740000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 5297.1, "quote_volume": 569.45408, "trades": 8, "taker_buy_volume": 4697.0, "taker_buy_quote": 504.94333}, {"ts": 1768981800000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 99478.8, "quote_volume": 10693.971, "trades": 32, "taker_buy_volume": 9784.0, "taker_buy_quote": 1051.78}, {"ts": 1768981860000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 13305.1, "quote_volume": 1430.24471, "trades": 13, "taker_buy_volume": 232.1, "taker_buy_quote": 24.95075}, {"ts": 1768981920000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 755.4, "quote_volume": 81.14765, "trades": 5, "taker_buy_volume": 176.9, "taker_buy_quote": 19.01675}, {"ts": 1768981980000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1660.9, "quote_volume": 178.39832, "trades": 14, "taker_buy_volume": 176.6, "taker_buy_quote": 18.9845}, {"ts": 1768982040000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 731.2, "quote_volume": 78.54578, "trades": 5, "taker_buy_volume": 149.0, "taker_buy_quote": 16.0175}, {"ts": 1768982100000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 7635.5, "quote_volume": 820.32343, "trades": 9, "taker_buy_volume": 2707.3, "taker_buy_quote": 291.03475}, {"ts": 1768982160000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2710.2, "quote_volume": 291.14939, "trades": 6, "taker_buy_volume": 739.1, "taker_buy_quote": 79.45325}, {"ts": 1768982220000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 677.2, "quote_volume": 72.75712, "trades": 5, "taker_buy_volume": 258.4, "taker_buy_quote": 27.778}, {"ts": 1768982280000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2470.2, "quote_volume": 265.34138, "trades": 10, "taker_buy_volume": 419.0, "taker_buy_quote": 45.0425}, {"ts": 1768982340000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 15224.0, "quote_volume": 1636.53846, "trades": 11, "taker_buy_volume": 14408.6, "taker_buy_quote": 1548.93381}, {"ts": 1768982400000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 3958.1, "quote_volume": 425.52702, "trades": 22, "taker_buy_volume": 1871.8, "taker_buy_quote": 201.24977}, {"ts": 1768982460000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 17573.9, "quote_volume": 1890.89789, "trades": 14, "taker_buy_volume": 17036.4, "taker_buy_quote": 1833.11664}, {"ts": 1768982520000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1443.6, "quote_volume": 155.33136, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982580000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1004.3, "quote_volume": 107.96225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982640000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 25297.5, "quote_volume": 2719.48125, "trades": 16, "taker_buy_volume": 102.3, "taker_buy_quote": 10.99725}, {"ts": 1768982700000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 354486.7, "quote_volume": 38072.53076, "trades": 76, "taker_buy_volume": 1376.8, "taker_buy_quote": 148.006}, {"ts": 1768982760000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 11697.3, "quote_volume": 1257.45975, "trades": 10, "taker_buy_volume": 11118.2, "taker_buy_quote": 1195.2065}, {"ts": 1768982820000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 10796.6, "quote_volume": 1160.57579, "trades": 11, "taker_buy_volume": 10143.4, "taker_buy_quote": 1090.4155}, {"ts": 1768982880000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1343.3, "quote_volume": 144.4302, "trades": 6, "taker_buy_volume": 254.5, "taker_buy_quote": 27.3842}, {"ts": 1768982940000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 2738.2, "quote_volume": 294.60383, "trades": 14, "taker_buy_volume": 1821.8, "taker_buy_quote": 196.04049}, {"ts": 1768983000000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 4609.9, "quote_volume": 495.95891, "trades": 12, "taker_buy_volume": 233.4, "taker_buy_quote": 25.11384}, {"ts": 1768983060000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 635.9, "quote_volume": 68.35925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983120000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 30927.3, "quote_volume": 3324.68475, "trades": 28, "taker_buy_volume": 6748.1, "taker_buy_quote": 725.42075}, {"ts": 1768983180000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1500.7, "quote_volume": 161.33363, "trades": 3, "taker_buy_volume": 83.8, "taker_buy_quote": 9.01688}, {"ts": 1768983240000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 120447.3, "quote_volume": 12938.78034, "trades": 60, "taker_buy_volume": 82330.5, "taker_buy_quote": 8844.42386}, {"ts": 1768983300000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 16376.6, "quote_volume": 1760.46983, "trades": 19, "taker_buy_volume": 1719.3, "taker_buy_quote": 184.81008}, {"ts": 1768983360000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1153.3, "quote_volume": 124.0359, "trades": 5, "taker_buy_volume": 561.5, "taker_buy_quote": 60.4174}, {"ts": 1768983420000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 6315.7, "quote_volume": 678.93775, "trades": 11, "taker_buy_volume": 74.5, "taker_buy_quote": 8.00875}, {"ts": 1768983480000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 4224.6, "quote_volume": 454.09694, "trades": 9, "taker_buy_volume": 3749.0, "taker_buy_quote": 403.0175}, {"ts": 1768983540000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2126.5, "quote_volume": 228.54745, "trades": 5, "taker_buy_volume": 1613.5, "taker_buy_quote": 173.45125}, {"ts": 1768983600000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 453.8, "quote_volume": 48.7835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983660000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2094.7, "quote_volume": 225.01002, "trades": 8, "taker_buy_volume": 176.9, "taker_buy_quote": 19.01675}, {"ts": 1768983720000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 849.1, "quote_volume": 91.23058, "trades": 8, "taker_buy_volume": 372.4, "taker_buy_quote": 40.033}, {"ts": 1768983780000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1602.7, "quote_volume": 172.29025, "trades": 18, "taker_buy_volume": 705.6, "taker_buy_quote": 75.852}, {"ts": 1768983840000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 4315.6, "quote_volume": 463.8721, "trades": 5, "taker_buy_volume": 3766.6, "taker_buy_quote": 404.9095}, {"ts": 1768983900000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 6964.2, "quote_volume": 747.96841, "trades": 15, "taker_buy_volume": 300.9, "taker_buy_quote": 32.32999}, {"ts": 1768983960000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 144311.5, "quote_volume": 15479.11969, "trades": 48, "taker_buy_volume": 43465.7, "taker_buy_quote": 4663.89588}, {"ts": 1768984020000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 850.5, "quote_volume": 91.28379, "trades": 4, "taker_buy_volume": 251.4, "taker_buy_quote": 27.00036}, {"ts": 1768984080000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3503.2, "quote_volume": 376.19122, "trades": 6, "taker_buy_volume": 2978.6, "taker_buy_quote": 319.90164}, {"ts": 1768984140000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 4164.8, "quote_volume": 447.24649, "trades": 4, "taker_buy_volume": 3634.5, "taker_buy_quote": 390.3453}, {"ts": 1768984200000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 700.9, "quote_volume": 75.22688, "trades": 4, "taker_buy_volume": 203.1, "taker_buy_quote": 21.81294}, {"ts": 1768984260000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 25458.8, "quote_volume": 2731.67325, "trades": 17, "taker_buy_volume": 74.6, "taker_buy_quote": 8.00458}, {"ts": 1768984320000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 79787.5, "quote_volume": 8553.23866, "trades": 36, "taker_buy_volume": 24152.0, "taker_buy_quote": 2589.11306}, {"ts": 1768984380000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 656.8, "quote_volume": 70.40896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984440000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 945.7, "quote_volume": 101.39766, "trades": 5, "taker_buy_volume": 186.2, "taker_buy_quote": 19.97926}, {"ts": 1768984500000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 3741.7, "quote_volume": 401.11024, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 96.48}, {"ts": 1768984560000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 80407.2, "quote_volume": 8605.09692, "trades": 53, "taker_buy_volume": 29213.9, "taker_buy_quote": 3125.8873}, {"ts": 1768984620000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 12497.0, "quote_volume": 1337.06954, "trades": 18, "taker_buy_volume": 1804.5, "taker_buy_quote": 193.0815}, {"ts": 1768984680000, "open": 0.1069, "high": 0.107, "low": 0.1066, "close": 0.1066, "volume": 223824.1, "quote_volume": 23907.90359, "trades": 94, "taker_buy_volume": 54240.1, "taker_buy_quote": 5797.00371}, {"ts": 1768984740000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 64382.4, "quote_volume": 6864.44216, "trades": 24, "taker_buy_volume": 12514.8, "taker_buy_quote": 1335.356}, {"ts": 1768984800000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 62337.0, "quote_volume": 6657.52953, "trades": 30, "taker_buy_volume": 58018.1, "taker_buy_quote": 6196.33308}, {"ts": 1768984860000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 21777.8, "quote_volume": 2325.8231, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984920000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 37480.6, "quote_volume": 3999.18002, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984980000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 46329.3, "quote_volume": 4939.11079, "trades": 27, "taker_buy_volume": 31929.6, "taker_buy_quote": 3403.69536}, {"ts": 1768985040000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 93462.2, "quote_volume": 9963.07052, "trades": 13, "taker_buy_volume": 8893.8, "taker_buy_quote": 948.07908}, {"ts": 1768985100000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3543.9, "quote_volume": 378.01404, "trades": 3, "taker_buy_volume": 2343.0, "taker_buy_quote": 249.9981}, {"ts": 1768985160000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2715.6, "quote_volume": 289.75452, "trades": 8, "taker_buy_volume": 1391.5, "taker_buy_quote": 148.47305}, {"ts": 1768985220000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 6887.4, "quote_volume": 734.88558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985280000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 957.7, "quote_volume": 102.18659, "trades": 10, "taker_buy_volume": 495.7, "taker_buy_quote": 52.89119}, {"ts": 1768985340000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 875.1, "quote_volume": 93.40817, "trades": 5, "taker_buy_volume": 350.0, "taker_buy_quote": 37.38}, {"ts": 1768985400000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2293.8, "quote_volume": 244.69947, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985460000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 22787.1, "quote_volume": 2431.38357, "trades": 17, "taker_buy_volume": 8578.0, "taker_buy_quote": 915.2726}, {"ts": 1768985520000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985580000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1795.8, "quote_volume": 191.61186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985640000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2140.5, "quote_volume": 228.39135, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985700000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 13912.7, "quote_volume": 1485.87636, "trades": 12, "taker_buy_volume": 13352.4, "taker_buy_quote": 1426.03632}, {"ts": 1768985760000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 35718.4, "quote_volume": 3820.5521, "trades": 26, "taker_buy_volume": 34975.6, "taker_buy_quote": 3741.17106}, {"ts": 1768985820000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 978.5, "quote_volume": 104.74837, "trades": 6, "taker_buy_volume": 488.7, "taker_buy_quote": 52.33977}, {"ts": 1768985880000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 23761.8, "quote_volume": 2544.87878, "trades": 26, "taker_buy_volume": 12504.8, "taker_buy_quote": 1339.26408}, {"ts": 1768985940000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4390.2, "quote_volume": 470.05406, "trades": 6, "taker_buy_volume": 3026.6, "taker_buy_quote": 324.14886}, {"ts": 1768986000000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1024.5, "quote_volume": 109.66497, "trades": 3, "taker_buy_volume": 434.7, "taker_buy_quote": 46.55637}, {"ts": 1768986060000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 595.7, "quote_volume": 63.7399, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986120000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 37085.1, "quote_volume": 3971.7398, "trades": 12, "taker_buy_volume": 36341.0, "taker_buy_quote": 3892.1211}, {"ts": 1768986180000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 13349.8, "quote_volume": 1429.29443, "trades": 13, "taker_buy_volume": 8658.3, "taker_buy_quote": 927.30393}, {"ts": 1768986240000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 24110.3, "quote_volume": 2582.24418, "trades": 18, "taker_buy_volume": 22074.8, "taker_buy_quote": 2364.24213}, {"ts": 1768986300000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 401.7, "quote_volume": 42.9819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986360000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 42386.2, "quote_volume": 4530.89583, "trades": 40, "taker_buy_volume": 19298.0, "taker_buy_quote": 2063.19395}, {"ts": 1768986420000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 19247.4, "quote_volume": 2055.62232, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986480000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 77683.8, "quote_volume": 8308.7462, "trades": 43, "taker_buy_volume": 76749.0, "taker_buy_quote": 8208.85433}, {"ts": 1768986540000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 10585.9, "quote_volume": 1131.63271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986600000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 132055.0, "quote_volume": 14129.93639, "trades": 18, "taker_buy_volume": 130188.0, "taker_buy_quote": 13930.16739}, {"ts": 1768986660000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 451.5, "quote_volume": 48.3105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986720000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 10712.7, "quote_volume": 1146.2589, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986780000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1755.3, "quote_volume": 187.94319, "trades": 2, "taker_buy_volume": 1260.9, "taker_buy_quote": 135.04239}, {"ts": 1768986840000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2117.4, "quote_volume": 226.6109, "trades": 7, "taker_buy_volume": 491.0, "taker_buy_quote": 52.5861}, {"ts": 1768986900000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 571.7, "quote_volume": 61.1719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986960000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 20652.3, "quote_volume": 2211.7964, "trades": 5, "taker_buy_volume": 20003.0, "taker_buy_quote": 2142.3213}, {"ts": 1768987020000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 22779.6, "quote_volume": 2437.4172, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987080000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 28318.6, "quote_volume": 3032.79644, "trades": 13, "taker_buy_volume": 27062.4, "taker_buy_quote": 2898.38304}, {"ts": 1768987140000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 582.9, "quote_volume": 62.42859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987200000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1191.8, "quote_volume": 127.64178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987260000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 20777.2, "quote_volume": 2225.255, "trades": 7, "taker_buy_volume": 168.8, "taker_buy_quote": 18.09536}, {"ts": 1768987320000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 435.1, "quote_volume": 46.59921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987380000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 598.1, "quote_volume": 64.05651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987440000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1580.0, "quote_volume": 169.25935, "trades": 5, "taker_buy_volume": 413.5, "taker_buy_quote": 44.3272}, {"ts": 1768987500000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 17951.5, "quote_volume": 1924.35325, "trades": 6, "taker_buy_volume": 17476.0, "taker_buy_quote": 1873.4272}, {"ts": 1768987560000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2614.6, "quote_volume": 280.22958, "trades": 3, "taker_buy_volume": 2059.2, "taker_buy_quote": 220.74624}, {"ts": 1768987620000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1905.5, "quote_volume": 204.22098, "trades": 6, "taker_buy_volume": 488.3, "taker_buy_quote": 52.34576}, {"ts": 1768987680000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 63863.6, "quote_volume": 6852.56428, "trades": 36, "taker_buy_volume": 54312.1, "taker_buy_quote": 5827.68833}, {"ts": 1768987740000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 901.4, "quote_volume": 96.6997, "trades": 7, "taker_buy_volume": 165.0, "taker_buy_quote": 17.7045}, {"ts": 1768987800000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 5368.5, "quote_volume": 575.5032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987860000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 8209.9, "quote_volume": 880.10128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987920000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 337183.3, "quote_volume": 36146.04976, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987980000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 50492.6, "quote_volume": 5417.79705, "trades": 38, "taker_buy_volume": 43469.4, "taker_buy_quote": 4664.26662}, {"ts": 1768988040000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 4897.1, "quote_volume": 525.47636, "trades": 6, "taker_buy_volume": 175.3, "taker_buy_quote": 18.82722}, {"ts": 1768988100000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 643.0, "quote_volume": 69.00975, "trades": 4, "taker_buy_volume": 158.5, "taker_buy_quote": 17.0229}, {"ts": 1768988160000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5823.8, "quote_volume": 624.89374, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988220000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 13416.7, "quote_volume": 1440.30725, "trades": 8, "taker_buy_volume": 12823.6, "taker_buy_quote": 1376.72693}, {"ts": 1768988280000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 7092.2, "quote_volume": 761.00516, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 12.9954}, {"ts": 1768988340000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 548.2, "quote_volume": 58.82186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988400000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 744.8, "quote_volume": 79.93238, "trades": 3, "taker_buy_volume": 153.4, "taker_buy_quote": 16.47516}, {"ts": 1768988460000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 3698.0, "quote_volume": 397.10688, "trades": 2, "taker_buy_volume": 3114.8, "taker_buy_quote": 334.52952}, {"ts": 1768988520000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 594.5, "quote_volume": 63.78985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988580000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2834.2, "quote_volume": 304.10966, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988640000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 53511.8, "quote_volume": 5741.81614, "trades": 36, "taker_buy_volume": 44786.2, "taker_buy_quote": 4805.55926}, {"ts": 1768988700000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 15966.5, "quote_volume": 1714.75124, "trades": 13, "taker_buy_volume": 15457.9, "taker_buy_quote": 1660.17846}, {"ts": 1768988760000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2231.2, "quote_volume": 239.57966, "trades": 2, "taker_buy_volume": 1719.0, "taker_buy_quote": 184.6206}, {"ts": 1768988820000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 13867.8, "quote_volume": 1489.08996, "trades": 6, "taker_buy_volume": 10750.2, "taker_buy_quote": 1154.57148}, {"ts": 1768988880000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 5879.7, "quote_volume": 630.86682, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988940000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 33657.8, "quote_volume": 3608.76511, "trades": 17, "taker_buy_volume": 5829.5, "taker_buy_quote": 625.54732}, {"ts": 1768989000000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 764.5, "quote_volume": 82.0411, "trades": 5, "taker_buy_volume": 102.5, "taker_buy_quote": 11.0085}, {"ts": 1768989060000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 11144.7, "quote_volume": 1195.77054, "trades": 9, "taker_buy_volume": 7313.0, "taker_buy_quote": 784.6849}, {"ts": 1768989120000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 681.9, "quote_volume": 73.16787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989180000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 52614.9, "quote_volume": 5645.52201, "trades": 19, "taker_buy_volume": 39289.9, "taker_buy_quote": 4215.80627}, {"ts": 1768989240000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 566565.4, "quote_volume": 60735.42541, "trades": 34, "taker_buy_volume": 8006.8, "taker_buy_quote": 859.1203}, {"ts": 1768989300000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 12573.4, "quote_volume": 1347.78685, "trades": 13, "taker_buy_volume": 11757.1, "taker_buy_quote": 1260.36112}, {"ts": 1768989360000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 571.6, "quote_volume": 61.21836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989420000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 573.6, "quote_volume": 61.43256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989480000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 37672.0, "quote_volume": 4035.25386, "trades": 33, "taker_buy_volume": 5616.0, "taker_buy_quote": 601.92837}, {"ts": 1768989540000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 8025.8, "quote_volume": 859.56318, "trades": 14, "taker_buy_volume": 3847.7, "taker_buy_quote": 412.08867}, {"ts": 1768989600000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 42761.9, "quote_volume": 4579.2134, "trades": 25, "taker_buy_volume": 5525.4, "taker_buy_quote": 591.77034}, {"ts": 1768989660000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 75619.1, "quote_volume": 8098.80561, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989720000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 45574.7, "quote_volume": 4885.60784, "trades": 15, "taker_buy_volume": 45099.3, "taker_buy_quote": 4834.64496}, {"ts": 1768989780000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 219554.7, "quote_volume": 23602.35022, "trades": 83, "taker_buy_volume": 178409.0, "taker_buy_quote": 19177.82072}, {"ts": 1768989840000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 8188.0, "quote_volume": 880.25651, "trades": 9, "taker_buy_volume": 465.1, "taker_buy_quote": 50.04476}, {"ts": 1768989900000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 2447.6, "quote_volume": 262.87224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989960000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 506.4, "quote_volume": 54.38736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990020000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 566.3, "quote_volume": 60.82062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990080000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 13084.9, "quote_volume": 1405.01222, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990140000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1078.2, "quote_volume": 115.73277, "trades": 7, "taker_buy_volume": 419.1, "taker_buy_quote": 45.01134}, {"ts": 1768990200000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 838.9, "quote_volume": 90.02422, "trades": 5, "taker_buy_volume": 102.5, "taker_buy_quote": 11.0085}, {"ts": 1768990260000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 12630.0, "quote_volume": 1354.59503, "trades": 16, "taker_buy_volume": 465.9, "taker_buy_quote": 49.99107}, {"ts": 1768990320000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 427.0, "quote_volume": 45.7744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990380000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 25594.9, "quote_volume": 2743.57577, "trades": 15, "taker_buy_volume": 270.8, "taker_buy_quote": 29.02976}, {"ts": 1768990440000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 12478.3, "quote_volume": 1337.67987, "trades": 14, "taker_buy_volume": 11492.5, "taker_buy_quote": 1232.00211}, {"ts": 1768990500000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 9975.6, "quote_volume": 1069.84598, "trades": 10, "taker_buy_volume": 4616.6, "taker_buy_quote": 495.36118}, {"ts": 1768990560000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 440.5, "quote_volume": 47.2216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990620000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 416.5, "quote_volume": 44.6488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990680000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 421.9, "quote_volume": 45.22768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990740000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 20722.2, "quote_volume": 2223.49206, "trades": 12, "taker_buy_volume": 20128.5, "taker_buy_quote": 2159.78805}, {"ts": 1768990800000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 886.4, "quote_volume": 95.1341, "trades": 4, "taker_buy_volume": 233.8, "taker_buy_quote": 25.11012}, {"ts": 1768990860000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 12253.1, "quote_volume": 1314.29828, "trades": 12, "taker_buy_volume": 1847.5, "taker_buy_quote": 198.23675}, {"ts": 1768990920000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2631.3, "quote_volume": 282.02751, "trades": 12, "taker_buy_volume": 233.2, "taker_buy_quote": 24.99904}, {"ts": 1768990980000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2090.3, "quote_volume": 224.0299, "trades": 2, "taker_buy_volume": 1587.7, "taker_buy_quote": 170.20144}, {"ts": 1768991040000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 501.2, "quote_volume": 53.67852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991100000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1704.8, "quote_volume": 182.58408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991160000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 568.6, "quote_volume": 60.89706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991220000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 927.6, "quote_volume": 99.34596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991280000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 31104.2, "quote_volume": 3329.90039, "trades": 19, "taker_buy_volume": 50.2, "taker_buy_quote": 5.37642}, {"ts": 1768991340000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 5885.4, "quote_volume": 630.20882, "trades": 4, "taker_buy_volume": 4710.2, "taker_buy_quote": 504.46242}, {"ts": 1768991400000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 97362.1, "quote_volume": 10419.61211, "trades": 37, "taker_buy_volume": 60587.7, "taker_buy_quote": 6484.75131}, {"ts": 1768991460000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 7372.4, "quote_volume": 788.8468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991520000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1753.9, "quote_volume": 187.76752, "trades": 4, "taker_buy_volume": 1002.2, "taker_buy_quote": 107.33562}, {"ts": 1768991580000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 36034.7, "quote_volume": 3854.6847, "trades": 22, "taker_buy_volume": 15281.2, "taker_buy_quote": 1635.0884}, {"ts": 1768991640000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 882.5, "quote_volume": 94.36167, "trades": 3, "taker_buy_volume": 224.2, "taker_buy_quote": 23.9894}, {"ts": 1768991700000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 40565.8, "quote_volume": 4336.43779, "trades": 26, "taker_buy_volume": 33197.7, "taker_buy_quote": 3548.83413}, {"ts": 1768991760000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 590.5, "quote_volume": 63.0654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 31235.5, "quote_volume": 3338.99747, "trades": 14, "taker_buy_volume": 30460.7, "taker_buy_quote": 3256.24883}, {"ts": 1768991880000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 22961.1, "quote_volume": 2456.82742, "trades": 18, "taker_buy_volume": 10739.2, "taker_buy_quote": 1149.0944}, {"ts": 1768991940000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 34549.8, "quote_volume": 3699.64629, "trades": 24, "taker_buy_volume": 25916.0, "taker_buy_quote": 2775.6036}, {"ts": 1768992000000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 82862.5, "quote_volume": 8879.23555, "trades": 30, "taker_buy_volume": 79864.2, "taker_buy_quote": 8558.12509}, {"ts": 1768992060000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 14404.8, "quote_volume": 1542.7592, "trades": 35, "taker_buy_volume": 1657.0, "taker_buy_quote": 177.46982}, {"ts": 1768992120000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 147.3, "quote_volume": 15.77583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992180000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 927.5, "quote_volume": 99.2425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992240000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 786.7, "quote_volume": 84.20719, "trades": 2, "taker_buy_volume": 302.9, "taker_buy_quote": 32.44059}, {"ts": 1768992300000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1642.6, "quote_volume": 175.7582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992360000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 37325.9, "quote_volume": 3993.34993, "trades": 23, "taker_buy_volume": 15391.5, "taker_buy_quote": 1646.8905}, {"ts": 1768992420000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 6829.5, "quote_volume": 730.07355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992480000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 624.7, "quote_volume": 66.78043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992540000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 67699.6, "quote_volume": 7243.56491, "trades": 18, "taker_buy_volume": 54618.2, "taker_buy_quote": 5844.1474}, {"ts": 1768992600000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 111004.6, "quote_volume": 11874.06796, "trades": 44, "taker_buy_volume": 42218.2, "taker_buy_quote": 4517.353}, {"ts": 1768992660000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 28236.0, "quote_volume": 3021.20076, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992720000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5142.9, "quote_volume": 549.8143, "trades": 5, "taker_buy_volume": 382.9, "taker_buy_quote": 40.9703}, {"ts": 1768992780000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 4605.7, "quote_volume": 492.34933, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992840000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 120985.2, "quote_volume": 12933.32255, "trades": 52, "taker_buy_volume": 74433.7, "taker_buy_quote": 7956.9672}, {"ts": 1768992900000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 502160.0, "quote_volume": 53597.54629, "trades": 82, "taker_buy_volume": 178427.3, "taker_buy_quote": 19046.14996}, {"ts": 1768992960000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5645.7, "quote_volume": 602.39619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993020000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 85730.5, "quote_volume": 9148.50947, "trades": 36, "taker_buy_volume": 24901.7, "taker_buy_quote": 2659.50156}, {"ts": 1768993080000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 13702.9, "quote_volume": 1462.10705, "trades": 12, "taker_buy_volume": 5579.3, "taker_buy_quote": 595.31893}, {"ts": 1768993140000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 15473.8, "quote_volume": 1651.00032, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993200000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 12698.7, "quote_volume": 1353.6786, "trades": 14, "taker_buy_volume": 121.8, "taker_buy_quote": 12.99606}, {"ts": 1768993260000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 14060.2, "quote_volume": 1498.61978, "trades": 22, "taker_buy_volume": 8127.5, "taker_buy_quote": 866.3915}, {"ts": 1768993320000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 32039.1, "quote_volume": 3415.50716, "trades": 13, "taker_buy_volume": 31480.4, "taker_buy_quote": 3355.99808}, {"ts": 1768993380000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 4023.0, "quote_volume": 428.8518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993440000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 28820.1, "quote_volume": 3072.30316, "trades": 17, "taker_buy_volume": 805.0, "taker_buy_quote": 85.8935}, {"ts": 1768993500000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 12195.3, "quote_volume": 1298.79945, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993560000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 48859.2, "quote_volume": 5203.09251, "trades": 24, "taker_buy_volume": 7969.8, "taker_buy_quote": 848.78951}, {"ts": 1768993620000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 16652.4, "quote_volume": 1773.07722, "trades": 22, "taker_buy_volume": 12461.1, "taker_buy_quote": 1327.10715}, {"ts": 1768993680000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 244570.6, "quote_volume": 26030.47251, "trades": 79, "taker_buy_volume": 29507.6, "taker_buy_quote": 3143.18553}, {"ts": 1768993740000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 77037.3, "quote_volume": 8209.5521, "trades": 26, "taker_buy_volume": 71434.4, "taker_buy_quote": 7612.84325}, {"ts": 1768993800000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 8133.2, "quote_volume": 866.9092, "trades": 7, "taker_buy_volume": 7234.0, "taker_buy_quote": 771.1444}, {"ts": 1768993860000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 20272.3, "quote_volume": 2162.07009, "trades": 21, "taker_buy_volume": 19846.9, "taker_buy_quote": 2116.72245}, {"ts": 1768993920000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8437.4, "quote_volume": 900.95827, "trades": 5, "taker_buy_volume": 6876.9, "taker_buy_quote": 734.45292}, {"ts": 1768993980000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 58343.4, "quote_volume": 6230.99415, "trades": 32, "taker_buy_volume": 49703.3, "taker_buy_quote": 5308.51}, {"ts": 1768994040000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 7500.2, "quote_volume": 801.02136, "trades": 6, "taker_buy_volume": 7014.5, "taker_buy_quote": 749.1486}, {"ts": 1768994100000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 135638.2, "quote_volume": 14466.67006, "trades": 37, "taker_buy_volume": 8442.5, "taker_buy_quote": 900.86627}, {"ts": 1768994160000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 26258.0, "quote_volume": 2802.27978, "trades": 14, "taker_buy_volume": 6016.1, "taker_buy_quote": 642.51948}, {"ts": 1768994220000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 14482.7, "quote_volume": 1545.9112, "trades": 9, "taker_buy_volume": 6218.7, "taker_buy_quote": 664.1424}, {"ts": 1768994280000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 6602.2, "quote_volume": 705.07222, "trades": 3, "taker_buy_volume": 6174.8, "taker_buy_quote": 659.46864}, {"ts": 1768994340000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 7537.2, "quote_volume": 804.97296, "trades": 6, "taker_buy_volume": 7537.2, "taker_buy_quote": 804.97296}, {"ts": 1768994400000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 15656.4, "quote_volume": 1672.70457, "trades": 14, "taker_buy_volume": 15656.4, "taker_buy_quote": 1672.70457}, {"ts": 1768994460000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 6667.1, "quote_volume": 712.64733, "trades": 3, "taker_buy_volume": 6010.5, "taker_buy_quote": 642.52245}, {"ts": 1768994520000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 4111.7, "quote_volume": 439.06319, "trades": 14, "taker_buy_volume": 599.4, "taker_buy_quote": 64.01592}, {"ts": 1768994580000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 39174.4, "quote_volume": 4180.00898, "trades": 11, "taker_buy_volume": 1005.0, "taker_buy_quote": 107.334}, {"ts": 1768994640000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1195.8, "quote_volume": 127.59186, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994700000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 507.3, "quote_volume": 54.12891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994760000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 28356.3, "quote_volume": 3028.3992, "trades": 11, "taker_buy_volume": 27819.9, "taker_buy_quote": 2971.16532}, {"ts": 1768994820000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 497.4, "quote_volume": 53.12232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994880000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 15049.7, "quote_volume": 1608.5433, "trades": 10, "taker_buy_volume": 12353.4, "taker_buy_quote": 1320.57846}, {"ts": 1768994940000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8914.4, "quote_volume": 952.00305, "trades": 13, "taker_buy_volume": 269.6, "taker_buy_quote": 28.79328}, {"ts": 1768995000000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 80269.0, "quote_volume": 8574.92918, "trades": 29, "taker_buy_volume": 50337.3, "taker_buy_quote": 5378.26519}, {"ts": 1768995060000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 13441.7, "quote_volume": 1435.61469, "trades": 5, "taker_buy_volume": 411.3, "taker_buy_quote": 43.96797}, {"ts": 1768995120000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 18322.9, "quote_volume": 1956.88572, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995180000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1843.3, "quote_volume": 196.88037, "trades": 7, "taker_buy_volume": 1257.7, "taker_buy_quote": 134.33829}, {"ts": 1768995240000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 742.1, "quote_volume": 79.26528, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 9.621}, {"ts": 1768995300000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 8321.3, "quote_volume": 888.09042, "trades": 17, "taker_buy_volume": 84.3, "taker_buy_quote": 9.00324}, {"ts": 1768995360000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3779.0, "quote_volume": 403.17577, "trades": 9, "taker_buy_volume": 1098.4, "taker_buy_quote": 117.19928}, {"ts": 1768995420000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 9409.4, "quote_volume": 1003.04204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995480000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 614.9, "quote_volume": 65.54834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995540000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 19047.7, "quote_volume": 2030.48482, "trades": 14, "taker_buy_volume": 103.3, "taker_buy_quote": 11.01178}, {"ts": 1768995600000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 9012.9, "quote_volume": 960.7035, "trades": 11, "taker_buy_volume": 8127.8, "taker_buy_quote": 866.42348}, {"ts": 1768995660000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 42579.7, "quote_volume": 4543.15798, "trades": 15, "taker_buy_volume": 39619.6, "taker_buy_quote": 4227.41132}, {"ts": 1768995720000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 95112.9, "quote_volume": 10144.52319, "trades": 20, "taker_buy_volume": 46.8, "taker_buy_quote": 4.99356}, {"ts": 1768995780000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3306.4, "quote_volume": 352.79288, "trades": 7, "taker_buy_volume": 2262.7, "taker_buy_quote": 241.43009}, {"ts": 1768995840000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 753.6, "quote_volume": 80.40912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995900000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 25172.6, "quote_volume": 2688.24381, "trades": 8, "taker_buy_volume": 23273.9, "taker_buy_quote": 2485.65252}, {"ts": 1768995960000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 149967.5, "quote_volume": 15993.11896, "trades": 80, "taker_buy_volume": 7844.8, "taker_buy_quote": 836.36464}, {"ts": 1768996020000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 7330.8, "quote_volume": 780.7302, "trades": 21, "taker_buy_volume": 1059.5, "taker_buy_quote": 112.83675}, {"ts": 1768996080000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 17636.0, "quote_volume": 1878.33162, "trades": 12, "taker_buy_volume": 16226.3, "taker_buy_quote": 1728.19857}, {"ts": 1768996140000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 53138.1, "quote_volume": 5664.457, "trades": 18, "taker_buy_volume": 52418.5, "taker_buy_quote": 5587.8121}, {"ts": 1768996200000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 8585.7, "quote_volume": 915.18717, "trades": 10, "taker_buy_volume": 103.2, "taker_buy_quote": 11.01144}, {"ts": 1768996260000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 29253.9, "quote_volume": 3115.30297, "trades": 22, "taker_buy_volume": 658.0, "taker_buy_quote": 70.08733}, {"ts": 1768996320000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 621.2, "quote_volume": 66.17252, "trades": 3, "taker_buy_volume": 147.2, "taker_buy_quote": 15.69152}, {"ts": 1768996380000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 90191.6, "quote_volume": 9596.01241, "trades": 47, "taker_buy_volume": 54409.4, "taker_buy_quote": 5789.42082}, {"ts": 1768996440000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 30160.4, "quote_volume": 3209.07308, "trades": 13, "taker_buy_volume": 8619.3, "taker_buy_quote": 917.10004}, {"ts": 1768996500000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 91260.5, "quote_volume": 9710.1172, "trades": 26, "taker_buy_volume": 47688.0, "taker_buy_quote": 5074.0032}, {"ts": 1768996560000, "open": 0.1063, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 431210.4, "quote_volume": 45849.02483, "trades": 181, "taker_buy_volume": 255752.0, "taker_buy_quote": 27199.71625}, {"ts": 1768996620000, "open": 0.1061, "high": 0.1062, "low": 0.1058, "close": 0.1059, "volume": 277500.7, "quote_volume": 29409.1583, "trades": 167, "taker_buy_volume": 88195.2, "taker_buy_quote": 9342.57883}, {"ts": 1768996680000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 185888.4, "quote_volume": 19677.80773, "trades": 98, "taker_buy_volume": 112697.4, "taker_buy_quote": 11931.65788}, {"ts": 1768996740000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 99756.6, "quote_volume": 10564.25561, "trades": 59, "taker_buy_volume": 58147.5, "taker_buy_quote": 6157.85192}, {"ts": 1768996800000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 345907.3, "quote_volume": 36613.19716, "trades": 75, "taker_buy_volume": 204018.1, "taker_buy_quote": 21602.65303}, {"ts": 1768996860000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 38904.7, "quote_volume": 4123.82882, "trades": 18, "taker_buy_volume": 38359.7, "taker_buy_quote": 4066.11332}, {"ts": 1768996920000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 82589.6, "quote_volume": 8749.3393, "trades": 47, "taker_buy_volume": 26951.3, "taker_buy_quote": 2854.14267}, {"ts": 1768996980000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 20889.7, "quote_volume": 2211.45364, "trades": 29, "taker_buy_volume": 11732.8, "taker_buy_quote": 1242.60402}, {"ts": 1768997040000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 36461.2, "quote_volume": 3854.53137, "trades": 30, "taker_buy_volume": 14870.5, "taker_buy_quote": 1571.81821}, {"ts": 1768997100000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 102554.9, "quote_volume": 10843.82168, "trades": 47, "taker_buy_volume": 36935.2, "taker_buy_quote": 3905.95284}, {"ts": 1768997160000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 478514.4, "quote_volume": 50479.63377, "trades": 147, "taker_buy_volume": 226328.7, "taker_buy_quote": 23884.49487}, {"ts": 1768997220000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 119191.0, "quote_volume": 12603.41782, "trades": 49, "taker_buy_volume": 117056.1, "taker_buy_quote": 12377.57758}, {"ts": 1768997280000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 22780.0, "quote_volume": 2412.34103, "trades": 20, "taker_buy_volume": 12609.9, "taker_buy_quote": 1335.38841}, {"ts": 1768997340000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 47073.7, "quote_volume": 4974.76964, "trades": 37, "taker_buy_volume": 24395.8, "taker_buy_quote": 2578.63606}, {"ts": 1768997400000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 45636.6, "quote_volume": 4815.94293, "trades": 38, "taker_buy_volume": 360.9, "taker_buy_quote": 38.10155}, {"ts": 1768997460000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 32486.6, "quote_volume": 3424.98453, "trades": 31, "taker_buy_volume": 1618.4, "taker_buy_quote": 170.7412}, {"ts": 1768997520000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.1051, "volume": 356871.8, "quote_volume": 37547.74456, "trades": 138, "taker_buy_volume": 62426.9, "taker_buy_quote": 6567.89805}, {"ts": 1768997580000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 282781.5, "quote_volume": 29696.27263, "trades": 180, "taker_buy_volume": 129577.4, "taker_buy_quote": 13612.5264}, {"ts": 1768997640000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 28490.3, "quote_volume": 2996.13782, "trades": 52, "taker_buy_volume": 11066.8, "taker_buy_quote": 1164.01339}, {"ts": 1768997700000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 142177.2, "quote_volume": 14945.8627, "trades": 66, "taker_buy_volume": 69807.4, "taker_buy_quote": 7340.84146}, {"ts": 1768997760000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 42459.7, "quote_volume": 4462.42836, "trades": 35, "taker_buy_volume": 9594.1, "taker_buy_quote": 1008.35892}, {"ts": 1768997820000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 35627.1, "quote_volume": 3740.07059, "trades": 49, "taker_buy_volume": 15123.3, "taker_buy_quote": 1587.95125}, {"ts": 1768997880000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 168631.2, "quote_volume": 17701.34601, "trades": 102, "taker_buy_volume": 53934.1, "taker_buy_quote": 5662.71166}, {"ts": 1768997940000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 38970.7, "quote_volume": 4092.11409, "trades": 45, "taker_buy_volume": 9138.9, "taker_buy_quote": 959.58962}, {"ts": 1768998000000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 29689.8, "quote_volume": 3122.93807, "trades": 31, "taker_buy_volume": 17064.8, "taker_buy_quote": 1795.07533}, {"ts": 1768998060000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 88376.6, "quote_volume": 9271.40854, "trades": 66, "taker_buy_volume": 76476.8, "taker_buy_quote": 8022.44867}, {"ts": 1768998120000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 55388.9, "quote_volume": 5808.89355, "trades": 53, "taker_buy_volume": 14963.7, "taker_buy_quote": 1569.70165}, {"ts": 1768998180000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 76921.9, "quote_volume": 8067.34575, "trades": 89, "taker_buy_volume": 56388.0, "taker_buy_quote": 5916.23653}, {"ts": 1768998240000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 121889.2, "quote_volume": 12821.28381, "trades": 72, "taker_buy_volume": 54221.7, "taker_buy_quote": 5702.8791}, {"ts": 1768998300000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 73689.1, "quote_volume": 7738.36598, "trades": 43, "taker_buy_volume": 51850.9, "taker_buy_quote": 5444.3445}, {"ts": 1768998360000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 19070.9, "quote_volume": 2002.05387, "trades": 40, "taker_buy_volume": 7199.4, "taker_buy_quote": 755.94651}, {"ts": 1768998420000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 36388.5, "quote_volume": 3820.96842, "trades": 37, "taker_buy_volume": 5305.9, "taker_buy_quote": 557.28042}, {"ts": 1768998480000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 871.6, "quote_volume": 91.53503, "trades": 4, "taker_buy_volume": 170.3, "taker_buy_quote": 17.89853}, {"ts": 1768998540000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 8102.9, "quote_volume": 851.56114, "trades": 4, "taker_buy_volume": 7566.4, "taker_buy_quote": 795.22864}, {"ts": 1768998600000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 81274.7, "quote_volume": 8533.80225, "trades": 28, "taker_buy_volume": 47525.5, "taker_buy_quote": 4990.1775}, {"ts": 1768998660000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 80979.0, "quote_volume": 8502.795, "trades": 39, "taker_buy_volume": 52328.2, "taker_buy_quote": 5494.461}, {"ts": 1768998720000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 12780.0, "quote_volume": 1344.47322, "trades": 18, "taker_buy_volume": 11880.0, "taker_buy_quote": 1249.79322}, {"ts": 1768998780000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 39966.4, "quote_volume": 4204.55406, "trades": 33, "taker_buy_volume": 3613.3, "taker_buy_quote": 380.33147}, {"ts": 1768998840000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 6843.4, "quote_volume": 719.88344, "trades": 12, "taker_buy_volume": 5321.5, "taker_buy_quote": 559.8218}, {"ts": 1768998900000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 143905.3, "quote_volume": 15165.56277, "trades": 60, "taker_buy_volume": 98239.4, "taker_buy_quote": 10352.92333}, {"ts": 1768998960000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1525.8, "quote_volume": 161.01925, "trades": 5, "taker_buy_volume": 473.5, "taker_buy_quote": 50.0016}, {"ts": 1768999020000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 40563.3, "quote_volume": 4285.24365, "trades": 40, "taker_buy_volume": 38547.8, "taker_buy_quote": 4072.267}, {"ts": 1768999080000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 12619.8, "quote_volume": 1334.30599, "trades": 7, "taker_buy_volume": 12065.9, "taker_buy_quote": 1275.75876}, {"ts": 1768999140000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 2847.6, "quote_volume": 301.21192, "trades": 8, "taker_buy_volume": 2206.0, "taker_buy_quote": 233.3948}, {"ts": 1768999200000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 33544.0, "quote_volume": 3548.87823, "trades": 26, "taker_buy_volume": 32526.0, "taker_buy_quote": 3441.2508}, {"ts": 1768999260000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1571.0, "quote_volume": 166.15958, "trades": 6, "taker_buy_volume": 1048.8, "taker_buy_quote": 110.96304}, {"ts": 1768999320000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 103881.7, "quote_volume": 11004.17307, "trades": 29, "taker_buy_volume": 94398.5, "taker_buy_quote": 9999.99417}, {"ts": 1768999380000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 53486.1, "quote_volume": 5664.11872, "trades": 20, "taker_buy_volume": 1603.5, "taker_buy_quote": 169.81065}, {"ts": 1768999440000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 32223.5, "quote_volume": 3412.10601, "trades": 29, "taker_buy_volume": 6385.8, "taker_buy_quote": 676.25622}, {"ts": 1768999500000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 29553.3, "quote_volume": 3132.6067, "trades": 25, "taker_buy_volume": 28655.7, "taker_buy_quote": 3037.5042}, {"ts": 1768999560000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 69974.2, "quote_volume": 7413.58211, "trades": 68, "taker_buy_volume": 45414.7, "taker_buy_quote": 4811.83778}, {"ts": 1768999620000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 10003.4, "quote_volume": 1059.36006, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999680000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1115.4, "quote_volume": 118.12841, "trades": 4, "taker_buy_volume": 75.5, "taker_buy_quote": 8.003}, {"ts": 1768999740000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 21380.8, "quote_volume": 2266.32196, "trades": 17, "taker_buy_volume": 12918.0, "taker_buy_quote": 1369.308}, {"ts": 1768999800000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 87306.0, "quote_volume": 9254.40419, "trades": 39, "taker_buy_volume": 10782.0, "taker_buy_quote": 1142.892}, {"ts": 1768999860000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 50075.2, "quote_volume": 5308.01401, "trades": 14, "taker_buy_volume": 49265.8, "taker_buy_quote": 5222.28172}, {"ts": 1768999920000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1384.0, "quote_volume": 146.79088, "trades": 5, "taker_buy_volume": 868.8, "taker_buy_quote": 92.17968}, {"ts": 1768999980000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 7052.3, "quote_volume": 747.5438, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000040000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 8813.2, "quote_volume": 934.20674, "trades": 18, "taker_buy_volume": 7305.5, "taker_buy_quote": 774.39054}, {"ts": 1769000100000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 21038.6, "quote_volume": 2230.09953, "trades": 10, "taker_buy_volume": 173.7, "taker_buy_quote": 18.42013}, {"ts": 1769000160000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1963.5, "quote_volume": 208.15436, "trades": 8, "taker_buy_volume": 1282.4, "taker_buy_quote": 135.95776}, {"ts": 1769000220000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 771.9, "quote_volume": 81.8324, "trades": 4, "taker_buy_volume": 110.0, "taker_buy_quote": 11.671}, {"ts": 1769000280000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1007.0, "quote_volume": 106.742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000340000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 686.5, "quote_volume": 72.769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000400000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 99331.9, "quote_volume": 10529.29195, "trades": 24, "taker_buy_volume": 51614.7, "taker_buy_quote": 5471.26875}, {"ts": 1769000460000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 56423.8, "quote_volume": 5983.30732, "trades": 25, "taker_buy_volume": 53031.4, "taker_buy_quote": 5623.64873}, {"ts": 1769000520000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 14172.9, "quote_volume": 1503.69231, "trades": 16, "taker_buy_volume": 9411.0, "taker_buy_quote": 998.5071}, {"ts": 1769000580000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 9869.2, "quote_volume": 1046.29657, "trades": 9, "taker_buy_volume": 94.0, "taker_buy_quote": 9.9734}, {"ts": 1769000640000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 24759.8, "quote_volume": 2630.02464, "trades": 35, "taker_buy_volume": 23964.9, "taker_buy_quote": 2545.62512}, {"ts": 1769000700000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 27231.9, "quote_volume": 2892.52967, "trades": 35, "taker_buy_volume": 11034.3, "taker_buy_quote": 1172.36698}, {"ts": 1769000760000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 9439.6, "quote_volume": 1003.56005, "trades": 19, "taker_buy_volume": 8669.4, "taker_buy_quote": 921.68779}, {"ts": 1769000820000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 73182.5, "quote_volume": 7778.96575, "trades": 34, "taker_buy_volume": 41354.2, "taker_buy_quote": 4395.95146}, {"ts": 1769000880000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 31785.3, "quote_volume": 3378.95941, "trades": 14, "taker_buy_volume": 3320.9, "taker_buy_quote": 353.24071}, {"ts": 1769000940000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 11767.9, "quote_volume": 1250.8949, "trades": 29, "taker_buy_volume": 10305.9, "taker_buy_quote": 1095.55359}, {"ts": 1769001000000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 20642.0, "quote_volume": 2194.2446, "trades": 16, "taker_buy_volume": 9551.7, "taker_buy_quote": 1015.34571}, {"ts": 1769001060000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 27646.3, "quote_volume": 2939.16421, "trades": 24, "taker_buy_volume": 17234.8, "taker_buy_quote": 1832.42176}, {"ts": 1769001120000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3946.5, "quote_volume": 419.51295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001180000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 989.6, "quote_volume": 105.24568, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 54.4768}, {"ts": 1769001240000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4323.9, "quote_volume": 459.67756, "trades": 4, "taker_buy_volume": 469.9, "taker_buy_quote": 49.99736}, {"ts": 1769001300000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2587.4, "quote_volume": 275.24281, "trades": 5, "taker_buy_volume": 2021.9, "taker_buy_quote": 215.13016}, {"ts": 1769001360000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4737.8, "quote_volume": 503.42933, "trades": 17, "taker_buy_volume": 171.3, "taker_buy_quote": 18.19981}, {"ts": 1769001420000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 618.2, "quote_volume": 65.60504, "trades": 4, "taker_buy_volume": 140.2, "taker_buy_quote": 14.88924}, {"ts": 1769001480000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 4990.2, "quote_volume": 529.02777, "trades": 9, "taker_buy_volume": 226.3, "taker_buy_quote": 24.01043}, {"ts": 1769001540000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 949.1, "quote_volume": 100.62536, "trades": 5, "taker_buy_volume": 207.6, "taker_buy_quote": 22.02636}, {"ts": 1769001600000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 57077.2, "quote_volume": 6050.13613, "trades": 26, "taker_buy_volume": 49584.1, "taker_buy_quote": 5255.9146}, {"ts": 1769001660000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 664.3, "quote_volume": 70.42229, "trades": 4, "taker_buy_volume": 64.9, "taker_buy_quote": 6.88589}, {"ts": 1769001720000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 40728.9, "quote_volume": 4317.2634, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001780000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 531.9, "quote_volume": 56.3814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001840000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 12653.7, "quote_volume": 1340.91298, "trades": 20, "taker_buy_volume": 1454.4, "taker_buy_quote": 154.02847}, {"ts": 1769001900000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 9791.1, "quote_volume": 1036.83105, "trades": 19, "taker_buy_volume": 5833.2, "taker_buy_quote": 617.73588}, {"ts": 1769001960000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 24755.8, "quote_volume": 2622.27546, "trades": 27, "taker_buy_volume": 6893.8, "taker_buy_quote": 730.69816}, {"ts": 1769002020000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 24909.5, "quote_volume": 2637.96649, "trades": 32, "taker_buy_volume": 3088.4, "taker_buy_quote": 327.112}, {"ts": 1769002080000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 895.8, "quote_volume": 94.87558, "trades": 4, "taker_buy_volume": 103.6, "taker_buy_quote": 10.9816}, {"ts": 1769002140000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2538.0, "quote_volume": 268.86853, "trades": 8, "taker_buy_volume": 943.3, "taker_buy_quote": 99.9898}, {"ts": 1769002200000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 16748.1, "quote_volume": 1773.55742, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 85097.8, "quote_volume": 9003.34724, "trades": 31, "taker_buy_volume": 46345.0, "taker_buy_quote": 4903.301}, {"ts": 1769002320000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 14864.5, "quote_volume": 1572.61883, "trades": 2, "taker_buy_volume": 14411.8, "taker_buy_quote": 1524.76844}, {"ts": 1769002380000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 43492.4, "quote_volume": 4601.49592, "trades": 33, "taker_buy_volume": 39444.9, "taker_buy_quote": 4173.27042}, {"ts": 1769002440000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 43250.1, "quote_volume": 4580.30603, "trades": 43, "taker_buy_volume": 42394.3, "taker_buy_quote": 4489.76239}, {"ts": 1769002500000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 45594.2, "quote_volume": 4837.47593, "trades": 14, "taker_buy_volume": 44907.3, "taker_buy_quote": 4764.66453}, {"ts": 1769002560000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 32794.9, "quote_volume": 3476.37865, "trades": 37, "taker_buy_volume": 1520.4, "taker_buy_quote": 161.1624}, {"ts": 1769002620000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 9896.1, "quote_volume": 1047.01494, "trades": 27, "taker_buy_volume": 3287.1, "taker_buy_quote": 347.78274}, {"ts": 1769002680000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 6261.7, "quote_volume": 662.98741, "trades": 7, "taker_buy_volume": 4995.5, "taker_buy_quote": 529.02345}, {"ts": 1769002740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 9956.9, "quote_volume": 1053.44002, "trades": 17, "taker_buy_volume": 2496.0, "taker_buy_quote": 264.0768}, {"ts": 1769002800000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 72134.9, "quote_volume": 7625.5655, "trades": 39, "taker_buy_volume": 6522.4, "taker_buy_quote": 690.08599}, {"ts": 1769002860000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 53142.9, "quote_volume": 5617.20453, "trades": 20, "taker_buy_volume": 52078.7, "taker_buy_quote": 5504.71859}, {"ts": 1769002920000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 15540.2, "quote_volume": 1641.48304, "trades": 29, "taker_buy_volume": 8372.4, "taker_buy_quote": 884.13742}, {"ts": 1769002980000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 2781.2, "quote_volume": 293.89721, "trades": 5, "taker_buy_volume": 2024.9, "taker_buy_quote": 214.03193}, {"ts": 1769003040000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1821.3, "quote_volume": 192.34952, "trades": 8, "taker_buy_volume": 202.4, "taker_buy_quote": 21.39368}, {"ts": 1769003100000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 14671.8, "quote_volume": 1549.34208, "trades": 13, "taker_buy_volume": 4066.3, "taker_buy_quote": 429.40128}, {"ts": 1769003160000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 425.7, "quote_volume": 44.91135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769003220000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 13779.7, "quote_volume": 1454.33632, "trades": 18, "taker_buy_volume": 3977.2, "taker_buy_quote": 419.99232}, {"ts": 1769003280000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 17807.7, "quote_volume": 1878.64837, "trades": 24, "taker_buy_volume": 2044.9, "taker_buy_quote": 215.73695}, {"ts": 1769003340000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 36170.1, "quote_volume": 3812.02466, "trades": 38, "taker_buy_volume": 17244.3, "taker_buy_quote": 1817.54922}, {"ts": 1769003400000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5889.9, "quote_volume": 620.75041, "trades": 8, "taker_buy_volume": 296.9, "taker_buy_quote": 31.29326}, {"ts": 1769003460000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 6519.2, "quote_volume": 687.12368, "trades": 23, "taker_buy_volume": 3375.3, "taker_buy_quote": 355.75662}, {"ts": 1769003520000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 3884.7, "quote_volume": 409.64638, "trades": 11, "taker_buy_volume": 1990.0, "taker_buy_quote": 209.945}, {"ts": 1769003580000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 29614.7, "quote_volume": 3125.70418, "trades": 19, "taker_buy_volume": 28558.9, "taker_buy_quote": 3014.30877}, {"ts": 1769003640000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 31893.0, "quote_volume": 3371.60137, "trades": 22, "taker_buy_volume": 31386.8, "taker_buy_quote": 3318.09603}, {"ts": 1769003700000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 23999.5, "quote_volume": 2535.37323, "trades": 27, "taker_buy_volume": 7383.6, "taker_buy_quote": 780.44652}, {"ts": 1769003760000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 49484.4, "quote_volume": 5230.58989, "trades": 20, "taker_buy_volume": 3828.2, "taker_buy_quote": 404.72955}, {"ts": 1769003820000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 141716.3, "quote_volume": 14990.68613, "trades": 49, "taker_buy_volume": 108317.8, "taker_buy_quote": 11460.41905}, {"ts": 1769003880000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 83647.7, "quote_volume": 8842.04039, "trades": 34, "taker_buy_volume": 19288.0, "taker_buy_quote": 2039.18566}, {"ts": 1769003940000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 65027.7, "quote_volume": 6868.37346, "trades": 55, "taker_buy_volume": 48091.7, "taker_buy_quote": 5080.39484}, {"ts": 1769004000000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 38476.1, "quote_volume": 4059.27275, "trades": 36, "taker_buy_volume": 22777.3, "taker_buy_quote": 2403.04935}, {"ts": 1769004060000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 15822.3, "quote_volume": 1669.21313, "trades": 26, "taker_buy_volume": 3663.7, "taker_buy_quote": 386.53893}, {"ts": 1769004120000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 43557.2, "quote_volume": 4595.21351, "trades": 24, "taker_buy_volume": 39746.7, "taker_buy_quote": 4193.27685}, {"ts": 1769004180000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 50216.4, "quote_volume": 5294.96079, "trades": 58, "taker_buy_volume": 39079.2, "taker_buy_quote": 4120.21598}, {"ts": 1769004240000, "open": 0.1055, "high": 0.1062, "low": 0.1055, "close": 0.1057, "volume": 1309215.8, "quote_volume": 138615.68997, "trades": 477, "taker_buy_volume": 627903.8, "taker_buy_quote": 66482.33023}, {"ts": 1769004300000, "open": 0.1057, "high": 0.1066, "low": 0.1057, "close": 0.1066, "volume": 499825.3, "quote_volume": 53149.76647, "trades": 267, "taker_buy_volume": 435938.2, "taker_buy_quote": 46365.23828}, {"ts": 1769004360000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 115434.8, "quote_volume": 12292.17918, "trades": 100, "taker_buy_volume": 57528.2, "taker_buy_quote": 6125.6059}, {"ts": 1769004420000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 11147.4, "quote_volume": 1186.49423, "trades": 47, "taker_buy_volume": 4564.3, "taker_buy_quote": 486.08313}, {"ts": 1769004480000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 41415.8, "quote_volume": 4410.6002, "trades": 32, "taker_buy_volume": 39590.8, "taker_buy_quote": 4216.40538}, {"ts": 1769004540000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 27705.6, "quote_volume": 2948.51454, "trades": 24, "taker_buy_volume": 22145.4, "taker_buy_quote": 2356.74332}, {"ts": 1769004600000, "open": 0.1065, "high": 0.1069, "low": 0.1064, "close": 0.1069, "volume": 348650.6, "quote_volume": 37197.238, "trades": 259, "taker_buy_volume": 211678.0, "taker_buy_quote": 22587.52422}, {"ts": 1769004660000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 157376.5, "quote_volume": 16855.40411, "trades": 164, "taker_buy_volume": 128292.3, "taker_buy_quote": 13739.02616}, {"ts": 1769004720000, "open": 0.1069, "high": 0.1073, "low": 0.1068, "close": 0.1072, "volume": 156258.4, "quote_volume": 16749.53004, "trades": 77, "taker_buy_volume": 116154.4, "taker_buy_quote": 12451.31349}, {"ts": 1769004780000, "open": 0.1072, "high": 0.1076, "low": 0.1071, "close": 0.1075, "volume": 350349.0, "quote_volume": 37623.22538, "trades": 200, "taker_buy_volume": 212132.5, "taker_buy_quote": 22780.07644}, {"ts": 1769004840000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 164870.7, "quote_volume": 17729.87808, "trades": 77, "taker_buy_volume": 109942.5, "taker_buy_quote": 11822.97195}, {"ts": 1769004900000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 427275.0, "quote_volume": 45869.11124, "trades": 121, "taker_buy_volume": 328906.9, "taker_buy_quote": 35309.31184}, {"ts": 1769004960000, "open": 0.1073, "high": 0.1079, "low": 0.1073, "close": 0.1078, "volume": 367711.6, "quote_volume": 39621.81424, "trades": 231, "taker_buy_volume": 226492.5, "taker_buy_quote": 24402.19612}, {"ts": 1769005020000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 42315.7, "quote_volume": 4558.86061, "trades": 37, "taker_buy_volume": 20032.2, "taker_buy_quote": 2157.12755}, {"ts": 1769005080000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 27867.8, "quote_volume": 3001.28941, "trades": 86, "taker_buy_volume": 16816.3, "taker_buy_quote": 1811.12014}, {"ts": 1769005140000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 160437.0, "quote_volume": 17230.91542, "trades": 100, "taker_buy_volume": 70194.9, "taker_buy_quote": 7535.82296}, {"ts": 1769005200000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 225804.2, "quote_volume": 24250.93949, "trades": 235, "taker_buy_volume": 116897.1, "taker_buy_quote": 12562.23005}, {"ts": 1769005260000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 16327.5, "quote_volume": 1753.03459, "trades": 56, "taker_buy_volume": 12116.5, "taker_buy_quote": 1301.08778}, {"ts": 1769005320000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 83071.9, "quote_volume": 8942.69821, "trades": 88, "taker_buy_volume": 78844.9, "taker_buy_quote": 8487.90351}, {"ts": 1769005380000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 166793.5, "quote_volume": 17971.04471, "trades": 64, "taker_buy_volume": 43328.4, "taker_buy_quote": 4669.22033}, {"ts": 1769005440000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 111045.7, "quote_volume": 11962.21007, "trades": 88, "taker_buy_volume": 68264.1, "taker_buy_quote": 7354.64011}, {"ts": 1769005500000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 36592.0, "quote_volume": 3940.3458, "trades": 41, "taker_buy_volume": 26611.8, "taker_buy_quote": 2866.09013}, {"ts": 1769005560000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 75107.8, "quote_volume": 8081.80197, "trades": 23, "taker_buy_volume": 8213.5, "taker_buy_quote": 884.59395}, {"ts": 1769005620000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 13595.7, "quote_volume": 1461.58421, "trades": 106, "taker_buy_volume": 6328.7, "taker_buy_quote": 680.38171}, {"ts": 1769005680000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 72289.3, "quote_volume": 7763.81511, "trades": 38, "taker_buy_volume": 32977.2, "taker_buy_quote": 3541.75128}, {"ts": 1769005740000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1076, "volume": 44414.8, "quote_volume": 4779.96601, "trades": 96, "taker_buy_volume": 41995.1, "taker_buy_quote": 4519.80473}, {"ts": 1769005800000, "open": 0.1076, "high": 0.1083, "low": 0.1075, "close": 0.1082, "volume": 581256.2, "quote_volume": 62796.70993, "trades": 291, "taker_buy_volume": 377010.9, "taker_buy_quote": 40754.74328}, {"ts": 1769005860000, "open": 0.1082, "high": 0.1084, "low": 0.1077, "close": 0.1078, "volume": 340140.2, "quote_volume": 36726.0303, "trades": 281, "taker_buy_volume": 199164.7, "taker_buy_quote": 21514.99198}, {"ts": 1769005920000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 139407.7, "quote_volume": 15036.42996, "trades": 98, "taker_buy_volume": 32083.3, "taker_buy_quote": 3457.33179}, {"ts": 1769005980000, "open": 0.1078, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 116898.1, "quote_volume": 12615.9888, "trades": 86, "taker_buy_volume": 87545.0, "taker_buy_quote": 9451.19444}, {"ts": 1769006040000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 107223.6, "quote_volume": 11576.57209, "trades": 75, "taker_buy_volume": 68787.6, "taker_buy_quote": 7429.0398}, {"ts": 1769006100000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 49204.3, "quote_volume": 5302.47911, "trades": 66, "taker_buy_volume": 6215.3, "taker_buy_quote": 670.41323}, {"ts": 1769006160000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 352604.2, "quote_volume": 37906.97361, "trades": 209, "taker_buy_volume": 126393.2, "taker_buy_quote": 13589.39143}, {"ts": 1769006220000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 85707.1, "quote_volume": 9207.66867, "trades": 111, "taker_buy_volume": 13077.7, "taker_buy_quote": 1405.12311}, {"ts": 1769006280000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 143953.4, "quote_volume": 15515.24656, "trades": 103, "taker_buy_volume": 135773.1, "taker_buy_quote": 14633.76801}, {"ts": 1769006340000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 8650.8, "quote_volume": 932.52215, "trades": 56, "taker_buy_volume": 5675.5, "taker_buy_quote": 611.92444}, {"ts": 1769006400000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 95941.1, "quote_volume": 10325.12384, "trades": 63, "taker_buy_volume": 61348.1, "taker_buy_quote": 6602.19758}, {"ts": 1769006460000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 63833.4, "quote_volume": 6875.30176, "trades": 61, "taker_buy_volume": 13737.6, "taker_buy_quote": 1479.87558}, {"ts": 1769006520000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 143591.2, "quote_volume": 15459.26551, "trades": 75, "taker_buy_volume": 56182.8, "taker_buy_quote": 6051.50961}, {"ts": 1769006580000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 50687.8, "quote_volume": 5468.41913, "trades": 41, "taker_buy_volume": 22365.8, "taker_buy_quote": 2412.74174}, {"ts": 1769006640000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 42406.4, "quote_volume": 4572.50173, "trades": 26, "taker_buy_volume": 40565.9, "taker_buy_quote": 4374.09583}, {"ts": 1769006700000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 107027.2, "quote_volume": 11524.31445, "trades": 43, "taker_buy_volume": 3750.0, "taker_buy_quote": 404.16}, {"ts": 1769006760000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 19532.6, "quote_volume": 2101.69496, "trades": 69, "taker_buy_volume": 10767.8, "taker_buy_quote": 1158.62821}, {"ts": 1769006820000, "open": 0.1075, "high": 0.108, "low": 0.1075, "close": 0.108, "volume": 89319.8, "quote_volume": 9626.09001, "trades": 79, "taker_buy_volume": 67112.1, "taker_buy_quote": 7237.33386}, {"ts": 1769006880000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 118952.5, "quote_volume": 12843.23551, "trades": 107, "taker_buy_volume": 70292.9, "taker_buy_quote": 7592.14261}, {"ts": 1769006940000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 17833.9, "quote_volume": 1921.80043, "trades": 43, "taker_buy_volume": 12547.2, "taker_buy_quote": 1352.48352}, {"ts": 1769007000000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 370600.9, "quote_volume": 39883.95178, "trades": 127, "taker_buy_volume": 310489.4, "taker_buy_quote": 33410.18453}, {"ts": 1769007060000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 82456.7, "quote_volume": 8880.57351, "trades": 119, "taker_buy_volume": 19658.1, "taker_buy_quote": 2117.89973}, {"ts": 1769007120000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 33436.9, "quote_volume": 3595.36226, "trades": 50, "taker_buy_volume": 15273.0, "taker_buy_quote": 1642.8837}, {"ts": 1769007180000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 32888.3, "quote_volume": 3536.01858, "trades": 40, "taker_buy_volume": 1143.7, "taker_buy_quote": 123.02228}, {"ts": 1769007240000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2738.1, "quote_volume": 294.89337, "trades": 22, "taker_buy_volume": 2265.3, "taker_buy_quote": 243.97281}, {"ts": 1769007300000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 63475.2, "quote_volume": 6839.77172, "trades": 81, "taker_buy_volume": 60352.6, "taker_buy_quote": 6503.38614}, {"ts": 1769007360000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 33451.4, "quote_volume": 3614.52254, "trades": 58, "taker_buy_volume": 31178.8, "taker_buy_quote": 3368.91779}, {"ts": 1769007420000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 172934.5, "quote_volume": 18710.16025, "trades": 66, "taker_buy_volume": 94508.7, "taker_buy_quote": 10224.57201}, {"ts": 1769007480000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 168264.9, "quote_volume": 18223.41903, "trades": 76, "taker_buy_volume": 114953.8, "taker_buy_quote": 12449.93538}, {"ts": 1769007540000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 41780.8, "quote_volume": 4516.93467, "trades": 48, "taker_buy_volume": 12871.4, "taker_buy_quote": 1391.48861}, {"ts": 1769007600000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 3179.4, "quote_volume": 343.60828, "trades": 26, "taker_buy_volume": 2330.8, "taker_buy_quote": 251.95948}, {"ts": 1769007660000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 41058.6, "quote_volume": 4431.85593, "trades": 45, "taker_buy_volume": 12080.2, "taker_buy_quote": 1304.42527}, {"ts": 1769007720000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 16519.0, "quote_volume": 1783.77697, "trades": 36, "taker_buy_volume": 12321.9, "taker_buy_quote": 1330.77353}, {"ts": 1769007780000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 179419.9, "quote_volume": 19395.22391, "trades": 74, "taker_buy_volume": 82057.4, "taker_buy_quote": 8870.40263}, {"ts": 1769007840000, "open": 0.1082, "high": 0.1082, "low": 0.1077, "close": 0.1077, "volume": 102579.1, "quote_volume": 11061.35427, "trades": 89, "taker_buy_volume": 4447.0, "taker_buy_quote": 480.56283}, {"ts": 1769007900000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 24671.5, "quote_volume": 2661.00079, "trades": 62, "taker_buy_volume": 22661.8, "taker_buy_quote": 2444.44675}, {"ts": 1769007960000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 29988.6, "quote_volume": 3239.93065, "trades": 60, "taker_buy_volume": 23980.2, "taker_buy_quote": 2591.27061}, {"ts": 1769008020000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 28001.1, "quote_volume": 3023.55841, "trades": 78, "taker_buy_volume": 25998.1, "taker_buy_quote": 2807.23441}, {"ts": 1769008080000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 8712.5, "quote_volume": 941.75197, "trades": 49, "taker_buy_volume": 4372.7, "taker_buy_quote": 472.68887}, {"ts": 1769008140000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 18390.7, "quote_volume": 1988.98854, "trades": 39, "taker_buy_volume": 16142.1, "taker_buy_quote": 1745.91488}, {"ts": 1769008200000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 74589.8, "quote_volume": 8065.84674, "trades": 52, "taker_buy_volume": 26281.6, "taker_buy_quote": 2843.36943}, {"ts": 1769008260000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 26657.1, "quote_volume": 2880.15691, "trades": 18, "taker_buy_volume": 11901.1, "taker_buy_quote": 1286.50891}, {"ts": 1769008320000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 142128.3, "quote_volume": 15364.01833, "trades": 59, "taker_buy_volume": 72474.2, "taker_buy_quote": 7834.46102}, {"ts": 1769008380000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 34719.1, "quote_volume": 3750.52817, "trades": 58, "taker_buy_volume": 18465.8, "taker_buy_quote": 1994.82666}, {"ts": 1769008440000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 35606.4, "quote_volume": 3852.55243, "trades": 32, "taker_buy_volume": 14043.1, "taker_buy_quote": 1519.46342}, {"ts": 1769008500000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 65073.3, "quote_volume": 7047.1095, "trades": 46, "taker_buy_volume": 56271.8, "taker_buy_quote": 6094.14594}, {"ts": 1769008560000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 40307.3, "quote_volume": 4368.34504, "trades": 38, "taker_buy_volume": 33250.2, "taker_buy_quote": 3603.5354}, {"ts": 1769008620000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 56423.7, "quote_volume": 6122.32005, "trades": 56, "taker_buy_volume": 51906.7, "taker_buy_quote": 5632.29544}, {"ts": 1769008680000, "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1087, "volume": 559140.6, "quote_volume": 60732.79332, "trades": 252, "taker_buy_volume": 294326.8, "taker_buy_quote": 31968.13459}, {"ts": 1769008740000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 72368.9, "quote_volume": 7872.18232, "trades": 82, "taker_buy_volume": 62589.6, "taker_buy_quote": 6808.50308}, {"ts": 1769008800000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 169759.1, "quote_volume": 18403.47132, "trades": 84, "taker_buy_volume": 125723.3, "taker_buy_quote": 13629.45327}, {"ts": 1769008860000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 99466.9, "quote_volume": 10760.23807, "trades": 96, "taker_buy_volume": 5078.1, "taker_buy_quote": 549.54042}, {"ts": 1769008920000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 115221.9, "quote_volume": 12464.49021, "trades": 110, "taker_buy_volume": 91846.0, "taker_buy_quote": 9934.31687}, {"ts": 1769008980000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1851.0, "quote_volume": 200.39508, "trades": 12, "taker_buy_volume": 1168.8, "taker_buy_quote": 126.58104}, {"ts": 1769009040000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 10490.9, "quote_volume": 1136.1104, "trades": 11, "taker_buy_volume": 1843.7, "taker_buy_quote": 199.67271}, {"ts": 1769009100000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 47111.4, "quote_volume": 5101.458, "trades": 32, "taker_buy_volume": 37072.6, "taker_buy_quote": 4014.96258}, {"ts": 1769009160000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 7007.7, "quote_volume": 758.82738, "trades": 10, "taker_buy_volume": 5942.4, "taker_buy_quote": 643.56192}, {"ts": 1769009220000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 637751.7, "quote_volume": 68880.55788, "trades": 179, "taker_buy_volume": 181790.8, "taker_buy_quote": 19634.89557}, {"ts": 1769009280000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 74148.7, "quote_volume": 8004.30957, "trades": 58, "taker_buy_volume": 29375.6, "taker_buy_quote": 3171.16462}, {"ts": 1769009340000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2828.4, "quote_volume": 305.38345, "trades": 9, "taker_buy_volume": 1990.9, "taker_buy_quote": 215.0172}, {"ts": 1769009400000, "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 514383.1, "quote_volume": 55446.89983, "trades": 127, "taker_buy_volume": 58695.8, "taker_buy_quote": 6319.86032}, {"ts": 1769009460000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 105000.0, "quote_volume": 11311.41707, "trades": 51, "taker_buy_volume": 15823.6, "taker_buy_quote": 1705.7915}, {"ts": 1769009520000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 117664.3, "quote_volume": 12660.88703, "trades": 84, "taker_buy_volume": 97440.6, "taker_buy_quote": 10484.7731}, {"ts": 1769009580000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 35579.8, "quote_volume": 3836.4487, "trades": 39, "taker_buy_volume": 24411.4, "taker_buy_quote": 2632.49518}, {"ts": 1769009640000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 13901.2, "quote_volume": 1498.55678, "trades": 20, "taker_buy_volume": 12925.9, "taker_buy_quote": 1393.41944}, {"ts": 1769009700000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 19285.8, "quote_volume": 2079.01701, "trades": 32, "taker_buy_volume": 8156.2, "taker_buy_quote": 879.24613}, {"ts": 1769009760000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 54325.8, "quote_volume": 5856.27427, "trades": 17, "taker_buy_volume": 52325.2, "taker_buy_quote": 5640.66676}, {"ts": 1769009820000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 44411.9, "quote_volume": 4787.29038, "trades": 35, "taker_buy_volume": 32406.9, "taker_buy_quote": 3493.97177}, {"ts": 1769009880000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 199724.7, "quote_volume": 21462.58634, "trades": 123, "taker_buy_volume": 37000.8, "taker_buy_quote": 3977.54352}, {"ts": 1769009940000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 160933.3, "quote_volume": 17278.46175, "trades": 39, "taker_buy_volume": 8473.1, "taker_buy_quote": 910.26897}, {"ts": 1769010000000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2728.8, "quote_volume": 293.12507, "trades": 9, "taker_buy_volume": 1675.7, "taker_buy_quote": 180.02213}, {"ts": 1769010060000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 31356.2, "quote_volume": 3372.86875, "trades": 28, "taker_buy_volume": 30531.8, "taker_buy_quote": 3284.30822}, {"ts": 1769010120000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 63195.6, "quote_volume": 6803.64492, "trades": 29, "taker_buy_volume": 45749.6, "taker_buy_quote": 4926.45532}, {"ts": 1769010180000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 5855.6, "quote_volume": 630.06943, "trades": 17, "taker_buy_volume": 5475.3, "taker_buy_quote": 589.15844}, {"ts": 1769010240000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 291028.9, "quote_volume": 31377.04667, "trades": 120, "taker_buy_volume": 198077.5, "taker_buy_quote": 21349.57559}, {"ts": 1769010300000, "open": 0.1079, "high": 0.1083, "low": 0.1079, "close": 0.1081, "volume": 264169.3, "quote_volume": 28564.62966, "trades": 139, "taker_buy_volume": 208216.7, "taker_buy_quote": 22514.95656}, {"ts": 1769010360000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 68987.0, "quote_volume": 7451.15674, "trades": 60, "taker_buy_volume": 12040.5, "taker_buy_quote": 1301.02831}, {"ts": 1769010420000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 11055.5, "quote_volume": 1192.88101, "trades": 21, "taker_buy_volume": 4589.1, "taker_buy_quote": 495.16389}, {"ts": 1769010480000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 47321.4, "quote_volume": 5110.63398, "trades": 46, "taker_buy_volume": 29305.4, "taker_buy_quote": 3164.9832}, {"ts": 1769010540000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 286018.4, "quote_volume": 30935.07175, "trades": 93, "taker_buy_volume": 191974.0, "taker_buy_quote": 20760.46383}, {"ts": 1769010600000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 89811.6, "quote_volume": 9706.18535, "trades": 51, "taker_buy_volume": 11176.7, "taker_buy_quote": 1207.74916}, {"ts": 1769010660000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 59404.2, "quote_volume": 6432.33902, "trades": 44, "taker_buy_volume": 46000.2, "taker_buy_quote": 4980.90702}, {"ts": 1769010720000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 30145.0, "quote_volume": 3258.87472, "trades": 48, "taker_buy_volume": 9386.2, "taker_buy_quote": 1014.3765}, {"ts": 1769010780000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 100773.0, "quote_volume": 10889.00721, "trades": 41, "taker_buy_volume": 50900.0, "taker_buy_quote": 5502.25042}, {"ts": 1769010840000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 8532.7, "quote_volume": 922.38209, "trades": 23, "taker_buy_volume": 7385.1, "taker_buy_quote": 798.33671}, {"ts": 1769010900000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 10463.0, "quote_volume": 1130.96583, "trades": 29, "taker_buy_volume": 4921.8, "taker_buy_quote": 532.05658}, {"ts": 1769010960000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 21369.6, "quote_volume": 2312.16318, "trades": 29, "taker_buy_volume": 16586.0, "taker_buy_quote": 1794.62}, {"ts": 1769011020000, "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 982745.5, "quote_volume": 106546.24069, "trades": 222, "taker_buy_volume": 594153.1, "taker_buy_quote": 64409.81055}, {"ts": 1769011080000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 97953.7, "quote_volume": 10626.3511, "trades": 44, "taker_buy_volume": 92564.4, "taker_buy_quote": 10042.15098}, {"ts": 1769011140000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 106209.0, "quote_volume": 11512.9438, "trades": 23, "taker_buy_volume": 4309.8, "taker_buy_quote": 467.18232}, {"ts": 1769011200000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 35729.4, "quote_volume": 3873.51248, "trades": 29, "taker_buy_volume": 32333.8, "taker_buy_quote": 3505.42944}, {"ts": 1769011260000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 100524.3, "quote_volume": 10888.78169, "trades": 38, "taker_buy_volume": 21986.1, "taker_buy_quote": 2383.09463}, {"ts": 1769011320000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 7206.0, "quote_volume": 779.4875, "trades": 28, "taker_buy_volume": 1131.0, "taker_buy_quote": 122.29622}, {"ts": 1769011380000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 24358.8, "quote_volume": 2630.7504, "trades": 31, "taker_buy_volume": 11680.2, "taker_buy_quote": 1261.4616}, {"ts": 1769011440000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 41549.0, "quote_volume": 4487.29015, "trades": 21, "taker_buy_volume": 38120.2, "taker_buy_quote": 4116.98993}, {"ts": 1769011500000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 26200.5, "quote_volume": 2827.24125, "trades": 23, "taker_buy_volume": 2073.0, "taker_buy_quote": 223.884}, {"ts": 1769011560000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 131976.5, "quote_volume": 14240.26435, "trades": 51, "taker_buy_volume": 70716.0, "taker_buy_quote": 7630.2564}, {"ts": 1769011620000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 12133.6, "quote_volume": 1309.17551, "trades": 59, "taker_buy_volume": 4398.5, "taker_buy_quote": 474.61759}, {"ts": 1769011680000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 49861.1, "quote_volume": 5374.92371, "trades": 60, "taker_buy_volume": 44054.2, "taker_buy_quote": 4749.17201}, {"ts": 1769011740000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 14939.9, "quote_volume": 1610.24661, "trades": 14, "taker_buy_volume": 11964.0, "taker_buy_quote": 1289.7192}, {"ts": 1769011800000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 62382.8, "quote_volume": 6729.85932, "trades": 48, "taker_buy_volume": 28054.0, "taker_buy_quote": 3025.93421}, {"ts": 1769011860000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 46789.3, "quote_volume": 5048.03865, "trades": 18, "taker_buy_volume": 41521.1, "taker_buy_quote": 4480.12669}, {"ts": 1769011920000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 29078.8, "quote_volume": 3137.60993, "trades": 20, "taker_buy_volume": 25793.1, "taker_buy_quote": 2783.0829}, {"ts": 1769011980000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 16905.4, "quote_volume": 1823.07355, "trades": 21, "taker_buy_volume": 1688.5, "taker_buy_quote": 182.19656}, {"ts": 1769012040000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 35421.0, "quote_volume": 3818.3838, "trades": 19, "taker_buy_volume": 31714.1, "taker_buy_quote": 3418.77998}, {"ts": 1769012100000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 469985.0, "quote_volume": 50499.75637, "trades": 187, "taker_buy_volume": 137720.0, "taker_buy_quote": 14803.96636}, {"ts": 1769012160000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 10578.3, "quote_volume": 1137.79164, "trades": 18, "taker_buy_volume": 8101.0, "taker_buy_quote": 871.60254}, {"ts": 1769012220000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 87968.9, "quote_volume": 9458.72352, "trades": 56, "taker_buy_volume": 70377.9, "taker_buy_quote": 7567.68266}, {"ts": 1769012280000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 23916.0, "quote_volume": 2576.08053, "trades": 22, "taker_buy_volume": 19675.5, "taker_buy_quote": 2119.37868}, {"ts": 1769012340000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 34479.2, "quote_volume": 3707.17528, "trades": 32, "taker_buy_volume": 12865.0, "taker_buy_quote": 1384.40945}, {"ts": 1769012400000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 71342.4, "quote_volume": 7655.03729, "trades": 104, "taker_buy_volume": 20423.8, "taker_buy_quote": 2192.27044}, {"ts": 1769012460000, "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 558744.2, "quote_volume": 59852.93454, "trades": 195, "taker_buy_volume": 264601.5, "taker_buy_quote": 28346.52462}, {"ts": 1769012520000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 394576.2, "quote_volume": 42180.08587, "trades": 193, "taker_buy_volume": 113094.3, "taker_buy_quote": 12092.45957}, {"ts": 1769012580000, "open": 0.107, "high": 0.107, "low": 0.1066, "close": 0.1066, "volume": 222803.7, "quote_volume": 23785.30083, "trades": 145, "taker_buy_volume": 39411.2, "taker_buy_quote": 4211.1029}, {"ts": 1769012640000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 85728.8, "quote_volume": 9150.49436, "trades": 64, "taker_buy_volume": 63791.2, "taker_buy_quote": 6809.55487}, {"ts": 1769012700000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 23720.5, "quote_volume": 2531.02778, "trades": 39, "taker_buy_volume": 19191.7, "taker_buy_quote": 2047.75439}, {"ts": 1769012760000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 28047.0, "quote_volume": 2997.53777, "trades": 35, "taker_buy_volume": 26752.0, "taker_buy_quote": 2859.24653}, {"ts": 1769012820000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 38478.0, "quote_volume": 4118.12965, "trades": 25, "taker_buy_volume": 35043.5, "taker_buy_quote": 3750.63815}, {"ts": 1769012880000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 34098.7, "quote_volume": 3652.62093, "trades": 25, "taker_buy_volume": 33137.2, "taker_buy_quote": 3549.64428}, {"ts": 1769012940000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 22698.2, "quote_volume": 2433.10775, "trades": 22, "taker_buy_volume": 19959.6, "taker_buy_quote": 2139.66912}, {"ts": 1769013000000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 14238.9, "quote_volume": 1523.58072, "trades": 27, "taker_buy_volume": 2499.1, "taker_buy_quote": 267.42212}, {"ts": 1769013060000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 9154.9, "quote_volume": 979.56589, "trades": 11, "taker_buy_volume": 299.3, "taker_buy_quote": 32.0251}, {"ts": 1769013120000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 45318.1, "quote_volume": 4842.96442, "trades": 52, "taker_buy_volume": 6071.7, "taker_buy_quote": 648.97744}, {"ts": 1769013180000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 56990.0, "quote_volume": 6081.5382, "trades": 48, "taker_buy_volume": 43418.9, "taker_buy_quote": 4632.96469}, {"ts": 1769013240000, "open": 0.1067, "high": 0.1067, "low": 0.1062, "close": 0.1063, "volume": 625688.6, "quote_volume": 66575.02541, "trades": 299, "taker_buy_volume": 299295.3, "taker_buy_quote": 31853.7013}, {"ts": 1769013300000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 217916.4, "quote_volume": 23172.91161, "trades": 62, "taker_buy_volume": 4417.8, "taker_buy_quote": 470.05392}, {"ts": 1769013360000, "open": 0.1063, "high": 0.1064, "low": 0.106, "close": 0.1062, "volume": 182572.9, "quote_volume": 19390.72779, "trades": 161, "taker_buy_volume": 93803.7, "taker_buy_quote": 9962.45529}, {"ts": 1769013420000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1059, "volume": 482168.5, "quote_volume": 51085.62581, "trades": 221, "taker_buy_volume": 201627.8, "taker_buy_quote": 21364.75027}, {"ts": 1769013480000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 141622.5, "quote_volume": 14980.82035, "trades": 86, "taker_buy_volume": 78977.8, "taker_buy_quote": 8356.77319}, {"ts": 1769013540000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 29626.2, "quote_volume": 3134.43495, "trades": 44, "taker_buy_volume": 13944.6, "taker_buy_quote": 1475.33868}, {"ts": 1769013600000, "open": 0.1058, "high": 0.1058, "low": 0.1052, "close": 0.1054, "volume": 551901.7, "quote_volume": 58207.56141, "trades": 246, "taker_buy_volume": 302880.4, "taker_buy_quote": 31952.33586}, {"ts": 1769013660000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 66458.8, "quote_volume": 6999.29583, "trades": 74, "taker_buy_volume": 28168.9, "taker_buy_quote": 2968.00529}, {"ts": 1769013720000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 170772.1, "quote_volume": 17969.77401, "trades": 108, "taker_buy_volume": 37816.8, "taker_buy_quote": 3981.69461}, {"ts": 1769013780000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 299463.7, "quote_volume": 31458.67957, "trades": 154, "taker_buy_volume": 103281.1, "taker_buy_quote": 10856.86502}, {"ts": 1769013840000, "open": 0.105, "high": 0.105, "low": 0.1044, "close": 0.1045, "volume": 783904.5, "quote_volume": 82082.098, "trades": 347, "taker_buy_volume": 217020.8, "taker_buy_quote": 22732.19369}, {"ts": 1769013900000, "open": 0.1045, "high": 0.1051, "low": 0.1045, "close": 0.1051, "volume": 190363.2, "quote_volume": 19948.01186, "trades": 121, "taker_buy_volume": 157239.4, "taker_buy_quote": 16478.4275}, {"ts": 1769013960000, "open": 0.1051, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 243588.0, "quote_volume": 25615.55323, "trades": 127, "taker_buy_volume": 113826.6, "taker_buy_quote": 11968.99503}, {"ts": 1769014020000, "open": 0.1052, "high": 0.1055, "low": 0.1051, "close": 0.1054, "volume": 43715.1, "quote_volume": 4605.25842, "trades": 66, "taker_buy_volume": 28490.0, "taker_buy_quote": 3001.01999}, {"ts": 1769014080000, "open": 0.1055, "high": 0.1056, "low": 0.1052, "close": 0.1053, "volume": 40116.4, "quote_volume": 4231.35086, "trades": 64, "taker_buy_volume": 24101.8, "taker_buy_quote": 2543.88698}, {"ts": 1769014140000, "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 227692.1, "quote_volume": 24034.88716, "trades": 85, "taker_buy_volume": 172001.4, "taker_buy_quote": 18154.02546}, {"ts": 1769014200000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 87921.6, "quote_volume": 9269.57025, "trades": 60, "taker_buy_volume": 5918.5, "taker_buy_quote": 624.97464}, {"ts": 1769014260000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 109410.4, "quote_volume": 11524.22164, "trades": 75, "taker_buy_volume": 58723.1, "taker_buy_quote": 6185.70856}, {"ts": 1769014320000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 13221.8, "quote_volume": 1391.25138, "trades": 51, "taker_buy_volume": 2081.1, "taker_buy_quote": 219.09532}, {"ts": 1769014380000, "open": 0.1051, "high": 0.1054, "low": 0.105, "close": 0.1053, "volume": 138735.6, "quote_volume": 14605.69782, "trades": 77, "taker_buy_volume": 49890.1, "taker_buy_quote": 5250.98306}, {"ts": 1769014440000, "open": 0.1052, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 11245.0, "quote_volume": 1182.89841, "trades": 52, "taker_buy_volume": 5894.9, "taker_buy_quote": 620.17823}, {"ts": 1769014500000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 100064.2, "quote_volume": 10509.33946, "trades": 58, "taker_buy_volume": 81729.1, "taker_buy_quote": 8581.92448}, {"ts": 1769014560000, "open": 0.105, "high": 0.105, "low": 0.1044, "close": 0.1045, "volume": 503415.0, "quote_volume": 52621.14285, "trades": 273, "taker_buy_volume": 199637.0, "taker_buy_quote": 20861.83072}, {"ts": 1769014620000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 195419.0, "quote_volume": 20407.41087, "trades": 110, "taker_buy_volume": 68095.8, "taker_buy_quote": 7121.28085}, {"ts": 1769014680000, "open": 0.1042, "high": 0.1044, "low": 0.104, "close": 0.1041, "volume": 752041.1, "quote_volume": 78345.6427, "trades": 253, "taker_buy_volume": 356043.7, "taker_buy_quote": 37086.62624}, {"ts": 1769014740000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 132335.1, "quote_volume": 13800.1201, "trades": 65, "taker_buy_volume": 69180.1, "taker_buy_quote": 7214.27002}, {"ts": 1769014800000, "open": 0.1042, "high": 0.105, "low": 0.1042, "close": 0.1048, "volume": 566645.3, "quote_volume": 59337.68065, "trades": 241, "taker_buy_volume": 314483.6, "taker_buy_quote": 32923.62916}, {"ts": 1769014860000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 228980.2, "quote_volume": 23987.86149, "trades": 125, "taker_buy_volume": 158969.5, "taker_buy_quote": 16655.80265}, {"ts": 1769014920000, "open": 0.1048, "high": 0.1048, "low": 0.1044, "close": 0.1045, "volume": 259999.4, "quote_volume": 27178.93492, "trades": 117, "taker_buy_volume": 103384.1, "taker_buy_quote": 10809.67243}, {"ts": 1769014980000, "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.1049, "volume": 77158.0, "quote_volume": 8083.95958, "trades": 60, "taker_buy_volume": 64592.2, "taker_buy_quote": 6767.00701}, {"ts": 1769015040000, "open": 0.1049, "high": 0.1052, "low": 0.1048, "close": 0.1051, "volume": 598826.0, "quote_volume": 62930.75104, "trades": 147, "taker_buy_volume": 354129.8, "taker_buy_quote": 37210.06571}, {"ts": 1769015100000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 164265.4, "quote_volume": 17262.79068, "trades": 167, "taker_buy_volume": 66603.8, "taker_buy_quote": 7002.37856}, {"ts": 1769015160000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 200883.5, "quote_volume": 21133.35104, "trades": 115, "taker_buy_volume": 169776.0, "taker_buy_quote": 17859.35871}, {"ts": 1769015220000, "open": 0.1053, "high": 0.1054, "low": 0.105, "close": 0.105, "volume": 487478.9, "quote_volume": 51364.67584, "trades": 190, "taker_buy_volume": 361658.1, "taker_buy_quote": 38107.9923}, {"ts": 1769015280000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 30160.1, "quote_volume": 3162.66435, "trades": 54, "taker_buy_volume": 15849.1, "taker_buy_quote": 1662.38072}, {"ts": 1769015340000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 264318.9, "quote_volume": 27707.80244, "trades": 112, "taker_buy_volume": 242178.8, "taker_buy_quote": 25386.82496}, {"ts": 1769015400000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 102715.3, "quote_volume": 10768.17097, "trades": 53, "taker_buy_volume": 32404.1, "taker_buy_quote": 3399.19009}, {"ts": 1769015460000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 104045.3, "quote_volume": 10900.52203, "trades": 75, "taker_buy_volume": 26471.4, "taker_buy_quote": 2772.00385}, {"ts": 1769015520000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 383254.2, "quote_volume": 40074.4052, "trades": 120, "taker_buy_volume": 46989.3, "taker_buy_quote": 4915.80442}, {"ts": 1769015580000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 308231.2, "quote_volume": 32189.2133, "trades": 115, "taker_buy_volume": 218565.8, "taker_buy_quote": 22827.38459}, {"ts": 1769015640000, "open": 0.1044, "high": 0.1044, "low": 0.1038, "close": 0.104, "volume": 362313.4, "quote_volume": 37705.94852, "trades": 233, "taker_buy_volume": 98357.8, "taker_buy_quote": 10233.63186}, {"ts": 1769015700000, "open": 0.104, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 351209.3, "quote_volume": 36496.50562, "trades": 210, "taker_buy_volume": 151104.7, "taker_buy_quote": 15707.26793}, {"ts": 1769015760000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.1038, "volume": 57359.8, "quote_volume": 5966.15316, "trades": 89, "taker_buy_volume": 30067.3, "taker_buy_quote": 3128.01533}, {"ts": 1769015820000, "open": 0.1039, "high": 0.1044, "low": 0.1039, "close": 0.1043, "volume": 133554.1, "quote_volume": 13919.8307, "trades": 108, "taker_buy_volume": 101953.5, "taker_buy_quote": 10623.33136}, {"ts": 1769015880000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 68443.6, "quote_volume": 7142.88634, "trades": 92, "taker_buy_volume": 44346.8, "taker_buy_quote": 4628.82777}, {"ts": 1769015940000, "open": 0.1044, "high": 0.1048, "low": 0.1044, "close": 0.1047, "volume": 146954.3, "quote_volume": 15382.62703, "trades": 117, "taker_buy_volume": 94870.3, "taker_buy_quote": 9929.16712}, {"ts": 1769016000000, "open": 0.1046, "high": 0.1049, "low": 0.1045, "close": 0.1048, "volume": 384572.9, "quote_volume": 40312.39102, "trades": 168, "taker_buy_volume": 222790.1, "taker_buy_quote": 23358.20484}, {"ts": 1769016060000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 19003.4, "quote_volume": 1987.12818, "trades": 46, "taker_buy_volume": 3126.4, "taker_buy_quote": 327.28364}, {"ts": 1769016120000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 46621.5, "quote_volume": 4865.4408, "trades": 58, "taker_buy_volume": 13867.3, "taker_buy_quote": 1447.64789}, {"ts": 1769016180000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1045, "volume": 299790.8, "quote_volume": 31283.92116, "trades": 102, "taker_buy_volume": 151452.3, "taker_buy_quote": 15802.14589}, {"ts": 1769016240000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 58785.4, "quote_volume": 6138.66478, "trades": 49, "taker_buy_volume": 10602.2, "taker_buy_quote": 1107.94043}, {"ts": 1769016300000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 13784.6, "quote_volume": 1437.94426, "trades": 59, "taker_buy_volume": 2829.4, "taker_buy_quote": 295.2363}, {"ts": 1769016360000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 20669.3, "quote_volume": 2154.98844, "trades": 63, "taker_buy_volume": 12599.6, "taker_buy_quote": 1313.91888}, {"ts": 1769016420000, "open": 0.1043, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 383134.3, "quote_volume": 39909.52519, "trades": 144, "taker_buy_volume": 262724.2, "taker_buy_quote": 27367.02432}, {"ts": 1769016480000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 98954.8, "quote_volume": 10322.86286, "trades": 70, "taker_buy_volume": 18586.6, "taker_buy_quote": 1940.22418}, {"ts": 1769016540000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 8089.4, "quote_volume": 844.47441, "trades": 30, "taker_buy_volume": 906.7, "taker_buy_quote": 94.65653}, {"ts": 1769016600000, "open": 0.1043, "high": 0.1044, "low": 0.1041, "close": 0.1043, "volume": 73849.2, "quote_volume": 7696.89066, "trades": 105, "taker_buy_volume": 53185.9, "taker_buy_quote": 5543.689}, {"ts": 1769016660000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 136631.2, "quote_volume": 14248.79997, "trades": 54, "taker_buy_volume": 30735.5, "taker_buy_quote": 3205.43547}, {"ts": 1769016720000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 380644.4, "quote_volume": 39566.22006, "trades": 141, "taker_buy_volume": 210919.0, "taker_buy_quote": 21922.70045}, {"ts": 1769016780000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 247711.5, "quote_volume": 25681.1071, "trades": 140, "taker_buy_volume": 123301.5, "taker_buy_quote": 12783.97576}, {"ts": 1769016840000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 69454.9, "quote_volume": 7210.61194, "trades": 54, "taker_buy_volume": 12268.3, "taker_buy_quote": 1274.63539}, {"ts": 1769016900000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 27474.9, "quote_volume": 2853.85295, "trades": 148, "taker_buy_volume": 24618.7, "taker_buy_quote": 2557.18867}, {"ts": 1769016960000, "open": 0.1038, "high": 0.1041, "low": 0.1038, "close": 0.104, "volume": 202694.3, "quote_volume": 21062.14456, "trades": 112, "taker_buy_volume": 141508.4, "taker_buy_quote": 14698.8488}, {"ts": 1769017020000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.1038, "volume": 37452.6, "quote_volume": 3888.10997, "trades": 118, "taker_buy_volume": 16719.5, "taker_buy_quote": 1735.47871}, {"ts": 1769017080000, "open": 0.1037, "high": 0.104, "low": 0.1036, "close": 0.104, "volume": 40718.5, "quote_volume": 4227.47023, "trades": 65, "taker_buy_volume": 30149.5, "taker_buy_quote": 3131.39062}, {"ts": 1769017140000, "open": 0.1039, "high": 0.1043, "low": 0.1038, "close": 0.1041, "volume": 131708.0, "quote_volume": 13711.56392, "trades": 104, "taker_buy_volume": 45795.3, "taker_buy_quote": 4770.37963}, {"ts": 1769017200000, "open": 0.1041, "high": 0.1046, "low": 0.1041, "close": 0.1045, "volume": 632823.1, "quote_volume": 66106.16983, "trades": 224, "taker_buy_volume": 440735.8, "taker_buy_quote": 46042.06629}, {"ts": 1769017260000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 163197.2, "quote_volume": 17067.73349, "trades": 114, "taker_buy_volume": 40276.4, "taker_buy_quote": 4211.05737}, {"ts": 1769017320000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 155850.9, "quote_volume": 16300.98898, "trades": 84, "taker_buy_volume": 105021.8, "taker_buy_quote": 10984.629}, {"ts": 1769017380000, "open": 0.1047, "high": 0.1048, "low": 0.1044, "close": 0.1044, "volume": 50156.9, "quote_volume": 5249.33985, "trades": 63, "taker_buy_volume": 25345.3, "taker_buy_quote": 2653.06919}, {"ts": 1769017440000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 4676.9, "quote_volume": 488.85997, "trades": 12, "taker_buy_volume": 1592.4, "taker_buy_quote": 166.53984}, {"ts": 1769017500000, "open": 0.1045, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 354621.3, "quote_volume": 36990.39843, "trades": 150, "taker_buy_volume": 41384.0, "taker_buy_quote": 4316.52989}, {"ts": 1769017560000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 106303.1, "quote_volume": 11093.7783, "trades": 68, "taker_buy_volume": 87474.2, "taker_buy_quote": 9128.82612}, {"ts": 1769017620000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 76262.5, "quote_volume": 7976.35136, "trades": 61, "taker_buy_volume": 56686.0, "taker_buy_quote": 5929.10639}, {"ts": 1769017680000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 93876.2, "quote_volume": 9803.71958, "trades": 85, "taker_buy_volume": 52841.6, "taker_buy_quote": 5519.03168}, {"ts": 1769017740000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 18674.2, "quote_volume": 1948.82758, "trades": 65, "taker_buy_volume": 3011.0, "taker_buy_quote": 314.33328}, {"ts": 1769017800000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 42177.0, "quote_volume": 4403.44681, "trades": 77, "taker_buy_volume": 24642.8, "taker_buy_quote": 2573.64177}, {"ts": 1769017860000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 50900.7, "quote_volume": 5316.25102, "trades": 34, "taker_buy_volume": 5540.1, "taker_buy_quote": 578.51521}, {"ts": 1769017920000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 361300.6, "quote_volume": 37780.69458, "trades": 137, "taker_buy_volume": 213529.4, "taker_buy_quote": 22329.98909}, {"ts": 1769017980000, "open": 0.1047, "high": 0.1049, "low": 0.1045, "close": 0.1045, "volume": 341465.6, "quote_volume": 35763.31095, "trades": 118, "taker_buy_volume": 171409.7, "taker_buy_quote": 17950.11498}, {"ts": 1769018040000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 31047.4, "quote_volume": 3246.74587, "trades": 37, "taker_buy_volume": 16932.1, "taker_buy_quote": 1771.43016}, {"ts": 1769018100000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 39322.1, "quote_volume": 4114.94117, "trades": 28, "taker_buy_volume": 26045.6, "taker_buy_quote": 2726.96428}, {"ts": 1769018160000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 149813.8, "quote_volume": 15667.70761, "trades": 57, "taker_buy_volume": 90374.5, "taker_buy_quote": 9450.46583}, {"ts": 1769018220000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 16395.4, "quote_volume": 1713.76352, "trades": 12, "taker_buy_volume": 4542.8, "taker_buy_quote": 475.16682}, {"ts": 1769018280000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 43659.3, "quote_volume": 4574.13232, "trades": 57, "taker_buy_volume": 26880.5, "taker_buy_quote": 2816.15441}, {"ts": 1769018340000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 3163.3, "quote_volume": 331.16023, "trades": 12, "taker_buy_volume": 50.0, "taker_buy_quote": 5.24}, {"ts": 1769018400000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 215802.4, "quote_volume": 22581.4825, "trades": 85, "taker_buy_volume": 93439.8, "taker_buy_quote": 9777.65458}, {"ts": 1769018460000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 6546.5, "quote_volume": 684.9922, "trades": 17, "taker_buy_volume": 3642.1, "taker_buy_quote": 381.19827}, {"ts": 1769018520000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 14765.2, "quote_volume": 1543.9478, "trades": 20, "taker_buy_volume": 11743.4, "taker_buy_quote": 1228.06461}, {"ts": 1769018580000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 56998.9, "quote_volume": 5956.35093, "trades": 22, "taker_buy_volume": 56310.7, "taker_buy_quote": 5884.47772}, {"ts": 1769018640000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 10303.6, "quote_volume": 1075.69584, "trades": 27, "taker_buy_volume": 7163.7, "taker_buy_quote": 747.89028}, {"ts": 1769018700000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 64376.3, "quote_volume": 6733.23033, "trades": 52, "taker_buy_volume": 49954.8, "taker_buy_quote": 5225.77393}, {"ts": 1769018760000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 22757.4, "quote_volume": 2384.91435, "trades": 34, "taker_buy_volume": 21051.5, "taker_buy_quote": 2206.1902}, {"ts": 1769018820000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 65129.7, "quote_volume": 6824.95859, "trades": 36, "taker_buy_volume": 15727.3, "taker_buy_quote": 1648.22104}, {"ts": 1769018880000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 14225.8, "quote_volume": 1486.60568, "trades": 34, "taker_buy_volume": 4717.0, "taker_buy_quote": 492.93608}, {"ts": 1769018940000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 10382.5, "quote_volume": 1085.82828, "trades": 18, "taker_buy_volume": 7519.4, "taker_buy_quote": 786.52924}, {"ts": 1769019000000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 38940.3, "quote_volume": 4079.57215, "trades": 51, "taker_buy_volume": 29609.0, "taker_buy_quote": 3102.29998}, {"ts": 1769019060000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 3363.6, "quote_volume": 352.51481, "trades": 26, "taker_buy_volume": 2460.3, "taker_buy_quote": 257.84897}, {"ts": 1769019120000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 143488.5, "quote_volume": 15054.72666, "trades": 60, "taker_buy_volume": 75913.8, "taker_buy_quote": 7966.17755}, {"ts": 1769019180000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 97828.3, "quote_volume": 10287.13107, "trades": 114, "taker_buy_volume": 84188.8, "taker_buy_quote": 8852.83501}, {"ts": 1769019240000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 11528.6, "quote_volume": 1211.62458, "trades": 53, "taker_buy_volume": 8556.0, "taker_buy_quote": 899.24512}, {"ts": 1769019300000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 7654.5, "quote_volume": 804.45517, "trades": 41, "taker_buy_volume": 2620.4, "taker_buy_quote": 275.5402}, {"ts": 1769019360000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 12041.5, "quote_volume": 1263.86811, "trades": 20, "taker_buy_volume": 8067.5, "taker_buy_quote": 847.04265}, {"ts": 1769019420000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 7413.9, "quote_volume": 777.80911, "trades": 20, "taker_buy_volume": 3939.1, "taker_buy_quote": 413.30259}, {"ts": 1769019480000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 8201.4, "quote_volume": 860.09018, "trades": 34, "taker_buy_volume": 4974.2, "taker_buy_quote": 521.77459}, {"ts": 1769019540000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 8176.2, "quote_volume": 857.68338, "trades": 19, "taker_buy_volume": 743.7, "taker_buy_quote": 78.01413}, {"ts": 1769019600000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 3419.5, "quote_volume": 358.49855, "trades": 30, "taker_buy_volume": 509.6, "taker_buy_quote": 53.42842}, {"ts": 1769019660000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 22854.8, "quote_volume": 2396.17366, "trades": 35, "taker_buy_volume": 13584.2, "taker_buy_quote": 1424.64974}, {"ts": 1769019720000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 9161.3, "quote_volume": 960.12807, "trades": 23, "taker_buy_volume": 1238.5, "taker_buy_quote": 129.81863}, {"ts": 1769019780000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 9644.0, "quote_volume": 1009.74208, "trades": 20, "taker_buy_volume": 248.3, "taker_buy_quote": 26.01229}, {"ts": 1769019840000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 51306.4, "quote_volume": 5366.45161, "trades": 29, "taker_buy_volume": 8633.4, "taker_buy_quote": 903.05364}, {"ts": 1769019900000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 90554.5, "quote_volume": 9480.77007, "trades": 34, "taker_buy_volume": 34210.3, "taker_buy_quote": 3581.76139}, {"ts": 1769019960000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 61098.0, "quote_volume": 6391.07274, "trades": 37, "taker_buy_volume": 7438.1, "taker_buy_quote": 778.58405}, {"ts": 1769020020000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 14901.5, "quote_volume": 1560.12439, "trades": 20, "taker_buy_volume": 1123.9, "taker_buy_quote": 117.77012}, {"ts": 1769020080000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 65588.3, "quote_volume": 6856.71268, "trades": 42, "taker_buy_volume": 41197.9, "taker_buy_quote": 4309.09976}, {"ts": 1769020140000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 3932.9, "quote_volume": 411.02601, "trades": 13, "taker_buy_volume": 2411.5, "taker_buy_quote": 252.06008}, {"ts": 1769020200000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 81376.4, "quote_volume": 8513.92475, "trades": 61, "taker_buy_volume": 52140.8, "taker_buy_quote": 5454.98091}, {"ts": 1769020260000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 158448.5, "quote_volume": 16604.15937, "trades": 38, "taker_buy_volume": 98107.2, "taker_buy_quote": 10280.99411}, {"ts": 1769020320000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 48377.2, "quote_volume": 5064.57797, "trades": 28, "taker_buy_volume": 4908.5, "taker_buy_quote": 513.90991}, {"ts": 1769020380000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 89280.7, "quote_volume": 9347.70041, "trades": 31, "taker_buy_volume": 30671.3, "taker_buy_quote": 3211.29623}, {"ts": 1769020440000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 16373.0, "quote_volume": 1713.29546, "trades": 28, "taker_buy_volume": 8796.4, "taker_buy_quote": 920.76804}, {"ts": 1769020500000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 42072.5, "quote_volume": 4400.73247, "trades": 35, "taker_buy_volume": 8639.4, "taker_buy_quote": 903.69177}, {"ts": 1769020560000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 2920.5, "quote_volume": 305.48622, "trades": 16, "taker_buy_volume": 1206.8, "taker_buy_quote": 126.2418}, {"ts": 1769020620000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 50344.5, "quote_volume": 5261.09587, "trades": 61, "taker_buy_volume": 16606.4, "taker_buy_quote": 1735.52668}, {"ts": 1769020680000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 26732.5, "quote_volume": 2795.34393, "trades": 38, "taker_buy_volume": 24420.8, "taker_buy_quote": 2553.61111}, {"ts": 1769020740000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 22976.9, "quote_volume": 2405.6182, "trades": 34, "taker_buy_volume": 17392.0, "taker_buy_quote": 1820.87917}, {"ts": 1769020800000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 22777.1, "quote_volume": 2385.53721, "trades": 39, "taker_buy_volume": 13479.8, "taker_buy_quote": 1412.16175}, {"ts": 1769020860000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 14960.8, "quote_volume": 1567.94449, "trades": 40, "taker_buy_volume": 12571.1, "taker_buy_quote": 1317.61493}, {"ts": 1769020920000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 6335.5, "quote_volume": 663.10439, "trades": 26, "taker_buy_volume": 2175.5, "taker_buy_quote": 227.6645}, {"ts": 1769020980000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 29715.3, "quote_volume": 3108.46248, "trades": 34, "taker_buy_volume": 26090.9, "taker_buy_quote": 2729.41698}, {"ts": 1769021040000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 11126.4, "quote_volume": 1164.872, "trades": 11, "taker_buy_volume": 10505.6, "taker_buy_quote": 1099.93632}, {"ts": 1769021100000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 13806.7, "quote_volume": 1444.5588, "trades": 35, "taker_buy_volume": 12510.1, "taker_buy_quote": 1308.93444}, {"ts": 1769021160000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 9717.8, "quote_volume": 1016.50674, "trades": 21, "taker_buy_volume": 6802.6, "taker_buy_quote": 711.57682}, {"ts": 1769021220000, "open": 0.1047, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 49870.1, "quote_volume": 5231.60614, "trades": 88, "taker_buy_volume": 32032.6, "taker_buy_quote": 3363.81945}, {"ts": 1769021280000, "open": 0.1051, "high": 0.1055, "low": 0.1051, "close": 0.1054, "volume": 185573.5, "quote_volume": 19532.45526, "trades": 88, "taker_buy_volume": 183034.1, "taker_buy_quote": 19265.19864}, {"ts": 1769021340000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 8284.4, "quote_volume": 872.67395, "trades": 41, "taker_buy_volume": 6524.8, "taker_buy_quote": 687.42844}, {"ts": 1769021400000, "open": 0.1054, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 118459.8, "quote_volume": 12507.32688, "trades": 89, "taker_buy_volume": 65921.2, "taker_buy_quote": 6962.64007}, {"ts": 1769021460000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 4207.3, "quote_volume": 444.08924, "trades": 22, "taker_buy_volume": 3022.5, "taker_buy_quote": 319.05801}, {"ts": 1769021520000, "open": 0.1056, "high": 0.1057, "low": 0.1053, "close": 0.1053, "volume": 115254.0, "quote_volume": 12166.45276, "trades": 71, "taker_buy_volume": 67245.9, "taker_buy_quote": 7095.03105}, {"ts": 1769021580000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 11703.7, "quote_volume": 1232.36657, "trades": 42, "taker_buy_volume": 4960.5, "taker_buy_quote": 522.35111}, {"ts": 1769021640000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 7500.5, "quote_volume": 789.50024, "trades": 45, "taker_buy_volume": 2756.6, "taker_buy_quote": 290.27902}, {"ts": 1769021700000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 15642.3, "quote_volume": 1647.50568, "trades": 38, "taker_buy_volume": 10407.9, "taker_buy_quote": 1096.18808}, {"ts": 1769021760000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 21361.3, "quote_volume": 2247.88765, "trades": 32, "taker_buy_volume": 11495.7, "taker_buy_quote": 1209.8498}, {"ts": 1769021820000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 8473.2, "quote_volume": 891.3835, "trades": 19, "taker_buy_volume": 7038.1, "taker_buy_quote": 740.41858}, {"ts": 1769021880000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 5940.0, "quote_volume": 624.888, "trades": 17, "taker_buy_volume": 410.5, "taker_buy_quote": 43.1846}, {"ts": 1769021940000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 470.1, "quote_volume": 49.45452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022000000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1872.6, "quote_volume": 197.05885, "trades": 10, "taker_buy_volume": 816.3, "taker_buy_quote": 85.93609}, {"ts": 1769022060000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 33120.9, "quote_volume": 3491.57421, "trades": 40, "taker_buy_volume": 23832.5, "taker_buy_quote": 2511.77104}, {"ts": 1769022120000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 17899.4, "quote_volume": 1888.33472, "trades": 14, "taker_buy_volume": 533.8, "taker_buy_quote": 56.3159}, {"ts": 1769022180000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 18075.9, "quote_volume": 1904.84814, "trades": 34, "taker_buy_volume": 13485.2, "taker_buy_quote": 1421.32299}, {"ts": 1769022240000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 18776.6, "quote_volume": 1974.18808, "trades": 27, "taker_buy_volume": 6310.6, "taker_buy_quote": 663.24406}, {"ts": 1769022300000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 21293.1, "quote_volume": 2234.22213, "trades": 25, "taker_buy_volume": 95.2, "taker_buy_quote": 10.00552}, {"ts": 1769022360000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 17952.5, "quote_volume": 1884.53069, "trades": 25, "taker_buy_volume": 13682.3, "taker_buy_quote": 1436.23325}, {"ts": 1769022420000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 5936.4, "quote_volume": 623.34908, "trades": 17, "taker_buy_volume": 1401.9, "taker_buy_quote": 147.2361}, {"ts": 1769022480000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 8239.5, "quote_volume": 864.33808, "trades": 19, "taker_buy_volume": 3593.1, "taker_buy_quote": 376.92571}, {"ts": 1769022540000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 53831.5, "quote_volume": 5641.87764, "trades": 26, "taker_buy_volume": 43010.1, "taker_buy_quote": 4507.79492}, {"ts": 1769022600000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 26845.1, "quote_volume": 2819.04049, "trades": 25, "taker_buy_volume": 19767.3, "taker_buy_quote": 2075.96649}, {"ts": 1769022660000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 675.4, "quote_volume": 70.92749, "trades": 2, "taker_buy_volume": 104.9, "taker_buy_quote": 11.02499}, {"ts": 1769022720000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 31393.8, "quote_volume": 3296.36902, "trades": 23, "taker_buy_volume": 5136.9, "taker_buy_quote": 539.39452}, {"ts": 1769022780000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 41220.4, "quote_volume": 4328.27651, "trades": 13, "taker_buy_volume": 1902.9, "taker_buy_quote": 199.99479}, {"ts": 1769022840000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 12139.2, "quote_volume": 1274.01711, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 105.0}, {"ts": 1769022900000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 836.0, "quote_volume": 87.78, "trades": 14, "taker_buy_volume": 585.7, "taker_buy_quote": 61.4985}, {"ts": 1769022960000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 6405.7, "quote_volume": 672.01725, "trades": 38, "taker_buy_volume": 974.1, "taker_buy_quote": 102.18309}, {"ts": 1769023020000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 901.9, "quote_volume": 94.60931, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023080000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 16912.1, "quote_volume": 1775.82605, "trades": 41, "taker_buy_volume": 7657.6, "taker_buy_quote": 804.56245}, {"ts": 1769023140000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 6999.4, "quote_volume": 734.77633, "trades": 18, "taker_buy_volume": 3961.9, "taker_buy_quote": 416.00998}, {"ts": 1769023200000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 27085.1, "quote_volume": 2846.64401, "trades": 49, "taker_buy_volume": 19903.2, "taker_buy_quote": 2091.82632}, {"ts": 1769023260000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 15766.4, "quote_volume": 1655.70714, "trades": 33, "taker_buy_volume": 7374.2, "taker_buy_quote": 774.40614}, {"ts": 1769023320000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 1493.8, "quote_volume": 156.86651, "trades": 14, "taker_buy_volume": 789.4, "taker_buy_quote": 82.95687}, {"ts": 1769023380000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 5947.1, "quote_volume": 624.9558, "trades": 23, "taker_buy_volume": 4567.4, "taker_buy_quote": 480.03374}, {"ts": 1769023440000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 19906.3, "quote_volume": 2094.03808, "trades": 28, "taker_buy_volume": 18295.1, "taker_buy_quote": 1924.61952}, {"ts": 1769023500000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 18575.8, "quote_volume": 1953.78763, "trades": 36, "taker_buy_volume": 4819.8, "taker_buy_quote": 506.92182}, {"ts": 1769023560000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1573.7, "quote_volume": 165.33921, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023620000, "open": 0.105, "high": 0.1064, "low": 0.105, "close": 0.1063, "volume": 1213772.3, "quote_volume": 128577.52314, "trades": 486, "taker_buy_volume": 828034.7, "taker_buy_quote": 87693.51807}, {"ts": 1769023680000, "open": 0.1063, "high": 0.107, "low": 0.1063, "close": 0.1069, "volume": 1094305.4, "quote_volume": 116805.84688, "trades": 645, "taker_buy_volume": 605960.8, "taker_buy_quote": 64665.42278}, {"ts": 1769023740000, "open": 0.1069, "high": 0.1073, "low": 0.1068, "close": 0.1072, "volume": 639820.6, "quote_volume": 68514.40859, "trades": 420, "taker_buy_volume": 346804.1, "taker_buy_quote": 37133.36892}, {"ts": 1769023800000, "open": 0.1072, "high": 0.1075, "low": 0.107, "close": 0.1075, "volume": 215732.7, "quote_volume": 23127.91338, "trades": 214, "taker_buy_volume": 143049.8, "taker_buy_quote": 15343.93988}, {"ts": 1769023860000, "open": 0.1074, "high": 0.1076, "low": 0.1071, "close": 0.1071, "volume": 308433.7, "quote_volume": 33130.27869, "trades": 238, "taker_buy_volume": 196216.1, "taker_buy_quote": 21083.41102}, {"ts": 1769023920000, "open": 0.1071, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 76245.8, "quote_volume": 8186.54296, "trades": 119, "taker_buy_volume": 45925.8, "taker_buy_quote": 4932.07947}, {"ts": 1769023980000, "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1072, "volume": 99512.8, "quote_volume": 10658.85657, "trades": 159, "taker_buy_volume": 46612.9, "taker_buy_quote": 4994.36028}, {"ts": 1769024040000, "open": 0.1072, "high": 0.1076, "low": 0.1071, "close": 0.1076, "volume": 95144.6, "quote_volume": 10218.44232, "trades": 178, "taker_buy_volume": 71777.1, "taker_buy_quote": 7710.31627}, {"ts": 1769024100000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 167037.0, "quote_volume": 17975.94289, "trades": 104, "taker_buy_volume": 99595.5, "taker_buy_quote": 10719.38082}, {"ts": 1769024160000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 291961.1, "quote_volume": 31446.78296, "trades": 121, "taker_buy_volume": 170465.4, "taker_buy_quote": 18361.49646}, {"ts": 1769024220000, "open": 0.1077, "high": 0.1082, "low": 0.1077, "close": 0.108, "volume": 507996.3, "quote_volume": 54848.1651, "trades": 248, "taker_buy_volume": 322372.3, "taker_buy_quote": 34811.58111}, {"ts": 1769024280000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 225700.6, "quote_volume": 24359.89061, "trades": 176, "taker_buy_volume": 123430.8, "taker_buy_quote": 13325.00757}, {"ts": 1769024340000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 330098.9, "quote_volume": 35646.32947, "trades": 171, "taker_buy_volume": 105717.4, "taker_buy_quote": 11415.66547}, {"ts": 1769024400000, "open": 0.1079, "high": 0.1082, "low": 0.1078, "close": 0.1082, "volume": 668531.5, "quote_volume": 72166.5713, "trades": 207, "taker_buy_volume": 297841.4, "taker_buy_quote": 32143.92949}, {"ts": 1769024460000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 254136.5, "quote_volume": 27538.03739, "trades": 122, "taker_buy_volume": 223544.3, "taker_buy_quote": 24222.88206}, {"ts": 1769024520000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 594774.1, "quote_volume": 64540.60673, "trades": 180, "taker_buy_volume": 422101.9, "taker_buy_quote": 45812.06686}, {"ts": 1769024580000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 438705.6, "quote_volume": 47689.35648, "trades": 120, "taker_buy_volume": 134724.3, "taker_buy_quote": 14646.81473}, {"ts": 1769024640000, "open": 0.1088, "high": 0.109, "low": 0.1087, "close": 0.1089, "volume": 633234.5, "quote_volume": 68892.79753, "trades": 167, "taker_buy_volume": 151544.2, "taker_buy_quote": 16490.67737}, {"ts": 1769024700000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1092, "volume": 142825.5, "quote_volume": 15604.58974, "trades": 116, "taker_buy_volume": 109359.4, "taker_buy_quote": 11947.95223}, {"ts": 1769024760000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 52680.4, "quote_volume": 5757.31818, "trades": 76, "taker_buy_volume": 8722.5, "taker_buy_quote": 953.11331}, {"ts": 1769024820000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 199368.0, "quote_volume": 21776.28418, "trades": 121, "taker_buy_volume": 104333.4, "taker_buy_quote": 11395.01668}, {"ts": 1769024880000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 63590.0, "quote_volume": 6952.50446, "trades": 68, "taker_buy_volume": 61971.9, "taker_buy_quote": 6775.71845}, {"ts": 1769024940000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 114805.1, "quote_volume": 12537.96967, "trades": 97, "taker_buy_volume": 66258.7, "taker_buy_quote": 7236.47601}, {"ts": 1769025000000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 131606.7, "quote_volume": 14369.94001, "trades": 95, "taker_buy_volume": 92601.6, "taker_buy_quote": 10111.83745}, {"ts": 1769025060000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 203999.5, "quote_volume": 22213.61954, "trades": 132, "taker_buy_volume": 31958.5, "taker_buy_quote": 3476.96863}, {"ts": 1769025120000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 89553.6, "quote_volume": 9738.30721, "trades": 86, "taker_buy_volume": 76096.9, "taker_buy_quote": 8273.49019}, {"ts": 1769025180000, "open": 0.1088, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 193676.8, "quote_volume": 21109.9452, "trades": 150, "taker_buy_volume": 104104.2, "taker_buy_quote": 11345.89557}, {"ts": 1769025240000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 8329.3, "quote_volume": 908.89615, "trades": 41, "taker_buy_volume": 1319.4, "taker_buy_quote": 144.05103}, {"ts": 1769025300000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 70608.9, "quote_volume": 7714.57184, "trades": 43, "taker_buy_volume": 66288.4, "taker_buy_quote": 7242.82841}, {"ts": 1769025360000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 199858.3, "quote_volume": 21859.01914, "trades": 87, "taker_buy_volume": 119012.6, "taker_buy_quote": 13020.16633}, {"ts": 1769025420000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 47954.9, "quote_volume": 5245.83041, "trades": 23, "taker_buy_volume": 2066.5, "taker_buy_quote": 225.892}, {"ts": 1769025480000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 35735.5, "quote_volume": 3909.11977, "trades": 53, "taker_buy_volume": 15908.5, "taker_buy_quote": 1740.1506}, {"ts": 1769025540000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 20812.7, "quote_volume": 2276.89019, "trades": 42, "taker_buy_volume": 19362.2, "taker_buy_quote": 2118.22468}, {"ts": 1769025600000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 148911.9, "quote_volume": 16298.50391, "trades": 108, "taker_buy_volume": 89036.6, "taker_buy_quote": 9744.73048}, {"ts": 1769025660000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 177475.4, "quote_volume": 19381.84798, "trades": 99, "taker_buy_volume": 108661.6, "taker_buy_quote": 11866.16066}, {"ts": 1769025720000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.1091, "volume": 119747.5, "quote_volume": 13070.32596, "trades": 68, "taker_buy_volume": 83839.7, "taker_buy_quote": 9152.0244}, {"ts": 1769025780000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 57671.2, "quote_volume": 6293.012, "trades": 45, "taker_buy_volume": 43637.1, "taker_buy_quote": 4760.94956}, {"ts": 1769025840000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.1091, "volume": 98145.8, "quote_volume": 10706.53102, "trades": 53, "taker_buy_volume": 48630.0, "taker_buy_quote": 5308.52919}, {"ts": 1769025900000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 76379.7, "quote_volume": 8331.27524, "trades": 42, "taker_buy_volume": 55127.2, "taker_buy_quote": 6014.37752}, {"ts": 1769025960000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 68581.0, "quote_volume": 7473.52587, "trades": 53, "taker_buy_volume": 21005.8, "taker_buy_quote": 2288.51574}, {"ts": 1769026020000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 31004.7, "quote_volume": 3378.27474, "trades": 53, "taker_buy_volume": 12418.3, "taker_buy_quote": 1353.58024}, {"ts": 1769026080000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 122170.1, "quote_volume": 13289.11964, "trades": 90, "taker_buy_volume": 35899.1, "taker_buy_quote": 3906.31754}, {"ts": 1769026140000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 54078.7, "quote_volume": 5888.02425, "trades": 56, "taker_buy_volume": 41274.1, "taker_buy_quote": 4494.74949}, {"ts": 1769026200000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 21366.5, "quote_volume": 2322.46027, "trades": 37, "taker_buy_volume": 559.7, "taker_buy_quote": 60.85411}, {"ts": 1769026260000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 30305.7, "quote_volume": 3292.82013, "trades": 22, "taker_buy_volume": 16211.1, "taker_buy_quote": 1762.14657}, {"ts": 1769026320000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 50378.4, "quote_volume": 5476.12031, "trades": 38, "taker_buy_volume": 3493.8, "taker_buy_quote": 379.92658}, {"ts": 1769026380000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 26031.1, "quote_volume": 2829.7113, "trades": 38, "taker_buy_volume": 4358.1, "taker_buy_quote": 473.83684}, {"ts": 1769026440000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 25817.6, "quote_volume": 2806.1034, "trades": 19, "taker_buy_volume": 13870.7, "taker_buy_quote": 1508.26235}, {"ts": 1769026500000, "open": 0.1087, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 144685.6, "quote_volume": 15698.35188, "trades": 99, "taker_buy_volume": 76148.5, "taker_buy_quote": 8262.62223}, {"ts": 1769026560000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 85499.8, "quote_volume": 9269.99732, "trades": 65, "taker_buy_volume": 30957.8, "taker_buy_quote": 3357.528}, {"ts": 1769026620000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 48546.5, "quote_volume": 5272.08656, "trades": 16, "taker_buy_volume": 48058.3, "taker_buy_quote": 5219.11686}, {"ts": 1769026680000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 34656.9, "quote_volume": 3760.7171, "trades": 29, "taker_buy_volume": 6695.0, "taker_buy_quote": 726.91088}, {"ts": 1769026740000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 106188.1, "quote_volume": 11509.35904, "trades": 48, "taker_buy_volume": 54777.4, "taker_buy_quote": 5937.87016}, {"ts": 1769026800000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 33132.3, "quote_volume": 3590.57659, "trades": 43, "taker_buy_volume": 22392.6, "taker_buy_quote": 2427.24359}, {"ts": 1769026860000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 117929.5, "quote_volume": 12747.11632, "trades": 85, "taker_buy_volume": 11262.7, "taker_buy_quote": 1217.92301}, {"ts": 1769026920000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 82065.8, "quote_volume": 8865.09119, "trades": 51, "taker_buy_volume": 33727.9, "taker_buy_quote": 3644.54723}, {"ts": 1769026980000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 9741.8, "quote_volume": 1053.06713, "trades": 17, "taker_buy_volume": 3959.9, "taker_buy_quote": 428.06519}, {"ts": 1769027040000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3704.4, "quote_volume": 400.81608, "trades": 16, "taker_buy_volume": 2137.1, "taker_buy_quote": 231.23422}, {"ts": 1769027100000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 15732.8, "quote_volume": 1700.23791, "trades": 25, "taker_buy_volume": 7480.8, "taker_buy_quote": 807.9264}, {"ts": 1769027160000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 18797.8, "quote_volume": 2028.25037, "trades": 31, "taker_buy_volume": 10192.5, "taker_buy_quote": 1099.78556}, {"ts": 1769027220000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 88255.4, "quote_volume": 9525.16533, "trades": 52, "taker_buy_volume": 83141.3, "taker_buy_quote": 8973.27371}, {"ts": 1769027280000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 16269.6, "quote_volume": 1758.34272, "trades": 17, "taker_buy_volume": 12405.0, "taker_buy_quote": 1340.96592}, {"ts": 1769027340000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 28964.4, "quote_volume": 3129.84361, "trades": 29, "taker_buy_volume": 3639.3, "taker_buy_quote": 393.40833}, {"ts": 1769027400000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 1486.3, "quote_volume": 160.51806, "trades": 15, "taker_buy_volume": 316.0, "taker_buy_quote": 34.13668}, {"ts": 1769027460000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 32995.9, "quote_volume": 3560.0917, "trades": 57, "taker_buy_volume": 18666.0, "taker_buy_quote": 2013.76699}, {"ts": 1769027520000, "open": 0.108, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 31260.0, "quote_volume": 3378.99397, "trades": 39, "taker_buy_volume": 29327.1, "taker_buy_quote": 3170.1372}, {"ts": 1769027580000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 55944.2, "quote_volume": 6047.11191, "trades": 50, "taker_buy_volume": 9820.8, "taker_buy_quote": 1061.69523}, {"ts": 1769027640000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 20898.6, "quote_volume": 2261.05918, "trades": 33, "taker_buy_volume": 16481.0, "taker_buy_quote": 1783.2442}, {"ts": 1769027700000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 19885.0, "quote_volume": 2150.42289, "trades": 35, "taker_buy_volume": 16209.9, "taker_buy_quote": 1753.05074}, {"ts": 1769027760000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 35538.5, "quote_volume": 3843.96295, "trades": 44, "taker_buy_volume": 32816.1, "taker_buy_quote": 3549.81876}, {"ts": 1769027820000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 17486.3, "quote_volume": 1888.94569, "trades": 28, "taker_buy_volume": 5647.5, "taker_buy_quote": 610.41103}, {"ts": 1769027880000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 22511.3, "quote_volume": 2433.76071, "trades": 24, "taker_buy_volume": 21398.1, "taker_buy_quote": 2313.53487}, {"ts": 1769027940000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 24694.8, "quote_volume": 2669.71599, "trades": 48, "taker_buy_volume": 4985.6, "taker_buy_quote": 539.3909}, {"ts": 1769028000000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 34644.5, "quote_volume": 3741.656, "trades": 44, "taker_buy_volume": 20879.2, "taker_buy_quote": 2255.0036}, {"ts": 1769028060000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 51061.6, "quote_volume": 5508.23361, "trades": 56, "taker_buy_volume": 14963.2, "taker_buy_quote": 1613.39582}, {"ts": 1769028120000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 120264.8, "quote_volume": 12986.8581, "trades": 49, "taker_buy_volume": 119760.2, "taker_buy_quote": 12932.3613}, {"ts": 1769028180000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 51026.8, "quote_volume": 5518.09373, "trades": 26, "taker_buy_volume": 8673.6, "taker_buy_quote": 939.20594}, {"ts": 1769028240000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 31802.5, "quote_volume": 3437.85025, "trades": 34, "taker_buy_volume": 30152.9, "taker_buy_quote": 3259.52849}, {"ts": 1769028300000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 160825.3, "quote_volume": 17413.7231, "trades": 77, "taker_buy_volume": 77753.7, "taker_buy_quote": 8417.38507}, {"ts": 1769028360000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1087, "volume": 95079.4, "quote_volume": 10325.68694, "trades": 74, "taker_buy_volume": 93983.9, "taker_buy_quote": 10206.78296}, {"ts": 1769028420000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 58324.9, "quote_volume": 6339.91663, "trades": 37, "taker_buy_volume": 3920.9, "taker_buy_quote": 426.20183}, {"ts": 1769028480000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 2481.6, "quote_volume": 269.7079, "trades": 13, "taker_buy_volume": 1842.5, "taker_buy_quote": 200.28712}, {"ts": 1769028540000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 16877.4, "quote_volume": 1837.6673, "trades": 25, "taker_buy_volume": 16222.8, "taker_buy_quote": 1766.42751}, {"ts": 1769028600000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 43756.9, "quote_volume": 4759.34787, "trades": 47, "taker_buy_volume": 726.4, "taker_buy_quote": 78.96979}, {"ts": 1769028660000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 74748.1, "quote_volume": 8125.20381, "trades": 25, "taker_buy_volume": 67564.2, "taker_buy_quote": 7344.31388}, {"ts": 1769028720000, "open": 0.1088, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 186837.3, "quote_volume": 20369.19612, "trades": 135, "taker_buy_volume": 154349.8, "taker_buy_quote": 16829.64205}, {"ts": 1769028780000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 110094.9, "quote_volume": 11996.54011, "trades": 27, "taker_buy_volume": 1009.4, "taker_buy_quote": 110.03098}, {"ts": 1769028840000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 39838.2, "quote_volume": 4338.4431, "trades": 20, "taker_buy_volume": 34149.7, "taker_buy_quote": 3718.96545}, {"ts": 1769028900000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1624.8, "quote_volume": 176.94072, "trades": 8, "taker_buy_volume": 144.6, "taker_buy_quote": 15.74694}, {"ts": 1769028960000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 42866.7, "quote_volume": 4672.38874, "trades": 45, "taker_buy_volume": 27097.9, "taker_buy_quote": 2953.65664}, {"ts": 1769029020000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 15378.4, "quote_volume": 1676.41441, "trades": 17, "taker_buy_volume": 10616.7, "taker_buy_quote": 1157.38911}, {"ts": 1769029080000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 113132.5, "quote_volume": 12357.64094, "trades": 74, "taker_buy_volume": 109820.6, "taker_buy_quote": 11996.07466}, {"ts": 1769029140000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 44816.5, "quote_volume": 4898.2902, "trades": 34, "taker_buy_volume": 3567.2, "taker_buy_quote": 389.90318}, {"ts": 1769029200000, "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.109, "volume": 24790.3, "quote_volume": 2705.76031, "trades": 58, "taker_buy_volume": 13923.6, "taker_buy_quote": 1520.85477}, {"ts": 1769029260000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 46224.3, "quote_volume": 5035.64461, "trades": 62, "taker_buy_volume": 23401.9, "taker_buy_quote": 2548.50658}, {"ts": 1769029320000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 560.3, "quote_volume": 61.03043, "trades": 4, "taker_buy_volume": 137.6, "taker_buy_quote": 14.9984}, {"ts": 1769029380000, "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1095, "volume": 397881.7, "quote_volume": 43480.50982, "trades": 174, "taker_buy_volume": 264513.7, "taker_buy_quote": 28917.2956}, {"ts": 1769029440000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 166294.1, "quote_volume": 18200.7722, "trades": 55, "taker_buy_volume": 75874.9, "taker_buy_quote": 8301.48294}, {"ts": 1769029500000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 37688.5, "quote_volume": 4123.1219, "trades": 14, "taker_buy_volume": 15026.2, "taker_buy_quote": 1643.86628}, {"ts": 1769029560000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 129155.5, "quote_volume": 14148.13713, "trades": 71, "taker_buy_volume": 49620.7, "taker_buy_quote": 5435.22283}, {"ts": 1769029620000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 165297.2, "quote_volume": 18133.0321, "trades": 57, "taker_buy_volume": 137034.2, "taker_buy_quote": 15032.65903}, {"ts": 1769029680000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 37231.3, "quote_volume": 4082.13045, "trades": 26, "taker_buy_volume": 14841.3, "taker_buy_quote": 1628.08148}, {"ts": 1769029740000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 171111.9, "quote_volume": 18741.08321, "trades": 43, "taker_buy_volume": 145214.5, "taker_buy_quote": 15905.30351}, {"ts": 1769029800000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 4542.7, "quote_volume": 496.68652, "trades": 20, "taker_buy_volume": 818.6, "taker_buy_quote": 89.52298}, {"ts": 1769029860000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 23151.1, "quote_volume": 2530.35057, "trades": 22, "taker_buy_volume": 22363.8, "taker_buy_quote": 2444.36334}, {"ts": 1769029920000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 12797.4, "quote_volume": 1398.76498, "trades": 15, "taker_buy_volume": 183.0, "taker_buy_quote": 20.0202}, {"ts": 1769029980000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 2045.2, "quote_volume": 223.48198, "trades": 11, "taker_buy_volume": 1278.6, "taker_buy_quote": 139.75098}, {"ts": 1769030040000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 16103.4, "quote_volume": 1761.6528, "trades": 18, "taker_buy_volume": 15420.4, "taker_buy_quote": 1686.99176}, {"ts": 1769030100000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1092, "volume": 157797.6, "quote_volume": 17241.50725, "trades": 80, "taker_buy_volume": 11865.9, "taker_buy_quote": 1296.29336}, {"ts": 1769030160000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 72503.8, "quote_volume": 7924.54064, "trades": 49, "taker_buy_volume": 23101.4, "taker_buy_quote": 2524.91365}, {"ts": 1769030220000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 20820.9, "quote_volume": 2280.05223, "trades": 156, "taker_buy_volume": 18251.1, "taker_buy_quote": 1998.75815}, {"ts": 1769030280000, "open": 0.1096, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 126666.8, "quote_volume": 13900.44847, "trades": 106, "taker_buy_volume": 88834.1, "taker_buy_quote": 9752.99181}, {"ts": 1769030340000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 21875.3, "quote_volume": 2399.2005, "trades": 35, "taker_buy_volume": 17696.7, "taker_buy_quote": 1941.28488}, {"ts": 1769030400000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 19787.5, "quote_volume": 2165.47438, "trades": 22, "taker_buy_volume": 2968.2, "taker_buy_quote": 325.2234}, {"ts": 1769030460000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 23642.7, "quote_volume": 2586.51138, "trades": 99, "taker_buy_volume": 16339.6, "taker_buy_quote": 1787.55224}, {"ts": 1769030520000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1433.6, "quote_volume": 156.87419, "trades": 14, "taker_buy_volume": 383.5, "taker_buy_quote": 41.99325}, {"ts": 1769030580000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 9651.5, "quote_volume": 1054.90895, "trades": 19, "taker_buy_volume": 274.8, "taker_buy_quote": 30.03564}, {"ts": 1769030640000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 1447.6, "quote_volume": 158.22268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030700000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 438.6, "quote_volume": 47.89512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030760000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 17290.1, "quote_volume": 1888.07892, "trades": 23, "taker_buy_volume": 13551.4, "taker_buy_quote": 1479.81288}, {"ts": 1769030820000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 265441.6, "quote_volume": 28960.37475, "trades": 73, "taker_buy_volume": 151673.0, "taker_buy_quote": 16547.9936}, {"ts": 1769030880000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 14697.2, "quote_volume": 1604.36111, "trades": 13, "taker_buy_volume": 12350.2, "taker_buy_quote": 1348.30341}, {"ts": 1769030940000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 128680.7, "quote_volume": 14027.17241, "trades": 39, "taker_buy_volume": 53774.4, "taker_buy_quote": 5862.28125}, {"ts": 1769031000000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 8574.4, "quote_volume": 935.56943, "trades": 16, "taker_buy_volume": 3469.7, "taker_buy_quote": 378.64666}, {"ts": 1769031060000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 14026.9, "quote_volume": 1534.236, "trades": 18, "taker_buy_volume": 13366.3, "taker_buy_quote": 1462.04066}, {"ts": 1769031120000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 13505.0, "quote_volume": 1476.10882, "trades": 21, "taker_buy_volume": 673.8, "taker_buy_quote": 73.65866}, {"ts": 1769031180000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 48424.9, "quote_volume": 5292.77693, "trades": 28, "taker_buy_volume": 3412.5, "taker_buy_quote": 372.98625}, {"ts": 1769031240000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 1651.5, "quote_volume": 180.50804, "trades": 8, "taker_buy_volume": 235.8, "taker_buy_quote": 25.78209}, {"ts": 1769031300000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 7735.0, "quote_volume": 845.38101, "trades": 14, "taker_buy_volume": 2030.7, "taker_buy_quote": 221.99971}, {"ts": 1769031360000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 482.6, "quote_volume": 52.69992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031420000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1894.1, "quote_volume": 206.83572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031480000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 12584.0, "quote_volume": 1374.1728, "trades": 13, "taker_buy_volume": 2415.1, "taker_buy_quote": 263.72892}, {"ts": 1769031540000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 12182.9, "quote_volume": 1330.37268, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031600000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 2288.3, "quote_volume": 250.10387, "trades": 15, "taker_buy_volume": 1689.3, "taker_buy_quote": 184.64049}, {"ts": 1769031660000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2644.4, "quote_volume": 289.29736, "trades": 4, "taker_buy_volume": 2644.4, "taker_buy_quote": 289.29736}, {"ts": 1769031720000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 2677.8, "quote_volume": 292.90097, "trades": 14, "taker_buy_volume": 1732.2, "taker_buy_quote": 189.51272}, {"ts": 1769031780000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 3161.5, "quote_volume": 346.18699, "trades": 16, "taker_buy_volume": 711.4, "taker_buy_quote": 77.90835}, {"ts": 1769031840000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 17439.2, "quote_volume": 1909.74039, "trades": 20, "taker_buy_volume": 16467.5, "taker_buy_quote": 1803.43641}, {"ts": 1769031900000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 25259.5, "quote_volume": 2768.38695, "trades": 28, "taker_buy_volume": 23551.5, "taker_buy_quote": 2581.2444}, {"ts": 1769031960000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 79439.2, "quote_volume": 8706.48323, "trades": 28, "taker_buy_volume": 78668.5, "taker_buy_quote": 8622.0676}, {"ts": 1769032020000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 17905.5, "quote_volume": 1962.38402, "trades": 15, "taker_buy_volume": 173.3, "taker_buy_quote": 18.99368}, {"ts": 1769032080000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 34656.7, "quote_volume": 3794.90865, "trades": 12, "taker_buy_volume": 273.9, "taker_buy_quote": 29.99205}, {"ts": 1769032140000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 3667.6, "quote_volume": 401.0676, "trades": 9, "taker_buy_volume": 1228.5, "taker_buy_quote": 134.3979}, {"ts": 1769032200000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 1928.6, "quote_volume": 210.98884, "trades": 11, "taker_buy_volume": 1267.6, "taker_buy_quote": 138.67544}, {"ts": 1769032260000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 4622.3, "quote_volume": 505.62342, "trades": 12, "taker_buy_volume": 2170.0, "taker_buy_quote": 237.398}, {"ts": 1769032320000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 1108.7, "quote_volume": 121.18091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032380000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 1939.1, "quote_volume": 212.13754, "trades": 7, "taker_buy_volume": 1435.8, "taker_buy_quote": 157.07652}, {"ts": 1769032440000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 13398.8, "quote_volume": 1465.7668, "trades": 32, "taker_buy_volume": 1356.0, "taker_buy_quote": 148.35357}, {"ts": 1769032500000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 5108.3, "quote_volume": 558.6965, "trades": 27, "taker_buy_volume": 1462.5, "taker_buy_quote": 159.9975}, {"ts": 1769032560000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 541.5, "quote_volume": 59.1951, "trades": 6, "taker_buy_volume": 91.5, "taker_buy_quote": 10.0101}, {"ts": 1769032620000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 3602.0, "quote_volume": 394.15103, "trades": 10, "taker_buy_volume": 1785.0, "taker_buy_quote": 195.37123}, {"ts": 1769032680000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 320051.1, "quote_volume": 35045.54313, "trades": 45, "taker_buy_volume": 96720.4, "taker_buy_quote": 10590.8838}, {"ts": 1769032740000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 100.5, "quote_volume": 11.00475, "trades": 3, "taker_buy_volume": 100.5, "taker_buy_quote": 11.00475}, {"ts": 1769032800000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 36912.9, "quote_volume": 4038.27126, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032860000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 45799.4, "quote_volume": 5010.83908, "trades": 25, "taker_buy_volume": 43994.6, "taker_buy_quote": 4813.57444}, {"ts": 1769032920000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 38336.4, "quote_volume": 4197.8358, "trades": 22, "taker_buy_volume": 26730.4, "taker_buy_quote": 2926.9788}, {"ts": 1769032980000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 26706.3, "quote_volume": 2926.96825, "trades": 21, "taker_buy_volume": 22317.3, "taker_buy_quote": 2445.98338}, {"ts": 1769033040000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 23473.1, "quote_volume": 2572.596, "trades": 20, "taker_buy_volume": 8043.7, "taker_buy_quote": 881.58952}, {"ts": 1769033100000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 61329.7, "quote_volume": 6726.70811, "trades": 42, "taker_buy_volume": 43134.4, "taker_buy_quote": 4731.01966}, {"ts": 1769033160000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 47404.1, "quote_volume": 5201.82332, "trades": 35, "taker_buy_volume": 36609.4, "taker_buy_quote": 4018.4542}, {"ts": 1769033220000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 13228.2, "quote_volume": 1453.54288, "trades": 27, "taker_buy_volume": 10484.3, "taker_buy_quote": 1152.22457}, {"ts": 1769033280000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 61541.2, "quote_volume": 6757.1507, "trades": 19, "taker_buy_volume": 3087.7, "taker_buy_quote": 339.02946}, {"ts": 1769033340000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 10359.9, "quote_volume": 1137.4285, "trades": 24, "taker_buy_volume": 9474.7, "taker_buy_quote": 1040.32206}, {"ts": 1769033400000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 2466.0, "quote_volume": 270.81077, "trades": 7, "taker_buy_volume": 439.7, "taker_buy_quote": 48.32303}, {"ts": 1769033460000, "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.1099, "volume": 24377.0, "quote_volume": 2678.97374, "trades": 58, "taker_buy_volume": 21553.1, "taker_buy_quote": 2368.72357}, {"ts": 1769033520000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 9905.5, "quote_volume": 1088.21666, "trades": 25, "taker_buy_volume": 239.0, "taker_buy_quote": 26.2661}, {"ts": 1769033580000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 76578.5, "quote_volume": 8407.53597, "trades": 27, "taker_buy_volume": 33948.4, "taker_buy_quote": 3727.20081}, {"ts": 1769033640000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 72966.2, "quote_volume": 7997.21542, "trades": 29, "taker_buy_volume": 20809.5, "taker_buy_quote": 2280.88419}, {"ts": 1769033700000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 24489.4, "quote_volume": 2681.54251, "trades": 27, "taker_buy_volume": 3921.5, "taker_buy_quote": 429.40425}, {"ts": 1769033760000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 1735.9, "quote_volume": 189.85607, "trades": 15, "taker_buy_volume": 457.0, "taker_buy_quote": 49.9958}, {"ts": 1769033820000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 42648.3, "quote_volume": 4669.88443, "trades": 11, "taker_buy_volume": 42648.3, "taker_buy_quote": 4669.88443}, {"ts": 1769033880000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 5234.5, "quote_volume": 572.6543, "trades": 13, "taker_buy_volume": 238.1, "taker_buy_quote": 26.04814}, {"ts": 1769033940000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 61344.0, "quote_volume": 6710.9754, "trades": 34, "taker_buy_volume": 46433.3, "taker_buy_quote": 5079.80302}, {"ts": 1769034000000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 6153.1, "quote_volume": 673.14914, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034060000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 23439.2, "quote_volume": 2564.24848, "trades": 12, "taker_buy_volume": 5919.5, "taker_buy_quote": 647.5933}, {"ts": 1769034120000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 72913.5, "quote_volume": 7969.4231, "trades": 29, "taker_buy_volume": 17816.8, "taker_buy_quote": 1947.37624}, {"ts": 1769034180000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1862.9, "quote_volume": 203.54044, "trades": 8, "taker_buy_volume": 73.3, "taker_buy_quote": 8.01169}, {"ts": 1769034240000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 85602.1, "quote_volume": 9348.53965, "trades": 35, "taker_buy_volume": 71704.1, "taker_buy_quote": 7830.90738}, {"ts": 1769034300000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 59083.2, "quote_volume": 6440.22763, "trades": 33, "taker_buy_volume": 8144.6, "taker_buy_quote": 887.7614}, {"ts": 1769034360000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 469717.2, "quote_volume": 51114.50836, "trades": 171, "taker_buy_volume": 120131.4, "taker_buy_quote": 13071.14252}, {"ts": 1769034420000, "open": 0.1087, "high": 0.109, "low": 0.1087, "close": 0.109, "volume": 59467.3, "quote_volume": 6471.65481, "trades": 28, "taker_buy_volume": 55154.8, "taker_buy_quote": 6002.42041}, {"ts": 1769034480000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 48704.8, "quote_volume": 5303.9619, "trades": 21, "taker_buy_volume": 91.8, "taker_buy_quote": 10.0062}, {"ts": 1769034540000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 4047.7, "quote_volume": 440.38976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034600000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 39260.3, "quote_volume": 4271.52064, "trades": 30, "taker_buy_volume": 21586.3, "taker_buy_quote": 2348.58944}, {"ts": 1769034660000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 9340.3, "quote_volume": 1015.83227, "trades": 15, "taker_buy_volume": 3911.8, "taker_buy_quote": 425.60384}, {"ts": 1769034720000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 780.7, "quote_volume": 84.86209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034780000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 56581.0, "quote_volume": 6156.03871, "trades": 17, "taker_buy_volume": 55527.5, "taker_buy_quote": 6041.41791}, {"ts": 1769034840000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 117893.8, "quote_volume": 12828.80271, "trades": 27, "taker_buy_volume": 85660.0, "taker_buy_quote": 9321.77997}, {"ts": 1769034900000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 4393.3, "quote_volume": 477.99104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034960000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 73589.0, "quote_volume": 8020.38766, "trades": 33, "taker_buy_volume": 66271.7, "taker_buy_quote": 7223.45363}, {"ts": 1769035020000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 19028.3, "quote_volume": 2074.61182, "trades": 7, "taker_buy_volume": 5271.2, "taker_buy_quote": 575.08792}, {"ts": 1769035080000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 118135.0, "quote_volume": 12876.43378, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035140000, "open": 0.1089, "high": 0.1089, "low": 0.1085, "close": 0.1085, "volume": 233523.0, "quote_volume": 25369.42013, "trades": 140, "taker_buy_volume": 42639.2, "taker_buy_quote": 4626.95744}, {"ts": 1769035200000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 856.5, "quote_volume": 92.94843, "trades": 7, "taker_buy_volume": 181.8, "taker_buy_quote": 19.74348}, {"ts": 1769035260000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 3876.6, "quote_volume": 420.6111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035320000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 4711.8, "quote_volume": 511.2303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035380000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 20841.4, "quote_volume": 2261.9421, "trades": 20, "taker_buy_volume": 6502.0, "taker_buy_quote": 706.1172}, {"ts": 1769035440000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 771.0, "quote_volume": 83.6535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035500000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.1089, "volume": 197233.9, "quote_volume": 21461.51047, "trades": 106, "taker_buy_volume": 177021.7, "taker_buy_quote": 19262.29197}, {"ts": 1769035560000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 47642.1, "quote_volume": 5188.59561, "trades": 33, "taker_buy_volume": 6213.3, "taker_buy_quote": 677.066}, {"ts": 1769035620000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 17518.2, "quote_volume": 1904.96264, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035680000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 63427.5, "quote_volume": 6890.2627, "trades": 84, "taker_buy_volume": 36978.2, "taker_buy_quote": 4017.5943}, {"ts": 1769035740000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 37955.1, "quote_volume": 4129.24166, "trades": 37, "taker_buy_volume": 30320.4, "taker_buy_quote": 3298.7358}, {"ts": 1769035800000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 6117.9, "quote_volume": 665.29011, "trades": 22, "taker_buy_volume": 2000.0, "taker_buy_quote": 217.62057}, {"ts": 1769035860000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1006.4, "quote_volume": 109.39568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035920000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 3356.3, "quote_volume": 364.82981, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769035980000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 3090.4, "quote_volume": 335.90955, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036040000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 17963.1, "quote_volume": 1953.0004, "trades": 18, "taker_buy_volume": 16962.8, "taker_buy_quote": 1844.33642}, {"ts": 1769036100000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 761.4, "quote_volume": 82.77247, "trades": 4, "taker_buy_volume": 82.9, "taker_buy_quote": 9.01952}, {"ts": 1769036160000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 5762.8, "quote_volume": 626.79915, "trades": 17, "taker_buy_volume": 2072.7, "taker_buy_quote": 225.51618}, {"ts": 1769036220000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 2605.0, "quote_volume": 283.424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036280000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 2070.6, "quote_volume": 225.19757, "trades": 11, "taker_buy_volume": 92.0, "taker_buy_quote": 10.0096}, {"ts": 1769036340000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 13415.5, "quote_volume": 1458.22108, "trades": 18, "taker_buy_volume": 92.1, "taker_buy_quote": 10.01127}, {"ts": 1769036400000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 23820.8, "quote_volume": 2587.03134, "trades": 36, "taker_buy_volume": 6649.2, "taker_buy_quote": 722.19558}, {"ts": 1769036460000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 55923.3, "quote_volume": 6070.60404, "trades": 38, "taker_buy_volume": 18873.5, "taker_buy_quote": 2048.74838}, {"ts": 1769036520000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 18086.1, "quote_volume": 1960.64626, "trades": 30, "taker_buy_volume": 9443.6, "taker_buy_quote": 1023.85012}, {"ts": 1769036580000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 42412.2, "quote_volume": 4597.80319, "trades": 26, "taker_buy_volume": 39452.8, "taker_buy_quote": 4277.04072}, {"ts": 1769036640000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 4931.3, "quote_volume": 535.04605, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036700000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 35748.0, "quote_volume": 3875.64984, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036760000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 70852.7, "quote_volume": 7689.17039, "trades": 22, "taker_buy_volume": 40199.1, "taker_buy_quote": 4363.26308}, {"ts": 1769036820000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 44557.9, "quote_volume": 4838.82684, "trades": 21, "taker_buy_volume": 42946.9, "taker_buy_quote": 4664.03334}, {"ts": 1769036880000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 898.3, "quote_volume": 97.47137, "trades": 8, "taker_buy_volume": 58.2, "taker_buy_quote": 6.32052}, {"ts": 1769036940000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 54118.2, "quote_volume": 5877.22823, "trades": 36, "taker_buy_volume": 35219.2, "taker_buy_quote": 3824.80512}, {"ts": 1769037000000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 165866.2, "quote_volume": 17996.52099, "trades": 31, "taker_buy_volume": 24640.2, "taker_buy_quote": 2673.49999}, {"ts": 1769037060000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 30031.5, "quote_volume": 3258.38775, "trades": 22, "taker_buy_volume": 24208.7, "taker_buy_quote": 2626.65132}, {"ts": 1769037120000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1747.8, "quote_volume": 189.6363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037180000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 51476.8, "quote_volume": 5590.32341, "trades": 27, "taker_buy_volume": 50620.8, "taker_buy_quote": 5497.42809}, {"ts": 1769037240000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 213162.0, "quote_volume": 23186.32662, "trades": 111, "taker_buy_volume": 165363.2, "taker_buy_quote": 17983.42592}, {"ts": 1769037300000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 17511.9, "quote_volume": 1903.48378, "trades": 17, "taker_buy_volume": 840.7, "taker_buy_quote": 91.38409}, {"ts": 1769037360000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 230089.1, "quote_volume": 24963.83461, "trades": 58, "taker_buy_volume": 15051.7, "taker_buy_quote": 1633.13151}, {"ts": 1769037420000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 5101.5, "quote_volume": 553.0026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037480000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 468.3, "quote_volume": 50.76372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037540000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 17557.5, "quote_volume": 1901.98102, "trades": 27, "taker_buy_volume": 4588.0, "taker_buy_quote": 497.0644}, {"ts": 1769037600000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 856.4, "quote_volume": 92.66248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037660000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 31237.6, "quote_volume": 3378.30715, "trades": 35, "taker_buy_volume": 1900.0, "taker_buy_quote": 205.48}, {"ts": 1769037720000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 3753.8, "quote_volume": 405.73829, "trades": 6, "taker_buy_volume": 3278.9, "taker_buy_quote": 354.44909}, {"ts": 1769037780000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 176329.8, "quote_volume": 19029.19069, "trades": 85, "taker_buy_volume": 54208.3, "taker_buy_quote": 5849.16557}, {"ts": 1769037840000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 91837.5, "quote_volume": 9913.24264, "trades": 36, "taker_buy_volume": 59417.0, "taker_buy_quote": 6415.01989}, {"ts": 1769037900000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 540.6, "quote_volume": 58.3848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037960000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 1141.3, "quote_volume": 123.31855, "trades": 4, "taker_buy_volume": 581.5, "taker_buy_quote": 62.86015}, {"ts": 1769038020000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 433.1, "quote_volume": 46.7748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038080000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 14856.8, "quote_volume": 1606.02008, "trades": 12, "taker_buy_volume": 14259.8, "taker_buy_quote": 1541.48438}, {"ts": 1769038140000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 2999.5, "quote_volume": 324.31927, "trades": 3, "taker_buy_volume": 733.2, "taker_buy_quote": 79.33224}, {"ts": 1769038200000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 10731.4, "quote_volume": 1160.06434, "trades": 11, "taker_buy_volume": 277.6, "taker_buy_quote": 30.00856}, {"ts": 1769038260000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 60249.2, "quote_volume": 6502.17831, "trades": 43, "taker_buy_volume": 31283.7, "taker_buy_quote": 3375.578}, {"ts": 1769038320000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 62033.0, "quote_volume": 6690.79166, "trades": 31, "taker_buy_volume": 16310.9, "taker_buy_quote": 1759.94611}, {"ts": 1769038380000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 71340.3, "quote_volume": 7683.35031, "trades": 34, "taker_buy_volume": 25301.7, "taker_buy_quote": 2724.99309}, {"ts": 1769038440000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2507.4, "quote_volume": 270.04698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038500000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 62536.3, "quote_volume": 6735.15951, "trades": 35, "taker_buy_volume": 27889.9, "taker_buy_quote": 3003.74223}, {"ts": 1769038560000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 218620.3, "quote_volume": 23545.83197, "trades": 25, "taker_buy_volume": 187864.3, "taker_buy_quote": 20233.41077}, {"ts": 1769038620000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 9920.6, "quote_volume": 1068.40682, "trades": 12, "taker_buy_volume": 3917.8, "taker_buy_quote": 421.94706}, {"ts": 1769038680000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 88123.5, "quote_volume": 9499.67391, "trades": 33, "taker_buy_volume": 66069.5, "taker_buy_quote": 7122.29864}, {"ts": 1769038740000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1075, "volume": 193819.7, "quote_volume": 20836.88975, "trades": 96, "taker_buy_volume": 47874.9, "taker_buy_quote": 5150.96168}, {"ts": 1769038800000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 114749.8, "quote_volume": 12330.09084, "trades": 78, "taker_buy_volume": 49615.5, "taker_buy_quote": 5331.18918}, {"ts": 1769038860000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 733.4, "quote_volume": 78.76716, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038920000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 55029.5, "quote_volume": 5906.32491, "trades": 33, "taker_buy_volume": 29171.1, "taker_buy_quote": 3130.06928}, {"ts": 1769038980000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 24808.2, "quote_volume": 2661.91986, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039040000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 32383.7, "quote_volume": 3474.77101, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039100000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 30890.4, "quote_volume": 3314.91336, "trades": 16, "taker_buy_volume": 3734.4, "taker_buy_quote": 401.07456}, {"ts": 1769039160000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 88606.6, "quote_volume": 9509.30815, "trades": 46, "taker_buy_volume": 79696.7, "taker_buy_quote": 8552.98498}, {"ts": 1769039220000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 4726.1, "quote_volume": 507.53505, "trades": 18, "taker_buy_volume": 2060.4, "taker_buy_quote": 221.2972}, {"ts": 1769039280000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 208753.2, "quote_volume": 22397.50731, "trades": 80, "taker_buy_volume": 128562.5, "taker_buy_quote": 13794.75625}, {"ts": 1769039340000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 169949.9, "quote_volume": 18202.77254, "trades": 111, "taker_buy_volume": 81034.9, "taker_buy_quote": 8681.12675}, {"ts": 1769039400000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 31849.4, "quote_volume": 3411.01298, "trades": 35, "taker_buy_volume": 7071.7, "taker_buy_quote": 757.37907}, {"ts": 1769039460000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 6373.8, "quote_volume": 682.63398, "trades": 13, "taker_buy_volume": 249.8, "taker_buy_quote": 26.75358}, {"ts": 1769039520000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1926.7, "quote_volume": 206.34957, "trades": 12, "taker_buy_volume": 147.0, "taker_buy_quote": 15.7437}, {"ts": 1769039580000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 40754.1, "quote_volume": 4364.76411, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039640000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 11863.3, "quote_volume": 1270.79123, "trades": 10, "taker_buy_volume": 2318.0, "taker_buy_quote": 248.4896}, {"ts": 1769039700000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 63354.5, "quote_volume": 6793.87485, "trades": 34, "taker_buy_volume": 55012.8, "taker_buy_quote": 5898.81944}, {"ts": 1769039760000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 53604.0, "quote_volume": 5751.69333, "trades": 25, "taker_buy_volume": 32579.5, "taker_buy_quote": 3495.78035}, {"ts": 1769039820000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 563.5, "quote_volume": 60.4072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039880000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5429.5, "quote_volume": 582.58535, "trades": 16, "taker_buy_volume": 2887.2, "taker_buy_quote": 309.79656}, {"ts": 1769039940000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 66848.3, "quote_volume": 7172.77732, "trades": 26, "taker_buy_volume": 35079.5, "taker_buy_quote": 3764.03967}, {"ts": 1769040000000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 75932.1, "quote_volume": 8166.33494, "trades": 77, "taker_buy_volume": 58155.8, "taker_buy_quote": 6255.36802}, {"ts": 1769040060000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 119370.8, "quote_volume": 12856.03373, "trades": 63, "taker_buy_volume": 84579.9, "taker_buy_quote": 9108.47436}, {"ts": 1769040120000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 33340.3, "quote_volume": 3589.7998, "trades": 42, "taker_buy_volume": 14051.9, "taker_buy_quote": 1512.79288}, {"ts": 1769040180000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 106036.2, "quote_volume": 11406.00267, "trades": 50, "taker_buy_volume": 57908.8, "taker_buy_quote": 6231.59301}, {"ts": 1769040240000, "open": 0.1076, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 21756.1, "quote_volume": 2343.97654, "trades": 35, "taker_buy_volume": 18093.0, "taker_buy_quote": 1949.11944}, {"ts": 1769040300000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 74425.2, "quote_volume": 8015.59404, "trades": 28, "taker_buy_volume": 33756.1, "taker_buy_quote": 3635.53197}, {"ts": 1769040360000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 35438.0, "quote_volume": 3815.98679, "trades": 25, "taker_buy_volume": 28075.0, "taker_buy_quote": 3023.65449}, {"ts": 1769040420000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 10155.2, "quote_volume": 1093.68997, "trades": 22, "taker_buy_volume": 1333.3, "taker_buy_quote": 143.59641}, {"ts": 1769040480000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 614.2, "quote_volume": 66.08792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040540000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2281.9, "quote_volume": 245.55242, "trades": 9, "taker_buy_volume": 199.8, "taker_buy_quote": 21.51846}, {"ts": 1769040600000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 42666.9, "quote_volume": 4594.00286, "trades": 27, "taker_buy_volume": 30297.8, "taker_buy_quote": 3263.07306}, {"ts": 1769040660000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 15104.6, "quote_volume": 1625.25496, "trades": 22, "taker_buy_volume": 368.3, "taker_buy_quote": 39.62908}, {"ts": 1769040720000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 38398.7, "quote_volume": 4135.45183, "trades": 33, "taker_buy_volume": 15007.9, "taker_buy_quote": 1616.35083}, {"ts": 1769040780000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 490.6, "quote_volume": 52.78856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040840000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 40775.6, "quote_volume": 4391.53955, "trades": 10, "taker_buy_volume": 36865.2, "taker_buy_quote": 3970.38947}, {"ts": 1769040900000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 10697.7, "quote_volume": 1151.68754, "trades": 16, "taker_buy_volume": 204.2, "taker_buy_quote": 22.00254}, {"ts": 1769040960000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 22681.7, "quote_volume": 2442.10991, "trades": 24, "taker_buy_volume": 1763.9, "taker_buy_quote": 189.95739}, {"ts": 1769041020000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 37608.9, "quote_volume": 4043.18819, "trades": 22, "taker_buy_volume": 806.5, "taker_buy_quote": 86.7794}, {"ts": 1769041080000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 27840.6, "quote_volume": 2993.80489, "trades": 15, "taker_buy_volume": 27301.4, "taker_buy_quote": 2935.84089}, {"ts": 1769041140000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 746.1, "quote_volume": 80.24829, "trades": 6, "taker_buy_volume": 92.9, "taker_buy_quote": 10.00533}, {"ts": 1769041200000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 45052.9, "quote_volume": 4848.8982, "trades": 25, "taker_buy_volume": 42399.3, "taker_buy_quote": 4563.15789}, {"ts": 1769041260000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 49597.3, "quote_volume": 5341.57085, "trades": 20, "taker_buy_volume": 33590.7, "taker_buy_quote": 3617.71839}, {"ts": 1769041320000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 60016.8, "quote_volume": 6469.74633, "trades": 26, "taker_buy_volume": 20157.3, "taker_buy_quote": 2172.95694}, {"ts": 1769041380000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 7483.7, "quote_volume": 806.74286, "trades": 6, "taker_buy_volume": 6928.7, "taker_buy_quote": 746.91386}, {"ts": 1769041440000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 2224.5, "quote_volume": 239.80852, "trades": 4, "taker_buy_volume": 74.2, "taker_buy_quote": 8.00618}, {"ts": 1769041500000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 291959.5, "quote_volume": 31532.77396, "trades": 107, "taker_buy_volume": 210231.0, "taker_buy_quote": 22698.88467}, {"ts": 1769041560000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 550.4, "quote_volume": 59.4432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041620000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 26832.2, "quote_volume": 2900.52209, "trades": 15, "taker_buy_volume": 26343.1, "taker_buy_quote": 2847.69929}, {"ts": 1769041680000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 27181.3, "quote_volume": 2937.39922, "trades": 18, "taker_buy_volume": 2723.8, "taker_buy_quote": 294.1704}, {"ts": 1769041740000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 25556.5, "quote_volume": 2757.67147, "trades": 23, "taker_buy_volume": 8017.1, "taker_buy_quote": 865.17021}, {"ts": 1769041800000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 26603.9, "quote_volume": 2873.15843, "trades": 20, "taker_buy_volume": 25976.2, "taker_buy_quote": 2805.4296}, {"ts": 1769041860000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 204100.8, "quote_volume": 22089.54149, "trades": 92, "taker_buy_volume": 143186.4, "taker_buy_quote": 15492.56641}, {"ts": 1769041920000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 12470.0, "quote_volume": 1350.45267, "trades": 68, "taker_buy_volume": 11792.7, "taker_buy_quote": 1277.14941}, {"ts": 1769041980000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 17198.7, "quote_volume": 1862.94092, "trades": 12, "taker_buy_volume": 16629.6, "taker_buy_quote": 1801.3643}, {"ts": 1769042040000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 3439.8, "quote_volume": 372.53034, "trades": 5, "taker_buy_volume": 2770.0, "taker_buy_quote": 299.991}, {"ts": 1769042100000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 74037.4, "quote_volume": 8025.28975, "trades": 34, "taker_buy_volume": 50735.3, "taker_buy_quote": 5499.60197}, {"ts": 1769042160000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 407.2, "quote_volume": 44.09976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042220000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 9770.2, "quote_volume": 1058.95424, "trades": 13, "taker_buy_volume": 1561.6, "taker_buy_quote": 169.27744}, {"ts": 1769042280000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 84501.9, "quote_volume": 9164.85737, "trades": 63, "taker_buy_volume": 60761.2, "taker_buy_quote": 6590.12042}, {"ts": 1769042340000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 369154.7, "quote_volume": 40059.20069, "trades": 76, "taker_buy_volume": 174504.3, "taker_buy_quote": 18935.82991}, {"ts": 1769042400000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 618.3, "quote_volume": 67.0298, "trades": 2, "taker_buy_volume": 60.8, "taker_buy_quote": 6.5968}, {"ts": 1769042460000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 22976.8, "quote_volume": 2493.00608, "trades": 11, "taker_buy_volume": 22475.6, "taker_buy_quote": 2438.62588}, {"ts": 1769042520000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 30179.3, "quote_volume": 3272.21347, "trades": 28, "taker_buy_volume": 267.6, "taker_buy_quote": 29.0346}, {"ts": 1769042580000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 15536.7, "quote_volume": 1682.62461, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042640000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 7109.5, "quote_volume": 770.61634, "trades": 7, "taker_buy_volume": 6574.9, "taker_buy_quote": 712.71916}, {"ts": 1769042700000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 1993.5, "quote_volume": 216.0406, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042760000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1046.1, "quote_volume": 113.39724, "trades": 9, "taker_buy_volume": 472.3, "taker_buy_quote": 51.19732}, {"ts": 1769042820000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1283.3, "quote_volume": 139.10972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042880000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 45541.4, "quote_volume": 4937.42805, "trades": 26, "taker_buy_volume": 23041.0, "taker_buy_quote": 2498.4431}, {"ts": 1769042940000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 518.8, "quote_volume": 56.18604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043000000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 32247.1, "quote_volume": 3495.54533, "trades": 9, "taker_buy_volume": 31494.0, "taker_buy_quote": 3413.9496}, {"ts": 1769043060000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 20109.7, "quote_volume": 2183.00803, "trades": 16, "taker_buy_volume": 19662.6, "taker_buy_quote": 2134.49768}, {"ts": 1769043120000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2043.8, "quote_volume": 221.90125, "trades": 10, "taker_buy_volume": 1323.7, "taker_buy_quote": 143.75382}, {"ts": 1769043180000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 648.7, "quote_volume": 70.45524, "trades": 5, "taker_buy_volume": 64.2, "taker_buy_quote": 6.97854}, {"ts": 1769043240000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 3317.7, "quote_volume": 360.56464, "trades": 15, "taker_buy_volume": 1879.1, "taker_buy_quote": 204.25817}, {"ts": 1769043300000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 8052.3, "quote_volume": 875.2933, "trades": 23, "taker_buy_volume": 6467.7, "taker_buy_quote": 703.04728}, {"ts": 1769043360000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 7462.4, "quote_volume": 811.86516, "trades": 9, "taker_buy_volume": 7022.8, "taker_buy_quote": 764.08064}, {"ts": 1769043420000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 16336.2, "quote_volume": 1777.14856, "trades": 15, "taker_buy_volume": 14036.2, "taker_buy_quote": 1527.13856}, {"ts": 1769043480000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 142444.5, "quote_volume": 15461.06771, "trades": 74, "taker_buy_volume": 79543.5, "taker_buy_quote": 8631.17394}, {"ts": 1769043540000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 1685.1, "quote_volume": 182.91928, "trades": 5, "taker_buy_volume": 859.3, "taker_buy_quote": 93.31998}, {"ts": 1769043600000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 505.2, "quote_volume": 54.8142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043660000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 11054.0, "quote_volume": 1200.45935, "trades": 16, "taker_buy_volume": 11003.5, "taker_buy_quote": 1194.9801}, {"ts": 1769043720000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 43774.9, "quote_volume": 4764.62281, "trades": 78, "taker_buy_volume": 43338.6, "taker_buy_quote": 4717.24063}, {"ts": 1769043780000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 30827.6, "quote_volume": 3360.94039, "trades": 30, "taker_buy_volume": 30307.4, "taker_buy_quote": 3304.29061}, {"ts": 1769043840000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 9803.3, "quote_volume": 1069.4773, "trades": 8, "taker_buy_volume": 9176.0, "taker_buy_quote": 1001.1016}, {"ts": 1769043900000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 28697.0, "quote_volume": 3127.29901, "trades": 30, "taker_buy_volume": 11283.6, "taker_buy_quote": 1229.45693}, {"ts": 1769043960000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 2855.1, "quote_volume": 311.12039, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 218.0}, {"ts": 1769044020000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 16827.0, "quote_volume": 1832.40566, "trades": 28, "taker_buy_volume": 4720.0, "taker_buy_quote": 514.008}, {"ts": 1769044080000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 28228.2, "quote_volume": 3071.22816, "trades": 30, "taker_buy_volume": 18901.8, "taker_buy_quote": 2056.51584}, {"ts": 1769044140000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 15493.8, "quote_volume": 1687.36981, "trades": 23, "taker_buy_volume": 14874.9, "taker_buy_quote": 1619.9716}, {"ts": 1769044200000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 14130.6, "quote_volume": 1538.82234, "trades": 9, "taker_buy_volume": 4240.2, "taker_buy_quote": 461.75778}, {"ts": 1769044260000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 3063.8, "quote_volume": 333.63772, "trades": 15, "taker_buy_volume": 1972.2, "taker_buy_quote": 214.77258}, {"ts": 1769044320000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 4907.6, "quote_volume": 534.63289, "trades": 4, "taker_buy_volume": 1952.5, "taker_buy_quote": 212.8225}, {"ts": 1769044380000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 11917.7, "quote_volume": 1298.96286, "trades": 12, "taker_buy_volume": 11253.3, "taker_buy_quote": 1226.6097}, {"ts": 1769044440000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 19305.8, "quote_volume": 2106.20078, "trades": 9, "taker_buy_volume": 18685.8, "taker_buy_quote": 2038.62078}, {"ts": 1769044500000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 46083.2, "quote_volume": 5027.68721, "trades": 44, "taker_buy_volume": 25034.2, "taker_buy_quote": 2731.24131}, {"ts": 1769044560000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 17226.8, "quote_volume": 1881.16656, "trades": 22, "taker_buy_volume": 16125.1, "taker_buy_quote": 1760.86092}, {"ts": 1769044620000, "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 145928.7, "quote_volume": 15937.5952, "trades": 114, "taker_buy_volume": 105102.0, "taker_buy_quote": 11479.88485}, {"ts": 1769044680000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 169594.2, "quote_volume": 18554.84716, "trades": 93, "taker_buy_volume": 98472.3, "taker_buy_quote": 10774.21765}, {"ts": 1769044740000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 418.2, "quote_volume": 45.74103, "trades": 6, "taker_buy_volume": 144.2, "taker_buy_quote": 15.77548}, {"ts": 1769044800000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 112596.8, "quote_volume": 12324.98466, "trades": 90, "taker_buy_volume": 93959.3, "taker_buy_quote": 10285.98776}, {"ts": 1769044860000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 28697.2, "quote_volume": 3139.95019, "trades": 190, "taker_buy_volume": 21848.6, "taker_buy_quote": 2390.57658}, {"ts": 1769044920000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 8666.7, "quote_volume": 948.13698, "trades": 25, "taker_buy_volume": 1717.4, "taker_buy_quote": 187.88356}, {"ts": 1769044980000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 36031.1, "quote_volume": 3946.1552, "trades": 32, "taker_buy_volume": 16266.5, "taker_buy_quote": 1781.97295}, {"ts": 1769045040000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 5624.1, "quote_volume": 616.35253, "trades": 5, "taker_buy_volume": 5135.8, "taker_buy_quote": 562.88368}, {"ts": 1769045100000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 30869.0, "quote_volume": 3380.1555, "trades": 22, "taker_buy_volume": 3279.9, "taker_buy_quote": 359.14905}, {"ts": 1769045160000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 14334.5, "quote_volume": 1569.61858, "trades": 19, "taker_buy_volume": 3020.5, "taker_buy_quote": 330.74475}, {"ts": 1769045220000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1801.2, "quote_volume": 197.2314, "trades": 9, "taker_buy_volume": 1293.3, "taker_buy_quote": 141.61635}, {"ts": 1769045280000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 7146.8, "quote_volume": 782.14318, "trades": 19, "taker_buy_volume": 2379.5, "taker_buy_quote": 260.55525}, {"ts": 1769045340000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 2969.1, "quote_volume": 325.04896, "trades": 8, "taker_buy_volume": 2294.2, "taker_buy_quote": 251.2149}, {"ts": 1769045400000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2554.1, "quote_volume": 279.67395, "trades": 16, "taker_buy_volume": 1404.4, "taker_buy_quote": 153.7818}, {"ts": 1769045460000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2225.2, "quote_volume": 243.6594, "trades": 18, "taker_buy_volume": 1336.5, "taker_buy_quote": 146.34675}, {"ts": 1769045520000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 444.7, "quote_volume": 48.65018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045580000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 7133.5, "quote_volume": 779.87637, "trades": 17, "taker_buy_volume": 347.6, "taker_buy_quote": 38.02744}, {"ts": 1769045640000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 24148.6, "quote_volume": 2646.06537, "trades": 27, "taker_buy_volume": 22132.5, "taker_buy_quote": 2425.12091}, {"ts": 1769045700000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 24928.2, "quote_volume": 2729.58388, "trades": 27, "taker_buy_volume": 12012.8, "taker_buy_quote": 1315.4016}, {"ts": 1769045760000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 5696.1, "quote_volume": 624.1583, "trades": 11, "taker_buy_volume": 4497.5, "taker_buy_quote": 492.9116}, {"ts": 1769045820000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 9457.5, "quote_volume": 1036.45537, "trades": 8, "taker_buy_volume": 8591.2, "taker_buy_quote": 941.59552}, {"ts": 1769045880000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 10003.2, "quote_volume": 1095.3504, "trades": 11, "taker_buy_volume": 1044.0, "taker_buy_quote": 114.318}, {"ts": 1769045940000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 496.7, "quote_volume": 54.38865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046000000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 1642.4, "quote_volume": 180.00704, "trades": 16, "taker_buy_volume": 924.5, "taker_buy_quote": 101.3252}, {"ts": 1769046060000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 62828.4, "quote_volume": 6874.01477, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046120000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 608.7, "quote_volume": 66.60092, "trades": 2, "taker_buy_volume": 91.4, "taker_buy_quote": 10.0083}, {"ts": 1769046180000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 9323.9, "quote_volume": 1020.96705, "trades": 12, "taker_buy_volume": 7756.8, "taker_buy_quote": 849.3696}, {"ts": 1769046240000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 3532.3, "quote_volume": 386.52028, "trades": 7, "taker_buy_volume": 228.5, "taker_buy_quote": 25.02075}, {"ts": 1769046300000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 103516.1, "quote_volume": 11318.75321, "trades": 100, "taker_buy_volume": 62178.8, "taker_buy_quote": 6796.55615}, {"ts": 1769046360000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 420.2, "quote_volume": 45.92786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046420000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 26423.1, "quote_volume": 2890.68714, "trades": 24, "taker_buy_volume": 5770.4, "taker_buy_quote": 631.28176}, {"ts": 1769046480000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 5374.8, "quote_volume": 587.50131, "trades": 8, "taker_buy_volume": 356.7, "taker_buy_quote": 39.02298}, {"ts": 1769046540000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1096, "volume": 243201.0, "quote_volume": 26649.84021, "trades": 146, "taker_buy_volume": 106162.2, "taker_buy_quote": 11636.2879}, {"ts": 1769046600000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 27302.2, "quote_volume": 2989.84947, "trades": 22, "taker_buy_volume": 20850.6, "taker_buy_quote": 2283.44181}, {"ts": 1769046660000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 30350.6, "quote_volume": 3326.26406, "trades": 192, "taker_buy_volume": 28107.5, "taker_buy_quote": 3080.582}, {"ts": 1769046720000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 4855.8, "quote_volume": 532.13678, "trades": 12, "taker_buy_volume": 3722.8, "taker_buy_quote": 408.01888}, {"ts": 1769046780000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 9216.4, "quote_volume": 1009.1958, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046840000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 5740.1, "quote_volume": 629.07815, "trades": 10, "taker_buy_volume": 272.9, "taker_buy_quote": 29.91797}, {"ts": 1769046900000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 19503.7, "quote_volume": 2135.65515, "trades": 18, "taker_buy_volume": 11885.0, "taker_buy_quote": 1301.4075}, {"ts": 1769046960000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 225.2, "quote_volume": 24.68192, "trades": 2, "taker_buy_volume": 225.2, "taker_buy_quote": 24.68192}, {"ts": 1769047020000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 3102.1, "quote_volume": 339.86259, "trades": 6, "taker_buy_volume": 1826.4, "taker_buy_quote": 200.17344}, {"ts": 1769047080000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 31804.2, "quote_volume": 3488.59858, "trades": 23, "taker_buy_volume": 31283.7, "taker_buy_quote": 3431.60383}, {"ts": 1769047140000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 33098.1, "quote_volume": 3628.99922, "trades": 14, "taker_buy_volume": 2901.5, "taker_buy_quote": 318.29455}, {"ts": 1769047200000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 6833.1, "quote_volume": 748.32164, "trades": 16, "taker_buy_volume": 3999.4, "taker_buy_quote": 437.94972}, {"ts": 1769047260000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 17253.3, "quote_volume": 1889.86141, "trades": 21, "taker_buy_volume": 11068.2, "taker_buy_quote": 1212.59296}, {"ts": 1769047320000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 41329.2, "quote_volume": 4535.53624, "trades": 38, "taker_buy_volume": 33345.8, "taker_buy_quote": 3659.78461}, {"ts": 1769047380000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 19753.5, "quote_volume": 2167.22615, "trades": 27, "taker_buy_volume": 19131.2, "taker_buy_quote": 2099.01714}, {"ts": 1769047440000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 57701.4, "quote_volume": 6328.5289, "trades": 36, "taker_buy_volume": 35516.3, "taker_buy_quote": 3896.83094}, {"ts": 1769047500000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 19882.3, "quote_volume": 2181.46406, "trades": 22, "taker_buy_volume": 19151.7, "taker_buy_quote": 2101.31724}, {"ts": 1769047560000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 58793.8, "quote_volume": 6450.72535, "trades": 28, "taker_buy_volume": 47340.7, "taker_buy_quote": 5194.7969}, {"ts": 1769047620000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 55030.5, "quote_volume": 6039.77509, "trades": 32, "taker_buy_volume": 46182.7, "taker_buy_quote": 5069.21502}, {"ts": 1769047680000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 50197.8, "quote_volume": 5506.78477, "trades": 38, "taker_buy_volume": 20334.4, "taker_buy_quote": 2231.52858}, {"ts": 1769047740000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 11955.7, "quote_volume": 1312.39727, "trades": 13, "taker_buy_volume": 11520.1, "taker_buy_quote": 1264.61195}, {"ts": 1769047800000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 6213.4, "quote_volume": 681.46047, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047860000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 13015.0, "quote_volume": 1426.444, "trades": 12, "taker_buy_volume": 12562.0, "taker_buy_quote": 1376.7952}, {"ts": 1769047920000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 810.9, "quote_volume": 88.87464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047980000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 107908.4, "quote_volume": 11832.08209, "trades": 39, "taker_buy_volume": 83012.1, "taker_buy_quote": 9103.44761}, {"ts": 1769048040000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 29691.7, "quote_volume": 3254.3491, "trades": 25, "taker_buy_volume": 16395.5, "taker_buy_quote": 1797.09706}, {"ts": 1769048100000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 10936.2, "quote_volume": 1199.65498, "trades": 18, "taker_buy_volume": 3704.7, "taker_buy_quote": 406.40559}, {"ts": 1769048160000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 45628.0, "quote_volume": 5009.8946, "trades": 21, "taker_buy_volume": 45030.0, "taker_buy_quote": 4944.294}, {"ts": 1769048220000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 4414.7, "quote_volume": 484.67745, "trades": 7, "taker_buy_volume": 3304.9, "taker_buy_quote": 362.87802}, {"ts": 1769048280000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 562.1, "quote_volume": 61.66237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048340000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 32953.3, "quote_volume": 3618.21496, "trades": 17, "taker_buy_volume": 12145.1, "taker_buy_quote": 1333.53198}, {"ts": 1769048400000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 22109.9, "quote_volume": 2425.39946, "trades": 21, "taker_buy_volume": 6395.9, "taker_buy_quote": 701.63023}, {"ts": 1769048460000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 24957.8, "quote_volume": 2738.59675, "trades": 18, "taker_buy_volume": 19026.8, "taker_buy_quote": 2087.96605}, {"ts": 1769048520000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 21097.9, "quote_volume": 2316.55944, "trades": 66, "taker_buy_volume": 12178.7, "taker_buy_quote": 1337.23128}, {"ts": 1769048580000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 16283.5, "quote_volume": 1786.87784, "trades": 20, "taker_buy_volume": 759.2, "taker_buy_quote": 83.36016}, {"ts": 1769048640000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 9826.2, "quote_volume": 1078.87359, "trades": 10, "taker_buy_volume": 82.0, "taker_buy_quote": 9.0036}, {"ts": 1769048700000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 1194.7, "quote_volume": 131.05859, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048760000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 9593.7, "quote_volume": 1053.38826, "trades": 9, "taker_buy_volume": 9111.9, "taker_buy_quote": 1000.48662}, {"ts": 1769048820000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 10088.1, "quote_volume": 1107.63305, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048880000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 13964.6, "quote_volume": 1531.86878, "trades": 22, "taker_buy_volume": 5682.2, "taker_buy_quote": 623.33734}, {"ts": 1769048940000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 863.2, "quote_volume": 94.69304, "trades": 7, "taker_buy_volume": 239.5, "taker_buy_quote": 26.27315}, {"ts": 1769049000000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 624.0, "quote_volume": 68.4628, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 10.98}, {"ts": 1769049060000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 11082.7, "quote_volume": 1215.12935, "trades": 22, "taker_buy_volume": 163.7, "taker_buy_quote": 17.95789}, {"ts": 1769049120000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 34794.1, "quote_volume": 3812.0789, "trades": 13, "taker_buy_volume": 21149.1, "taker_buy_quote": 2317.9514}, {"ts": 1769049180000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 83056.6, "quote_volume": 9103.63142, "trades": 46, "taker_buy_volume": 33830.4, "taker_buy_quote": 3708.4399}, {"ts": 1769049240000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 1319.0, "quote_volume": 144.5624, "trades": 8, "taker_buy_volume": 470.9, "taker_buy_quote": 51.61064}, {"ts": 1769049300000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 56370.9, "quote_volume": 6178.19608, "trades": 20, "taker_buy_volume": 24735.1, "taker_buy_quote": 2710.96696}, {"ts": 1769049360000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 769.0, "quote_volume": 84.22286, "trades": 10, "taker_buy_volume": 173.6, "taker_buy_quote": 19.02656}, {"ts": 1769049420000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 39735.3, "quote_volume": 4349.8923, "trades": 34, "taker_buy_volume": 1780.9, "taker_buy_quote": 195.0186}, {"ts": 1769049480000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 10645.3, "quote_volume": 1164.59582, "trades": 9, "taker_buy_volume": 10079.4, "taker_buy_quote": 1102.68636}, {"ts": 1769049540000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 160402.6, "quote_volume": 17548.04444, "trades": 90, "taker_buy_volume": 53436.3, "taker_buy_quote": 5845.93122}, {"ts": 1769049600000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 1027.6, "quote_volume": 112.41944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049660000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 28134.8, "quote_volume": 3077.29128, "trades": 10, "taker_buy_volume": 2631.9, "taker_buy_quote": 287.92986}, {"ts": 1769049720000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 200283.0, "quote_volume": 21880.67588, "trades": 63, "taker_buy_volume": 46998.7, "taker_buy_quote": 5137.47741}, {"ts": 1769049780000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 16593.8, "quote_volume": 1817.03204, "trades": 21, "taker_buy_volume": 11347.8, "taker_buy_quote": 1242.59504}, {"ts": 1769049840000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 38613.6, "quote_volume": 4228.14683, "trades": 20, "taker_buy_volume": 34570.5, "taker_buy_quote": 3785.46975}, {"ts": 1769049900000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 6934.1, "quote_volume": 759.23721, "trades": 6, "taker_buy_volume": 6466.7, "taker_buy_quote": 708.10365}, {"ts": 1769049960000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 6099.2, "quote_volume": 667.19823, "trades": 13, "taker_buy_volume": 100.6, "taker_buy_quote": 11.00564}, {"ts": 1769050020000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 11554.5, "quote_volume": 1262.90685, "trades": 15, "taker_buy_volume": 1377.5, "taker_buy_quote": 150.56075}, {"ts": 1769050080000, "open": 0.1094, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 36995.4, "quote_volume": 4047.4161, "trades": 23, "taker_buy_volume": 35566.6, "taker_buy_quote": 3891.10538}, {"ts": 1769050140000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 17491.3, "quote_volume": 1913.50257, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050200000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 4812.9, "quote_volume": 526.12034, "trades": 8, "taker_buy_volume": 703.7, "taker_buy_quote": 76.98478}, {"ts": 1769050260000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 8816.3, "quote_volume": 963.41716, "trades": 19, "taker_buy_volume": 374.0, "taker_buy_quote": 40.8782}, {"ts": 1769050320000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 7474.1, "quote_volume": 816.19737, "trades": 9, "taker_buy_volume": 256.5, "taker_buy_quote": 28.03545}, {"ts": 1769050380000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 586.8, "quote_volume": 64.07856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050440000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 7294.0, "quote_volume": 796.45246, "trades": 12, "taker_buy_volume": 622.9, "taker_buy_quote": 68.02068}, {"ts": 1769050500000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 38681.7, "quote_volume": 4219.41945, "trades": 35, "taker_buy_volume": 7146.6, "taker_buy_quote": 779.70323}, {"ts": 1769050560000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 3981.1, "quote_volume": 434.34442, "trades": 9, "taker_buy_volume": 1108.4, "taker_buy_quote": 120.93285}, {"ts": 1769050620000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 519.3, "quote_volume": 56.65563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050680000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 1141.0, "quote_volume": 124.55635, "trades": 3, "taker_buy_volume": 732.5, "taker_buy_quote": 79.989}, {"ts": 1769050740000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 545.4, "quote_volume": 59.50314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050800000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 187463.0, "quote_volume": 20487.12735, "trades": 47, "taker_buy_volume": 92260.7, "taker_buy_quote": 10081.6211}, {"ts": 1769050860000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 153237.8, "quote_volume": 16750.59822, "trades": 44, "taker_buy_volume": 126080.1, "taker_buy_quote": 13782.26161}, {"ts": 1769050920000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 7247.3, "quote_volume": 792.22368, "trades": 11, "taker_buy_volume": 1439.8, "taker_buy_quote": 157.51412}, {"ts": 1769050980000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 36378.0, "quote_volume": 3972.4776, "trades": 29, "taker_buy_volume": 1232.2, "taker_buy_quote": 134.55624}, {"ts": 1769051040000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 12027.0, "quote_volume": 1314.55763, "trades": 14, "taker_buy_volume": 11457.8, "taker_buy_quote": 1252.34407}, {"ts": 1769051100000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 5994.1, "quote_volume": 655.10745, "trades": 25, "taker_buy_volume": 4328.7, "taker_buy_quote": 473.12691}, {"ts": 1769051160000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 2846.4, "quote_volume": 311.11152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051220000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 2865.3, "quote_volume": 313.13106, "trades": 14, "taker_buy_volume": 1890.2, "taker_buy_quote": 206.59886}, {"ts": 1769051280000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 1758.4, "quote_volume": 192.22605, "trades": 18, "taker_buy_volume": 1566.0, "taker_buy_quote": 171.19673}, {"ts": 1769051340000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 1901.3, "quote_volume": 207.72502, "trades": 7, "taker_buy_volume": 1030.6, "taker_buy_quote": 112.64458}, {"ts": 1769051400000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 1973.5, "quote_volume": 215.55194, "trades": 7, "taker_buy_volume": 457.4, "taker_buy_quote": 49.99382}, {"ts": 1769051460000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 893.6, "quote_volume": 97.62091, "trades": 5, "taker_buy_volume": 196.8, "taker_buy_quote": 21.5203}, {"ts": 1769051520000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 3698.1, "quote_volume": 404.1941, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051580000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1931.3, "quote_volume": 210.89796, "trades": 9, "taker_buy_volume": 100.8, "taker_buy_quote": 11.00736}, {"ts": 1769051640000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 758.7, "quote_volume": 82.78334, "trades": 3, "taker_buy_volume": 91.7, "taker_buy_quote": 10.01364}, {"ts": 1769051700000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 30625.9, "quote_volume": 3338.77834, "trades": 16, "taker_buy_volume": 3057.2, "taker_buy_quote": 333.54052}, {"ts": 1769051760000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 53922.9, "quote_volume": 5873.83556, "trades": 38, "taker_buy_volume": 18181.8, "taker_buy_quote": 1979.99802}, {"ts": 1769051820000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 69328.8, "quote_volume": 7542.97344, "trades": 29, "taker_buy_volume": 9259.2, "taker_buy_quote": 1007.40096}, {"ts": 1769051880000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 1626.7, "quote_volume": 176.93339, "trades": 5, "taker_buy_volume": 1111.0, "taker_buy_quote": 120.8768}, {"ts": 1769051940000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 548.0, "quote_volume": 59.5676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052000000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 49277.9, "quote_volume": 5362.92152, "trades": 23, "taker_buy_volume": 48426.1, "taker_buy_quote": 5270.24568}, {"ts": 1769052060000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 19459.8, "quote_volume": 2119.12384, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052120000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 554.9, "quote_volume": 60.37312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052180000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 4383.2, "quote_volume": 477.28462, "trades": 2, "taker_buy_volume": 3924.6, "taker_buy_quote": 427.38894}, {"ts": 1769052240000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 37882.5, "quote_volume": 4121.616, "trades": 23, "taker_buy_volume": 31957.1, "taker_buy_quote": 3476.93248}, {"ts": 1769052300000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 9744.1, "quote_volume": 1059.24416, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 97.92}, {"ts": 1769052360000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 7661.9, "quote_volume": 832.3504, "trades": 14, "taker_buy_volume": 2680.6, "taker_buy_quote": 291.38122}, {"ts": 1769052420000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 9557.1, "quote_volume": 1038.91084, "trades": 18, "taker_buy_volume": 9459.1, "taker_buy_quote": 1028.25824}, {"ts": 1769052480000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 5739.7, "quote_volume": 624.19136, "trades": 15, "taker_buy_volume": 2859.7, "taker_buy_quote": 311.13536}, {"ts": 1769052540000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 55773.7, "quote_volume": 6062.7557, "trades": 49, "taker_buy_volume": 28961.0, "taker_buy_quote": 3148.21521}, {"ts": 1769052600000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 127898.5, "quote_volume": 13893.36884, "trades": 82, "taker_buy_volume": 99321.4, "taker_buy_quote": 10789.14753}, {"ts": 1769052660000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 12981.4, "quote_volume": 1410.28986, "trades": 20, "taker_buy_volume": 3115.0, "taker_buy_quote": 338.6005}, {"ts": 1769052720000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 117289.4, "quote_volume": 12728.90981, "trades": 76, "taker_buy_volume": 20210.5, "taker_buy_quote": 2194.37718}, {"ts": 1769052780000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 6549.6, "quote_volume": 710.59094, "trades": 9, "taker_buy_volume": 6143.0, "taker_buy_quote": 666.5155}, {"ts": 1769052840000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 148549.5, "quote_volume": 16096.74391, "trades": 96, "taker_buy_volume": 16065.1, "taker_buy_quote": 1741.60881}, {"ts": 1769052900000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1082, "volume": 304475.1, "quote_volume": 32958.5238, "trades": 121, "taker_buy_volume": 139141.5, "taker_buy_quote": 15065.16419}, {"ts": 1769052960000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 87281.9, "quote_volume": 9438.91656, "trades": 57, "taker_buy_volume": 38375.2, "taker_buy_quote": 4149.8057}, {"ts": 1769053020000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 36253.0, "quote_volume": 3921.06943, "trades": 47, "taker_buy_volume": 7896.8, "taker_buy_quote": 854.21698}, {"ts": 1769053080000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 55546.7, "quote_volume": 5998.62956, "trades": 39, "taker_buy_volume": 18097.6, "taker_buy_quote": 1954.5408}, {"ts": 1769053140000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 9444.1, "quote_volume": 1020.50408, "trades": 31, "taker_buy_volume": 7263.8, "taker_buy_quote": 785.0171}, {"ts": 1769053200000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 4651.7, "quote_volume": 502.78881, "trades": 17, "taker_buy_volume": 3444.0, "taker_buy_quote": 372.2964}, {"ts": 1769053260000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 3852.0, "quote_volume": 416.33677, "trades": 9, "taker_buy_volume": 3207.7, "taker_buy_quote": 346.75237}, {"ts": 1769053320000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 13694.6, "quote_volume": 1479.2915, "trades": 22, "taker_buy_volume": 9441.5, "taker_buy_quote": 1019.9567}, {"ts": 1769053380000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 47416.7, "quote_volume": 5125.77359, "trades": 26, "taker_buy_volume": 46684.9, "taker_buy_quote": 5046.66601}, {"ts": 1769053440000, "open": 0.1082, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 39527.1, "quote_volume": 4275.73471, "trades": 31, "taker_buy_volume": 14922.0, "taker_buy_quote": 1614.63423}, {"ts": 1769053500000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 60250.8, "quote_volume": 6513.11148, "trades": 27, "taker_buy_volume": 24179.6, "taker_buy_quote": 2613.81476}, {"ts": 1769053560000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 5757.9, "quote_volume": 621.86337, "trades": 5, "taker_buy_volume": 101.7, "taker_buy_quote": 10.99377}, {"ts": 1769053620000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1467.6, "quote_volume": 158.5008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053680000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1591.1, "quote_volume": 171.8388, "trades": 10, "taker_buy_volume": 56.9, "taker_buy_quote": 6.1452}, {"ts": 1769053740000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 59807.1, "quote_volume": 6459.20577, "trades": 19, "taker_buy_volume": 43351.0, "taker_buy_quote": 4682.0005}, {"ts": 1769053800000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 676.4, "quote_volume": 72.99097, "trades": 7, "taker_buy_volume": 74.1, "taker_buy_quote": 8.0028}, {"ts": 1769053860000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 43608.0, "quote_volume": 4705.31937, "trades": 26, "taker_buy_volume": 27101.0, "taker_buy_quote": 2924.21407}, {"ts": 1769053920000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 18498.8, "quote_volume": 1996.02886, "trades": 26, "taker_buy_volume": 10750.0, "taker_buy_quote": 1159.93334}, {"ts": 1769053980000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 23021.4, "quote_volume": 2484.00906, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054040000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 10493.2, "quote_volume": 1132.29035, "trades": 12, "taker_buy_volume": 740.7, "taker_buy_quote": 79.9956}, {"ts": 1769054100000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 4693.0, "quote_volume": 506.3747, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054160000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 42949.8, "quote_volume": 4634.32229, "trades": 29, "taker_buy_volume": 36226.7, "taker_buy_quote": 3908.8998}, {"ts": 1769054220000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 716.5, "quote_volume": 77.32795, "trades": 3, "taker_buy_volume": 176.0, "taker_buy_quote": 19.008}, {"ts": 1769054280000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 725.1, "quote_volume": 78.23829, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054340000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 805.4, "quote_volume": 86.90266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054400000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 22779.3, "quote_volume": 2457.88647, "trades": 19, "taker_buy_volume": 13143.3, "taker_buy_quote": 1418.16207}, {"ts": 1769054460000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 51530.6, "quote_volume": 5565.25009, "trades": 23, "taker_buy_volume": 43231.5, "taker_buy_quote": 4669.002}, {"ts": 1769054520000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 3478.0, "quote_volume": 375.22343, "trades": 10, "taker_buy_volume": 1687.8, "taker_buy_quote": 182.11362}, {"ts": 1769054580000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 17121.6, "quote_volume": 1847.42064, "trades": 17, "taker_buy_volume": 1382.7, "taker_buy_quote": 149.19333}, {"ts": 1769054640000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 8615.0, "quote_volume": 929.37749, "trades": 10, "taker_buy_volume": 6804.9, "taker_buy_quote": 734.24871}, {"ts": 1769054700000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 724.7, "quote_volume": 78.14211, "trades": 7, "taker_buy_volume": 194.5, "taker_buy_quote": 20.98655}, {"ts": 1769054760000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 1038.6, "quote_volume": 112.07235, "trades": 5, "taker_buy_volume": 74.1, "taker_buy_quote": 8.0028}, {"ts": 1769054820000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 18313.7, "quote_volume": 1977.74246, "trades": 23, "taker_buy_volume": 12415.2, "taker_buy_quote": 1340.84993}, {"ts": 1769054880000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 5232.1, "quote_volume": 564.52751, "trades": 21, "taker_buy_volume": 770.5, "taker_buy_quote": 83.2038}, {"ts": 1769054940000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 4338.5, "quote_volume": 467.90307, "trades": 11, "taker_buy_volume": 2127.7, "taker_buy_quote": 229.57883}, {"ts": 1769055000000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 86520.9, "quote_volume": 9335.28858, "trades": 50, "taker_buy_volume": 82717.7, "taker_buy_quote": 8925.24818}, {"ts": 1769055060000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 15544.2, "quote_volume": 1678.71698, "trades": 19, "taker_buy_volume": 1736.6, "taker_buy_quote": 187.5528}, {"ts": 1769055120000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 55499.7, "quote_volume": 5993.86318, "trades": 40, "taker_buy_volume": 50932.5, "taker_buy_quote": 5500.71}, {"ts": 1769055180000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 5370.3, "quote_volume": 579.5697, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055240000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 701.7, "quote_volume": 75.71343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055300000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 637.9, "quote_volume": 68.84399, "trades": 4, "taker_buy_volume": 145.8, "taker_buy_quote": 15.7464}, {"ts": 1769055360000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 14379.9, "quote_volume": 1552.98913, "trades": 13, "taker_buy_volume": 613.1, "taker_buy_quote": 66.2148}, {"ts": 1769055420000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 12689.7, "quote_volume": 1370.40211, "trades": 17, "taker_buy_volume": 8631.6, "taker_buy_quote": 932.2128}, {"ts": 1769055480000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 23051.0, "quote_volume": 2491.93108, "trades": 22, "taker_buy_volume": 22063.3, "taker_buy_quote": 2385.21091}, {"ts": 1769055540000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 594.5, "quote_volume": 64.26545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055600000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 19680.1, "quote_volume": 2126.80161, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055660000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 8144.2, "quote_volume": 880.35421, "trades": 17, "taker_buy_volume": 8144.2, "taker_buy_quote": 880.35421}, {"ts": 1769055720000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 912.2, "quote_volume": 98.62548, "trades": 5, "taker_buy_volume": 166.6, "taker_buy_quote": 18.02612}, {"ts": 1769055780000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 2723.1, "quote_volume": 294.51323, "trades": 11, "taker_buy_volume": 1461.2, "taker_buy_quote": 158.10184}, {"ts": 1769055840000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 23877.6, "quote_volume": 2583.51168, "trades": 15, "taker_buy_volume": 23246.5, "taker_buy_quote": 2515.2713}, {"ts": 1769055900000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 11145.8, "quote_volume": 1205.97556, "trades": 12, "taker_buy_volume": 74.0, "taker_buy_quote": 8.0068}, {"ts": 1769055960000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 5290.4, "quote_volume": 572.42128, "trades": 5, "taker_buy_volume": 4810.4, "taker_buy_quote": 520.48528}, {"ts": 1769056020000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 570.0, "quote_volume": 61.674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056080000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 21863.5, "quote_volume": 2367.72954, "trades": 25, "taker_buy_volume": 20822.3, "taker_buy_quote": 2255.0634}, {"ts": 1769056140000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 12118.2, "quote_volume": 1312.34164, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056200000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1038.6, "quote_volume": 112.42121, "trades": 5, "taker_buy_volume": 333.6, "taker_buy_quote": 36.12888}, {"ts": 1769056260000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1886.0, "quote_volume": 204.19225, "trades": 7, "taker_buy_volume": 225.0, "taker_buy_quote": 24.3675}, {"ts": 1769056320000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 7639.9, "quote_volume": 826.59066, "trades": 14, "taker_buy_volume": 1227.4, "taker_buy_quote": 132.80468}, {"ts": 1769056380000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 6240.2, "quote_volume": 675.60705, "trades": 26, "taker_buy_volume": 3262.3, "taker_buy_quote": 353.16688}, {"ts": 1769056440000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 941.9, "quote_volume": 102.03178, "trades": 8, "taker_buy_volume": 240.1, "taker_buy_quote": 26.02684}, {"ts": 1769056500000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 169457.9, "quote_volume": 18385.07879, "trades": 41, "taker_buy_volume": 75997.3, "taker_buy_quote": 8244.67046}, {"ts": 1769056560000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 44607.0, "quote_volume": 4844.28429, "trades": 23, "taker_buy_volume": 39812.9, "taker_buy_quote": 4324.07444}, {"ts": 1769056620000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 11389.1, "quote_volume": 1236.86956, "trades": 17, "taker_buy_volume": 6033.1, "taker_buy_quote": 655.21717}, {"ts": 1769056680000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 7346.4, "quote_volume": 797.77665, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056740000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 40242.5, "quote_volume": 4366.30388, "trades": 19, "taker_buy_volume": 30649.2, "taker_buy_quote": 3325.4382}, {"ts": 1769056800000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 26135.4, "quote_volume": 2835.67881, "trades": 16, "taker_buy_volume": 25646.4, "taker_buy_quote": 2782.67121}, {"ts": 1769056860000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 7068.9, "quote_volume": 766.97565, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056920000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 826.4, "quote_volume": 89.58176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056980000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 5108.5, "quote_volume": 553.7614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057040000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 14901.5, "quote_volume": 1616.75281, "trades": 14, "taker_buy_volume": 2768.6, "taker_buy_quote": 300.39953}, {"ts": 1769057100000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 862.8, "quote_volume": 93.65984, "trades": 2, "taker_buy_volume": 460.4, "taker_buy_quote": 49.99944}, {"ts": 1769057160000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 764.9, "quote_volume": 83.01099, "trades": 4, "taker_buy_volume": 193.4, "taker_buy_quote": 21.00324}, {"ts": 1769057220000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 6427.6, "quote_volume": 697.85585, "trades": 11, "taker_buy_volume": 5757.7, "taker_buy_quote": 625.1717}, {"ts": 1769057280000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 5470.7, "quote_volume": 593.57095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057340000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 476.5, "quote_volume": 51.70025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057400000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 39030.4, "quote_volume": 4238.48172, "trades": 27, "taker_buy_volume": 35703.1, "taker_buy_quote": 3877.39634}, {"ts": 1769057460000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 9509.7, "quote_volume": 1032.75342, "trades": 17, "taker_buy_volume": 8997.8, "taker_buy_quote": 977.16108}, {"ts": 1769057520000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 25486.6, "quote_volume": 2767.65599, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057580000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1556.4, "quote_volume": 169.02504, "trades": 5, "taker_buy_volume": 1045.2, "taker_buy_quote": 113.50872}, {"ts": 1769057640000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 458.9, "quote_volume": 49.83654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057700000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 956.3, "quote_volume": 103.90369, "trades": 8, "taker_buy_volume": 495.1, "taker_buy_quote": 53.81737}, {"ts": 1769057760000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 465.3, "quote_volume": 50.53158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057820000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 11055.1, "quote_volume": 1201.68937, "trades": 7, "taker_buy_volume": 11055.1, "taker_buy_quote": 1201.68937}, {"ts": 1769057880000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 559.9, "quote_volume": 60.81056, "trades": 2, "taker_buy_volume": 54.2, "taker_buy_quote": 5.89154}, {"ts": 1769057940000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 2637.0, "quote_volume": 286.3782, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058000000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 7641.6, "quote_volume": 829.87776, "trades": 17, "taker_buy_volume": 7059.3, "taker_buy_quote": 766.63998}, {"ts": 1769058060000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 14385.1, "quote_volume": 1561.25827, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058120000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 19705.9, "quote_volume": 2138.09015, "trades": 21, "taker_buy_volume": 15231.0, "taker_buy_quote": 1652.5635}, {"ts": 1769058180000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 2117.6, "quote_volume": 229.92319, "trades": 2, "taker_buy_volume": 1635.9, "taker_buy_quote": 177.65874}, {"ts": 1769058240000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 43857.7, "quote_volume": 4762.90085, "trades": 43, "taker_buy_volume": 5681.4, "taker_buy_quote": 617.00004}, {"ts": 1769058300000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 1478.7, "quote_volume": 160.43895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058360000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 12053.4, "quote_volume": 1307.15069, "trades": 14, "taker_buy_volume": 4983.6, "taker_buy_quote": 540.7206}, {"ts": 1769058420000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 6571.6, "quote_volume": 712.96572, "trades": 11, "taker_buy_volume": 82.9, "taker_buy_quote": 9.00294}, {"ts": 1769058480000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 6287.6, "quote_volume": 682.21289, "trades": 8, "taker_buy_volume": 5666.1, "taker_buy_quote": 614.78014}, {"ts": 1769058540000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 18953.1, "quote_volume": 2058.30666, "trades": 26, "taker_buy_volume": 11712.0, "taker_buy_quote": 1271.9232}, {"ts": 1769058600000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 27827.5, "quote_volume": 3022.01428, "trades": 16, "taker_buy_volume": 2139.3, "taker_buy_quote": 232.32798}, {"ts": 1769058660000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 525.9, "quote_volume": 57.06015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058720000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 6400.6, "quote_volume": 694.41805, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058780000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 547.4, "quote_volume": 59.33816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058840000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 15569.4, "quote_volume": 1689.2799, "trades": 10, "taker_buy_volume": 11444.9, "taker_buy_quote": 1241.77165}, {"ts": 1769058900000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058960000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 2372.7, "quote_volume": 257.43795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059020000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 8277.1, "quote_volume": 898.07508, "trades": 12, "taker_buy_volume": 3007.2, "taker_buy_quote": 326.29093}, {"ts": 1769059080000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 25583.6, "quote_volume": 2775.8077, "trades": 16, "taker_buy_volume": 24392.4, "taker_buy_quote": 2646.58278}, {"ts": 1769059140000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 2818.6, "quote_volume": 305.54362, "trades": 16, "taker_buy_volume": 147.7, "taker_buy_quote": 16.01806}, {"ts": 1769059200000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 42226.5, "quote_volume": 4573.14011, "trades": 28, "taker_buy_volume": 21976.2, "taker_buy_quote": 2380.03262}, {"ts": 1769059260000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 552.8, "quote_volume": 59.86824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059320000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 581.9, "quote_volume": 63.01977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059380000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 1979.8, "quote_volume": 214.67518, "trades": 8, "taker_buy_volume": 1411.6, "taker_buy_quote": 153.0823}, {"ts": 1769059440000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 2600.1, "quote_volume": 281.943, "trades": 4, "taker_buy_volume": 921.6, "taker_buy_quote": 99.9936}, {"ts": 1769059500000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 18409.6, "quote_volume": 1994.56742, "trades": 17, "taker_buy_volume": 83.1, "taker_buy_quote": 9.00804}, {"ts": 1769059560000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 2378.4, "quote_volume": 257.59561, "trades": 12, "taker_buy_volume": 148.9, "taker_buy_quote": 16.14076}, {"ts": 1769059620000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 1724.7, "quote_volume": 186.8044, "trades": 7, "taker_buy_volume": 193.9, "taker_buy_quote": 21.01876}, {"ts": 1769059680000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 641.7, "quote_volume": 69.50362, "trades": 3, "taker_buy_volume": 75.1, "taker_buy_quote": 8.14084}, {"ts": 1769059740000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 532.8, "quote_volume": 57.70224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059800000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 7847.0, "quote_volume": 849.72738, "trades": 19, "taker_buy_volume": 440.6, "taker_buy_quote": 47.71698}, {"ts": 1769059860000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1577.8, "quote_volume": 170.87574, "trades": 9, "taker_buy_volume": 937.7, "taker_buy_quote": 101.55291}, {"ts": 1769059920000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 15131.7, "quote_volume": 1638.28083, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059980000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 3361.1, "quote_volume": 364.00713, "trades": 8, "taker_buy_volume": 1543.7, "taker_buy_quote": 167.18271}, {"ts": 1769060040000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 4477.6, "quote_volume": 484.61306, "trades": 11, "taker_buy_volume": 1367.4, "taker_buy_quote": 148.08942}, {"ts": 1769060100000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1582.6, "quote_volume": 171.33705, "trades": 2, "taker_buy_volume": 997.3, "taker_buy_quote": 108.00759}, {"ts": 1769060160000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 158114.3, "quote_volume": 17149.95553, "trades": 87, "taker_buy_volume": 149819.9, "taker_buy_quote": 16249.46698}, {"ts": 1769060220000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 1064.2, "quote_volume": 115.57901, "trades": 3, "taker_buy_volume": 68.9, "taker_buy_quote": 7.48943}, {"ts": 1769060280000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 27767.8, "quote_volume": 3018.00564, "trades": 39, "taker_buy_volume": 10575.8, "taker_buy_quote": 1149.59774}, {"ts": 1769060340000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 30229.9, "quote_volume": 3285.76721, "trades": 18, "taker_buy_volume": 4226.8, "taker_buy_quote": 459.45316}, {"ts": 1769060400000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 86679.5, "quote_volume": 9413.42133, "trades": 34, "taker_buy_volume": 37322.0, "taker_buy_quote": 4053.19683}, {"ts": 1769060460000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 2432.1, "quote_volume": 264.29418, "trades": 5, "taker_buy_volume": 1681.2, "taker_buy_quote": 182.74644}, {"ts": 1769060520000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 755.9, "quote_volume": 82.09993, "trades": 3, "taker_buy_volume": 91.9, "taker_buy_quote": 9.98953}, {"ts": 1769060580000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 494.7, "quote_volume": 53.72442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060640000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 69612.4, "quote_volume": 7566.88784, "trades": 16, "taker_buy_volume": 69109.5, "taker_buy_quote": 7512.22261}, {"ts": 1769060700000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 573.3, "quote_volume": 62.3246, "trades": 2, "taker_buy_volume": 68.9, "taker_buy_quote": 7.49632}, {"ts": 1769060760000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 772.2, "quote_volume": 83.97514, "trades": 2, "taker_buy_volume": 370.0, "taker_buy_quote": 40.256}, {"ts": 1769060820000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 32212.5, "quote_volume": 3501.49875, "trades": 20, "taker_buy_volume": 2954.6, "taker_buy_quote": 321.16502}, {"ts": 1769060880000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 34018.4, "quote_volume": 3701.13383, "trades": 32, "taker_buy_volume": 32719.2, "taker_buy_quote": 3559.84896}, {"ts": 1769060940000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 773.6, "quote_volume": 84.10686, "trades": 5, "taker_buy_volume": 165.4, "taker_buy_quote": 17.99552}, {"ts": 1769061000000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 6314.7, "quote_volume": 686.98129, "trades": 9, "taker_buy_volume": 4737.4, "taker_buy_quote": 515.42912}, {"ts": 1769061060000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 820.4, "quote_volume": 89.25952, "trades": 1, "taker_buy_volume": 820.4, "taker_buy_quote": 89.25952}, {"ts": 1769061120000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 522.9, "quote_volume": 56.83923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061180000, "open": 0.1087, "high": 0.1088, "low": 0.1084, "close": 0.1085, "volume": 620220.8, "quote_volume": 67347.73752, "trades": 117, "taker_buy_volume": 76449.1, "taker_buy_quote": 8295.00946}, {"ts": 1769061240000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 61065.3, "quote_volume": 6625.58505, "trades": 51, "taker_buy_volume": 39355.7, "taker_buy_quote": 4270.09345}, {"ts": 1769061300000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 6279.8, "quote_volume": 681.3583, "trades": 16, "taker_buy_volume": 2814.6, "taker_buy_quote": 305.3841}, {"ts": 1769061360000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 18923.7, "quote_volume": 2053.16324, "trades": 22, "taker_buy_volume": 18341.6, "taker_buy_quote": 1990.0636}, {"ts": 1769061420000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 968.5, "quote_volume": 105.09978, "trades": 7, "taker_buy_volume": 175.3, "taker_buy_quote": 19.03758}, {"ts": 1769061480000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 28276.0, "quote_volume": 3067.946, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061540000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 48330.5, "quote_volume": 5246.67639, "trades": 25, "taker_buy_volume": 46678.7, "taker_buy_quote": 5067.45609}, {"ts": 1769061600000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 1860.7, "quote_volume": 202.11777, "trades": 6, "taker_buy_volume": 457.5, "taker_buy_quote": 49.73025}, {"ts": 1769061660000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 20787.2, "quote_volume": 2259.52372, "trades": 16, "taker_buy_volume": 20338.0, "taker_buy_quote": 2210.7406}, {"ts": 1769061720000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 450.5, "quote_volume": 48.96935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061780000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 476.9, "quote_volume": 51.83903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061840000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 90098.3, "quote_volume": 9809.51361, "trades": 46, "taker_buy_volume": 74268.8, "taker_buy_quote": 8085.74634}, {"ts": 1769061900000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 1251.2, "quote_volume": 136.18749, "trades": 5, "taker_buy_volume": 569.3, "taker_buy_quote": 61.99677}, {"ts": 1769061960000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 33498.6, "quote_volume": 3644.59573, "trades": 23, "taker_buy_volume": 213.9, "taker_buy_quote": 23.279}, {"ts": 1769062020000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 3857.5, "quote_volume": 419.07383, "trades": 23, "taker_buy_volume": 184.3, "taker_buy_quote": 20.01498}, {"ts": 1769062080000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 3945.8, "quote_volume": 428.07497, "trades": 13, "taker_buy_volume": 82.9, "taker_buy_quote": 9.00294}, {"ts": 1769062140000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 9214.7, "quote_volume": 999.81155, "trades": 20, "taker_buy_volume": 4233.4, "taker_buy_quote": 459.3405}, {"ts": 1769062200000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 1232.9, "quote_volume": 133.76228, "trades": 6, "taker_buy_volume": 1013.9, "taker_buy_quote": 110.00815}, {"ts": 1769062260000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 24159.4, "quote_volume": 2617.1827, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062320000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1921.3, "quote_volume": 207.955, "trades": 8, "taker_buy_volume": 703.4, "taker_buy_quote": 76.17822}, {"ts": 1769062380000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 10310.4, "quote_volume": 1116.53465, "trades": 19, "taker_buy_volume": 8765.5, "taker_buy_quote": 949.30365}, {"ts": 1769062440000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 44985.9, "quote_volume": 4876.34464, "trades": 21, "taker_buy_volume": 43634.3, "taker_buy_quote": 4729.95812}, {"ts": 1769062500000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 29946.5, "quote_volume": 3249.1851, "trades": 28, "taker_buy_volume": 10417.3, "taker_buy_quote": 1130.27705}, {"ts": 1769062560000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 896.7, "quote_volume": 97.20228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062620000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 9144.2, "quote_volume": 990.78629, "trades": 23, "taker_buy_volume": 73.9, "taker_buy_quote": 8.00337}, {"ts": 1769062680000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 21923.9, "quote_volume": 2376.23869, "trades": 32, "taker_buy_volume": 18656.6, "taker_buy_quote": 2022.2004}, {"ts": 1769062740000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 2361.2, "quote_volume": 255.93695, "trades": 15, "taker_buy_volume": 1228.5, "taker_buy_quote": 133.1777}, {"ts": 1769062800000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1536.6, "quote_volume": 166.41378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062860000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 2869.0, "quote_volume": 311.00694, "trades": 9, "taker_buy_volume": 2226.0, "taker_buy_quote": 241.30574}, {"ts": 1769062920000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 23749.3, "quote_volume": 2572.55162, "trades": 30, "taker_buy_volume": 175.4, "taker_buy_quote": 19.01336}, {"ts": 1769062980000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 23788.8, "quote_volume": 2576.16886, "trades": 23, "taker_buy_volume": 16179.5, "taker_buy_quote": 1752.23985}, {"ts": 1769063040000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 38451.7, "quote_volume": 4159.86731, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063100000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 908.7, "quote_volume": 98.23047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063160000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 29962.0, "quote_volume": 3238.8922, "trades": 22, "taker_buy_volume": 7511.6, "taker_buy_quote": 812.00396}, {"ts": 1769063220000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 17488.3, "quote_volume": 1889.72185, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063280000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063340000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 309705.5, "quote_volume": 33418.99393, "trades": 41, "taker_buy_volume": 229317.2, "taker_buy_quote": 24743.35369}, {"ts": 1769063400000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 30491.3, "quote_volume": 3293.85021, "trades": 48, "taker_buy_volume": 13399.3, "taker_buy_quote": 1447.18967}, {"ts": 1769063460000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 19819.3, "quote_volume": 2144.46582, "trades": 11, "taker_buy_volume": 17402.6, "taker_buy_quote": 1882.97888}, {"ts": 1769063520000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 922.6, "quote_volume": 99.8312, "trades": 8, "taker_buy_volume": 58.8, "taker_buy_quote": 6.36804}, {"ts": 1769063580000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1955.8, "quote_volume": 211.74689, "trades": 4, "taker_buy_volume": 1293.3, "taker_buy_quote": 140.06439}, {"ts": 1769063640000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 37506.3, "quote_volume": 4062.54258, "trades": 19, "taker_buy_volume": 35715.4, "taker_buy_quote": 3868.58811}, {"ts": 1769063700000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 553.3, "quote_volume": 59.92239, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063760000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 67258.1, "quote_volume": 7294.98355, "trades": 32, "taker_buy_volume": 65932.3, "taker_buy_quote": 7151.26683}, {"ts": 1769063820000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 5403.9, "quote_volume": 586.32315, "trades": 9, "taker_buy_volume": 4736.1, "taker_buy_quote": 513.86685}, {"ts": 1769063880000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 438.4, "quote_volume": 47.5664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063940000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 518.0, "quote_volume": 56.203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064000000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 907.0, "quote_volume": 98.4425, "trades": 4, "taker_buy_volume": 330.0, "taker_buy_quote": 35.838}, {"ts": 1769064060000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 758.1, "quote_volume": 82.26953, "trades": 6, "taker_buy_volume": 156.8, "taker_buy_quote": 17.02848}, {"ts": 1769064120000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 30907.1, "quote_volume": 3356.62244, "trades": 23, "taker_buy_volume": 30369.5, "taker_buy_quote": 3298.23908}, {"ts": 1769064180000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 547275.7, "quote_volume": 59379.27322, "trades": 155, "taker_buy_volume": 161899.0, "taker_buy_quote": 17567.43555}, {"ts": 1769064240000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 157959.9, "quote_volume": 17128.09965, "trades": 65, "taker_buy_volume": 64512.4, "taker_buy_quote": 6998.85404}, {"ts": 1769064300000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 260847.1, "quote_volume": 28303.60295, "trades": 67, "taker_buy_volume": 114385.6, "taker_buy_quote": 12415.8894}, {"ts": 1769064360000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064420000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 20667.2, "quote_volume": 2242.35051, "trades": 21, "taker_buy_volume": 18609.2, "taker_buy_quote": 2019.0982}, {"ts": 1769064480000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 3154.0, "quote_volume": 342.48387, "trades": 3, "taker_buy_volume": 2748.7, "taker_buy_quote": 298.50882}, {"ts": 1769064540000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 520.7, "quote_volume": 56.49595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064600000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 595.2, "quote_volume": 64.5792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064660000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 37177.8, "quote_volume": 4037.45432, "trades": 20, "taker_buy_volume": 31691.7, "taker_buy_quote": 3441.71862}, {"ts": 1769064720000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 11530.7, "quote_volume": 1252.18592, "trades": 3, "taker_buy_volume": 11049.7, "taker_buy_quote": 1199.99742}, {"ts": 1769064780000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 7000.1, "quote_volume": 759.46497, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064840000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 30631.4, "quote_volume": 3319.81009, "trades": 20, "taker_buy_volume": 20880.6, "taker_buy_quote": 2263.64481}, {"ts": 1769064900000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 843.8, "quote_volume": 91.4983, "trades": 4, "taker_buy_volume": 303.8, "taker_buy_quote": 32.9623}, {"ts": 1769064960000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 614.2, "quote_volume": 66.58675, "trades": 3, "taker_buy_volume": 74.7, "taker_buy_quote": 8.10495}, {"ts": 1769065020000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 749.6, "quote_volume": 81.25664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065080000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 13679.2, "quote_volume": 1484.36528, "trades": 14, "taker_buy_volume": 13159.8, "taker_buy_quote": 1428.01038}, {"ts": 1769065140000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 674.8, "quote_volume": 73.2158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065200000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 29982.1, "quote_volume": 3253.04629, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065260000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 14952.4, "quote_volume": 1622.27442, "trades": 12, "taker_buy_volume": 14342.6, "taker_buy_quote": 1556.1721}, {"ts": 1769065320000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 8157.9, "quote_volume": 885.0867, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065380000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 27545.1, "quote_volume": 2985.84552, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065440000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 36171.9, "quote_volume": 3920.95578, "trades": 7, "taker_buy_volume": 35390.1, "taker_buy_quote": 3836.28684}, {"ts": 1769065500000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 102658.7, "quote_volume": 11138.4246, "trades": 33, "taker_buy_volume": 102215.2, "taker_buy_quote": 11090.3492}, {"ts": 1769065560000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 29748.7, "quote_volume": 3227.72683, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065620000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 6193.1, "quote_volume": 671.33204, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065680000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 514.3, "quote_volume": 55.75012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065740000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 550.7, "quote_volume": 59.69588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065800000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 1227.4, "quote_volume": 133.13108, "trades": 3, "taker_buy_volume": 809.2, "taker_buy_quote": 87.7982}, {"ts": 1769065860000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 772.4, "quote_volume": 83.73646, "trades": 4, "taker_buy_volume": 83.0, "taker_buy_quote": 9.0055}, {"ts": 1769065920000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 541.3, "quote_volume": 58.68522, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 9.0055}, {"ts": 1769065980000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1272.8, "quote_volume": 137.97152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066040000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 30876.1, "quote_volume": 3346.81949, "trades": 20, "taker_buy_volume": 14902.9, "taker_buy_quote": 1615.47436}, {"ts": 1769066100000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 2366.6, "quote_volume": 256.30278, "trades": 11, "taker_buy_volume": 83.2, "taker_buy_quote": 9.01056}, {"ts": 1769066160000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 18693.3, "quote_volume": 2022.57505, "trades": 16, "taker_buy_volume": 157.1, "taker_buy_quote": 17.01393}, {"ts": 1769066220000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 18959.9, "quote_volume": 2051.41842, "trades": 26, "taker_buy_volume": 18386.5, "taker_buy_quote": 1989.4193}, {"ts": 1769066280000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 541777.7, "quote_volume": 58512.52889, "trades": 51, "taker_buy_volume": 2276.3, "taker_buy_quote": 245.8404}, {"ts": 1769066340000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 71033.6, "quote_volume": 7673.6827, "trades": 26, "taker_buy_volume": 70047.7, "taker_buy_quote": 7567.21052}, {"ts": 1769066400000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 1643.4, "quote_volume": 177.57743, "trades": 7, "taker_buy_volume": 902.3, "taker_buy_quote": 97.53863}, {"ts": 1769066460000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 11247.2, "quote_volume": 1214.32905, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066520000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 13761.4, "quote_volume": 1486.24566, "trades": 15, "taker_buy_volume": 4062.1, "taker_buy_quote": 438.72126}, {"ts": 1769066580000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 157.3, "quote_volume": 16.9884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066640000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 43384.8, "quote_volume": 4688.73049, "trades": 16, "taker_buy_volume": 31720.9, "taker_buy_quote": 3429.02929}, {"ts": 1769066700000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 192460.4, "quote_volume": 20776.489, "trades": 42, "taker_buy_volume": 379.8, "taker_buy_quote": 41.0184}, {"ts": 1769066760000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 8195.0, "quote_volume": 885.06925, "trades": 9, "taker_buy_volume": 7734.5, "taker_buy_quote": 835.33525}, {"ts": 1769066820000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 585.9, "quote_volume": 63.28645, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 9.99925}, {"ts": 1769066880000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 15860.9, "quote_volume": 1714.56329, "trades": 9, "taker_buy_volume": 15384.8, "taker_buy_quote": 1663.09688}, {"ts": 1769066940000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 832.2, "quote_volume": 89.99082, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 32.46}, {"ts": 1769067000000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1050.4, "quote_volume": 113.55407, "trades": 5, "taker_buy_volume": 58.3, "taker_buy_quote": 6.30806}, {"ts": 1769067060000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 11129.4, "quote_volume": 1202.98008, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067120000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 11431.1, "quote_volume": 1235.65828, "trades": 9, "taker_buy_volume": 10994.8, "taker_buy_quote": 1188.53788}, {"ts": 1769067180000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 14959.7, "quote_volume": 1618.72071, "trades": 14, "taker_buy_volume": 14526.4, "taker_buy_quote": 1571.83765}, {"ts": 1769067240000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 647.8, "quote_volume": 70.09196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067300000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 24943.7, "quote_volume": 2701.33823, "trades": 16, "taker_buy_volume": 24298.9, "taker_buy_quote": 2631.57087}, {"ts": 1769067360000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 23619.5, "quote_volume": 2560.30644, "trades": 21, "taker_buy_volume": 22900.6, "taker_buy_quote": 2482.43427}, {"ts": 1769067420000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 1247.1, "quote_volume": 135.10539, "trades": 13, "taker_buy_volume": 175.3, "taker_buy_quote": 19.00252}, {"ts": 1769067480000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 4323.7, "quote_volume": 468.20017, "trades": 11, "taker_buy_volume": 73.9, "taker_buy_quote": 8.00337}, {"ts": 1769067540000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 2002.2, "quote_volume": 216.84464, "trades": 15, "taker_buy_volume": 1355.5, "taker_buy_quote": 146.80703}, {"ts": 1769067600000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 3305.9, "quote_volume": 357.97753, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067660000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 4352.7, "quote_volume": 471.70945, "trades": 15, "taker_buy_volume": 4260.4, "taker_buy_quote": 461.71336}, {"ts": 1769067720000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 6119.0, "quote_volume": 663.30976, "trades": 17, "taker_buy_volume": 101.6, "taker_buy_quote": 11.0236}, {"ts": 1769067780000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 2239.0, "quote_volume": 242.64888, "trades": 10, "taker_buy_volume": 328.8, "taker_buy_quote": 35.64192}, {"ts": 1769067840000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 35375.0, "quote_volume": 3834.6883, "trades": 27, "taker_buy_volume": 23664.0, "taker_buy_quote": 2565.2776}, {"ts": 1769067900000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 60799.3, "quote_volume": 6590.58581, "trades": 21, "taker_buy_volume": 18849.6, "taker_buy_quote": 2043.29664}, {"ts": 1769067960000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 541.0, "quote_volume": 58.6444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068020000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 562.3, "quote_volume": 60.95332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068080000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 18948.8, "quote_volume": 2054.97361, "trades": 9, "taker_buy_volume": 9236.9, "taker_buy_quote": 1002.20365}, {"ts": 1769068140000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 471.9, "quote_volume": 51.15396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068200000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 18410.6, "quote_volume": 1997.50137, "trades": 17, "taker_buy_volume": 17923.3, "taker_buy_quote": 1944.67805}, {"ts": 1769068260000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 8932.2, "quote_volume": 969.09559, "trades": 13, "taker_buy_volume": 2688.5, "taker_buy_quote": 291.70225}, {"ts": 1769068320000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 26077.1, "quote_volume": 2829.36535, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068380000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 26910.6, "quote_volume": 2918.62103, "trades": 21, "taker_buy_volume": 166.0, "taker_buy_quote": 18.00084}, {"ts": 1769068440000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 68914.7, "quote_volume": 7463.39589, "trades": 33, "taker_buy_volume": 25083.5, "taker_buy_quote": 2716.56244}, {"ts": 1769068500000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 7280.8, "quote_volume": 788.45325, "trades": 23, "taker_buy_volume": 145.5, "taker_buy_quote": 15.75765}, {"ts": 1769068560000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1662.3, "quote_volume": 179.96801, "trades": 6, "taker_buy_volume": 926.0, "taker_buy_quote": 100.2858}, {"ts": 1769068620000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 567.8, "quote_volume": 61.43596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068680000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 782.7, "quote_volume": 84.7057, "trades": 5, "taker_buy_volume": 175.6, "taker_buy_quote": 19.01748}, {"ts": 1769068740000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 404.1, "quote_volume": 43.75043, "trades": 5, "taker_buy_volume": 268.1, "taker_buy_quote": 29.03523}, {"ts": 1769068800000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1085, "volume": 27499.4, "quote_volume": 2979.73991, "trades": 33, "taker_buy_volume": 25940.8, "taker_buy_quote": 2810.90291}, {"ts": 1769068860000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 21779.9, "quote_volume": 2360.93423, "trades": 16, "taker_buy_volume": 145.5, "taker_buy_quote": 15.7722}, {"ts": 1769068920000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 12723.5, "quote_volume": 1380.43009, "trades": 16, "taker_buy_volume": 12269.4, "taker_buy_quote": 1331.20565}, {"ts": 1769068980000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 406.6, "quote_volume": 44.1161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069040000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 3605.2, "quote_volume": 391.46517, "trades": 6, "taker_buy_volume": 3009.7, "taker_buy_quote": 326.85342}, {"ts": 1769069100000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 485.0, "quote_volume": 52.6225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069160000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 28876.5, "quote_volume": 3131.54461, "trades": 21, "taker_buy_volume": 474.5, "taker_buy_quote": 51.48325}, {"ts": 1769069220000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 5531.6, "quote_volume": 600.18598, "trades": 10, "taker_buy_volume": 4751.6, "taker_buy_quote": 515.55598}, {"ts": 1769069280000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 60257.9, "quote_volume": 6537.94098, "trades": 19, "taker_buy_volume": 58643.7, "taker_buy_quote": 6362.84145}, {"ts": 1769069340000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 8695.7, "quote_volume": 943.48345, "trades": 9, "taker_buy_volume": 8088.2, "taker_buy_quote": 877.5697}, {"ts": 1769069400000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 1262.3, "quote_volume": 136.90595, "trades": 6, "taker_buy_volume": 479.5, "taker_buy_quote": 52.02575}, {"ts": 1769069460000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 266107.5, "quote_volume": 28840.71195, "trades": 60, "taker_buy_volume": 5712.9, "taker_buy_quote": 618.15424}, {"ts": 1769069520000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 31641.1, "quote_volume": 3426.71543, "trades": 23, "taker_buy_volume": 26124.3, "taker_buy_quote": 2829.26169}, {"ts": 1769069580000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 14250.3, "quote_volume": 1541.82797, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069640000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 8126.8, "quote_volume": 879.32902, "trades": 25, "taker_buy_volume": 5524.8, "taker_buy_quote": 597.80094}, {"ts": 1769069700000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 10327.0, "quote_volume": 1118.40671, "trades": 19, "taker_buy_volume": 9648.5, "taker_buy_quote": 1044.93255}, {"ts": 1769069760000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 17951.4, "quote_volume": 1943.75524, "trades": 40, "taker_buy_volume": 2019.1, "taker_buy_quote": 218.63454}, {"ts": 1769069820000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 31345.2, "quote_volume": 3394.67473, "trades": 14, "taker_buy_volume": 6014.0, "taker_buy_quote": 651.3162}, {"ts": 1769069880000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 10221.4, "quote_volume": 1107.94213, "trades": 21, "taker_buy_volume": 2643.8, "taker_buy_quote": 286.58792}, {"ts": 1769069940000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 24295.2, "quote_volume": 2631.17755, "trades": 20, "taker_buy_volume": 18562.0, "taker_buy_quote": 2010.27199}, {"ts": 1769070000000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 35065.7, "quote_volume": 3797.61531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070060000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 3238.0, "quote_volume": 350.49789, "trades": 20, "taker_buy_volume": 429.5, "taker_buy_quote": 46.48852}, {"ts": 1769070120000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 5592.3, "quote_volume": 605.08686, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070180000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 857.0, "quote_volume": 92.73664, "trades": 9, "taker_buy_volume": 237.9, "taker_buy_quote": 25.75002}, {"ts": 1769070240000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 942.0, "quote_volume": 101.9327, "trades": 12, "taker_buy_volume": 83.0, "taker_buy_quote": 8.9889}, {"ts": 1769070300000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 2865.7, "quote_volume": 310.09739, "trades": 14, "taker_buy_volume": 1429.2, "taker_buy_quote": 154.66809}, {"ts": 1769070360000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 2510.1, "quote_volume": 271.44637, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070420000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 11570.9, "quote_volume": 1253.06846, "trades": 27, "taker_buy_volume": 10070.8, "taker_buy_quote": 1090.65309}, {"ts": 1769070480000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 840.6, "quote_volume": 90.96031, "trades": 5, "taker_buy_volume": 73.9, "taker_buy_quote": 8.00337}, {"ts": 1769070540000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 11020.2, "quote_volume": 1192.38564, "trades": 17, "taker_buy_volume": 5196.8, "taker_buy_quote": 562.29376}, {"ts": 1769070600000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 3970.9, "quote_volume": 429.60867, "trades": 10, "taker_buy_volume": 245.5, "taker_buy_quote": 26.5631}, {"ts": 1769070660000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1772.8, "quote_volume": 191.63968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070720000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2979.8, "quote_volume": 322.05641, "trades": 23, "taker_buy_volume": 259.3, "taker_buy_quote": 28.03033}, {"ts": 1769070780000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 101024.6, "quote_volume": 10910.86038, "trades": 36, "taker_buy_volume": 69811.1, "taker_buy_quote": 7539.80238}, {"ts": 1769070840000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 7488.0, "quote_volume": 808.704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070900000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 6815.7, "quote_volume": 736.79568, "trades": 16, "taker_buy_volume": 6575.0, "taker_buy_quote": 710.77601}, {"ts": 1769070960000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 6504.2, "quote_volume": 703.09569, "trades": 12, "taker_buy_volume": 101.9, "taker_buy_quote": 11.01539}, {"ts": 1769071020000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1672.7, "quote_volume": 180.6516, "trades": 13, "taker_buy_volume": 330.9, "taker_buy_quote": 35.7372}, {"ts": 1769071080000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 766.1, "quote_volume": 82.7388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071140000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 2029.9, "quote_volume": 219.37477, "trades": 10, "taker_buy_volume": 1455.7, "taker_buy_quote": 157.36117}, {"ts": 1769071200000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 560.7, "quote_volume": 60.61167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071260000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 17195.7, "quote_volume": 1858.81417, "trades": 51, "taker_buy_volume": 1679.8, "taker_buy_quote": 181.58638}, {"ts": 1769071320000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 484.6, "quote_volume": 52.38526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071380000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1143.0, "quote_volume": 123.5583, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071440000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 765.2, "quote_volume": 82.66677, "trades": 2, "taker_buy_volume": 251.7, "taker_buy_quote": 27.20877}, {"ts": 1769071500000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 794.9, "quote_volume": 85.87928, "trades": 2, "taker_buy_volume": 300.8, "taker_buy_quote": 32.51648}, {"ts": 1769071560000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 563.5, "quote_volume": 60.858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071620000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 28265.1, "quote_volume": 3055.93477, "trades": 23, "taker_buy_volume": 27267.9, "taker_buy_quote": 2948.13745}, {"ts": 1769071680000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2724.6, "quote_volume": 294.27138, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071740000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 784.0, "quote_volume": 84.672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071800000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1736.9, "quote_volume": 187.75889, "trades": 6, "taker_buy_volume": 1145.8, "taker_buy_quote": 123.86098}, {"ts": 1769071860000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 3143.4, "quote_volume": 339.80616, "trades": 3, "taker_buy_volume": 46.2, "taker_buy_quote": 4.99884}, {"ts": 1769071920000, "open": 0.1082, "high": 0.109, "low": 0.1082, "close": 0.1089, "volume": 298320.4, "quote_volume": 32404.74156, "trades": 183, "taker_buy_volume": 287632.7, "taker_buy_quote": 31243.06225}, {"ts": 1769071980000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 67772.0, "quote_volume": 7380.67647, "trades": 36, "taker_buy_volume": 21642.1, "taker_buy_quote": 2357.18869}, {"ts": 1769072040000, "open": 0.1088, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 13212.8, "quote_volume": 1438.86338, "trades": 23, "taker_buy_volume": 12878.1, "taker_buy_quote": 1402.44802}, {"ts": 1769072100000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1731.0, "quote_volume": 188.59689, "trades": 10, "taker_buy_volume": 909.9, "taker_buy_quote": 99.1791}, {"ts": 1769072160000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 8519.0, "quote_volume": 927.71175, "trades": 9, "taker_buy_volume": 136.8, "taker_buy_quote": 14.89752}, {"ts": 1769072220000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 30391.3, "quote_volume": 3309.46824, "trades": 12, "taker_buy_volume": 28948.0, "taker_buy_quote": 3152.4372}, {"ts": 1769072280000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 16297.6, "quote_volume": 1774.78954, "trades": 16, "taker_buy_volume": 15774.5, "taker_buy_quote": 1717.868}, {"ts": 1769072340000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 13782.9, "quote_volume": 1500.97434, "trades": 20, "taker_buy_volume": 309.9, "taker_buy_quote": 33.76464}, {"ts": 1769072400000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 1170.0, "quote_volume": 127.4205, "trades": 7, "taker_buy_volume": 75.0, "taker_buy_quote": 8.175}, {"ts": 1769072460000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 528.6, "quote_volume": 57.56454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072520000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 15822.4, "quote_volume": 1724.58019, "trades": 14, "taker_buy_volume": 15208.3, "taker_buy_quote": 1657.7047}, {"ts": 1769072580000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 9044.1, "quote_volume": 984.86208, "trades": 8, "taker_buy_volume": 73.3, "taker_buy_quote": 7.98237}, {"ts": 1769072640000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 8172.6, "quote_volume": 889.94697, "trades": 20, "taker_buy_volume": 5713.7, "taker_buy_quote": 622.22193}, {"ts": 1769072700000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 413.1, "quote_volume": 44.98659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072760000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 7662.9, "quote_volume": 835.21441, "trades": 16, "taker_buy_volume": 1708.4, "taker_buy_quote": 186.2156}, {"ts": 1769072820000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 5605.1, "quote_volume": 610.97608, "trades": 10, "taker_buy_volume": 4917.4, "taker_buy_quote": 536.01678}, {"ts": 1769072880000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 548.7, "quote_volume": 59.81452, "trades": 2, "taker_buy_volume": 62.2, "taker_buy_quote": 6.78602}, {"ts": 1769072940000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 737.0, "quote_volume": 80.333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073000000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 25708.4, "quote_volume": 2804.33888, "trades": 19, "taker_buy_volume": 21232.8, "taker_buy_quote": 2316.49848}, {"ts": 1769073060000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 7036.5, "quote_volume": 768.21356, "trades": 15, "taker_buy_volume": 5314.1, "taker_buy_quote": 580.29972}, {"ts": 1769073120000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 22999.6, "quote_volume": 2511.62073, "trades": 20, "taker_buy_volume": 21376.2, "taker_buy_quote": 2334.34545}, {"ts": 1769073180000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 1210.2, "quote_volume": 132.16117, "trades": 3, "taker_buy_volume": 73.3, "taker_buy_quote": 8.01169}, {"ts": 1769073240000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 2264.5, "quote_volume": 247.4338, "trades": 4, "taker_buy_volume": 1504.0, "taker_buy_quote": 164.3872}, {"ts": 1769073300000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 77681.4, "quote_volume": 8490.56147, "trades": 43, "taker_buy_volume": 58016.0, "taker_buy_quote": 6341.1488}, {"ts": 1769073360000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 2434.6, "quote_volume": 265.89153, "trades": 13, "taker_buy_volume": 91.6, "taker_buy_quote": 10.01188}, {"ts": 1769073420000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 76439.2, "quote_volume": 8352.96794, "trades": 27, "taker_buy_volume": 75775.9, "taker_buy_quote": 8280.53558}, {"ts": 1769073480000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 30080.8, "quote_volume": 3281.92029, "trades": 34, "taker_buy_volume": 4726.5, "taker_buy_quote": 515.67947}, {"ts": 1769073540000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 11682.7, "quote_volume": 1274.55225, "trades": 13, "taker_buy_volume": 6372.8, "taker_buy_quote": 695.29753}, {"ts": 1769073600000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 6306.8, "quote_volume": 688.00527, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073660000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 1018.1, "quote_volume": 110.9729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073720000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 495.7, "quote_volume": 54.0313, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073780000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 1602.5, "quote_volume": 174.7925, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 130.92}, {"ts": 1769073840000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 3844.9, "quote_volume": 419.27741, "trades": 3, "taker_buy_volume": 1833.1, "taker_buy_quote": 199.99121}, {"ts": 1769073900000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 10303.3, "quote_volume": 1123.00027, "trades": 14, "taker_buy_volume": 90.5, "taker_buy_quote": 9.8645}, {"ts": 1769073960000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 4786.6, "quote_volume": 521.26074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074020000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 577.2, "quote_volume": 62.85708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074080000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 2417.0, "quote_volume": 263.40776, "trades": 13, "taker_buy_volume": 1337.5, "taker_buy_quote": 145.7875}, {"ts": 1769074140000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074200000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 5568.8, "quote_volume": 607.01754, "trades": 12, "taker_buy_volume": 5512.4, "taker_buy_quote": 600.86994}, {"ts": 1769074260000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 13237.7, "quote_volume": 1444.33379, "trades": 18, "taker_buy_volume": 13063.5, "taker_buy_quote": 1425.32857}, {"ts": 1769074320000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 4524.2, "quote_volume": 493.59022, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074380000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074440000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 233.3, "quote_volume": 25.4297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074500000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 20217.6, "quote_volume": 2205.74657, "trades": 13, "taker_buy_volume": 20217.6, "taker_buy_quote": 2205.74657}, {"ts": 1769074560000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 25722.9, "quote_volume": 2808.93152, "trades": 20, "taker_buy_volume": 25539.8, "taker_buy_quote": 2788.94616}, {"ts": 1769074620000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 18685.4, "quote_volume": 2040.44568, "trades": 18, "taker_buy_volume": 3344.6, "taker_buy_quote": 365.23032}, {"ts": 1769074680000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 43818.7, "quote_volume": 4789.37376, "trades": 23, "taker_buy_volume": 27513.4, "taker_buy_quote": 3007.21462}, {"ts": 1769074740000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 118.7, "quote_volume": 12.97391, "trades": 1, "taker_buy_volume": 118.7, "taker_buy_quote": 12.97391}, {"ts": 1769074800000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 466.2, "quote_volume": 50.92459, "trades": 6, "taker_buy_volume": 155.5, "taker_buy_quote": 16.99615}, {"ts": 1769074860000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 2413.2, "quote_volume": 263.53793, "trades": 6, "taker_buy_volume": 164.9, "taker_buy_quote": 18.02357}, {"ts": 1769074920000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1283.5, "quote_volume": 140.27098, "trades": 5, "taker_buy_volume": 1127.8, "taker_buy_quote": 123.26854}, {"ts": 1769074980000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 63963.5, "quote_volume": 6991.20494, "trades": 27, "taker_buy_volume": 48880.1, "taker_buy_quote": 5342.59493}, {"ts": 1769075040000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 17581.9, "quote_volume": 1921.67329, "trades": 13, "taker_buy_volume": 17298.1, "taker_buy_quote": 1890.68233}, {"ts": 1769075100000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 7265.2, "quote_volume": 794.01722, "trades": 18, "taker_buy_volume": 3262.6, "taker_buy_quote": 356.61042}, {"ts": 1769075160000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 3705.8, "quote_volume": 405.00931, "trades": 6, "taker_buy_volume": 3359.5, "taker_buy_quote": 367.19335}, {"ts": 1769075220000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 12978.0, "quote_volume": 1418.48717, "trades": 14, "taker_buy_volume": 1008.2, "taker_buy_quote": 110.19626}, {"ts": 1769075280000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 236.7, "quote_volume": 25.87131, "trades": 3, "taker_buy_volume": 236.7, "taker_buy_quote": 25.87131}, {"ts": 1769075340000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 8564.2, "quote_volume": 936.06157, "trades": 7, "taker_buy_volume": 8509.3, "taker_buy_quote": 930.06649}, {"ts": 1769075400000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1908.8, "quote_volume": 208.44554, "trades": 3, "taker_buy_volume": 45.8, "taker_buy_quote": 5.00594}, {"ts": 1769075460000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 9522.6, "quote_volume": 1039.86792, "trades": 11, "taker_buy_volume": 183.3, "taker_buy_quote": 20.01636}, {"ts": 1769075520000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 10908.8, "quote_volume": 1191.24096, "trades": 9, "taker_buy_volume": 10908.8, "taker_buy_quote": 1191.24096}, {"ts": 1769075580000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 301.9, "quote_volume": 32.96748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075640000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 91.5, "quote_volume": 9.9918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075700000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 674.9, "quote_volume": 73.72907, "trades": 5, "taker_buy_volume": 299.9, "taker_buy_quote": 32.77907}, {"ts": 1769075760000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 24323.0, "quote_volume": 2656.17346, "trades": 12, "taker_buy_volume": 1018.6, "taker_buy_quote": 111.33298}, {"ts": 1769075820000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 2700.0, "quote_volume": 294.9267, "trades": 4, "taker_buy_volume": 867.0, "taker_buy_quote": 94.7631}, {"ts": 1769075880000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1474.8, "quote_volume": 161.14532, "trades": 5, "taker_buy_volume": 971.6, "taker_buy_quote": 106.19588}, {"ts": 1769075940000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 1259.8, "quote_volume": 137.69614, "trades": 2, "taker_buy_volume": 1259.8, "taker_buy_quote": 137.69614}, {"ts": 1769076000000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 1420.1, "quote_volume": 155.21693, "trades": 2, "taker_buy_volume": 1420.1, "taker_buy_quote": 155.21693}, {"ts": 1769076060000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 4633.3, "quote_volume": 506.22202, "trades": 10, "taker_buy_volume": 2656.6, "taker_buy_quote": 290.36638}, {"ts": 1769076120000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 1178.2, "quote_volume": 128.77726, "trades": 2, "taker_buy_volume": 1178.2, "taker_buy_quote": 128.77726}, {"ts": 1769076180000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 998.7, "quote_volume": 109.15791, "trades": 2, "taker_buy_volume": 998.7, "taker_buy_quote": 109.15791}, {"ts": 1769076240000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1251.6, "quote_volume": 136.79258, "trades": 6, "taker_buy_volume": 1178.6, "taker_buy_quote": 128.82098}, {"ts": 1769076300000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 119525.5, "quote_volume": 13064.29034, "trades": 34, "taker_buy_volume": 84781.5, "taker_buy_quote": 9266.77114}, {"ts": 1769076360000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 60728.1, "quote_volume": 6631.50852, "trades": 26, "taker_buy_volume": 24045.4, "taker_buy_quote": 2625.75768}, {"ts": 1769076420000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 8824.9, "quote_volume": 963.67908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076480000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 573.0, "quote_volume": 62.5716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076540000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 401.9, "quote_volume": 43.88748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076600000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 931.0, "quote_volume": 101.71086, "trades": 2, "taker_buy_volume": 456.6, "taker_buy_quote": 49.90638}, {"ts": 1769076660000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 432.9, "quote_volume": 47.27268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076720000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 32029.0, "quote_volume": 3497.5668, "trades": 15, "taker_buy_volume": 23282.6, "taker_buy_quote": 2542.45992}, {"ts": 1769076780000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 3660.8, "quote_volume": 400.06082, "trades": 5, "taker_buy_volume": 3014.6, "taker_buy_quote": 329.49578}, {"ts": 1769076840000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 3280.4, "quote_volume": 358.21968, "trades": 7, "taker_buy_volume": 82.5, "taker_buy_quote": 9.009}, {"ts": 1769076900000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 476.6, "quote_volume": 51.99706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076960000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 18526.8, "quote_volume": 2020.91769, "trades": 20, "taker_buy_volume": 247.7, "taker_buy_quote": 27.02407}, {"ts": 1769077020000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 36124.8, "quote_volume": 3940.77734, "trades": 17, "taker_buy_volume": 31741.4, "taker_buy_quote": 3462.98674}, {"ts": 1769077080000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 5385.5, "quote_volume": 587.48788, "trades": 7, "taker_buy_volume": 4683.8, "taker_buy_quote": 511.00258}, {"ts": 1769077140000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 2373.6, "quote_volume": 258.75175, "trades": 8, "taker_buy_volume": 293.5, "taker_buy_quote": 32.02085}, {"ts": 1769077200000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 3827.6, "quote_volume": 417.53305, "trades": 9, "taker_buy_volume": 3246.5, "taker_buy_quote": 354.19315}, {"ts": 1769077260000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 223636.5, "quote_volume": 24404.25202, "trades": 64, "taker_buy_volume": 63674.2, "taker_buy_quote": 6952.35813}, {"ts": 1769077320000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 5283.7, "quote_volume": 576.44342, "trades": 13, "taker_buy_volume": 1129.6, "taker_buy_quote": 123.23936}, {"ts": 1769077380000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 452.6, "quote_volume": 49.3334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077440000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 94526.7, "quote_volume": 10303.4103, "trades": 61, "taker_buy_volume": 74500.7, "taker_buy_quote": 8120.5763}, {"ts": 1769077500000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 160958.5, "quote_volume": 17547.45392, "trades": 44, "taker_buy_volume": 139250.8, "taker_buy_quote": 15181.31462}, {"ts": 1769077560000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 2236.3, "quote_volume": 243.7567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077620000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 48319.9, "quote_volume": 5273.49619, "trades": 14, "taker_buy_volume": 47573.4, "taker_buy_quote": 5192.08628}, {"ts": 1769077680000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 7621.2, "quote_volume": 831.40921, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077740000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 7721.0, "quote_volume": 842.3611, "trades": 13, "taker_buy_volume": 7252.8, "taker_buy_quote": 791.28048}, {"ts": 1769077800000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 66870.3, "quote_volume": 7289.80628, "trades": 28, "taker_buy_volume": 55206.7, "taker_buy_quote": 6017.5303}, {"ts": 1769077860000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 493.1, "quote_volume": 53.7479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077920000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 15846.5, "quote_volume": 1728.85315, "trades": 15, "taker_buy_volume": 15782.5, "taker_buy_quote": 1721.87075}, {"ts": 1769077980000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 78764.9, "quote_volume": 8591.16985, "trades": 35, "taker_buy_volume": 53989.9, "taker_buy_quote": 5890.16037}, {"ts": 1769078040000, "open": 0.109, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 39860.0, "quote_volume": 4344.92788, "trades": 36, "taker_buy_volume": 32856.2, "taker_buy_quote": 3581.56315}, {"ts": 1769078100000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 1921.2, "quote_volume": 209.61209, "trades": 6, "taker_buy_volume": 91.7, "taker_buy_quote": 10.01364}, {"ts": 1769078160000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 484.0, "quote_volume": 52.8044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078220000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 8558.1, "quote_volume": 933.68871, "trades": 12, "taker_buy_volume": 2214.0, "taker_buy_quote": 241.5474}, {"ts": 1769078280000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 2024.4, "quote_volume": 220.78542, "trades": 12, "taker_buy_volume": 1017.4, "taker_buy_quote": 110.99834}, {"ts": 1769078340000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 81523.5, "quote_volume": 8894.08961, "trades": 11, "taker_buy_volume": 75186.5, "taker_buy_quote": 8202.84715}, {"ts": 1769078400000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 53137.6, "quote_volume": 5797.25387, "trades": 35, "taker_buy_volume": 8653.2, "taker_buy_quote": 944.06412}, {"ts": 1769078460000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1483.3, "quote_volume": 161.82803, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078520000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 544.5, "quote_volume": 59.3505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078580000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 543.8, "quote_volume": 59.2742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078640000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 7227.7, "quote_volume": 788.36272, "trades": 12, "taker_buy_volume": 4944.7, "taker_buy_quote": 539.46677}, {"ts": 1769078700000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 2545.1, "quote_volume": 277.67041, "trades": 6, "taker_buy_volume": 1977.4, "taker_buy_quote": 215.73434}, {"ts": 1769078760000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 812.9, "quote_volume": 88.62973, "trades": 5, "taker_buy_volume": 91.7, "taker_buy_quote": 10.00447}, {"ts": 1769078820000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 4185.0, "quote_volume": 456.17968, "trades": 19, "taker_buy_volume": 1441.4, "taker_buy_quote": 157.12728}, {"ts": 1769078880000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 13389.3, "quote_volume": 1459.39199, "trades": 20, "taker_buy_volume": 4682.8, "taker_buy_quote": 510.46553}, {"ts": 1769078940000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 9627.0, "quote_volume": 1049.26486, "trades": 8, "taker_buy_volume": 8845.6, "taker_buy_quote": 964.1704}, {"ts": 1769079000000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 128.5, "quote_volume": 14.0065, "trades": 1, "taker_buy_volume": 128.5, "taker_buy_quote": 14.0065}, {"ts": 1769079060000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 645.3, "quote_volume": 70.28327, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 11.009}, {"ts": 1769079120000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 1144.8, "quote_volume": 124.7304, "trades": 2, "taker_buy_volume": 616.8, "taker_buy_quote": 67.2312}, {"ts": 1769079180000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 1336.9, "quote_volume": 145.63476, "trades": 8, "taker_buy_volume": 463.5, "taker_buy_quote": 50.5215}, {"ts": 1769079240000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 567.7, "quote_volume": 61.88664, "trades": 2, "taker_buy_volume": 73.4, "taker_buy_quote": 8.00794}, {"ts": 1769079300000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 37628.6, "quote_volume": 4101.95283, "trades": 16, "taker_buy_volume": 27096.6, "taker_buy_quote": 2953.96483}, {"ts": 1769079360000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 20181.4, "quote_volume": 2199.7726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079420000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 2365.7, "quote_volume": 257.8913, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 32.73}, {"ts": 1769079480000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 942.9, "quote_volume": 102.8261, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 54.55}, {"ts": 1769079540000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 4132.9, "quote_volume": 450.84625, "trades": 5, "taker_buy_volume": 3601.5, "taker_buy_quote": 392.92365}, {"ts": 1769079600000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 182272.5, "quote_volume": 19867.08618, "trades": 115, "taker_buy_volume": 133989.2, "taker_buy_quote": 14604.81545}, {"ts": 1769079660000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 3101.5, "quote_volume": 337.69548, "trades": 5, "taker_buy_volume": 2522.8, "taker_buy_quote": 274.73292}, {"ts": 1769079720000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 529.4, "quote_volume": 57.59872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079780000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1027.8, "quote_volume": 111.82464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079840000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 3234.6, "quote_volume": 351.81962, "trades": 14, "taker_buy_volume": 101.2, "taker_buy_quote": 11.01056}, {"ts": 1769079900000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 2967.6, "quote_volume": 322.88499, "trades": 10, "taker_buy_volume": 316.0, "taker_buy_quote": 34.39091}, {"ts": 1769079960000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 2683.0, "quote_volume": 291.85878, "trades": 9, "taker_buy_volume": 1871.6, "taker_buy_quote": 203.63008}, {"ts": 1769080020000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 7326.3, "quote_volume": 796.36881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080080000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 23125.9, "quote_volume": 2516.0749, "trades": 14, "taker_buy_volume": 18082.7, "taker_buy_quote": 1967.39776}, {"ts": 1769080140000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 1720.3, "quote_volume": 187.11766, "trades": 8, "taker_buy_volume": 1210.5, "taker_buy_quote": 131.7024}, {"ts": 1769080200000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 10745.1, "quote_volume": 1169.00594, "trades": 20, "taker_buy_volume": 609.4, "taker_buy_quote": 66.30272}, {"ts": 1769080260000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 765.3, "quote_volume": 83.28561, "trades": 6, "taker_buy_volume": 209.7, "taker_buy_quote": 22.83633}, {"ts": 1769080320000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 26329.8, "quote_volume": 2864.34399, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080380000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 31562.8, "quote_volume": 3426.27242, "trades": 43, "taker_buy_volume": 3595.3, "taker_buy_quote": 390.53313}, {"ts": 1769080440000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 11774.7, "quote_volume": 1277.55495, "trades": 9, "taker_buy_volume": 1299.7, "taker_buy_quote": 141.01745}, {"ts": 1769080500000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 5395.5, "quote_volume": 585.34896, "trades": 10, "taker_buy_volume": 83.0, "taker_buy_quote": 9.0055}, {"ts": 1769080560000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 39264.3, "quote_volume": 4263.74383, "trades": 36, "taker_buy_volume": 18013.5, "taker_buy_quote": 1956.03696}, {"ts": 1769080620000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 76869.8, "quote_volume": 8340.64288, "trades": 34, "taker_buy_volume": 258.0, "taker_buy_quote": 28.0188}, {"ts": 1769080680000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 11566.2, "quote_volume": 1256.05445, "trades": 16, "taker_buy_volume": 10269.5, "taker_buy_quote": 1115.27783}, {"ts": 1769080740000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 9209.9, "quote_volume": 999.91359, "trades": 20, "taker_buy_volume": 165.9, "taker_buy_quote": 18.01674}, {"ts": 1769080800000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 1018.8, "quote_volume": 110.57146, "trades": 10, "taker_buy_volume": 316.6, "taker_buy_quote": 34.38276}, {"ts": 1769080860000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 4199.2, "quote_volume": 455.53653, "trades": 13, "taker_buy_volume": 92.3, "taker_buy_quote": 10.01455}, {"ts": 1769080920000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 34583.7, "quote_volume": 3748.08509, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080980000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 19464.4, "quote_volume": 2109.89338, "trades": 20, "taker_buy_volume": 10152.5, "taker_buy_quote": 1100.531}, {"ts": 1769081040000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 88389.4, "quote_volume": 9573.3575, "trades": 53, "taker_buy_volume": 41544.7, "taker_buy_quote": 4500.07649}, {"ts": 1769081100000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 78130.2, "quote_volume": 8460.98255, "trades": 69, "taker_buy_volume": 27951.7, "taker_buy_quote": 3027.16911}, {"ts": 1769081160000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 939.5, "quote_volume": 101.71945, "trades": 4, "taker_buy_volume": 655.5, "taker_buy_quote": 70.99065}, {"ts": 1769081220000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 72325.4, "quote_volume": 7819.64276, "trades": 49, "taker_buy_volume": 6063.1, "taker_buy_quote": 655.42111}, {"ts": 1769081280000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 12762.6, "quote_volume": 1379.63706, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081340000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 33976.3, "quote_volume": 3672.83803, "trades": 15, "taker_buy_volume": 9251.0, "taker_buy_quote": 1000.0331}, {"ts": 1769081400000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 33443.0, "quote_volume": 3618.49655, "trades": 17, "taker_buy_volume": 32980.8, "taker_buy_quote": 3568.53273}, {"ts": 1769081460000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 100030.4, "quote_volume": 10834.24616, "trades": 42, "taker_buy_volume": 23239.8, "taker_buy_quote": 2517.83434}, {"ts": 1769081520000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 611.3, "quote_volume": 66.20379, "trades": 4, "taker_buy_volume": 145.5, "taker_buy_quote": 15.75765}, {"ts": 1769081580000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 732.1, "quote_volume": 79.29565, "trades": 6, "taker_buy_volume": 92.2, "taker_buy_quote": 9.99448}, {"ts": 1769081640000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 15983.1, "quote_volume": 1730.96973, "trades": 24, "taker_buy_volume": 10722.5, "taker_buy_quote": 1161.25598}, {"ts": 1769081700000, "open": 0.1083, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 38015.2, "quote_volume": 4113.33503, "trades": 36, "taker_buy_volume": 30803.7, "taker_buy_quote": 3333.01422}, {"ts": 1769081760000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 6009.7, "quote_volume": 650.24954, "trades": 41, "taker_buy_volume": 2188.0, "taker_buy_quote": 236.7416}, {"ts": 1769081820000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 502.4, "quote_volume": 54.35968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081880000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 584.7, "quote_volume": 63.26454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081940000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3932.0, "quote_volume": 425.4424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082000000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 523.7, "quote_volume": 56.6717, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 7.97088}, {"ts": 1769082060000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1562.3, "quote_volume": 169.128, "trades": 7, "taker_buy_volume": 871.4, "taker_buy_quote": 94.37262}, {"ts": 1769082120000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 2183.3, "quote_volume": 236.45139, "trades": 12, "taker_buy_volume": 1576.4, "taker_buy_quote": 170.72412}, {"ts": 1769082180000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 103679.1, "quote_volume": 11238.75483, "trades": 25, "taker_buy_volume": 103083.0, "taker_buy_quote": 11174.1972}, {"ts": 1769082240000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 6068.3, "quote_volume": 657.83174, "trades": 10, "taker_buy_volume": 2064.5, "taker_buy_quote": 223.99825}, {"ts": 1769082300000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 1606.3, "quote_volume": 174.06684, "trades": 5, "taker_buy_volume": 1045.5, "taker_buy_quote": 113.3322}, {"ts": 1769082360000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 10418.1, "quote_volume": 1129.32204, "trades": 14, "taker_buy_volume": 228.6, "taker_buy_quote": 24.78024}, {"ts": 1769082420000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 761.7, "quote_volume": 82.57659, "trades": 9, "taker_buy_volume": 83.1, "taker_buy_quote": 9.01635}, {"ts": 1769082480000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 712.3, "quote_volume": 77.21332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082540000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 54295.7, "quote_volume": 5891.1111, "trades": 26, "taker_buy_volume": 48148.1, "taker_buy_quote": 5224.0965}, {"ts": 1769082600000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 4311.5, "quote_volume": 468.2289, "trades": 13, "taker_buy_volume": 2749.8, "taker_buy_quote": 298.62828}, {"ts": 1769082660000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 40734.0, "quote_volume": 4426.75546, "trades": 18, "taker_buy_volume": 30640.1, "taker_buy_quote": 3330.55792}, {"ts": 1769082720000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 557.7, "quote_volume": 60.56622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082780000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 11963.4, "quote_volume": 1299.31213, "trades": 12, "taker_buy_volume": 1511.6, "taker_buy_quote": 164.29969}, {"ts": 1769082840000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 9649.3, "quote_volume": 1047.81687, "trades": 12, "taker_buy_volume": 6693.0, "taker_buy_quote": 726.8598}, {"ts": 1769082900000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 10487.2, "quote_volume": 1138.87909, "trades": 11, "taker_buy_volume": 6245.4, "taker_buy_quote": 678.25044}, {"ts": 1769082960000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 563.0, "quote_volume": 61.14718, "trades": 2, "taker_buy_volume": 53.8, "taker_buy_quote": 5.84806}, {"ts": 1769083020000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 684.9, "quote_volume": 74.39592, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 17.15286}, {"ts": 1769083080000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 412.9, "quote_volume": 44.84094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083140000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 9624.7, "quote_volume": 1045.28015, "trades": 9, "taker_buy_volume": 377.3, "taker_buy_quote": 41.01251}, {"ts": 1769083200000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 86139.2, "quote_volume": 9350.10862, "trades": 41, "taker_buy_volume": 900.0, "taker_buy_quote": 97.65}, {"ts": 1769083260000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 56448.9, "quote_volume": 6128.94378, "trades": 28, "taker_buy_volume": 52839.7, "taker_buy_quote": 5737.29105}, {"ts": 1769083320000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 38359.9, "quote_volume": 4167.24664, "trades": 19, "taker_buy_volume": 13615.0, "taker_buy_quote": 1479.9505}, {"ts": 1769083380000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 105592.0, "quote_volume": 11477.35299, "trades": 47, "taker_buy_volume": 46868.9, "taker_buy_quote": 5094.64943}, {"ts": 1769083440000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 19482.4, "quote_volume": 2115.45301, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083500000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 12934.7, "quote_volume": 1404.57522, "trades": 15, "taker_buy_volume": 3820.7, "taker_buy_quote": 414.92802}, {"ts": 1769083560000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 4591.9, "quote_volume": 498.22115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083620000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 222935.8, "quote_volume": 24233.09086, "trades": 52, "taker_buy_volume": 158794.6, "taker_buy_quote": 17260.9585}, {"ts": 1769083680000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 42555.5, "quote_volume": 4621.27912, "trades": 22, "taker_buy_volume": 267.3, "taker_buy_quote": 29.02878}, {"ts": 1769083740000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 20429.9, "quote_volume": 2218.61496, "trades": 12, "taker_buy_volume": 19708.1, "taker_buy_quote": 2140.29966}, {"ts": 1769083800000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 4525.3, "quote_volume": 491.63617, "trades": 13, "taker_buy_volume": 1885.9, "taker_buy_quote": 204.99733}, {"ts": 1769083860000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 17233.0, "quote_volume": 1873.24548, "trades": 8, "taker_buy_volume": 183.8, "taker_buy_quote": 19.99744}, {"ts": 1769083920000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 26408.3, "quote_volume": 2870.57303, "trades": 20, "taker_buy_volume": 19869.8, "taker_buy_quote": 2159.85304}, {"ts": 1769083980000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 652.8, "quote_volume": 70.978, "trades": 2, "taker_buy_volume": 186.4, "taker_buy_quote": 20.28032}, {"ts": 1769084040000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 8995.2, "quote_volume": 977.62717, "trades": 12, "taker_buy_volume": 1563.3, "taker_buy_quote": 169.93071}, {"ts": 1769084100000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 436.4, "quote_volume": 47.39304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084160000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 575.6, "quote_volume": 62.51016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084220000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 20165.8, "quote_volume": 2189.63207, "trades": 28, "taker_buy_volume": 92.3, "taker_buy_quote": 10.01455}, {"ts": 1769084280000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 1925.5, "quote_volume": 208.65189, "trades": 10, "taker_buy_volume": 157.0, "taker_buy_quote": 17.0188}, {"ts": 1769084340000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 61439.9, "quote_volume": 6660.08516, "trades": 17, "taker_buy_volume": 60116.0, "taker_buy_quote": 6516.5744}, {"ts": 1769084400000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 16576.2, "quote_volume": 1796.1547, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084460000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1132.3, "quote_volume": 122.74132, "trades": 10, "taker_buy_volume": 306.9, "taker_buy_quote": 33.26796}, {"ts": 1769084520000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 50483.9, "quote_volume": 5478.97699, "trades": 28, "taker_buy_volume": 49796.1, "taker_buy_quote": 5404.34326}, {"ts": 1769084580000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 9278.2, "quote_volume": 1008.49508, "trades": 5, "taker_buy_volume": 8825.6, "taker_buy_quote": 959.34272}, {"ts": 1769084640000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 5572.9, "quote_volume": 605.68022, "trades": 4, "taker_buy_volume": 4632.8, "taker_buy_quote": 503.58536}, {"ts": 1769084700000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 19208.2, "quote_volume": 2086.01052, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084760000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 82466.9, "quote_volume": 8961.90396, "trades": 30, "taker_buy_volume": 80214.9, "taker_buy_quote": 8717.22996}, {"ts": 1769084820000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 704.7, "quote_volume": 76.62665, "trades": 4, "taker_buy_volume": 257.6, "taker_buy_quote": 28.02688}, {"ts": 1769084880000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 54669.0, "quote_volume": 5947.9286, "trades": 19, "taker_buy_volume": 39161.0, "taker_buy_quote": 4260.7168}, {"ts": 1769084940000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 2318.4, "quote_volume": 252.41934, "trades": 3, "taker_buy_volume": 1774.2, "taker_buy_quote": 193.21038}, {"ts": 1769085000000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 490.0, "quote_volume": 53.312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085060000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 624.1, "quote_volume": 67.90208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085120000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 1999.4, "quote_volume": 217.63196, "trades": 10, "taker_buy_volume": 972.4, "taker_buy_quote": 105.89436}, {"ts": 1769085180000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 14828.3, "quote_volume": 1615.46395, "trades": 17, "taker_buy_volume": 14174.5, "taker_buy_quote": 1544.26513}, {"ts": 1769085240000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 16025.3, "quote_volume": 1745.15517, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085300000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 515.1, "quote_volume": 56.04288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085360000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 73575.9, "quote_volume": 8012.3629, "trades": 22, "taker_buy_volume": 52517.7, "taker_buy_quote": 5719.17753}, {"ts": 1769085420000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 44309.1, "quote_volume": 4820.74019, "trades": 16, "taker_buy_volume": 201.9, "taker_buy_quote": 21.96672}, {"ts": 1769085480000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 17990.0, "quote_volume": 1955.87581, "trades": 14, "taker_buy_volume": 5444.8, "taker_buy_quote": 592.2849}, {"ts": 1769085540000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 20986.0, "quote_volume": 2279.0696, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085600000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 8275.0, "quote_volume": 897.79668, "trades": 25, "taker_buy_volume": 6190.4, "taker_buy_quote": 671.6584}, {"ts": 1769085660000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 74723.1, "quote_volume": 8105.35269, "trades": 18, "taker_buy_volume": 73.8, "taker_buy_quote": 8.0073}, {"ts": 1769085720000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 1943.7, "quote_volume": 210.82617, "trades": 6, "taker_buy_volume": 1290.9, "taker_buy_quote": 140.06265}, {"ts": 1769085780000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 7912.0, "quote_volume": 858.61872, "trades": 15, "taker_buy_volume": 2967.6, "taker_buy_quote": 322.16781}, {"ts": 1769085840000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 2589.7, "quote_volume": 280.97324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085900000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 570.5, "quote_volume": 61.8422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085960000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 637.3, "quote_volume": 69.14705, "trades": 4, "taker_buy_volume": 145.2, "taker_buy_quote": 15.7542}, {"ts": 1769086020000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 2522.3, "quote_volume": 273.54205, "trades": 8, "taker_buy_volume": 100.3, "taker_buy_quote": 10.89258}, {"ts": 1769086080000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 2692.6, "quote_volume": 291.87784, "trades": 19, "taker_buy_volume": 145.5, "taker_buy_quote": 15.7722}, {"ts": 1769086140000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 8984.3, "quote_volume": 973.90735, "trades": 9, "taker_buy_volume": 5842.7, "taker_buy_quote": 633.35791}, {"ts": 1769086200000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 1788.2, "quote_volume": 193.94088, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 108.5}, {"ts": 1769086260000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 420.1, "quote_volume": 45.53884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086320000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 780.0, "quote_volume": 84.552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086380000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 37681.4, "quote_volume": 4088.32586, "trades": 31, "taker_buy_volume": 25618.6, "taker_buy_quote": 2779.62639}, {"ts": 1769086440000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 71082.5, "quote_volume": 7705.44658, "trades": 34, "taker_buy_volume": 10914.0, "taker_buy_quote": 1183.18118}, {"ts": 1769086500000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 110093.7, "quote_volume": 11923.7259, "trades": 27, "taker_buy_volume": 5636.4, "taker_buy_quote": 610.98576}, {"ts": 1769086560000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086620000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 790.2, "quote_volume": 85.60076, "trades": 5, "taker_buy_volume": 221.0, "taker_buy_quote": 23.9564}, {"ts": 1769086680000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 5984.3, "quote_volume": 648.69812, "trades": 7, "taker_buy_volume": 5521.5, "taker_buy_quote": 598.5306}, {"ts": 1769086740000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 1632.8, "quote_volume": 177.10208, "trades": 5, "taker_buy_volume": 1065.6, "taker_buy_quote": 115.6176}, {"ts": 1769086800000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 6819.3, "quote_volume": 739.26055, "trades": 6, "taker_buy_volume": 484.3, "taker_buy_quote": 52.54655}, {"ts": 1769086860000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 187234.4, "quote_volume": 20316.70834, "trades": 64, "taker_buy_volume": 158007.8, "taker_buy_quote": 17148.1729}, {"ts": 1769086920000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 10413.3, "quote_volume": 1129.84305, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086980000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 5673.0, "quote_volume": 615.44523, "trades": 13, "taker_buy_volume": 3245.8, "taker_buy_quote": 352.1693}, {"ts": 1769087040000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 29168.0, "quote_volume": 3164.67054, "trades": 11, "taker_buy_volume": 28593.4, "taker_buy_quote": 3102.3839}, {"ts": 1769087100000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 5190.7, "quote_volume": 562.91604, "trades": 7, "taker_buy_volume": 2441.6, "taker_buy_quote": 264.9136}, {"ts": 1769087160000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 9831.2, "quote_volume": 1065.80698, "trades": 6, "taker_buy_volume": 1049.0, "taker_buy_quote": 113.8165}, {"ts": 1769087220000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 3955.7, "quote_volume": 429.14256, "trades": 13, "taker_buy_volume": 1498.5, "taker_buy_quote": 162.58725}, {"ts": 1769087280000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 10550.0, "quote_volume": 1144.6211, "trades": 9, "taker_buy_volume": 10011.0, "taker_buy_quote": 1086.1935}, {"ts": 1769087340000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 3181.0, "quote_volume": 344.77184, "trades": 10, "taker_buy_volume": 92.3, "taker_buy_quote": 10.00532}, {"ts": 1769087400000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 15179.2, "quote_volume": 1643.90736, "trades": 32, "taker_buy_volume": 7063.5, "taker_buy_quote": 764.97705}, {"ts": 1769087460000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 413.1, "quote_volume": 44.73873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087520000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1095.3, "quote_volume": 118.62099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087580000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 46000.1, "quote_volume": 4986.71914, "trades": 20, "taker_buy_volume": 45359.5, "taker_buy_quote": 4917.2781}, {"ts": 1769087640000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 73.7, "quote_volume": 7.99645, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 7.99645}, {"ts": 1769087700000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 45836.1, "quote_volume": 4977.29148, "trades": 51, "taker_buy_volume": 24242.3, "taker_buy_quote": 2632.25163}, {"ts": 1769087760000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 597.7, "quote_volume": 64.85045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087820000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 34887.0, "quote_volume": 3785.24873, "trades": 25, "taker_buy_volume": 19520.7, "taker_buy_quote": 2118.00518}, {"ts": 1769087880000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 27746.0, "quote_volume": 3007.78092, "trades": 36, "taker_buy_volume": 21235.1, "taker_buy_quote": 2301.89314}, {"ts": 1769087940000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 1142.5, "quote_volume": 123.847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769088000000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 27604.6, "quote_volume": 2992.29125, "trades": 19, "taker_buy_volume": 11635.6, "taker_buy_quote": 1261.29904}, {"ts": 1769088060000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 824.4, "quote_volume": 89.36496, "trades": 7, "taker_buy_volume": 145.5, "taker_buy_quote": 15.7722}, {"ts": 1769088120000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 569.6, "quote_volume": 61.75385, "trades": 3, "taker_buy_volume": 92.1, "taker_buy_quote": 9.99285}, {"ts": 1769088180000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 747.1, "quote_volume": 80.99579, "trades": 5, "taker_buy_volume": 101.5, "taker_buy_quote": 11.01275}, {"ts": 1769088240000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 13467.5, "quote_volume": 1461.23111, "trades": 15, "taker_buy_volume": 12872.3, "taker_buy_quote": 1396.65191}, {"ts": 1769088300000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 22685.3, "quote_volume": 2463.54091, "trades": 14, "taker_buy_volume": 21858.6, "taker_buy_quote": 2373.84396}, {"ts": 1769088360000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 10265.5, "quote_volume": 1114.4058, "trades": 11, "taker_buy_volume": 5399.3, "taker_buy_quote": 586.36398}, {"ts": 1769088420000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 10957.8, "quote_volume": 1190.01708, "trades": 13, "taker_buy_volume": 4476.0, "taker_buy_quote": 486.0936}, {"ts": 1769088480000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 108125.0, "quote_volume": 11762.68305, "trades": 40, "taker_buy_volume": 92663.3, "taker_buy_quote": 10081.95016}, {"ts": 1769088540000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 5619.2, "quote_volume": 611.8395, "trades": 11, "taker_buy_volume": 4705.4, "taker_buy_quote": 512.41806}, {"ts": 1769088600000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 92225.3, "quote_volume": 10056.64819, "trades": 42, "taker_buy_volume": 89782.8, "taker_buy_quote": 9790.37981}, {"ts": 1769088660000, "open": 0.109, "high": 0.109, "low": 0.1087, "close": 0.1088, "volume": 404229.4, "quote_volume": 43995.06111, "trades": 108, "taker_buy_volume": 133584.5, "taker_buy_quote": 14543.91652}, {"ts": 1769088720000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 56480.5, "quote_volume": 6148.32101, "trades": 75, "taker_buy_volume": 42036.2, "taker_buy_quote": 4575.60702}, {"ts": 1769088780000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 40865.7, "quote_volume": 4444.27719, "trades": 46, "taker_buy_volume": 19283.6, "taker_buy_quote": 2097.7733}, {"ts": 1769088840000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 29433.9, "quote_volume": 3202.20951, "trades": 36, "taker_buy_volume": 26362.9, "taker_buy_quote": 2868.17903}, {"ts": 1769088900000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 1113.7, "quote_volume": 121.15449, "trades": 10, "taker_buy_volume": 643.2, "taker_buy_quote": 70.01114}, {"ts": 1769088960000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 27598.3, "quote_volume": 3001.73335, "trades": 42, "taker_buy_volume": 22994.3, "taker_buy_quote": 2501.28966}, {"ts": 1769089020000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 21798.9, "quote_volume": 2370.56752, "trades": 39, "taker_buy_volume": 13274.9, "taker_buy_quote": 1443.89673}, {"ts": 1769089080000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 3707.8, "quote_volume": 403.03786, "trades": 19, "taker_buy_volume": 2031.9, "taker_buy_quote": 220.86753}, {"ts": 1769089140000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 21160.4, "quote_volume": 2299.9707, "trades": 24, "taker_buy_volume": 18393.1, "taker_buy_quote": 1999.35573}, {"ts": 1769089200000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 50295.0, "quote_volume": 5462.19269, "trades": 75, "taker_buy_volume": 35187.9, "taker_buy_quote": 3821.02268}, {"ts": 1769089260000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 7055.8, "quote_volume": 766.11974, "trades": 25, "taker_buy_volume": 4153.1, "taker_buy_quote": 451.03495}, {"ts": 1769089320000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 32967.6, "quote_volume": 3576.93933, "trades": 40, "taker_buy_volume": 20912.1, "taker_buy_quote": 2268.96285}, {"ts": 1769089380000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 56039.5, "quote_volume": 6074.43832, "trades": 63, "taker_buy_volume": 12587.1, "taker_buy_quote": 1364.55539}, {"ts": 1769089440000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 7236.0, "quote_volume": 784.34037, "trades": 19, "taker_buy_volume": 6612.2, "taker_buy_quote": 716.76248}, {"ts": 1769089500000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 1015.7, "quote_volume": 110.11111, "trades": 6, "taker_buy_volume": 92.3, "taker_buy_quote": 10.01455}, {"ts": 1769089560000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 10095.1, "quote_volume": 1094.30884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089620000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 68820.2, "quote_volume": 7469.17226, "trades": 36, "taker_buy_volume": 54292.7, "taker_buy_quote": 5892.83095}, {"ts": 1769089680000, "open": 0.1086, "high": 0.1086, "low": 0.1083, "close": 0.1083, "volume": 26553.0, "quote_volume": 2880.96282, "trades": 42, "taker_buy_volume": 4298.9, "taker_buy_quote": 466.60724}, {"ts": 1769089740000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 7263.6, "quote_volume": 787.38347, "trades": 9, "taker_buy_volume": 4754.5, "taker_buy_quote": 515.39703}, {"ts": 1769089800000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 13789.4, "quote_volume": 1494.77096, "trades": 20, "taker_buy_volume": 4183.0, "taker_buy_quote": 453.4372}, {"ts": 1769089860000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 22986.5, "quote_volume": 2491.6829, "trades": 22, "taker_buy_volume": 15233.0, "taker_buy_quote": 1651.2572}, {"ts": 1769089920000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 110584.9, "quote_volume": 11971.70021, "trades": 58, "taker_buy_volume": 13370.3, "taker_buy_quote": 1447.61681}, {"ts": 1769089980000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 98799.2, "quote_volume": 10672.78691, "trades": 71, "taker_buy_volume": 44056.9, "taker_buy_quote": 4758.37953}, {"ts": 1769090040000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 30170.4, "quote_volume": 3265.56215, "trades": 37, "taker_buy_volume": 26075.1, "taker_buy_quote": 2822.14762}, {"ts": 1769090100000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1511.1, "quote_volume": 163.57089, "trades": 13, "taker_buy_volume": 553.2, "taker_buy_quote": 59.91156}, {"ts": 1769090160000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 7977.8, "quote_volume": 863.9513, "trades": 17, "taker_buy_volume": 7110.9, "taker_buy_quote": 770.11047}, {"ts": 1769090220000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 27519.8, "quote_volume": 2983.89101, "trades": 21, "taker_buy_volume": 26870.3, "taker_buy_quote": 2913.48521}, {"ts": 1769090280000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 61527.0, "quote_volume": 6669.5418, "trades": 30, "taker_buy_volume": 2600.1, "taker_buy_quote": 281.86584}, {"ts": 1769090340000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 19277.0, "quote_volume": 2089.66366, "trades": 11, "taker_buy_volume": 368.6, "taker_buy_quote": 39.9931}, {"ts": 1769090400000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 32645.2, "quote_volume": 3538.24782, "trades": 18, "taker_buy_volume": 342.3, "taker_buy_quote": 37.07109}, {"ts": 1769090460000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 10085.4, "quote_volume": 1091.73564, "trades": 28, "taker_buy_volume": 2599.0, "taker_buy_quote": 281.45715}, {"ts": 1769090520000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 213771.1, "quote_volume": 23089.54638, "trades": 124, "taker_buy_volume": 42098.5, "taker_buy_quote": 4546.76665}, {"ts": 1769090580000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2955.9, "quote_volume": 319.45499, "trades": 12, "taker_buy_volume": 203.5, "taker_buy_quote": 21.99835}, {"ts": 1769090640000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 13222.5, "quote_volume": 1430.53011, "trades": 17, "taker_buy_volume": 12262.0, "taker_buy_quote": 1326.64382}, {"ts": 1769090700000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 28554.5, "quote_volume": 3088.10712, "trades": 23, "taker_buy_volume": 20514.8, "taker_buy_quote": 2218.64988}, {"ts": 1769090760000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 26395.7, "quote_volume": 2856.00027, "trades": 12, "taker_buy_volume": 25388.4, "taker_buy_quote": 2747.02488}, {"ts": 1769090820000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 13553.3, "quote_volume": 1466.417, "trades": 16, "taker_buy_volume": 2205.6, "taker_buy_quote": 238.64592}, {"ts": 1769090880000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 74341.4, "quote_volume": 8043.73948, "trades": 26, "taker_buy_volume": 72298.4, "taker_buy_quote": 7822.68688}, {"ts": 1769090940000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 21622.9, "quote_volume": 2339.55496, "trades": 11, "taker_buy_volume": 19043.4, "taker_buy_quote": 2060.49588}, {"ts": 1769091000000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 10742.8, "quote_volume": 1162.29915, "trades": 14, "taker_buy_volume": 8455.4, "taker_buy_quote": 914.87428}, {"ts": 1769091060000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 13429.4, "quote_volume": 1454.22693, "trades": 18, "taker_buy_volume": 10926.3, "taker_buy_quote": 1183.20681}, {"ts": 1769091120000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 17466.6, "quote_volume": 1893.164, "trades": 22, "taker_buy_volume": 15003.4, "taker_buy_quote": 1626.26401}, {"ts": 1769091180000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 51775.9, "quote_volume": 5612.50756, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091240000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 40606.3, "quote_volume": 4401.68586, "trades": 27, "taker_buy_volume": 38362.5, "taker_buy_quote": 4158.50431}, {"ts": 1769091300000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 2849.1, "quote_volume": 308.54855, "trades": 19, "taker_buy_volume": 320.8, "taker_buy_quote": 34.76017}, {"ts": 1769091360000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 10486.0, "quote_volume": 1135.44688, "trades": 16, "taker_buy_volume": 267.7, "taker_buy_quote": 29.01868}, {"ts": 1769091420000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 638.3, "quote_volume": 69.06406, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091480000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 2367.9, "quote_volume": 256.0964, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091540000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 43784.4, "quote_volume": 4733.10289, "trades": 22, "taker_buy_volume": 12204.7, "taker_buy_quote": 1319.33732}, {"ts": 1769091600000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 18483.1, "quote_volume": 1996.85636, "trades": 29, "taker_buy_volume": 1208.1, "taker_buy_quote": 130.67345}, {"ts": 1769091660000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1078, "volume": 84583.0, "quote_volume": 9121.62624, "trades": 68, "taker_buy_volume": 19458.8, "taker_buy_quote": 2100.84433}, {"ts": 1769091720000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 72054.0, "quote_volume": 7760.33428, "trades": 35, "taker_buy_volume": 25357.1, "taker_buy_quote": 2731.07815}, {"ts": 1769091780000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 180319.6, "quote_volume": 19416.64384, "trades": 73, "taker_buy_volume": 72924.9, "taker_buy_quote": 7853.36342}, {"ts": 1769091840000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 39951.2, "quote_volume": 4302.64555, "trades": 32, "taker_buy_volume": 29439.6, "taker_buy_quote": 3170.64492}, {"ts": 1769091900000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 89521.0, "quote_volume": 9632.91004, "trades": 40, "taker_buy_volume": 5422.0, "taker_buy_quote": 583.93476}, {"ts": 1769091960000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 46984.3, "quote_volume": 5060.13882, "trades": 13, "taker_buy_volume": 46281.4, "taker_buy_quote": 4984.50678}, {"ts": 1769092020000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 13278.0, "quote_volume": 1430.50351, "trades": 7, "taker_buy_volume": 4629.1, "taker_buy_quote": 499.01698}, {"ts": 1769092080000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 14653.8, "quote_volume": 1578.21426, "trades": 15, "taker_buy_volume": 1856.0, "taker_buy_quote": 199.8912}, {"ts": 1769092140000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 30570.7, "quote_volume": 3293.56474, "trades": 9, "taker_buy_volume": 29908.0, "taker_buy_quote": 3222.24236}, {"ts": 1769092200000, "open": 0.1077, "high": 0.1081, "low": 0.1077, "close": 0.108, "volume": 197089.9, "quote_volume": 21268.41784, "trades": 99, "taker_buy_volume": 146534.5, "taker_buy_quote": 15814.19084}, {"ts": 1769092260000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 6366.5, "quote_volume": 687.59033, "trades": 26, "taker_buy_volume": 405.1, "taker_buy_quote": 43.76839}, {"ts": 1769092320000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 8126.7, "quote_volume": 877.25784, "trades": 31, "taker_buy_volume": 2280.8, "taker_buy_quote": 246.17464}, {"ts": 1769092380000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 6875.7, "quote_volume": 741.1333, "trades": 35, "taker_buy_volume": 438.9, "taker_buy_quote": 47.29875}, {"ts": 1769092440000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 23523.1, "quote_volume": 2535.56242, "trades": 30, "taker_buy_volume": 14644.9, "taker_buy_quote": 1578.72022}, {"ts": 1769092500000, "open": 0.1077, "high": 0.1077, "low": 0.1071, "close": 0.1072, "volume": 371697.5, "quote_volume": 39898.15388, "trades": 208, "taker_buy_volume": 60044.1, "taker_buy_quote": 6453.6048}, {"ts": 1769092560000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 216929.3, "quote_volume": 23240.39932, "trades": 159, "taker_buy_volume": 80715.9, "taker_buy_quote": 8647.92056}, {"ts": 1769092620000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 189446.3, "quote_volume": 20307.12077, "trades": 104, "taker_buy_volume": 122189.9, "taker_buy_quote": 13099.67699}, {"ts": 1769092680000, "open": 0.1074, "high": 0.1079, "low": 0.1074, "close": 0.1079, "volume": 142680.6, "quote_volume": 15358.18463, "trades": 109, "taker_buy_volume": 131899.0, "taker_buy_quote": 14195.95839}, {"ts": 1769092740000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 32946.8, "quote_volume": 3554.78458, "trades": 39, "taker_buy_volume": 30256.9, "taker_buy_quote": 3264.71115}, {"ts": 1769092800000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 94257.1, "quote_volume": 10147.98672, "trades": 66, "taker_buy_volume": 29921.8, "taker_buy_quote": 3225.21988}, {"ts": 1769092860000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 65291.8, "quote_volume": 7026.91331, "trades": 36, "taker_buy_volume": 29459.2, "taker_buy_quote": 3172.75584}, {"ts": 1769092920000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 5335.7, "quote_volume": 572.76193, "trades": 16, "taker_buy_volume": 319.2, "taker_buy_quote": 34.28953}, {"ts": 1769092980000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 198469.1, "quote_volume": 21297.52831, "trades": 81, "taker_buy_volume": 16255.4, "taker_buy_quote": 1744.20442}, {"ts": 1769093040000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 96858.7, "quote_volume": 10382.04168, "trades": 49, "taker_buy_volume": 72182.0, "taker_buy_quote": 7737.90503}, {"ts": 1769093100000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 35916.9, "quote_volume": 3849.7391, "trades": 60, "taker_buy_volume": 19663.2, "taker_buy_quote": 2107.98787}, {"ts": 1769093160000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 119753.1, "quote_volume": 12802.77118, "trades": 118, "taker_buy_volume": 57712.7, "taker_buy_quote": 6171.7358}, {"ts": 1769093220000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 107610.0, "quote_volume": 11478.50085, "trades": 131, "taker_buy_volume": 38714.5, "taker_buy_quote": 4132.16476}, {"ts": 1769093280000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1066, "volume": 48855.8, "quote_volume": 5210.6222, "trades": 43, "taker_buy_volume": 513.7, "taker_buy_quote": 54.8045}, {"ts": 1769093340000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 99719.3, "quote_volume": 10621.86089, "trades": 51, "taker_buy_volume": 27324.0, "taker_buy_quote": 2910.96662}, {"ts": 1769093400000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 418636.2, "quote_volume": 44593.08617, "trades": 97, "taker_buy_volume": 329412.4, "taker_buy_quote": 35088.64085}, {"ts": 1769093460000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 110918.3, "quote_volume": 11833.6005, "trades": 56, "taker_buy_volume": 77664.3, "taker_buy_quote": 8284.04635}, {"ts": 1769093520000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 15507.4, "quote_volume": 1655.68384, "trades": 24, "taker_buy_volume": 492.0, "taker_buy_quote": 52.5456}, {"ts": 1769093580000, "open": 0.1067, "high": 0.1071, "low": 0.1067, "close": 0.1071, "volume": 16033.5, "quote_volume": 1713.65239, "trades": 47, "taker_buy_volume": 12911.1, "taker_buy_quote": 1380.20909}, {"ts": 1769093640000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 26358.6, "quote_volume": 2820.60446, "trades": 82, "taker_buy_volume": 12245.4, "taker_buy_quote": 1310.49206}, {"ts": 1769093700000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 11185.0, "quote_volume": 1195.795, "trades": 17, "taker_buy_volume": 212.1, "taker_buy_quote": 22.6947}, {"ts": 1769093760000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2560.4, "quote_volume": 273.61851, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769093820000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 7753.9, "quote_volume": 828.89191, "trades": 25, "taker_buy_volume": 5717.5, "taker_buy_quote": 611.20075}, {"ts": 1769093880000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 25836.1, "quote_volume": 2761.15548, "trades": 27, "taker_buy_volume": 23076.2, "taker_buy_quote": 2466.44215}, {"ts": 1769093940000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2002.7, "quote_volume": 213.90312, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769094000000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 320752.3, "quote_volume": 34189.32125, "trades": 122, "taker_buy_volume": 55837.8, "taker_buy_quote": 5954.71754}, {"ts": 1769094060000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 125639.5, "quote_volume": 13440.03471, "trades": 103, "taker_buy_volume": 104758.9, "taker_buy_quote": 11207.07465}, {"ts": 1769094120000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 46915.5, "quote_volume": 5014.02346, "trades": 67, "taker_buy_volume": 35497.0, "taker_buy_quote": 3794.59191}, {"ts": 1769094180000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 55181.1, "quote_volume": 5891.25373, "trades": 55, "taker_buy_volume": 40125.9, "taker_buy_quote": 4284.8405}, {"ts": 1769094240000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 111643.6, "quote_volume": 11944.68795, "trades": 75, "taker_buy_volume": 88953.1, "taker_buy_quote": 9517.01246}, {"ts": 1769094300000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 16012.6, "quote_volume": 1713.04872, "trades": 43, "taker_buy_volume": 3006.1, "taker_buy_quote": 321.52925}, {"ts": 1769094360000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 32248.9, "quote_volume": 3442.79836, "trades": 56, "taker_buy_volume": 2166.4, "taker_buy_quote": 231.29625}, {"ts": 1769094420000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 14181.6, "quote_volume": 1513.95871, "trades": 42, "taker_buy_volume": 3879.8, "taker_buy_quote": 414.24312}, {"ts": 1769094480000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 26212.7, "quote_volume": 2804.64261, "trades": 39, "taker_buy_volume": 24498.8, "taker_buy_quote": 2621.31263}, {"ts": 1769094540000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 38232.6, "quote_volume": 4086.0209, "trades": 50, "taker_buy_volume": 3322.3, "taker_buy_quote": 355.12435}, {"ts": 1769094600000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 13907.7, "quote_volume": 1486.63407, "trades": 43, "taker_buy_volume": 3013.3, "taker_buy_quote": 322.39136}, {"ts": 1769094660000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 8405.9, "quote_volume": 897.5589, "trades": 35, "taker_buy_volume": 517.3, "taker_buy_quote": 55.26985}, {"ts": 1769094720000, "open": 0.1068, "high": 0.107, "low": 0.1066, "close": 0.107, "volume": 47784.9, "quote_volume": 5103.23482, "trades": 55, "taker_buy_volume": 37808.7, "taker_buy_quote": 4037.68611}, {"ts": 1769094780000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 8715.3, "quote_volume": 932.74611, "trades": 24, "taker_buy_volume": 3774.7, "taker_buy_quote": 404.14766}, {"ts": 1769094840000, "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 38304.2, "quote_volume": 4099.41466, "trades": 26, "taker_buy_volume": 6572.1, "taker_buy_quote": 703.83594}, {"ts": 1769094900000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 20247.9, "quote_volume": 2168.48427, "trades": 28, "taker_buy_volume": 13069.3, "taker_buy_quote": 1399.71712}, {"ts": 1769094960000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 8000.0, "quote_volume": 856.44836, "trades": 16, "taker_buy_volume": 5941.8, "taker_buy_quote": 636.2693}, {"ts": 1769095020000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 12345.4, "quote_volume": 1319.72326, "trades": 22, "taker_buy_volume": 1073.1, "taker_buy_quote": 114.71439}, {"ts": 1769095080000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1864.0, "quote_volume": 199.19509, "trades": 10, "taker_buy_volume": 93.6, "taker_buy_quote": 10.00584}, {"ts": 1769095140000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 6286.2, "quote_volume": 672.0509, "trades": 14, "taker_buy_volume": 1012.1, "taker_buy_quote": 108.24961}, {"ts": 1769095200000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 385.8, "quote_volume": 41.24202, "trades": 7, "taker_buy_volume": 261.9, "taker_buy_quote": 27.99711}, {"ts": 1769095260000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 10036.1, "quote_volume": 1072.71745, "trades": 20, "taker_buy_volume": 543.7, "taker_buy_quote": 58.15239}, {"ts": 1769095320000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 38189.4, "quote_volume": 4088.95583, "trades": 30, "taker_buy_volume": 6525.6, "taker_buy_quote": 698.4233}, {"ts": 1769095380000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 15016.4, "quote_volume": 1605.28944, "trades": 34, "taker_buy_volume": 2308.9, "taker_buy_quote": 246.66665}, {"ts": 1769095440000, "open": 0.1068, "high": 0.1068, "low": 0.1062, "close": 0.1062, "volume": 412099.7, "quote_volume": 43822.55227, "trades": 208, "taker_buy_volume": 128765.0, "taker_buy_quote": 13699.50813}, {"ts": 1769095500000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 59790.8, "quote_volume": 6350.39743, "trades": 46, "taker_buy_volume": 37842.6, "taker_buy_quote": 4019.04215}, {"ts": 1769095560000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.1062, "volume": 130197.8, "quote_volume": 13823.39183, "trades": 123, "taker_buy_volume": 63897.8, "taker_buy_quote": 6786.12714}, {"ts": 1769095620000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 28085.3, "quote_volume": 2983.9264, "trades": 37, "taker_buy_volume": 13256.1, "taker_buy_quote": 1409.1066}, {"ts": 1769095680000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 93487.2, "quote_volume": 9918.03427, "trades": 77, "taker_buy_volume": 46847.7, "taker_buy_quote": 4970.52845}, {"ts": 1769095740000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 79791.0, "quote_volume": 8459.16206, "trades": 125, "taker_buy_volume": 28722.5, "taker_buy_quote": 3045.89176}, {"ts": 1769095800000, "open": 0.106, "high": 0.1062, "low": 0.1059, "close": 0.1061, "volume": 379091.3, "quote_volume": 40214.55348, "trades": 156, "taker_buy_volume": 220451.8, "taker_buy_quote": 23397.22181}, {"ts": 1769095860000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 45818.6, "quote_volume": 4855.3161, "trades": 70, "taker_buy_volume": 5902.6, "taker_buy_quote": 625.32474}, {"ts": 1769095920000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 21641.6, "quote_volume": 2289.6573, "trades": 87, "taker_buy_volume": 5306.6, "taker_buy_quote": 561.58285}, {"ts": 1769095980000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 20863.4, "quote_volume": 2209.26555, "trades": 42, "taker_buy_volume": 11603.4, "taker_buy_quote": 1228.68665}, {"ts": 1769096040000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 31566.5, "quote_volume": 3351.23649, "trades": 51, "taker_buy_volume": 23050.6, "taker_buy_quote": 2447.48547}, {"ts": 1769096100000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 223019.2, "quote_volume": 23743.94894, "trades": 78, "taker_buy_volume": 180332.8, "taker_buy_quote": 19202.02056}, {"ts": 1769096160000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 115810.8, "quote_volume": 12339.52437, "trades": 68, "taker_buy_volume": 88668.7, "taker_buy_quote": 9446.63029}, {"ts": 1769096220000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 39637.9, "quote_volume": 4223.44513, "trades": 59, "taker_buy_volume": 34396.5, "taker_buy_quote": 3664.98737}, {"ts": 1769096280000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 11622.5, "quote_volume": 1240.12075, "trades": 19, "taker_buy_volume": 6594.8, "taker_buy_quote": 703.66516}, {"ts": 1769096340000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 32924.9, "quote_volume": 3516.22976, "trades": 37, "taker_buy_volume": 20253.0, "taker_buy_quote": 2163.0204}, {"ts": 1769096400000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 18190.4, "quote_volume": 1940.38965, "trades": 33, "taker_buy_volume": 5237.5, "taker_buy_quote": 558.85007}, {"ts": 1769096460000, "open": 0.1067, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 498522.2, "quote_volume": 53193.16486, "trades": 152, "taker_buy_volume": 145068.3, "taker_buy_quote": 15481.22114}, {"ts": 1769096520000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 113893.9, "quote_volume": 12143.46099, "trades": 73, "taker_buy_volume": 95089.6, "taker_buy_quote": 10138.75127}, {"ts": 1769096580000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 67009.9, "quote_volume": 7149.69281, "trades": 27, "taker_buy_volume": 63086.9, "taker_buy_quote": 6731.37973}, {"ts": 1769096640000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 28389.1, "quote_volume": 3032.74893, "trades": 24, "taker_buy_volume": 25930.2, "taker_buy_quote": 2769.95141}, {"ts": 1769096700000, "open": 0.1069, "high": 0.1071, "low": 0.1068, "close": 0.1071, "volume": 226264.7, "quote_volume": 24210.72781, "trades": 137, "taker_buy_volume": 108503.9, "taker_buy_quote": 11612.46531}, {"ts": 1769096760000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 110707.1, "quote_volume": 11863.37009, "trades": 63, "taker_buy_volume": 78900.0, "taker_buy_quote": 8454.04775}, {"ts": 1769096820000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 51343.0, "quote_volume": 5494.82053, "trades": 27, "taker_buy_volume": 25142.8, "taker_buy_quote": 2691.45}, {"ts": 1769096880000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5456.6, "quote_volume": 583.34685, "trades": 24, "taker_buy_volume": 1410.4, "taker_buy_quote": 150.80807}, {"ts": 1769096940000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 122597.4, "quote_volume": 13098.69114, "trades": 66, "taker_buy_volume": 22949.7, "taker_buy_quote": 2451.14742}, {"ts": 1769097000000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 26520.7, "quote_volume": 2832.24745, "trades": 40, "taker_buy_volume": 22538.6, "taker_buy_quote": 2407.12248}, {"ts": 1769097060000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 78533.9, "quote_volume": 8379.53138, "trades": 23, "taker_buy_volume": 50118.0, "taker_buy_quote": 5347.60258}, {"ts": 1769097120000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 417.4, "quote_volume": 44.49484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097180000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3496.6, "quote_volume": 372.74788, "trades": 9, "taker_buy_volume": 103.2, "taker_buy_quote": 11.01144}, {"ts": 1769097240000, "open": 0.1066, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 38843.3, "quote_volume": 4138.28032, "trades": 38, "taker_buy_volume": 250.9, "taker_buy_quote": 26.74145}, {"ts": 1769097300000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 15158.6, "quote_volume": 1615.86885, "trades": 34, "taker_buy_volume": 8602.0, "taker_buy_quote": 916.98279}, {"ts": 1769097360000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 16727.4, "quote_volume": 1781.59353, "trades": 15, "taker_buy_volume": 103.2, "taker_buy_quote": 11.01144}, {"ts": 1769097420000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1896.5, "quote_volume": 201.90704, "trades": 10, "taker_buy_volume": 1194.4, "taker_buy_quote": 127.2036}, {"ts": 1769097480000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 639.2, "quote_volume": 68.01088, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097540000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 48801.6, "quote_volume": 5197.38824, "trades": 24, "taker_buy_volume": 13951.9, "taker_buy_quote": 1485.89519}, {"ts": 1769097600000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 84549.1, "quote_volume": 9019.8239, "trades": 44, "taker_buy_volume": 83866.3, "taker_buy_quote": 8947.01464}, {"ts": 1769097660000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 32583.2, "quote_volume": 3482.51799, "trades": 52, "taker_buy_volume": 25630.1, "taker_buy_quote": 2739.9028}, {"ts": 1769097720000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 85464.2, "quote_volume": 9139.71232, "trades": 37, "taker_buy_volume": 79389.3, "taker_buy_quote": 8490.25282}, {"ts": 1769097780000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 7746.4, "quote_volume": 828.69233, "trades": 17, "taker_buy_volume": 4358.4, "taker_buy_quote": 466.42513}, {"ts": 1769097840000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 11531.5, "quote_volume": 1233.8705, "trades": 13, "taker_buy_volume": 1971.9, "taker_buy_quote": 210.9933}, {"ts": 1769097900000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1067, "volume": 27500.6, "quote_volume": 2936.3334, "trades": 25, "taker_buy_volume": 3215.2, "taker_buy_quote": 344.00954}, {"ts": 1769097960000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 61906.5, "quote_volume": 6611.21021, "trades": 47, "taker_buy_volume": 55635.6, "taker_buy_quote": 5941.88208}, {"ts": 1769098020000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 27566.2, "quote_volume": 2944.36207, "trades": 22, "taker_buy_volume": 14005.0, "taker_buy_quote": 1497.11294}, {"ts": 1769098080000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 3760.0, "quote_volume": 400.76867, "trades": 17, "taker_buy_volume": 789.4, "taker_buy_quote": 84.15004}, {"ts": 1769098140000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 25468.1, "quote_volume": 2716.82536, "trades": 36, "taker_buy_volume": 24492.6, "taker_buy_quote": 2612.81947}, {"ts": 1769098200000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 8934.2, "quote_volume": 953.00922, "trades": 17, "taker_buy_volume": 292.9, "taker_buy_quote": 31.25243}, {"ts": 1769098260000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 64939.1, "quote_volume": 6922.33724, "trades": 39, "taker_buy_volume": 28950.7, "taker_buy_quote": 3086.14462}, {"ts": 1769098320000, "open": 0.1067, "high": 0.1069, "low": 0.1066, "close": 0.1068, "volume": 83802.7, "quote_volume": 8943.39523, "trades": 41, "taker_buy_volume": 83055.8, "taker_buy_quote": 8863.6636}, {"ts": 1769098380000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 133088.4, "quote_volume": 14218.81994, "trades": 71, "taker_buy_volume": 99743.0, "taker_buy_quote": 10659.56104}, {"ts": 1769098440000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 52506.4, "quote_volume": 5602.61733, "trades": 39, "taker_buy_volume": 2705.6, "taker_buy_quote": 288.88228}, {"ts": 1769098500000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 63840.5, "quote_volume": 6817.70934, "trades": 51, "taker_buy_volume": 40303.7, "taker_buy_quote": 4304.09212}, {"ts": 1769098560000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 72597.4, "quote_volume": 7764.99017, "trades": 31, "taker_buy_volume": 70467.2, "taker_buy_quote": 7537.34303}, {"ts": 1769098620000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 23579.6, "quote_volume": 2518.30035, "trades": 62, "taker_buy_volume": 18298.4, "taker_buy_quote": 1954.27661}, {"ts": 1769098680000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 110885.1, "quote_volume": 11833.84902, "trades": 126, "taker_buy_volume": 34686.4, "taker_buy_quote": 3703.25207}, {"ts": 1769098740000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1079.8, "quote_volume": 115.21466, "trades": 12, "taker_buy_volume": 344.8, "taker_buy_quote": 36.79016}, {"ts": 1769098800000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 22342.9, "quote_volume": 2385.66775, "trades": 17, "taker_buy_volume": 15884.0, "taker_buy_quote": 1696.41863}, {"ts": 1769098860000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 39554.4, "quote_volume": 4222.33086, "trades": 21, "taker_buy_volume": 19886.0, "taker_buy_quote": 2123.81949}, {"ts": 1769098920000, "open": 0.1068, "high": 0.1074, "low": 0.1068, "close": 0.1074, "volume": 82191.4, "quote_volume": 8796.92552, "trades": 77, "taker_buy_volume": 75663.2, "taker_buy_quote": 8097.32991}, {"ts": 1769098980000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 53603.8, "quote_volume": 5753.7546, "trades": 67, "taker_buy_volume": 34267.9, "taker_buy_quote": 3678.06414}, {"ts": 1769099040000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 97180.8, "quote_volume": 10438.05303, "trades": 83, "taker_buy_volume": 81908.9, "taker_buy_quote": 8797.97387}, {"ts": 1769099100000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 270889.3, "quote_volume": 29156.05475, "trades": 139, "taker_buy_volume": 167482.6, "taker_buy_quote": 18026.67425}, {"ts": 1769099160000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 7431.5, "quote_volume": 799.57566, "trades": 14, "taker_buy_volume": 6894.1, "taker_buy_quote": 741.80516}, {"ts": 1769099220000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 1878.3, "quote_volume": 202.11252, "trades": 16, "taker_buy_volume": 220.8, "taker_buy_quote": 23.76552}, {"ts": 1769099280000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 4553.7, "quote_volume": 489.78223, "trades": 23, "taker_buy_volume": 2301.4, "taker_buy_quote": 247.63064}, {"ts": 1769099340000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1073, "volume": 5861.0, "quote_volume": 629.9116, "trades": 16, "taker_buy_volume": 146.8, "taker_buy_quote": 15.7789}, {"ts": 1769099400000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 10846.3, "quote_volume": 1165.76159, "trades": 47, "taker_buy_volume": 7667.6, "taker_buy_quote": 824.20214}, {"ts": 1769099460000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 6455.1, "quote_volume": 693.8858, "trades": 30, "taker_buy_volume": 474.9, "taker_buy_quote": 51.06012}, {"ts": 1769099520000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 17072.0, "quote_volume": 1835.42226, "trades": 20, "taker_buy_volume": 16548.6, "taker_buy_quote": 1779.14209}, {"ts": 1769099580000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 21585.0, "quote_volume": 2316.56184, "trades": 38, "taker_buy_volume": 6687.9, "taker_buy_quote": 717.8502}, {"ts": 1769099640000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 5496.9, "quote_volume": 590.29704, "trades": 10, "taker_buy_volume": 4796.7, "taker_buy_quote": 515.16558}, {"ts": 1769099700000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 5685.9, "quote_volume": 610.10181, "trades": 11, "taker_buy_volume": 194.4, "taker_buy_quote": 20.86386}, {"ts": 1769099760000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 18378.2, "quote_volume": 1974.93651, "trades": 28, "taker_buy_volume": 12699.6, "taker_buy_quote": 1364.55117}, {"ts": 1769099820000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 23390.9, "quote_volume": 2512.47419, "trades": 27, "taker_buy_volume": 17580.9, "taker_buy_quote": 1888.53929}, {"ts": 1769099880000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 31396.5, "quote_volume": 3375.64169, "trades": 22, "taker_buy_volume": 7002.6, "taker_buy_quote": 753.29744}, {"ts": 1769099940000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1865.2, "quote_volume": 200.509, "trades": 15, "taker_buy_volume": 1046.7, "taker_buy_quote": 112.52025}, {"ts": 1769100000000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 4693.4, "quote_volume": 504.14182, "trades": 10, "taker_buy_volume": 608.8, "taker_buy_quote": 65.446}, {"ts": 1769100060000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1953.5, "quote_volume": 209.75465, "trades": 12, "taker_buy_volume": 186.4, "taker_buy_quote": 20.01936}, {"ts": 1769100120000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 1394.4, "quote_volume": 149.76472, "trades": 19, "taker_buy_volume": 762.3, "taker_buy_quote": 81.89619}, {"ts": 1769100180000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 7571.8, "quote_volume": 813.97874, "trades": 13, "taker_buy_volume": 5179.7, "taker_buy_quote": 556.82799}, {"ts": 1769100240000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 73109.2, "quote_volume": 7866.92057, "trades": 20, "taker_buy_volume": 71608.1, "taker_buy_quote": 7705.49221}, {"ts": 1769100300000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1078, "volume": 37018.4, "quote_volume": 3989.90326, "trades": 30, "taker_buy_volume": 34504.4, "taker_buy_quote": 3718.90542}, {"ts": 1769100360000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 38003.2, "quote_volume": 4101.60178, "trades": 26, "taker_buy_volume": 37448.4, "taker_buy_quote": 4041.74402}, {"ts": 1769100420000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 219251.4, "quote_volume": 23678.8707, "trades": 82, "taker_buy_volume": 75296.0, "taker_buy_quote": 8136.0935}, {"ts": 1769100480000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 53209.0, "quote_volume": 5758.09823, "trades": 58, "taker_buy_volume": 39968.3, "taker_buy_quote": 4325.50926}, {"ts": 1769100540000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 2874.7, "quote_volume": 310.93394, "trades": 11, "taker_buy_volume": 1788.7, "taker_buy_quote": 193.53734}, {"ts": 1769100600000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 65060.7, "quote_volume": 7033.9356, "trades": 44, "taker_buy_volume": 40747.3, "taker_buy_quote": 4405.65706}, {"ts": 1769100660000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 98774.6, "quote_volume": 10682.43003, "trades": 50, "taker_buy_volume": 75795.9, "taker_buy_quote": 8198.43995}, {"ts": 1769100720000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 111555.1, "quote_volume": 12084.76715, "trades": 59, "taker_buy_volume": 64741.2, "taker_buy_quote": 7015.14673}, {"ts": 1769100780000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 73500.1, "quote_volume": 7952.71082, "trades": 60, "taker_buy_volume": 8532.9, "taker_buy_quote": 923.25978}, {"ts": 1769100840000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 32139.9, "quote_volume": 3478.55058, "trades": 24, "taker_buy_volume": 31655.0, "taker_buy_quote": 3426.13289}, {"ts": 1769100900000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1217.7, "quote_volume": 131.78769, "trades": 13, "taker_buy_volume": 325.5, "taker_buy_quote": 35.25165}, {"ts": 1769100960000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 53479.4, "quote_volume": 5781.76633, "trades": 33, "taker_buy_volume": 9267.1, "taker_buy_quote": 1002.39212}, {"ts": 1769101020000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 46764.4, "quote_volume": 5061.04946, "trades": 33, "taker_buy_volume": 31818.7, "taker_buy_quote": 3443.93211}, {"ts": 1769101080000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 22758.4, "quote_volume": 2463.84391, "trades": 32, "taker_buy_volume": 14822.0, "taker_buy_quote": 1605.12543}, {"ts": 1769101140000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 21672.0, "quote_volume": 2345.06003, "trades": 22, "taker_buy_volume": 3824.5, "taker_buy_quote": 413.96977}, {"ts": 1769101200000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 54804.6, "quote_volume": 5929.78962, "trades": 32, "taker_buy_volume": 43164.6, "taker_buy_quote": 4670.41895}, {"ts": 1769101260000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 56721.8, "quote_volume": 6140.29128, "trades": 52, "taker_buy_volume": 47859.0, "taker_buy_quote": 5182.13043}, {"ts": 1769101320000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 80516.7, "quote_volume": 8718.66241, "trades": 41, "taker_buy_volume": 18138.5, "taker_buy_quote": 1963.99613}, {"ts": 1769101380000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 6051.0, "quote_volume": 655.22981, "trades": 20, "taker_buy_volume": 3973.6, "taker_buy_quote": 430.34088}, {"ts": 1769101440000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 26994.2, "quote_volume": 2923.47186, "trades": 7, "taker_buy_volume": 26419.4, "taker_buy_quote": 2861.22102}, {"ts": 1769101500000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 26898.3, "quote_volume": 2912.7099, "trades": 33, "taker_buy_volume": 1768.7, "taker_buy_quote": 191.39334}, {"ts": 1769101560000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 6156.2, "quote_volume": 666.10084, "trades": 10, "taker_buy_volume": 5463.1, "taker_buy_quote": 591.10742}, {"ts": 1769101620000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1382.6, "quote_volume": 149.54712, "trades": 19, "taker_buy_volume": 249.8, "taker_buy_quote": 27.02836}, {"ts": 1769101680000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 114087.3, "quote_volume": 12371.84854, "trades": 105, "taker_buy_volume": 101767.6, "taker_buy_quote": 11036.76483}, {"ts": 1769101740000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 165948.9, "quote_volume": 18017.76183, "trades": 70, "taker_buy_volume": 137760.5, "taker_buy_quote": 14958.95417}, {"ts": 1769101800000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 261173.2, "quote_volume": 28368.33698, "trades": 131, "taker_buy_volume": 91115.8, "taker_buy_quote": 9900.14671}, {"ts": 1769101860000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 7531.1, "quote_volume": 817.82476, "trades": 13, "taker_buy_volume": 6713.7, "taker_buy_quote": 729.10782}, {"ts": 1769101920000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 10823.1, "quote_volume": 1174.21417, "trades": 26, "taker_buy_volume": 3015.1, "taker_buy_quote": 327.11896}, {"ts": 1769101980000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 36558.2, "quote_volume": 3962.94408, "trades": 18, "taker_buy_volume": 19127.1, "taker_buy_quote": 2075.15595}, {"ts": 1769102040000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 1051.2, "quote_volume": 113.95929, "trades": 14, "taker_buy_volume": 92.1, "taker_buy_quote": 9.99285}, {"ts": 1769102100000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 59949.7, "quote_volume": 6492.55251, "trades": 36, "taker_buy_volume": 43813.0, "taker_buy_quote": 4744.9479}, {"ts": 1769102160000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 36592.4, "quote_volume": 3966.64694, "trades": 17, "taker_buy_volume": 35970.6, "taker_buy_quote": 3899.306}, {"ts": 1769102220000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 34076.7, "quote_volume": 3693.59217, "trades": 23, "taker_buy_volume": 5369.7, "taker_buy_quote": 582.06093}, {"ts": 1769102280000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 26082.8, "quote_volume": 2824.71064, "trades": 19, "taker_buy_volume": 357.5, "taker_buy_quote": 38.71725}, {"ts": 1769102340000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 10257.0, "quote_volume": 1108.93867, "trades": 17, "taker_buy_volume": 92.4, "taker_buy_quote": 10.00692}, {"ts": 1769102400000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 5573.9, "quote_volume": 603.09598, "trades": 11, "taker_buy_volume": 4631.3, "taker_buy_quote": 501.10666}, {"ts": 1769102460000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 1871.0, "quote_volume": 202.35707, "trades": 14, "taker_buy_volume": 698.5, "taker_buy_quote": 75.58601}, {"ts": 1769102520000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 904.6, "quote_volume": 97.81778, "trades": 7, "taker_buy_volume": 305.2, "taker_buy_quote": 33.02264}, {"ts": 1769102580000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 70070.9, "quote_volume": 7569.12042, "trades": 41, "taker_buy_volume": 60551.8, "taker_buy_quote": 6541.02921}, {"ts": 1769102640000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 18077.7, "quote_volume": 1951.58135, "trades": 21, "taker_buy_volume": 145.8, "taker_buy_quote": 15.7464}, {"ts": 1769102700000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 33042.1, "quote_volume": 3560.35407, "trades": 41, "taker_buy_volume": 2147.8, "taker_buy_quote": 231.72255}, {"ts": 1769102760000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 2295.0, "quote_volume": 247.15386, "trades": 9, "taker_buy_volume": 1658.2, "taker_buy_quote": 178.58814}, {"ts": 1769102820000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 14904.5, "quote_volume": 1604.68208, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102880000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 135448.0, "quote_volume": 14574.03478, "trades": 59, "taker_buy_volume": 131021.3, "taker_buy_quote": 14097.89188}, {"ts": 1769102940000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1088.9, "quote_volume": 117.16564, "trades": 8, "taker_buy_volume": 146.7, "taker_buy_quote": 15.78492}, {"ts": 1769103000000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 78716.4, "quote_volume": 8477.77037, "trades": 45, "taker_buy_volume": 1756.7, "taker_buy_quote": 189.21068}, {"ts": 1769103060000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2897.9, "quote_volume": 312.10383, "trades": 14, "taker_buy_volume": 1393.1, "taker_buy_quote": 150.03687}, {"ts": 1769103120000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 31024.5, "quote_volume": 3345.28547, "trades": 26, "taker_buy_volume": 30466.2, "taker_buy_quote": 3285.10073}, {"ts": 1769103180000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 17809.4, "quote_volume": 1921.58562, "trades": 18, "taker_buy_volume": 14999.3, "taker_buy_quote": 1618.42447}, {"ts": 1769103240000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 49266.4, "quote_volume": 5315.85592, "trades": 24, "taker_buy_volume": 47471.1, "taker_buy_quote": 5122.14305}, {"ts": 1769103300000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 21304.9, "quote_volume": 2296.70635, "trades": 27, "taker_buy_volume": 6817.2, "taker_buy_quote": 734.93229}, {"ts": 1769103360000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 55356.9, "quote_volume": 5961.89634, "trades": 39, "taker_buy_volume": 4142.4, "taker_buy_quote": 446.13648}, {"ts": 1769103420000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 2100.9, "quote_volume": 226.23905, "trades": 12, "taker_buy_volume": 1119.2, "taker_buy_quote": 120.53784}, {"ts": 1769103480000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 19504.4, "quote_volume": 2102.48445, "trades": 32, "taker_buy_volume": 16660.5, "taker_buy_quote": 1795.91203}, {"ts": 1769103540000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 3001.3, "quote_volume": 323.11257, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103600000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2647.1, "quote_volume": 285.09267, "trades": 10, "taker_buy_volume": 1626.7, "taker_buy_quote": 175.19559}, {"ts": 1769103660000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2813.5, "quote_volume": 303.01395, "trades": 16, "taker_buy_volume": 1139.3, "taker_buy_quote": 122.70261}, {"ts": 1769103720000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 16519.0, "quote_volume": 1780.536, "trades": 16, "taker_buy_volume": 15944.1, "taker_buy_quote": 1718.66934}, {"ts": 1769103780000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1142.7, "quote_volume": 123.13087, "trades": 2, "taker_buy_volume": 620.8, "taker_buy_quote": 66.92224}, {"ts": 1769103840000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 8622.1, "quote_volume": 928.71456, "trades": 9, "taker_buy_volume": 1143.9, "taker_buy_quote": 123.31242}, {"ts": 1769103900000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 5922.5, "quote_volume": 638.98865, "trades": 25, "taker_buy_volume": 4292.8, "taker_buy_quote": 463.19312}, {"ts": 1769103960000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1083, "volume": 27431.8, "quote_volume": 2967.4543, "trades": 41, "taker_buy_volume": 22858.5, "taker_buy_quote": 2473.40581}, {"ts": 1769104020000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 33521.9, "quote_volume": 3633.81592, "trades": 26, "taker_buy_volume": 15789.6, "taker_buy_quote": 1711.6346}, {"ts": 1769104080000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 39892.9, "quote_volume": 4320.34305, "trades": 38, "taker_buy_volume": 33709.7, "taker_buy_quote": 3650.76973}, {"ts": 1769104140000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 709.7, "quote_volume": 76.79971, "trades": 3, "taker_buy_volume": 101.7, "taker_buy_quote": 11.01411}, {"ts": 1769104200000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 580.5, "quote_volume": 62.8101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104260000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 6858.7, "quote_volume": 742.75056, "trades": 18, "taker_buy_volume": 4326.8, "taker_buy_quote": 468.59244}, {"ts": 1769104320000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 737.4, "quote_volume": 79.78668, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104380000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 3097.7, "quote_volume": 335.17114, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104440000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 24174.7, "quote_volume": 2617.80732, "trades": 24, "taker_buy_volume": 19876.2, "taker_buy_quote": 2152.58276}, {"ts": 1769104500000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 3300.0, "quote_volume": 357.39, "trades": 18, "taker_buy_volume": 1142.5, "taker_buy_quote": 123.73275}, {"ts": 1769104560000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 4556.1, "quote_volume": 493.12631, "trades": 8, "taker_buy_volume": 1562.9, "taker_buy_quote": 169.26207}, {"ts": 1769104620000, "open": 0.1082, "high": 0.1085, "low": 0.1082, "close": 0.1084, "volume": 80619.5, "quote_volume": 8739.48374, "trades": 46, "taker_buy_volume": 67773.7, "taker_buy_quote": 7347.40669}, {"ts": 1769104680000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 23458.1, "quote_volume": 2544.81018, "trades": 11, "taker_buy_volume": 19521.4, "taker_buy_quote": 2118.0719}, {"ts": 1769104740000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 3995.1, "quote_volume": 433.0777, "trades": 5, "taker_buy_volume": 88.6, "taker_buy_quote": 9.6131}, {"ts": 1769104800000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 14747.1, "quote_volume": 1598.26279, "trades": 31, "taker_buy_volume": 5882.7, "taker_buy_quote": 637.65351}, {"ts": 1769104860000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 75863.3, "quote_volume": 8215.54458, "trades": 29, "taker_buy_volume": 61268.6, "taker_buy_quote": 6635.42951}, {"ts": 1769104920000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 97467.2, "quote_volume": 10545.82277, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104980000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 168266.4, "quote_volume": 18188.06922, "trades": 76, "taker_buy_volume": 86294.5, "taker_buy_quote": 9328.53505}, {"ts": 1769105040000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 4043.3, "quote_volume": 436.68567, "trades": 17, "taker_buy_volume": 1212.9, "taker_buy_quote": 131.00247}, {"ts": 1769105100000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 759.5, "quote_volume": 81.97692, "trades": 12, "taker_buy_volume": 268.7, "taker_buy_quote": 29.0196}, {"ts": 1769105160000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 4597.6, "quote_volume": 496.4099, "trades": 9, "taker_buy_volume": 3288.6, "taker_buy_quote": 355.1688}, {"ts": 1769105220000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 837.6, "quote_volume": 90.38678, "trades": 5, "taker_buy_volume": 97.4, "taker_buy_quote": 10.5192}, {"ts": 1769105280000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 6059.8, "quote_volume": 654.69704, "trades": 37, "taker_buy_volume": 2095.2, "taker_buy_quote": 226.38164}, {"ts": 1769105340000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 3043.7, "quote_volume": 328.72885, "trades": 12, "taker_buy_volume": 92.5, "taker_buy_quote": 9.99925}, {"ts": 1769105400000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 8933.6, "quote_volume": 964.8288, "trades": 15, "taker_buy_volume": 1045.8, "taker_buy_quote": 112.9464}, {"ts": 1769105460000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 10424.2, "quote_volume": 1124.77581, "trades": 18, "taker_buy_volume": 8262.8, "taker_buy_quote": 891.56075}, {"ts": 1769105520000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 15481.6, "quote_volume": 1671.96115, "trades": 20, "taker_buy_volume": 14721.8, "taker_buy_quote": 1589.9544}, {"ts": 1769105580000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 555.9, "quote_volume": 59.98161, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105640000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 3006.7, "quote_volume": 324.23895, "trades": 9, "taker_buy_volume": 169.5, "taker_buy_quote": 18.28905}, {"ts": 1769105700000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 2841.7, "quote_volume": 306.40631, "trades": 31, "taker_buy_volume": 1579.7, "taker_buy_quote": 170.40587}, {"ts": 1769105760000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 23770.9, "quote_volume": 2569.5854, "trades": 24, "taker_buy_volume": 15792.6, "taker_buy_quote": 1707.13117}, {"ts": 1769105820000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 802.3, "quote_volume": 86.66995, "trades": 4, "taker_buy_volume": 215.5, "taker_buy_quote": 23.29555}, {"ts": 1769105880000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1701.5, "quote_volume": 183.762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105940000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 16699.4, "quote_volume": 1805.1879, "trades": 12, "taker_buy_volume": 16200.7, "taker_buy_quote": 1751.3283}, {"ts": 1769106000000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 30979.1, "quote_volume": 3348.92796, "trades": 22, "taker_buy_volume": 3803.2, "taker_buy_quote": 411.15757}, {"ts": 1769106060000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 4287.1, "quote_volume": 463.80061, "trades": 9, "taker_buy_volume": 2677.5, "taker_buy_quote": 289.7055}, {"ts": 1769106120000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 1899.7, "quote_volume": 205.39442, "trades": 7, "taker_buy_volume": 966.0, "taker_buy_quote": 104.5155}, {"ts": 1769106180000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 21524.4, "quote_volume": 2326.74172, "trades": 9, "taker_buy_volume": 2466.7, "taker_buy_quote": 266.65027}, {"ts": 1769106240000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3094.7, "quote_volume": 334.2276, "trades": 9, "taker_buy_volume": 159.3, "taker_buy_quote": 17.2044}, {"ts": 1769106300000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 3791.6, "quote_volume": 409.10701, "trades": 13, "taker_buy_volume": 132.2, "taker_buy_quote": 14.26438}, {"ts": 1769106360000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 2833.7, "quote_volume": 305.47286, "trades": 11, "taker_buy_volume": 185.7, "taker_buy_quote": 20.01846}, {"ts": 1769106420000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 27107.9, "quote_volume": 2924.83474, "trades": 20, "taker_buy_volume": 25374.0, "taker_buy_quote": 2737.81526}, {"ts": 1769106480000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 734.8, "quote_volume": 79.21607, "trades": 4, "taker_buy_volume": 46.3, "taker_buy_quote": 4.99577}, {"ts": 1769106540000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 12546.7, "quote_volume": 1352.54627, "trades": 9, "taker_buy_volume": 120.1, "taker_buy_quote": 12.95879}, {"ts": 1769106600000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 5151.6, "quote_volume": 556.12417, "trades": 15, "taker_buy_volume": 2799.9, "taker_buy_quote": 302.2795}, {"ts": 1769106660000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 6213.9, "quote_volume": 671.72259, "trades": 13, "taker_buy_volume": 2673.5, "taker_buy_quote": 289.00535}, {"ts": 1769106720000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3193.4, "quote_volume": 344.8872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106780000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 2646.9, "quote_volume": 286.09187, "trades": 9, "taker_buy_volume": 1679.3, "taker_buy_quote": 181.55652}, {"ts": 1769106840000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 687.2, "quote_volume": 74.22732, "trades": 4, "taker_buy_volume": 48.6, "taker_buy_quote": 5.25366}, {"ts": 1769106900000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 5807.9, "quote_volume": 626.82313, "trades": 15, "taker_buy_volume": 2861.5, "taker_buy_quote": 308.75585}, {"ts": 1769106960000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 25419.0, "quote_volume": 2740.18582, "trades": 19, "taker_buy_volume": 176.2, "taker_buy_quote": 19.01198}, {"ts": 1769107020000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 4040.5, "quote_volume": 435.52527, "trades": 7, "taker_buy_volume": 3023.1, "taker_buy_quote": 325.89018}, {"ts": 1769107080000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 19024.4, "quote_volume": 2050.83033, "trades": 13, "taker_buy_volume": 17418.9, "taker_buy_quote": 1877.76578}, {"ts": 1769107140000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 5747.4, "quote_volume": 620.13018, "trades": 9, "taker_buy_volume": 5057.6, "taker_buy_quote": 545.71504}, {"ts": 1769107200000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 568.8, "quote_volume": 61.37352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107260000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 685.8, "quote_volume": 73.99782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107320000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 1698.1, "quote_volume": 183.34693, "trades": 4, "taker_buy_volume": 1219.4, "taker_buy_quote": 131.6952}, {"ts": 1769107380000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 531.6, "quote_volume": 57.35964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 13332.5, "quote_volume": 1439.38769, "trades": 7, "taker_buy_volume": 8109.4, "taker_buy_quote": 875.8152}, {"ts": 1769107500000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 10646.0, "quote_volume": 1147.61682, "trades": 26, "taker_buy_volume": 935.6, "taker_buy_quote": 100.85768}, {"ts": 1769107560000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 775.2, "quote_volume": 83.57119, "trades": 5, "taker_buy_volume": 46.3, "taker_buy_quote": 4.99577}, {"ts": 1769107620000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 2011.7, "quote_volume": 216.81437, "trades": 12, "taker_buy_volume": 399.3, "taker_buy_quote": 43.04454}, {"ts": 1769107680000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2430.3, "quote_volume": 261.69215, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107740000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 1462.6, "quote_volume": 157.38598, "trades": 7, "taker_buy_volume": 102.2, "taker_buy_quote": 11.00694}, {"ts": 1769107800000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 30525.9, "quote_volume": 3281.47194, "trades": 50, "taker_buy_volume": 3782.6, "taker_buy_quote": 406.8561}, {"ts": 1769107860000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 12114.6, "quote_volume": 1300.41333, "trades": 17, "taker_buy_volume": 5167.5, "taker_buy_quote": 554.9895}, {"ts": 1769107920000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 32679.2, "quote_volume": 3509.67742, "trades": 18, "taker_buy_volume": 28837.3, "taker_buy_quote": 3097.12602}, {"ts": 1769107980000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 17791.0, "quote_volume": 1909.80767, "trades": 22, "taker_buy_volume": 83.9, "taker_buy_quote": 9.01086}, {"ts": 1769108040000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 31566.5, "quote_volume": 3387.08545, "trades": 14, "taker_buy_volume": 30831.9, "taker_buy_quote": 3308.26287}, {"ts": 1769108100000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 723.8, "quote_volume": 77.67863, "trades": 2, "taker_buy_volume": 148.9, "taker_buy_quote": 15.99186}, {"ts": 1769108160000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 8042.1, "quote_volume": 862.88059, "trades": 18, "taker_buy_volume": 1130.9, "taker_buy_quote": 121.35396}, {"ts": 1769108220000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1573.0, "quote_volume": 168.7303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108280000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 11999.4, "quote_volume": 1286.33568, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 96.48}, {"ts": 1769108340000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 3207.4, "quote_volume": 343.53122, "trades": 7, "taker_buy_volume": 186.8, "taker_buy_quote": 20.02496}, {"ts": 1769108400000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2858.2, "quote_volume": 306.45961, "trades": 15, "taker_buy_volume": 1316.6, "taker_buy_quote": 141.20009}, {"ts": 1769108460000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 36454.4, "quote_volume": 3903.67664, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108520000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 201298.8, "quote_volume": 21543.87128, "trades": 122, "taker_buy_volume": 147205.3, "taker_buy_quote": 15753.74886}, {"ts": 1769108580000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 5183.5, "quote_volume": 555.5646, "trades": 5, "taker_buy_volume": 4117.5, "taker_buy_quote": 441.396}, {"ts": 1769108640000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 43350.9, "quote_volume": 4649.71688, "trades": 38, "taker_buy_volume": 28523.1, "taker_buy_quote": 3058.77661}, {"ts": 1769108700000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 7171.6, "quote_volume": 769.65838, "trades": 13, "taker_buy_volume": 6202.9, "taker_buy_quote": 665.71687}, {"ts": 1769108760000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 37558.7, "quote_volume": 4033.11906, "trades": 21, "taker_buy_volume": 24127.3, "taker_buy_quote": 2591.27202}, {"ts": 1769108820000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 7497.1, "quote_volume": 804.45001, "trades": 18, "taker_buy_volume": 4846.2, "taker_buy_quote": 520.0159}, {"ts": 1769108880000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2186.3, "quote_volume": 234.5818, "trades": 13, "taker_buy_volume": 1224.3, "taker_buy_quote": 131.36739}, {"ts": 1769108940000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2693.1, "quote_volume": 288.91993, "trades": 7, "taker_buy_volume": 1145.0, "taker_buy_quote": 122.8585}, {"ts": 1769109000000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 2304.6, "quote_volume": 247.45729, "trades": 11, "taker_buy_volume": 1576.7, "taker_buy_quote": 169.33758}, {"ts": 1769109060000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 471.8, "quote_volume": 50.62414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109120000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 1933.2, "quote_volume": 207.6145, "trades": 11, "taker_buy_volume": 1097.2, "taker_buy_quote": 117.88722}, {"ts": 1769109180000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 148671.0, "quote_volume": 15952.41508, "trades": 89, "taker_buy_volume": 167.8, "taker_buy_quote": 18.02172}, {"ts": 1769109240000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1155.2, "quote_volume": 123.93326, "trades": 10, "taker_buy_volume": 251.9, "taker_buy_quote": 27.02887}, {"ts": 1769109300000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2492.8, "quote_volume": 267.20111, "trades": 16, "taker_buy_volume": 102.7, "taker_buy_quote": 11.00944}, {"ts": 1769109360000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 792.9, "quote_volume": 84.92893, "trades": 5, "taker_buy_volume": 93.4, "taker_buy_quote": 10.01248}, {"ts": 1769109420000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1323.3, "quote_volume": 141.75064, "trades": 11, "taker_buy_volume": 252.1, "taker_buy_quote": 27.02512}, {"ts": 1769109480000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 5972.2, "quote_volume": 639.14713, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109540000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 74396.0, "quote_volume": 7968.66015, "trades": 29, "taker_buy_volume": 71100.2, "taker_buy_quote": 7615.35039}, {"ts": 1769109600000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 14277.8, "quote_volume": 1531.7672, "trades": 18, "taker_buy_volume": 1909.9, "taker_buy_quote": 204.93227}, {"ts": 1769109660000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 3254.2, "quote_volume": 348.52491, "trades": 17, "taker_buy_volume": 895.8, "taker_buy_quote": 95.99615}, {"ts": 1769109720000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 59986.6, "quote_volume": 6418.60303, "trades": 45, "taker_buy_volume": 55714.8, "taker_buy_quote": 5961.53257}, {"ts": 1769109780000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 19778.0, "quote_volume": 2122.74691, "trades": 31, "taker_buy_volume": 16307.3, "taker_buy_quote": 1750.42817}, {"ts": 1769109840000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 2340.6, "quote_volume": 251.38044, "trades": 10, "taker_buy_volume": 1676.8, "taker_buy_quote": 180.08832}, {"ts": 1769109900000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2484.3, "quote_volume": 266.84799, "trades": 11, "taker_buy_volume": 341.7, "taker_buy_quote": 36.73275}, {"ts": 1769109960000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 14594.0, "quote_volume": 1566.00896, "trades": 24, "taker_buy_volume": 1046.7, "taker_buy_quote": 112.41558}, {"ts": 1769110020000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2657.8, "quote_volume": 284.91616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110080000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 963.4, "quote_volume": 103.27648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110140000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 656.4, "quote_volume": 70.36608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110200000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 33027.1, "quote_volume": 3542.9849, "trades": 14, "taker_buy_volume": 22935.8, "taker_buy_quote": 2461.01134}, {"ts": 1769110260000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 19541.8, "quote_volume": 2098.9629, "trades": 29, "taker_buy_volume": 6423.9, "taker_buy_quote": 690.10974}, {"ts": 1769110320000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2572.3, "quote_volume": 276.37297, "trades": 12, "taker_buy_volume": 2120.1, "taker_buy_quote": 227.80669}, {"ts": 1769110380000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 6536.7, "quote_volume": 702.64002, "trades": 17, "taker_buy_volume": 2863.8, "taker_buy_quote": 307.8585}, {"ts": 1769110440000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 20601.6, "quote_volume": 2216.56944, "trades": 21, "taker_buy_volume": 18338.7, "taker_buy_quote": 1973.12199}, {"ts": 1769110500000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 49913.6, "quote_volume": 5375.62554, "trades": 28, "taker_buy_volume": 24555.7, "taker_buy_quote": 2644.64889}, {"ts": 1769110560000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 13679.7, "quote_volume": 1473.23512, "trades": 20, "taker_buy_volume": 11854.5, "taker_buy_quote": 1276.72965}, {"ts": 1769110620000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 6458.8, "quote_volume": 695.56652, "trades": 7, "taker_buy_volume": 5996.4, "taker_buy_quote": 645.81228}, {"ts": 1769110680000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 2722.3, "quote_volume": 293.40708, "trades": 16, "taker_buy_volume": 1979.1, "taker_buy_quote": 213.34698}, {"ts": 1769110740000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 477.2, "quote_volume": 51.44216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110800000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 7050.5, "quote_volume": 759.54362, "trades": 14, "taker_buy_volume": 1854.0, "taker_buy_quote": 199.8612}, {"ts": 1769110860000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 1872.1, "quote_volume": 201.75402, "trades": 7, "taker_buy_volume": 1288.5, "taker_buy_quote": 138.9003}, {"ts": 1769110920000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 4838.1, "quote_volume": 521.02032, "trades": 9, "taker_buy_volume": 3910.3, "taker_buy_quote": 421.13931}, {"ts": 1769110980000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 2237.4, "quote_volume": 240.74964, "trades": 15, "taker_buy_volume": 54.0, "taker_buy_quote": 5.8158}, {"ts": 1769111040000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 14128.4, "quote_volume": 1520.15938, "trades": 10, "taker_buy_volume": 13489.5, "taker_buy_quote": 1451.4702}, {"ts": 1769111100000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 677.6, "quote_volume": 72.90156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111160000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 64988.9, "quote_volume": 6999.13568, "trades": 45, "taker_buy_volume": 41253.8, "taker_buy_quote": 4442.9952}, {"ts": 1769111220000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 3987.2, "quote_volume": 428.83506, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111280000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 9545.1, "quote_volume": 1025.8626, "trades": 20, "taker_buy_volume": 714.0, "taker_buy_quote": 76.7084}, {"ts": 1769111340000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 591.4, "quote_volume": 63.46747, "trades": 6, "taker_buy_volume": 102.5, "taker_buy_quote": 11.0085}, {"ts": 1769111400000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 15267.3, "quote_volume": 1639.70658, "trades": 14, "taker_buy_volume": 2443.0, "taker_buy_quote": 262.43636}, {"ts": 1769111460000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 20213.8, "quote_volume": 2172.9835, "trades": 13, "taker_buy_volume": 19450.6, "taker_buy_quote": 2090.9395}, {"ts": 1769111520000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 24849.9, "quote_volume": 2673.80128, "trades": 48, "taker_buy_volume": 22266.2, "taker_buy_quote": 2395.84776}, {"ts": 1769111580000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 793.4, "quote_volume": 85.2905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111640000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 3337.1, "quote_volume": 359.07936, "trades": 15, "taker_buy_volume": 2706.2, "taker_buy_quote": 291.19452}, {"ts": 1769111700000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 2059.1, "quote_volume": 221.56483, "trades": 4, "taker_buy_volume": 56.7, "taker_buy_quote": 6.10659}, {"ts": 1769111760000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 13050.3, "quote_volume": 1403.89408, "trades": 18, "taker_buy_volume": 846.2, "taker_buy_quote": 90.97673}, {"ts": 1769111820000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 994.3, "quote_volume": 106.78782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111880000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 759.2, "quote_volume": 81.55391, "trades": 6, "taker_buy_volume": 158.3, "taker_buy_quote": 17.01725}, {"ts": 1769111940000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 856.9, "quote_volume": 92.03944, "trades": 6, "taker_buy_volume": 83.8, "taker_buy_quote": 9.0085}, {"ts": 1769112000000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 25916.6, "quote_volume": 2782.85259, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112060000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 14864.6, "quote_volume": 1595.65582, "trades": 21, "taker_buy_volume": 14392.9, "taker_buy_quote": 1545.04241}, {"ts": 1769112120000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 20783.6, "quote_volume": 2232.15947, "trades": 16, "taker_buy_volume": 15626.2, "taker_buy_quote": 1678.26037}, {"ts": 1769112180000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 52708.0, "quote_volume": 5666.06023, "trades": 35, "taker_buy_volume": 18018.6, "taker_buy_quote": 1936.9995}, {"ts": 1769112240000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 21070.1, "quote_volume": 2261.44171, "trades": 29, "taker_buy_volume": 18797.9, "taker_buy_quote": 2017.50443}, {"ts": 1769112300000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 19090.1, "quote_volume": 2051.41997, "trades": 22, "taker_buy_volume": 17366.6, "taker_buy_quote": 1866.32445}, {"ts": 1769112360000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 380525.1, "quote_volume": 40843.26779, "trades": 445, "taker_buy_volume": 253228.0, "taker_buy_quote": 27172.8737}, {"ts": 1769112420000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 50488.8, "quote_volume": 5417.82508, "trades": 86, "taker_buy_volume": 49436.3, "taker_buy_quote": 5304.89183}, {"ts": 1769112480000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 14437.8, "quote_volume": 1550.75705, "trades": 32, "taker_buy_volume": 13628.0, "taker_buy_quote": 1463.84103}, {"ts": 1769112540000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 17439.6, "quote_volume": 1873.16594, "trades": 15, "taker_buy_volume": 10450.0, "taker_buy_quote": 1122.4829}, {"ts": 1769112600000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 21789.4, "quote_volume": 2342.52772, "trades": 36, "taker_buy_volume": 21103.8, "taker_buy_quote": 2268.89428}, {"ts": 1769112660000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 12276.4, "quote_volume": 1319.72336, "trades": 15, "taker_buy_volume": 1033.6, "taker_buy_quote": 111.12236}, {"ts": 1769112720000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 33697.9, "quote_volume": 3625.89834, "trades": 38, "taker_buy_volume": 33100.6, "taker_buy_quote": 3561.68859}, {"ts": 1769112780000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 48799.4, "quote_volume": 5248.92108, "trades": 33, "taker_buy_volume": 3206.4, "taker_buy_quote": 344.93466}, {"ts": 1769112840000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 26004.4, "quote_volume": 2798.07621, "trades": 16, "taker_buy_volume": 24533.9, "taker_buy_quote": 2639.85786}, {"ts": 1769112900000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 71909.8, "quote_volume": 7744.77826, "trades": 75, "taker_buy_volume": 63180.0, "taker_buy_quote": 6804.5788}, {"ts": 1769112960000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 670.3, "quote_volume": 72.13285, "trades": 2, "taker_buy_volume": 85.7, "taker_buy_quote": 9.22989}, {"ts": 1769113020000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 37919.0, "quote_volume": 4080.14697, "trades": 23, "taker_buy_volume": 1844.0, "taker_buy_quote": 198.5059}, {"ts": 1769113080000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 22638.5, "quote_volume": 2431.75221, "trades": 54, "taker_buy_volume": 13632.2, "taker_buy_quote": 1464.52826}, {"ts": 1769113140000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 24276.5, "quote_volume": 2609.6709, "trades": 13, "taker_buy_volume": 23748.0, "taker_buy_quote": 2552.91}, {"ts": 1769113200000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 52815.0, "quote_volume": 5677.61435, "trades": 28, "taker_buy_volume": 47342.2, "taker_buy_quote": 5089.29579}, {"ts": 1769113260000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 30326.3, "quote_volume": 3257.22577, "trades": 29, "taker_buy_volume": 24393.5, "taker_buy_quote": 2620.04305}, {"ts": 1769113320000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 4528.4, "quote_volume": 485.93918, "trades": 19, "taker_buy_volume": 2112.1, "taker_buy_quote": 226.74439}, {"ts": 1769113380000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 5012.2, "quote_volume": 537.3358, "trades": 13, "taker_buy_volume": 279.6, "taker_buy_quote": 30.00108}, {"ts": 1769113440000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 5681.6, "quote_volume": 609.08676, "trades": 9, "taker_buy_volume": 192.4, "taker_buy_quote": 20.64452}, {"ts": 1769113500000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 7434.8, "quote_volume": 796.42569, "trades": 20, "taker_buy_volume": 6531.0, "taker_buy_quote": 699.62871}, {"ts": 1769113560000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2287.8, "quote_volume": 244.97687, "trades": 11, "taker_buy_volume": 933.0, "taker_buy_quote": 99.9243}, {"ts": 1769113620000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 70216.7, "quote_volume": 7508.40617, "trades": 75, "taker_buy_volume": 38745.6, "taker_buy_quote": 4143.09824}, {"ts": 1769113680000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 115849.5, "quote_volume": 12381.31077, "trades": 64, "taker_buy_volume": 37007.7, "taker_buy_quote": 3956.44976}, {"ts": 1769113740000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1007.6, "quote_volume": 107.76009, "trades": 4, "taker_buy_volume": 476.5, "taker_buy_quote": 50.9855}, {"ts": 1769113800000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 17761.4, "quote_volume": 1898.5608, "trades": 40, "taker_buy_volume": 10392.6, "taker_buy_quote": 1111.11054}, {"ts": 1769113860000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 56289.6, "quote_volume": 6022.11652, "trades": 33, "taker_buy_volume": 47969.8, "taker_buy_quote": 5132.01938}, {"ts": 1769113920000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 36760.1, "quote_volume": 3937.00671, "trades": 17, "taker_buy_volume": 35489.2, "taker_buy_quote": 3800.89332}, {"ts": 1769113980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 14366.3, "quote_volume": 1536.85128, "trades": 14, "taker_buy_volume": 1868.0, "taker_buy_quote": 199.876}, {"ts": 1769114040000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 4344.1, "quote_volume": 464.39083, "trades": 3, "taker_buy_volume": 65.4, "taker_buy_quote": 6.9978}, {"ts": 1769114100000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2143.5, "quote_volume": 229.14015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114160000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 11877.8, "quote_volume": 1269.76485, "trades": 11, "taker_buy_volume": 280.3, "taker_buy_quote": 29.9921}, {"ts": 1769114220000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 27254.8, "quote_volume": 2909.67986, "trades": 51, "taker_buy_volume": 4213.1, "taker_buy_quote": 450.09817}, {"ts": 1769114280000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 79680.1, "quote_volume": 8497.25468, "trades": 35, "taker_buy_volume": 37129.4, "taker_buy_quote": 3961.30334}, {"ts": 1769114340000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 27794.0, "quote_volume": 2968.34368, "trades": 10, "taker_buy_volume": 27238.8, "taker_buy_quote": 2909.10384}, {"ts": 1769114400000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 7741.2, "quote_volume": 825.64083, "trades": 13, "taker_buy_volume": 1082.5, "taker_buy_quote": 115.611}, {"ts": 1769114460000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 505.5, "quote_volume": 53.8863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114520000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2116.7, "quote_volume": 225.85189, "trades": 9, "taker_buy_volume": 344.8, "taker_buy_quote": 36.79016}, {"ts": 1769114580000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 105401.0, "quote_volume": 11236.53, "trades": 49, "taker_buy_volume": 10936.1, "taker_buy_quote": 1165.78826}, {"ts": 1769114640000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 25651.4, "quote_volume": 2734.43924, "trades": 26, "taker_buy_volume": 24132.9, "taker_buy_quote": 2572.56714}, {"ts": 1769114700000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 26912.3, "quote_volume": 2871.49162, "trades": 23, "taker_buy_volume": 22097.1, "taker_buy_quote": 2357.76057}, {"ts": 1769114760000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 13005.5, "quote_volume": 1387.68685, "trades": 26, "taker_buy_volume": 1298.4, "taker_buy_quote": 138.53928}, {"ts": 1769114820000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 90269.8, "quote_volume": 9641.81368, "trades": 38, "taker_buy_volume": 65690.6, "taker_buy_quote": 7016.76448}, {"ts": 1769114880000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3102.5, "quote_volume": 331.42231, "trades": 11, "taker_buy_volume": 753.1, "taker_buy_quote": 80.50639}, {"ts": 1769114940000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1540.9, "quote_volume": 164.56812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115000000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 461.7, "quote_volume": 49.30956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115060000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8024.2, "quote_volume": 856.93884, "trades": 24, "taker_buy_volume": 3582.9, "taker_buy_quote": 382.65372}, {"ts": 1769115120000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 2037.7, "quote_volume": 217.57372, "trades": 11, "taker_buy_volume": 1244.4, "taker_buy_quote": 132.91129}, {"ts": 1769115180000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 8823.8, "quote_volume": 941.61849, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115240000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 8341.0, "quote_volume": 890.01422, "trades": 10, "taker_buy_volume": 147.6, "taker_buy_quote": 15.76368}, {"ts": 1769115300000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1152.9, "quote_volume": 123.07381, "trades": 10, "taker_buy_volume": 446.2, "taker_buy_quote": 47.65416}, {"ts": 1769115360000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 23889.9, "quote_volume": 2549.88487, "trades": 17, "taker_buy_volume": 8325.4, "taker_buy_quote": 889.15272}, {"ts": 1769115420000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 402.6, "quote_volume": 42.99768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115480000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 686.0, "quote_volume": 73.27974, "trades": 7, "taker_buy_volume": 149.4, "taker_buy_quote": 15.97086}, {"ts": 1769115540000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 55511.7, "quote_volume": 5934.13845, "trades": 39, "taker_buy_volume": 48545.9, "taker_buy_quote": 5189.55671}, {"ts": 1769115600000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 19684.0, "quote_volume": 2104.22607, "trades": 16, "taker_buy_volume": 12797.5, "taker_buy_quote": 1368.05922}, {"ts": 1769115660000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 17112.5, "quote_volume": 1829.32335, "trades": 18, "taker_buy_volume": 1074.9, "taker_buy_quote": 115.00026}, {"ts": 1769115720000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 24458.3, "quote_volume": 2614.77419, "trades": 19, "taker_buy_volume": 23598.8, "taker_buy_quote": 2522.90206}, {"ts": 1769115780000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 3917.3, "quote_volume": 418.99301, "trades": 8, "taker_buy_volume": 2336.4, "taker_buy_quote": 249.9948}, {"ts": 1769115840000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 39320.9, "quote_volume": 4199.43044, "trades": 19, "taker_buy_volume": 1160.3, "taker_buy_quote": 123.92004}, {"ts": 1769115900000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1111.2, "quote_volume": 118.68598, "trades": 10, "taker_buy_volume": 396.4, "taker_buy_quote": 42.34534}, {"ts": 1769115960000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 5164.7, "quote_volume": 552.11391, "trades": 12, "taker_buy_volume": 4745.4, "taker_buy_quote": 507.29074}, {"ts": 1769116020000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 33660.1, "quote_volume": 3599.69992, "trades": 20, "taker_buy_volume": 13354.1, "taker_buy_quote": 1428.8887}, {"ts": 1769116080000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5144.5, "quote_volume": 550.08723, "trades": 3, "taker_buy_volume": 1401.8, "taker_buy_quote": 149.9926}, {"ts": 1769116140000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 830.9, "quote_volume": 88.9063, "trades": 7, "taker_buy_volume": 294.6, "taker_buy_quote": 31.5222}, {"ts": 1769116200000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 17533.5, "quote_volume": 1877.83785, "trades": 15, "taker_buy_volume": 14875.0, "taker_buy_quote": 1593.1125}, {"ts": 1769116260000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 19050.9, "quote_volume": 2040.35139, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116320000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 21680.5, "quote_volume": 2319.65739, "trades": 26, "taker_buy_volume": 9972.8, "taker_buy_quote": 1067.0896}, {"ts": 1769116380000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 33199.7, "quote_volume": 3552.33575, "trades": 10, "taker_buy_volume": 32607.0, "taker_buy_quote": 3488.95929}, {"ts": 1769116440000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 508.9, "quote_volume": 54.4523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116500000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 8493.3, "quote_volume": 909.5874, "trades": 12, "taker_buy_volume": 3221.8, "taker_buy_quote": 345.05478}, {"ts": 1769116560000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1823.5, "quote_volume": 195.20482, "trades": 4, "taker_buy_volume": 903.2, "taker_buy_quote": 96.73272}, {"ts": 1769116620000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 117311.1, "quote_volume": 12573.10191, "trades": 78, "taker_buy_volume": 59834.7, "taker_buy_quote": 6411.73655}, {"ts": 1769116680000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 63331.1, "quote_volume": 6782.84897, "trades": 36, "taker_buy_volume": 55809.0, "taker_buy_quote": 5977.1607}, {"ts": 1769116740000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 14123.6, "quote_volume": 1514.00165, "trades": 21, "taker_buy_volume": 1679.9, "taker_buy_quote": 180.08528}, {"ts": 1769116800000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 5592.2, "quote_volume": 599.48384, "trades": 13, "taker_buy_volume": 1047.0, "taker_buy_quote": 112.2384}, {"ts": 1769116860000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 989.9, "quote_volume": 106.11728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116920000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 62089.5, "quote_volume": 6655.9944, "trades": 19, "taker_buy_volume": 15179.3, "taker_buy_quote": 1627.22096}, {"ts": 1769116980000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2842.9, "quote_volume": 304.75888, "trades": 12, "taker_buy_volume": 1149.7, "taker_buy_quote": 123.24784}, {"ts": 1769117040000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 618.5, "quote_volume": 66.3032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117100000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 622.5, "quote_volume": 66.74597, "trades": 3, "taker_buy_volume": 139.7, "taker_buy_quote": 14.98981}, {"ts": 1769117160000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 853.9, "quote_volume": 91.55671, "trades": 4, "taker_buy_volume": 186.3, "taker_buy_quote": 19.98999}, {"ts": 1769117220000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 27516.7, "quote_volume": 2949.74018, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117280000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 115580.5, "quote_volume": 12385.73911, "trades": 44, "taker_buy_volume": 25426.4, "taker_buy_quote": 2723.60825}, {"ts": 1769117340000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 485.5, "quote_volume": 51.99705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117400000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 21032.1, "quote_volume": 2252.48299, "trades": 23, "taker_buy_volume": 18157.5, "taker_buy_quote": 1944.66825}, {"ts": 1769117460000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1134.7, "quote_volume": 121.4129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117520000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 7887.7, "quote_volume": 843.52347, "trades": 31, "taker_buy_volume": 2624.4, "taker_buy_quote": 280.65898}, {"ts": 1769117580000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 787.3, "quote_volume": 84.18762, "trades": 4, "taker_buy_volume": 252.5, "taker_buy_quote": 27.0175}, {"ts": 1769117640000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 85387.4, "quote_volume": 9136.46115, "trades": 20, "taker_buy_volume": 84885.8, "taker_buy_quote": 9082.78995}, {"ts": 1769117700000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 169870.2, "quote_volume": 18174.03848, "trades": 26, "taker_buy_volume": 271.2, "taker_buy_quote": 29.02588}, {"ts": 1769117760000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 987.4, "quote_volume": 105.57364, "trades": 6, "taker_buy_volume": 205.8, "taker_buy_quote": 22.0206}, {"ts": 1769117820000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 9158.1, "quote_volume": 979.00089, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117880000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 72179.0, "quote_volume": 7723.08878, "trades": 19, "taker_buy_volume": 63679.5, "taker_buy_quote": 6813.7065}, {"ts": 1769117940000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1638.3, "quote_volume": 175.13427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118000000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 527.2, "quote_volume": 56.35768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118060000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 30709.1, "quote_volume": 3283.29306, "trades": 15, "taker_buy_volume": 4902.7, "taker_buy_quote": 524.5889}, {"ts": 1769118120000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 144918.7, "quote_volume": 15506.25359, "trades": 22, "taker_buy_volume": 144202.6, "taker_buy_quote": 15429.68755}, {"ts": 1769118180000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 81750.3, "quote_volume": 8747.2821, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118240000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 13812.2, "quote_volume": 1476.46564, "trades": 17, "taker_buy_volume": 6088.3, "taker_buy_quote": 650.83927}, {"ts": 1769118300000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 57000.8, "quote_volume": 6082.15067, "trades": 29, "taker_buy_volume": 53353.9, "taker_buy_quote": 5692.87144}, {"ts": 1769118360000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 34243.0, "quote_volume": 3657.09908, "trades": 13, "taker_buy_volume": 30966.8, "taker_buy_quote": 3307.25424}, {"ts": 1769118420000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 7317.9, "quote_volume": 782.21589, "trades": 6, "taker_buy_volume": 6641.7, "taker_buy_quote": 709.99773}, {"ts": 1769118480000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 19666.4, "quote_volume": 2102.24126, "trades": 20, "taker_buy_volume": 15837.4, "taker_buy_quote": 1693.12086}, {"ts": 1769118540000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2650.6, "quote_volume": 283.35943, "trades": 8, "taker_buy_volume": 102.9, "taker_buy_quote": 11.0103}, {"ts": 1769118600000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 521.5, "quote_volume": 55.74835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118660000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2642.9, "quote_volume": 282.72619, "trades": 4, "taker_buy_volume": 2001.8, "taker_buy_quote": 214.1926}, {"ts": 1769118720000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 490.2, "quote_volume": 52.40841, "trades": 2, "taker_buy_volume": 60.3, "taker_buy_quote": 6.4521}, {"ts": 1769118780000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1013.1, "quote_volume": 108.29103, "trades": 13, "taker_buy_volume": 291.2, "taker_buy_quote": 31.12928}, {"ts": 1769118840000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 50981.4, "quote_volume": 5454.80521, "trades": 33, "taker_buy_volume": 46951.8, "taker_buy_quote": 5023.75776}, {"ts": 1769118900000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 22949.8, "quote_volume": 2455.5862, "trades": 19, "taker_buy_volume": 10464.1, "taker_buy_quote": 1119.66618}, {"ts": 1769118960000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 740.2, "quote_volume": 79.20888, "trades": 6, "taker_buy_volume": 74.8, "taker_buy_quote": 8.01108}, {"ts": 1769119020000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 5139.3, "quote_volume": 549.9051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119080000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 488.3, "quote_volume": 52.19927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119140000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2658.0, "quote_volume": 284.1402, "trades": 14, "taker_buy_volume": 1150.3, "taker_buy_quote": 122.96707}, {"ts": 1769119200000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 579.0, "quote_volume": 61.85196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119260000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 561.1, "quote_volume": 59.92548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119320000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 367848.3, "quote_volume": 39286.41459, "trades": 57, "taker_buy_volume": 1947.3, "taker_buy_quote": 208.16637}, {"ts": 1769119380000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2255.9, "quote_volume": 240.93012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119440000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 6434.2, "quote_volume": 687.81598, "trades": 6, "taker_buy_volume": 5997.3, "taker_buy_quote": 641.11137}, {"ts": 1769119500000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 9705.0, "quote_volume": 1036.95021, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119560000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2683.7, "quote_volume": 286.82865, "trades": 9, "taker_buy_volume": 1047.3, "taker_buy_quote": 111.95637}, {"ts": 1769119620000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 13719.8, "quote_volume": 1466.64662, "trades": 13, "taker_buy_volume": 5997.3, "taker_buy_quote": 641.11137}, {"ts": 1769119680000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 70496.3, "quote_volume": 7536.00028, "trades": 11, "taker_buy_volume": 69954.4, "taker_buy_quote": 7478.12536}, {"ts": 1769119740000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5365.6, "quote_volume": 573.59667, "trades": 9, "taker_buy_volume": 4751.6, "taker_buy_quote": 507.96007}, {"ts": 1769119800000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 580.6, "quote_volume": 62.06614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119860000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 3359.8, "quote_volume": 359.44226, "trades": 2, "taker_buy_volume": 2796.4, "taker_buy_quote": 299.2148}, {"ts": 1769119920000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 473.6, "quote_volume": 50.62784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119980000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 155215.9, "quote_volume": 16623.05217, "trades": 75, "taker_buy_volume": 146189.8, "taker_buy_quote": 15655.6926}, {"ts": 1769120040000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3277.9, "quote_volume": 351.39553, "trades": 5, "taker_buy_volume": 46.5, "taker_buy_quote": 4.98945}, {"ts": 1769120100000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 12787.5, "quote_volume": 1371.92943, "trades": 21, "taker_buy_volume": 9599.9, "taker_buy_quote": 1030.06927}, {"ts": 1769120160000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 19742.1, "quote_volume": 2114.66479, "trades": 28, "taker_buy_volume": 2043.1, "taker_buy_quote": 218.90601}, {"ts": 1769120220000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 79294.2, "quote_volume": 8486.48455, "trades": 34, "taker_buy_volume": 17833.0, "taker_buy_quote": 1909.9143}, {"ts": 1769120280000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2077.9, "quote_volume": 222.34656, "trades": 12, "taker_buy_volume": 1303.0, "taker_buy_quote": 139.43226}, {"ts": 1769120340000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2024.7, "quote_volume": 216.54936, "trades": 12, "taker_buy_volume": 196.4, "taker_buy_quote": 21.0148}, {"ts": 1769120400000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 8418.0, "quote_volume": 899.89901, "trades": 7, "taker_buy_volume": 148.1, "taker_buy_quote": 15.8467}, {"ts": 1769120460000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 14181.0, "quote_volume": 1518.1337, "trades": 21, "taker_buy_volume": 12565.7, "taker_buy_quote": 1345.34406}, {"ts": 1769120520000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 53297.1, "quote_volume": 5713.0059, "trades": 23, "taker_buy_volume": 50786.4, "taker_buy_quote": 5444.09408}, {"ts": 1769120580000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 647.7, "quote_volume": 69.44277, "trades": 3, "taker_buy_volume": 93.3, "taker_buy_quote": 10.01109}, {"ts": 1769120640000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 623.8, "quote_volume": 66.87601, "trades": 2, "taker_buy_volume": 46.5, "taker_buy_quote": 4.98945}, {"ts": 1769120700000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1156.7, "quote_volume": 123.99824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120760000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 3993.8, "quote_volume": 428.13536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120820000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 491.8, "quote_volume": 52.72096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120880000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 47341.6, "quote_volume": 5075.09686, "trades": 9, "taker_buy_volume": 773.4, "taker_buy_quote": 82.98582}, {"ts": 1769120940000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 48949.9, "quote_volume": 5242.53004, "trades": 19, "taker_buy_volume": 806.9, "taker_buy_quote": 86.46534}, {"ts": 1769121000000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 30064.6, "quote_volume": 3216.92901, "trades": 9, "taker_buy_volume": 168.1, "taker_buy_quote": 18.00351}, {"ts": 1769121060000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 26005.7, "quote_volume": 2780.22529, "trades": 54, "taker_buy_volume": 74.9, "taker_buy_quote": 8.00681}, {"ts": 1769121120000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1777.3, "quote_volume": 189.92184, "trades": 15, "taker_buy_volume": 539.4, "taker_buy_quote": 57.66186}, {"ts": 1769121180000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 95021.0, "quote_volume": 10140.14461, "trades": 27, "taker_buy_volume": 284.5, "taker_buy_quote": 30.40555}, {"ts": 1769121240000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3291.8, "quote_volume": 351.50511, "trades": 5, "taker_buy_volume": 2700.5, "taker_buy_quote": 288.4134}, {"ts": 1769121300000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1506.9, "quote_volume": 160.83265, "trades": 3, "taker_buy_volume": 464.2, "taker_buy_quote": 49.57656}, {"ts": 1769121360000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 14236.7, "quote_volume": 1520.40003, "trades": 18, "taker_buy_volume": 12393.8, "taker_buy_quote": 1323.65784}, {"ts": 1769121420000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 677.6, "quote_volume": 72.29992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121480000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 728.5, "quote_volume": 77.73095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121540000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2694.2, "quote_volume": 287.47114, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121600000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 52049.6, "quote_volume": 5555.37827, "trades": 28, "taker_buy_volume": 16859.5, "taker_buy_quote": 1800.5946}, {"ts": 1769121660000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 13449.9, "quote_volume": 1436.91844, "trades": 11, "taker_buy_volume": 12862.5, "taker_buy_quote": 1374.18412}, {"ts": 1769121720000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 471.0, "quote_volume": 50.30981, "trades": 4, "taker_buy_volume": 70.1, "taker_buy_quote": 7.49369}, {"ts": 1769121780000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 6839.5, "quote_volume": 731.09022, "trades": 4, "taker_buy_volume": 6316.2, "taker_buy_quote": 675.20178}, {"ts": 1769121840000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 9169.0, "quote_volume": 980.12403, "trades": 2, "taker_buy_volume": 8748.3, "taker_buy_quote": 935.19327}, {"ts": 1769121900000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 22765.8, "quote_volume": 2433.60496, "trades": 16, "taker_buy_volume": 21539.3, "taker_buy_quote": 2302.55117}, {"ts": 1769121960000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 7681.6, "quote_volume": 821.12087, "trades": 22, "taker_buy_volume": 1379.7, "taker_buy_quote": 147.48993}, {"ts": 1769122020000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 11763.2, "quote_volume": 1258.50748, "trades": 10, "taker_buy_volume": 11261.5, "taker_buy_quote": 1204.87575}, {"ts": 1769122080000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 553.0, "quote_volume": 59.1157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122140000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2427.6, "quote_volume": 259.51044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122200000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 36266.4, "quote_volume": 3880.64671, "trades": 34, "taker_buy_volume": 33139.2, "taker_buy_quote": 3546.03631}, {"ts": 1769122260000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1913.7, "quote_volume": 204.88841, "trades": 6, "taker_buy_volume": 1225.1, "taker_buy_quote": 131.20821}, {"ts": 1769122320000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2714.5, "quote_volume": 290.6507, "trades": 5, "taker_buy_volume": 1992.0, "taker_buy_quote": 213.3432}, {"ts": 1769122380000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 6222.2, "quote_volume": 666.35696, "trades": 9, "taker_buy_volume": 5815.6, "taker_buy_quote": 622.85076}, {"ts": 1769122440000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 11616.2, "quote_volume": 1244.14129, "trades": 10, "taker_buy_volume": 9861.2, "taker_buy_quote": 1056.18079}, {"ts": 1769122500000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 466.8, "quote_volume": 49.99428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122560000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 769.7, "quote_volume": 82.45702, "trades": 4, "taker_buy_volume": 221.5, "taker_buy_quote": 23.7448}, {"ts": 1769122620000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 16648.6, "quote_volume": 1782.9785, "trades": 18, "taker_buy_volume": 243.1, "taker_buy_quote": 26.03601}, {"ts": 1769122680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 758.5, "quote_volume": 81.1595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122740000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 937.4, "quote_volume": 100.3205, "trades": 7, "taker_buy_volume": 187.0, "taker_buy_quote": 20.0277}, {"ts": 1769122800000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 14941.2, "quote_volume": 1597.92785, "trades": 37, "taker_buy_volume": 252.3, "taker_buy_quote": 26.99702}, {"ts": 1769122860000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 25159.7, "quote_volume": 2687.05596, "trades": 31, "taker_buy_volume": 5775.2, "taker_buy_quote": 616.79136}, {"ts": 1769122920000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2679.9, "quote_volume": 286.21332, "trades": 14, "taker_buy_volume": 1435.5, "taker_buy_quote": 153.3114}, {"ts": 1769122980000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 21919.7, "quote_volume": 2338.83199, "trades": 21, "taker_buy_volume": 12869.8, "taker_buy_quote": 1373.20766}, {"ts": 1769123040000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 525.7, "quote_volume": 56.03962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123100000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 54782.5, "quote_volume": 5838.63482, "trades": 27, "taker_buy_volume": 2975.3, "taker_buy_quote": 317.19313}, {"ts": 1769123160000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 999.6, "quote_volume": 106.48508, "trades": 6, "taker_buy_volume": 276.8, "taker_buy_quote": 29.50688}, {"ts": 1769123220000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 669.0, "quote_volume": 71.2485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2303.2, "quote_volume": 245.52112, "trades": 8, "taker_buy_volume": 1096.7, "taker_buy_quote": 116.90822}, {"ts": 1769123340000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3978.4, "quote_volume": 424.43997, "trades": 7, "taker_buy_volume": 2534.0, "taker_buy_quote": 270.3778}, {"ts": 1769123400000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 10511.0, "quote_volume": 1121.5237, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123460000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 421.6, "quote_volume": 44.94256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123520000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 52198.5, "quote_volume": 5572.44537, "trades": 19, "taker_buy_volume": 51550.1, "taker_buy_quote": 5503.26109}, {"ts": 1769123580000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1359.2, "quote_volume": 145.22297, "trades": 4, "taker_buy_volume": 604.1, "taker_buy_quote": 64.57829}, {"ts": 1769123640000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 90054.7, "quote_volume": 9633.88886, "trades": 25, "taker_buy_volume": 88722.5, "taker_buy_quote": 9491.47668}, {"ts": 1769123700000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1731.8, "quote_volume": 185.12942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123760000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 35587.5, "quote_volume": 3804.30375, "trades": 20, "taker_buy_volume": 5546.9, "taker_buy_quote": 592.96361}, {"ts": 1769123820000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 658.5, "quote_volume": 70.41051, "trades": 4, "taker_buy_volume": 168.6, "taker_buy_quote": 18.0402}, {"ts": 1769123880000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4932.1, "quote_volume": 527.27426, "trades": 10, "taker_buy_volume": 327.7, "taker_buy_quote": 35.0639}, {"ts": 1769123940000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 584.6, "quote_volume": 62.45004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124000000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2712.7, "quote_volume": 289.8099, "trades": 5, "taker_buy_volume": 935.4, "taker_buy_quote": 99.99426}, {"ts": 1769124060000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2131.2, "quote_volume": 227.82528, "trades": 9, "taker_buy_volume": 1612.0, "taker_buy_quote": 172.3228}, {"ts": 1769124120000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 92495.9, "quote_volume": 9897.01256, "trades": 29, "taker_buy_volume": 76626.3, "taker_buy_quote": 8199.0141}, {"ts": 1769124180000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1177.6, "quote_volume": 125.94341, "trades": 8, "taker_buy_volume": 579.7, "taker_buy_quote": 62.0279}, {"ts": 1769124240000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1817.9, "quote_volume": 194.35411, "trades": 7, "taker_buy_volume": 206.0, "taker_buy_quote": 22.042}, {"ts": 1769124300000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 26921.4, "quote_volume": 2880.58887, "trades": 15, "taker_buy_volume": 26221.0, "taker_buy_quote": 2805.65635}, {"ts": 1769124360000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 22525.6, "quote_volume": 2412.50204, "trades": 19, "taker_buy_volume": 21975.8, "taker_buy_quote": 2353.61846}, {"ts": 1769124420000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 778.0, "quote_volume": 83.3238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124480000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 22992.8, "quote_volume": 2462.47793, "trades": 15, "taker_buy_volume": 1214.3, "taker_buy_quote": 130.05153}, {"ts": 1769124540000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 472.6, "quote_volume": 50.5682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124600000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 10235.6, "quote_volume": 1095.2092, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124660000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4668.9, "quote_volume": 499.9738, "trades": 7, "taker_buy_volume": 4015.0, "taker_buy_quote": 430.0065}, {"ts": 1769124720000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 687.3, "quote_volume": 73.55138, "trades": 3, "taker_buy_volume": 102.8, "taker_buy_quote": 11.00988}, {"ts": 1769124780000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 6340.1, "quote_volume": 679.01631, "trades": 8, "taker_buy_volume": 5714.2, "taker_buy_quote": 611.99082}, {"ts": 1769124840000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 22996.5, "quote_volume": 2465.06981, "trades": 24, "taker_buy_volume": 21299.6, "taker_buy_quote": 2283.31712}, {"ts": 1769124900000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 57805.9, "quote_volume": 6191.01189, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 427.6, "quote_volume": 45.7532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125020000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 36731.3, "quote_volume": 3933.92223, "trades": 14, "taker_buy_volume": 35241.7, "taker_buy_quote": 3774.38607}, {"ts": 1769125080000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 11146.0, "quote_volume": 1193.62217, "trades": 11, "taker_buy_volume": 10001.7, "taker_buy_quote": 1071.18207}, {"ts": 1769125140000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 739.9, "quote_volume": 79.17583, "trades": 3, "taker_buy_volume": 65.3, "taker_buy_quote": 6.99363}, {"ts": 1769125200000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 407.6, "quote_volume": 43.6132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125260000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 94919.3, "quote_volume": 10156.3651, "trades": 47, "taker_buy_volume": 83482.7, "taker_buy_quote": 8932.6489}, {"ts": 1769125320000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 72699.7, "quote_volume": 7778.81853, "trades": 22, "taker_buy_volume": 71997.0, "taker_buy_quote": 7703.679}, {"ts": 1769125380000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2075.8, "quote_volume": 222.04201, "trades": 11, "taker_buy_volume": 1389.9, "taker_buy_quote": 148.7193}, {"ts": 1769125440000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 9977.8, "quote_volume": 1067.64049, "trades": 10, "taker_buy_volume": 9450.6, "taker_buy_quote": 1011.23009}, {"ts": 1769125500000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 590.6, "quote_volume": 63.1942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125560000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 16346.2, "quote_volume": 1750.78158, "trades": 12, "taker_buy_volume": 15767.8, "taker_buy_quote": 1688.83494}, {"ts": 1769125620000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 22844.4, "quote_volume": 2446.57988, "trades": 10, "taker_buy_volume": 1968.4, "taker_buy_quote": 210.81564}, {"ts": 1769125680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 558.2, "quote_volume": 59.7274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125740000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2067.7, "quote_volume": 221.47028, "trades": 10, "taker_buy_volume": 1365.9, "taker_buy_quote": 146.3075}, {"ts": 1769125800000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 733.8, "quote_volume": 78.58998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125860000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1920.1, "quote_volume": 205.64271, "trades": 7, "taker_buy_volume": 74.6, "taker_buy_quote": 7.98966}, {"ts": 1769125920000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 541.8, "quote_volume": 57.9726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125980000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 636.6, "quote_volume": 68.13563, "trades": 4, "taker_buy_volume": 194.3, "taker_buy_quote": 20.80953}, {"ts": 1769126040000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 44513.6, "quote_volume": 4767.35731, "trades": 10, "taker_buy_volume": 44021.1, "taker_buy_quote": 4714.65981}, {"ts": 1769126100000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 530.2, "quote_volume": 56.78442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126160000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 430.3, "quote_volume": 46.08513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126220000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 3370.8, "quote_volume": 361.2943, "trades": 3, "taker_buy_volume": 2816.2, "taker_buy_quote": 301.89664}, {"ts": 1769126280000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 8192.5, "quote_volume": 878.18304, "trades": 4, "taker_buy_volume": 7662.9, "taker_buy_quote": 821.46288}, {"ts": 1769126340000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1330.3, "quote_volume": 142.55247, "trades": 2, "taker_buy_volume": 773.4, "taker_buy_quote": 82.90848}, {"ts": 1769126400000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 32356.0, "quote_volume": 3468.65534, "trades": 19, "taker_buy_volume": 31571.0, "taker_buy_quote": 3384.58184}, {"ts": 1769126460000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 85189.4, "quote_volume": 9139.69318, "trades": 33, "taker_buy_volume": 56597.0, "taker_buy_quote": 6072.8581}, {"ts": 1769126520000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 9351.9, "quote_volume": 1002.54609, "trades": 18, "taker_buy_volume": 6588.6, "taker_buy_quote": 706.32033}, {"ts": 1769126580000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1882.8, "quote_volume": 201.85577, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 21.04153}, {"ts": 1769126640000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 30590.0, "quote_volume": 3279.248, "trades": 28, "taker_buy_volume": 4958.2, "taker_buy_quote": 531.51904}, {"ts": 1769126700000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 8906.5, "quote_volume": 954.7768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126760000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2678.4, "quote_volume": 287.12448, "trades": 10, "taker_buy_volume": 1047.0, "taker_buy_quote": 112.2384}, {"ts": 1769126820000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 459.9, "quote_volume": 49.30128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126880000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 430.1, "quote_volume": 46.10672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126940000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 480.9, "quote_volume": 51.55248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127000000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 39330.4, "quote_volume": 4220.15839, "trades": 33, "taker_buy_volume": 31046.4, "taker_buy_quote": 3331.28519}, {"ts": 1769127060000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 3536.8, "quote_volume": 379.49678, "trades": 20, "taker_buy_volume": 2327.8, "taker_buy_quote": 249.7804}, {"ts": 1769127120000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 8768.1, "quote_volume": 939.96482, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127180000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 44312.6, "quote_volume": 4750.55908, "trades": 20, "taker_buy_volume": 3530.6, "taker_buy_quote": 378.72868}, {"ts": 1769127240000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 561.8, "quote_volume": 60.22496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127300000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 447.1, "quote_volume": 47.92912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127360000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 603.3, "quote_volume": 64.67376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127420000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 9859.4, "quote_volume": 1057.70088, "trades": 10, "taker_buy_volume": 7732.0, "taker_buy_quote": 829.6436}, {"ts": 1769127480000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 30575.6, "quote_volume": 3280.76934, "trades": 17, "taker_buy_volume": 5783.6, "taker_buy_quote": 620.58774}, {"ts": 1769127540000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 8513.9, "quote_volume": 912.63883, "trades": 15, "taker_buy_volume": 7574.5, "taker_buy_quote": 811.9864}, {"ts": 1769127600000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1968.2, "quote_volume": 210.99104, "trades": 11, "taker_buy_volume": 102.7, "taker_buy_quote": 11.00944}, {"ts": 1769127660000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 6754.3, "quote_volume": 723.3394, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127720000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 404.6, "quote_volume": 43.2922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127780000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 437.6, "quote_volume": 46.8232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127840000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 34962.6, "quote_volume": 3740.9982, "trades": 20, "taker_buy_volume": 29240.1, "taker_buy_quote": 3128.6907}, {"ts": 1769127900000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3808.2, "quote_volume": 407.8159, "trades": 10, "taker_buy_volume": 3385.0, "taker_buy_quote": 362.5335}, {"ts": 1769127960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 572.2, "quote_volume": 61.2254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128020000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 7173.6, "quote_volume": 767.66951, "trades": 12, "taker_buy_volume": 672.3, "taker_buy_quote": 72.03041}, {"ts": 1769128080000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 568.6, "quote_volume": 60.89706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128140000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 918.7, "quote_volume": 98.42075, "trades": 3, "taker_buy_volume": 279.8, "taker_buy_quote": 29.99456}, {"ts": 1769128200000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 8959.8, "quote_volume": 959.49199, "trades": 18, "taker_buy_volume": 7417.0, "taker_buy_quote": 794.3607}, {"ts": 1769128260000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 119650.4, "quote_volume": 12802.60121, "trades": 53, "taker_buy_volume": 81624.8, "taker_buy_quote": 8733.86201}, {"ts": 1769128320000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 26763.0, "quote_volume": 2863.641, "trades": 12, "taker_buy_volume": 196.4, "taker_buy_quote": 21.0148}, {"ts": 1769128380000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3136.7, "quote_volume": 335.88498, "trades": 6, "taker_buy_volume": 2580.8, "taker_buy_quote": 276.40368}, {"ts": 1769128440000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 434.1, "quote_volume": 46.4487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128500000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 46822.6, "quote_volume": 5009.98546, "trades": 27, "taker_buy_volume": 21513.6, "taker_buy_quote": 2301.9552}, {"ts": 1769128560000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 60157.3, "quote_volume": 6430.76289, "trades": 40, "taker_buy_volume": 37471.7, "taker_buy_quote": 4005.72473}, {"ts": 1769128620000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 17077.3, "quote_volume": 1827.21492, "trades": 15, "taker_buy_volume": 14568.2, "taker_buy_quote": 1558.7974}, {"ts": 1769128680000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2637.0, "quote_volume": 282.11019, "trades": 12, "taker_buy_volume": 1587.4, "taker_buy_quote": 169.8518}, {"ts": 1769128740000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 795.6, "quote_volume": 85.13948, "trades": 7, "taker_buy_volume": 102.8, "taker_buy_quote": 11.00988}, {"ts": 1769128800000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 6212.0, "quote_volume": 665.11388, "trades": 4, "taker_buy_volume": 4298.8, "taker_buy_quote": 460.40148}, {"ts": 1769128860000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 414.5, "quote_volume": 44.3515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128920000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1076.5, "quote_volume": 115.1855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128980000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2417.8, "quote_volume": 258.89282, "trades": 4, "taker_buy_volume": 1882.2, "taker_buy_quote": 201.58362}, {"ts": 1769129040000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 658.8, "quote_volume": 70.4916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129100000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 408.7, "quote_volume": 43.7309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129160000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 58922.8, "quote_volume": 6307.16986, "trades": 44, "taker_buy_volume": 34819.4, "taker_buy_quote": 3728.09133}, {"ts": 1769129220000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4001.9, "quote_volume": 428.54438, "trades": 3, "taker_buy_volume": 3410.8, "taker_buy_quote": 365.29668}, {"ts": 1769129280000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 459.2, "quote_volume": 49.1344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129340000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 400.1, "quote_volume": 42.8107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129400000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 5700.1, "quote_volume": 609.86433, "trades": 14, "taker_buy_volume": 102.6, "taker_buy_quote": 10.9782}, {"ts": 1769129460000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 780.8, "quote_volume": 83.5456, "trades": 7, "taker_buy_volume": 245.5, "taker_buy_quote": 26.2685}, {"ts": 1769129520000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1780.9, "quote_volume": 190.5563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129580000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 17948.5, "quote_volume": 1922.2395, "trades": 7, "taker_buy_volume": 17500.0, "taker_buy_quote": 1874.25}, {"ts": 1769129640000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 26956.0, "quote_volume": 2886.99505, "trades": 9, "taker_buy_volume": 26416.9, "taker_buy_quote": 2829.25744}, {"ts": 1769129700000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 21058.0, "quote_volume": 2257.4176, "trades": 11, "taker_buy_volume": 20502.4, "taker_buy_quote": 2197.85728}, {"ts": 1769129760000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 31008.1, "quote_volume": 3323.39615, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129820000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 509.5, "quote_volume": 54.56745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129880000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 401.5, "quote_volume": 43.00065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129940000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 14368.0, "quote_volume": 1538.8128, "trades": 17, "taker_buy_volume": 7661.8, "taker_buy_quote": 820.57878}, {"ts": 1769130000000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 4872.4, "quote_volume": 521.83404, "trades": 7, "taker_buy_volume": 4295.0, "taker_buy_quote": 459.9945}, {"ts": 1769130060000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 26198.7, "quote_volume": 2808.5081, "trades": 13, "taker_buy_volume": 25704.8, "taker_buy_quote": 2755.56202}, {"ts": 1769130120000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 24038.5, "quote_volume": 2579.18105, "trades": 23, "taker_buy_volume": 20775.4, "taker_buy_quote": 2229.20974}, {"ts": 1769130180000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2091.1, "quote_volume": 224.37503, "trades": 10, "taker_buy_volume": 1506.4, "taker_buy_quote": 161.63672}, {"ts": 1769130240000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 701.0, "quote_volume": 75.2173, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130300000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5261.4, "quote_volume": 564.54822, "trades": 10, "taker_buy_volume": 3421.2, "taker_buy_quote": 367.09476}, {"ts": 1769130360000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 2137.5, "quote_volume": 229.29416, "trades": 14, "taker_buy_volume": 1320.0, "taker_buy_quote": 141.64346}, {"ts": 1769130420000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 16127.8, "quote_volume": 1730.39472, "trades": 20, "taker_buy_volume": 469.6, "taker_buy_quote": 50.38808}, {"ts": 1769130480000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2130.5, "quote_volume": 228.41759, "trades": 8, "taker_buy_volume": 279.9, "taker_buy_quote": 30.03327}, {"ts": 1769130540000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 3036.1, "quote_volume": 325.63934, "trades": 14, "taker_buy_volume": 1694.2, "taker_buy_quote": 181.78766}, {"ts": 1769130600000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 3239.7, "quote_volume": 347.42729, "trades": 17, "taker_buy_volume": 363.9, "taker_buy_quote": 39.06513}, {"ts": 1769130660000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1353.1, "quote_volume": 145.06812, "trades": 5, "taker_buy_volume": 158.0, "taker_buy_quote": 16.9534}, {"ts": 1769130720000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 129851.2, "quote_volume": 13920.26723, "trades": 64, "taker_buy_volume": 9583.5, "taker_buy_quote": 1027.4659}, {"ts": 1769130780000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 73686.2, "quote_volume": 7898.91408, "trades": 17, "taker_buy_volume": 71220.6, "taker_buy_quote": 7634.84832}, {"ts": 1769130840000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1996.4, "quote_volume": 213.81444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130900000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 16761.7, "quote_volume": 1796.876, "trades": 20, "taker_buy_volume": 4446.0, "taker_buy_quote": 476.70439}, {"ts": 1769130960000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 3885.9, "quote_volume": 416.53901, "trades": 14, "taker_buy_volume": 1273.4, "taker_buy_quote": 136.52622}, {"ts": 1769131020000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 45371.0, "quote_volume": 4864.30808, "trades": 32, "taker_buy_volume": 4112.9, "taker_buy_quote": 441.31417}, {"ts": 1769131080000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2618.7, "quote_volume": 280.72464, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131140000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1915.5, "quote_volume": 205.3416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131200000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 41811.5, "quote_volume": 4482.20306, "trades": 13, "taker_buy_volume": 102.6, "taker_buy_quote": 11.00898}, {"ts": 1769131260000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 7634.1, "quote_volume": 818.87508, "trades": 9, "taker_buy_volume": 4995.6, "taker_buy_quote": 536.02788}, {"ts": 1769131320000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 3768.5, "quote_volume": 404.12299, "trades": 6, "taker_buy_volume": 1397.9, "taker_buy_quote": 149.99467}, {"ts": 1769131380000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2339.9, "quote_volume": 250.83728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131440000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1912.2, "quote_volume": 204.98784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131500000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1316.8, "quote_volume": 141.16096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131560000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1703.1, "quote_volume": 182.57232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131620000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 12724.8, "quote_volume": 1364.04242, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131680000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 2501.9, "quote_volume": 267.95349, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131740000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1443.1, "quote_volume": 154.6592, "trades": 8, "taker_buy_volume": 243.2, "taker_buy_quote": 26.07104}, {"ts": 1769131800000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2264.2, "quote_volume": 242.76527, "trades": 4, "taker_buy_volume": 430.3, "taker_buy_quote": 46.17119}, {"ts": 1769131860000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1779.0, "quote_volume": 190.7088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131920000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 3108.1, "quote_volume": 333.18832, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131980000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 3852.0, "quote_volume": 413.05222, "trades": 13, "taker_buy_volume": 2387.8, "taker_buy_quote": 256.11604}, {"ts": 1769132040000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 38976.5, "quote_volume": 4185.94367, "trades": 18, "taker_buy_volume": 37568.3, "taker_buy_quote": 4034.84381}, {"ts": 1769132100000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 46148.4, "quote_volume": 4952.29954, "trades": 52, "taker_buy_volume": 7041.7, "taker_buy_quote": 755.6803}, {"ts": 1769132160000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3395.0, "quote_volume": 364.29313, "trades": 9, "taker_buy_volume": 96.3, "taker_buy_quote": 10.34262}, {"ts": 1769132220000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 14137.5, "quote_volume": 1516.81441, "trades": 16, "taker_buy_volume": 12294.5, "taker_buy_quote": 1319.19985}, {"ts": 1769132280000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3403.2, "quote_volume": 365.20991, "trades": 10, "taker_buy_volume": 612.5, "taker_buy_quote": 65.7678}, {"ts": 1769132340000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 1225.3, "quote_volume": 131.48128, "trades": 3, "taker_buy_volume": 65.9, "taker_buy_quote": 7.07766}, {"ts": 1769132400000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 7370.0, "quote_volume": 790.56012, "trades": 16, "taker_buy_volume": 3239.2, "taker_buy_quote": 347.56616}, {"ts": 1769132460000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 2098.1, "quote_volume": 224.91632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132520000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 12563.2, "quote_volume": 1347.84287, "trades": 17, "taker_buy_volume": 10678.3, "taker_buy_quote": 1145.78159}, {"ts": 1769132580000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 6825.7, "quote_volume": 732.25664, "trades": 20, "taker_buy_volume": 1121.6, "taker_buy_quote": 120.34768}, {"ts": 1769132640000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3001.5, "quote_volume": 321.92573, "trades": 9, "taker_buy_volume": 1649.3, "taker_buy_quote": 176.96989}, {"ts": 1769132700000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 25564.5, "quote_volume": 2740.55256, "trades": 23, "taker_buy_volume": 11921.8, "taker_buy_quote": 1278.05512}, {"ts": 1769132760000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 5088.2, "quote_volume": 545.42921, "trades": 16, "taker_buy_volume": 2096.0, "taker_buy_quote": 224.6996}, {"ts": 1769132820000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 29642.0, "quote_volume": 3177.57896, "trades": 21, "taker_buy_volume": 27362.9, "taker_buy_quote": 2933.31874}, {"ts": 1769132880000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2362.9, "quote_volume": 253.39607, "trades": 10, "taker_buy_volume": 931.9, "taker_buy_quote": 99.99287}, {"ts": 1769132940000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 5148.9, "quote_volume": 551.92918, "trades": 14, "taker_buy_volume": 1938.7, "taker_buy_quote": 207.82864}, {"ts": 1769133000000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 2560.9, "quote_volume": 274.41518, "trades": 13, "taker_buy_volume": 1353.2, "taker_buy_quote": 145.07051}, {"ts": 1769133060000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 27323.0, "quote_volume": 2931.56156, "trades": 29, "taker_buy_volume": 25114.6, "taker_buy_quote": 2694.79658}, {"ts": 1769133120000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 120834.9, "quote_volume": 12972.12984, "trades": 17, "taker_buy_volume": 119987.8, "taker_buy_quote": 12881.32072}, {"ts": 1769133180000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 7460.6, "quote_volume": 800.52703, "trades": 12, "taker_buy_volume": 5143.5, "taker_buy_quote": 551.9022}, {"ts": 1769133240000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 5767.7, "quote_volume": 618.88352, "trades": 3, "taker_buy_volume": 93.1, "taker_buy_quote": 9.99894}, {"ts": 1769133300000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 10186.5, "quote_volume": 1093.98343, "trades": 12, "taker_buy_volume": 9719.8, "taker_buy_quote": 1043.90652}, {"ts": 1769133360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 25034.9, "quote_volume": 2688.74826, "trades": 13, "taker_buy_volume": 24534.5, "taker_buy_quote": 2635.0053}, {"ts": 1769133420000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 26421.9, "quote_volume": 2837.71206, "trades": 16, "taker_buy_volume": 12516.6, "taker_buy_quote": 1344.28284}, {"ts": 1769133480000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 1690.1, "quote_volume": 181.47791, "trades": 8, "taker_buy_volume": 1125.4, "taker_buy_quote": 120.87581}, {"ts": 1769133540000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 729.7, "quote_volume": 78.39216, "trades": 5, "taker_buy_volume": 223.8, "taker_buy_quote": 24.0585}, {"ts": 1769133600000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 75015.6, "quote_volume": 8064.19101, "trades": 44, "taker_buy_volume": 72168.2, "taker_buy_quote": 7758.11027}, {"ts": 1769133660000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1085.6, "quote_volume": 116.6647, "trades": 6, "taker_buy_volume": 712.6, "taker_buy_quote": 76.6045}, {"ts": 1769133720000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 1897.5, "quote_volume": 203.7915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133780000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 4254.0, "quote_volume": 457.24712, "trades": 8, "taker_buy_volume": 997.8, "taker_buy_quote": 107.2635}, {"ts": 1769133840000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 27889.9, "quote_volume": 2995.38358, "trades": 25, "taker_buy_volume": 5179.9, "taker_buy_quote": 556.32958}, {"ts": 1769133900000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 958.1, "quote_volume": 102.85068, "trades": 2, "taker_buy_volume": 465.5, "taker_buy_quote": 49.9947}, {"ts": 1769133960000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 3162.0, "quote_volume": 339.2826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134020000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 3715.5, "quote_volume": 398.67315, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134080000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 9864.1, "quote_volume": 1058.37305, "trades": 10, "taker_buy_volume": 65.0, "taker_buy_quote": 6.981}, {"ts": 1769134140000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 535.3, "quote_volume": 57.38416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134200000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 37493.2, "quote_volume": 4023.02036, "trades": 10, "taker_buy_volume": 37057.1, "taker_buy_quote": 3976.22683}, {"ts": 1769134260000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 468.5, "quote_volume": 50.27005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134320000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 462.2, "quote_volume": 49.59406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134380000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 595.5, "quote_volume": 63.89715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134440000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 87057.5, "quote_volume": 9344.42515, "trades": 24, "taker_buy_volume": 51865.0, "taker_buy_quote": 5568.2699}, {"ts": 1769134500000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2448.7, "quote_volume": 262.93744, "trades": 19, "taker_buy_volume": 1576.7, "taker_buy_quote": 169.33758}, {"ts": 1769134560000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 62842.9, "quote_volume": 6742.98339, "trades": 22, "taker_buy_volume": 60977.0, "taker_buy_quote": 6542.8321}, {"ts": 1769134620000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 835.9, "quote_volume": 89.65079, "trades": 7, "taker_buy_volume": 423.1, "taker_buy_quote": 45.39863}, {"ts": 1769134680000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1105.6, "quote_volume": 118.57194, "trades": 7, "taker_buy_volume": 516.2, "taker_buy_quote": 55.38826}, {"ts": 1769134740000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2963.5, "quote_volume": 317.98355, "trades": 10, "taker_buy_volume": 2000.2, "taker_buy_quote": 214.62146}, {"ts": 1769134800000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2068.0, "quote_volume": 221.8964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134860000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 652.0, "quote_volume": 69.96797, "trades": 3, "taker_buy_volume": 83.7, "taker_buy_quote": 8.98938}, {"ts": 1769134920000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 819.5, "quote_volume": 87.96437, "trades": 5, "taker_buy_volume": 320.2, "taker_buy_quote": 34.38948}, {"ts": 1769134980000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 852.8, "quote_volume": 91.53956, "trades": 2, "taker_buy_volume": 341.2, "taker_buy_quote": 36.64488}, {"ts": 1769135040000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 474.2, "quote_volume": 50.88166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135100000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 56043.1, "quote_volume": 6013.42463, "trades": 19, "taker_buy_volume": 102.6, "taker_buy_quote": 11.00898}, {"ts": 1769135160000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 115555.9, "quote_volume": 12387.59248, "trades": 37, "taker_buy_volume": 40604.4, "taker_buy_quote": 4352.79168}, {"ts": 1769135220000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 25351.5, "quote_volume": 2715.92359, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135280000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 56292.4, "quote_volume": 6034.31041, "trades": 25, "taker_buy_volume": 53850.3, "taker_buy_quote": 5772.75216}, {"ts": 1769135340000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 416.1, "quote_volume": 44.60592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135400000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 8062.6, "quote_volume": 864.78936, "trades": 8, "taker_buy_volume": 4786.4, "taker_buy_quote": 513.58072}, {"ts": 1769135460000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 31417.1, "quote_volume": 3371.01343, "trades": 15, "taker_buy_volume": 31003.1, "taker_buy_quote": 3326.63263}, {"ts": 1769135520000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5401.0, "quote_volume": 579.5273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135580000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 3767.0, "quote_volume": 404.1487, "trades": 7, "taker_buy_volume": 305.3, "taker_buy_quote": 32.76706}, {"ts": 1769135640000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1334.7, "quote_volume": 143.16024, "trades": 7, "taker_buy_volume": 74.6, "taker_buy_quote": 8.00458}, {"ts": 1769135700000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 36033.3, "quote_volume": 3866.31686, "trades": 6, "taker_buy_volume": 35471.0, "taker_buy_quote": 3806.0383}, {"ts": 1769135760000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 8069.8, "quote_volume": 865.60498, "trades": 7, "taker_buy_volume": 5224.2, "taker_buy_quote": 560.55666}, {"ts": 1769135820000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 10359.0, "quote_volume": 1111.39536, "trades": 16, "taker_buy_volume": 8678.8, "taker_buy_quote": 931.23524}, {"ts": 1769135880000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5452.8, "quote_volume": 585.08544, "trades": 7, "taker_buy_volume": 147.0, "taker_buy_quote": 15.7731}, {"ts": 1769135940000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 882.6, "quote_volume": 94.72233, "trades": 4, "taker_buy_volume": 193.5, "taker_buy_quote": 20.7819}, {"ts": 1769136000000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 472.5, "quote_volume": 50.69925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136060000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 35769.3, "quote_volume": 3837.52759, "trades": 16, "taker_buy_volume": 149.4, "taker_buy_quote": 16.03062}, {"ts": 1769136120000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 694.8, "quote_volume": 74.48256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136180000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 5280.1, "quote_volume": 566.4927, "trades": 6, "taker_buy_volume": 4659.8, "taker_buy_quote": 499.99654}, {"ts": 1769136240000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 823.0, "quote_volume": 88.2424, "trades": 5, "taker_buy_volume": 168.0, "taker_buy_quote": 18.0264}, {"ts": 1769136300000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 952.4, "quote_volume": 102.12153, "trades": 6, "taker_buy_volume": 242.5, "taker_buy_quote": 26.02025}, {"ts": 1769136360000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 3122.8, "quote_volume": 335.03433, "trades": 10, "taker_buy_volume": 1481.0, "taker_buy_quote": 158.9113}, {"ts": 1769136420000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 4543.5, "quote_volume": 487.51755, "trades": 10, "taker_buy_volume": 2388.1, "taker_buy_quote": 256.24313}, {"ts": 1769136480000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 6006.3, "quote_volume": 644.24375, "trades": 5, "taker_buy_volume": 3683.9, "taker_buy_quote": 395.28247}, {"ts": 1769136540000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 37086.9, "quote_volume": 3975.65848, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136600000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1540.1, "quote_volume": 165.03798, "trades": 3, "taker_buy_volume": 932.7, "taker_buy_quote": 99.98544}, {"ts": 1769136660000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 431.8, "quote_volume": 46.24578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136720000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 59979.5, "quote_volume": 6429.75679, "trades": 12, "taker_buy_volume": 59523.4, "taker_buy_quote": 6380.90848}, {"ts": 1769136780000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2364.9, "quote_volume": 253.45789, "trades": 3, "taker_buy_volume": 1771.0, "taker_buy_quote": 189.8512}, {"ts": 1769136840000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2416.6, "quote_volume": 259.00368, "trades": 5, "taker_buy_volume": 1858.2, "taker_buy_quote": 199.19904}, {"ts": 1769136900000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 221069.3, "quote_volume": 23676.81654, "trades": 105, "taker_buy_volume": 141491.6, "taker_buy_quote": 15154.04487}, {"ts": 1769136960000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 6350.1, "quote_volume": 680.68342, "trades": 6, "taker_buy_volume": 5877.1, "taker_buy_quote": 630.02512}, {"ts": 1769137020000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 3263.8, "quote_volume": 349.83564, "trades": 6, "taker_buy_volume": 2826.6, "taker_buy_quote": 303.01152}, {"ts": 1769137080000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2457.6, "quote_volume": 263.21362, "trades": 3, "taker_buy_volume": 46.6, "taker_buy_quote": 4.99552}, {"ts": 1769137140000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1656.6, "quote_volume": 177.48476, "trades": 4, "taker_buy_volume": 629.0, "taker_buy_quote": 67.4288}, {"ts": 1769137200000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 11485.3, "quote_volume": 1230.09386, "trades": 13, "taker_buy_volume": 10909.8, "taker_buy_quote": 1168.45781}, {"ts": 1769137260000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 596.9, "quote_volume": 63.93791, "trades": 2, "taker_buy_volume": 99.2, "taker_buy_quote": 10.63424}, {"ts": 1769137320000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 54481.8, "quote_volume": 5840.44896, "trades": 16, "taker_buy_volume": 53366.8, "taker_buy_quote": 5720.92096}, {"ts": 1769137380000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 86556.8, "quote_volume": 9287.26365, "trades": 26, "taker_buy_volume": 78559.8, "taker_buy_quote": 8429.46654}, {"ts": 1769137440000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 19933.5, "quote_volume": 2135.88489, "trades": 16, "taker_buy_volume": 354.7, "taker_buy_quote": 38.02384}, {"ts": 1769137500000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 5164.4, "quote_volume": 553.10724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137560000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 4139.7, "quote_volume": 444.10868, "trades": 17, "taker_buy_volume": 3714.3, "taker_buy_quote": 398.5058}, {"ts": 1769137620000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2558.1, "quote_volume": 274.40665, "trades": 9, "taker_buy_volume": 1047.0, "taker_buy_quote": 112.3431}, {"ts": 1769137680000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 631.9, "quote_volume": 67.80287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137740000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1490.8, "quote_volume": 159.96284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137800000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1472.9, "quote_volume": 158.04682, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 4.9941}, {"ts": 1769137860000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 4468.2, "quote_volume": 479.83357, "trades": 3, "taker_buy_volume": 3957.1, "taker_buy_quote": 424.99254}, {"ts": 1769137920000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2598.4, "quote_volume": 278.80832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137980000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 8822.8, "quote_volume": 947.52638, "trades": 3, "taker_buy_volume": 8399.4, "taker_buy_quote": 902.09556}, {"ts": 1769138040000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 123720.1, "quote_volume": 13290.47274, "trades": 87, "taker_buy_volume": 74612.4, "taker_buy_quote": 8016.60223}, {"ts": 1769138100000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1077, "volume": 181368.4, "quote_volume": 19520.66965, "trades": 82, "taker_buy_volume": 121236.1, "taker_buy_quote": 13044.58154}, {"ts": 1769138160000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 711.1, "quote_volume": 76.59476, "trades": 4, "taker_buy_volume": 92.9, "taker_buy_quote": 10.01462}, {"ts": 1769138220000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 49833.5, "quote_volume": 5372.0513, "trades": 21, "taker_buy_volume": 48961.7, "taker_buy_quote": 5278.07126}, {"ts": 1769138280000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 167893.1, "quote_volume": 18115.30375, "trades": 57, "taker_buy_volume": 83250.4, "taker_buy_quote": 8982.81075}, {"ts": 1769138340000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 26501.3, "quote_volume": 2859.39692, "trades": 13, "taker_buy_volume": 25342.7, "taker_buy_quote": 2734.47733}, {"ts": 1769138400000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 70323.9, "quote_volume": 7587.94784, "trades": 29, "taker_buy_volume": 5105.3, "taker_buy_quote": 550.87762}, {"ts": 1769138460000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 488.7, "quote_volume": 52.73798, "trades": 2, "taker_buy_volume": 72.5, "taker_buy_quote": 7.83}, {"ts": 1769138520000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 2319.5, "quote_volume": 250.45932, "trades": 2, "taker_buy_volume": 1852.7, "taker_buy_quote": 200.0916}, {"ts": 1769138580000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 3899.4, "quote_volume": 420.74991, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 5.022}, {"ts": 1769138640000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 11810.7, "quote_volume": 1274.38008, "trades": 17, "taker_buy_volume": 3360.5, "taker_buy_quote": 362.6035}, {"ts": 1769138700000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 4997.4, "quote_volume": 539.66451, "trades": 4, "taker_buy_volume": 4450.5, "taker_buy_quote": 480.654}, {"ts": 1769138760000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 460.5, "quote_volume": 49.68795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138820000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 72590.7, "quote_volume": 7839.5383, "trades": 38, "taker_buy_volume": 53535.7, "taker_buy_quote": 5781.86579}, {"ts": 1769138880000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 4379.2, "quote_volume": 472.9536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138940000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 6382.5, "quote_volume": 689.21726, "trades": 26, "taker_buy_volume": 4108.1, "taker_buy_quote": 443.68407}, {"ts": 1769139000000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 3346.0, "quote_volume": 361.32503, "trades": 12, "taker_buy_volume": 1045.8, "taker_buy_quote": 112.9464}, {"ts": 1769139060000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 585.4, "quote_volume": 63.16466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139120000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 13272.1, "quote_volume": 1433.33469, "trades": 4, "taker_buy_volume": 12751.0, "taker_buy_quote": 1377.108}, {"ts": 1769139180000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 593.9, "quote_volume": 64.08181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139240000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 41708.0, "quote_volume": 4500.20533, "trades": 18, "taker_buy_volume": 5722.7, "taker_buy_quote": 617.47933}, {"ts": 1769139300000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 594.1, "quote_volume": 64.04398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139360000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 22762.3, "quote_volume": 2453.96129, "trades": 23, "taker_buy_volume": 12354.0, "taker_buy_quote": 1331.94655}, {"ts": 1769139420000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 743.1, "quote_volume": 80.10618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139480000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 730.0, "quote_volume": 78.694, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139540000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 620.9, "quote_volume": 66.93302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139600000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 14669.4, "quote_volume": 1582.82826, "trades": 18, "taker_buy_volume": 13330.8, "taker_buy_quote": 1438.39332}, {"ts": 1769139660000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 2788.1, "quote_volume": 300.78014, "trades": 7, "taker_buy_volume": 2083.5, "taker_buy_quote": 224.80965}, {"ts": 1769139720000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 2093.5, "quote_volume": 225.90439, "trades": 16, "taker_buy_volume": 1424.5, "taker_buy_quote": 153.73211}, {"ts": 1769139780000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 1038.9, "quote_volume": 112.13321, "trades": 8, "taker_buy_volume": 359.0, "taker_buy_quote": 38.772}, {"ts": 1769139840000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 13316.2, "quote_volume": 1438.0869, "trades": 12, "taker_buy_volume": 12689.2, "taker_buy_quote": 1370.4336}, {"ts": 1769139900000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 687.7, "quote_volume": 74.21117, "trades": 4, "taker_buy_volume": 83.4, "taker_buy_quote": 9.0072}, {"ts": 1769139960000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 6298.7, "quote_volume": 680.02091, "trades": 4, "taker_buy_volume": 3911.8, "taker_buy_quote": 422.4744}, {"ts": 1769140020000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 12291.1, "quote_volume": 1326.20969, "trades": 34, "taker_buy_volume": 2263.9, "taker_buy_quote": 244.27481}, {"ts": 1769140080000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 3337.3, "quote_volume": 360.37744, "trades": 4, "taker_buy_volume": 2827.7, "taker_buy_quote": 305.3916}, {"ts": 1769140140000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 436.4, "quote_volume": 47.08756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140200000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 587.7, "quote_volume": 63.41283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140260000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 8417.4, "quote_volume": 909.02498, "trades": 2, "taker_buy_volume": 7875.2, "taker_buy_quote": 850.5216}, {"ts": 1769140320000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 8329.2, "quote_volume": 898.72539, "trades": 7, "taker_buy_volume": 47.1, "taker_buy_quote": 5.0868}, {"ts": 1769140380000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 421.5, "quote_volume": 45.47985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140440000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 435.3, "quote_volume": 46.96887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140500000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 10141.6, "quote_volume": 1094.27864, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140560000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 460.5, "quote_volume": 49.6419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140620000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1997.2, "quote_volume": 215.49788, "trades": 7, "taker_buy_volume": 1521.5, "taker_buy_quote": 164.16985}, {"ts": 1769140680000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 8625.5, "quote_volume": 931.15441, "trades": 9, "taker_buy_volume": 4629.6, "taker_buy_quote": 499.9968}, {"ts": 1769140740000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 584.1, "quote_volume": 63.02439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140800000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 760.6, "quote_volume": 82.06874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140860000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 8864.8, "quote_volume": 956.47147, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140920000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 423.7, "quote_volume": 45.67486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140980000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 521.5, "quote_volume": 56.22419, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 7.00271}, {"ts": 1769141040000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 450.4, "quote_volume": 48.55312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141100000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 466.5, "quote_volume": 50.2887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141160000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 478.3, "quote_volume": 51.56074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141220000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1635.7, "quote_volume": 176.32846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141280000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1660.6, "quote_volume": 179.01268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141340000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1423.4, "quote_volume": 153.44252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141400000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 6019.8, "quote_volume": 649.31647, "trades": 24, "taker_buy_volume": 2205.2, "taker_buy_quote": 237.95573}, {"ts": 1769141460000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1943.6, "quote_volume": 209.64512, "trades": 4, "taker_buy_volume": 1250.4, "taker_buy_quote": 134.91816}, {"ts": 1769141520000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 4982.6, "quote_volume": 537.62302, "trades": 15, "taker_buy_volume": 4211.7, "taker_buy_quote": 454.49613}, {"ts": 1769141580000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 3605.4, "quote_volume": 388.97422, "trades": 2, "taker_buy_volume": 3121.0, "taker_buy_quote": 336.7559}, {"ts": 1769141640000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 76532.0, "quote_volume": 8268.5055, "trades": 55, "taker_buy_volume": 75942.8, "taker_buy_quote": 8204.87839}, {"ts": 1769141700000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 512.7, "quote_volume": 55.3716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141760000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 39176.4, "quote_volume": 4227.95681, "trades": 25, "taker_buy_volume": 287.6, "taker_buy_quote": 31.03204}, {"ts": 1769141820000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 74560.4, "quote_volume": 8038.71695, "trades": 58, "taker_buy_volume": 65997.4, "taker_buy_quote": 7115.71734}, {"ts": 1769141880000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 164991.3, "quote_volume": 17816.83392, "trades": 62, "taker_buy_volume": 109101.4, "taker_buy_quote": 11781.29905}, {"ts": 1769141940000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2743.4, "quote_volume": 296.02214, "trades": 9, "taker_buy_volume": 1240.6, "taker_buy_quote": 133.87002}, {"ts": 1769142000000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 19411.8, "quote_volume": 2096.41754, "trades": 13, "taker_buy_volume": 18843.2, "taker_buy_quote": 2035.0656}, {"ts": 1769142060000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 878.8, "quote_volume": 94.94652, "trades": 7, "taker_buy_volume": 361.2, "taker_buy_quote": 39.04572}, {"ts": 1769142120000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 908.1, "quote_volume": 98.0748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142180000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 39446.0, "quote_volume": 4259.5594, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142240000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 496.0, "quote_volume": 53.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142300000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 6584.4, "quote_volume": 711.1152, "trades": 9, "taker_buy_volume": 5995.8, "taker_buy_quote": 647.5464}, {"ts": 1769142360000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 401.9, "quote_volume": 43.4052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142420000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 52520.9, "quote_volume": 5677.31759, "trades": 21, "taker_buy_volume": 31618.2, "taker_buy_quote": 3417.93572}, {"ts": 1769142480000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 14601.1, "quote_volume": 1579.7009, "trades": 5, "taker_buy_volume": 13219.9, "taker_buy_quote": 1430.39318}, {"ts": 1769142540000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 2859.8, "quote_volume": 309.15271, "trades": 4, "taker_buy_volume": 83.3, "taker_buy_quote": 9.01306}, {"ts": 1769142600000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 684.6, "quote_volume": 74.00526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142660000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 53542.9, "quote_volume": 5787.74698, "trades": 12, "taker_buy_volume": 456.8, "taker_buy_quote": 49.38008}, {"ts": 1769142720000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 532.8, "quote_volume": 57.55463, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 13.22063}, {"ts": 1769142780000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 4855.9, "quote_volume": 524.85603, "trades": 7, "taker_buy_volume": 4188.3, "taker_buy_quote": 452.75523}, {"ts": 1769142840000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 8292.9, "quote_volume": 896.46249, "trades": 14, "taker_buy_volume": 6483.2, "taker_buy_quote": 700.83392}, {"ts": 1769142900000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 563.6, "quote_volume": 60.93686, "trades": 6, "taker_buy_volume": 117.0, "taker_buy_quote": 12.6594}, {"ts": 1769142960000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 9782.0, "quote_volume": 1057.39078, "trades": 8, "taker_buy_volume": 9250.6, "taker_buy_quote": 999.98986}, {"ts": 1769143020000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 592.8, "quote_volume": 64.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143080000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 440.9, "quote_volume": 47.6172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143140000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 456.7, "quote_volume": 49.3236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143200000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 6248.6, "quote_volume": 675.42755, "trades": 6, "taker_buy_volume": 5787.5, "taker_buy_quote": 625.62875}, {"ts": 1769143260000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 798.4, "quote_volume": 86.24294, "trades": 7, "taker_buy_volume": 157.4, "taker_buy_quote": 17.01494}, {"ts": 1769143320000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 47502.7, "quote_volume": 5137.02849, "trades": 20, "taker_buy_volume": 45639.9, "taker_buy_quote": 4935.71609}, {"ts": 1769143380000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 305418.9, "quote_volume": 33046.32498, "trades": 32, "taker_buy_volume": 243306.9, "taker_buy_quote": 26325.80658}, {"ts": 1769143440000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 617.5, "quote_volume": 66.82273, "trades": 3, "taker_buy_volume": 92.3, "taker_buy_quote": 9.99609}, {"ts": 1769143500000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 507.6, "quote_volume": 54.92232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143560000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 66377.2, "quote_volume": 7191.23672, "trades": 44, "taker_buy_volume": 65082.5, "taker_buy_quote": 7051.0489}, {"ts": 1769143620000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 120602.5, "quote_volume": 13061.85703, "trades": 43, "taker_buy_volume": 55604.3, "taker_buy_quote": 6021.99048}, {"ts": 1769143680000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1698.9, "quote_volume": 183.99087, "trades": 5, "taker_buy_volume": 997.0, "taker_buy_quote": 107.9751}, {"ts": 1769143740000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 59381.8, "quote_volume": 6430.4142, "trades": 25, "taker_buy_volume": 43976.9, "taker_buy_quote": 4762.69827}, {"ts": 1769143800000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 21557.4, "quote_volume": 2333.09542, "trades": 14, "taker_buy_volume": 5701.9, "taker_buy_quote": 617.51577}, {"ts": 1769143860000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 2100.1, "quote_volume": 227.44083, "trades": 6, "taker_buy_volume": 1045.5, "taker_buy_quote": 113.22765}, {"ts": 1769143920000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 955.2, "quote_volume": 103.40369, "trades": 10, "taker_buy_volume": 268.0, "taker_buy_quote": 29.0244}, {"ts": 1769143980000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1099.1, "quote_volume": 118.94296, "trades": 8, "taker_buy_volume": 203.4, "taker_buy_quote": 22.02822}, {"ts": 1769144040000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 859.6, "quote_volume": 93.03873, "trades": 3, "taker_buy_volume": 300.1, "taker_buy_quote": 32.50083}, {"ts": 1769144100000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 1699.9, "quote_volume": 183.92918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144160000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 18821.0, "quote_volume": 2038.3143, "trades": 7, "taker_buy_volume": 18286.3, "taker_buy_quote": 1980.40629}, {"ts": 1769144220000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 488.9, "quote_volume": 52.94787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144280000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 1025.5, "quote_volume": 110.99996, "trades": 9, "taker_buy_volume": 166.1, "taker_buy_quote": 17.98863}, {"ts": 1769144340000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 1643.1, "quote_volume": 177.80098, "trades": 6, "taker_buy_volume": 175.6, "taker_buy_quote": 19.01748}, {"ts": 1769144400000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 5798.6, "quote_volume": 627.37671, "trades": 11, "taker_buy_volume": 344.3, "taker_buy_quote": 37.2625}, {"ts": 1769144460000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 7205.8, "quote_volume": 779.61254, "trades": 12, "taker_buy_volume": 6655.6, "taker_buy_quote": 720.13592}, {"ts": 1769144520000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 19525.9, "quote_volume": 2112.70699, "trades": 10, "taker_buy_volume": 129.4, "taker_buy_quote": 14.00569}, {"ts": 1769144580000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 27506.2, "quote_volume": 2974.57886, "trades": 27, "taker_buy_volume": 12291.9, "taker_buy_quote": 1329.96598}, {"ts": 1769144640000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 23653.9, "quote_volume": 2558.0237, "trades": 15, "taker_buy_volume": 22387.1, "taker_buy_quote": 2421.08262}, {"ts": 1769144700000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 31115.8, "quote_volume": 3363.00934, "trades": 16, "taker_buy_volume": 231.5, "taker_buy_quote": 25.02515}, {"ts": 1769144760000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 546.7, "quote_volume": 59.05165, "trades": 2, "taker_buy_volume": 80.5, "taker_buy_quote": 8.70205}, {"ts": 1769144820000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 720.1, "quote_volume": 77.79486, "trades": 2, "taker_buy_volume": 240.6, "taker_buy_quote": 26.00886}, {"ts": 1769144880000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 11381.1, "quote_volume": 1230.23511, "trades": 12, "taker_buy_volume": 10763.1, "taker_buy_quote": 1163.49111}, {"ts": 1769144940000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 5718.6, "quote_volume": 618.31548, "trades": 5, "taker_buy_volume": 1348.2, "taker_buy_quote": 145.87524}, {"ts": 1769145000000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 4186.3, "quote_volume": 452.82504, "trades": 7, "taker_buy_volume": 2860.1, "taker_buy_quote": 309.46282}, {"ts": 1769145060000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 574.0, "quote_volume": 62.0494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145120000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 582.9, "quote_volume": 63.01149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145180000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 1929.5, "quote_volume": 208.7282, "trades": 2, "taker_buy_volume": 1492.5, "taker_buy_quote": 161.4885}, {"ts": 1769145240000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 549.4, "quote_volume": 59.39014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145300000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 1473.2, "quote_volume": 159.25292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145360000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 18797.9, "quote_volume": 2031.13999, "trades": 12, "taker_buy_volume": 313.6, "taker_buy_quote": 33.90016}, {"ts": 1769145420000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 15747.1, "quote_volume": 1702.2061, "trades": 12, "taker_buy_volume": 997.2, "taker_buy_quote": 107.79732}, {"ts": 1769145480000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 8445.6, "quote_volume": 912.1248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145540000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 38261.9, "quote_volume": 4136.05621, "trades": 15, "taker_buy_volume": 37710.1, "taker_buy_quote": 4076.46181}, {"ts": 1769145600000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 733.0, "quote_volume": 79.2373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145660000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 12689.0, "quote_volume": 1371.6809, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145720000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 5382.6, "quote_volume": 581.80952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145780000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 3016.3, "quote_volume": 325.7604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145840000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 95907.5, "quote_volume": 10349.13834, "trades": 41, "taker_buy_volume": 28616.9, "taker_buy_quote": 3087.76351}, {"ts": 1769145900000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 534.3, "quote_volume": 57.65097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145960000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 63081.4, "quote_volume": 6799.13317, "trades": 42, "taker_buy_volume": 32827.9, "taker_buy_quote": 3538.97853}, {"ts": 1769146020000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 14327.0, "quote_volume": 1545.46222, "trades": 11, "taker_buy_volume": 10116.2, "taker_buy_quote": 1091.53798}, {"ts": 1769146080000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 12800.1, "quote_volume": 1381.13079, "trades": 17, "taker_buy_volume": 12039.4, "taker_buy_quote": 1299.05126}, {"ts": 1769146140000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 9239.1, "quote_volume": 996.89889, "trades": 9, "taker_buy_volume": 7744.9, "taker_buy_quote": 835.67471}, {"ts": 1769146200000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 31859.4, "quote_volume": 3440.8152, "trades": 19, "taker_buy_volume": 11680.5, "taker_buy_quote": 1261.494}, {"ts": 1769146260000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 7009.1, "quote_volume": 756.93994, "trades": 11, "taker_buy_volume": 6434.4, "taker_buy_quote": 694.9152}, {"ts": 1769146320000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 270402.6, "quote_volume": 29146.01778, "trades": 75, "taker_buy_volume": 3001.9, "taker_buy_quote": 323.90501}, {"ts": 1769146380000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 39997.0, "quote_volume": 4311.51141, "trades": 21, "taker_buy_volume": 37916.6, "taker_buy_quote": 4087.40948}, {"ts": 1769146440000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 13966.7, "quote_volume": 1505.61718, "trades": 7, "taker_buy_volume": 69.2, "taker_buy_quote": 7.46668}, {"ts": 1769146500000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 496.4, "quote_volume": 53.51192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146560000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 439.4, "quote_volume": 47.36732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146620000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 15787.5, "quote_volume": 1703.42332, "trades": 7, "taker_buy_volume": 15308.2, "taker_buy_quote": 1651.75478}, {"ts": 1769146680000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 671.6, "quote_volume": 72.41438, "trades": 4, "taker_buy_volume": 159.0, "taker_buy_quote": 17.1561}, {"ts": 1769146740000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 521.3, "quote_volume": 56.19614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146800000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 4908.8, "quote_volume": 529.16864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146860000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 422.2, "quote_volume": 45.51316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146920000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1042.3, "quote_volume": 112.37476, "trades": 3, "taker_buy_volume": 148.2, "taker_buy_quote": 15.99078}, {"ts": 1769146980000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 11278.5, "quote_volume": 1215.77179, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147040000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 124374.7, "quote_volume": 13401.56506, "trades": 45, "taker_buy_volume": 58255.1, "taker_buy_quote": 6279.90627}, {"ts": 1769147100000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 694.0, "quote_volume": 74.76052, "trades": 5, "taker_buy_volume": 167.2, "taker_buy_quote": 18.02416}, {"ts": 1769147160000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 410.6, "quote_volume": 44.22162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147220000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 474.8, "quote_volume": 51.13596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147280000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 36533.4, "quote_volume": 3938.24801, "trades": 27, "taker_buy_volume": 35616.4, "taker_buy_quote": 3839.44792}, {"ts": 1769147340000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 7978.4, "quote_volume": 860.09747, "trades": 9, "taker_buy_volume": 2578.6, "taker_buy_quote": 277.99903}, {"ts": 1769147400000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 43943.6, "quote_volume": 4732.7498, "trades": 30, "taker_buy_volume": 25378.1, "taker_buy_quote": 2733.24545}, {"ts": 1769147460000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 35572.1, "quote_volume": 3836.98089, "trades": 21, "taker_buy_volume": 35105.4, "taker_buy_quote": 3786.67063}, {"ts": 1769147520000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 57026.7, "quote_volume": 6152.61888, "trades": 34, "taker_buy_volume": 31943.3, "taker_buy_quote": 3446.68207}, {"ts": 1769147580000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1446.2, "quote_volume": 155.90036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147640000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 23761.7, "quote_volume": 2561.51126, "trades": 30, "taker_buy_volume": 8830.7, "taker_buy_quote": 951.94946}, {"ts": 1769147700000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 749.3, "quote_volume": 80.77454, "trades": 7, "taker_buy_volume": 205.8, "taker_buy_quote": 22.18524}, {"ts": 1769147760000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1000.8, "quote_volume": 107.84074, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147820000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 8474.6, "quote_volume": 913.81015, "trades": 16, "taker_buy_volume": 7784.5, "taker_buy_quote": 839.41737}, {"ts": 1769147880000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 3392.7, "quote_volume": 366.07233, "trades": 11, "taker_buy_volume": 1324.7, "taker_buy_quote": 142.93513}, {"ts": 1769147940000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 155196.0, "quote_volume": 16750.32525, "trades": 53, "taker_buy_volume": 16997.3, "taker_buy_quote": 1835.69866}, {"ts": 1769148000000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 413.2, "quote_volume": 44.58428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148060000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 1520.0, "quote_volume": 164.008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148120000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 23711.3, "quote_volume": 2558.40786, "trades": 23, "taker_buy_volume": 3015.9, "taker_buy_quote": 325.41561}, {"ts": 1769148180000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 3729.2, "quote_volume": 402.26117, "trades": 4, "taker_buy_volume": 2534.1, "taker_buy_quote": 273.42939}, {"ts": 1769148240000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 36261.9, "quote_volume": 3911.19812, "trades": 13, "taker_buy_volume": 20527.8, "taker_buy_quote": 2215.01273}, {"ts": 1769148300000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 2440.5, "quote_volume": 263.599, "trades": 12, "taker_buy_volume": 1924.4, "taker_buy_quote": 207.8602}, {"ts": 1769148360000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 1542.3, "quote_volume": 166.61228, "trades": 7, "taker_buy_volume": 438.8, "taker_buy_quote": 47.43428}, {"ts": 1769148420000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 7903.5, "quote_volume": 854.22652, "trades": 10, "taker_buy_volume": 6485.2, "taker_buy_quote": 701.05012}, {"ts": 1769148480000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 5490.9, "quote_volume": 593.02461, "trades": 12, "taker_buy_volume": 74.1, "taker_buy_quote": 8.01021}, {"ts": 1769148540000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 10507.0, "quote_volume": 1134.69642, "trades": 8, "taker_buy_volume": 9911.2, "taker_buy_quote": 1070.4096}, {"ts": 1769148600000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 546.6, "quote_volume": 58.97814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148660000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 1962.1, "quote_volume": 211.84953, "trades": 12, "taker_buy_volume": 1243.3, "taker_buy_quote": 134.2764}, {"ts": 1769148720000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 3758.1, "quote_volume": 405.73962, "trades": 12, "taker_buy_volume": 2304.4, "taker_buy_quote": 248.88539}, {"ts": 1769148780000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1099.9, "quote_volume": 118.7892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148840000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 29837.1, "quote_volume": 3223.9494, "trades": 10, "taker_buy_volume": 15509.3, "taker_buy_quote": 1676.547}, {"ts": 1769148900000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 11106.1, "quote_volume": 1199.4508, "trades": 6, "taker_buy_volume": 11026.1, "taker_buy_quote": 1190.8188}, {"ts": 1769148960000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 492.4, "quote_volume": 53.12996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149020000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 6982.3, "quote_volume": 754.04485, "trades": 13, "taker_buy_volume": 5802.3, "taker_buy_quote": 626.6484}, {"ts": 1769149080000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 583.5, "quote_volume": 62.97776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149140000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 38665.4, "quote_volume": 4179.15932, "trades": 34, "taker_buy_volume": 35268.4, "taker_buy_quote": 3811.94362}, {"ts": 1769149200000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 636.0, "quote_volume": 68.75993, "trades": 5, "taker_buy_volume": 83.3, "taker_buy_quote": 9.01306}, {"ts": 1769149260000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 634.6, "quote_volume": 68.60836, "trades": 3, "taker_buy_volume": 81.0, "taker_buy_quote": 8.7642}, {"ts": 1769149320000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 792.3, "quote_volume": 85.5918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149380000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 37989.1, "quote_volume": 4100.09261, "trades": 32, "taker_buy_volume": 8200.5, "taker_buy_quote": 884.84414}, {"ts": 1769149440000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 15907.0, "quote_volume": 1714.70477, "trades": 38, "taker_buy_volume": 3895.7, "taker_buy_quote": 419.96388}, {"ts": 1769149500000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 53924.9, "quote_volume": 5813.10422, "trades": 11, "taker_buy_volume": 53359.9, "taker_buy_quote": 5752.19722}, {"ts": 1769149560000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 93290.0, "quote_volume": 10056.662, "trades": 39, "taker_buy_volume": 69114.8, "taker_buy_quote": 7450.57544}, {"ts": 1769149620000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 235831.1, "quote_volume": 25396.14239, "trades": 121, "taker_buy_volume": 142959.7, "taker_buy_quote": 15399.35167}, {"ts": 1769149680000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 89824.6, "quote_volume": 9656.95896, "trades": 67, "taker_buy_volume": 9412.9, "taker_buy_quote": 1012.71737}, {"ts": 1769149740000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 54851.7, "quote_volume": 5896.47351, "trades": 25, "taker_buy_volume": 21614.2, "taker_buy_quote": 2323.5265}, {"ts": 1769149800000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 729.5, "quote_volume": 78.42691, "trades": 5, "taker_buy_volume": 56.6, "taker_buy_quote": 6.09016}, {"ts": 1769149860000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 31427.6, "quote_volume": 3381.16642, "trades": 28, "taker_buy_volume": 26763.9, "taker_buy_quote": 2879.79564}, {"ts": 1769149920000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 1795.3, "quote_volume": 193.19567, "trades": 8, "taker_buy_volume": 1260.3, "taker_buy_quote": 135.62967}, {"ts": 1769149980000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 62735.0, "quote_volume": 6756.49158, "trades": 18, "taker_buy_volume": 62055.8, "taker_buy_quote": 6683.40966}, {"ts": 1769150040000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 466.9, "quote_volume": 50.28513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150100000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 13094.4, "quote_volume": 1411.53107, "trades": 4, "taker_buy_volume": 12641.9, "taker_buy_quote": 1362.79682}, {"ts": 1769150160000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 237320.0, "quote_volume": 25563.17529, "trades": 90, "taker_buy_volume": 155243.0, "taker_buy_quote": 16723.4375}, {"ts": 1769150220000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 29206.6, "quote_volume": 3148.47148, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150280000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 11081.9, "quote_volume": 1195.68465, "trades": 11, "taker_buy_volume": 10558.3, "taker_buy_quote": 1139.24057}, {"ts": 1769150340000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 1018.6, "quote_volume": 109.93712, "trades": 5, "taker_buy_volume": 301.8, "taker_buy_quote": 32.5944}, {"ts": 1769150400000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 26174.0, "quote_volume": 2829.1755, "trades": 33, "taker_buy_volume": 25623.8, "taker_buy_quote": 2769.74558}, {"ts": 1769150460000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 35405.4, "quote_volume": 3830.8056, "trades": 17, "taker_buy_volume": 34818.6, "taker_buy_quote": 3767.37252}, {"ts": 1769150520000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 36549.5, "quote_volume": 3958.25405, "trades": 26, "taker_buy_volume": 16889.2, "taker_buy_quote": 1829.10036}, {"ts": 1769150580000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 46103.6, "quote_volume": 4983.83269, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150640000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 3700.2, "quote_volume": 400.30315, "trades": 10, "taker_buy_volume": 2969.5, "taker_buy_quote": 321.2999}, {"ts": 1769150700000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 7311.3, "quote_volume": 790.94248, "trades": 20, "taker_buy_volume": 5763.7, "taker_buy_quote": 623.63234}, {"ts": 1769150760000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 23846.7, "quote_volume": 2575.49934, "trades": 33, "taker_buy_volume": 5982.3, "taker_buy_quote": 646.10869}, {"ts": 1769150820000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 646.4, "quote_volume": 69.75397, "trades": 3, "taker_buy_volume": 74.1, "taker_buy_quote": 8.0028}, {"ts": 1769150880000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 43452.4, "quote_volume": 4688.47975, "trades": 22, "taker_buy_volume": 1222.2, "taker_buy_quote": 131.88279}, {"ts": 1769150940000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 696.6, "quote_volume": 75.17982, "trades": 6, "taker_buy_volume": 166.8, "taker_buy_quote": 18.0144}, {"ts": 1769151000000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 8660.7, "quote_volume": 935.28161, "trades": 11, "taker_buy_volume": 7920.8, "taker_buy_quote": 855.4464}, {"ts": 1769151060000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 23807.8, "quote_volume": 2568.81118, "trades": 28, "taker_buy_volume": 7193.7, "taker_buy_quote": 776.20023}, {"ts": 1769151120000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1805.7, "quote_volume": 194.71551, "trades": 10, "taker_buy_volume": 464.4, "taker_buy_quote": 50.10876}, {"ts": 1769151180000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 740.1, "quote_volume": 79.79298, "trades": 4, "taker_buy_volume": 102.0, "taker_buy_quote": 11.0058}, {"ts": 1769151240000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 42510.1, "quote_volume": 4581.74797, "trades": 22, "taker_buy_volume": 5205.8, "taker_buy_quote": 561.18524}, {"ts": 1769151300000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 147259.1, "quote_volume": 15864.82751, "trades": 57, "taker_buy_volume": 120177.4, "taker_buy_quote": 12948.12842}, {"ts": 1769151360000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 8894.3, "quote_volume": 958.24061, "trades": 14, "taker_buy_volume": 74.2, "taker_buy_quote": 7.99876}, {"ts": 1769151420000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 96492.0, "quote_volume": 10398.5521, "trades": 72, "taker_buy_volume": 67237.4, "taker_buy_quote": 7246.08117}, {"ts": 1769151480000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 2086.8, "quote_volume": 224.65836, "trades": 16, "taker_buy_volume": 247.6, "taker_buy_quote": 26.66652}, {"ts": 1769151540000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1394.4, "quote_volume": 150.17688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151600000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 2163.8, "quote_volume": 233.25578, "trades": 10, "taker_buy_volume": 1549.7, "taker_buy_quote": 167.06508}, {"ts": 1769151660000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 566.3, "quote_volume": 61.04714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151720000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 573.1, "quote_volume": 61.78018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151780000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 11665.5, "quote_volume": 1257.5409, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151840000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 31888.0, "quote_volume": 3437.5264, "trades": 31, "taker_buy_volume": 23159.0, "taker_buy_quote": 2496.5402}, {"ts": 1769151900000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 1191.7, "quote_volume": 128.5281, "trades": 4, "taker_buy_volume": 628.4, "taker_buy_quote": 67.80436}, {"ts": 1769151960000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 6564.5, "quote_volume": 707.58289, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152020000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 47036.8, "quote_volume": 5065.80551, "trades": 47, "taker_buy_volume": 19871.0, "taker_buy_quote": 2140.1067}, {"ts": 1769152080000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 19199.1, "quote_volume": 2067.74307, "trades": 17, "taker_buy_volume": 15726.5, "taker_buy_quote": 1693.74405}, {"ts": 1769152140000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 120249.1, "quote_volume": 12950.82807, "trades": 59, "taker_buy_volume": 101823.5, "taker_buy_quote": 10966.39095}, {"ts": 1769152200000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 62804.6, "quote_volume": 6764.24453, "trades": 36, "taker_buy_volume": 15229.7, "taker_buy_quote": 1640.43709}, {"ts": 1769152260000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 756.5, "quote_volume": 81.4347, "trades": 8, "taker_buy_volume": 353.0, "taker_buy_quote": 38.0181}, {"ts": 1769152320000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 79953.3, "quote_volume": 8610.89972, "trades": 47, "taker_buy_volume": 9290.4, "taker_buy_quote": 1000.57608}, {"ts": 1769152380000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1930.7, "quote_volume": 207.93639, "trades": 11, "taker_buy_volume": 1241.6, "taker_buy_quote": 133.72032}, {"ts": 1769152440000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1731.4, "quote_volume": 186.47178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152500000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 33946.9, "quote_volume": 3659.4197, "trades": 23, "taker_buy_volume": 33292.9, "taker_buy_quote": 3588.97462}, {"ts": 1769152560000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 2067.8, "quote_volume": 222.91627, "trades": 14, "taker_buy_volume": 250.6, "taker_buy_quote": 27.03231}, {"ts": 1769152620000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 19604.5, "quote_volume": 2113.14086, "trades": 22, "taker_buy_volume": 15654.0, "taker_buy_quote": 1687.5012}, {"ts": 1769152680000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 6862.6, "quote_volume": 739.79691, "trades": 15, "taker_buy_volume": 86.3, "taker_buy_quote": 9.31177}, {"ts": 1769152740000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 498.1, "quote_volume": 53.69518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152800000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 15917.3, "quote_volume": 1715.88494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152860000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 94136.4, "quote_volume": 10157.26321, "trades": 29, "taker_buy_volume": 87590.1, "taker_buy_quote": 9450.97179}, {"ts": 1769152920000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 514.0, "quote_volume": 55.46894, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 9.0072}, {"ts": 1769152980000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 2532.2, "quote_volume": 273.23501, "trades": 3, "taker_buy_volume": 106.3, "taker_buy_quote": 11.4804}, {"ts": 1769153040000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 636.9, "quote_volume": 68.73077, "trades": 2, "taker_buy_volume": 92.6, "taker_buy_quote": 10.0008}, {"ts": 1769153100000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 834.6, "quote_volume": 90.0666, "trades": 3, "taker_buy_volume": 132.6, "taker_buy_quote": 14.3208}, {"ts": 1769153160000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 7967.7, "quote_volume": 859.71483, "trades": 11, "taker_buy_volume": 929.5, "taker_buy_quote": 100.29305}, {"ts": 1769153220000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 47068.4, "quote_volume": 5083.17844, "trades": 38, "taker_buy_volume": 34982.0, "taker_buy_quote": 3777.93562}, {"ts": 1769153280000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 5737.8, "quote_volume": 619.6005, "trades": 9, "taker_buy_volume": 4918.8, "taker_buy_quote": 531.2304}, {"ts": 1769153340000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 2312.6, "quote_volume": 249.52954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153400000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 654.2, "quote_volume": 70.58818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153460000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 812.8, "quote_volume": 87.70112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153520000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 12135.8, "quote_volume": 1310.61545, "trades": 21, "taker_buy_volume": 1046.1, "taker_buy_quote": 112.9788}, {"ts": 1769153580000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 457.2, "quote_volume": 49.33188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153640000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 14474.2, "quote_volume": 1563.16489, "trades": 9, "taker_buy_volume": 13987.1, "taker_buy_quote": 1510.6068}, {"ts": 1769153700000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 425.8, "quote_volume": 45.94382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153760000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 600.7, "quote_volume": 64.82136, "trades": 2, "taker_buy_volume": 58.3, "taker_buy_quote": 6.2964}, {"ts": 1769153820000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 504.8, "quote_volume": 54.46792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153880000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 6003.9, "quote_volume": 647.83777, "trades": 7, "taker_buy_volume": 169.6, "taker_buy_quote": 18.3168}, {"ts": 1769153940000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 4490.7, "quote_volume": 484.54653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154000000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 7226.7, "quote_volume": 779.71029, "trades": 21, "taker_buy_volume": 176.2, "taker_buy_quote": 19.02125}, {"ts": 1769154060000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 605.9, "quote_volume": 65.31602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154120000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 660.8, "quote_volume": 71.23424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154180000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 10490.4, "quote_volume": 1131.30078, "trades": 13, "taker_buy_volume": 4356.6, "taker_buy_quote": 470.07714}, {"ts": 1769154240000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 9343.7, "quote_volume": 1008.37058, "trades": 13, "taker_buy_volume": 8772.2, "taker_buy_quote": 946.70573}, {"ts": 1769154300000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 24498.1, "quote_volume": 2641.40357, "trades": 21, "taker_buy_volume": 325.5, "taker_buy_quote": 35.12145}, {"ts": 1769154360000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 29285.2, "quote_volume": 3154.01604, "trades": 25, "taker_buy_volume": 22585.0, "taker_buy_quote": 2432.4045}, {"ts": 1769154420000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 35277.8, "quote_volume": 3802.90042, "trades": 22, "taker_buy_volume": 34307.6, "taker_buy_quote": 3698.35928}, {"ts": 1769154480000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 5280.5, "quote_volume": 569.2379, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154540000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 3733.4, "quote_volume": 402.41919, "trades": 6, "taker_buy_volume": 2280.1, "taker_buy_quote": 245.79478}, {"ts": 1769154600000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 3536.3, "quote_volume": 381.51514, "trades": 4, "taker_buy_volume": 3020.0, "taker_buy_quote": 325.858}, {"ts": 1769154660000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 6019.9, "quote_volume": 649.502, "trades": 3, "taker_buy_volume": 5567.8, "taker_buy_quote": 600.76562}, {"ts": 1769154720000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 2627.3, "quote_volume": 283.42888, "trades": 2, "taker_buy_volume": 2059.4, "taker_buy_quote": 222.20926}, {"ts": 1769154780000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 530.5, "quote_volume": 57.1879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154840000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 948.9, "quote_volume": 102.29142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154900000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 30547.1, "quote_volume": 3295.97838, "trades": 15, "taker_buy_volume": 30010.0, "taker_buy_quote": 3238.079}, {"ts": 1769154960000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 12537.5, "quote_volume": 1352.73072, "trades": 13, "taker_buy_volume": 11882.2, "taker_buy_quote": 1282.08938}, {"ts": 1769155020000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 21071.3, "quote_volume": 2273.60068, "trades": 12, "taker_buy_volume": 157.6, "taker_buy_quote": 17.01245}, {"ts": 1769155080000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 2289.1, "quote_volume": 246.936, "trades": 9, "taker_buy_volume": 1710.2, "taker_buy_quote": 184.53058}, {"ts": 1769155140000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 521.1, "quote_volume": 56.17458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155200000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 3369.7, "quote_volume": 363.25366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155260000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 6576.0, "quote_volume": 708.80596, "trades": 10, "taker_buy_volume": 523.9, "taker_buy_quote": 56.47642}, {"ts": 1769155320000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 16032.6, "quote_volume": 1727.58193, "trades": 13, "taker_buy_volume": 8607.2, "taker_buy_quote": 927.85616}, {"ts": 1769155380000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 22502.1, "quote_volume": 2425.81905, "trades": 30, "taker_buy_volume": 7201.4, "taker_buy_quote": 776.40359}, {"ts": 1769155440000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 993.2, "quote_volume": 107.07696, "trades": 8, "taker_buy_volume": 100.0, "taker_buy_quote": 10.79}, {"ts": 1769155500000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 32615.4, "quote_volume": 3515.95884, "trades": 28, "taker_buy_volume": 577.0, "taker_buy_quote": 62.21932}, {"ts": 1769155560000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 14726.3, "quote_volume": 1587.49514, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155620000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1934.8, "quote_volume": 208.57144, "trades": 13, "taker_buy_volume": 292.5, "taker_buy_quote": 31.5315}, {"ts": 1769155680000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 7149.0, "quote_volume": 770.6622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155740000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 440.7, "quote_volume": 47.50746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155800000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 1200.8, "quote_volume": 129.40669, "trades": 9, "taker_buy_volume": 157.9, "taker_buy_quote": 17.02162}, {"ts": 1769155860000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 7404.9, "quote_volume": 798.19978, "trades": 15, "taker_buy_volume": 6836.9, "taker_buy_quote": 737.02618}, {"ts": 1769155920000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 629.9, "quote_volume": 67.90322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155980000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 2714.1, "quote_volume": 292.53404, "trades": 16, "taker_buy_volume": 374.6, "taker_buy_quote": 40.39497}, {"ts": 1769156040000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1193.4, "quote_volume": 128.66336, "trades": 9, "taker_buy_volume": 232.0, "taker_buy_quote": 25.02444}, {"ts": 1769156100000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 2400.5, "quote_volume": 258.7285, "trades": 2, "taker_buy_volume": 1946.5, "taker_buy_quote": 209.8327}, {"ts": 1769156160000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 2999.8, "quote_volume": 323.07846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156220000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 1792.5, "quote_volume": 193.18028, "trades": 6, "taker_buy_volume": 1280.3, "taker_buy_quote": 138.01634}, {"ts": 1769156280000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 772.2, "quote_volume": 83.24316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156340000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 859.5, "quote_volume": 92.5793, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156400000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 128038.8, "quote_volume": 13789.77876, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156460000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 3064.6, "quote_volume": 329.66726, "trades": 12, "taker_buy_volume": 380.7, "taker_buy_quote": 40.96332}, {"ts": 1769156520000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 5788.0, "quote_volume": 622.21744, "trades": 5, "taker_buy_volume": 74.4, "taker_buy_quote": 8.00544}, {"ts": 1769156580000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 16381.3, "quote_volume": 1760.98975, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156640000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 666.7, "quote_volume": 71.67998, "trades": 4, "taker_buy_volume": 97.3, "taker_buy_quote": 10.46948}, {"ts": 1769156700000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 59881.2, "quote_volume": 6437.27546, "trades": 20, "taker_buy_volume": 5709.7, "taker_buy_quote": 613.83921}, {"ts": 1769156760000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 693.1, "quote_volume": 74.50825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156820000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 5809.5, "quote_volume": 624.47057, "trades": 8, "taker_buy_volume": 74.5, "taker_buy_quote": 8.00875}, {"ts": 1769156880000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 15434.4, "quote_volume": 1657.60086, "trades": 26, "taker_buy_volume": 6815.0, "taker_buy_quote": 731.931}, {"ts": 1769156940000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 24143.6, "quote_volume": 2592.96212, "trades": 15, "taker_buy_volume": 158.5, "taker_buy_quote": 17.0229}, {"ts": 1769157000000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 2272.5, "quote_volume": 244.0665, "trades": 12, "taker_buy_volume": 1517.8, "taker_buy_quote": 163.01172}, {"ts": 1769157060000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 41364.3, "quote_volume": 4442.52582, "trades": 13, "taker_buy_volume": 39875.3, "taker_buy_quote": 4282.60722}, {"ts": 1769157120000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 18909.7, "quote_volume": 2031.86274, "trades": 20, "taker_buy_volume": 9609.6, "taker_buy_quote": 1033.032}, {"ts": 1769157180000, "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 181272.4, "quote_volume": 19417.00929, "trades": 119, "taker_buy_volume": 64136.5, "taker_buy_quote": 6863.12278}, {"ts": 1769157240000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 24503.0, "quote_volume": 2621.76731, "trades": 15, "taker_buy_volume": 21526.0, "taker_buy_quote": 2303.282}, {"ts": 1769157300000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 38013.9, "quote_volume": 4067.44407, "trades": 23, "taker_buy_volume": 8802.0, "taker_buy_quote": 941.814}, {"ts": 1769157360000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 25074.8, "quote_volume": 2681.20232, "trades": 49, "taker_buy_volume": 3403.1, "taker_buy_quote": 364.1317}, {"ts": 1769157420000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 38394.3, "quote_volume": 4104.3675, "trades": 18, "taker_buy_volume": 168.3, "taker_buy_quote": 18.0081}, {"ts": 1769157480000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 27814.9, "quote_volume": 2973.44749, "trades": 37, "taker_buy_volume": 22084.7, "taker_buy_quote": 2360.88911}, {"ts": 1769157540000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2132.7, "quote_volume": 228.14743, "trades": 7, "taker_buy_volume": 1618.0, "taker_buy_quote": 173.126}, {"ts": 1769157600000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 38766.6, "quote_volume": 4149.617, "trades": 24, "taker_buy_volume": 36256.5, "taker_buy_quote": 3880.97966}, {"ts": 1769157660000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 6987.0, "quote_volume": 748.32637, "trades": 8, "taker_buy_volume": 186.7, "taker_buy_quote": 20.01424}, {"ts": 1769157720000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 6546.3, "quote_volume": 701.03771, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157780000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 14556.9, "quote_volume": 1559.04399, "trades": 10, "taker_buy_volume": 423.6, "taker_buy_quote": 45.36756}, {"ts": 1769157840000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 6600.4, "quote_volume": 706.84565, "trades": 11, "taker_buy_volume": 314.4, "taker_buy_quote": 33.67224}, {"ts": 1769157900000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 5667.3, "quote_volume": 606.96783, "trades": 10, "taker_buy_volume": 5215.0, "taker_buy_quote": 558.5265}, {"ts": 1769157960000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 11697.3, "quote_volume": 1253.12159, "trades": 10, "taker_buy_volume": 3669.3, "taker_buy_quote": 393.33026}, {"ts": 1769158020000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2380.2, "quote_volume": 254.6814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158080000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 85414.4, "quote_volume": 9132.38348, "trades": 50, "taker_buy_volume": 57714.6, "taker_buy_quote": 6169.71038}, {"ts": 1769158140000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 21876.0, "quote_volume": 2335.29359, "trades": 48, "taker_buy_volume": 3063.6, "taker_buy_quote": 326.99233}, {"ts": 1769158200000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 26265.2, "quote_volume": 2805.13085, "trades": 11, "taker_buy_volume": 25567.3, "taker_buy_quote": 2730.59513}, {"ts": 1769158260000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 5584.9, "quote_volume": 596.4679, "trades": 8, "taker_buy_volume": 90.1, "taker_buy_quote": 9.63169}, {"ts": 1769158320000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2673.1, "quote_volume": 285.16215, "trades": 14, "taker_buy_volume": 159.1, "taker_buy_quote": 16.97597}, {"ts": 1769158380000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 16151.4, "quote_volume": 1723.27238, "trades": 16, "taker_buy_volume": 15331.4, "taker_buy_quote": 1635.86038}, {"ts": 1769158440000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3677.5, "quote_volume": 392.38925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158500000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 687.0, "quote_volume": 73.3029, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158560000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 472.9, "quote_volume": 50.45843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158620000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 125070.1, "quote_volume": 13368.42652, "trades": 42, "taker_buy_volume": 68999.7, "taker_buy_quote": 7374.55303}, {"ts": 1769158680000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 48197.9, "quote_volume": 5153.17141, "trades": 36, "taker_buy_volume": 24489.5, "taker_buy_quote": 2618.75281}, {"ts": 1769158740000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8555.2, "quote_volume": 914.5228, "trades": 8, "taker_buy_volume": 2061.0, "taker_buy_quote": 220.3209}, {"ts": 1769158800000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2308.4, "quote_volume": 246.70924, "trades": 15, "taker_buy_volume": 1573.6, "taker_buy_quote": 168.21784}, {"ts": 1769158860000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 37905.9, "quote_volume": 4055.86428, "trades": 32, "taker_buy_volume": 29277.5, "taker_buy_quote": 3132.6925}, {"ts": 1769158920000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 5476.2, "quote_volume": 585.9534, "trades": 15, "taker_buy_volume": 4919.8, "taker_buy_quote": 526.4186}, {"ts": 1769158980000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1072, "volume": 53964.2, "quote_volume": 5782.84966, "trades": 40, "taker_buy_volume": 53006.5, "taker_buy_quote": 5680.29636}, {"ts": 1769159040000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 4565.8, "quote_volume": 489.19943, "trades": 16, "taker_buy_volume": 280.1, "taker_buy_quote": 30.02672}, {"ts": 1769159100000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 7869.4, "quote_volume": 843.52012, "trades": 19, "taker_buy_volume": 1882.3, "taker_buy_quote": 201.78256}, {"ts": 1769159160000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2814.6, "quote_volume": 301.65832, "trades": 7, "taker_buy_volume": 2146.6, "taker_buy_quote": 230.11552}, {"ts": 1769159220000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1092.4, "quote_volume": 116.99604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159280000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 447.3, "quote_volume": 47.90583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159340000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 10400.5, "quote_volume": 1114.89355, "trades": 10, "taker_buy_volume": 10000.0, "taker_buy_quote": 1072.0}, {"ts": 1769159400000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3815.3, "quote_volume": 408.61863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159460000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 580.9, "quote_volume": 62.21439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159520000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 40087.8, "quote_volume": 4297.41216, "trades": 8, "taker_buy_volume": 39552.7, "taker_buy_quote": 4240.04944}, {"ts": 1769159580000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 47228.1, "quote_volume": 5067.52148, "trades": 16, "taker_buy_volume": 46691.6, "taker_buy_quote": 5010.00868}, {"ts": 1769159640000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 681.5, "quote_volume": 73.0568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159700000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 37949.9, "quote_volume": 4068.22928, "trades": 31, "taker_buy_volume": 2936.7, "taker_buy_quote": 314.81424}, {"ts": 1769159760000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 654.6, "quote_volume": 70.10766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159820000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 22732.1, "quote_volume": 2432.40745, "trades": 27, "taker_buy_volume": 17386.7, "taker_buy_quote": 1860.3769}, {"ts": 1769159880000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 64158.2, "quote_volume": 6864.9274, "trades": 31, "taker_buy_volume": 33481.7, "taker_buy_quote": 3582.5419}, {"ts": 1769159940000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 37396.6, "quote_volume": 4007.38796, "trades": 28, "taker_buy_volume": 17973.1, "taker_buy_quote": 1925.49178}, {"ts": 1769160000000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 9063.4, "quote_volume": 971.59648, "trades": 5, "taker_buy_volume": 8558.2, "taker_buy_quote": 917.43904}, {"ts": 1769160060000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 72861.5, "quote_volume": 7809.73944, "trades": 37, "taker_buy_volume": 10298.4, "taker_buy_quote": 1103.98848}, {"ts": 1769160120000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 18607.5, "quote_volume": 1992.15056, "trades": 14, "taker_buy_volume": 93.4, "taker_buy_quote": 10.01248}, {"ts": 1769160180000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 32959.3, "quote_volume": 3527.98147, "trades": 23, "taker_buy_volume": 15430.5, "taker_buy_quote": 1652.39987}, {"ts": 1769160240000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 8722.7, "quote_volume": 934.2189, "trades": 5, "taker_buy_volume": 177.3, "taker_buy_quote": 19.00656}, {"ts": 1769160300000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 18528.4, "quote_volume": 1985.02917, "trades": 24, "taker_buy_volume": 1362.6, "taker_buy_quote": 146.07912}, {"ts": 1769160360000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1777.1, "quote_volume": 190.26913, "trades": 8, "taker_buy_volume": 1047.0, "taker_buy_quote": 112.1337}, {"ts": 1769160420000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 576.3, "quote_volume": 61.6641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160480000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 597.6, "quote_volume": 63.9432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160540000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 63493.0, "quote_volume": 6800.05099, "trades": 16, "taker_buy_volume": 62999.9, "taker_buy_quote": 6747.28929}, {"ts": 1769160600000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1952.8, "quote_volume": 209.1887, "trades": 3, "taker_buy_volume": 438.2, "taker_buy_quote": 46.97504}, {"ts": 1769160660000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 16952.7, "quote_volume": 1815.63417, "trades": 26, "taker_buy_volume": 4776.7, "taker_buy_quote": 511.58457}, {"ts": 1769160720000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 13530.5, "quote_volume": 1448.85599, "trades": 35, "taker_buy_volume": 7448.2, "taker_buy_quote": 797.70222}, {"ts": 1769160780000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3472.3, "quote_volume": 371.88333, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160840000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 962.2, "quote_volume": 103.04228, "trades": 11, "taker_buy_volume": 221.8, "taker_buy_quote": 23.75478}, {"ts": 1769160900000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 61253.2, "quote_volume": 6559.69177, "trades": 52, "taker_buy_volume": 34339.6, "taker_buy_quote": 3677.66013}, {"ts": 1769160960000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 20433.0, "quote_volume": 2188.31595, "trades": 18, "taker_buy_volume": 19382.4, "taker_buy_quote": 2075.85504}, {"ts": 1769161020000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 46616.6, "quote_volume": 4996.72264, "trades": 18, "taker_buy_volume": 41329.7, "taker_buy_quote": 4430.43911}, {"ts": 1769161080000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 80680.4, "quote_volume": 8663.13605, "trades": 31, "taker_buy_volume": 80065.4, "taker_buy_quote": 8597.14597}, {"ts": 1769161140000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 19784.8, "quote_volume": 2124.8332, "trades": 19, "taker_buy_volume": 9990.2, "taker_buy_quote": 1072.94748}, {"ts": 1769161200000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 17179.3, "quote_volume": 1845.07522, "trades": 41, "taker_buy_volume": 5423.2, "taker_buy_quote": 582.47008}, {"ts": 1769161260000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2797.1, "quote_volume": 300.43368, "trades": 11, "taker_buy_volume": 2329.2, "taker_buy_quote": 250.18122}, {"ts": 1769161320000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2164.5, "quote_volume": 232.62818, "trades": 11, "taker_buy_volume": 1507.8, "taker_buy_quote": 162.0885}, {"ts": 1769161380000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 46134.3, "quote_volume": 4955.64918, "trades": 29, "taker_buy_volume": 1452.0, "taker_buy_quote": 156.09}, {"ts": 1769161440000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 15732.3, "quote_volume": 1689.64902, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161500000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 21893.7, "quote_volume": 2350.57986, "trades": 27, "taker_buy_volume": 13130.9, "taker_buy_quote": 1410.25866}, {"ts": 1769161560000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1127.0, "quote_volume": 120.87573, "trades": 2, "taker_buy_volume": 613.3, "taker_buy_quote": 65.80709}, {"ts": 1769161620000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 82096.2, "quote_volume": 8816.79471, "trades": 30, "taker_buy_volume": 51276.8, "taker_buy_quote": 5506.83749}, {"ts": 1769161680000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 13679.3, "quote_volume": 1468.44753, "trades": 19, "taker_buy_volume": 5920.0, "taker_buy_quote": 635.808}, {"ts": 1769161740000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 12272.6, "quote_volume": 1319.24551, "trades": 16, "taker_buy_volume": 2147.0, "taker_buy_quote": 230.8025}, {"ts": 1769161800000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 29908.6, "quote_volume": 3212.22944, "trades": 27, "taker_buy_volume": 6100.3, "taker_buy_quote": 655.26647}, {"ts": 1769161860000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2200.1, "quote_volume": 236.07073, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161920000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 7063.7, "quote_volume": 757.96467, "trades": 13, "taker_buy_volume": 296.6, "taker_buy_quote": 31.85484}, {"ts": 1769161980000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 7621.3, "quote_volume": 817.01082, "trades": 19, "taker_buy_volume": 140.0, "taker_buy_quote": 15.01546}, {"ts": 1769162040000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 30653.7, "quote_volume": 3286.03092, "trades": 28, "taker_buy_volume": 29848.9, "taker_buy_quote": 3199.80208}, {"ts": 1769162100000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 17609.7, "quote_volume": 1889.3418, "trades": 23, "taker_buy_volume": 8467.3, "taker_buy_quote": 908.54129}, {"ts": 1769162160000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 23940.5, "quote_volume": 2566.74466, "trades": 36, "taker_buy_volume": 4664.6, "taker_buy_quote": 500.20615}, {"ts": 1769162220000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 741.2, "quote_volume": 79.38252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162280000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 627.9, "quote_volume": 67.24809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162340000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 508.4, "quote_volume": 54.44964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162400000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1590.9, "quote_volume": 170.49494, "trades": 2, "taker_buy_volume": 1095.5, "taker_buy_quote": 117.4376}, {"ts": 1769162460000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2994.2, "quote_volume": 320.62349, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162520000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 33537.9, "quote_volume": 3592.9061, "trades": 23, "taker_buy_volume": 31930.9, "taker_buy_quote": 3420.6917}, {"ts": 1769162580000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 590.6, "quote_volume": 63.31232, "trades": 6, "taker_buy_volume": 147.0, "taker_buy_quote": 15.7584}, {"ts": 1769162640000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 5241.6, "quote_volume": 561.8489, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162700000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 195647.8, "quote_volume": 20959.26575, "trades": 55, "taker_buy_volume": 22600.5, "taker_buy_quote": 2422.7736}, {"ts": 1769162760000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 887.8, "quote_volume": 95.13153, "trades": 8, "taker_buy_volume": 334.5, "taker_buy_quote": 35.8584}, {"ts": 1769162820000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 12214.9, "quote_volume": 1308.16474, "trades": 12, "taker_buy_volume": 1614.7, "taker_buy_quote": 172.93437}, {"ts": 1769162880000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 45932.6, "quote_volume": 4914.7882, "trades": 22, "taker_buy_volume": 20534.7, "taker_buy_quote": 2197.2129}, {"ts": 1769162940000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2418.8, "quote_volume": 258.8116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163000000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1965.7, "quote_volume": 210.3299, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163060000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 30123.6, "quote_volume": 3220.2547, "trades": 24, "taker_buy_volume": 28081.8, "taker_buy_quote": 3001.98628}, {"ts": 1769163120000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 24299.9, "quote_volume": 2601.73247, "trades": 21, "taker_buy_volume": 23727.0, "taker_buy_quote": 2540.38189}, {"ts": 1769163180000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4248.8, "quote_volume": 455.13976, "trades": 7, "taker_buy_volume": 932.8, "taker_buy_quote": 99.99616}, {"ts": 1769163240000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 24539.3, "quote_volume": 2631.66887, "trades": 27, "taker_buy_volume": 20711.9, "taker_buy_quote": 2221.28969}, {"ts": 1769163300000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 1149.4, "quote_volume": 123.28621, "trades": 12, "taker_buy_volume": 360.3, "taker_buy_quote": 38.67509}, {"ts": 1769163360000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 7411.4, "quote_volume": 795.13592, "trades": 11, "taker_buy_volume": 6263.6, "taker_buy_quote": 672.08428}, {"ts": 1769163420000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 45007.9, "quote_volume": 4826.49955, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163480000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 598.8, "quote_volume": 64.19136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163540000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 6349.3, "quote_volume": 680.64496, "trades": 9, "taker_buy_volume": 93.4, "taker_buy_quote": 10.01248}, {"ts": 1769163600000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 800.7, "quote_volume": 85.78497, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 32.16}, {"ts": 1769163660000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 34695.6, "quote_volume": 3716.59992, "trades": 20, "taker_buy_volume": 32515.9, "taker_buy_quote": 3483.21396}, {"ts": 1769163720000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 17150.4, "quote_volume": 1836.75442, "trades": 12, "taker_buy_volume": 270.9, "taker_buy_quote": 29.01339}, {"ts": 1769163780000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 21523.0, "quote_volume": 2304.8632, "trades": 23, "taker_buy_volume": 17871.9, "taker_buy_quote": 1914.09077}, {"ts": 1769163840000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 808.0, "quote_volume": 86.47937, "trades": 5, "taker_buy_volume": 233.7, "taker_buy_quote": 25.02927}, {"ts": 1769163900000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 76233.1, "quote_volume": 8156.94918, "trades": 49, "taker_buy_volume": 68731.6, "taker_buy_quote": 7354.28868}, {"ts": 1769163960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 964.6, "quote_volume": 103.2122, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164020000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 855.7, "quote_volume": 91.57857, "trades": 3, "taker_buy_volume": 186.7, "taker_buy_quote": 19.99557}, {"ts": 1769164080000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 50477.6, "quote_volume": 5401.1032, "trades": 30, "taker_buy_volume": 48356.6, "taker_buy_quote": 5174.1562}, {"ts": 1769164140000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1760.7, "quote_volume": 188.3949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164200000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 745.6, "quote_volume": 79.7792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164260000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 21060.4, "quote_volume": 2254.38574, "trades": 14, "taker_buy_volume": 9743.7, "taker_buy_quote": 1043.55027}, {"ts": 1769164320000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 42888.0, "quote_volume": 4583.22094, "trades": 24, "taker_buy_volume": 974.5, "taker_buy_quote": 104.17405}, {"ts": 1769164380000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 25515.4, "quote_volume": 2727.52006, "trades": 23, "taker_buy_volume": 6965.8, "taker_buy_quote": 744.64402}, {"ts": 1769164440000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 595.9, "quote_volume": 63.64961, "trades": 3, "taker_buy_volume": 74.9, "taker_buy_quote": 8.00681}, {"ts": 1769164500000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 12979.2, "quote_volume": 1387.55591, "trades": 10, "taker_buy_volume": 11917.3, "taker_buy_quote": 1274.0388}, {"ts": 1769164560000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 559.4, "quote_volume": 59.80954, "trades": 2, "taker_buy_volume": 96.8, "taker_buy_quote": 10.3576}, {"ts": 1769164620000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 59308.3, "quote_volume": 6345.9881, "trades": 23, "taker_buy_volume": 39016.9, "taker_buy_quote": 4174.8083}, {"ts": 1769164680000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 85475.3, "quote_volume": 9144.80167, "trades": 39, "taker_buy_volume": 73313.2, "taker_buy_quote": 7844.5124}, {"ts": 1769164740000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 7736.3, "quote_volume": 827.28919, "trades": 17, "taker_buy_volume": 2787.2, "taker_buy_quote": 298.2304}, {"ts": 1769164800000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 3281.0, "quote_volume": 351.02498, "trades": 6, "taker_buy_volume": 2860.8, "taker_buy_quote": 306.1056}, {"ts": 1769164860000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8320.4, "quote_volume": 889.39918, "trades": 12, "taker_buy_volume": 6666.2, "taker_buy_quote": 712.61678}, {"ts": 1769164920000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 29623.6, "quote_volume": 3166.89874, "trades": 22, "taker_buy_volume": 2617.1, "taker_buy_quote": 279.90389}, {"ts": 1769164980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 28988.0, "quote_volume": 3101.70756, "trades": 13, "taker_buy_volume": 28198.8, "taker_buy_quote": 3017.2716}, {"ts": 1769165040000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 856.6, "quote_volume": 91.67489, "trades": 5, "taker_buy_volume": 186.9, "taker_buy_quote": 20.01699}, {"ts": 1769165100000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 64258.3, "quote_volume": 6882.01294, "trades": 42, "taker_buy_volume": 32922.3, "taker_buy_quote": 3525.97833}, {"ts": 1769165160000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1044.7, "quote_volume": 111.7829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165220000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 15384.2, "quote_volume": 1645.9844, "trades": 22, "taker_buy_volume": 4814.2, "taker_buy_quote": 515.1194}, {"ts": 1769165280000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 12830.9, "quote_volume": 1372.82958, "trades": 39, "taker_buy_volume": 5946.5, "taker_buy_quote": 636.28814}, {"ts": 1769165340000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1780.9, "quote_volume": 190.6071, "trades": 23, "taker_buy_volume": 508.0, "taker_buy_quote": 54.4068}, {"ts": 1769165400000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 5552.9, "quote_volume": 593.93578, "trades": 32, "taker_buy_volume": 480.0, "taker_buy_quote": 51.38486}, {"ts": 1769165460000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1155.4, "quote_volume": 123.54014, "trades": 13, "taker_buy_volume": 278.8, "taker_buy_quote": 29.8316}, {"ts": 1769165520000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 820.8, "quote_volume": 87.74352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165580000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2692.5, "quote_volume": 287.84238, "trades": 3, "taker_buy_volume": 141.3, "taker_buy_quote": 15.1191}, {"ts": 1769165640000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 11740.4, "quote_volume": 1256.24272, "trades": 12, "taker_buy_volume": 11014.1, "taker_buy_quote": 1178.52862}, {"ts": 1769165700000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 28183.1, "quote_volume": 3015.53254, "trades": 11, "taker_buy_volume": 46.7, "taker_buy_quote": 4.9969}, {"ts": 1769165760000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1706.1, "quote_volume": 182.38209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165820000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 582.9, "quote_volume": 62.31201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165880000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 47469.3, "quote_volume": 5080.69939, "trades": 20, "taker_buy_volume": 46936.4, "taker_buy_quote": 5023.67909}, {"ts": 1769165940000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3392.1, "quote_volume": 362.9647, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 10.71}, {"ts": 1769166000000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 24697.3, "quote_volume": 2642.35562, "trades": 15, "taker_buy_volume": 159.0, "taker_buy_quote": 17.013}, {"ts": 1769166060000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 18395.9, "quote_volume": 1968.06667, "trades": 16, "taker_buy_volume": 15449.6, "taker_buy_quote": 1653.1072}, {"ts": 1769166120000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 579.5, "quote_volume": 61.94855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166180000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 59571.0, "quote_volume": 6380.03431, "trades": 42, "taker_buy_volume": 58332.4, "taker_buy_quote": 6247.49351}, {"ts": 1769166240000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 51111.5, "quote_volume": 5479.14981, "trades": 46, "taker_buy_volume": 43606.9, "taker_buy_quote": 4674.65669}, {"ts": 1769166300000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 6078.8, "quote_volume": 651.62216, "trades": 18, "taker_buy_volume": 5218.1, "taker_buy_quote": 559.40737}, {"ts": 1769166360000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 7053.7, "quote_volume": 756.22798, "trades": 11, "taker_buy_volume": 713.4, "taker_buy_quote": 76.54782}, {"ts": 1769166420000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 46765.0, "quote_volume": 5013.22481, "trades": 23, "taker_buy_volume": 1471.7, "taker_buy_quote": 157.78305}, {"ts": 1769166480000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 4089.7, "quote_volume": 438.41584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166540000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 4737.8, "quote_volume": 507.56257, "trades": 12, "taker_buy_volume": 1088.7, "taker_buy_quote": 116.70864}, {"ts": 1769166600000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 15494.2, "quote_volume": 1660.92439, "trades": 13, "taker_buy_volume": 14862.3, "taker_buy_quote": 1593.2479}, {"ts": 1769166660000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 15540.1, "quote_volume": 1665.89872, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166720000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 9996.3, "quote_volume": 1071.54863, "trades": 10, "taker_buy_volume": 92.8, "taker_buy_quote": 9.94816}, {"ts": 1769166780000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 13680.5, "quote_volume": 1466.67537, "trades": 9, "taker_buy_volume": 13115.8, "taker_buy_quote": 1406.13953}, {"ts": 1769166840000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 454.1, "quote_volume": 48.67952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166900000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1244.8, "quote_volume": 133.52643, "trades": 2, "taker_buy_volume": 838.7, "taker_buy_quote": 89.99251}, {"ts": 1769166960000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 7967.0, "quote_volume": 853.92626, "trades": 15, "taker_buy_volume": 4294.5, "taker_buy_quote": 460.3704}, {"ts": 1769167020000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 972.9, "quote_volume": 104.29488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167080000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 7767.5, "quote_volume": 833.44046, "trades": 13, "taker_buy_volume": 6997.3, "taker_buy_quote": 750.81926}, {"ts": 1769167140000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 101583.9, "quote_volume": 10914.78851, "trades": 54, "taker_buy_volume": 89694.9, "taker_buy_quote": 9637.97173}, {"ts": 1769167200000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 34282.1, "quote_volume": 3678.47865, "trades": 22, "taker_buy_volume": 1161.1, "taker_buy_quote": 124.59535}, {"ts": 1769167260000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 5532.6, "quote_volume": 593.59261, "trades": 7, "taker_buy_volume": 234.7, "taker_buy_quote": 25.18331}, {"ts": 1769167320000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 20989.6, "quote_volume": 2252.19898, "trades": 13, "taker_buy_volume": 5020.1, "taker_buy_quote": 538.67163}, {"ts": 1769167380000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 10917.8, "quote_volume": 1171.52197, "trades": 11, "taker_buy_volume": 988.8, "taker_buy_quote": 106.18966}, {"ts": 1769167440000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1208.5, "quote_volume": 129.57919, "trades": 6, "taker_buy_volume": 279.9, "taker_buy_quote": 30.03327}, {"ts": 1769167500000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 701.2, "quote_volume": 75.18334, "trades": 4, "taker_buy_volume": 147.0, "taker_buy_quote": 15.7731}, {"ts": 1769167560000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 16445.6, "quote_volume": 1764.61288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167620000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 857.9, "quote_volume": 91.99184, "trades": 6, "taker_buy_volume": 102.6, "taker_buy_quote": 11.00898}, {"ts": 1769167680000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 4336.1, "quote_volume": 465.19581, "trades": 3, "taker_buy_volume": 3658.9, "taker_buy_quote": 392.59997}, {"ts": 1769167740000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1352.6, "quote_volume": 144.99872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167800000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 50948.8, "quote_volume": 5461.68733, "trades": 37, "taker_buy_volume": 36323.1, "taker_buy_quote": 3893.85871}, {"ts": 1769167860000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 112556.6, "quote_volume": 12066.06006, "trades": 33, "taker_buy_volume": 60837.0, "taker_buy_quote": 6521.7264}, {"ts": 1769167920000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1069.9, "quote_volume": 114.71287, "trades": 7, "taker_buy_volume": 195.9, "taker_buy_quote": 21.02007}, {"ts": 1769167980000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 685.7, "quote_volume": 73.50704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168040000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 17129.8, "quote_volume": 1838.03772, "trades": 12, "taker_buy_volume": 16630.2, "taker_buy_quote": 1784.43064}, {"ts": 1769168100000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 24620.2, "quote_volume": 2641.74746, "trades": 15, "taker_buy_volume": 16248.5, "taker_buy_quote": 1743.46405}, {"ts": 1769168160000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1690.4, "quote_volume": 181.37992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168220000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2555.6, "quote_volume": 274.21588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168280000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 612.1, "quote_volume": 65.67833, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168340000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 407.9, "quote_volume": 43.76767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168400000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 4396.5, "quote_volume": 471.73513, "trades": 18, "taker_buy_volume": 2266.3, "taker_buy_quote": 243.17399}, {"ts": 1769168460000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1164.9, "quote_volume": 124.91366, "trades": 11, "taker_buy_volume": 363.8, "taker_buy_quote": 39.03574}, {"ts": 1769168520000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 514.9, "quote_volume": 55.19728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168580000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1097.6, "quote_volume": 117.69272, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 32.19}, {"ts": 1769168640000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 707.9, "quote_volume": 75.90554, "trades": 4, "taker_buy_volume": 186.6, "taker_buy_quote": 20.02218}, {"ts": 1769168700000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3552.6, "quote_volume": 380.86013, "trades": 6, "taker_buy_volume": 214.1, "taker_buy_quote": 22.97293}, {"ts": 1769168760000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2414.7, "quote_volume": 258.9696, "trades": 9, "taker_buy_volume": 1137.6, "taker_buy_quote": 122.06448}, {"ts": 1769168820000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 8535.0, "quote_volume": 914.90029, "trades": 17, "taker_buy_volume": 280.1, "taker_buy_quote": 30.02672}, {"ts": 1769168880000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2386.0, "quote_volume": 255.73404, "trades": 8, "taker_buy_volume": 1934.4, "taker_buy_quote": 207.36768}, {"ts": 1769168940000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 16249.5, "quote_volume": 1741.88825, "trades": 9, "taker_buy_volume": 15668.0, "taker_buy_quote": 1679.6096}, {"ts": 1769169000000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 4492.6, "quote_volume": 481.55833, "trades": 9, "taker_buy_volume": 240.4, "taker_buy_quote": 25.77088}, {"ts": 1769169060000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 15478.0, "quote_volume": 1659.80433, "trades": 15, "taker_buy_volume": 6527.3, "taker_buy_quote": 700.28929}, {"ts": 1769169120000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 16162.3, "quote_volume": 1732.54478, "trades": 11, "taker_buy_volume": 11456.5, "taker_buy_quote": 1228.1368}, {"ts": 1769169180000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 443.3, "quote_volume": 47.52176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169240000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1596.0, "quote_volume": 171.19448, "trades": 3, "taker_buy_volume": 1032.8, "taker_buy_quote": 110.81944}, {"ts": 1769169300000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 11419.4, "quote_volume": 1224.08334, "trades": 19, "taker_buy_volume": 3836.5, "taker_buy_quote": 411.2728}, {"ts": 1769169360000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 22548.3, "quote_volume": 2419.34198, "trades": 7, "taker_buy_volume": 21642.2, "taker_buy_quote": 2322.20806}, {"ts": 1769169420000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 684.7, "quote_volume": 73.40556, "trades": 3, "taker_buy_volume": 57.2, "taker_buy_quote": 6.13756}, {"ts": 1769169480000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 13844.2, "quote_volume": 1483.03321, "trades": 12, "taker_buy_volume": 93.4, "taker_buy_quote": 10.01248}, {"ts": 1769169540000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 9680.8, "quote_volume": 1037.78176, "trades": 12, "taker_buy_volume": 6379.9, "taker_buy_quote": 683.92528}, {"ts": 1769169600000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2610.0, "quote_volume": 279.79789, "trades": 6, "taker_buy_volume": 58.9, "taker_buy_quote": 6.31997}, {"ts": 1769169660000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2102.3, "quote_volume": 225.57679, "trades": 9, "taker_buy_volume": 1677.1, "taker_buy_quote": 179.95283}, {"ts": 1769169720000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 59588.2, "quote_volume": 6393.62451, "trades": 22, "taker_buy_volume": 45013.4, "taker_buy_quote": 4829.93782}, {"ts": 1769169780000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 869.0, "quote_volume": 93.18942, "trades": 3, "taker_buy_volume": 326.2, "taker_buy_quote": 35.00126}, {"ts": 1769169840000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 34716.3, "quote_volume": 3721.54087, "trades": 15, "taker_buy_volume": 1724.8, "taker_buy_quote": 184.89856}, {"ts": 1769169900000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 464.9, "quote_volume": 49.79079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169960000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 18478.6, "quote_volume": 1979.05806, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170020000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 590.4, "quote_volume": 63.23184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170080000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 16094.0, "quote_volume": 1725.2252, "trades": 11, "taker_buy_volume": 15494.0, "taker_buy_quote": 1660.9568}, {"ts": 1769170140000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 689.2, "quote_volume": 73.88224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170200000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 9361.7, "quote_volume": 1003.58201, "trades": 9, "taker_buy_volume": 77.7, "taker_buy_quote": 8.33721}, {"ts": 1769170260000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 570.9, "quote_volume": 61.20794, "trades": 2, "taker_buy_volume": 74.6, "taker_buy_quote": 8.00458}, {"ts": 1769170320000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1118.7, "quote_volume": 119.92464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170380000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 17948.7, "quote_volume": 1925.61821, "trades": 11, "taker_buy_volume": 15857.9, "taker_buy_quote": 1701.55267}, {"ts": 1769170440000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 9739.3, "quote_volume": 1043.08866, "trades": 18, "taker_buy_volume": 1989.8, "taker_buy_quote": 213.11721}, {"ts": 1769170500000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 564.2, "quote_volume": 60.3694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170560000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 761.5, "quote_volume": 81.50048, "trades": 4, "taker_buy_volume": 199.8, "taker_buy_quote": 21.39858}, {"ts": 1769170620000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 745.6, "quote_volume": 79.7792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1462.7, "quote_volume": 156.5089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170740000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 714.3, "quote_volume": 76.4301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170800000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2401.2, "quote_volume": 256.9284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170860000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 9825.5, "quote_volume": 1052.27381, "trades": 24, "taker_buy_volume": 7406.6, "taker_buy_quote": 793.25713}, {"ts": 1769170920000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 3057.2, "quote_volume": 327.14375, "trades": 9, "taker_buy_volume": 233.5, "taker_buy_quote": 25.00785}, {"ts": 1769170980000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 822.3, "quote_volume": 87.99545, "trades": 5, "taker_buy_volume": 93.5, "taker_buy_quote": 10.01385}, {"ts": 1769171040000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 25794.0, "quote_volume": 2762.57566, "trades": 15, "taker_buy_volume": 24185.1, "taker_buy_quote": 2590.26247}, {"ts": 1769171100000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1023.6, "quote_volume": 109.62756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171160000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 565.3, "quote_volume": 60.54363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171220000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 53112.8, "quote_volume": 5687.58629, "trades": 17, "taker_buy_volume": 7706.3, "taker_buy_quote": 825.34473}, {"ts": 1769171280000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 531.2, "quote_volume": 56.89152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171340000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 43703.8, "quote_volume": 4684.98812, "trades": 11, "taker_buy_volume": 43111.4, "taker_buy_quote": 4621.54208}, {"ts": 1769171400000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 530.4, "quote_volume": 56.80584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171460000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 32344.9, "quote_volume": 3463.91071, "trades": 14, "taker_buy_volume": 26336.6, "taker_buy_quote": 2820.64986}, {"ts": 1769171520000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 989.1, "quote_volume": 105.93261, "trades": 8, "taker_buy_volume": 136.6, "taker_buy_quote": 14.62986}, {"ts": 1769171580000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1371.1, "quote_volume": 146.77927, "trades": 7, "taker_buy_volume": 715.7, "taker_buy_quote": 76.65147}, {"ts": 1769171640000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 989.6, "quote_volume": 105.89748, "trades": 3, "taker_buy_volume": 102.8, "taker_buy_quote": 11.00988}, {"ts": 1769171700000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 15743.9, "quote_volume": 1684.55602, "trades": 18, "taker_buy_volume": 345.7, "taker_buy_quote": 37.01512}, {"ts": 1769171760000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 15311.7, "quote_volume": 1638.06159, "trades": 19, "taker_buy_volume": 1634.9, "taker_buy_quote": 174.9343}, {"ts": 1769171820000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 31977.5, "quote_volume": 3424.79025, "trades": 25, "taker_buy_volume": 15031.0, "taker_buy_quote": 1609.8201}, {"ts": 1769171880000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 4941.7, "quote_volume": 529.75024, "trades": 8, "taker_buy_volume": 4349.6, "taker_buy_quote": 466.27712}, {"ts": 1769171940000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4320.1, "quote_volume": 463.04675, "trades": 11, "taker_buy_volume": 261.4, "taker_buy_quote": 28.02208}, {"ts": 1769172000000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 719.9, "quote_volume": 77.10876, "trades": 6, "taker_buy_volume": 74.7, "taker_buy_quote": 8.00784}, {"ts": 1769172060000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1058.3, "quote_volume": 113.38273, "trades": 7, "taker_buy_volume": 388.0, "taker_buy_quote": 41.5936}, {"ts": 1769172120000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1821.2, "quote_volume": 195.21305, "trades": 7, "taker_buy_volume": 1047.0, "taker_buy_quote": 112.2384}, {"ts": 1769172180000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 593.2, "quote_volume": 63.60035, "trades": 2, "taker_buy_volume": 93.1, "taker_buy_quote": 9.98963}, {"ts": 1769172240000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 25282.2, "quote_volume": 2712.25184, "trades": 8, "taker_buy_volume": 20000.0, "taker_buy_quote": 2146.0}, {"ts": 1769172300000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1517.3, "quote_volume": 162.75456, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 107.3}, {"ts": 1769172360000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 26877.6, "quote_volume": 2882.44341, "trades": 24, "taker_buy_volume": 13928.8, "taker_buy_quote": 1494.33205}, {"ts": 1769172420000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 910.1, "quote_volume": 97.56272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2870.4, "quote_volume": 307.99392, "trades": 2, "taker_buy_volume": 2870.4, "taker_buy_quote": 307.99392}, {"ts": 1769172600000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1202.0, "quote_volume": 128.96773, "trades": 2, "taker_buy_volume": 1133.3, "taker_buy_quote": 121.60309}, {"ts": 1769172660000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 419.3, "quote_volume": 44.99089, "trades": 1, "taker_buy_volume": 419.3, "taker_buy_quote": 44.99089}, {"ts": 1769172720000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 682548.8, "quote_volume": 73243.01236, "trades": 94, "taker_buy_volume": 622859.9, "taker_buy_quote": 66838.48626}, {"ts": 1769172780000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 4349.8, "quote_volume": 466.29856, "trades": 12, "taker_buy_volume": 303.4, "taker_buy_quote": 32.52448}, {"ts": 1769172840000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 7614.4, "quote_volume": 815.56076, "trades": 10, "taker_buy_volume": 585.2, "taker_buy_quote": 62.73344}, {"ts": 1769172900000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1589.3, "quote_volume": 170.31951, "trades": 7, "taker_buy_volume": 1054.8, "taker_buy_quote": 113.07456}, {"ts": 1769172960000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1438.3, "quote_volume": 154.12115, "trades": 5, "taker_buy_volume": 792.2, "taker_buy_quote": 84.92384}, {"ts": 1769173020000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 950.3, "quote_volume": 101.77713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173080000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 118201.0, "quote_volume": 12659.32022, "trades": 26, "taker_buy_volume": 50184.6, "taker_buy_quote": 5374.77066}, {"ts": 1769173140000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 288329.6, "quote_volume": 30826.63852, "trades": 149, "taker_buy_volume": 84973.1, "taker_buy_quote": 9087.26831}, {"ts": 1769173200000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 25964.3, "quote_volume": 2775.61456, "trades": 21, "taker_buy_volume": 22654.2, "taker_buy_quote": 2421.76487}, {"ts": 1769173260000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4179.3, "quote_volume": 447.16717, "trades": 5, "taker_buy_volume": 4000.0, "taker_buy_quote": 428.0}, {"ts": 1769173320000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173380000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173440000, "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1071, "volume": 387470.9, "quote_volume": 41453.87164, "trades": 55, "taker_buy_volume": 349801.6, "taker_buy_quote": 37425.11203}, {"ts": 1769173500000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 40840.3, "quote_volume": 4373.87981, "trades": 21, "taker_buy_volume": 9247.9, "taker_buy_quote": 990.45009}, {"ts": 1769173560000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 298.6, "quote_volume": 31.98006, "trades": 1, "taker_buy_volume": 298.6, "taker_buy_quote": 31.98006}, {"ts": 1769173620000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173680000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 4300.8, "quote_volume": 460.1856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173740000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 367.8, "quote_volume": 39.3546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173800000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 7134.4, "quote_volume": 764.10451, "trades": 12, "taker_buy_volume": 7134.4, "taker_buy_quote": 764.10451}, {"ts": 1769173860000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1000.6, "quote_volume": 107.24752, "trades": 7, "taker_buy_volume": 832.6, "taker_buy_quote": 89.25472}, {"ts": 1769173920000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 23489.7, "quote_volume": 2518.08831, "trades": 18, "taker_buy_volume": 15817.8, "taker_buy_quote": 1695.66816}, {"ts": 1769173980000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1373.3, "quote_volume": 147.10004, "trades": 5, "taker_buy_volume": 196.1, "taker_buy_quote": 21.02192}, {"ts": 1769174040000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 4613.7, "quote_volume": 494.8338, "trades": 10, "taker_buy_volume": 3810.9, "taker_buy_quote": 408.7858}, {"ts": 1769174100000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 15258.7, "quote_volume": 1635.73264, "trades": 12, "taker_buy_volume": 3246.7, "taker_buy_quote": 348.04624}, {"ts": 1769174160000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 6572.7, "quote_volume": 704.57791, "trades": 9, "taker_buy_volume": 301.0, "taker_buy_quote": 32.2973}, {"ts": 1769174220000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1308.8, "quote_volume": 140.36209, "trades": 6, "taker_buy_volume": 734.3, "taker_buy_quote": 78.77569}, {"ts": 1769174280000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3666.2, "quote_volume": 393.18137, "trades": 4, "taker_buy_volume": 1647.3, "taker_buy_quote": 176.75529}, {"ts": 1769174340000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 595.3, "quote_volume": 63.81616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174400000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 520.9, "quote_volume": 55.84048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174460000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 523.4, "quote_volume": 56.10848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174520000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 13445.9, "quote_volume": 1441.40048, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174580000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 53672.0, "quote_volume": 5758.40321, "trades": 33, "taker_buy_volume": 26121.4, "taker_buy_quote": 2802.82622}, {"ts": 1769174640000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 664.5, "quote_volume": 71.30085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174700000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 10454.3, "quote_volume": 1122.74912, "trades": 5, "taker_buy_volume": 10027.3, "taker_buy_quote": 1076.93202}, {"ts": 1769174760000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 704.0, "quote_volume": 75.54989, "trades": 3, "taker_buy_volume": 106.9, "taker_buy_quote": 11.48106}, {"ts": 1769174820000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 11029.3, "quote_volume": 1184.43814, "trades": 4, "taker_buy_volume": 9942.5, "taker_buy_quote": 1067.8245}, {"ts": 1769174880000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 8225.4, "quote_volume": 883.35571, "trades": 5, "taker_buy_volume": 7702.9, "taker_buy_quote": 827.29146}, {"ts": 1769174940000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 3566.9, "quote_volume": 382.72837, "trades": 14, "taker_buy_volume": 1965.6, "taker_buy_quote": 210.90888}, {"ts": 1769175000000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 19104.4, "quote_volume": 2048.14154, "trades": 21, "taker_buy_volume": 5193.6, "taker_buy_quote": 556.90378}, {"ts": 1769175060000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 760.2, "quote_volume": 81.51344, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 21.46}, {"ts": 1769175120000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 26545.8, "quote_volume": 2848.46025, "trades": 12, "taker_buy_volume": 26092.0, "taker_buy_quote": 2799.81289}, {"ts": 1769175180000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 15175.5, "quote_volume": 1628.34513, "trades": 13, "taker_buy_volume": 240.1, "taker_buy_quote": 25.77671}, {"ts": 1769175240000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 667.8, "quote_volume": 71.58816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175300000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 15867.0, "quote_volume": 1700.09173, "trades": 26, "taker_buy_volume": 5251.3, "taker_buy_quote": 562.9487}, {"ts": 1769175360000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1567.9, "quote_volume": 168.08635, "trades": 21, "taker_buy_volume": 907.7, "taker_buy_quote": 97.31291}, {"ts": 1769175420000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1881.6, "quote_volume": 201.70752, "trades": 16, "taker_buy_volume": 147.0, "taker_buy_quote": 15.7584}, {"ts": 1769175480000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 7423.3, "quote_volume": 795.54348, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175540000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 585.6, "quote_volume": 62.6592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175600000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 15691.0, "quote_volume": 1680.5061, "trades": 30, "taker_buy_volume": 1693.4, "taker_buy_quote": 181.36314}, {"ts": 1769175660000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 4544.1, "quote_volume": 486.62546, "trades": 14, "taker_buy_volume": 1289.4, "taker_buy_quote": 138.10315}, {"ts": 1769175720000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 573.3, "quote_volume": 61.40043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175780000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1594.2, "quote_volume": 170.73882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175840000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2855.3, "quote_volume": 305.88125, "trades": 8, "taker_buy_volume": 786.2, "taker_buy_quote": 84.28064}, {"ts": 1769175900000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 271419.3, "quote_volume": 29113.52169, "trades": 101, "taker_buy_volume": 247939.6, "taker_buy_quote": 26594.58022}, {"ts": 1769175960000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 12881.1, "quote_volume": 1380.9353, "trades": 11, "taker_buy_volume": 147.0, "taker_buy_quote": 15.7731}, {"ts": 1769176020000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1574.8, "quote_volume": 169.08972, "trades": 6, "taker_buy_volume": 1136.8, "taker_buy_quote": 122.09232}, {"ts": 1769176080000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 4478.7, "quote_volume": 480.93693, "trades": 6, "taker_buy_volume": 3724.2, "taker_buy_quote": 399.97908}, {"ts": 1769176140000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2613.7, "quote_volume": 280.45001, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176200000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1294.4, "quote_volume": 138.87289, "trades": 8, "taker_buy_volume": 83.7, "taker_buy_quote": 8.98101}, {"ts": 1769176260000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 35036.0, "quote_volume": 3755.84415, "trades": 23, "taker_buy_volume": 2780.6, "taker_buy_quote": 298.10737}, {"ts": 1769176320000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1686.0, "quote_volume": 180.7392, "trades": 7, "taker_buy_volume": 1136.5, "taker_buy_quote": 121.8328}, {"ts": 1769176380000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 22282.5, "quote_volume": 2386.63118, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176440000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 551.0, "quote_volume": 58.957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176500000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 735.2, "quote_volume": 78.68322, "trades": 4, "taker_buy_volume": 168.2, "taker_buy_quote": 18.01422}, {"ts": 1769176560000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 6949.1, "quote_volume": 744.14479, "trades": 10, "taker_buy_volume": 5910.9, "taker_buy_quote": 633.05739}, {"ts": 1769176620000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 4978.2, "quote_volume": 532.73057, "trades": 14, "taker_buy_volume": 631.7, "taker_buy_quote": 67.65507}, {"ts": 1769176680000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 119384.9, "quote_volume": 12773.94967, "trades": 27, "taker_buy_volume": 4460.2, "taker_buy_quote": 477.54281}, {"ts": 1769176740000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 28484.1, "quote_volume": 3047.76298, "trades": 27, "taker_buy_volume": 22496.6, "taker_buy_quote": 2407.14462}, {"ts": 1769176800000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1980.3, "quote_volume": 211.83388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176860000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 3771.9, "quote_volume": 403.44245, "trades": 13, "taker_buy_volume": 2263.4, "taker_buy_quote": 242.1838}, {"ts": 1769176920000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2339.7, "quote_volume": 250.33793, "trades": 11, "taker_buy_volume": 1567.2, "taker_buy_quote": 167.6904}, {"ts": 1769176980000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1333.9, "quote_volume": 142.77398, "trades": 6, "taker_buy_volume": 466.8, "taker_buy_quote": 49.99428}, {"ts": 1769177040000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 10823.5, "quote_volume": 1158.1145, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177100000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 120400.5, "quote_volume": 12894.88635, "trades": 32, "taker_buy_volume": 113424.3, "taker_buy_quote": 12147.74253}, {"ts": 1769177160000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 56791.7, "quote_volume": 6082.23545, "trades": 41, "taker_buy_volume": 30534.9, "taker_buy_quote": 3270.29394}, {"ts": 1769177220000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1603.4, "quote_volume": 171.57051, "trades": 3, "taker_buy_volume": 67.1, "taker_buy_quote": 7.18641}, {"ts": 1769177280000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 4855.0, "quote_volume": 519.52789, "trades": 19, "taker_buy_volume": 3277.0, "taker_buy_quote": 350.73002}, {"ts": 1769177340000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 533.4, "quote_volume": 57.07846, "trades": 2, "taker_buy_volume": 46.6, "taker_buy_quote": 4.99086}, {"ts": 1769177400000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 750.9, "quote_volume": 80.36447, "trades": 3, "taker_buy_volume": 181.7, "taker_buy_quote": 19.46007}, {"ts": 1769177460000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2632.6, "quote_volume": 281.9113, "trades": 15, "taker_buy_volume": 1813.5, "taker_buy_quote": 194.22585}, {"ts": 1769177520000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1538.9, "quote_volume": 164.6623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177580000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 5465.8, "quote_volume": 584.8406, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177640000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 851.4, "quote_volume": 91.1313, "trades": 4, "taker_buy_volume": 315.0, "taker_buy_quote": 33.7365}, {"ts": 1769177700000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 53617.7, "quote_volume": 5737.03968, "trades": 20, "taker_buy_volume": 2728.9, "taker_buy_quote": 291.9923}, {"ts": 1769177760000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 3490.9, "quote_volume": 373.29231, "trades": 6, "taker_buy_volume": 1151.0, "taker_buy_quote": 123.157}, {"ts": 1769177820000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1246.5, "quote_volume": 133.33384, "trades": 9, "taker_buy_volume": 829.9, "taker_buy_quote": 88.7993}, {"ts": 1769177880000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 20085.8, "quote_volume": 2151.05164, "trades": 20, "taker_buy_volume": 12988.3, "taker_buy_quote": 1391.04693}, {"ts": 1769177940000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2924.0, "quote_volume": 312.88273, "trades": 18, "taker_buy_volume": 201.1, "taker_buy_quote": 21.5177}, {"ts": 1769178000000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 17294.7, "quote_volume": 1850.5329, "trades": 14, "taker_buy_volume": 998.2, "taker_buy_quote": 106.8074}, {"ts": 1769178060000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2065.8, "quote_volume": 221.0406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178120000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1446.2, "quote_volume": 154.83139, "trades": 10, "taker_buy_volume": 879.9, "taker_buy_quote": 94.23729}, {"ts": 1769178180000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1876.4, "quote_volume": 200.96244, "trades": 10, "taker_buy_volume": 420.0, "taker_buy_quote": 44.982}, {"ts": 1769178240000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 91049.8, "quote_volume": 9758.65828, "trades": 18, "taker_buy_volume": 90356.8, "taker_buy_quote": 9684.43798}, {"ts": 1769178300000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 33597.3, "quote_volume": 3601.62124, "trades": 28, "taker_buy_volume": 31666.9, "taker_buy_quote": 3394.69168}, {"ts": 1769178360000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3719.2, "quote_volume": 398.32632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178420000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 501.1, "quote_volume": 53.66781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178480000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 7483.4, "quote_volume": 802.17628, "trades": 12, "taker_buy_volume": 1254.4, "taker_buy_quote": 134.47914}, {"ts": 1769178540000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 54916.0, "quote_volume": 5888.36704, "trades": 24, "taker_buy_volume": 50963.4, "taker_buy_quote": 5465.03814}, {"ts": 1769178600000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 26285.8, "quote_volume": 2820.18202, "trades": 39, "taker_buy_volume": 17047.6, "taker_buy_quote": 1829.09298}, {"ts": 1769178660000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 110366.1, "quote_volume": 11822.90911, "trades": 56, "taker_buy_volume": 15552.9, "taker_buy_quote": 1667.14213}, {"ts": 1769178720000, "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1065, "volume": 268106.0, "quote_volume": 28620.43726, "trades": 195, "taker_buy_volume": 68133.8, "taker_buy_quote": 7267.80336}, {"ts": 1769178780000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1067, "volume": 165721.3, "quote_volume": 17681.60482, "trades": 130, "taker_buy_volume": 136211.8, "taker_buy_quote": 14533.87289}, {"ts": 1769178840000, "open": 0.1067, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 111301.8, "quote_volume": 11884.61913, "trades": 76, "taker_buy_volume": 64197.7, "taker_buy_quote": 6856.93928}, {"ts": 1769178900000, "open": 0.1066, "high": 0.1068, "low": 0.1064, "close": 0.1066, "volume": 191175.9, "quote_volume": 20375.48795, "trades": 152, "taker_buy_volume": 89883.0, "taker_buy_quote": 9581.45122}, {"ts": 1769178960000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 171665.6, "quote_volume": 18284.42055, "trades": 83, "taker_buy_volume": 112268.3, "taker_buy_quote": 11958.05343}, {"ts": 1769179020000, "open": 0.1066, "high": 0.1066, "low": 0.1061, "close": 0.1062, "volume": 142209.1, "quote_volume": 15111.25707, "trades": 172, "taker_buy_volume": 88565.9, "taker_buy_quote": 9410.29802}, {"ts": 1769179080000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.106, "volume": 502704.9, "quote_volume": 53307.88795, "trades": 225, "taker_buy_volume": 135833.9, "taker_buy_quote": 14407.74313}, {"ts": 1769179140000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 97741.7, "quote_volume": 10346.81742, "trades": 148, "taker_buy_volume": 10051.6, "taker_buy_quote": 1064.03431}, {"ts": 1769179200000, "open": 0.1058, "high": 0.1062, "low": 0.1057, "close": 0.1062, "volume": 249073.6, "quote_volume": 26344.97857, "trades": 174, "taker_buy_volume": 112129.1, "taker_buy_quote": 11867.0919}, {"ts": 1769179260000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 39885.2, "quote_volume": 4239.45475, "trades": 121, "taker_buy_volume": 18611.2, "taker_buy_quote": 1978.37056}, {"ts": 1769179320000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 60598.6, "quote_volume": 6435.67001, "trades": 104, "taker_buy_volume": 20710.2, "taker_buy_quote": 2199.49247}, {"ts": 1769179380000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 56045.5, "quote_volume": 5943.62399, "trades": 66, "taker_buy_volume": 29025.9, "taker_buy_quote": 3078.06101}, {"ts": 1769179440000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 34283.7, "quote_volume": 3630.99417, "trades": 40, "taker_buy_volume": 2249.5, "taker_buy_quote": 238.27275}, {"ts": 1769179500000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 72710.1, "quote_volume": 7695.02058, "trades": 86, "taker_buy_volume": 24357.6, "taker_buy_quote": 2579.07438}, {"ts": 1769179560000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 291679.7, "quote_volume": 30782.42374, "trades": 177, "taker_buy_volume": 94916.3, "taker_buy_quote": 10016.81774}, {"ts": 1769179620000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 47747.7, "quote_volume": 5034.52464, "trades": 79, "taker_buy_volume": 13491.7, "taker_buy_quote": 1423.14951}, {"ts": 1769179680000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 48753.6, "quote_volume": 5140.14761, "trades": 133, "taker_buy_volume": 19604.4, "taker_buy_quote": 2067.53846}, {"ts": 1769179740000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 114494.0, "quote_volume": 12087.48881, "trades": 68, "taker_buy_volume": 50812.6, "taker_buy_quote": 5365.79562}, {"ts": 1769179800000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1057, "volume": 25622.5, "quote_volume": 2707.64304, "trades": 87, "taker_buy_volume": 19420.4, "taker_buy_quote": 2052.68276}, {"ts": 1769179860000, "open": 0.1058, "high": 0.1063, "low": 0.1058, "close": 0.1062, "volume": 134623.3, "quote_volume": 14273.98242, "trades": 104, "taker_buy_volume": 80943.5, "taker_buy_quote": 8583.84907}, {"ts": 1769179920000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 9818.6, "quote_volume": 1041.52009, "trades": 53, "taker_buy_volume": 2835.0, "taker_buy_quote": 300.75879}, {"ts": 1769179980000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 19315.6, "quote_volume": 2045.98111, "trades": 34, "taker_buy_volume": 10415.8, "taker_buy_quote": 1103.49229}, {"ts": 1769180040000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 10899.6, "quote_volume": 1153.30107, "trades": 48, "taker_buy_volume": 6532.0, "taker_buy_quote": 691.19411}, {"ts": 1769180100000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 27069.1, "quote_volume": 2864.87272, "trades": 144, "taker_buy_volume": 11580.4, "taker_buy_quote": 1226.19899}, {"ts": 1769180160000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 57728.3, "quote_volume": 6115.75105, "trades": 55, "taker_buy_volume": 40677.8, "taker_buy_quote": 4309.45824}, {"ts": 1769180220000, "open": 0.1058, "high": 0.1061, "low": 0.1057, "close": 0.106, "volume": 41122.5, "quote_volume": 4351.33421, "trades": 40, "taker_buy_volume": 14333.0, "taker_buy_quote": 1518.59607}, {"ts": 1769180280000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 30310.9, "quote_volume": 3215.98859, "trades": 63, "taker_buy_volume": 27295.3, "taker_buy_quote": 2896.09695}, {"ts": 1769180340000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 230697.6, "quote_volume": 24500.46121, "trades": 96, "taker_buy_volume": 189268.3, "taker_buy_quote": 20100.7248}, {"ts": 1769180400000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 14984.8, "quote_volume": 1591.33489, "trades": 20, "taker_buy_volume": 487.0, "taker_buy_quote": 51.7194}, {"ts": 1769180460000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 19161.5, "quote_volume": 2036.38083, "trades": 83, "taker_buy_volume": 13628.7, "taker_buy_quote": 1448.69121}, {"ts": 1769180520000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 12938.7, "quote_volume": 1376.47269, "trades": 27, "taker_buy_volume": 10765.6, "taker_buy_quote": 1145.45231}, {"ts": 1769180580000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 7563.5, "quote_volume": 803.98217, "trades": 25, "taker_buy_volume": 6585.9, "taker_buy_quote": 700.08117}, {"ts": 1769180640000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 31492.9, "quote_volume": 3350.28797, "trades": 34, "taker_buy_volume": 14181.7, "taker_buy_quote": 1508.42304}, {"ts": 1769180700000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 93136.8, "quote_volume": 9893.3249, "trades": 89, "taker_buy_volume": 66295.6, "taker_buy_quote": 7041.68636}, {"ts": 1769180760000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 23631.3, "quote_volume": 2512.90232, "trades": 93, "taker_buy_volume": 15328.5, "taker_buy_quote": 1630.66255}, {"ts": 1769180820000, "open": 0.1064, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 60108.7, "quote_volume": 6398.40546, "trades": 55, "taker_buy_volume": 40272.4, "taker_buy_quote": 4287.84415}, {"ts": 1769180880000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 5786.5, "quote_volume": 616.52833, "trades": 17, "taker_buy_volume": 2660.8, "taker_buy_quote": 283.64128}, {"ts": 1769180940000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 64372.8, "quote_volume": 6849.8663, "trades": 36, "taker_buy_volume": 6420.9, "taker_buy_quote": 683.7186}, {"ts": 1769181000000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 32129.8, "quote_volume": 3422.14069, "trades": 30, "taker_buy_volume": 31283.3, "taker_buy_quote": 3332.09758}, {"ts": 1769181060000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 31266.9, "quote_volume": 3333.96144, "trades": 25, "taker_buy_volume": 9251.5, "taker_buy_quote": 987.13012}, {"ts": 1769181120000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 44809.5, "quote_volume": 4769.00317, "trades": 44, "taker_buy_volume": 24586.9, "taker_buy_quote": 2616.18384}, {"ts": 1769181180000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 35516.1, "quote_volume": 3774.49304, "trades": 52, "taker_buy_volume": 6946.6, "taker_buy_quote": 738.50428}, {"ts": 1769181240000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 24058.8, "quote_volume": 2552.78903, "trades": 19, "taker_buy_volume": 21054.0, "taker_buy_quote": 2234.0299}, {"ts": 1769181300000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1063, "volume": 42768.5, "quote_volume": 4543.55972, "trades": 38, "taker_buy_volume": 38193.3, "taker_buy_quote": 4057.63713}, {"ts": 1769181360000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 33940.3, "quote_volume": 3605.34738, "trades": 47, "taker_buy_volume": 15593.4, "taker_buy_quote": 1656.86272}, {"ts": 1769181420000, "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 87709.2, "quote_volume": 9294.81819, "trades": 61, "taker_buy_volume": 27045.9, "taker_buy_quote": 2866.94992}, {"ts": 1769181480000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 55283.1, "quote_volume": 5869.05903, "trades": 46, "taker_buy_volume": 17803.5, "taker_buy_quote": 1890.19011}, {"ts": 1769181540000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 17491.8, "quote_volume": 1855.86779, "trades": 29, "taker_buy_volume": 1488.5, "taker_buy_quote": 158.00435}, {"ts": 1769181600000, "open": 0.1062, "high": 0.1068, "low": 0.1061, "close": 0.1068, "volume": 190629.6, "quote_volume": 20314.41849, "trades": 153, "taker_buy_volume": 118790.7, "taker_buy_quote": 12657.35347}, {"ts": 1769181660000, "open": 0.1068, "high": 0.107, "low": 0.1067, "close": 0.107, "volume": 78223.6, "quote_volume": 8357.59878, "trades": 107, "taker_buy_volume": 67377.4, "taker_buy_quote": 7199.19907}, {"ts": 1769181720000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 296088.1, "quote_volume": 31720.55435, "trades": 134, "taker_buy_volume": 256862.4, "taker_buy_quote": 27519.95148}, {"ts": 1769181780000, "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 50312.7, "quote_volume": 5378.85682, "trades": 45, "taker_buy_volume": 46066.9, "taker_buy_quote": 4924.82823}, {"ts": 1769181840000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2275.5, "quote_volume": 243.35714, "trades": 16, "taker_buy_volume": 1183.5, "taker_buy_quote": 126.62234}, {"ts": 1769181900000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 98234.7, "quote_volume": 10506.86486, "trades": 56, "taker_buy_volume": 16075.9, "taker_buy_quote": 1720.17565}, {"ts": 1769181960000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 43810.9, "quote_volume": 4683.52561, "trades": 82, "taker_buy_volume": 26044.8, "taker_buy_quote": 2784.32952}, {"ts": 1769182020000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 21927.8, "quote_volume": 2344.6559, "trades": 20, "taker_buy_volume": 7149.8, "taker_buy_quote": 764.8877}, {"ts": 1769182080000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 5571.3, "quote_volume": 595.01272, "trades": 34, "taker_buy_volume": 3247.0, "taker_buy_quote": 346.7796}, {"ts": 1769182140000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 31334.9, "quote_volume": 3349.4747, "trades": 18, "taker_buy_volume": 28926.2, "taker_buy_quote": 3092.21078}, {"ts": 1769182200000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 4927.1, "quote_volume": 526.644, "trades": 34, "taker_buy_volume": 545.2, "taker_buy_quote": 58.28188}, {"ts": 1769182260000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 11754.3, "quote_volume": 1257.6901, "trades": 25, "taker_buy_volume": 10665.1, "taker_buy_quote": 1141.1657}, {"ts": 1769182320000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 6707.7, "quote_volume": 717.67001, "trades": 29, "taker_buy_volume": 4290.9, "taker_buy_quote": 459.1263}, {"ts": 1769182380000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 46952.1, "quote_volume": 5022.61711, "trades": 35, "taker_buy_volume": 6020.8, "taker_buy_quote": 643.72825}, {"ts": 1769182440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 36614.8, "quote_volume": 3917.10673, "trades": 23, "taker_buy_volume": 29698.8, "taker_buy_quote": 3177.7716}, {"ts": 1769182500000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2938.7, "quote_volume": 314.0891, "trades": 11, "taker_buy_volume": 2211.8, "taker_buy_quote": 236.44142}, {"ts": 1769182560000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 50849.0, "quote_volume": 5435.56138, "trades": 20, "taker_buy_volume": 19948.3, "taker_buy_quote": 2132.47327}, {"ts": 1769182620000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 65979.1, "quote_volume": 7060.19113, "trades": 49, "taker_buy_volume": 59633.5, "taker_buy_quote": 6380.71101}, {"ts": 1769182680000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 103743.6, "quote_volume": 11118.03713, "trades": 69, "taker_buy_volume": 54794.5, "taker_buy_quote": 5871.922}, {"ts": 1769182740000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 229285.6, "quote_volume": 24602.03187, "trades": 105, "taker_buy_volume": 171467.8, "taker_buy_quote": 18398.82389}, {"ts": 1769182800000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 695.6, "quote_volume": 74.58956, "trades": 7, "taker_buy_volume": 212.4, "taker_buy_quote": 22.79052}, {"ts": 1769182860000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 39107.9, "quote_volume": 4192.36688, "trades": 87, "taker_buy_volume": 1562.7, "taker_buy_quote": 167.52144}, {"ts": 1769182920000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 4783.2, "quote_volume": 513.02224, "trades": 19, "taker_buy_volume": 3826.0, "taker_buy_quote": 410.4104}, {"ts": 1769182980000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 21829.1, "quote_volume": 2340.08798, "trades": 11, "taker_buy_volume": 84.6, "taker_buy_quote": 9.07758}, {"ts": 1769183040000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 1829.2, "quote_volume": 195.97407, "trades": 12, "taker_buy_volume": 427.1, "taker_buy_quote": 45.79446}, {"ts": 1769183100000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 25134.6, "quote_volume": 2696.77376, "trades": 28, "taker_buy_volume": 1824.1, "taker_buy_quote": 195.71123}, {"ts": 1769183160000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 3113.7, "quote_volume": 334.04055, "trades": 16, "taker_buy_volume": 2287.7, "taker_buy_quote": 245.47021}, {"ts": 1769183220000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 21062.2, "quote_volume": 2261.987, "trades": 28, "taker_buy_volume": 19838.7, "taker_buy_quote": 2130.6857}, {"ts": 1769183280000, "open": 0.1073, "high": 0.1078, "low": 0.1073, "close": 0.1077, "volume": 133437.4, "quote_volume": 14360.60627, "trades": 82, "taker_buy_volume": 90462.7, "taker_buy_quote": 9733.8878}, {"ts": 1769183340000, "open": 0.1077, "high": 0.1082, "low": 0.1077, "close": 0.1081, "volume": 346393.6, "quote_volume": 37398.92537, "trades": 236, "taker_buy_volume": 210532.6, "taker_buy_quote": 22732.54828}, {"ts": 1769183400000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 120364.4, "quote_volume": 12980.70683, "trades": 93, "taker_buy_volume": 81447.6, "taker_buy_quote": 8787.9857}, {"ts": 1769183460000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1078, "volume": 57645.8, "quote_volume": 6211.30666, "trades": 67, "taker_buy_volume": 13516.0, "taker_buy_quote": 1458.31532}, {"ts": 1769183520000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 109820.5, "quote_volume": 11844.32371, "trades": 94, "taker_buy_volume": 87694.8, "taker_buy_quote": 9457.34206}, {"ts": 1769183580000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 24572.3, "quote_volume": 2648.85436, "trades": 31, "taker_buy_volume": 20229.7, "taker_buy_quote": 2180.93098}, {"ts": 1769183640000, "open": 0.1078, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 23781.2, "quote_volume": 2565.74829, "trades": 39, "taker_buy_volume": 18069.6, "taker_buy_quote": 1949.59337}, {"ts": 1769183700000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 17284.7, "quote_volume": 1865.01908, "trades": 19, "taker_buy_volume": 7450.3, "taker_buy_quote": 803.89566}, {"ts": 1769183760000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 66600.0, "quote_volume": 7180.81435, "trades": 48, "taker_buy_volume": 15035.3, "taker_buy_quote": 1622.03508}, {"ts": 1769183820000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 4273.5, "quote_volume": 461.43004, "trades": 16, "taker_buy_volume": 3486.1, "taker_buy_quote": 376.46958}, {"ts": 1769183880000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 44100.6, "quote_volume": 4758.82474, "trades": 29, "taker_buy_volume": 20485.1, "taker_buy_quote": 2210.71229}, {"ts": 1769183940000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 17834.6, "quote_volume": 1926.09545, "trades": 27, "taker_buy_volume": 14951.6, "taker_buy_quote": 1614.901}, {"ts": 1769184000000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 303677.0, "quote_volume": 32797.22443, "trades": 118, "taker_buy_volume": 119699.6, "taker_buy_quote": 12927.7305}, {"ts": 1769184060000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 24223.7, "quote_volume": 2617.93964, "trades": 43, "taker_buy_volume": 21262.3, "taker_buy_quote": 2298.0533}, {"ts": 1769184120000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 9362.4, "quote_volume": 1012.30185, "trades": 15, "taker_buy_volume": 4011.0, "taker_buy_quote": 433.86636}, {"ts": 1769184180000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 160970.0, "quote_volume": 17412.75992, "trades": 76, "taker_buy_volume": 85776.2, "taker_buy_quote": 9280.159}, {"ts": 1769184240000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 92772.0, "quote_volume": 10047.7101, "trades": 63, "taker_buy_volume": 62311.9, "taker_buy_quote": 6748.88127}, {"ts": 1769184300000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 28244.8, "quote_volume": 3059.15894, "trades": 81, "taker_buy_volume": 22831.6, "taker_buy_quote": 2472.95642}, {"ts": 1769184360000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 14844.7, "quote_volume": 1606.69963, "trades": 33, "taker_buy_volume": 6914.2, "taker_buy_quote": 748.68043}, {"ts": 1769184420000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1081, "volume": 5366.7, "quote_volume": 580.53505, "trades": 33, "taker_buy_volume": 3731.2, "taker_buy_quote": 403.71807}, {"ts": 1769184480000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 6698.6, "quote_volume": 723.75165, "trades": 27, "taker_buy_volume": 2628.1, "taker_buy_quote": 284.11289}, {"ts": 1769184540000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1538.6, "quote_volume": 166.42046, "trades": 5, "taker_buy_volume": 978.0, "taker_buy_quote": 105.8196}, {"ts": 1769184600000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 27324.1, "quote_volume": 2953.59706, "trades": 33, "taker_buy_volume": 12851.2, "taker_buy_quote": 1389.31722}, {"ts": 1769184660000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 24485.0, "quote_volume": 2646.33857, "trades": 70, "taker_buy_volume": 7382.6, "taker_buy_quote": 798.25086}, {"ts": 1769184720000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 3962.8, "quote_volume": 428.11038, "trades": 24, "taker_buy_volume": 1571.4, "taker_buy_quote": 169.83918}, {"ts": 1769184780000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 9887.4, "quote_volume": 1068.83875, "trades": 35, "taker_buy_volume": 3404.5, "taker_buy_quote": 368.04559}, {"ts": 1769184840000, "open": 0.1081, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 13795.8, "quote_volume": 1492.3876, "trades": 22, "taker_buy_volume": 13312.3, "taker_buy_quote": 1440.12958}, {"ts": 1769184900000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 12726.8, "quote_volume": 1376.049, "trades": 23, "taker_buy_volume": 6771.1, "taker_buy_quote": 732.24523}, {"ts": 1769184960000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 21172.0, "quote_volume": 2288.70105, "trades": 16, "taker_buy_volume": 20341.4, "taker_buy_quote": 2198.91319}, {"ts": 1769185020000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 78026.9, "quote_volume": 8434.84432, "trades": 24, "taker_buy_volume": 1667.5, "taker_buy_quote": 180.39318}, {"ts": 1769185080000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 2846.8, "quote_volume": 307.68647, "trades": 9, "taker_buy_volume": 2320.7, "taker_buy_quote": 250.86767}, {"ts": 1769185140000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 6258.2, "quote_volume": 676.97142, "trades": 8, "taker_buy_volume": 4600.0, "taker_buy_quote": 497.72}, {"ts": 1769185200000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 17819.1, "quote_volume": 1924.4372, "trades": 37, "taker_buy_volume": 7101.9, "taker_buy_quote": 767.0052}, {"ts": 1769185260000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 2260.6, "quote_volume": 244.08616, "trades": 17, "taker_buy_volume": 433.5, "taker_buy_quote": 46.818}, {"ts": 1769185320000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 124356.3, "quote_volume": 13406.20921, "trades": 50, "taker_buy_volume": 14875.1, "taker_buy_quote": 1603.58083}, {"ts": 1769185380000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 7391.5, "quote_volume": 796.8874, "trades": 15, "taker_buy_volume": 6513.1, "taker_buy_quote": 702.19588}, {"ts": 1769185440000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 4043.7, "quote_volume": 436.07134, "trades": 21, "taker_buy_volume": 1458.7, "taker_buy_quote": 157.39373}, {"ts": 1769185500000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 11964.7, "quote_volume": 1289.79466, "trades": 17, "taker_buy_volume": 5641.5, "taker_buy_quote": 608.1537}, {"ts": 1769185560000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 5963.6, "quote_volume": 642.81035, "trades": 6, "taker_buy_volume": 5306.3, "taker_buy_quote": 572.01914}, {"ts": 1769185620000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 21376.8, "quote_volume": 2300.99701, "trades": 31, "taker_buy_volume": 2265.2, "taker_buy_quote": 244.15699}, {"ts": 1769185680000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 33379.9, "quote_volume": 3589.04437, "trades": 166, "taker_buy_volume": 3995.6, "taker_buy_quote": 429.90697}, {"ts": 1769185740000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 18945.3, "quote_volume": 2036.61975, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185800000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 11412.7, "quote_volume": 1227.39759, "trades": 20, "taker_buy_volume": 5044.5, "taker_buy_quote": 542.35481}, {"ts": 1769185860000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 596.6, "quote_volume": 64.07484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185920000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 68498.9, "quote_volume": 7345.91967, "trades": 54, "taker_buy_volume": 10739.2, "taker_buy_quote": 1151.26774}, {"ts": 1769185980000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 76239.3, "quote_volume": 8173.37669, "trades": 36, "taker_buy_volume": 59171.9, "taker_buy_quote": 6343.80525}, {"ts": 1769186040000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 16892.8, "quote_volume": 1813.69598, "trades": 20, "taker_buy_volume": 2228.8, "taker_buy_quote": 239.29218}, {"ts": 1769186100000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1078, "volume": 37946.7, "quote_volume": 4083.0629, "trades": 55, "taker_buy_volume": 21864.1, "taker_buy_quote": 2354.16873}, {"ts": 1769186160000, "open": 0.1078, "high": 0.1082, "low": 0.1078, "close": 0.1082, "volume": 194043.3, "quote_volume": 20970.54494, "trades": 178, "taker_buy_volume": 134816.5, "taker_buy_quote": 14567.70368}, {"ts": 1769186220000, "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 57332.7, "quote_volume": 6210.11413, "trades": 62, "taker_buy_volume": 44315.1, "taker_buy_quote": 4800.48973}, {"ts": 1769186280000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1085, "volume": 204123.3, "quote_volume": 22133.27038, "trades": 67, "taker_buy_volume": 184155.4, "taker_buy_quote": 19969.23146}, {"ts": 1769186340000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 132604.8, "quote_volume": 14388.99996, "trades": 105, "taker_buy_volume": 88894.0, "taker_buy_quote": 9646.46834}, {"ts": 1769186400000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 721.8, "quote_volume": 78.26431, "trades": 3, "taker_buy_volume": 211.9, "taker_buy_quote": 22.99115}, {"ts": 1769186460000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 120989.5, "quote_volume": 13148.01493, "trades": 117, "taker_buy_volume": 40224.9, "taker_buy_quote": 4370.34434}, {"ts": 1769186520000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 39646.3, "quote_volume": 4297.65892, "trades": 32, "taker_buy_volume": 10025.2, "taker_buy_quote": 1086.73168}, {"ts": 1769186580000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 3984.8, "quote_volume": 432.28748, "trades": 22, "taker_buy_volume": 2982.8, "taker_buy_quote": 323.6338}, {"ts": 1769186640000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1086, "volume": 52333.7, "quote_volume": 5680.4094, "trades": 47, "taker_buy_volume": 47615.0, "taker_buy_quote": 5168.74261}, {"ts": 1769186700000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 41436.5, "quote_volume": 4499.89836, "trades": 38, "taker_buy_volume": 28700.1, "taker_buy_quote": 3117.4573}, {"ts": 1769186760000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 153738.1, "quote_volume": 16709.79945, "trades": 106, "taker_buy_volume": 76504.6, "taker_buy_quote": 8314.53663}, {"ts": 1769186820000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 305052.3, "quote_volume": 33189.69024, "trades": 35, "taker_buy_volume": 59750.8, "taker_buy_quote": 6500.88704}, {"ts": 1769186880000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 39995.8, "quote_volume": 4351.98535, "trades": 30, "taker_buy_volume": 37506.9, "taker_buy_quote": 4081.39303}, {"ts": 1769186940000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 44454.6, "quote_volume": 4836.92496, "trades": 68, "taker_buy_volume": 16801.6, "taker_buy_quote": 1828.27856}, {"ts": 1769187000000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 52654.2, "quote_volume": 5730.92885, "trades": 28, "taker_buy_volume": 20474.0, "taker_buy_quote": 2229.6186}, {"ts": 1769187060000, "open": 0.1089, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 128730.3, "quote_volume": 14027.9149, "trades": 105, "taker_buy_volume": 94006.4, "taker_buy_quote": 10243.58194}, {"ts": 1769187120000, "open": 0.1088, "high": 0.1089, "low": 0.1087, "close": 0.1088, "volume": 15190.8, "quote_volume": 1652.96367, "trades": 22, "taker_buy_volume": 11101.0, "taker_buy_quote": 1208.0525}, {"ts": 1769187180000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 20416.2, "quote_volume": 2220.14661, "trades": 41, "taker_buy_volume": 12135.9, "taker_buy_quote": 1320.16981}, {"ts": 1769187240000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 7865.1, "quote_volume": 853.61195, "trades": 31, "taker_buy_volume": 3097.2, "taker_buy_quote": 336.2948}, {"ts": 1769187300000, "open": 0.1085, "high": 0.1085, "low": 0.1082, "close": 0.1083, "volume": 241379.5, "quote_volume": 26120.12943, "trades": 103, "taker_buy_volume": 45288.9, "taker_buy_quote": 4901.49393}, {"ts": 1769187360000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 5475.2, "quote_volume": 592.89432, "trades": 9, "taker_buy_volume": 4776.8, "taker_buy_quote": 517.32744}, {"ts": 1769187420000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 3189.7, "quote_volume": 345.39514, "trades": 2, "taker_buy_volume": 2696.0, "taker_buy_quote": 291.9768}, {"ts": 1769187480000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 3286.6, "quote_volume": 355.88522, "trades": 2, "taker_buy_volume": 2751.0, "taker_buy_quote": 297.9333}, {"ts": 1769187540000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 27696.1, "quote_volume": 2996.91986, "trades": 20, "taker_buy_volume": 7902.8, "taker_buy_quote": 855.2848}, {"ts": 1769187600000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 14286.7, "quote_volume": 1544.49639, "trades": 26, "taker_buy_volume": 4531.6, "taker_buy_quote": 489.88539}, {"ts": 1769187660000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1081, "volume": 21652.8, "quote_volume": 2339.15665, "trades": 29, "taker_buy_volume": 2130.6, "taker_buy_quote": 230.21778}, {"ts": 1769187720000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 15252.1, "quote_volume": 1647.74783, "trades": 53, "taker_buy_volume": 5064.5, "taker_buy_quote": 547.47245}, {"ts": 1769187780000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 8062.0, "quote_volume": 871.13235, "trades": 22, "taker_buy_volume": 4217.7, "taker_buy_quote": 455.93337}, {"ts": 1769187840000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 7311.1, "quote_volume": 790.40199, "trades": 54, "taker_buy_volume": 5715.1, "taker_buy_quote": 617.92353}, {"ts": 1769187900000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 13826.0, "quote_volume": 1493.38208, "trades": 18, "taker_buy_volume": 5353.6, "taker_buy_quote": 578.36288}, {"ts": 1769187960000, "open": 0.108, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 96947.9, "quote_volume": 10452.06526, "trades": 40, "taker_buy_volume": 56740.9, "taker_buy_quote": 6117.41804}, {"ts": 1769188020000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 106698.4, "quote_volume": 11494.49862, "trades": 65, "taker_buy_volume": 6529.4, "taker_buy_quote": 704.08802}, {"ts": 1769188080000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 16381.3, "quote_volume": 1764.4613, "trades": 20, "taker_buy_volume": 12863.0, "taker_buy_quote": 1385.58185}, {"ts": 1769188140000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 16149.1, "quote_volume": 1739.66451, "trades": 18, "taker_buy_volume": 3918.0, "taker_buy_quote": 422.3604}, {"ts": 1769188200000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 3041.1, "quote_volume": 327.7689, "trades": 6, "taker_buy_volume": 2424.3, "taker_buy_quote": 261.33954}, {"ts": 1769188260000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 6310.4, "quote_volume": 680.5865, "trades": 18, "taker_buy_volume": 5707.2, "taker_buy_quote": 615.56154}, {"ts": 1769188320000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 29109.2, "quote_volume": 3143.57571, "trades": 66, "taker_buy_volume": 18376.2, "taker_buy_quote": 1984.48782}, {"ts": 1769188380000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 72994.7, "quote_volume": 7883.4276, "trades": 33, "taker_buy_volume": 21344.7, "taker_buy_quote": 2305.2276}, {"ts": 1769188440000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 512.9, "quote_volume": 55.34932, "trades": 2, "taker_buy_volume": 74.1, "taker_buy_quote": 8.0028}, {"ts": 1769188500000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 14099.6, "quote_volume": 1523.08485, "trades": 19, "taker_buy_volume": 13453.7, "taker_buy_quote": 1453.32765}, {"ts": 1769188560000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 78969.6, "quote_volume": 8536.66961, "trades": 37, "taker_buy_volume": 32384.6, "taker_buy_quote": 3500.88977}, {"ts": 1769188620000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 22061.4, "quote_volume": 2387.05087, "trades": 20, "taker_buy_volume": 20389.2, "taker_buy_quote": 2206.11883}, {"ts": 1769188680000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 780.0, "quote_volume": 84.40524, "trades": 4, "taker_buy_volume": 92.4, "taker_buy_quote": 10.00692}, {"ts": 1769188740000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 32438.6, "quote_volume": 3509.85652, "trades": 27, "taker_buy_volume": 7892.3, "taker_buy_quote": 853.94686}, {"ts": 1769188800000, "open": 0.1082, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 4239.6, "quote_volume": 459.04916, "trades": 35, "taker_buy_volume": 2906.5, "taker_buy_quote": 314.77395}, {"ts": 1769188860000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 6108.8, "quote_volume": 660.93, "trades": 14, "taker_buy_volume": 277.5, "taker_buy_quote": 30.03382}, {"ts": 1769188920000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 119628.8, "quote_volume": 12967.33675, "trades": 79, "taker_buy_volume": 96040.1, "taker_buy_quote": 10409.81238}, {"ts": 1769188980000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 141142.7, "quote_volume": 15325.76958, "trades": 73, "taker_buy_volume": 87974.0, "taker_buy_quote": 9553.10998}, {"ts": 1769189040000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 499.3, "quote_volume": 54.17405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189100000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 58524.1, "quote_volume": 6355.36918, "trades": 46, "taker_buy_volume": 51170.5, "taker_buy_quote": 5557.36305}, {"ts": 1769189160000, "open": 0.1087, "high": 0.1092, "low": 0.1087, "close": 0.1091, "volume": 493695.7, "quote_volume": 53822.92014, "trades": 307, "taker_buy_volume": 338472.6, "taker_buy_quote": 36896.90118}, {"ts": 1769189220000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 302404.3, "quote_volume": 33043.12765, "trades": 117, "taker_buy_volume": 208211.8, "taker_buy_quote": 22750.29624}, {"ts": 1769189280000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 46971.9, "quote_volume": 5126.68456, "trades": 64, "taker_buy_volume": 11436.2, "taker_buy_quote": 1248.11046}, {"ts": 1769189340000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1094, "volume": 111719.8, "quote_volume": 12194.9987, "trades": 96, "taker_buy_volume": 41978.1, "taker_buy_quote": 4584.70828}, {"ts": 1769189400000, "open": 0.1094, "high": 0.1099, "low": 0.1093, "close": 0.1095, "volume": 687572.3, "quote_volume": 75412.95097, "trades": 387, "taker_buy_volume": 437772.7, "taker_buy_quote": 48001.05332}, {"ts": 1769189460000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1095, "volume": 30076.4, "quote_volume": 3291.5482, "trades": 70, "taker_buy_volume": 20501.6, "taker_buy_quote": 2243.5966}, {"ts": 1769189520000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 150871.4, "quote_volume": 16489.14, "trades": 86, "taker_buy_volume": 72559.2, "taker_buy_quote": 7931.53604}, {"ts": 1769189580000, "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 110960.7, "quote_volume": 12123.27765, "trades": 41, "taker_buy_volume": 99023.7, "taker_buy_quote": 10819.80209}, {"ts": 1769189640000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 16565.4, "quote_volume": 1807.31345, "trades": 30, "taker_buy_volume": 2148.3, "taker_buy_quote": 234.40784}, {"ts": 1769189700000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1095, "volume": 75274.7, "quote_volume": 8230.07687, "trades": 122, "taker_buy_volume": 72104.6, "taker_buy_quote": 7884.06252}, {"ts": 1769189760000, "open": 0.1094, "high": 0.11, "low": 0.1094, "close": 0.1099, "volume": 342228.5, "quote_volume": 37581.62453, "trades": 233, "taker_buy_volume": 258033.8, "taker_buy_quote": 28338.32857}, {"ts": 1769189820000, "open": 0.1099, "high": 0.11, "low": 0.1093, "close": 0.1096, "volume": 1062915.8, "quote_volume": 116411.03191, "trades": 277, "taker_buy_volume": 239074.5, "taker_buy_quote": 26207.24685}, {"ts": 1769189880000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 35977.6, "quote_volume": 3941.83277, "trades": 34, "taker_buy_volume": 14872.8, "taker_buy_quote": 1630.54062}, {"ts": 1769189940000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 72779.1, "quote_volume": 7960.3895, "trades": 50, "taker_buy_volume": 60107.8, "taker_buy_quote": 6575.23078}, {"ts": 1769190000000, "open": 0.1093, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 6758.1, "quote_volume": 738.6123, "trades": 26, "taker_buy_volume": 4786.3, "taker_buy_quote": 523.14992}, {"ts": 1769190060000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 3842.3, "quote_volume": 419.91263, "trades": 17, "taker_buy_volume": 3046.1, "taker_buy_quote": 332.93873}, {"ts": 1769190120000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 84909.3, "quote_volume": 9272.14132, "trades": 30, "taker_buy_volume": 72849.8, "taker_buy_quote": 7955.24392}, {"ts": 1769190180000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 92016.6, "quote_volume": 10038.95558, "trades": 36, "taker_buy_volume": 729.3, "taker_buy_quote": 79.57204}, {"ts": 1769190240000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 17003.5, "quote_volume": 1856.70302, "trades": 9, "taker_buy_volume": 16356.2, "taker_buy_quote": 1786.08259}, {"ts": 1769190300000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 18858.9, "quote_volume": 2061.4599, "trades": 33, "taker_buy_volume": 16247.3, "taker_buy_quote": 1776.21696}, {"ts": 1769190360000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 58451.1, "quote_volume": 6386.23098, "trades": 47, "taker_buy_volume": 5037.6, "taker_buy_quote": 550.10592}, {"ts": 1769190420000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 12995.7, "quote_volume": 1420.19008, "trades": 34, "taker_buy_volume": 6669.6, "taker_buy_quote": 728.74735}, {"ts": 1769190480000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 47952.3, "quote_volume": 5241.12761, "trades": 33, "taker_buy_volume": 45935.4, "taker_buy_quote": 5020.73922}, {"ts": 1769190540000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 587.0, "quote_volume": 64.1004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190600000, "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 53372.2, "quote_volume": 5817.21291, "trades": 46, "taker_buy_volume": 1324.5, "taker_buy_quote": 144.49469}, {"ts": 1769190660000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 25744.6, "quote_volume": 2803.58694, "trades": 33, "taker_buy_volume": 6452.4, "taker_buy_quote": 702.66636}, {"ts": 1769190720000, "open": 0.1089, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 14706.7, "quote_volume": 1600.10345, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190780000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 639.7, "quote_volume": 69.59936, "trades": 3, "taker_buy_volume": 96.5, "taker_buy_quote": 10.4992}, {"ts": 1769190840000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 4371.8, "quote_volume": 475.68164, "trades": 13, "taker_buy_volume": 377.3, "taker_buy_quote": 41.08797}, {"ts": 1769190900000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 34927.5, "quote_volume": 3798.84875, "trades": 45, "taker_buy_volume": 25625.4, "taker_buy_quote": 2787.69599}, {"ts": 1769190960000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 31849.7, "quote_volume": 3459.13653, "trades": 39, "taker_buy_volume": 2878.1, "taker_buy_quote": 313.13728}, {"ts": 1769191020000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 1994.8, "quote_volume": 216.57843, "trades": 12, "taker_buy_volume": 381.1, "taker_buy_quote": 41.38746}, {"ts": 1769191080000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 11840.3, "quote_volume": 1285.95477, "trades": 12, "taker_buy_volume": 11335.1, "taker_buy_quote": 1231.14057}, {"ts": 1769191140000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 7513.3, "quote_volume": 815.94438, "trades": 20, "taker_buy_volume": 1045.2, "taker_buy_quote": 113.50872}, {"ts": 1769191200000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 177994.8, "quote_volume": 19307.6988, "trades": 65, "taker_buy_volume": 50184.5, "taker_buy_quote": 5440.83958}, {"ts": 1769191260000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 24249.3, "quote_volume": 2629.10804, "trades": 35, "taker_buy_volume": 5433.5, "taker_buy_quote": 589.26117}, {"ts": 1769191320000, "open": 0.1083, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 15171.0, "quote_volume": 1645.45842, "trades": 37, "taker_buy_volume": 5967.6, "taker_buy_quote": 647.05202}, {"ts": 1769191380000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1086, "volume": 21764.1, "quote_volume": 2362.31728, "trades": 32, "taker_buy_volume": 14503.1, "taker_buy_quote": 1574.08271}, {"ts": 1769191440000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1086, "volume": 64430.6, "quote_volume": 6997.1604, "trades": 49, "taker_buy_volume": 20845.3, "taker_buy_quote": 2263.80695}, {"ts": 1769191500000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 51128.3, "quote_volume": 5552.48228, "trades": 25, "taker_buy_volume": 49339.8, "taker_buy_quote": 5358.30228}, {"ts": 1769191560000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 10398.8, "quote_volume": 1130.67827, "trades": 45, "taker_buy_volume": 9838.3, "taker_buy_quote": 1069.75192}, {"ts": 1769191620000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 20040.9, "quote_volume": 2180.34696, "trades": 35, "taker_buy_volume": 3874.0, "taker_buy_quote": 421.4912}, {"ts": 1769191680000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 11107.5, "quote_volume": 1209.60192, "trades": 17, "taker_buy_volume": 8380.1, "taker_buy_quote": 912.58806}, {"ts": 1769191740000, "open": 0.109, "high": 0.1092, "low": 0.109, "close": 0.1091, "volume": 100973.2, "quote_volume": 11016.41249, "trades": 65, "taker_buy_volume": 89791.0, "taker_buy_quote": 9795.40703}, {"ts": 1769191800000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 24470.1, "quote_volume": 2667.92942, "trades": 19, "taker_buy_volume": 3532.5, "taker_buy_quote": 385.13887}, {"ts": 1769191860000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 15085.9, "quote_volume": 1643.25574, "trades": 15, "taker_buy_volume": 8624.5, "taker_buy_quote": 939.60928}, {"ts": 1769191920000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.1088, "volume": 9222.6, "quote_volume": 1004.54627, "trades": 10, "taker_buy_volume": 2481.2, "taker_buy_quote": 270.4508}, {"ts": 1769191980000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.109, "volume": 7333.6, "quote_volume": 798.71924, "trades": 12, "taker_buy_volume": 1114.2, "taker_buy_quote": 121.42658}, {"ts": 1769192040000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 98607.7, "quote_volume": 10721.99796, "trades": 29, "taker_buy_volume": 2132.5, "taker_buy_quote": 231.82665}, {"ts": 1769192100000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 2022.6, "quote_volume": 219.8118, "trades": 10, "taker_buy_volume": 1190.1, "taker_buy_quote": 129.36387}, {"ts": 1769192160000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 51495.2, "quote_volume": 5588.7801, "trades": 43, "taker_buy_volume": 11818.5, "taker_buy_quote": 1283.28373}, {"ts": 1769192220000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 9432.4, "quote_volume": 1025.70114, "trades": 19, "taker_buy_volume": 6886.1, "taker_buy_quote": 748.97862}, {"ts": 1769192280000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1375.1, "quote_volume": 149.61088, "trades": 10, "taker_buy_volume": 643.7, "taker_buy_quote": 70.03456}, {"ts": 1769192340000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 760.2, "quote_volume": 82.63374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192400000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 44794.4, "quote_volume": 4868.49458, "trades": 29, "taker_buy_volume": 2014.3, "taker_buy_quote": 218.75298}, {"ts": 1769192460000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1089, "volume": 12179.2, "quote_volume": 1325.42006, "trades": 40, "taker_buy_volume": 8337.0, "taker_buy_quote": 907.00448}, {"ts": 1769192520000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1088, "volume": 7448.0, "quote_volume": 810.3925, "trades": 15, "taker_buy_volume": 645.9, "taker_buy_quote": 70.32402}, {"ts": 1769192580000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 6227.3, "quote_volume": 677.53024, "trades": 19, "taker_buy_volume": 683.4, "taker_buy_quote": 74.35392}, {"ts": 1769192640000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1376.9, "quote_volume": 149.80672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192700000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 91211.1, "quote_volume": 9918.19574, "trades": 36, "taker_buy_volume": 144.9, "taker_buy_quote": 15.76512}, {"ts": 1769192760000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 143117.3, "quote_volume": 15535.07602, "trades": 45, "taker_buy_volume": 5373.9, "taker_buy_quote": 583.60554}, {"ts": 1769192820000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 119870.3, "quote_volume": 13005.96223, "trades": 31, "taker_buy_volume": 42919.7, "taker_buy_quote": 4656.82213}, {"ts": 1769192880000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 821.7, "quote_volume": 89.15445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192940000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 3102.3, "quote_volume": 336.83227, "trades": 12, "taker_buy_volume": 2074.1, "taker_buy_quote": 225.25805}, {"ts": 1769193000000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 122452.9, "quote_volume": 13287.41984, "trades": 38, "taker_buy_volume": 40941.9, "taker_buy_quote": 4443.46182}, {"ts": 1769193060000, "open": 0.1086, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 13945.5, "quote_volume": 1514.97931, "trades": 18, "taker_buy_volume": 5846.6, "taker_buy_quote": 635.44706}, {"ts": 1769193120000, "open": 0.1086, "high": 0.1088, "low": 0.1085, "close": 0.1088, "volume": 76335.6, "quote_volume": 8301.10341, "trades": 66, "taker_buy_volume": 74092.8, "taker_buy_quote": 8057.42252}, {"ts": 1769193180000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 13990.2, "quote_volume": 1520.73474, "trades": 19, "taker_buy_volume": 144.9, "taker_buy_quote": 15.75063}, {"ts": 1769193240000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 52387.8, "quote_volume": 5684.35456, "trades": 23, "taker_buy_volume": 1256.6, "taker_buy_quote": 136.45224}, {"ts": 1769193300000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 21591.1, "quote_volume": 2342.63435, "trades": 24, "taker_buy_volume": 484.4, "taker_buy_quote": 52.5574}, {"ts": 1769193360000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 27559.0, "quote_volume": 2992.92854, "trades": 48, "taker_buy_volume": 23713.0, "taker_buy_quote": 2575.25294}, {"ts": 1769193420000, "open": 0.1085, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 12490.6, "quote_volume": 1355.1884, "trades": 28, "taker_buy_volume": 6623.1, "taker_buy_quote": 718.61557}, {"ts": 1769193480000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 51760.7, "quote_volume": 5616.03595, "trades": 25, "taker_buy_volume": 33508.7, "taker_buy_quote": 3635.69395}, {"ts": 1769193540000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 3910.8, "quote_volume": 424.3218, "trades": 20, "taker_buy_volume": 2160.8, "taker_buy_quote": 234.4468}, {"ts": 1769193600000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 2082.2, "quote_volume": 225.71048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193660000, "open": 0.1084, "high": 0.1084, "low": 0.1084, "close": 0.1084, "volume": 109002.4, "quote_volume": 11815.86016, "trades": 39, "taker_buy_volume": 81040.4, "taker_buy_quote": 8784.77936}, {"ts": 1769193720000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 288618.5, "quote_volume": 31288.98125, "trades": 44, "taker_buy_volume": 9873.9, "taker_buy_quote": 1071.16779}, {"ts": 1769193780000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 2381.1, "quote_volume": 257.90265, "trades": 3, "taker_buy_volume": 295.2, "taker_buy_quote": 31.99968}, {"ts": 1769193840000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 996.8, "quote_volume": 107.95344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193900000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1083, "volume": 36556.4, "quote_volume": 3956.0985, "trades": 49, "taker_buy_volume": 17551.3, "taker_buy_quote": 1899.62126}, {"ts": 1769193960000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 1964.0, "quote_volume": 212.65637, "trades": 14, "taker_buy_volume": 285.6, "taker_buy_quote": 30.94064}, {"ts": 1769194020000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 80779.9, "quote_volume": 8740.38518, "trades": 32, "taker_buy_volume": 71390.4, "taker_buy_quote": 7724.44128}, {"ts": 1769194080000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 5503.0, "quote_volume": 595.37292, "trades": 16, "taker_buy_volume": 145.5, "taker_buy_quote": 15.7431}, {"ts": 1769194140000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 409.7, "quote_volume": 44.28857, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194200000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 8615.6, "quote_volume": 932.20792, "trades": 58, "taker_buy_volume": 2253.7, "taker_buy_quote": 243.85034}, {"ts": 1769194260000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 74202.5, "quote_volume": 8028.22787, "trades": 31, "taker_buy_volume": 68774.8, "taker_buy_quote": 7441.43336}, {"ts": 1769194320000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 23102.5, "quote_volume": 2497.4209, "trades": 21, "taker_buy_volume": 5502.3, "taker_buy_quote": 594.83928}, {"ts": 1769194380000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 787.1, "quote_volume": 85.16422, "trades": 8, "taker_buy_volume": 307.9, "taker_buy_quote": 33.31478}, {"ts": 1769194440000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 496.2, "quote_volume": 53.68884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194500000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 153055.5, "quote_volume": 16576.91111, "trades": 40, "taker_buy_volume": 151725.9, "taker_buy_quote": 16433.00783}, {"ts": 1769194560000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 11978.0, "quote_volume": 1299.49816, "trades": 6, "taker_buy_volume": 10829.6, "taker_buy_quote": 1175.0116}, {"ts": 1769194620000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1084, "volume": 1359.4, "quote_volume": 147.37834, "trades": 10, "taker_buy_volume": 193.8, "taker_buy_quote": 21.0273}, {"ts": 1769194680000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 913.0, "quote_volume": 99.00269, "trades": 9, "taker_buy_volume": 334.9, "taker_buy_quote": 36.33665}, {"ts": 1769194740000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 904.5, "quote_volume": 98.06533, "trades": 6, "taker_buy_volume": 175.3, "taker_buy_quote": 19.02005}, {"ts": 1769194800000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 4859.6, "quote_volume": 526.77141, "trades": 40, "taker_buy_volume": 2310.4, "taker_buy_quote": 250.44736}, {"ts": 1769194860000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 17126.1, "quote_volume": 1852.62266, "trades": 76, "taker_buy_volume": 1218.6, "taker_buy_quote": 131.85991}, {"ts": 1769194920000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1079, "volume": 83700.9, "quote_volume": 9035.45534, "trades": 85, "taker_buy_volume": 15310.2, "taker_buy_quote": 1653.33704}, {"ts": 1769194980000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 119501.1, "quote_volume": 12906.47026, "trades": 58, "taker_buy_volume": 60382.8, "taker_buy_quote": 6521.68743}, {"ts": 1769195040000, "open": 0.1082, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 27488.3, "quote_volume": 2968.12153, "trades": 47, "taker_buy_volume": 1669.0, "taker_buy_quote": 180.41212}, {"ts": 1769195100000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 19355.0, "quote_volume": 2087.04149, "trades": 47, "taker_buy_volume": 5583.7, "taker_buy_quote": 602.03437}, {"ts": 1769195160000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 3644.9, "quote_volume": 393.6882, "trades": 18, "taker_buy_volume": 3226.9, "taker_buy_quote": 348.5442}, {"ts": 1769195220000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 9297.7, "quote_volume": 1005.89125, "trades": 62, "taker_buy_volume": 4547.3, "taker_buy_quote": 492.01786}, {"ts": 1769195280000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 31977.9, "quote_volume": 3456.9873, "trades": 23, "taker_buy_volume": 25548.1, "taker_buy_quote": 2761.92592}, {"ts": 1769195340000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 10139.6, "quote_volume": 1097.02243, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195400000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 49957.8, "quote_volume": 5400.83544, "trades": 22, "taker_buy_volume": 44542.0, "taker_buy_quote": 4815.40609}, {"ts": 1769195460000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 4534.3, "quote_volume": 489.7044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195520000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 6664.0, "quote_volume": 720.96023, "trades": 22, "taker_buy_volume": 4752.7, "taker_buy_quote": 514.21289}, {"ts": 1769195580000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 6268.5, "quote_volume": 678.2517, "trades": 20, "taker_buy_volume": 5323.3, "taker_buy_quote": 575.98106}, {"ts": 1769195640000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 17966.3, "quote_volume": 1942.15703, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195700000, "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 167963.2, "quote_volume": 18106.95475, "trades": 97, "taker_buy_volume": 45032.6, "taker_buy_quote": 4858.07631}, {"ts": 1769195760000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 139083.7, "quote_volume": 14972.9139, "trades": 120, "taker_buy_volume": 78222.1, "taker_buy_quote": 8421.44977}, {"ts": 1769195820000, "open": 0.1078, "high": 0.1078, "low": 0.1073, "close": 0.1074, "volume": 260290.4, "quote_volume": 27960.57214, "trades": 174, "taker_buy_volume": 55355.5, "taker_buy_quote": 5948.03975}, {"ts": 1769195880000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 185214.8, "quote_volume": 19892.18682, "trades": 43, "taker_buy_volume": 183896.4, "taker_buy_quote": 19750.64312}, {"ts": 1769195940000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 86269.7, "quote_volume": 9263.11946, "trades": 52, "taker_buy_volume": 13128.0, "taker_buy_quote": 1410.05603}, {"ts": 1769196000000, "open": 0.1074, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 11189.3, "quote_volume": 1201.88472, "trades": 30, "taker_buy_volume": 5233.1, "taker_buy_quote": 562.23117}, {"ts": 1769196060000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 11973.0, "quote_volume": 1289.1123, "trades": 55, "taker_buy_volume": 7246.0, "taker_buy_quote": 780.07278}, {"ts": 1769196120000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 35128.0, "quote_volume": 3789.09755, "trades": 52, "taker_buy_volume": 28516.4, "taker_buy_quote": 3076.47215}, {"ts": 1769196180000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 4973.8, "quote_volume": 536.30162, "trades": 16, "taker_buy_volume": 2159.8, "taker_buy_quote": 232.95242}, {"ts": 1769196240000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 517.2, "quote_volume": 55.70244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196300000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 2143.1, "quote_volume": 230.99301, "trades": 18, "taker_buy_volume": 1575.0, "taker_buy_quote": 169.794}, {"ts": 1769196360000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 20137.6, "quote_volume": 2171.5562, "trades": 41, "taker_buy_volume": 10014.2, "taker_buy_quote": 1080.29815}, {"ts": 1769196420000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 6789.3, "quote_volume": 731.31493, "trades": 27, "taker_buy_volume": 1362.6, "taker_buy_quote": 146.79828}, {"ts": 1769196480000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 3004.2, "quote_volume": 323.40131, "trades": 17, "taker_buy_volume": 2201.4, "taker_buy_quote": 237.02003}, {"ts": 1769196540000, "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 19376.5, "quote_volume": 2082.01602, "trades": 40, "taker_buy_volume": 3880.8, "taker_buy_quote": 417.08325}, {"ts": 1769196600000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 30355.4, "quote_volume": 3257.62164, "trades": 52, "taker_buy_volume": 1669.5, "taker_buy_quote": 179.1618}, {"ts": 1769196660000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 5093.6, "quote_volume": 546.48865, "trades": 24, "taker_buy_volume": 490.4, "taker_buy_quote": 52.62976}, {"ts": 1769196720000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 151108.3, "quote_volume": 16200.04223, "trades": 42, "taker_buy_volume": 76022.3, "taker_buy_quote": 8149.7652}, {"ts": 1769196780000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 215128.5, "quote_volume": 23064.40676, "trades": 104, "taker_buy_volume": 109704.2, "taker_buy_quote": 11760.77935}, {"ts": 1769196840000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 120834.3, "quote_volume": 12935.64133, "trades": 82, "taker_buy_volume": 4740.5, "taker_buy_quote": 507.2335}, {"ts": 1769196900000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 69769.3, "quote_volume": 7472.58705, "trades": 91, "taker_buy_volume": 41569.5, "taker_buy_quote": 4452.60513}, {"ts": 1769196960000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1073, "volume": 67885.9, "quote_volume": 7293.20453, "trades": 82, "taker_buy_volume": 8722.6, "taker_buy_quote": 936.59136}, {"ts": 1769197020000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 74264.8, "quote_volume": 7965.38721, "trades": 49, "taker_buy_volume": 69908.6, "taker_buy_quote": 7498.35847}, {"ts": 1769197080000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 70753.5, "quote_volume": 7588.65809, "trades": 64, "taker_buy_volume": 1745.2, "taker_buy_quote": 187.25996}, {"ts": 1769197140000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 862.8, "quote_volume": 92.49216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197200000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 30852.3, "quote_volume": 3307.35184, "trades": 59, "taker_buy_volume": 28139.2, "taker_buy_quote": 3016.52224}, {"ts": 1769197260000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 39790.2, "quote_volume": 4266.50423, "trades": 41, "taker_buy_volume": 6465.4, "taker_buy_quote": 693.74488}, {"ts": 1769197320000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 14230.9, "quote_volume": 1526.99235, "trades": 23, "taker_buy_volume": 1361.8, "taker_buy_quote": 146.13792}, {"ts": 1769197380000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 5487.5, "quote_volume": 588.75467, "trades": 14, "taker_buy_volume": 4725.2, "taker_buy_quote": 507.01396}, {"ts": 1769197440000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 11765.4, "quote_volume": 1263.42742, "trades": 12, "taker_buy_volume": 10245.0, "taker_buy_quote": 1100.2885}, {"ts": 1769197500000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3996.8, "quote_volume": 429.05602, "trades": 22, "taker_buy_volume": 1846.8, "taker_buy_quote": 198.34632}, {"ts": 1769197560000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 18274.6, "quote_volume": 1959.24526, "trades": 30, "taker_buy_volume": 14754.4, "taker_buy_quote": 1581.72252}, {"ts": 1769197620000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 23436.9, "quote_volume": 2512.50079, "trades": 26, "taker_buy_volume": 21984.7, "taker_buy_quote": 2356.82495}, {"ts": 1769197680000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 18295.5, "quote_volume": 1959.57725, "trades": 32, "taker_buy_volume": 15396.6, "taker_buy_quote": 1648.99056}, {"ts": 1769197740000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2576.7, "quote_volume": 275.91472, "trades": 17, "taker_buy_volume": 425.5, "taker_buy_quote": 45.57105}, {"ts": 1769197800000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 5264.4, "quote_volume": 564.34274, "trades": 24, "taker_buy_volume": 2199.5, "taker_buy_quote": 235.79386}, {"ts": 1769197860000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 124137.1, "quote_volume": 13319.82771, "trades": 44, "taker_buy_volume": 65568.4, "taker_buy_quote": 7035.42836}, {"ts": 1769197920000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 25777.5, "quote_volume": 2765.91829, "trades": 56, "taker_buy_volume": 11909.0, "taker_buy_quote": 1277.8357}, {"ts": 1769197980000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 3899.6, "quote_volume": 418.37791, "trades": 15, "taker_buy_volume": 1047.0, "taker_buy_quote": 112.3431}, {"ts": 1769198040000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2893.4, "quote_volume": 310.48055, "trades": 12, "taker_buy_volume": 1234.3, "taker_buy_quote": 132.45912}, {"ts": 1769198100000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 788.3, "quote_volume": 84.60977, "trades": 2, "taker_buy_volume": 251.8, "taker_buy_quote": 27.04332}, {"ts": 1769198160000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5310.0, "quote_volume": 569.763, "trades": 10, "taker_buy_volume": 147.0, "taker_buy_quote": 15.7731}, {"ts": 1769198220000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 39191.1, "quote_volume": 4209.12414, "trades": 29, "taker_buy_volume": 7110.8, "taker_buy_quote": 763.69992}, {"ts": 1769198280000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 58527.2, "quote_volume": 6289.88805, "trades": 38, "taker_buy_volume": 48094.1, "taker_buy_quote": 5168.70444}, {"ts": 1769198340000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1153.4, "quote_volume": 123.77449, "trades": 5, "taker_buy_volume": 146.7, "taker_buy_quote": 15.75558}, {"ts": 1769198400000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 67147.0, "quote_volume": 7198.54791, "trades": 39, "taker_buy_volume": 52092.7, "taker_buy_quote": 5584.35236}, {"ts": 1769198460000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2712.5, "quote_volume": 290.9979, "trades": 14, "taker_buy_volume": 2002.1, "taker_buy_quote": 214.82533}, {"ts": 1769198520000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5853.6, "quote_volume": 628.09128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198580000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 9990.8, "quote_volume": 1072.292, "trades": 28, "taker_buy_volume": 2693.8, "taker_buy_quote": 289.20942}, {"ts": 1769198640000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1804.6, "quote_volume": 193.63358, "trades": 9, "taker_buy_volume": 1047.0, "taker_buy_quote": 112.3431}, {"ts": 1769198700000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1500.4, "quote_volume": 161.0907, "trades": 10, "taker_buy_volume": 977.8, "taker_buy_quote": 105.01572}, {"ts": 1769198760000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2471.8, "quote_volume": 265.32869, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198820000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 3536.8, "quote_volume": 379.49864, "trades": 20, "taker_buy_volume": 1388.7, "taker_buy_quote": 149.00751}, {"ts": 1769198880000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 27154.7, "quote_volume": 2915.54566, "trades": 37, "taker_buy_volume": 6179.3, "taker_buy_quote": 663.12015}, {"ts": 1769198940000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 11026.8, "quote_volume": 1184.65538, "trades": 21, "taker_buy_volume": 10242.1, "taker_buy_quote": 1100.30993}, {"ts": 1769199000000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 43706.1, "quote_volume": 4698.36508, "trades": 28, "taker_buy_volume": 22106.0, "taker_buy_quote": 2376.395}, {"ts": 1769199060000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 7926.7, "quote_volume": 851.28099, "trades": 16, "taker_buy_volume": 4519.6, "taker_buy_quote": 485.40504}, {"ts": 1769199120000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 7919.9, "quote_volume": 851.38925, "trades": 22, "taker_buy_volume": 4733.9, "taker_buy_quote": 508.89425}, {"ts": 1769199180000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 29780.7, "quote_volume": 3201.36693, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199240000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 30436.5, "quote_volume": 3271.87489, "trades": 25, "taker_buy_volume": 14881.3, "taker_buy_quote": 1599.73975}, {"ts": 1769199300000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 6767.2, "quote_volume": 727.21295, "trades": 38, "taker_buy_volume": 2823.0, "taker_buy_quote": 303.44803}, {"ts": 1769199360000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 18702.1, "quote_volume": 2010.42732, "trades": 18, "taker_buy_volume": 2081.5, "taker_buy_quote": 223.76125}, {"ts": 1769199420000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 3653.7, "quote_volume": 392.10704, "trades": 30, "taker_buy_volume": 444.1, "taker_buy_quote": 47.6764}, {"ts": 1769199480000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 9632.8, "quote_volume": 1034.16812, "trades": 31, "taker_buy_volume": 6774.6, "taker_buy_quote": 727.55239}, {"ts": 1769199540000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 15025.6, "quote_volume": 1613.75689, "trades": 22, "taker_buy_volume": 8210.4, "taker_buy_quote": 881.80441}, {"ts": 1769199600000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2629.9, "quote_volume": 282.23442, "trades": 13, "taker_buy_volume": 314.5, "taker_buy_quote": 33.7773}, {"ts": 1769199660000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 14607.0, "quote_volume": 1567.3311, "trades": 23, "taker_buy_volume": 11554.0, "taker_buy_quote": 1239.7442}, {"ts": 1769199720000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2201.6, "quote_volume": 236.46015, "trades": 16, "taker_buy_volume": 601.4, "taker_buy_quote": 64.59867}, {"ts": 1769199780000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 5494.6, "quote_volume": 589.8534, "trades": 17, "taker_buy_volume": 2583.4, "taker_buy_quote": 277.45716}, {"ts": 1769199840000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 42798.2, "quote_volume": 4592.73407, "trades": 26, "taker_buy_volume": 34327.1, "taker_buy_quote": 3683.30808}, {"ts": 1769199900000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 21213.7, "quote_volume": 2274.13835, "trades": 55, "taker_buy_volume": 621.6, "taker_buy_quote": 66.65325}, {"ts": 1769199960000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2131.8, "quote_volume": 228.36988, "trades": 3, "taker_buy_volume": 541.0, "taker_buy_quote": 57.9952}, {"ts": 1769200020000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 69226.8, "quote_volume": 7412.50506, "trades": 66, "taker_buy_volume": 1514.5, "taker_buy_quote": 162.17395}, {"ts": 1769200080000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 62717.9, "quote_volume": 6713.78293, "trades": 20, "taker_buy_volume": 147.0, "taker_buy_quote": 15.7437}, {"ts": 1769200140000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2683.4, "quote_volume": 287.1238, "trades": 10, "taker_buy_volume": 1047.3, "taker_buy_quote": 112.0611}, {"ts": 1769200200000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 97991.5, "quote_volume": 10463.09094, "trades": 137, "taker_buy_volume": 14148.0, "taker_buy_quote": 1510.41556}, {"ts": 1769200260000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 357309.8, "quote_volume": 38064.38114, "trades": 205, "taker_buy_volume": 228718.8, "taker_buy_quote": 24366.05463}, {"ts": 1769200320000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 120644.9, "quote_volume": 12851.012, "trades": 102, "taker_buy_volume": 60614.3, "taker_buy_quote": 6454.35508}, {"ts": 1769200380000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 18087.6, "quote_volume": 1925.50601, "trades": 38, "taker_buy_volume": 2847.9, "taker_buy_quote": 303.31614}, {"ts": 1769200440000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 29406.1, "quote_volume": 3128.80904, "trades": 29, "taker_buy_volume": 1650.6, "taker_buy_quote": 175.62384}, {"ts": 1769200500000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 50340.8, "quote_volume": 5361.05246, "trades": 42, "taker_buy_volume": 46614.0, "taker_buy_quote": 4964.391}, {"ts": 1769200560000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 96522.5, "quote_volume": 10270.02035, "trades": 57, "taker_buy_volume": 75793.5, "taker_buy_quote": 8064.45475}, {"ts": 1769200620000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 404061.4, "quote_volume": 42886.7656, "trades": 106, "taker_buy_volume": 203672.0, "taker_buy_quote": 21614.44597}, {"ts": 1769200680000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 171095.0, "quote_volume": 18155.94312, "trades": 190, "taker_buy_volume": 13274.4, "taker_buy_quote": 1409.00738}, {"ts": 1769200740000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 7656.0, "quote_volume": 813.01771, "trades": 19, "taker_buy_volume": 5976.5, "taker_buy_quote": 634.70901}, {"ts": 1769200800000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 104481.3, "quote_volume": 11126.47924, "trades": 79, "taker_buy_volume": 56190.5, "taker_buy_quote": 5984.14969}, {"ts": 1769200860000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 9603.3, "quote_volume": 1022.32287, "trades": 28, "taker_buy_volume": 4827.8, "taker_buy_quote": 514.1607}, {"ts": 1769200920000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 852.9, "quote_volume": 90.76335, "trades": 6, "taker_buy_volume": 147.9, "taker_buy_quote": 15.75135}, {"ts": 1769200980000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 28884.0, "quote_volume": 3077.92022, "trades": 20, "taker_buy_volume": 27799.7, "taker_buy_quote": 2962.44227}, {"ts": 1769201040000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 68406.4, "quote_volume": 7283.37628, "trades": 24, "taker_buy_volume": 16057.8, "taker_buy_quote": 1710.1557}, {"ts": 1769201100000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 4193.5, "quote_volume": 446.42026, "trades": 26, "taker_buy_volume": 965.5, "taker_buy_quote": 102.86308}, {"ts": 1769201160000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4101.0, "quote_volume": 436.38273, "trades": 21, "taker_buy_volume": 659.7, "taker_buy_quote": 70.22841}, {"ts": 1769201220000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 100145.3, "quote_volume": 10653.65524, "trades": 48, "taker_buy_volume": 41253.4, "taker_buy_quote": 4387.75274}, {"ts": 1769201280000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 9316.7, "quote_volume": 991.356, "trades": 15, "taker_buy_volume": 8916.6, "taker_buy_quote": 948.82537}, {"ts": 1769201340000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 9080.8, "quote_volume": 967.05491, "trades": 16, "taker_buy_volume": 98.6, "taker_buy_quote": 10.5009}, {"ts": 1769201400000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 112495.5, "quote_volume": 11969.7864, "trades": 57, "taker_buy_volume": 67096.8, "taker_buy_quote": 7139.35811}, {"ts": 1769201460000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 8809.2, "quote_volume": 938.12986, "trades": 31, "taker_buy_volume": 6321.0, "taker_buy_quote": 673.1865}, {"ts": 1769201520000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 6749.9, "quote_volume": 718.13157, "trades": 17, "taker_buy_volume": 191.5, "taker_buy_quote": 20.3756}, {"ts": 1769201580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 10292.0, "quote_volume": 1095.0688, "trades": 11, "taker_buy_volume": 9694.8, "taker_buy_quote": 1031.52672}, {"ts": 1769201640000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 14447.7, "quote_volume": 1538.68756, "trades": 26, "taker_buy_volume": 12144.9, "taker_buy_quote": 1293.43936}, {"ts": 1769201700000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 30603.5, "quote_volume": 3262.92659, "trades": 36, "taker_buy_volume": 26472.2, "taker_buy_quote": 2822.2024}, {"ts": 1769201760000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 16447.1, "quote_volume": 1754.9346, "trades": 52, "taker_buy_volume": 14402.1, "taker_buy_quote": 1536.7331}, {"ts": 1769201820000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 44465.9, "quote_volume": 4744.45532, "trades": 49, "taker_buy_volume": 4049.8, "taker_buy_quote": 432.11366}, {"ts": 1769201880000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3555.6, "quote_volume": 379.73808, "trades": 12, "taker_buy_volume": 994.6, "taker_buy_quote": 106.22328}, {"ts": 1769201940000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 44059.2, "quote_volume": 4705.44, "trades": 89, "taker_buy_volume": 26740.2, "taker_buy_quote": 2855.96644}, {"ts": 1769202000000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 4001.2, "quote_volume": 426.86129, "trades": 21, "taker_buy_volume": 2236.6, "taker_buy_quote": 238.64522}, {"ts": 1769202060000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 26780.4, "quote_volume": 2860.42673, "trades": 31, "taker_buy_volume": 11685.9, "taker_buy_quote": 1248.34443}, {"ts": 1769202120000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 13231.0, "quote_volume": 1414.19944, "trades": 22, "taker_buy_volume": 1636.0, "taker_buy_quote": 174.8884}, {"ts": 1769202180000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 17150.9, "quote_volume": 1834.61315, "trades": 32, "taker_buy_volume": 16613.2, "taker_buy_quote": 1777.13302}, {"ts": 1769202240000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 133099.4, "quote_volume": 14243.40661, "trades": 31, "taker_buy_volume": 126773.0, "taker_buy_quote": 13565.89979}, {"ts": 1769202300000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 10960.6, "quote_volume": 1172.79448, "trades": 7, "taker_buy_volume": 102.8, "taker_buy_quote": 11.00988}, {"ts": 1769202360000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3145.6, "quote_volume": 336.89376, "trades": 10, "taker_buy_volume": 2611.6, "taker_buy_quote": 279.70236}, {"ts": 1769202420000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 41759.7, "quote_volume": 4475.16302, "trades": 29, "taker_buy_volume": 27384.0, "taker_buy_quote": 2935.52555}, {"ts": 1769202480000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 15641.6, "quote_volume": 1676.15235, "trades": 35, "taker_buy_volume": 14691.6, "taker_buy_quote": 1574.31235}, {"ts": 1769202540000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 6263.8, "quote_volume": 671.41807, "trades": 14, "taker_buy_volume": 177.3, "taker_buy_quote": 19.01589}, {"ts": 1769202600000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 2060.7, "quote_volume": 220.81865, "trades": 7, "taker_buy_volume": 1111.9, "taker_buy_quote": 119.20217}, {"ts": 1769202660000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 13082.9, "quote_volume": 1402.44229, "trades": 8, "taker_buy_volume": 2356.0, "taker_buy_quote": 252.5632}, {"ts": 1769202720000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 51981.0, "quote_volume": 5567.1651, "trades": 20, "taker_buy_volume": 149.6, "taker_buy_quote": 16.02216}, {"ts": 1769202780000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 2003.9, "quote_volume": 214.61769, "trades": 10, "taker_buy_volume": 451.8, "taker_buy_quote": 48.38778}, {"ts": 1769202840000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 52864.9, "quote_volume": 5661.83079, "trades": 31, "taker_buy_volume": 7804.4, "taker_buy_quote": 835.85124}, {"ts": 1769202900000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 100915.2, "quote_volume": 10807.96222, "trades": 23, "taker_buy_volume": 87658.4, "taker_buy_quote": 9388.21464}, {"ts": 1769202960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1080.4, "quote_volume": 115.6028, "trades": 13, "taker_buy_volume": 151.7, "taker_buy_quote": 16.2319}, {"ts": 1769203020000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2140.4, "quote_volume": 228.96687, "trades": 17, "taker_buy_volume": 1581.1, "taker_buy_quote": 169.1777}, {"ts": 1769203080000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 4940.0, "quote_volume": 529.24455, "trades": 17, "taker_buy_volume": 3627.6, "taker_buy_quote": 388.79558}, {"ts": 1769203140000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 44247.5, "quote_volume": 4738.85381, "trades": 23, "taker_buy_volume": 38571.5, "taker_buy_quote": 4131.00765}, {"ts": 1769203200000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 3858.7, "quote_volume": 413.47279, "trades": 16, "taker_buy_volume": 2060.2, "taker_buy_quote": 220.85344}, {"ts": 1769203260000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 6225.9, "quote_volume": 667.30813, "trades": 10, "taker_buy_volume": 344.7, "taker_buy_quote": 36.96115}, {"ts": 1769203320000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 8126.9, "quote_volume": 870.39099, "trades": 22, "taker_buy_volume": 1047.0, "taker_buy_quote": 112.1337}, {"ts": 1769203380000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 4206.3, "quote_volume": 450.51339, "trades": 5, "taker_buy_volume": 186.6, "taker_buy_quote": 20.00352}, {"ts": 1769203440000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 512.4, "quote_volume": 54.87804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203500000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4988.4, "quote_volume": 534.26417, "trades": 8, "taker_buy_volume": 65.3, "taker_buy_quote": 7.00016}, {"ts": 1769203560000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2605.1, "quote_volume": 278.7457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203620000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3920.5, "quote_volume": 419.84409, "trades": 9, "taker_buy_volume": 3505.9, "taker_buy_quote": 375.48189}, {"ts": 1769203680000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2137.4, "quote_volume": 228.87533, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203740000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 86799.4, "quote_volume": 9296.29813, "trades": 18, "taker_buy_volume": 85191.3, "taker_buy_quote": 9124.1267}, {"ts": 1769203800000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 543.3, "quote_volume": 58.1331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203860000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1562.3, "quote_volume": 167.1661, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203920000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2883.5, "quote_volume": 308.5345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4025.3, "quote_volume": 430.51508, "trades": 12, "taker_buy_volume": 1382.1, "taker_buy_quote": 147.8847}, {"ts": 1769204040000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 43087.2, "quote_volume": 4610.22532, "trades": 18, "taker_buy_volume": 3385.4, "taker_buy_quote": 362.2378}, {"ts": 1769204100000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1395.3, "quote_volume": 149.2971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204160000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 2205.4, "quote_volume": 235.98853, "trades": 9, "taker_buy_volume": 632.7, "taker_buy_quote": 67.76217}, {"ts": 1769204220000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1671.3, "quote_volume": 178.77502, "trades": 3, "taker_buy_volume": 1130.5, "taker_buy_quote": 120.9635}, {"ts": 1769204280000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 553.1, "quote_volume": 59.13207, "trades": 3, "taker_buy_volume": 56.8, "taker_buy_quote": 6.0776}, {"ts": 1769204340000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 498.6, "quote_volume": 53.30034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204400000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 509.0, "quote_volume": 54.42239, "trades": 2, "taker_buy_volume": 102.9, "taker_buy_quote": 11.0103}, {"ts": 1769204460000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 40278.2, "quote_volume": 4304.48851, "trades": 55, "taker_buy_volume": 2222.0, "taker_buy_quote": 237.3096}, {"ts": 1769204520000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2593.5, "quote_volume": 276.94186, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 96.12}, {"ts": 1769204580000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 697.0, "quote_volume": 74.38864, "trades": 4, "taker_buy_volume": 187.4, "taker_buy_quote": 20.01432}, {"ts": 1769204640000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 1978.2, "quote_volume": 211.24846, "trades": 11, "taker_buy_volume": 473.0, "taker_buy_quote": 50.53886}, {"ts": 1769204700000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2565.8, "quote_volume": 273.95648, "trades": 20, "taker_buy_volume": 586.1, "taker_buy_quote": 62.59548}, {"ts": 1769204760000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 902.9, "quote_volume": 96.34786, "trades": 6, "taker_buy_volume": 84.3, "taker_buy_quote": 9.00324}, {"ts": 1769204820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3673.2, "quote_volume": 392.42748, "trades": 13, "taker_buy_volume": 1444.8, "taker_buy_quote": 154.43436}, {"ts": 1769204880000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1736.2, "quote_volume": 185.43187, "trades": 5, "taker_buy_volume": 57.1, "taker_buy_quote": 6.10399}, {"ts": 1769204940000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1929.5, "quote_volume": 206.07993, "trades": 4, "taker_buy_volume": 93.3, "taker_buy_quote": 9.97377}, {"ts": 1769205000000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1607.5, "quote_volume": 171.681, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205060000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 7244.6, "quote_volume": 773.69124, "trades": 23, "taker_buy_volume": 4841.0, "taker_buy_quote": 517.0188}, {"ts": 1769205120000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 103604.6, "quote_volume": 11081.95086, "trades": 26, "taker_buy_volume": 103019.9, "taker_buy_quote": 11019.44643}, {"ts": 1769205180000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 101722.3, "quote_volume": 10874.06154, "trades": 11, "taker_buy_volume": 101199.0, "taker_buy_quote": 10818.1731}, {"ts": 1769205240000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 70203.9, "quote_volume": 7497.77652, "trades": 16, "taker_buy_volume": 7776.3, "taker_buy_quote": 830.50884}, {"ts": 1769205300000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 23706.0, "quote_volume": 2529.43676, "trades": 4, "taker_buy_volume": 65.6, "taker_buy_quote": 7.00608}, {"ts": 1769205360000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 734.5, "quote_volume": 78.37865, "trades": 4, "taker_buy_volume": 75.0, "taker_buy_quote": 8.01}, {"ts": 1769205420000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 2547.8, "quote_volume": 271.80332, "trades": 13, "taker_buy_volume": 178.1, "taker_buy_quote": 19.02108}, {"ts": 1769205480000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 48514.7, "quote_volume": 5171.66702, "trades": 30, "taker_buy_volume": 12903.4, "taker_buy_quote": 1375.50244}, {"ts": 1769205540000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4010.6, "quote_volume": 427.64064, "trades": 7, "taker_buy_volume": 1106.8, "taker_buy_quote": 118.09556}, {"ts": 1769205600000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 31594.5, "quote_volume": 3368.59035, "trades": 23, "taker_buy_volume": 18016.5, "taker_buy_quote": 1921.17555}, {"ts": 1769205660000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 28809.2, "quote_volume": 3079.04312, "trades": 39, "taker_buy_volume": 25259.2, "taker_buy_quote": 2699.90312}, {"ts": 1769205720000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 16284.9, "quote_volume": 1742.10047, "trades": 8, "taker_buy_volume": 12446.6, "taker_buy_quote": 1331.7862}, {"ts": 1769205780000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 411378.1, "quote_volume": 44019.70339, "trades": 62, "taker_buy_volume": 398751.5, "taker_buy_quote": 42669.91985}, {"ts": 1769205840000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 122121.6, "quote_volume": 13066.84541, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205900000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2595.9, "quote_volume": 277.55778, "trades": 5, "taker_buy_volume": 560.7, "taker_buy_quote": 59.9949}, {"ts": 1769205960000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 22430.1, "quote_volume": 2398.4178, "trades": 37, "taker_buy_volume": 11724.4, "taker_buy_quote": 1254.10148}, {"ts": 1769206020000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1506.3, "quote_volume": 160.87284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206080000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 5006.0, "quote_volume": 535.1414, "trades": 17, "taker_buy_volume": 4329.6, "taker_buy_quote": 462.83424}, {"ts": 1769206140000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 944.1, "quote_volume": 100.97101, "trades": 2, "taker_buy_volume": 467.2, "taker_buy_quote": 49.9904}, {"ts": 1769206200000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 838.2, "quote_volume": 89.60358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206260000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 8455.9, "quote_volume": 904.5262, "trades": 15, "taker_buy_volume": 5904.9, "taker_buy_quote": 631.8243}, {"ts": 1769206320000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 86252.1, "quote_volume": 9237.51377, "trades": 27, "taker_buy_volume": 59171.2, "taker_buy_quote": 6337.67257}, {"ts": 1769206380000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 54493.3, "quote_volume": 5827.14688, "trades": 35, "taker_buy_volume": 168.6, "taker_buy_quote": 18.02334}, {"ts": 1769206440000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 25587.9, "quote_volume": 2735.30639, "trades": 26, "taker_buy_volume": 8371.2, "taker_buy_quote": 894.88128}, {"ts": 1769206500000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1065.8, "quote_volume": 113.8422, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206560000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 445.0, "quote_volume": 47.526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206620000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 14134.0, "quote_volume": 1509.5112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206680000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1887.1, "quote_volume": 201.56492, "trades": 10, "taker_buy_volume": 226.4, "taker_buy_quote": 24.20216}, {"ts": 1769206740000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2795.5, "quote_volume": 298.5594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206800000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 781.0, "quote_volume": 83.43245, "trades": 2, "taker_buy_volume": 216.5, "taker_buy_quote": 23.14385}, {"ts": 1769206860000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 10101.1, "quote_volume": 1077.92592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206920000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 4797.8, "quote_volume": 512.40504, "trades": 8, "taker_buy_volume": 4275.6, "taker_buy_quote": 456.63408}, {"ts": 1769206980000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 36163.9, "quote_volume": 3866.39765, "trades": 22, "taker_buy_volume": 34595.0, "taker_buy_quote": 3698.68224}, {"ts": 1769207040000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 3436.7, "quote_volume": 367.38324, "trades": 43, "taker_buy_volume": 2686.7, "taker_buy_quote": 287.21759}, {"ts": 1769207100000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 5850.3, "quote_volume": 625.91695, "trades": 14, "taker_buy_volume": 5198.8, "taker_buy_quote": 556.2716}, {"ts": 1769207160000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2360.9, "quote_volume": 252.80601, "trades": 2, "taker_buy_volume": 1897.1, "taker_buy_quote": 203.17941}, {"ts": 1769207220000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1802.5, "quote_volume": 193.07246, "trades": 8, "taker_buy_volume": 1394.4, "taker_buy_quote": 149.36495}, {"ts": 1769207280000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 30757.6, "quote_volume": 3294.13896, "trades": 21, "taker_buy_volume": 4593.0, "taker_buy_quote": 491.9103}, {"ts": 1769207340000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 548.9, "quote_volume": 58.78719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207400000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3455.8, "quote_volume": 370.11618, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207460000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 697.5, "quote_volume": 74.70225, "trades": 3, "taker_buy_volume": 98.0, "taker_buy_quote": 10.4958}, {"ts": 1769207520000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 43185.1, "quote_volume": 4627.64074, "trades": 24, "taker_buy_volume": 7350.8, "taker_buy_quote": 788.33607}, {"ts": 1769207580000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 412.7, "quote_volume": 44.20017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207640000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 499.2, "quote_volume": 53.46432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207700000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4739.3, "quote_volume": 507.84608, "trades": 9, "taker_buy_volume": 2670.5, "taker_buy_quote": 286.2776}, {"ts": 1769207760000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1962.5, "quote_volume": 210.18375, "trades": 9, "taker_buy_volume": 1282.7, "taker_buy_quote": 137.37717}, {"ts": 1769207820000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 911.5, "quote_volume": 97.65338, "trades": 6, "taker_buy_volume": 317.3, "taker_buy_quote": 34.01456}, {"ts": 1769207880000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2590.0, "quote_volume": 277.64054, "trades": 11, "taker_buy_volume": 2052.6, "taker_buy_quote": 220.03872}, {"ts": 1769207940000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 24621.2, "quote_volume": 2641.87898, "trades": 17, "taker_buy_volume": 24069.7, "taker_buy_quote": 2582.70303}, {"ts": 1769208000000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 57411.7, "quote_volume": 6164.76628, "trades": 34, "taker_buy_volume": 35798.2, "taker_buy_quote": 3845.28968}, {"ts": 1769208060000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 5465.1, "quote_volume": 586.34846, "trades": 7, "taker_buy_volume": 4897.4, "taker_buy_quote": 525.49102}, {"ts": 1769208120000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 10136.1, "quote_volume": 1087.30843, "trades": 21, "taker_buy_volume": 1140.4, "taker_buy_quote": 122.25088}, {"ts": 1769208180000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 39948.9, "quote_volume": 4277.43311, "trades": 38, "taker_buy_volume": 11107.5, "taker_buy_quote": 1189.68697}, {"ts": 1769208240000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1046.3, "quote_volume": 112.08392, "trades": 7, "taker_buy_volume": 251.9, "taker_buy_quote": 27.00368}, {"ts": 1769208300000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 6527.4, "quote_volume": 699.01868, "trades": 15, "taker_buy_volume": 345.8, "taker_buy_quote": 37.03518}, {"ts": 1769208360000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1027.6, "quote_volume": 109.98174, "trades": 7, "taker_buy_volume": 285.4, "taker_buy_quote": 30.56634}, {"ts": 1769208420000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 621.9, "quote_volume": 66.55171, "trades": 2, "taker_buy_volume": 84.1, "taker_buy_quote": 9.00711}, {"ts": 1769208480000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 781.1, "quote_volume": 83.5777, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208540000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3914.0, "quote_volume": 418.98912, "trades": 12, "taker_buy_volume": 1911.2, "taker_buy_quote": 204.68952}, {"ts": 1769208600000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 28785.7, "quote_volume": 3082.89324, "trades": 8, "taker_buy_volume": 28233.4, "taker_buy_quote": 3023.79714}, {"ts": 1769208660000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 3163.2, "quote_volume": 338.78712, "trades": 14, "taker_buy_volume": 2820.2, "taker_buy_quote": 302.05182}, {"ts": 1769208720000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4342.0, "quote_volume": 464.79956, "trades": 16, "taker_buy_volume": 728.0, "taker_buy_quote": 77.9688}, {"ts": 1769208780000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 5682.7, "quote_volume": 608.05869, "trades": 44, "taker_buy_volume": 3336.7, "taker_buy_quote": 357.03669}, {"ts": 1769208840000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 931.9, "quote_volume": 99.73107, "trades": 6, "taker_buy_volume": 177.7, "taker_buy_quote": 19.03167}, {"ts": 1769208900000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 40009.1, "quote_volume": 4278.28015, "trades": 40, "taker_buy_volume": 3941.6, "taker_buy_quote": 421.7512}, {"ts": 1769208960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 604.0, "quote_volume": 64.628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209020000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 7444.1, "quote_volume": 797.21811, "trades": 11, "taker_buy_volume": 6994.1, "taker_buy_quote": 749.06811}, {"ts": 1769209080000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 19517.3, "quote_volume": 2092.12786, "trades": 19, "taker_buy_volume": 17665.4, "taker_buy_quote": 1893.73088}, {"ts": 1769209140000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 7921.6, "quote_volume": 849.14639, "trades": 21, "taker_buy_volume": 1075.4, "taker_buy_quote": 115.28288}, {"ts": 1769209200000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 17952.7, "quote_volume": 1922.68308, "trades": 54, "taker_buy_volume": 5073.8, "taker_buy_quote": 543.40398}, {"ts": 1769209260000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 252691.1, "quote_volume": 27037.9477, "trades": 260, "taker_buy_volume": 12796.6, "taker_buy_quote": 1369.2362}, {"ts": 1769209320000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 26273.4, "quote_volume": 2808.70519, "trades": 32, "taker_buy_volume": 1601.3, "taker_buy_quote": 171.18831}, {"ts": 1769209380000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 601.4, "quote_volume": 64.28966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1597.4, "quote_volume": 170.8306, "trades": 5, "taker_buy_volume": 685.4, "taker_buy_quote": 73.3378}, {"ts": 1769209500000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 19698.6, "quote_volume": 2105.32183, "trades": 35, "taker_buy_volume": 146.2, "taker_buy_quote": 15.61416}, {"ts": 1769209560000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 658.2, "quote_volume": 70.23931, "trades": 4, "taker_buy_volume": 93.7, "taker_buy_quote": 10.00716}, {"ts": 1769209620000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 46664.0, "quote_volume": 4979.06013, "trades": 26, "taker_buy_volume": 41956.8, "taker_buy_quote": 4476.80837}, {"ts": 1769209680000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3502.0, "quote_volume": 373.68308, "trades": 10, "taker_buy_volume": 196.8, "taker_buy_quote": 21.01824}, {"ts": 1769209740000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1059.5, "quote_volume": 113.09908, "trades": 8, "taker_buy_volume": 504.3, "taker_buy_quote": 53.85924}, {"ts": 1769209800000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 7296.0, "quote_volume": 779.13987, "trades": 13, "taker_buy_volume": 5568.3, "taker_buy_quote": 594.69444}, {"ts": 1769209860000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 2570.8, "quote_volume": 274.58732, "trades": 10, "taker_buy_volume": 1443.4, "taker_buy_quote": 154.198}, {"ts": 1769209920000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 29422.7, "quote_volume": 3145.30033, "trades": 11, "taker_buy_volume": 137.0, "taker_buy_quote": 14.659}, {"ts": 1769209980000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 667.7, "quote_volume": 71.33116, "trades": 2, "taker_buy_volume": 208.0, "taker_buy_quote": 22.2352}, {"ts": 1769210040000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 509.8, "quote_volume": 54.44664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210100000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 483.2, "quote_volume": 51.60576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210160000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2124.5, "quote_volume": 227.05117, "trades": 2, "taker_buy_volume": 1545.7, "taker_buy_quote": 165.23533}, {"ts": 1769210220000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 16375.9, "quote_volume": 1750.59213, "trades": 9, "taker_buy_volume": 3978.2, "taker_buy_quote": 425.278}, {"ts": 1769210280000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 18804.1, "quote_volume": 2008.53466, "trades": 18, "taker_buy_volume": 2642.7, "taker_buy_quote": 282.50463}, {"ts": 1769210340000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 50851.6, "quote_volume": 5425.86572, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210400000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 14673.4, "quote_volume": 1565.61176, "trades": 6, "taker_buy_volume": 14273.2, "taker_buy_quote": 1522.95044}, {"ts": 1769210460000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 7241.3, "quote_volume": 772.87951, "trades": 6, "taker_buy_volume": 2328.0, "taker_buy_quote": 248.6304}, {"ts": 1769210520000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2278.2, "quote_volume": 243.26894, "trades": 4, "taker_buy_volume": 1850.0, "taker_buy_quote": 197.58}, {"ts": 1769210580000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3404.0, "quote_volume": 363.49765, "trades": 4, "taker_buy_volume": 2908.5, "taker_buy_quote": 310.6278}, {"ts": 1769210640000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 981.7, "quote_volume": 104.80451, "trades": 3, "taker_buy_volume": 571.2, "taker_buy_quote": 61.00416}, {"ts": 1769210700000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 13139.6, "quote_volume": 1403.3102, "trades": 11, "taker_buy_volume": 12290.3, "taker_buy_quote": 1312.61432}, {"ts": 1769210760000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 427.8, "quote_volume": 45.68904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 762.9, "quote_volume": 81.50578, "trades": 2, "taker_buy_volume": 280.6, "taker_buy_quote": 29.99614}, {"ts": 1769210880000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 29088.8, "quote_volume": 3106.68384, "trades": 11, "taker_buy_volume": 2420.8, "taker_buy_quote": 258.54144}, {"ts": 1769210940000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 583.8, "quote_volume": 62.30644, "trades": 3, "taker_buy_volume": 149.8, "taker_buy_quote": 15.99864}, {"ts": 1769211000000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 655.9, "quote_volume": 69.99453, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 10.68}, {"ts": 1769211060000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1704.8, "quote_volume": 182.03216, "trades": 4, "taker_buy_volume": 1300.0, "taker_buy_quote": 138.84}, {"ts": 1769211120000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1018.7, "quote_volume": 108.79716, "trades": 8, "taker_buy_volume": 399.1, "taker_buy_quote": 42.62388}, {"ts": 1769211180000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 21211.7, "quote_volume": 2265.47716, "trades": 6, "taker_buy_volume": 676.0, "taker_buy_quote": 72.2644}, {"ts": 1769211240000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 545.0, "quote_volume": 58.206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211300000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 10131.0, "quote_volume": 1081.9908, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211360000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 616.3, "quote_volume": 65.82084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211420000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 15672.2, "quote_volume": 1673.74109, "trades": 11, "taker_buy_volume": 4208.5, "taker_buy_quote": 449.4678}, {"ts": 1769211480000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 632.2, "quote_volume": 67.45574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211540000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 502.6, "quote_volume": 53.62742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211600000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 965.8, "quote_volume": 103.05086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211660000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 563.7, "quote_volume": 60.14679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211720000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 581.9, "quote_volume": 62.08873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211780000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 476.3, "quote_volume": 50.82121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211840000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 589.8, "quote_volume": 62.93166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211900000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 433.0, "quote_volume": 46.2011, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211960000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1515.4, "quote_volume": 161.69318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212020000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 4605.2, "quote_volume": 491.78612, "trades": 5, "taker_buy_volume": 4112.8, "taker_buy_quote": 439.24704}, {"ts": 1769212080000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 6698.4, "quote_volume": 715.34154, "trades": 6, "taker_buy_volume": 6222.6, "taker_buy_quote": 664.57368}, {"ts": 1769212140000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8174.5, "quote_volume": 872.99575, "trades": 10, "taker_buy_volume": 2708.4, "taker_buy_quote": 289.25712}, {"ts": 1769212200000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 966.7, "quote_volume": 103.17439, "trades": 7, "taker_buy_volume": 275.0, "taker_buy_quote": 29.37}, {"ts": 1769212260000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 747.2, "quote_volume": 79.80096, "trades": 4, "taker_buy_volume": 147.6, "taker_buy_quote": 15.76368}, {"ts": 1769212320000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 9336.6, "quote_volume": 998.03391, "trades": 3, "taker_buy_volume": 8850.3, "taker_buy_quote": 946.09707}, {"ts": 1769212380000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 443.9, "quote_volume": 47.40852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3522.5, "quote_volume": 376.203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212500000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4655.7, "quote_volume": 497.33823, "trades": 6, "taker_buy_volume": 1094.7, "taker_buy_quote": 117.02343}, {"ts": 1769212560000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 6772.5, "quote_volume": 723.93959, "trades": 7, "taker_buy_volume": 6365.9, "taker_buy_quote": 680.51471}, {"ts": 1769212620000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 529.6, "quote_volume": 56.56128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212680000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 578.4, "quote_volume": 61.77312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212740000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 402.7, "quote_volume": 43.00836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212800000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3598.4, "quote_volume": 384.30912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212860000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 595.3, "quote_volume": 63.5886, "trades": 2, "taker_buy_volume": 105.6, "taker_buy_quote": 11.28864}, {"ts": 1769212920000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 467.6, "quote_volume": 49.93968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212980000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 15128.1, "quote_volume": 1617.14771, "trades": 10, "taker_buy_volume": 14601.0, "taker_buy_quote": 1560.85343}, {"ts": 1769213040000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8109.8, "quote_volume": 866.88232, "trades": 15, "taker_buy_volume": 58.6, "taker_buy_quote": 6.26434}, {"ts": 1769213100000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 430.8, "quote_volume": 46.00944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213160000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 34879.1, "quote_volume": 3725.03724, "trades": 17, "taker_buy_volume": 131.2, "taker_buy_quote": 14.01216}, {"ts": 1769213220000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 4467.6, "quote_volume": 476.64858, "trades": 16, "taker_buy_volume": 168.7, "taker_buy_quote": 18.00872}, {"ts": 1769213280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 9260.5, "quote_volume": 987.1693, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213340000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 466.5, "quote_volume": 49.7289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213400000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 552.9, "quote_volume": 58.93914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213460000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 495.2, "quote_volume": 52.78832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213520000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 8140.5, "quote_volume": 867.79653, "trades": 19, "taker_buy_volume": 1296.9, "taker_buy_quote": 138.26877}, {"ts": 1769213580000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1956.3, "quote_volume": 208.47574, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213640000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 651.0, "quote_volume": 69.33912, "trades": 2, "taker_buy_volume": 76.2, "taker_buy_quote": 8.12292}, {"ts": 1769213700000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 503.2, "quote_volume": 53.5908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213760000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 38201.8, "quote_volume": 4074.13959, "trades": 37, "taker_buy_volume": 36835.8, "taker_buy_quote": 3928.38739}, {"ts": 1769213820000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 9551.5, "quote_volume": 1019.14505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213880000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 815.0, "quote_volume": 86.98739, "trades": 4, "taker_buy_volume": 268.9, "taker_buy_quote": 28.71852}, {"ts": 1769213940000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 20766.9, "quote_volume": 2215.82823, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214000000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 14826.1, "quote_volume": 1581.90819, "trades": 16, "taker_buy_volume": 12790.8, "taker_buy_quote": 1364.78678}, {"ts": 1769214060000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 110586.5, "quote_volume": 11791.0069, "trades": 51, "taker_buy_volume": 67764.6, "taker_buy_quote": 7224.01895}, {"ts": 1769214120000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 19483.0, "quote_volume": 2078.72845, "trades": 27, "taker_buy_volume": 18406.5, "taker_buy_quote": 1963.97355}, {"ts": 1769214180000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1115.4, "quote_volume": 118.90164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214240000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 120628.4, "quote_volume": 12851.93265, "trades": 53, "taker_buy_volume": 46869.6, "taker_buy_quote": 4991.72838}, {"ts": 1769214300000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 538.3, "quote_volume": 57.33833, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 9.99908}, {"ts": 1769214360000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1779.6, "quote_volume": 189.6509, "trades": 3, "taker_buy_volume": 1235.0, "taker_buy_quote": 131.651}, {"ts": 1769214420000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 205629.4, "quote_volume": 21899.7692, "trades": 94, "taker_buy_volume": 147543.4, "taker_buy_quote": 15713.6102}, {"ts": 1769214480000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4017.1, "quote_volume": 427.77947, "trades": 10, "taker_buy_volume": 3600.3, "taker_buy_quote": 383.43195}, {"ts": 1769214540000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 51718.7, "quote_volume": 5502.93142, "trades": 30, "taker_buy_volume": 3792.6, "taker_buy_quote": 403.68147}, {"ts": 1769214600000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 8350.7, "quote_volume": 888.75267, "trades": 14, "taker_buy_volume": 7771.8, "taker_buy_quote": 827.15771}, {"ts": 1769214660000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 23894.4, "quote_volume": 2542.55493, "trades": 13, "taker_buy_volume": 1907.7, "taker_buy_quote": 203.17005}, {"ts": 1769214720000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 12371.8, "quote_volume": 1316.55977, "trades": 10, "taker_buy_volume": 2002.5, "taker_buy_quote": 213.26625}, {"ts": 1769214780000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 608.7, "quote_volume": 64.77508, "trades": 3, "taker_buy_volume": 94.0, "taker_buy_quote": 10.011}, {"ts": 1769214840000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 251790.7, "quote_volume": 26765.77672, "trades": 103, "taker_buy_volume": 35775.9, "taker_buy_quote": 3803.00644}, {"ts": 1769214900000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 150898.9, "quote_volume": 16060.16456, "trades": 61, "taker_buy_volume": 145007.6, "taker_buy_quote": 15433.27679}, {"ts": 1769214960000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 9295.5, "quote_volume": 989.97921, "trades": 3, "taker_buy_volume": 84.6, "taker_buy_quote": 9.01836}, {"ts": 1769215020000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 55355.8, "quote_volume": 5890.1322, "trades": 27, "taker_buy_volume": 900.0, "taker_buy_quote": 95.76}, {"ts": 1769215080000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1958.2, "quote_volume": 208.35248, "trades": 11, "taker_buy_volume": 360.4, "taker_buy_quote": 38.34656}, {"ts": 1769215140000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 400.6, "quote_volume": 42.58378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215200000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 710.5, "quote_volume": 75.52615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215260000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 484.5, "quote_volume": 51.50235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215320000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1301.5, "quote_volume": 138.43945, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 95.76}, {"ts": 1769215380000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 11902.5, "quote_volume": 1265.19039, "trades": 29, "taker_buy_volume": 4709.9, "taker_buy_quote": 500.66237}, {"ts": 1769215440000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 693.2, "quote_volume": 73.6282, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 11.01268}, {"ts": 1769215500000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 140961.0, "quote_volume": 14992.7253, "trades": 65, "taker_buy_volume": 118001.0, "taker_buy_quote": 12549.83059}, {"ts": 1769215560000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 89635.0, "quote_volume": 9528.2005, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215620000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 7697.1, "quote_volume": 818.92195, "trades": 8, "taker_buy_volume": 5323.2, "taker_buy_quote": 566.38848}, {"ts": 1769215680000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 11337.2, "quote_volume": 1206.23036, "trades": 18, "taker_buy_volume": 6994.8, "taker_buy_quote": 744.24672}, {"ts": 1769215740000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 670.5, "quote_volume": 71.34872, "trades": 2, "taker_buy_volume": 75.2, "taker_buy_quote": 8.0088}, {"ts": 1769215800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 692.3, "quote_volume": 73.66072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215860000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5720.4, "quote_volume": 608.59501, "trades": 13, "taker_buy_volume": 1048.2, "taker_buy_quote": 111.52848}, {"ts": 1769215920000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4473.0, "quote_volume": 475.87301, "trades": 12, "taker_buy_volume": 178.8, "taker_buy_quote": 19.02432}, {"ts": 1769215980000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 15843.3, "quote_volume": 1685.55887, "trades": 33, "taker_buy_volume": 1208.2, "taker_buy_quote": 128.55248}, {"ts": 1769216040000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 900.5, "quote_volume": 95.75607, "trades": 7, "taker_buy_volume": 329.2, "taker_buy_quote": 35.02688}, {"ts": 1769216100000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1263.0, "quote_volume": 134.2569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216160000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2549.6, "quote_volume": 271.12023, "trades": 6, "taker_buy_volume": 977.5, "taker_buy_quote": 104.006}, {"ts": 1769216220000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 100763.7, "quote_volume": 10711.19072, "trades": 4, "taker_buy_volume": 94.1, "taker_buy_quote": 10.01224}, {"ts": 1769216280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 473.3, "quote_volume": 50.31179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216340000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 780160.3, "quote_volume": 82928.10187, "trades": 46, "taker_buy_volume": 103.6, "taker_buy_quote": 11.01268}, {"ts": 1769216400000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 690.3, "quote_volume": 73.25495, "trades": 4, "taker_buy_volume": 141.2, "taker_buy_quote": 14.99544}, {"ts": 1769216460000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 62476.9, "quote_volume": 6634.99785, "trades": 35, "taker_buy_volume": 55509.6, "taker_buy_quote": 5895.11952}, {"ts": 1769216520000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2317.1, "quote_volume": 246.01774, "trades": 17, "taker_buy_volume": 294.7, "taker_buy_quote": 31.29714}, {"ts": 1769216580000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 44100.3, "quote_volume": 4683.45186, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216640000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 13703.7, "quote_volume": 1455.27344, "trades": 12, "taker_buy_volume": 94.3, "taker_buy_quote": 10.01466}, {"ts": 1769216700000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 578.0, "quote_volume": 61.3258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216760000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 334970.6, "quote_volume": 35508.65634, "trades": 57, "taker_buy_volume": 231838.5, "taker_buy_quote": 24575.19165}, {"ts": 1769216820000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 71316.4, "quote_volume": 7559.49203, "trades": 45, "taker_buy_volume": 54495.3, "taker_buy_quote": 5776.51218}, {"ts": 1769216880000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 55691.4, "quote_volume": 5902.88248, "trades": 33, "taker_buy_volume": 33085.9, "taker_buy_quote": 3507.40362}, {"ts": 1769216940000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 5417.3, "quote_volume": 574.18052, "trades": 13, "taker_buy_volume": 377.2, "taker_buy_quote": 39.9832}, {"ts": 1769217000000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 411.0, "quote_volume": 43.5249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217060000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 514.4, "quote_volume": 54.47496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217120000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 707.2, "quote_volume": 74.9189, "trades": 5, "taker_buy_volume": 264.2, "taker_buy_quote": 28.0052}, {"ts": 1769217180000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1017.4, "quote_volume": 107.7521, "trades": 10, "taker_buy_volume": 94.4, "taker_buy_quote": 10.0064}, {"ts": 1769217240000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 14678.7, "quote_volume": 1555.89461, "trades": 18, "taker_buy_volume": 12869.7, "taker_buy_quote": 1364.19761}, {"ts": 1769217300000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 16621.4, "quote_volume": 1760.21097, "trades": 10, "taker_buy_volume": 47.1, "taker_buy_quote": 4.9926}, {"ts": 1769217360000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 628.7, "quote_volume": 66.57933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217420000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 51642.7, "quote_volume": 5474.07939, "trades": 18, "taker_buy_volume": 50742.5, "taker_buy_quote": 5378.71349}, {"ts": 1769217480000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 14685.8, "quote_volume": 1556.6948, "trades": 10, "taker_buy_volume": 10918.5, "taker_buy_quote": 1157.36855}, {"ts": 1769217540000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 5245.5, "quote_volume": 556.24449, "trades": 6, "taker_buy_volume": 2214.9, "taker_buy_quote": 235.00089}, {"ts": 1769217600000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2577.7, "quote_volume": 273.17808, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217660000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 743.2, "quote_volume": 78.7792, "trades": 5, "taker_buy_volume": 225.1, "taker_buy_quote": 23.8606}, {"ts": 1769217720000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1332.8, "quote_volume": 141.2768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217780000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 575.3, "quote_volume": 60.9818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217840000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 11383.8, "quote_volume": 1206.63795, "trades": 17, "taker_buy_volume": 302.3, "taker_buy_quote": 32.0438}, {"ts": 1769217900000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 866.0, "quote_volume": 91.796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217960000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1954.0, "quote_volume": 207.124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218020000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 873.1, "quote_volume": 92.55613, "trades": 3, "taker_buy_volume": 75.3, "taker_buy_quote": 7.98933}, {"ts": 1769218080000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 64611.8, "quote_volume": 6855.32141, "trades": 18, "taker_buy_volume": 63975.2, "taker_buy_quote": 6787.77815}, {"ts": 1769218140000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 580.1, "quote_volume": 61.54861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218200000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 634.7, "quote_volume": 67.34731, "trades": 2, "taker_buy_volume": 56.4, "taker_buy_quote": 5.98968}, {"ts": 1769218260000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 13291.7, "quote_volume": 1410.18711, "trades": 13, "taker_buy_volume": 235.9, "taker_buy_quote": 25.02899}, {"ts": 1769218320000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 4652.4, "quote_volume": 493.39383, "trades": 9, "taker_buy_volume": 2394.3, "taker_buy_quote": 254.03523}, {"ts": 1769218380000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 27412.5, "quote_volume": 2904.56513, "trades": 17, "taker_buy_volume": 1060.5, "taker_buy_quote": 112.413}, {"ts": 1769218440000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1247.5, "quote_volume": 132.26331, "trades": 11, "taker_buy_volume": 560.7, "taker_buy_quote": 59.46251}, {"ts": 1769218500000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 645.4, "quote_volume": 68.4124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218560000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 1089.5, "quote_volume": 115.48888, "trades": 9, "taker_buy_volume": 94.3, "taker_buy_quote": 10.00523}, {"ts": 1769218620000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 896.4, "quote_volume": 95.00747, "trades": 6, "taker_buy_volume": 148.8, "taker_buy_quote": 15.7728}, {"ts": 1769218680000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 520.3, "quote_volume": 55.1518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218740000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 496.7, "quote_volume": 52.6502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218800000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 12093.0, "quote_volume": 1283.0739, "trades": 21, "taker_buy_volume": 7096.3, "taker_buy_quote": 752.92403}, {"ts": 1769218860000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 55602.7, "quote_volume": 5905.00674, "trades": 33, "taker_buy_volume": 49768.7, "taker_buy_quote": 5285.43594}, {"ts": 1769218920000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 646.1, "quote_volume": 68.61582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218980000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 608.5, "quote_volume": 64.56858, "trades": 2, "taker_buy_volume": 67.3, "taker_buy_quote": 7.14726}, {"ts": 1769219040000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 570.9, "quote_volume": 60.62958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219100000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 87862.4, "quote_volume": 9339.5294, "trades": 33, "taker_buy_volume": 86360.3, "taker_buy_quote": 9180.05669}, {"ts": 1769219160000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1723.2, "quote_volume": 183.17616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219220000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 490.9, "quote_volume": 52.18267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219280000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 631.7, "quote_volume": 67.15546, "trades": 3, "taker_buy_volume": 57.5, "taker_buy_quote": 6.118}, {"ts": 1769219340000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 10239.2, "quote_volume": 1088.87287, "trades": 9, "taker_buy_volume": 4459.1, "taker_buy_quote": 474.44824}, {"ts": 1769219400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 576.2, "quote_volume": 61.25006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219460000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2281.9, "quote_volume": 242.56597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219520000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 492.3, "quote_volume": 52.33149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219580000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5107.0, "quote_volume": 543.34465, "trades": 2, "taker_buy_volume": 4705.5, "taker_buy_quote": 500.6652}, {"ts": 1769219640000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 70974.2, "quote_volume": 7549.50309, "trades": 34, "taker_buy_volume": 28206.8, "taker_buy_quote": 3001.20352}, {"ts": 1769219700000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 29353.3, "quote_volume": 3123.19207, "trades": 14, "taker_buy_volume": 28559.3, "taker_buy_quote": 3038.71799}, {"ts": 1769219760000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 615.3, "quote_volume": 65.47366, "trades": 3, "taker_buy_volume": 57.4, "taker_buy_quote": 6.1131}, {"ts": 1769219820000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 701.4, "quote_volume": 74.64677, "trades": 4, "taker_buy_volume": 178.1, "taker_buy_quote": 18.96765}, {"ts": 1769219880000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 871.0, "quote_volume": 92.68097, "trades": 5, "taker_buy_volume": 65.7, "taker_buy_quote": 6.99705}, {"ts": 1769219940000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 15243.0, "quote_volume": 1623.39638, "trades": 15, "taker_buy_volume": 12680.0, "taker_buy_quote": 1350.43688}, {"ts": 1769220000000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1617.5, "quote_volume": 172.43581, "trades": 24, "taker_buy_volume": 505.4, "taker_buy_quote": 53.88595}, {"ts": 1769220060000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1623.9, "quote_volume": 173.12936, "trades": 3, "taker_buy_volume": 216.2, "taker_buy_quote": 23.06854}, {"ts": 1769220120000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 6613.3, "quote_volume": 705.5658, "trades": 7, "taker_buy_volume": 5880.2, "taker_buy_quote": 627.41734}, {"ts": 1769220180000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 591.3, "quote_volume": 63.05132, "trades": 3, "taker_buy_volume": 187.4, "taker_buy_quote": 19.99558}, {"ts": 1769220240000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 9280.1, "quote_volume": 989.77217, "trades": 14, "taker_buy_volume": 5135.1, "taker_buy_quote": 547.91517}, {"ts": 1769220300000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 595.4, "quote_volume": 63.46964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220360000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 832.3, "quote_volume": 88.73041, "trades": 4, "taker_buy_volume": 72.3, "taker_buy_quote": 7.71441}, {"ts": 1769220420000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 618.5, "quote_volume": 65.94377, "trades": 4, "taker_buy_volume": 116.7, "taker_buy_quote": 12.45189}, {"ts": 1769220480000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 6163.7, "quote_volume": 657.62361, "trades": 14, "taker_buy_volume": 5731.9, "taker_buy_quote": 611.59373}, {"ts": 1769220540000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 6159.8, "quote_volume": 657.13485, "trades": 10, "taker_buy_volume": 180.4, "taker_buy_quote": 19.25441}, {"ts": 1769220600000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 4797.1, "quote_volume": 511.85057, "trades": 9, "taker_buy_volume": 1205.3, "taker_buy_quote": 128.60551}, {"ts": 1769220660000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 8023.4, "quote_volume": 856.04245, "trades": 17, "taker_buy_volume": 2033.3, "taker_buy_quote": 216.95311}, {"ts": 1769220720000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 16037.6, "quote_volume": 1709.55888, "trades": 14, "taker_buy_volume": 14071.2, "taker_buy_quote": 1499.98992}, {"ts": 1769220780000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 948.3, "quote_volume": 101.04088, "trades": 3, "taker_buy_volume": 469.3, "taker_buy_quote": 50.02738}, {"ts": 1769220840000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 884.1, "quote_volume": 94.1651, "trades": 5, "taker_buy_volume": 84.5, "taker_buy_quote": 9.0077}, {"ts": 1769220900000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 2164.8, "quote_volume": 230.71551, "trades": 9, "taker_buy_volume": 1643.1, "taker_buy_quote": 175.15446}, {"ts": 1769220960000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 12288.8, "quote_volume": 1311.17283, "trades": 18, "taker_buy_volume": 10626.5, "taker_buy_quote": 1133.84755}, {"ts": 1769221020000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 573.7, "quote_volume": 61.15642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221080000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 586.5, "quote_volume": 62.5209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221140000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 544.8, "quote_volume": 58.07568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221200000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 17026.0, "quote_volume": 1815.05482, "trades": 14, "taker_buy_volume": 935.5, "taker_buy_quote": 99.80752}, {"ts": 1769221260000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1051.4, "quote_volume": 111.99945, "trades": 6, "taker_buy_volume": 253.5, "taker_buy_quote": 27.0231}, {"ts": 1769221320000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 10128.2, "quote_volume": 1079.62354, "trades": 7, "taker_buy_volume": 9702.4, "taker_buy_quote": 1034.27584}, {"ts": 1769221380000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1969.9, "quote_volume": 209.93204, "trades": 4, "taker_buy_volume": 1376.9, "taker_buy_quote": 146.77754}, {"ts": 1769221440000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1400.4, "quote_volume": 149.36741, "trades": 6, "taker_buy_volume": 847.7, "taker_buy_quote": 90.44959}, {"ts": 1769221500000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2257.7, "quote_volume": 240.84131, "trades": 6, "taker_buy_volume": 1704.9, "taker_buy_quote": 181.91283}, {"ts": 1769221560000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 732.1, "quote_volume": 78.05161, "trades": 4, "taker_buy_volume": 97.5, "taker_buy_quote": 10.40325}, {"ts": 1769221620000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 711.8, "quote_volume": 75.89538, "trades": 2, "taker_buy_volume": 175.0, "taker_buy_quote": 18.6725}, {"ts": 1769221680000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 817.2, "quote_volume": 87.13134, "trades": 5, "taker_buy_volume": 178.2, "taker_buy_quote": 19.01394}, {"ts": 1769221740000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 596.1, "quote_volume": 63.54426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221800000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1674.3, "quote_volume": 178.5575, "trades": 4, "taker_buy_volume": 771.2, "taker_buy_quote": 82.28704}, {"ts": 1769221860000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 527.4, "quote_volume": 56.22084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221920000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 15630.4, "quote_volume": 1666.15938, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221980000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 22067.2, "quote_volume": 2352.36352, "trades": 13, "taker_buy_volume": 21313.4, "taker_buy_quote": 2272.00844}, {"ts": 1769222040000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 457.4, "quote_volume": 48.75884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222100000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 591.7, "quote_volume": 63.07522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222160000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2334.1, "quote_volume": 248.83489, "trades": 6, "taker_buy_volume": 198.3, "taker_buy_quote": 21.15861}, {"ts": 1769222220000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 426.0, "quote_volume": 45.4116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222280000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 10801.9, "quote_volume": 1152.49646, "trades": 9, "taker_buy_volume": 10139.2, "taker_buy_quote": 1081.85264}, {"ts": 1769222340000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 24039.1, "quote_volume": 2566.38084, "trades": 23, "taker_buy_volume": 23503.2, "taker_buy_quote": 2509.14672}, {"ts": 1769222400000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 22816.1, "quote_volume": 2436.70295, "trades": 18, "taker_buy_volume": 13463.0, "taker_buy_quote": 1437.8484}, {"ts": 1769222460000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1395.1, "quote_volume": 149.03042, "trades": 10, "taker_buy_volume": 485.0, "taker_buy_quote": 51.83174}, {"ts": 1769222520000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3215.5, "quote_volume": 343.35991, "trades": 9, "taker_buy_volume": 117.4, "taker_buy_quote": 12.53832}, {"ts": 1769222580000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 403.6, "quote_volume": 43.06412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222640000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 5136.3, "quote_volume": 548.51293, "trades": 9, "taker_buy_volume": 4603.7, "taker_buy_quote": 491.67516}, {"ts": 1769222700000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 628.2, "quote_volume": 67.09176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222760000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 427.9, "quote_volume": 45.69972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222820000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 511.0, "quote_volume": 54.5748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222880000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 647.5, "quote_volume": 69.15921, "trades": 6, "taker_buy_volume": 62.1, "taker_buy_quote": 6.63849}, {"ts": 1769222940000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 993.8, "quote_volume": 106.16888, "trades": 3, "taker_buy_volume": 310.4, "taker_buy_quote": 33.18176}, {"ts": 1769223000000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 9431.2, "quote_volume": 1007.25216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223060000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 92876.0, "quote_volume": 9928.33773, "trades": 41, "taker_buy_volume": 85776.7, "taker_buy_quote": 9169.77154}, {"ts": 1769223120000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 646.4, "quote_volume": 69.0459, "trades": 4, "taker_buy_volume": 103.8, "taker_buy_quote": 11.09622}, {"ts": 1769223180000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 6002.6, "quote_volume": 641.67794, "trades": 8, "taker_buy_volume": 5417.2, "taker_buy_quote": 579.09868}, {"ts": 1769223240000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 652.3, "quote_volume": 69.74021, "trades": 5, "taker_buy_volume": 93.4, "taker_buy_quote": 9.9938}, {"ts": 1769223300000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 466.2, "quote_volume": 49.83678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223360000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 561.4, "quote_volume": 60.01999, "trades": 2, "taker_buy_volume": 63.3, "taker_buy_quote": 6.7731}, {"ts": 1769223420000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 13385.0, "quote_volume": 1432.13675, "trades": 11, "taker_buy_volume": 12802.5, "taker_buy_quote": 1369.8675}, {"ts": 1769223480000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 667.7, "quote_volume": 71.38742, "trades": 4, "taker_buy_volume": 102.9, "taker_buy_quote": 11.0103}, {"ts": 1769223540000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 581.7, "quote_volume": 62.19058, "trades": 2, "taker_buy_volume": 68.5, "taker_buy_quote": 7.3295}, {"ts": 1769223600000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 6964.0, "quote_volume": 745.09141, "trades": 6, "taker_buy_volume": 6398.1, "taker_buy_quote": 684.5967}, {"ts": 1769223660000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 617.4, "quote_volume": 66.00006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223720000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 5994.8, "quote_volume": 641.46134, "trades": 14, "taker_buy_volume": 5274.3, "taker_buy_quote": 564.36784}, {"ts": 1769223780000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 39829.9, "quote_volume": 4268.52024, "trades": 33, "taker_buy_volume": 36445.2, "taker_buy_quote": 3905.7724}, {"ts": 1769223840000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 25746.2, "quote_volume": 2762.51539, "trades": 18, "taker_buy_volume": 22386.9, "taker_buy_quote": 2402.11437}, {"ts": 1769223900000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 3917.8, "quote_volume": 420.37994, "trades": 15, "taker_buy_volume": 1047.0, "taker_buy_quote": 112.3431}, {"ts": 1769223960000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 97227.9, "quote_volume": 10450.05164, "trades": 54, "taker_buy_volume": 88666.2, "taker_buy_quote": 9530.24876}, {"ts": 1769224020000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 1388.0, "quote_volume": 149.09721, "trades": 7, "taker_buy_volume": 260.1, "taker_buy_quote": 27.96075}, {"ts": 1769224080000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 977.9, "quote_volume": 105.06852, "trades": 6, "taker_buy_volume": 420.6, "taker_buy_quote": 45.2145}, {"ts": 1769224140000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 940.2, "quote_volume": 100.98772, "trades": 6, "taker_buy_volume": 102.4, "taker_buy_quote": 11.008}, {"ts": 1769224200000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 629.6, "quote_volume": 67.61904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224260000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 20344.7, "quote_volume": 2186.98931, "trades": 12, "taker_buy_volume": 19685.3, "taker_buy_quote": 2116.16975}, {"ts": 1769224320000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 3358.3, "quote_volume": 361.04088, "trades": 6, "taker_buy_volume": 236.3, "taker_buy_quote": 25.42588}, {"ts": 1769224380000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1016.4, "quote_volume": 109.29554, "trades": 8, "taker_buy_volume": 325.4, "taker_buy_quote": 35.01304}, {"ts": 1769224440000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 4802.1, "quote_volume": 516.63518, "trades": 4, "taker_buy_volume": 4094.3, "taker_buy_quote": 440.54668}, {"ts": 1769224500000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 964.8, "quote_volume": 103.716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224560000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1554.6, "quote_volume": 167.1195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224620000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 589.1, "quote_volume": 63.32825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224680000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 494.8, "quote_volume": 53.191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224740000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 4628.0, "quote_volume": 497.9237, "trades": 3, "taker_buy_volume": 4137.0, "taker_buy_quote": 445.1412}, {"ts": 1769224800000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 42028.6, "quote_volume": 4524.43994, "trades": 35, "taker_buy_volume": 37901.1, "taker_buy_quote": 4080.32094}, {"ts": 1769224860000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 20436.3, "quote_volume": 2198.89937, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224920000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1501.7, "quote_volume": 161.53275, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 107.6}, {"ts": 1769224980000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 25328.9, "quote_volume": 2725.34138, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225040000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 114086.1, "quote_volume": 12275.60502, "trades": 69, "taker_buy_volume": 44821.0, "taker_buy_quote": 4822.7396}, {"ts": 1769225100000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 120531.1, "quote_volume": 12969.14636, "trades": 47, "taker_buy_volume": 107538.1, "taker_buy_quote": 11571.09956}, {"ts": 1769225160000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 36346.6, "quote_volume": 3914.47063, "trades": 22, "taker_buy_volume": 5754.8, "taker_buy_quote": 619.79196}, {"ts": 1769225220000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 19285.1, "quote_volume": 2077.00527, "trades": 12, "taker_buy_volume": 17809.2, "taker_buy_quote": 1918.05084}, {"ts": 1769225280000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 450.5, "quote_volume": 48.51885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225340000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1428.8, "quote_volume": 153.88176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225400000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 434.1, "quote_volume": 46.75257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225460000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 538.2, "quote_volume": 57.96414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225520000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 598.6, "quote_volume": 64.46922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225580000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 807.1, "quote_volume": 86.92467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225640000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 511.2, "quote_volume": 55.05624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225700000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 43508.8, "quote_volume": 4685.90723, "trades": 14, "taker_buy_volume": 736.3, "taker_buy_quote": 79.36571}, {"ts": 1769225760000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 6790.5, "quote_volume": 731.33685, "trades": 9, "taker_buy_volume": 6196.5, "taker_buy_quote": 667.36305}, {"ts": 1769225820000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 38001.2, "quote_volume": 4092.67991, "trades": 35, "taker_buy_volume": 14147.7, "taker_buy_quote": 1523.70729}, {"ts": 1769225880000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 39644.7, "quote_volume": 4273.69866, "trades": 21, "taker_buy_volume": 35726.5, "taker_buy_quote": 3851.3167}, {"ts": 1769225940000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 199526.0, "quote_volume": 21555.08377, "trades": 111, "taker_buy_volume": 131385.1, "taker_buy_quote": 14191.7911}, {"ts": 1769226000000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 81811.1, "quote_volume": 8848.6239, "trades": 46, "taker_buy_volume": 67435.3, "taker_buy_quote": 7294.59992}, {"ts": 1769226060000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 15468.3, "quote_volume": 1672.12323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226120000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 480754.5, "quote_volume": 51956.2246, "trades": 101, "taker_buy_volume": 55746.5, "taker_buy_quote": 6020.63414}, {"ts": 1769226180000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 616.9, "quote_volume": 66.57184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226240000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 3744.9, "quote_volume": 404.39943, "trades": 9, "taker_buy_volume": 3247.2, "taker_buy_quote": 350.6976}, {"ts": 1769226300000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 17564.1, "quote_volume": 1895.11433, "trades": 12, "taker_buy_volume": 83.5, "taker_buy_quote": 9.00965}, {"ts": 1769226360000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1079, "volume": 753.5, "quote_volume": 81.25234, "trades": 5, "taker_buy_volume": 250.4, "taker_buy_quote": 27.01816}, {"ts": 1769226420000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 46639.6, "quote_volume": 5032.41284, "trades": 21, "taker_buy_volume": 38075.4, "taker_buy_quote": 4108.33566}, {"ts": 1769226480000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 723.7, "quote_volume": 78.03462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226540000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 5366.2, "quote_volume": 578.20939, "trades": 23, "taker_buy_volume": 204.3, "taker_buy_quote": 22.01332}, {"ts": 1769226600000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 12377.1, "quote_volume": 1333.03225, "trades": 15, "taker_buy_volume": 11895.1, "taker_buy_quote": 1281.12085}, {"ts": 1769226660000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 4977.7, "quote_volume": 536.10665, "trades": 16, "taker_buy_volume": 83.6, "taker_buy_quote": 9.01208}, {"ts": 1769226720000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 43727.1, "quote_volume": 4709.40867, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226780000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 916.2, "quote_volume": 98.60742, "trades": 3, "taker_buy_volume": 243.0, "taker_buy_quote": 26.1711}, {"ts": 1769226840000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 445.4, "quote_volume": 47.92504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226900000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 412.9, "quote_volume": 44.42804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226960000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 569.2, "quote_volume": 61.24592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227020000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 3538.3, "quote_volume": 380.72108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227080000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 847.8, "quote_volume": 91.22328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227140000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1475.5, "quote_volume": 158.7638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227200000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 14094.9, "quote_volume": 1517.97457, "trades": 22, "taker_buy_volume": 12401.6, "taker_buy_quote": 1335.67085}, {"ts": 1769227260000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 433.6, "quote_volume": 46.65536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227320000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 422.0, "quote_volume": 45.4072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227380000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 432.2, "quote_volume": 46.50472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227440000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 15874.5, "quote_volume": 1708.0962, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227500000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 450.9, "quote_volume": 48.51684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227560000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 507.1, "quote_volume": 54.56396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227620000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2378.8, "quote_volume": 255.95888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227680000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2427.2, "quote_volume": 261.16672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227740000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2592.0, "quote_volume": 278.8992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227800000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 148750.4, "quote_volume": 15995.35368, "trades": 33, "taker_buy_volume": 176.7, "taker_buy_quote": 19.01292}, {"ts": 1769227860000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 116607.5, "quote_volume": 12541.00453, "trades": 82, "taker_buy_volume": 100397.0, "taker_buy_quote": 10798.37578}, {"ts": 1769227920000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 949.3, "quote_volume": 102.04975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227980000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 816.4, "quote_volume": 87.763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228040000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 616.6, "quote_volume": 66.2845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228100000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 5507.3, "quote_volume": 592.50641, "trades": 15, "taker_buy_volume": 4716.6, "taker_buy_quote": 507.50616}, {"ts": 1769228160000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 21511.7, "quote_volume": 2312.44918, "trades": 20, "taker_buy_volume": 17073.7, "taker_buy_quote": 1835.42275}, {"ts": 1769228220000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1592.8, "quote_volume": 171.226, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228280000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 24291.1, "quote_volume": 2613.70421, "trades": 18, "taker_buy_volume": 23290.1, "taker_buy_quote": 2506.01476}, {"ts": 1769228340000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 14080.3, "quote_volume": 1515.04028, "trades": 13, "taker_buy_volume": 8773.8, "taker_buy_quote": 944.06088}, {"ts": 1769228400000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 669.8, "quote_volume": 72.07048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228460000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 14146.1, "quote_volume": 1522.0421, "trades": 11, "taker_buy_volume": 8675.7, "taker_buy_quote": 933.50532}, {"ts": 1769228520000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 5241.0, "quote_volume": 564.36617, "trades": 10, "taker_buy_volume": 4533.7, "taker_buy_quote": 488.26069}, {"ts": 1769228580000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 871.9, "quote_volume": 93.81644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228640000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 9756.7, "quote_volume": 1050.63933, "trades": 8, "taker_buy_volume": 8184.1, "taker_buy_quote": 881.42757}, {"ts": 1769228700000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 9518.2, "quote_volume": 1024.14274, "trades": 11, "taker_buy_volume": 93.0, "taker_buy_quote": 10.0068}, {"ts": 1769228760000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 8114.1, "quote_volume": 873.32928, "trades": 19, "taker_buy_volume": 3491.3, "taker_buy_quote": 375.94971}, {"ts": 1769228820000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 2267.9, "quote_volume": 243.78965, "trades": 14, "taker_buy_volume": 74.4, "taker_buy_quote": 8.00544}, {"ts": 1769228880000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1138.7, "quote_volume": 122.41025, "trades": 8, "taker_buy_volume": 193.7, "taker_buy_quote": 20.82275}, {"ts": 1769228940000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 2000.6, "quote_volume": 215.0831, "trades": 7, "taker_buy_volume": 186.0, "taker_buy_quote": 20.0136}, {"ts": 1769229000000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2224.2, "quote_volume": 239.08541, "trades": 16, "taker_buy_volume": 74.9, "taker_buy_quote": 8.05175}, {"ts": 1769229060000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 691.5, "quote_volume": 74.2671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229120000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 820.1, "quote_volume": 88.08492, "trades": 4, "taker_buy_volume": 61.8, "taker_buy_quote": 6.6435}, {"ts": 1769229180000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 77361.1, "quote_volume": 8304.10137, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229240000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 71159.1, "quote_volume": 7645.8067, "trades": 27, "taker_buy_volume": 70505.7, "taker_buy_quote": 7575.62074}, {"ts": 1769229300000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 4816.6, "quote_volume": 517.6939, "trades": 13, "taker_buy_volume": 186.2, "taker_buy_quote": 20.0165}, {"ts": 1769229360000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1104.0, "quote_volume": 118.5845, "trades": 10, "taker_buy_volume": 149.0, "taker_buy_quote": 16.0175}, {"ts": 1769229420000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 9572.4, "quote_volume": 1028.06796, "trades": 29, "taker_buy_volume": 83.9, "taker_buy_quote": 9.01086}, {"ts": 1769229480000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1505.5, "quote_volume": 161.63908, "trades": 14, "taker_buy_volume": 713.2, "taker_buy_quote": 76.59768}, {"ts": 1769229540000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 900.8, "quote_volume": 96.75144, "trades": 6, "taker_buy_volume": 55.2, "taker_buy_quote": 5.934}, {"ts": 1769229600000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 731.8, "quote_volume": 78.59532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229660000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 978.5, "quote_volume": 105.12053, "trades": 4, "taker_buy_volume": 296.3, "taker_buy_quote": 31.85225}, {"ts": 1769229720000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 9718.2, "quote_volume": 1043.72569, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229780000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 3409.4, "quote_volume": 366.33707, "trades": 9, "taker_buy_volume": 2693.7, "taker_buy_quote": 289.47089}, {"ts": 1769229840000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 624.2, "quote_volume": 67.03908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229900000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 3387.2, "quote_volume": 363.54455, "trades": 15, "taker_buy_volume": 93.1, "taker_buy_quote": 9.99894}, {"ts": 1769229960000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 746.4, "quote_volume": 80.08872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230020000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 313499.1, "quote_volume": 33609.91646, "trades": 48, "taker_buy_volume": 247724.0, "taker_buy_quote": 26556.0128}, {"ts": 1769230080000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 844.0, "quote_volume": 90.50754, "trades": 5, "taker_buy_volume": 307.4, "taker_buy_quote": 32.98402}, {"ts": 1769230140000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 893.6, "quote_volume": 95.79392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230200000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 909.3, "quote_volume": 97.47696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230260000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 11572.3, "quote_volume": 1241.6134, "trades": 13, "taker_buy_volume": 10628.4, "taker_buy_quote": 1140.42732}, {"ts": 1769230320000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2239.8, "quote_volume": 240.34732, "trades": 12, "taker_buy_volume": 1459.9, "taker_buy_quote": 156.66405}, {"ts": 1769230380000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 11989.4, "quote_volume": 1286.46262, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230440000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 19351.7, "quote_volume": 2076.42642, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230500000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 718.9, "quote_volume": 77.06608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230560000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 703.6, "quote_volume": 75.42592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230620000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1754.7, "quote_volume": 188.2609, "trades": 10, "taker_buy_volume": 1145.0, "taker_buy_quote": 122.8585}, {"ts": 1769230680000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 11688.8, "quote_volume": 1254.11588, "trades": 25, "taker_buy_volume": 270.6, "taker_buy_quote": 29.03538}, {"ts": 1769230740000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 936.0, "quote_volume": 100.35691, "trades": 6, "taker_buy_volume": 177.1, "taker_buy_quote": 19.00283}, {"ts": 1769230800000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1311.3, "quote_volume": 140.59188, "trades": 9, "taker_buy_volume": 205.2, "taker_buy_quote": 22.01796}, {"ts": 1769230860000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1032.1, "quote_volume": 110.65698, "trades": 9, "taker_buy_volume": 158.6, "taker_buy_quote": 17.01778}, {"ts": 1769230920000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 15701.3, "quote_volume": 1683.20266, "trades": 11, "taker_buy_volume": 233.0, "taker_buy_quote": 25.0009}, {"ts": 1769230980000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4472.5, "quote_volume": 479.16953, "trades": 13, "taker_buy_volume": 149.4, "taker_buy_quote": 16.01568}, {"ts": 1769231040000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4678.3, "quote_volume": 501.41286, "trades": 7, "taker_buy_volume": 3669.3, "taker_buy_quote": 393.34896}, {"ts": 1769231100000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 745.8, "quote_volume": 79.87518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231160000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 5050.5, "quote_volume": 541.04847, "trades": 7, "taker_buy_volume": 1399.2, "taker_buy_quote": 149.99424}, {"ts": 1769231220000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 800.4, "quote_volume": 85.73124, "trades": 6, "taker_buy_volume": 84.0, "taker_buy_quote": 9.0048}, {"ts": 1769231280000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 19296.4, "quote_volume": 2066.63321, "trades": 15, "taker_buy_volume": 1742.1, "taker_buy_quote": 186.57891}, {"ts": 1769231340000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 7227.0, "quote_volume": 773.93576, "trades": 10, "taker_buy_volume": 6467.6, "taker_buy_quote": 692.67996}, {"ts": 1769231400000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 598.2, "quote_volume": 64.0074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231460000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 842.9, "quote_volume": 90.1903, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231520000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 5576.5, "quote_volume": 597.23905, "trades": 10, "taker_buy_volume": 4894.4, "taker_buy_quote": 524.19642}, {"ts": 1769231580000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 36897.7, "quote_volume": 3951.74462, "trades": 46, "taker_buy_volume": 28004.0, "taker_buy_quote": 2999.23775}, {"ts": 1769231640000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 5778.8, "quote_volume": 618.90948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231700000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 11055.7, "quote_volume": 1184.03791, "trades": 113, "taker_buy_volume": 149.2, "taker_buy_quote": 15.97932}, {"ts": 1769231760000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2293.4, "quote_volume": 245.54816, "trades": 3, "taker_buy_volume": 1543.6, "taker_buy_quote": 165.31956}, {"ts": 1769231820000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 12466.9, "quote_volume": 1335.19036, "trades": 13, "taker_buy_volume": 11701.2, "taker_buy_quote": 1253.19852}, {"ts": 1769231880000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 819.0, "quote_volume": 87.7149, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231940000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 2742.6, "quote_volume": 293.73246, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232000000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 999.2, "quote_volume": 107.04835, "trades": 6, "taker_buy_volume": 340.3, "taker_buy_quote": 36.48016}, {"ts": 1769232060000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1916.9, "quote_volume": 205.4135, "trades": 6, "taker_buy_volume": 1135.1, "taker_buy_quote": 121.68272}, {"ts": 1769232120000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 11163.0, "quote_volume": 1196.68665, "trades": 16, "taker_buy_volume": 10267.5, "taker_buy_quote": 1100.68905}, {"ts": 1769232180000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 14397.0, "quote_volume": 1543.27616, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232240000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 11048.9, "quote_volume": 1184.3782, "trades": 15, "taker_buy_volume": 280.0, "taker_buy_quote": 30.02065}, {"ts": 1769232300000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 615.7, "quote_volume": 65.94147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232360000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 608.9, "quote_volume": 65.21319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232420000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 949.0, "quote_volume": 101.6379, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232480000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 973.1, "quote_volume": 104.24711, "trades": 5, "taker_buy_volume": 281.0, "taker_buy_quote": 30.1232}, {"ts": 1769232540000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1676.6, "quote_volume": 179.56386, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232600000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 33964.7, "quote_volume": 3637.61937, "trades": 32, "taker_buy_volume": 27849.0, "taker_buy_quote": 2982.6279}, {"ts": 1769232660000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 7848.1, "quote_volume": 840.53151, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232720000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 898.4, "quote_volume": 96.21864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232780000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 71178.6, "quote_volume": 7623.18445, "trades": 49, "taker_buy_volume": 60415.4, "taker_buy_quote": 6470.48934}, {"ts": 1769232840000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 837.8, "quote_volume": 89.72838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232900000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 752.5, "quote_volume": 80.60115, "trades": 3, "taker_buy_volume": 84.0, "taker_buy_quote": 9.0048}, {"ts": 1769232960000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 6167.0, "quote_volume": 661.01343, "trades": 7, "taker_buy_volume": 5277.3, "taker_buy_quote": 565.72656}, {"ts": 1769233020000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1185.9, "quote_volume": 127.03043, "trades": 7, "taker_buy_volume": 205.4, "taker_buy_quote": 22.01888}, {"ts": 1769233080000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1858.4, "quote_volume": 199.15363, "trades": 8, "taker_buy_volume": 1189.9, "taker_buy_quote": 127.55728}, {"ts": 1769233140000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 971.3, "quote_volume": 104.02623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233200000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 26761.4, "quote_volume": 2866.07266, "trades": 33, "taker_buy_volume": 20922.5, "taker_buy_quote": 2240.79975}, {"ts": 1769233260000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 40756.8, "quote_volume": 4365.03537, "trades": 43, "taker_buy_volume": 8966.4, "taker_buy_quote": 960.30144}, {"ts": 1769233320000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 2602.2, "quote_volume": 278.69562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233380000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 790.5, "quote_volume": 84.66255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 913.0, "quote_volume": 97.7823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233500000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 15571.5, "quote_volume": 1669.22342, "trades": 13, "taker_buy_volume": 12177.8, "taker_buy_quote": 1305.47882}, {"ts": 1769233560000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 848.3, "quote_volume": 90.93776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233620000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2119.4, "quote_volume": 227.1222, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233680000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 741.1, "quote_volume": 79.37181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233740000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 819.7, "quote_volume": 87.78987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233800000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 3962.4, "quote_volume": 424.50533, "trades": 7, "taker_buy_volume": 1322.9, "taker_buy_quote": 141.81488}, {"ts": 1769233860000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 2809.1, "quote_volume": 301.03602, "trades": 6, "taker_buy_volume": 1814.1, "taker_buy_quote": 194.47152}, {"ts": 1769233920000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 3489.3, "quote_volume": 373.98425, "trades": 7, "taker_buy_volume": 2802.2, "taker_buy_quote": 300.39584}, {"ts": 1769233980000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 590.7, "quote_volume": 63.26397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234040000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 13459.5, "quote_volume": 1442.8584, "trades": 17, "taker_buy_volume": 12317.6, "taker_buy_quote": 1320.44672}, {"ts": 1769234100000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1215.1, "quote_volume": 130.27365, "trades": 6, "taker_buy_volume": 149.3, "taker_buy_quote": 16.01989}, {"ts": 1769234160000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1019.6, "quote_volume": 109.34771, "trades": 3, "taker_buy_volume": 465.9, "taker_buy_quote": 49.99107}, {"ts": 1769234220000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 8094.6, "quote_volume": 867.71412, "trades": 10, "taker_buy_volume": 102.7, "taker_buy_quote": 11.00944}, {"ts": 1769234280000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 1710.9, "quote_volume": 183.45598, "trades": 10, "taker_buy_volume": 706.0, "taker_buy_quote": 75.7391}, {"ts": 1769234340000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 681.8, "quote_volume": 73.09827, "trades": 3, "taker_buy_volume": 93.1, "taker_buy_quote": 9.98963}, {"ts": 1769234400000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1212.4, "quote_volume": 129.96928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234460000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 872.8, "quote_volume": 93.58358, "trades": 7, "taker_buy_volume": 194.2, "taker_buy_quote": 20.83766}, {"ts": 1769234520000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5371.3, "quote_volume": 576.34049, "trades": 8, "taker_buy_volume": 4741.1, "taker_buy_quote": 508.72003}, {"ts": 1769234580000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 769.9, "quote_volume": 82.61027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234640000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 659.5, "quote_volume": 70.76435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234700000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 834.4, "quote_volume": 89.53112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234760000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 4250.6, "quote_volume": 456.13593, "trades": 6, "taker_buy_volume": 465.5, "taker_buy_quote": 49.9947}, {"ts": 1769234820000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 655.9, "quote_volume": 70.37807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234880000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 47913.1, "quote_volume": 5141.0125, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234940000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 805.4, "quote_volume": 86.33888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235000000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 715.7, "quote_volume": 76.72958, "trades": 3, "taker_buy_volume": 65.4, "taker_buy_quote": 7.01742}, {"ts": 1769235060000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1730.2, "quote_volume": 185.59302, "trades": 9, "taker_buy_volume": 852.0, "taker_buy_quote": 91.4196}, {"ts": 1769235120000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 1723.8, "quote_volume": 184.97465, "trades": 8, "taker_buy_volume": 109.1, "taker_buy_quote": 11.71734}, {"ts": 1769235180000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 13145.2, "quote_volume": 1410.48988, "trades": 11, "taker_buy_volume": 99.2, "taker_buy_quote": 10.65408}, {"ts": 1769235240000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 529.2, "quote_volume": 56.78316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235300000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 86864.2, "quote_volume": 9329.19325, "trades": 51, "taker_buy_volume": 84897.4, "taker_buy_quote": 9117.98076}, {"ts": 1769235360000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 3975.1, "quote_volume": 427.00501, "trades": 15, "taker_buy_volume": 1479.9, "taker_buy_quote": 159.07436}, {"ts": 1769235420000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 718.9, "quote_volume": 77.13797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235480000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1085.5, "quote_volume": 116.49742, "trades": 5, "taker_buy_volume": 232.7, "taker_buy_quote": 24.99198}, {"ts": 1769235540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 878.0, "quote_volume": 94.2094, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235600000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 5592.7, "quote_volume": 600.02702, "trades": 25, "taker_buy_volume": 165.7, "taker_buy_quote": 17.77961}, {"ts": 1769235660000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 659.9, "quote_volume": 70.74128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235720000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1594.2, "quote_volume": 170.89824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235780000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 898.1, "quote_volume": 96.27632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235840000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 676.2, "quote_volume": 72.48864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235900000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4360.8, "quote_volume": 467.41102, "trades": 16, "taker_buy_volume": 196.1, "taker_buy_quote": 21.02192}, {"ts": 1769235960000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 73483.1, "quote_volume": 7870.04748, "trades": 80, "taker_buy_volume": 49954.3, "taker_buy_quote": 5350.113}, {"ts": 1769236020000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 16206.7, "quote_volume": 1735.73757, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236080000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 779.1, "quote_volume": 83.44161, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236140000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1380.2, "quote_volume": 147.81942, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236200000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 3274.7, "quote_volume": 350.97591, "trades": 18, "taker_buy_volume": 2396.1, "taker_buy_quote": 256.87122}, {"ts": 1769236260000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 957.8, "quote_volume": 102.67616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236320000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 3055.4, "quote_volume": 327.53888, "trades": 11, "taker_buy_volume": 1222.2, "taker_buy_quote": 131.01984}, {"ts": 1769236380000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 5427.9, "quote_volume": 581.87088, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236440000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 14932.0, "quote_volume": 1600.7104, "trades": 20, "taker_buy_volume": 65.3, "taker_buy_quote": 7.00016}, {"ts": 1769236500000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 830.1, "quote_volume": 88.91239, "trades": 5, "taker_buy_volume": 86.8, "taker_buy_quote": 9.30496}, {"ts": 1769236560000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 840.4, "quote_volume": 90.00684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236620000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 5149.3, "quote_volume": 551.94835, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236680000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 796.0, "quote_volume": 85.3312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236740000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 720.7, "quote_volume": 77.25904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236800000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1315.1, "quote_volume": 141.02607, "trades": 6, "taker_buy_volume": 473.5, "taker_buy_quote": 50.80655}, {"ts": 1769236860000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2764.3, "quote_volume": 296.52586, "trades": 4, "taker_buy_volume": 1929.0, "taker_buy_quote": 206.9817}, {"ts": 1769236920000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 756.2, "quote_volume": 81.06464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236980000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 595.6, "quote_volume": 63.84832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237040000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 3844.8, "quote_volume": 412.16256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237100000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 802.5, "quote_volume": 86.028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237160000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1472.5, "quote_volume": 157.93632, "trades": 4, "taker_buy_volume": 843.2, "taker_buy_quote": 90.47536}, {"ts": 1769237220000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 23132.9, "quote_volume": 2479.82743, "trades": 28, "taker_buy_volume": 196.1, "taker_buy_quote": 21.02192}, {"ts": 1769237280000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 8509.6, "quote_volume": 912.15445, "trades": 7, "taker_buy_volume": 7762.9, "taker_buy_quote": 832.18288}, {"ts": 1769237340000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 846.6, "quote_volume": 90.67926, "trades": 5, "taker_buy_volume": 84.0, "taker_buy_quote": 9.0048}, {"ts": 1769237400000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1146.2, "quote_volume": 122.78881, "trades": 10, "taker_buy_volume": 307.9, "taker_buy_quote": 33.00688}, {"ts": 1769237460000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 15460.3, "quote_volume": 1657.25498, "trades": 35, "taker_buy_volume": 350.1, "taker_buy_quote": 37.53072}, {"ts": 1769237520000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2660.6, "quote_volume": 285.2651, "trades": 17, "taker_buy_volume": 1637.5, "taker_buy_quote": 175.58878}, {"ts": 1769237580000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 6092.8, "quote_volume": 653.14816, "trades": 17, "taker_buy_volume": 177.4, "taker_buy_quote": 19.01728}, {"ts": 1769237640000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 997.2, "quote_volume": 106.81682, "trades": 7, "taker_buy_volume": 167.0, "taker_buy_quote": 17.9024}, {"ts": 1769237700000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 13287.6, "quote_volume": 1423.11783, "trades": 13, "taker_buy_volume": 158.7, "taker_buy_quote": 17.01264}, {"ts": 1769237760000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 9892.7, "quote_volume": 1059.53711, "trades": 16, "taker_buy_volume": 289.4, "taker_buy_quote": 31.02368}, {"ts": 1769237820000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1096.8, "quote_volume": 117.49622, "trades": 7, "taker_buy_volume": 289.4, "taker_buy_quote": 31.02368}, {"ts": 1769237880000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1482.9, "quote_volume": 158.83727, "trades": 12, "taker_buy_volume": 186.8, "taker_buy_quote": 20.02496}, {"ts": 1769237940000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1117.1, "quote_volume": 119.67409, "trades": 8, "taker_buy_volume": 326.8, "taker_buy_quote": 35.03296}, {"ts": 1769238000000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 5425.9, "quote_volume": 581.54553, "trades": 11, "taker_buy_volume": 4316.4, "taker_buy_quote": 462.71808}, {"ts": 1769238060000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 4769.7, "quote_volume": 511.22054, "trades": 11, "taker_buy_volume": 3856.7, "taker_buy_quote": 413.43824}, {"ts": 1769238120000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1621.7, "quote_volume": 173.69434, "trades": 8, "taker_buy_volume": 102.7, "taker_buy_quote": 11.00944}, {"ts": 1769238180000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1086.0, "quote_volume": 116.32647, "trades": 7, "taker_buy_volume": 158.7, "taker_buy_quote": 17.01264}, {"ts": 1769238240000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 1311.0, "quote_volume": 140.43331, "trades": 9, "taker_buy_volume": 252.1, "taker_buy_quote": 27.02512}, {"ts": 1769238300000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 25811.3, "quote_volume": 2766.82964, "trades": 17, "taker_buy_volume": 24394.1, "taker_buy_quote": 2615.04752}, {"ts": 1769238360000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 12791.4, "quote_volume": 1371.06552, "trades": 17, "taker_buy_volume": 7620.7, "taker_buy_quote": 816.93904}, {"ts": 1769238420000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 5291.6, "quote_volume": 567.25952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238480000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 8446.5, "quote_volume": 905.48729, "trades": 14, "taker_buy_volume": 7341.7, "taker_buy_quote": 787.06488}, {"ts": 1769238540000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 988.3, "quote_volume": 105.9568, "trades": 5, "taker_buy_volume": 110.4, "taker_buy_quote": 11.84592}, {"ts": 1769238600000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 871.2, "quote_volume": 93.39264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238660000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 909.6, "quote_volume": 97.53033, "trades": 4, "taker_buy_volume": 212.1, "taker_buy_quote": 22.75833}, {"ts": 1769238720000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 1614.3, "quote_volume": 173.06596, "trades": 6, "taker_buy_volume": 130.0, "taker_buy_quote": 13.949}, {"ts": 1769238780000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 17419.4, "quote_volume": 1869.03699, "trades": 7, "taker_buy_volume": 16773.1, "taker_buy_quote": 1799.75363}, {"ts": 1769238840000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4208.0, "quote_volume": 450.98017, "trades": 14, "taker_buy_volume": 166.8, "taker_buy_quote": 17.88096}, {"ts": 1769238900000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 149776.3, "quote_volume": 16041.64844, "trades": 48, "taker_buy_volume": 15663.2, "taker_buy_quote": 1678.13543}, {"ts": 1769238960000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 663.0, "quote_volume": 71.0073, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239020000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 22393.5, "quote_volume": 2398.35317, "trades": 25, "taker_buy_volume": 18645.9, "taker_buy_quote": 1996.98521}, {"ts": 1769239080000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 78448.3, "quote_volume": 8401.81293, "trades": 38, "taker_buy_volume": 43124.1, "taker_buy_quote": 4618.59111}, {"ts": 1769239140000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 34764.1, "quote_volume": 3723.22078, "trades": 23, "taker_buy_volume": 16759.2, "taker_buy_quote": 1794.92059}, {"ts": 1769239200000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 23936.6, "quote_volume": 2563.51816, "trades": 26, "taker_buy_volume": 1984.4, "taker_buy_quote": 212.52924}, {"ts": 1769239260000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1091.0, "quote_volume": 116.737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239320000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 12968.1, "quote_volume": 1387.38852, "trades": 21, "taker_buy_volume": 5890.9, "taker_buy_quote": 630.3263}, {"ts": 1769239380000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 11886.9, "quote_volume": 1271.81718, "trades": 10, "taker_buy_volume": 11075.7, "taker_buy_quote": 1185.0999}, {"ts": 1769239440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4234.3, "quote_volume": 452.6635, "trades": 13, "taker_buy_volume": 168.3, "taker_buy_quote": 18.0081}, {"ts": 1769239500000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2287.1, "quote_volume": 244.64402, "trades": 17, "taker_buy_volume": 1530.3, "taker_buy_quote": 163.7421}, {"ts": 1769239560000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1072.6, "quote_volume": 114.79298, "trades": 6, "taker_buy_volume": 247.8, "taker_buy_quote": 26.53938}, {"ts": 1769239620000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1085.3, "quote_volume": 116.1271, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239680000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 17023.8, "quote_volume": 1823.15489, "trades": 11, "taker_buy_volume": 16082.9, "taker_buy_quote": 1722.47859}, {"ts": 1769239740000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 22537.2, "quote_volume": 2413.66214, "trades": 13, "taker_buy_volume": 21817.4, "taker_buy_quote": 2336.64354}, {"ts": 1769239800000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 5233.0, "quote_volume": 559.94027, "trades": 8, "taker_buy_volume": 92.7, "taker_buy_quote": 9.92817}, {"ts": 1769239860000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 734.9, "quote_volume": 78.6343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239920000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 29748.4, "quote_volume": 3186.02514, "trades": 15, "taker_buy_volume": 29142.4, "taker_buy_quote": 3121.1669}, {"ts": 1769239980000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 24772.4, "quote_volume": 2653.09014, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240040000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 25015.9, "quote_volume": 2679.12613, "trades": 18, "taker_buy_volume": 24248.3, "taker_buy_quote": 2596.99293}, {"ts": 1769240100000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1181.6, "quote_volume": 126.54936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240160000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 6419.8, "quote_volume": 687.43202, "trades": 14, "taker_buy_volume": 4047.2, "taker_buy_quote": 433.45512}, {"ts": 1769240220000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 36321.7, "quote_volume": 3889.99929, "trades": 31, "taker_buy_volume": 35773.9, "taker_buy_quote": 3831.38469}, {"ts": 1769240280000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 31341.7, "quote_volume": 3356.6764, "trades": 25, "taker_buy_volume": 27059.5, "taker_buy_quote": 2898.07245}, {"ts": 1769240340000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 36192.2, "quote_volume": 3871.54596, "trades": 28, "taker_buy_volume": 5899.5, "taker_buy_quote": 631.2465}, {"ts": 1769240400000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 15580.7, "quote_volume": 1665.56255, "trades": 25, "taker_buy_volume": 403.3, "taker_buy_quote": 43.11277}, {"ts": 1769240460000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 15037.8, "quote_volume": 1607.46418, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240520000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 810.4, "quote_volume": 86.55072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240580000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 704.3, "quote_volume": 75.21924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240640000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 20235.1, "quote_volume": 2163.07532, "trades": 32, "taker_buy_volume": 2052.8, "taker_buy_quote": 219.44432}, {"ts": 1769240700000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 887.9, "quote_volume": 94.82772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240760000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 685.1, "quote_volume": 73.16868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 37271.4, "quote_volume": 3984.23094, "trades": 24, "taker_buy_volume": 13728.8, "taker_buy_quote": 1467.60872}, {"ts": 1769240880000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1050.3, "quote_volume": 112.17204, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240940000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 718.4, "quote_volume": 76.72512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241000000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 947.9, "quote_volume": 101.2557, "trades": 6, "taker_buy_volume": 199.8, "taker_buy_quote": 21.35862}, {"ts": 1769241060000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 14675.2, "quote_volume": 1567.34777, "trades": 11, "taker_buy_volume": 467.7, "taker_buy_quote": 49.99713}, {"ts": 1769241120000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 791.5, "quote_volume": 84.45305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241180000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 714.9, "quote_volume": 76.27983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241240000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 698.9, "quote_volume": 74.57263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241300000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 589.4, "quote_volume": 62.88898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241360000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 916.7, "quote_volume": 97.81189, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241420000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1137.4, "quote_volume": 121.36058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241480000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4328.4, "quote_volume": 461.72054, "trades": 19, "taker_buy_volume": 206.4, "taker_buy_quote": 22.02288}, {"ts": 1769241540000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 20550.5, "quote_volume": 2192.73835, "trades": 18, "taker_buy_volume": 19235.1, "taker_buy_quote": 2052.38517}, {"ts": 1769241600000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 14651.7, "quote_volume": 1563.28203, "trades": 16, "taker_buy_volume": 400.8, "taker_buy_quote": 42.77286}, {"ts": 1769241660000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2009.1, "quote_volume": 214.34874, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241720000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 689.9, "quote_volume": 73.54334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241780000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 746.0, "quote_volume": 79.5236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241840000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3319.0, "quote_volume": 354.1513, "trades": 14, "taker_buy_volume": 2539.2, "taker_buy_quote": 270.94664}, {"ts": 1769241900000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1245.4, "quote_volume": 132.88418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241960000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 16836.8, "quote_volume": 1796.48709, "trades": 29, "taker_buy_volume": 1826.2, "taker_buy_quote": 194.90174}, {"ts": 1769242020000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1079.2, "quote_volume": 115.07553, "trades": 8, "taker_buy_volume": 328.1, "taker_buy_quote": 35.00827}, {"ts": 1769242080000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1136.9, "quote_volume": 121.2359, "trades": 11, "taker_buy_volume": 423.6, "taker_buy_quote": 45.19812}, {"ts": 1769242140000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 676.0, "quote_volume": 72.0616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242200000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1145.9, "quote_volume": 122.15294, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242260000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 868.3, "quote_volume": 92.56078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242320000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 736.6, "quote_volume": 78.52156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242380000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 12657.5, "quote_volume": 1349.3895, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 106.7}, {"ts": 1769242440000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 22256.5, "quote_volume": 2374.69114, "trades": 11, "taker_buy_volume": 21482.4, "taker_buy_quote": 2292.17208}, {"ts": 1769242500000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 956.8, "quote_volume": 101.99488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242560000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 675.9, "quote_volume": 72.05094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242620000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 5090.1, "quote_volume": 542.60466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242680000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1050.2, "quote_volume": 111.95132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242740000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 790.7, "quote_volume": 84.28862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242800000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 9704.5, "quote_volume": 1034.59005, "trades": 11, "taker_buy_volume": 903.5, "taker_buy_quote": 96.40345}, {"ts": 1769242860000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 4973.0, "quote_volume": 530.1218, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242920000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1270.5, "quote_volume": 135.4353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242980000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1098.5, "quote_volume": 117.13882, "trades": 8, "taker_buy_volume": 387.2, "taker_buy_quote": 41.31424}, {"ts": 1769243040000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1419.7, "quote_volume": 151.46492, "trades": 6, "taker_buy_volume": 147.9, "taker_buy_quote": 15.78093}, {"ts": 1769243100000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1265.4, "quote_volume": 135.01818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243160000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 877.7, "quote_volume": 93.65059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243220000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 892.1, "quote_volume": 95.18707, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243280000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1838.7, "quote_volume": 196.18929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243340000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 846.0, "quote_volume": 90.28676, "trades": 5, "taker_buy_volume": 185.6, "taker_buy_quote": 19.82208}, {"ts": 1769243400000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 573.0, "quote_volume": 61.1391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243460000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 769.7, "quote_volume": 82.12699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243520000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 954.8, "quote_volume": 101.88447, "trades": 4, "taker_buy_volume": 73.1, "taker_buy_quote": 7.80708}, {"ts": 1769243580000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 13344.8, "quote_volume": 1425.14691, "trades": 13, "taker_buy_volume": 12567.5, "taker_buy_quote": 1342.209}, {"ts": 1769243640000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 6883.4, "quote_volume": 735.12941, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243700000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 675.0, "quote_volume": 72.0225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243760000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 925.3, "quote_volume": 98.73419, "trades": 5, "taker_buy_volume": 46.8, "taker_buy_quote": 4.99824}, {"ts": 1769243820000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 779.3, "quote_volume": 83.15131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243880000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 666.9, "quote_volume": 71.15823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243940000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 758.2, "quote_volume": 80.89994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244000000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 4410.1, "quote_volume": 471.10312, "trades": 13, "taker_buy_volume": 3670.2, "taker_buy_quote": 392.08896}, {"ts": 1769244060000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 963.3, "quote_volume": 102.89917, "trades": 6, "taker_buy_volume": 187.3, "taker_buy_quote": 20.02237}, {"ts": 1769244120000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1130.3, "quote_volume": 120.73101, "trades": 7, "taker_buy_volume": 149.7, "taker_buy_quote": 16.00293}, {"ts": 1769244180000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 787.9, "quote_volume": 84.15802, "trades": 4, "taker_buy_volume": 103.0, "taker_buy_quote": 11.0107}, {"ts": 1769244240000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1068.6, "quote_volume": 114.12648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244300000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 16360.7, "quote_volume": 1747.30835, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244360000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 603.7, "quote_volume": 64.41479, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244420000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 841.3, "quote_volume": 89.7742, "trades": 5, "taker_buy_volume": 74.9, "taker_buy_quote": 7.99932}, {"ts": 1769244480000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 883.5, "quote_volume": 94.27788, "trades": 5, "taker_buy_volume": 84.3, "taker_buy_quote": 9.00324}, {"ts": 1769244540000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 8354.5, "quote_volume": 892.03428, "trades": 10, "taker_buy_volume": 6091.3, "taker_buy_quote": 650.55084}, {"ts": 1769244600000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 12723.4, "quote_volume": 1359.71501, "trades": 22, "taker_buy_volume": 11929.4, "taker_buy_quote": 1274.98852}, {"ts": 1769244660000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 6680.9, "quote_volume": 714.11473, "trades": 10, "taker_buy_volume": 5946.1, "taker_buy_quote": 635.63809}, {"ts": 1769244720000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 885.0, "quote_volume": 94.53109, "trades": 5, "taker_buy_volume": 130.9, "taker_buy_quote": 13.99321}, {"ts": 1769244780000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 5257.3, "quote_volume": 561.47964, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244840000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1062.7, "quote_volume": 113.50478, "trades": 6, "taker_buy_volume": 84.2, "taker_buy_quote": 9.00098}, {"ts": 1769244900000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 756.9, "quote_volume": 80.83692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244960000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 977.7, "quote_volume": 104.4399, "trades": 5, "taker_buy_volume": 215.4, "taker_buy_quote": 23.02626}, {"ts": 1769245020000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 107349.0, "quote_volume": 11475.50997, "trades": 25, "taker_buy_volume": 34609.6, "taker_buy_quote": 3699.76624}, {"ts": 1769245080000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 683.3, "quote_volume": 72.98111, "trades": 3, "taker_buy_volume": 46.7, "taker_buy_quote": 4.99223}, {"ts": 1769245140000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1006.5, "quote_volume": 107.51198, "trades": 6, "taker_buy_volume": 177.8, "taker_buy_quote": 19.00682}, {"ts": 1769245200000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 45848.6, "quote_volume": 4896.61635, "trades": 37, "taker_buy_volume": 25317.3, "taker_buy_quote": 2703.88764}, {"ts": 1769245260000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8124.9, "quote_volume": 867.71372, "trades": 11, "taker_buy_volume": 2974.8, "taker_buy_quote": 317.70864}, {"ts": 1769245320000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 17161.6, "quote_volume": 1831.78793, "trades": 10, "taker_buy_volume": 6452.1, "taker_buy_quote": 689.08428}, {"ts": 1769245380000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 941.8, "quote_volume": 100.50176, "trades": 4, "taker_buy_volume": 117.0, "taker_buy_quote": 12.4956}, {"ts": 1769245440000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 18571.7, "quote_volume": 1981.60039, "trades": 22, "taker_buy_volume": 93.8, "taker_buy_quote": 10.00846}, {"ts": 1769245500000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1040.3, "quote_volume": 110.89598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245560000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 5504.8, "quote_volume": 586.76869, "trades": 20, "taker_buy_volume": 510.2, "taker_buy_quote": 54.43247}, {"ts": 1769245620000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 754.0, "quote_volume": 80.301, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245680000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 17624.0, "quote_volume": 1879.1411, "trades": 19, "taker_buy_volume": 16676.4, "taker_buy_quote": 1778.12694}, {"ts": 1769245740000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 815.8, "quote_volume": 86.96428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245800000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2031.5, "quote_volume": 216.67224, "trades": 7, "taker_buy_volume": 1143.4, "taker_buy_quote": 122.00078}, {"ts": 1769245860000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 18653.2, "quote_volume": 1991.9363, "trades": 20, "taker_buy_volume": 16852.9, "taker_buy_quote": 1799.772}, {"ts": 1769245920000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1708.5, "quote_volume": 182.55914, "trades": 8, "taker_buy_volume": 913.4, "taker_buy_quote": 97.64246}, {"ts": 1769245980000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 812.0, "quote_volume": 86.7216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246040000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 781.9, "quote_volume": 83.50692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 5544.6, "quote_volume": 592.09148, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246160000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1018.6, "quote_volume": 108.71085, "trades": 8, "taker_buy_volume": 262.3, "taker_buy_quote": 28.01364}, {"ts": 1769246220000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 2915.5, "quote_volume": 311.07041, "trades": 38, "taker_buy_volume": 527.2, "taker_buy_quote": 56.29558}, {"ts": 1769246280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 916.2, "quote_volume": 97.66692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246340000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1427.0, "quote_volume": 152.1182, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246400000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 29642.2, "quote_volume": 3163.76132, "trades": 23, "taker_buy_volume": 28908.1, "taker_buy_quote": 3085.43285}, {"ts": 1769246460000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1119.6, "quote_volume": 119.46132, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246520000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 83683.3, "quote_volume": 8923.95702, "trades": 33, "taker_buy_volume": 3856.4, "taker_buy_quote": 411.14942}, {"ts": 1769246580000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1221.9, "quote_volume": 130.3014, "trades": 6, "taker_buy_volume": 468.6, "taker_buy_quote": 49.99962}, {"ts": 1769246640000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2335.2, "quote_volume": 248.94169, "trades": 6, "taker_buy_volume": 93.7, "taker_buy_quote": 9.99779}, {"ts": 1769246700000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 5647.0, "quote_volume": 602.4602, "trades": 8, "taker_buy_volume": 4900.0, "taker_buy_quote": 522.83}, {"ts": 1769246760000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 791.6, "quote_volume": 84.38456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246820000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 622.6, "quote_volume": 66.36916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246880000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 885.1, "quote_volume": 94.36478, "trades": 4, "taker_buy_volume": 131.2, "taker_buy_quote": 13.99904}, {"ts": 1769246940000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2792.7, "quote_volume": 297.91313, "trades": 5, "taker_buy_volume": 2113.1, "taker_buy_quote": 225.46777}, {"ts": 1769247000000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1309.3, "quote_volume": 139.59202, "trades": 5, "taker_buy_volume": 206.4, "taker_buy_quote": 22.02288}, {"ts": 1769247060000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1619.7, "quote_volume": 172.66002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247120000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 887.8, "quote_volume": 94.63948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247180000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 690.7, "quote_volume": 73.62862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247240000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 7140.9, "quote_volume": 761.93403, "trades": 11, "taker_buy_volume": 5667.0, "taker_buy_quote": 604.6689}, {"ts": 1769247300000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2003.9, "quote_volume": 213.73089, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247360000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1548.3, "quote_volume": 165.04878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247420000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3517.2, "quote_volume": 375.21468, "trades": 4, "taker_buy_volume": 2811.6, "taker_buy_quote": 299.99772}, {"ts": 1769247480000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1062.9, "quote_volume": 113.33423, "trades": 6, "taker_buy_volume": 290.9, "taker_buy_quote": 31.03903}, {"ts": 1769247540000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 765.0, "quote_volume": 81.549, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247600000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1081.0, "quote_volume": 115.2346, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247660000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4185.1, "quote_volume": 446.4466, "trades": 7, "taker_buy_volume": 3149.4, "taker_buy_quote": 336.04098}, {"ts": 1769247720000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 690.5, "quote_volume": 73.61332, "trades": 4, "taker_buy_volume": 60.2, "taker_buy_quote": 6.42334}, {"ts": 1769247780000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 16327.7, "quote_volume": 1740.5257, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247840000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 851.9, "quote_volume": 90.72735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247900000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 27356.9, "quote_volume": 2914.53485, "trades": 15, "taker_buy_volume": 10250.0, "taker_buy_quote": 1092.65}, {"ts": 1769247960000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 18939.1, "quote_volume": 2018.88126, "trades": 10, "taker_buy_volume": 18373.1, "taker_buy_quote": 1958.58746}, {"ts": 1769248020000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3088.4, "quote_volume": 329.24113, "trades": 12, "taker_buy_volume": 1152.0, "taker_buy_quote": 122.82089}, {"ts": 1769248080000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1137.6, "quote_volume": 121.16285, "trades": 7, "taker_buy_volume": 84.5, "taker_buy_quote": 9.0077}, {"ts": 1769248140000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1413.2, "quote_volume": 150.51707, "trades": 6, "taker_buy_volume": 112.7, "taker_buy_quote": 12.01382}, {"ts": 1769248200000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 11314.3, "quote_volume": 1205.98947, "trades": 23, "taker_buy_volume": 10165.2, "taker_buy_quote": 1083.61032}, {"ts": 1769248260000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 798.8, "quote_volume": 85.0722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248320000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1813.2, "quote_volume": 193.21047, "trades": 4, "taker_buy_volume": 1046.7, "taker_buy_quote": 111.57822}, {"ts": 1769248380000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 639.8, "quote_volume": 68.1387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248440000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1579.2, "quote_volume": 168.1848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248500000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1168.4, "quote_volume": 124.4346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248560000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 609.8, "quote_volume": 64.9437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248620000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1119.6, "quote_volume": 119.2374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248680000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 737.0, "quote_volume": 78.49754, "trades": 5, "taker_buy_volume": 70.4, "taker_buy_quote": 7.50464}, {"ts": 1769248740000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 789.3, "quote_volume": 84.06045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248800000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 654.9, "quote_volume": 69.74685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248860000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 31017.5, "quote_volume": 3303.38631, "trades": 8, "taker_buy_volume": 225.6, "taker_buy_quote": 24.04896}, {"ts": 1769248920000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 976.9, "quote_volume": 104.04828, "trades": 4, "taker_buy_volume": 84.3, "taker_buy_quote": 8.98638}, {"ts": 1769248980000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 10108.6, "quote_volume": 1077.25073, "trades": 15, "taker_buy_volume": 6848.3, "taker_buy_quote": 730.02878}, {"ts": 1769249040000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1690.9, "quote_volume": 180.15849, "trades": 6, "taker_buy_volume": 776.4, "taker_buy_quote": 82.76424}, {"ts": 1769249100000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 764.3, "quote_volume": 81.39795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249160000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 740.2, "quote_volume": 78.8313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249220000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1003.5, "quote_volume": 106.87275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249280000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1101.7, "quote_volume": 117.33809, "trades": 6, "taker_buy_volume": 70.4, "taker_buy_quote": 7.50464}, {"ts": 1769249340000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1206.6, "quote_volume": 128.5029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249400000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1493.7, "quote_volume": 159.10368, "trades": 6, "taker_buy_volume": 246.3, "taker_buy_quote": 26.25558}, {"ts": 1769249460000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2616.4, "quote_volume": 278.6466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249520000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 2137.0, "quote_volume": 227.5988, "trades": 9, "taker_buy_volume": 83.0, "taker_buy_quote": 8.8478}, {"ts": 1769249580000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 17744.5, "quote_volume": 1889.6525, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249640000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2395.7, "quote_volume": 254.90248, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249700000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1362.7, "quote_volume": 145.00791, "trades": 7, "taker_buy_volume": 166.3, "taker_buy_quote": 17.71095}, {"ts": 1769249760000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1101.0, "quote_volume": 117.1464, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249820000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 10107.8, "quote_volume": 1076.38561, "trades": 8, "taker_buy_volume": 9156.9, "taker_buy_quote": 975.20985}, {"ts": 1769249880000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 3261.2, "quote_volume": 347.17961, "trades": 7, "taker_buy_volume": 1879.3, "taker_buy_quote": 200.14545}, {"ts": 1769249940000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 19869.4, "quote_volume": 2114.10416, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250000000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2543.0, "quote_volume": 270.7252, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 159.75}, {"ts": 1769250060000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2585.9, "quote_volume": 275.24436, "trades": 6, "taker_buy_volume": 1046.0, "taker_buy_quote": 111.399}, {"ts": 1769250120000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1392.9, "quote_volume": 148.20456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250180000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1169.3, "quote_volume": 124.41352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250240000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 34238.8, "quote_volume": 3646.80225, "trades": 21, "taker_buy_volume": 30391.0, "taker_buy_quote": 3237.0646}, {"ts": 1769250300000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 644.9, "quote_volume": 68.68185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250360000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 6691.1, "quote_volume": 713.18935, "trades": 5, "taker_buy_volume": 5872.0, "taker_buy_quote": 625.9552}, {"ts": 1769250420000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 32240.7, "quote_volume": 3436.92853, "trades": 31, "taker_buy_volume": 23013.9, "taker_buy_quote": 2453.35165}, {"ts": 1769250480000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 30762.0, "quote_volume": 3281.16651, "trades": 36, "taker_buy_volume": 27377.9, "taker_buy_quote": 2920.42145}, {"ts": 1769250540000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 13087.0, "quote_volume": 1395.05979, "trades": 44, "taker_buy_volume": 84.5, "taker_buy_quote": 9.0077}, {"ts": 1769250600000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1475.3, "quote_volume": 157.1955, "trades": 18, "taker_buy_volume": 666.7, "taker_buy_quote": 71.07022}, {"ts": 1769250660000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1725.5, "quote_volume": 184.02309, "trades": 7, "taker_buy_volume": 847.9, "taker_buy_quote": 90.47093}, {"ts": 1769250720000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 812.6, "quote_volume": 86.62316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250780000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 642.7, "quote_volume": 68.51182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250840000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1152.7, "quote_volume": 122.87782, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250900000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 773.0, "quote_volume": 82.4018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250960000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 923.9, "quote_volume": 98.4943, "trades": 7, "taker_buy_volume": 65.6, "taker_buy_quote": 6.99952}, {"ts": 1769251020000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 802.4, "quote_volume": 85.53584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251080000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1423.4, "quote_volume": 151.74148, "trades": 6, "taker_buy_volume": 70.4, "taker_buy_quote": 7.51168}, {"ts": 1769251140000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 873.8, "quote_volume": 93.16913, "trades": 7, "taker_buy_volume": 220.5, "taker_buy_quote": 23.52735}, {"ts": 1769251200000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1390.3, "quote_volume": 148.27169, "trades": 7, "taker_buy_volume": 657.1, "taker_buy_quote": 70.11257}, {"ts": 1769251260000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 991.8, "quote_volume": 105.73085, "trades": 5, "taker_buy_volume": 49.7, "taker_buy_quote": 5.30299}, {"ts": 1769251320000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 2613.5, "quote_volume": 279.02088, "trades": 9, "taker_buy_volume": 1871.9, "taker_buy_quote": 199.90906}, {"ts": 1769251380000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2030.8, "quote_volume": 216.68636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251440000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 805.0, "quote_volume": 85.90488, "trades": 4, "taker_buy_volume": 113.8, "taker_buy_quote": 12.15384}, {"ts": 1769251500000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 778.1, "quote_volume": 83.02327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251560000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2134.2, "quote_volume": 227.84914, "trades": 4, "taker_buy_volume": 1300.0, "taker_buy_quote": 138.84}, {"ts": 1769251620000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1143.1, "quote_volume": 121.96877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251680000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1375.6, "quote_volume": 146.78355, "trades": 5, "taker_buy_volume": 70.3, "taker_buy_quote": 7.50804}, {"ts": 1769251740000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2705.2, "quote_volume": 288.74858, "trades": 6, "taker_buy_volume": 1037.4, "taker_buy_quote": 110.79432}, {"ts": 1769251800000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1069, "volume": 62314.0, "quote_volume": 6661.16488, "trades": 45, "taker_buy_volume": 61541.1, "taker_buy_quote": 6578.62467}, {"ts": 1769251860000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 48617.9, "quote_volume": 5201.89944, "trades": 26, "taker_buy_volume": 46562.2, "taker_buy_quote": 4982.1554}, {"ts": 1769251920000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 11407.4, "quote_volume": 1217.47447, "trades": 18, "taker_buy_volume": 75.0, "taker_buy_quote": 8.01}, {"ts": 1769251980000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 852.8, "quote_volume": 90.99376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252040000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 860.3, "quote_volume": 91.80816, "trades": 4, "taker_buy_volume": 141.5, "taker_buy_quote": 15.1122}, {"ts": 1769252100000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 23737.3, "quote_volume": 2536.54822, "trades": 14, "taker_buy_volume": 23034.6, "taker_buy_quote": 2461.49986}, {"ts": 1769252160000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 25961.5, "quote_volume": 2772.7564, "trades": 12, "taker_buy_volume": 682.0, "taker_buy_quote": 72.9058}, {"ts": 1769252220000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 883.4, "quote_volume": 94.36264, "trades": 6, "taker_buy_volume": 155.2, "taker_buy_quote": 16.59088}, {"ts": 1769252280000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 879.3, "quote_volume": 93.90924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252340000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3165.8, "quote_volume": 338.0069, "trades": 19, "taker_buy_volume": 374.5, "taker_buy_quote": 39.9966}, {"ts": 1769252400000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1000.9, "quote_volume": 106.79603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252460000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 39059.9, "quote_volume": 4173.4657, "trades": 21, "taker_buy_volume": 38424.6, "taker_buy_quote": 4105.67919}, {"ts": 1769252520000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 763.5, "quote_volume": 81.5418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252580000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1543.0, "quote_volume": 164.86453, "trades": 5, "taker_buy_volume": 721.3, "taker_buy_quote": 77.10697}, {"ts": 1769252640000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3039.9, "quote_volume": 324.66132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252700000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 859.9, "quote_volume": 91.84318, "trades": 4, "taker_buy_volume": 58.6, "taker_buy_quote": 6.26434}, {"ts": 1769252760000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 996.7, "quote_volume": 106.45573, "trades": 5, "taker_buy_volume": 81.7, "taker_buy_quote": 8.73373}, {"ts": 1769252820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8318.1, "quote_volume": 888.59838, "trades": 7, "taker_buy_volume": 2253.0, "taker_buy_quote": 240.8457}, {"ts": 1769252880000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 757.8, "quote_volume": 80.93304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252940000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 753.0, "quote_volume": 80.4204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253000000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1222.8, "quote_volume": 130.62968, "trades": 9, "taker_buy_volume": 346.4, "taker_buy_quote": 37.03016}, {"ts": 1769253060000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 849.0, "quote_volume": 90.6732, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253120000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 990.2, "quote_volume": 105.76366, "trades": 7, "taker_buy_volume": 103.0, "taker_buy_quote": 11.0107}, {"ts": 1769253180000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 45228.9, "quote_volume": 4830.44652, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253240000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1210.2, "quote_volume": 129.24936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253300000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1075.4, "quote_volume": 114.85272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253360000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 637.3, "quote_volume": 68.06364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253420000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1089.8, "quote_volume": 116.39766, "trades": 7, "taker_buy_volume": 70.2, "taker_buy_quote": 7.50438}, {"ts": 1769253480000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1316.4, "quote_volume": 140.59152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253540000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 852.3, "quote_volume": 91.02564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253600000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 44286.4, "quote_volume": 4735.06706, "trades": 19, "taker_buy_volume": 43671.6, "taker_buy_quote": 4669.36191}, {"ts": 1769253660000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 9407.2, "quote_volume": 1005.5838, "trades": 14, "taker_buy_volume": 65.3, "taker_buy_quote": 6.98057}, {"ts": 1769253720000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1035.4, "quote_volume": 110.5882, "trades": 7, "taker_buy_volume": 74.8, "taker_buy_quote": 7.99612}, {"ts": 1769253780000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1191.7, "quote_volume": 127.31409, "trades": 7, "taker_buy_volume": 405.3, "taker_buy_quote": 43.32657}, {"ts": 1769253840000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 904.1, "quote_volume": 96.56439, "trades": 6, "taker_buy_volume": 65.1, "taker_buy_quote": 6.95919}, {"ts": 1769253900000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 992.0, "quote_volume": 105.97366, "trades": 4, "taker_buy_volume": 280.6, "taker_buy_quote": 29.99614}, {"ts": 1769253960000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 5784.0, "quote_volume": 617.74056, "trades": 10, "taker_buy_volume": 93.6, "taker_buy_quote": 10.00584}, {"ts": 1769254020000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 24977.8, "quote_volume": 2668.79336, "trades": 32, "taker_buy_volume": 15449.6, "taker_buy_quote": 1651.1816}, {"ts": 1769254080000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1159.7, "quote_volume": 123.85596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254140000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 669.6, "quote_volume": 71.51328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254200000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1243.1, "quote_volume": 132.80985, "trades": 4, "taker_buy_volume": 467.7, "taker_buy_quote": 49.99713}, {"ts": 1769254260000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 662.6, "quote_volume": 70.76568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254320000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1307.4, "quote_volume": 139.69265, "trades": 4, "taker_buy_volume": 623.3, "taker_buy_quote": 66.63077}, {"ts": 1769254380000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 17623.0, "quote_volume": 1882.1364, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254440000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2338.6, "quote_volume": 249.9339, "trades": 7, "taker_buy_volume": 1714.2, "taker_buy_quote": 183.24798}, {"ts": 1769254500000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 941.9, "quote_volume": 100.59492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254560000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1008.0, "quote_volume": 107.68984, "trades": 4, "taker_buy_volume": 354.4, "taker_buy_quote": 37.88536}, {"ts": 1769254620000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 874.4, "quote_volume": 93.39294, "trades": 4, "taker_buy_volume": 70.2, "taker_buy_quote": 7.50438}, {"ts": 1769254680000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 688.2, "quote_volume": 73.50535, "trades": 4, "taker_buy_volume": 55.9, "taker_buy_quote": 5.97571}, {"ts": 1769254740000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1132.4, "quote_volume": 120.9748, "trades": 6, "taker_buy_volume": 344.8, "taker_buy_quote": 36.85912}, {"ts": 1769254800000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 968.0, "quote_volume": 103.39869, "trades": 4, "taker_buy_volume": 162.9, "taker_buy_quote": 17.41401}, {"ts": 1769254860000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3282.0, "quote_volume": 350.5176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254920000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 10669.9, "quote_volume": 1140.5678, "trades": 12, "taker_buy_volume": 7777.3, "taker_buy_quote": 831.40085}, {"ts": 1769254980000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 10324.0, "quote_volume": 1103.56326, "trades": 13, "taker_buy_volume": 7697.5, "taker_buy_quote": 822.86275}, {"ts": 1769255040000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 920.1, "quote_volume": 98.28165, "trades": 6, "taker_buy_volume": 149.7, "taker_buy_quote": 16.00293}, {"ts": 1769255100000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2504.6, "quote_volume": 267.58858, "trades": 11, "taker_buy_volume": 973.0, "taker_buy_quote": 104.0137}, {"ts": 1769255160000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 12039.6, "quote_volume": 1287.44378, "trades": 29, "taker_buy_volume": 8025.3, "taker_buy_quote": 858.34386}, {"ts": 1769255220000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1344.1, "quote_volume": 143.60483, "trades": 12, "taker_buy_volume": 549.5, "taker_buy_quote": 58.74155}, {"ts": 1769255280000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1127.1, "quote_volume": 120.40139, "trades": 8, "taker_buy_volume": 271.1, "taker_buy_quote": 28.98059}, {"ts": 1769255340000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1301.5, "quote_volume": 139.0105, "trades": 7, "taker_buy_volume": 103.0, "taker_buy_quote": 11.0107}, {"ts": 1769255400000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1094.8, "quote_volume": 116.95254, "trades": 8, "taker_buy_volume": 279.0, "taker_buy_quote": 29.8251}, {"ts": 1769255460000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1284.9, "quote_volume": 137.24605, "trades": 10, "taker_buy_volume": 187.3, "taker_buy_quote": 20.02237}, {"ts": 1769255520000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2526.5, "quote_volume": 269.96896, "trades": 11, "taker_buy_volume": 1387.6, "taker_buy_quote": 148.33444}, {"ts": 1769255580000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1097.2, "quote_volume": 117.18096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255640000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 940.5, "quote_volume": 100.4454, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255700000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 796.7, "quote_volume": 85.08756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255760000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 706.4, "quote_volume": 75.44352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 10720.0, "quote_volume": 1145.28543, "trades": 10, "taker_buy_volume": 3894.3, "taker_buy_quote": 416.30067}, {"ts": 1769255880000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 671.8, "quote_volume": 71.74824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255940000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1546.2, "quote_volume": 165.20632, "trades": 6, "taker_buy_volume": 721.6, "taker_buy_quote": 77.13904}, {"ts": 1769256000000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1655.0, "quote_volume": 176.754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256060000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2395.0, "quote_volume": 255.786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256120000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 773.3, "quote_volume": 82.58844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256180000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3320.6, "quote_volume": 354.88591, "trades": 6, "taker_buy_volume": 2458.3, "taker_buy_quote": 262.79227}, {"ts": 1769256240000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1166.4, "quote_volume": 124.62702, "trades": 7, "taker_buy_volume": 555.0, "taker_buy_quote": 59.3295}, {"ts": 1769256300000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1314.2, "quote_volume": 140.38559, "trades": 8, "taker_buy_volume": 290.3, "taker_buy_quote": 31.03307}, {"ts": 1769256360000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1374.3, "quote_volume": 146.82885, "trades": 5, "taker_buy_volume": 536.1, "taker_buy_quote": 57.30909}, {"ts": 1769256420000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 18599.9, "quote_volume": 1988.26673, "trades": 17, "taker_buy_volume": 1770.0, "taker_buy_quote": 189.213}, {"ts": 1769256480000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1362.9, "quote_volume": 145.58862, "trades": 9, "taker_buy_volume": 309.0, "taker_buy_quote": 33.0321}, {"ts": 1769256540000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1105.6, "quote_volume": 118.11553, "trades": 8, "taker_buy_volume": 374.5, "taker_buy_quote": 40.03405}, {"ts": 1769256600000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1412.7, "quote_volume": 150.89311, "trades": 10, "taker_buy_volume": 167.5, "taker_buy_quote": 17.90575}, {"ts": 1769256660000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1251.3, "quote_volume": 133.67034, "trades": 6, "taker_buy_volume": 315.0, "taker_buy_quote": 33.6735}, {"ts": 1769256720000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1827.0, "quote_volume": 195.18305, "trades": 11, "taker_buy_volume": 594.5, "taker_buy_quote": 63.55205}, {"ts": 1769256780000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 6049.0, "quote_volume": 646.06621, "trades": 9, "taker_buy_volume": 330.1, "taker_buy_quote": 35.28769}, {"ts": 1769256840000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1379.5, "quote_volume": 147.3738, "trades": 7, "taker_buy_volume": 432.0, "taker_buy_quote": 46.1808}, {"ts": 1769256900000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1153.1, "quote_volume": 123.19837, "trades": 6, "taker_buy_volume": 472.9, "taker_buy_quote": 50.55301}, {"ts": 1769256960000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 24727.1, "quote_volume": 2640.85932, "trades": 22, "taker_buy_volume": 14658.8, "taker_buy_quote": 1565.58074}, {"ts": 1769257020000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2134.6, "quote_volume": 228.05012, "trades": 12, "taker_buy_volume": 748.4, "taker_buy_quote": 80.00396}, {"ts": 1769257080000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1964.7, "quote_volume": 209.90124, "trades": 8, "taker_buy_volume": 712.8, "taker_buy_quote": 76.19832}, {"ts": 1769257140000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3657.2, "quote_volume": 390.87659, "trades": 11, "taker_buy_volume": 2876.3, "taker_buy_quote": 307.47647}, {"ts": 1769257200000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3695.4, "quote_volume": 394.93605, "trades": 8, "taker_buy_volume": 2673.3, "taker_buy_quote": 285.77577}, {"ts": 1769257260000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 60620.0, "quote_volume": 6482.16368, "trades": 31, "taker_buy_volume": 35314.9, "taker_buy_quote": 3777.11419}, {"ts": 1769257320000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 3396.0, "quote_volume": 363.28157, "trades": 19, "taker_buy_volume": 2491.7, "taker_buy_quote": 266.6119}, {"ts": 1769257380000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4200.5, "quote_volume": 449.34674, "trades": 11, "taker_buy_volume": 3132.9, "taker_buy_quote": 335.2203}, {"ts": 1769257440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2026.6, "quote_volume": 216.72419, "trades": 11, "taker_buy_volume": 806.5, "taker_buy_quote": 86.2955}, {"ts": 1769257500000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5545.9, "quote_volume": 593.33441, "trades": 7, "taker_buy_volume": 4777.0, "taker_buy_quote": 511.139}, {"ts": 1769257560000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 614.4, "quote_volume": 65.67936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257620000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 734.4, "quote_volume": 78.51438, "trades": 4, "taker_buy_volume": 70.2, "taker_buy_quote": 7.5114}, {"ts": 1769257680000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2890.9, "quote_volume": 309.24171, "trades": 5, "taker_buy_volume": 2045.0, "taker_buy_quote": 218.815}, {"ts": 1769257740000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1001.1, "quote_volume": 107.04092, "trades": 5, "taker_buy_volume": 233.3, "taker_buy_quote": 24.9631}, {"ts": 1769257800000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 986.8, "quote_volume": 105.51695, "trades": 4, "taker_buy_volume": 280.3, "taker_buy_quote": 29.9921}, {"ts": 1769257860000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 6455.0, "quote_volume": 690.69151, "trades": 11, "taker_buy_volume": 5646.9, "taker_buy_quote": 604.22481}, {"ts": 1769257920000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 22581.4, "quote_volume": 2418.50508, "trades": 19, "taker_buy_volume": 21607.4, "taker_buy_quote": 2314.18968}, {"ts": 1769257980000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2914.9, "quote_volume": 312.29499, "trades": 6, "taker_buy_volume": 1092.0, "taker_buy_quote": 117.0624}, {"ts": 1769258040000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 45871.4, "quote_volume": 4912.82862, "trades": 24, "taker_buy_volume": 238.1, "taker_buy_quote": 25.51797}, {"ts": 1769258100000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 26904.4, "quote_volume": 2880.3357, "trades": 16, "taker_buy_volume": 15649.0, "taker_buy_quote": 1676.0079}, {"ts": 1769258160000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 23534.4, "quote_volume": 2518.10117, "trades": 42, "taker_buy_volume": 1365.1, "taker_buy_quote": 146.0657}, {"ts": 1769258220000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1453.8, "quote_volume": 155.43086, "trades": 7, "taker_buy_volume": 196.4, "taker_buy_quote": 21.0148}, {"ts": 1769258280000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 11437.8, "quote_volume": 1223.78489, "trades": 17, "taker_buy_volume": 10840.7, "taker_buy_quote": 1159.9549}, {"ts": 1769258340000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1899.4, "quote_volume": 203.17273, "trades": 13, "taker_buy_volume": 893.0, "taker_buy_quote": 95.551}, {"ts": 1769258400000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1148.0, "quote_volume": 122.836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258460000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 821.1, "quote_volume": 87.8577, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258520000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 647.4, "quote_volume": 69.2718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258580000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 840.2, "quote_volume": 89.9014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258640000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2605.5, "quote_volume": 278.87672, "trades": 6, "taker_buy_volume": 882.2, "taker_buy_quote": 94.48362}, {"ts": 1769258700000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2462.6, "quote_volume": 263.60824, "trades": 5, "taker_buy_volume": 1100.4, "taker_buy_quote": 117.85284}, {"ts": 1769258760000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1368.3, "quote_volume": 146.4081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258820000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 930.7, "quote_volume": 99.59191, "trades": 6, "taker_buy_volume": 70.1, "taker_buy_quote": 7.50771}, {"ts": 1769258880000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2085.9, "quote_volume": 223.28467, "trades": 5, "taker_buy_volume": 933.7, "taker_buy_quote": 99.99927}, {"ts": 1769258940000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2634.1, "quote_volume": 281.77593, "trades": 9, "taker_buy_volume": 74.8, "taker_buy_quote": 8.0036}, {"ts": 1769259000000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 451147.9, "quote_volume": 48201.16991, "trades": 78, "taker_buy_volume": 218017.6, "taker_buy_quote": 23287.42425}, {"ts": 1769259060000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 46628.1, "quote_volume": 4984.69201, "trades": 16, "taker_buy_volume": 1481.2, "taker_buy_quote": 158.4884}, {"ts": 1769259120000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 739.9, "quote_volume": 79.09531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259180000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 732.0, "quote_volume": 78.2508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259240000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 53794.5, "quote_volume": 5750.63859, "trades": 20, "taker_buy_volume": 50082.1, "taker_buy_quote": 5353.78303}, {"ts": 1769259300000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 23400.5, "quote_volume": 2501.5798, "trades": 12, "taker_buy_volume": 663.5, "taker_buy_quote": 70.9945}, {"ts": 1769259360000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 755.4, "quote_volume": 80.75226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259420000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 696.1, "quote_volume": 74.41309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259480000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1377.7, "quote_volume": 147.32847, "trades": 5, "taker_buy_volume": 523.4, "taker_buy_quote": 56.0038}, {"ts": 1769259540000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 19821.5, "quote_volume": 2120.91245, "trades": 12, "taker_buy_volume": 19171.7, "taker_buy_quote": 2051.38385}, {"ts": 1769259600000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 13184.9, "quote_volume": 1410.7843, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259660000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1186.6, "quote_volume": 127.00582, "trades": 7, "taker_buy_volume": 396.2, "taker_buy_quote": 42.43302}, {"ts": 1769259720000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 806.3, "quote_volume": 86.2741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259780000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 596.4, "quote_volume": 63.8148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259840000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1220.0, "quote_volume": 130.58249, "trades": 7, "taker_buy_volume": 424.9, "taker_buy_quote": 45.50679}, {"ts": 1769259900000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 934.9, "quote_volume": 100.0343, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259960000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 3685.6, "quote_volume": 394.3592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260020000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 6790.0, "quote_volume": 726.53, "trades": 12, "taker_buy_volume": 888.6, "taker_buy_quote": 95.0802}, {"ts": 1769260080000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2250.6, "quote_volume": 240.66414, "trades": 8, "taker_buy_volume": 750.0, "taker_buy_quote": 80.25}, {"ts": 1769260140000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 64722.5, "quote_volume": 6918.20826, "trades": 35, "taker_buy_volume": 17833.8, "taker_buy_quote": 1906.43322}, {"ts": 1769260200000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 712.1, "quote_volume": 76.13266, "trades": 4, "taker_buy_volume": 91.7, "taker_buy_quote": 9.8119}, {"ts": 1769260260000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 997.7, "quote_volume": 106.66669, "trades": 4, "taker_buy_volume": 125.6, "taker_buy_quote": 13.4392}, {"ts": 1769260320000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 12921.4, "quote_volume": 1382.62539, "trades": 17, "taker_buy_volume": 12343.8, "taker_buy_quote": 1320.87995}, {"ts": 1769260380000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 907.4, "quote_volume": 97.11514, "trades": 4, "taker_buy_volume": 233.4, "taker_buy_quote": 24.99714}, {"ts": 1769260440000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 11021.5, "quote_volume": 1178.21646, "trades": 25, "taker_buy_volume": 176.4, "taker_buy_quote": 18.86826}, {"ts": 1769260500000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2016.5, "quote_volume": 215.3622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260560000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 934.0, "quote_volume": 99.7512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260620000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 5784.9, "quote_volume": 618.33279, "trades": 5, "taker_buy_volume": 5054.7, "taker_buy_quote": 540.34743}, {"ts": 1769260680000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3939.3, "quote_volume": 421.01681, "trades": 5, "taker_buy_volume": 2995.7, "taker_buy_quote": 320.24033}, {"ts": 1769260740000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 846.9, "quote_volume": 90.44892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260800000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 658.4, "quote_volume": 70.31712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260860000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 770.4, "quote_volume": 82.27872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260920000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1929.3, "quote_volume": 206.04924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260980000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2691.8, "quote_volume": 287.67654, "trades": 7, "taker_buy_volume": 1923.0, "taker_buy_quote": 205.5687}, {"ts": 1769261040000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3146.2, "quote_volume": 336.02122, "trades": 5, "taker_buy_volume": 70.6, "taker_buy_quote": 7.54714}, {"ts": 1769261100000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 6851.7, "quote_volume": 731.76156, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261160000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1961.5, "quote_volume": 209.29955, "trades": 8, "taker_buy_volume": 75.0, "taker_buy_quote": 8.01}, {"ts": 1769261220000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 7753.7, "quote_volume": 827.29348, "trades": 25, "taker_buy_volume": 2112.3, "taker_buy_quote": 225.38241}, {"ts": 1769261280000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1715.9, "quote_volume": 182.93276, "trades": 6, "taker_buy_volume": 178.2, "taker_buy_quote": 19.01394}, {"ts": 1769261340000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1811.7, "quote_volume": 193.15159, "trades": 8, "taker_buy_volume": 243.7, "taker_buy_quote": 26.00279}, {"ts": 1769261400000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3812.3, "quote_volume": 406.40179, "trades": 10, "taker_buy_volume": 106.1, "taker_buy_quote": 11.32087}, {"ts": 1769261460000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 716.9, "quote_volume": 76.42154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261520000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 650.9, "quote_volume": 69.38594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261580000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1582.8, "quote_volume": 168.82018, "trades": 3, "taker_buy_volume": 937.0, "taker_buy_quote": 99.9779}, {"ts": 1769261640000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1819.4, "quote_volume": 193.94804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261700000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 23999.3, "quote_volume": 2558.63622, "trades": 15, "taker_buy_volume": 3108.4, "taker_buy_quote": 331.66628}, {"ts": 1769261760000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 732.2, "quote_volume": 78.06284, "trades": 4, "taker_buy_volume": 103.2, "taker_buy_quote": 11.01144}, {"ts": 1769261820000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 41812.0, "quote_volume": 4461.28686, "trades": 27, "taker_buy_volume": 36499.6, "taker_buy_quote": 3894.51762}, {"ts": 1769261880000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 10091.6, "quote_volume": 1075.77394, "trades": 7, "taker_buy_volume": 93.8, "taker_buy_quote": 10.00846}, {"ts": 1769261940000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 3030.1, "quote_volume": 322.94366, "trades": 19, "taker_buy_volume": 291.1, "taker_buy_quote": 31.03126}, {"ts": 1769262000000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 974.9, "quote_volume": 103.83436, "trades": 6, "taker_buy_volume": 75.1, "taker_buy_quote": 8.00566}, {"ts": 1769262060000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1719.9, "quote_volume": 183.21721, "trades": 9, "taker_buy_volume": 478.6, "taker_buy_quote": 51.01876}, {"ts": 1769262120000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 6862.0, "quote_volume": 730.89496, "trades": 11, "taker_buy_volume": 919.6, "taker_buy_quote": 98.02936}, {"ts": 1769262180000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 7694.4, "quote_volume": 820.10492, "trades": 13, "taker_buy_volume": 6513.2, "taker_buy_quote": 694.30712}, {"ts": 1769262240000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 19979.3, "quote_volume": 2129.76506, "trades": 25, "taker_buy_volume": 15555.6, "taker_buy_quote": 1658.22696}, {"ts": 1769262300000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 25334.5, "quote_volume": 2701.1625, "trades": 18, "taker_buy_volume": 24481.4, "taker_buy_quote": 2610.22204}, {"ts": 1769262360000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1301.3, "quote_volume": 138.78548, "trades": 6, "taker_buy_volume": 669.0, "taker_buy_quote": 71.3823}, {"ts": 1769262420000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3670.6, "quote_volume": 391.4845, "trades": 8, "taker_buy_volume": 1985.4, "taker_buy_quote": 211.84218}, {"ts": 1769262480000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1419.2, "quote_volume": 151.34612, "trades": 8, "taker_buy_volume": 594.0, "taker_buy_quote": 63.3798}, {"ts": 1769262540000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 885.2, "quote_volume": 94.38857, "trades": 6, "taker_buy_volume": 262.5, "taker_buy_quote": 28.00875}, {"ts": 1769262600000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4543.6, "quote_volume": 484.36558, "trades": 12, "taker_buy_volume": 178.2, "taker_buy_quote": 19.01394}, {"ts": 1769262660000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 720.1, "quote_volume": 76.76266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262720000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 35655.0, "quote_volume": 3800.75456, "trades": 20, "taker_buy_volume": 5266.4, "taker_buy_quote": 561.39824}, {"ts": 1769262780000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 815.0, "quote_volume": 86.7975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262840000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 802.8, "quote_volume": 85.50437, "trades": 4, "taker_buy_volume": 61.7, "taker_buy_quote": 6.57722}, {"ts": 1769262900000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 613.3, "quote_volume": 65.31645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262960000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 968.6, "quote_volume": 103.1559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263020000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 645.1, "quote_volume": 68.70315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263080000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 14441.2, "quote_volume": 1537.97667, "trades": 21, "taker_buy_volume": 160.7, "taker_buy_quote": 17.1231}, {"ts": 1769263140000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 167644.1, "quote_volume": 17828.56179, "trades": 107, "taker_buy_volume": 116016.6, "taker_buy_quote": 12338.85468}, {"ts": 1769263200000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 166179.2, "quote_volume": 17660.00119, "trades": 111, "taker_buy_volume": 75729.6, "taker_buy_quote": 8047.45793}, {"ts": 1769263260000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 32093.5, "quote_volume": 3410.24953, "trades": 45, "taker_buy_volume": 22206.3, "taker_buy_quote": 2359.88671}, {"ts": 1769263320000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1152.5, "quote_volume": 122.53237, "trades": 7, "taker_buy_volume": 216.2, "taker_buy_quote": 23.00368}, {"ts": 1769263380000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 57174.8, "quote_volume": 6085.80463, "trades": 36, "taker_buy_volume": 36858.9, "taker_buy_quote": 3924.25632}, {"ts": 1769263440000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4136.0, "quote_volume": 440.2331, "trades": 11, "taker_buy_volume": 1627.0, "taker_buy_quote": 173.2755}, {"ts": 1769263500000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 22780.4, "quote_volume": 2423.83456, "trades": 19, "taker_buy_volume": 148.2, "taker_buy_quote": 15.76848}, {"ts": 1769263560000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 936.7, "quote_volume": 99.67422, "trades": 6, "taker_buy_volume": 93.4, "taker_buy_quote": 9.9471}, {"ts": 1769263620000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 11049.3, "quote_volume": 1175.68307, "trades": 10, "taker_buy_volume": 375.5, "taker_buy_quote": 39.99075}, {"ts": 1769263680000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4043.1, "quote_volume": 430.27973, "trades": 8, "taker_buy_volume": 938.9, "taker_buy_quote": 99.99285}, {"ts": 1769263740000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4378.5, "quote_volume": 465.8968, "trades": 10, "taker_buy_volume": 244.0, "taker_buy_quote": 25.986}, {"ts": 1769263800000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 12317.4, "quote_volume": 1311.94592, "trades": 17, "taker_buy_volume": 11453.8, "taker_buy_quote": 1220.04023}, {"ts": 1769263860000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 22214.0, "quote_volume": 2365.74661, "trades": 33, "taker_buy_volume": 738.1, "taker_buy_quote": 78.62173}, {"ts": 1769263920000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 5435.5, "quote_volume": 578.83219, "trades": 20, "taker_buy_volume": 4459.1, "taker_buy_quote": 474.90729}, {"ts": 1769263980000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 16891.6, "quote_volume": 1800.63528, "trades": 17, "taker_buy_volume": 14748.7, "taker_buy_quote": 1572.2436}, {"ts": 1769264040000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3938.6, "quote_volume": 419.8632, "trades": 8, "taker_buy_volume": 84.4, "taker_buy_quote": 9.00548}, {"ts": 1769264100000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 6211.7, "quote_volume": 662.06581, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264160000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 5763.2, "quote_volume": 614.34134, "trades": 16, "taker_buy_volume": 4904.9, "taker_buy_quote": 522.87118}, {"ts": 1769264220000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 711.4, "quote_volume": 75.83524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1717.0, "quote_volume": 183.0322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264340000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 11862.7, "quote_volume": 1265.6664, "trades": 15, "taker_buy_volume": 11025.8, "taker_buy_quote": 1176.45286}, {"ts": 1769264400000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1017.0, "quote_volume": 108.4522, "trades": 6, "taker_buy_volume": 400.0, "taker_buy_quote": 42.68}, {"ts": 1769264460000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2981.6, "quote_volume": 317.85889, "trades": 9, "taker_buy_volume": 203.3, "taker_buy_quote": 21.69211}, {"ts": 1769264520000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4517.6, "quote_volume": 481.58554, "trades": 9, "taker_buy_volume": 93.8, "taker_buy_quote": 10.00846}, {"ts": 1769264580000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 7661.1, "quote_volume": 816.71802, "trades": 13, "taker_buy_volume": 447.6, "taker_buy_quote": 47.75892}, {"ts": 1769264640000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 8378.0, "quote_volume": 892.22514, "trades": 21, "taker_buy_volume": 93.9, "taker_buy_quote": 10.00974}, {"ts": 1769264700000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 45748.0, "quote_volume": 4867.52785, "trades": 39, "taker_buy_volume": 3478.0, "taker_buy_quote": 370.0592}, {"ts": 1769264760000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2481.3, "quote_volume": 264.01032, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264820000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 20391.0, "quote_volume": 2171.6131, "trades": 17, "taker_buy_volume": 19468.1, "taker_buy_quote": 2073.35265}, {"ts": 1769264880000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3015.1, "quote_volume": 321.29047, "trades": 5, "taker_buy_volume": 1823.2, "taker_buy_quote": 194.35312}, {"ts": 1769264940000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 5321.7, "quote_volume": 567.00394, "trades": 8, "taker_buy_volume": 2428.9, "taker_buy_quote": 258.92074}, {"ts": 1769265000000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1251.6, "quote_volume": 133.42056, "trades": 10, "taker_buy_volume": 312.6, "taker_buy_quote": 33.32316}, {"ts": 1769265060000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2437.3, "quote_volume": 259.99252, "trades": 4, "taker_buy_volume": 1763.4, "taker_buy_quote": 188.15478}, {"ts": 1769265120000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1213.2, "quote_volume": 129.33985, "trades": 6, "taker_buy_volume": 127.3, "taker_buy_quote": 13.58291}, {"ts": 1769265180000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 7112.2, "quote_volume": 758.81313, "trades": 13, "taker_buy_volume": 6192.3, "taker_buy_quote": 660.72779}, {"ts": 1769265240000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 62082.1, "quote_volume": 6624.07918, "trades": 21, "taker_buy_volume": 6735.5, "taker_buy_quote": 718.67785}, {"ts": 1769265300000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 85475.9, "quote_volume": 9127.04627, "trades": 47, "taker_buy_volume": 48299.4, "taker_buy_quote": 5158.37592}, {"ts": 1769265360000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1070.1, "quote_volume": 114.27668, "trades": 7, "taker_buy_volume": 147.6, "taker_buy_quote": 15.76368}, {"ts": 1769265420000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 705.8, "quote_volume": 75.37944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265480000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 725.3, "quote_volume": 77.46204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265540000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2156.2, "quote_volume": 230.42248, "trades": 4, "taker_buy_volume": 1403.2, "taker_buy_quote": 150.00208}, {"ts": 1769265600000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 23495.2, "quote_volume": 2510.50435, "trades": 20, "taker_buy_volume": 12169.9, "taker_buy_quote": 1300.96231}, {"ts": 1769265660000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3108.0, "quote_volume": 331.9344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265720000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 9700.0, "quote_volume": 1036.86175, "trades": 10, "taker_buy_volume": 9017.5, "taker_buy_quote": 963.97075}, {"ts": 1769265780000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 779.4, "quote_volume": 83.23992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265840000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1032.6, "quote_volume": 110.30883, "trades": 5, "taker_buy_volume": 271.5, "taker_buy_quote": 29.02335}, {"ts": 1769265900000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1297.0, "quote_volume": 138.55603, "trades": 7, "taker_buy_volume": 364.3, "taker_buy_quote": 38.94367}, {"ts": 1769265960000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 65934.2, "quote_volume": 7049.31562, "trades": 49, "taker_buy_volume": 46310.0, "taker_buy_quote": 4951.5475}, {"ts": 1769266020000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 973.4, "quote_volume": 104.05646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266080000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 6170.7, "quote_volume": 660.2224, "trades": 15, "taker_buy_volume": 5502.2, "taker_buy_quote": 588.75052}, {"ts": 1769266140000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1827.0, "quote_volume": 195.54222, "trades": 8, "taker_buy_volume": 532.2, "taker_buy_quote": 56.99862}, {"ts": 1769266200000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1751.4, "quote_volume": 187.52277, "trades": 4, "taker_buy_volume": 1229.7, "taker_buy_quote": 131.70087}, {"ts": 1769266260000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 851.5, "quote_volume": 91.1105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266320000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 32145.6, "quote_volume": 3439.54545, "trades": 14, "taker_buy_volume": 773.6, "taker_buy_quote": 82.7752}, {"ts": 1769266380000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 802.5, "quote_volume": 85.78725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266440000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 708.8, "quote_volume": 75.77072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266500000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 13539.2, "quote_volume": 1447.30246, "trades": 15, "taker_buy_volume": 224.9, "taker_buy_quote": 24.04181}, {"ts": 1769266560000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 674.6, "quote_volume": 72.04728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266620000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 15914.8, "quote_volume": 1699.63215, "trades": 27, "taker_buy_volume": 6711.5, "taker_buy_quote": 716.7882}, {"ts": 1769266680000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1413.3, "quote_volume": 150.83469, "trades": 7, "taker_buy_volume": 355.8, "taker_buy_quote": 37.99944}, {"ts": 1769266740000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2280.8, "quote_volume": 243.39787, "trades": 7, "taker_buy_volume": 365.1, "taker_buy_quote": 38.99268}, {"ts": 1769266800000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5278.3, "quote_volume": 563.19461, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266860000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 31657.0, "quote_volume": 3380.95243, "trades": 22, "taker_buy_volume": 27496.2, "taker_buy_quote": 2936.59416}, {"ts": 1769266920000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2762.3, "quote_volume": 294.7699, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266980000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 762.7, "quote_volume": 81.38009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267040000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 95528.6, "quote_volume": 10202.44621, "trades": 23, "taker_buy_volume": 61362.1, "taker_buy_quote": 6553.47228}, {"ts": 1769267100000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 732.6, "quote_volume": 78.17685, "trades": 4, "taker_buy_volume": 84.3, "taker_buy_quote": 9.00324}, {"ts": 1769267160000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 21637.6, "quote_volume": 2309.09624, "trades": 47, "taker_buy_volume": 18870.7, "taker_buy_quote": 2013.86205}, {"ts": 1769267220000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 29171.5, "quote_volume": 3115.50331, "trades": 27, "taker_buy_volume": 10144.8, "taker_buy_quote": 1083.46464}, {"ts": 1769267280000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3562.7, "quote_volume": 380.27767, "trades": 11, "taker_buy_volume": 234.2, "taker_buy_quote": 25.01256}, {"ts": 1769267340000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1260.2, "quote_volume": 134.46334, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267400000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1024.2, "quote_volume": 109.29618, "trades": 4, "taker_buy_volume": 140.4, "taker_buy_quote": 14.99472}, {"ts": 1769267460000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8026.9, "quote_volume": 857.19935, "trades": 12, "taker_buy_volume": 7291.2, "taker_buy_quote": 778.70016}, {"ts": 1769267520000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1693.2, "quote_volume": 180.75444, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 96.12}, {"ts": 1769267580000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 106005.7, "quote_volume": 11310.46658, "trades": 28, "taker_buy_volume": 196.8, "taker_buy_quote": 21.01824}, {"ts": 1769267640000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 7920.6, "quote_volume": 845.04944, "trades": 20, "taker_buy_volume": 5796.4, "taker_buy_quote": 618.47588}, {"ts": 1769267700000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2938.6, "quote_volume": 313.47452, "trades": 9, "taker_buy_volume": 187.6, "taker_buy_quote": 20.01692}, {"ts": 1769267760000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 13070.8, "quote_volume": 1394.47666, "trades": 15, "taker_buy_volume": 11293.8, "taker_buy_quote": 1205.04846}, {"ts": 1769267820000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 698.7, "quote_volume": 74.48142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267880000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2386.2, "quote_volume": 254.36892, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267940000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 4055.8, "quote_volume": 432.32216, "trades": 16, "taker_buy_volume": 1218.9, "taker_buy_quote": 130.02846}, {"ts": 1769268000000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1386.9, "quote_volume": 147.75129, "trades": 9, "taker_buy_volume": 464.4, "taker_buy_quote": 49.50504}, {"ts": 1769268060000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 18719.0, "quote_volume": 1993.56019, "trades": 20, "taker_buy_volume": 486.4, "taker_buy_quote": 51.8016}, {"ts": 1769268120000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 957.8, "quote_volume": 101.92872, "trades": 6, "taker_buy_volume": 188.0, "taker_buy_quote": 20.022}, {"ts": 1769268180000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 51379.8, "quote_volume": 5471.9487, "trades": 20, "taker_buy_volume": 50711.4, "taker_buy_quote": 5400.7641}, {"ts": 1769268240000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 16979.5, "quote_volume": 1808.24496, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268300000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 3532.9, "quote_volume": 375.99362, "trades": 13, "taker_buy_volume": 1015.3, "taker_buy_quote": 108.12098}, {"ts": 1769268360000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 32623.9, "quote_volume": 3471.08735, "trades": 15, "taker_buy_volume": 31667.8, "taker_buy_quote": 3369.45392}, {"ts": 1769268420000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 16767.9, "quote_volume": 1784.01912, "trades": 9, "taker_buy_volume": 15913.5, "taker_buy_quote": 1693.1964}, {"ts": 1769268480000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 817.3, "quote_volume": 86.88841, "trades": 5, "taker_buy_volume": 94.2, "taker_buy_quote": 10.02288}, {"ts": 1769268540000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 5660.9, "quote_volume": 602.23329, "trades": 6, "taker_buy_volume": 4796.2, "taker_buy_quote": 510.31568}, {"ts": 1769268600000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 78188.2, "quote_volume": 8311.86085, "trades": 35, "taker_buy_volume": 43554.5, "taker_buy_quote": 4630.29854}, {"ts": 1769268660000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1009.6, "quote_volume": 107.35464, "trades": 6, "taker_buy_volume": 341.6, "taker_buy_quote": 36.34624}, {"ts": 1769268720000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 16874.5, "quote_volume": 1795.36695, "trades": 8, "taker_buy_volume": 16076.0, "taker_buy_quote": 1710.4864}, {"ts": 1769268780000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 623.6, "quote_volume": 66.28868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268840000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1138.4, "quote_volume": 121.01192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268900000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1268.5, "quote_volume": 134.86979, "trades": 8, "taker_buy_volume": 282.4, "taker_buy_quote": 30.04736}, {"ts": 1769268960000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5629.7, "quote_volume": 598.9134, "trades": 10, "taker_buy_volume": 4762.9, "taker_buy_quote": 506.77256}, {"ts": 1769269020000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 106600.8, "quote_volume": 11331.69724, "trades": 77, "taker_buy_volume": 75406.7, "taker_buy_quote": 8015.76441}, {"ts": 1769269080000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 204388.6, "quote_volume": 21691.98019, "trades": 135, "taker_buy_volume": 70928.5, "taker_buy_quote": 7532.19511}, {"ts": 1769269140000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 14334.0, "quote_volume": 1520.62769, "trades": 26, "taker_buy_volume": 1267.9, "taker_buy_quote": 134.52419}, {"ts": 1769269200000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 146217.5, "quote_volume": 15481.30309, "trades": 91, "taker_buy_volume": 14607.2, "taker_buy_quote": 1547.01356}, {"ts": 1769269260000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 33364.0, "quote_volume": 3536.48392, "trades": 21, "taker_buy_volume": 32363.2, "taker_buy_quote": 3430.4992}, {"ts": 1769269320000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 9123.6, "quote_volume": 967.1016, "trades": 22, "taker_buy_volume": 332.9, "taker_buy_quote": 35.29589}, {"ts": 1769269380000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 59673.9, "quote_volume": 6324.67633, "trades": 39, "taker_buy_volume": 16449.3, "taker_buy_quote": 1743.6258}, {"ts": 1769269440000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 51730.3, "quote_volume": 5478.16441, "trades": 34, "taker_buy_volume": 150.0, "taker_buy_quote": 15.885}, {"ts": 1769269500000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 5332.0, "quote_volume": 564.20817, "trades": 7, "taker_buy_volume": 825.7, "taker_buy_quote": 87.44163}, {"ts": 1769269560000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 6800.6, "quote_volume": 719.51959, "trades": 6, "taker_buy_volume": 161.1, "taker_buy_quote": 17.06049}, {"ts": 1769269620000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 32838.0, "quote_volume": 3477.4596, "trades": 21, "taker_buy_volume": 30550.1, "taker_buy_quote": 3235.25559}, {"ts": 1769269680000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 14820.5, "quote_volume": 1569.497, "trades": 28, "taker_buy_volume": 60.5, "taker_buy_quote": 6.413}, {"ts": 1769269740000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 5203.5, "quote_volume": 551.09553, "trades": 16, "taker_buy_volume": 1373.2, "taker_buy_quote": 145.51621}, {"ts": 1769269800000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1170.4, "quote_volume": 123.85195, "trades": 7, "taker_buy_volume": 236.3, "taker_buy_quote": 25.02417}, {"ts": 1769269860000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 8096.2, "quote_volume": 856.59684, "trades": 13, "taker_buy_volume": 188.8, "taker_buy_quote": 19.99392}, {"ts": 1769269920000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 100599.8, "quote_volume": 10638.2618, "trades": 64, "taker_buy_volume": 6279.1, "taker_buy_quote": 664.32878}, {"ts": 1769269980000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 5856.8, "quote_volume": 619.58405, "trades": 7, "taker_buy_volume": 5202.9, "taker_buy_quote": 550.46682}, {"ts": 1769270040000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2101.8, "quote_volume": 222.16646, "trades": 5, "taker_buy_volume": 62.0, "taker_buy_quote": 6.5596}, {"ts": 1769270100000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 9553.7, "quote_volume": 1010.46563, "trades": 11, "taker_buy_volume": 6395.4, "taker_buy_quote": 676.63332}, {"ts": 1769270160000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 52226.7, "quote_volume": 5518.66731, "trades": 44, "taker_buy_volume": 28890.0, "taker_buy_quote": 3053.673}, {"ts": 1769270220000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 15658.3, "quote_volume": 1654.97381, "trades": 24, "taker_buy_volume": 1075.3, "taker_buy_quote": 113.67674}, {"ts": 1769270280000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1259.0, "quote_volume": 133.06412, "trades": 7, "taker_buy_volume": 634.0, "taker_buy_quote": 67.0138}, {"ts": 1769270340000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 11627.3, "quote_volume": 1229.0229, "trades": 27, "taker_buy_volume": 571.6, "taker_buy_quote": 60.43541}, {"ts": 1769270400000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 16316.5, "quote_volume": 1724.65273, "trades": 22, "taker_buy_volume": 1082.5, "taker_buy_quote": 114.42831}, {"ts": 1769270460000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1852.5, "quote_volume": 195.90376, "trades": 5, "taker_buy_volume": 945.1, "taker_buy_quote": 99.99158}, {"ts": 1769270520000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1534.7, "quote_volume": 162.24732, "trades": 6, "taker_buy_volume": 295.3, "taker_buy_quote": 31.24274}, {"ts": 1769270580000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5317.0, "quote_volume": 562.01541, "trades": 13, "taker_buy_volume": 184.5, "taker_buy_quote": 19.51016}, {"ts": 1769270640000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1609.8, "quote_volume": 170.25384, "trades": 6, "taker_buy_volume": 979.8, "taker_buy_quote": 103.66284}, {"ts": 1769270700000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 18834.7, "quote_volume": 1990.82779, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270760000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1040.4, "quote_volume": 109.99317, "trades": 7, "taker_buy_volume": 228.9, "taker_buy_quote": 24.21762}, {"ts": 1769270820000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 11056.5, "quote_volume": 1168.67205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270880000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 10396.0, "quote_volume": 1099.04623, "trades": 14, "taker_buy_volume": 1890.3, "taker_buy_quote": 199.99374}, {"ts": 1769270940000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 26102.7, "quote_volume": 2761.88429, "trades": 24, "taker_buy_volume": 23016.6, "taker_buy_quote": 2435.44941}, {"ts": 1769271000000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1701.1, "quote_volume": 179.92484, "trades": 7, "taker_buy_volume": 1185.7, "taker_buy_quote": 125.44706}, {"ts": 1769271060000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 52567.0, "quote_volume": 5561.55726, "trades": 22, "taker_buy_volume": 43918.3, "taker_buy_quote": 4646.6834}, {"ts": 1769271120000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5558.1, "quote_volume": 587.96847, "trades": 7, "taker_buy_volume": 4773.0, "taker_buy_quote": 504.9834}, {"ts": 1769271180000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 26956.4, "quote_volume": 2849.29148, "trades": 18, "taker_buy_volume": 7074.1, "taker_buy_quote": 747.73237}, {"ts": 1769271240000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1988.4, "quote_volume": 210.11644, "trades": 10, "taker_buy_volume": 1234.1, "taker_buy_quote": 130.44437}, {"ts": 1769271300000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 8744.9, "quote_volume": 923.66095, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271360000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 333997.6, "quote_volume": 35227.02347, "trades": 134, "taker_buy_volume": 112344.8, "taker_buy_quote": 11854.50842}, {"ts": 1769271420000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 279603.8, "quote_volume": 29479.51248, "trades": 144, "taker_buy_volume": 136427.9, "taker_buy_quote": 14385.75367}, {"ts": 1769271480000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 5947.2, "quote_volume": 627.46875, "trades": 11, "taker_buy_volume": 5486.0, "taker_buy_quote": 578.81215}, {"ts": 1769271540000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1544.9, "quote_volume": 163.04386, "trades": 6, "taker_buy_volume": 569.1, "taker_buy_quote": 60.09696}, {"ts": 1769271600000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 28158.6, "quote_volume": 2973.64771, "trades": 29, "taker_buy_volume": 27574.3, "taker_buy_quote": 2912.00406}, {"ts": 1769271660000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 78558.6, "quote_volume": 8295.79572, "trades": 35, "taker_buy_volume": 30203.4, "taker_buy_quote": 3189.4866}, {"ts": 1769271720000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1926.8, "quote_volume": 203.41693, "trades": 11, "taker_buy_volume": 1395.3, "taker_buy_quote": 147.34368}, {"ts": 1769271780000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 4887.8, "quote_volume": 516.10993, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271840000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 456.3, "quote_volume": 48.13965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271900000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1686.4, "quote_volume": 178.01466, "trades": 6, "taker_buy_volume": 994.6, "taker_buy_quote": 105.02976}, {"ts": 1769271960000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 43177.2, "quote_volume": 4555.36368, "trades": 25, "taker_buy_volume": 1146.5, "taker_buy_quote": 121.0704}, {"ts": 1769272020000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 5241.7, "quote_volume": 553.53394, "trades": 4, "taker_buy_volume": 104.2, "taker_buy_quote": 11.01394}, {"ts": 1769272080000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 14919.5, "quote_volume": 1575.43967, "trades": 13, "taker_buy_volume": 7281.9, "taker_buy_quote": 768.96864}, {"ts": 1769272140000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2456.7, "quote_volume": 259.42752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272200000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 421468.5, "quote_volume": 44584.29974, "trades": 98, "taker_buy_volume": 398869.4, "taker_buy_quote": 42195.55996}, {"ts": 1769272260000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2401.5, "quote_volume": 253.83855, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272320000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 410.9, "quote_volume": 43.43213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272380000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1804.0, "quote_volume": 190.80101, "trades": 8, "taker_buy_volume": 1182.1, "taker_buy_quote": 125.06618}, {"ts": 1769272440000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 5592.5, "quote_volume": 591.63473, "trades": 6, "taker_buy_volume": 5074.8, "taker_buy_quote": 536.91384}, {"ts": 1769272500000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 544.5, "quote_volume": 57.55365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2716.1, "quote_volume": 287.09177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 20415.7, "quote_volume": 2157.93949, "trades": 14, "taker_buy_volume": 85.2, "taker_buy_quote": 9.00564}, {"ts": 1769272680000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 133553.0, "quote_volume": 14123.70144, "trades": 45, "taker_buy_volume": 100000.0, "taker_buy_quote": 10577.38547}, {"ts": 1769272740000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 516.9, "quote_volume": 54.58464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272800000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 6546.0, "quote_volume": 691.86017, "trades": 5, "taker_buy_volume": 6025.7, "taker_buy_quote": 636.91649}, {"ts": 1769272860000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1817.0, "quote_volume": 192.15141, "trades": 9, "taker_buy_volume": 1094.2, "taker_buy_quote": 115.75145}, {"ts": 1769272920000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3431.2, "quote_volume": 362.71379, "trades": 7, "taker_buy_volume": 359.5, "taker_buy_quote": 38.0351}, {"ts": 1769272980000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 203583.5, "quote_volume": 21519.62463, "trades": 42, "taker_buy_volume": 54585.4, "taker_buy_quote": 5770.52546}, {"ts": 1769273040000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 959.5, "quote_volume": 101.43415, "trades": 6, "taker_buy_volume": 150.0, "taker_buy_quote": 15.87}, {"ts": 1769273100000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 7916.7, "quote_volume": 837.04094, "trades": 8, "taker_buy_volume": 2457.5, "taker_buy_quote": 260.0035}, {"ts": 1769273160000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 33591.6, "quote_volume": 3553.89866, "trades": 32, "taker_buy_volume": 26657.1, "taker_buy_quote": 2820.61045}, {"ts": 1769273220000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 32513.0, "quote_volume": 3437.2395, "trades": 19, "taker_buy_volume": 85.0, "taker_buy_quote": 9.0015}, {"ts": 1769273280000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1265.4, "quote_volume": 133.80278, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 52.9}, {"ts": 1769273340000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 7260.9, "quote_volume": 768.8556, "trades": 10, "taker_buy_volume": 6732.0, "taker_buy_quote": 712.89798}, {"ts": 1769273400000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 519.6, "quote_volume": 54.97368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273460000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 23635.8, "quote_volume": 2503.76172, "trades": 22, "taker_buy_volume": 23204.0, "taker_buy_quote": 2458.0341}, {"ts": 1769273520000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1839.7, "quote_volume": 195.0349, "trades": 9, "taker_buy_volume": 267.0, "taker_buy_quote": 28.3287}, {"ts": 1769273580000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 90432.8, "quote_volume": 9594.86074, "trades": 30, "taker_buy_volume": 35393.1, "taker_buy_quote": 3755.20791}, {"ts": 1769273640000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 734.9, "quote_volume": 77.90411, "trades": 5, "taker_buy_volume": 47.1, "taker_buy_quote": 4.99731}, {"ts": 1769273700000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3776.5, "quote_volume": 400.25576, "trades": 13, "taker_buy_volume": 1851.0, "taker_buy_quote": 196.206}, {"ts": 1769273760000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 17455.4, "quote_volume": 1851.26756, "trades": 26, "taker_buy_volume": 11986.2, "taker_buy_quote": 1271.53236}, {"ts": 1769273820000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 8586.8, "quote_volume": 910.11344, "trades": 10, "taker_buy_volume": 7713.2, "taker_buy_quote": 817.5992}, {"ts": 1769273880000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 34970.9, "quote_volume": 3706.86006, "trades": 20, "taker_buy_volume": 34417.5, "taker_buy_quote": 3648.255}, {"ts": 1769273940000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 6060.6, "quote_volume": 642.32153, "trades": 11, "taker_buy_volume": 5039.9, "taker_buy_quote": 534.2294}, {"ts": 1769274000000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2567.4, "quote_volume": 272.08883, "trades": 11, "taker_buy_volume": 2011.7, "taker_buy_quote": 213.2402}, {"ts": 1769274060000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1144.4, "quote_volume": 121.23823, "trades": 7, "taker_buy_volume": 462.7, "taker_buy_quote": 49.0462}, {"ts": 1769274120000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 23066.4, "quote_volume": 2445.27538, "trades": 22, "taker_buy_volume": 17554.6, "taker_buy_quote": 1861.03213}, {"ts": 1769274180000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 19313.8, "quote_volume": 2045.37014, "trades": 22, "taker_buy_volume": 6083.9, "taker_buy_quote": 644.32373}, {"ts": 1769274240000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 12844.9, "quote_volume": 1360.27491, "trades": 12, "taker_buy_volume": 12006.4, "taker_buy_quote": 1271.47776}, {"ts": 1769274300000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 775.1, "quote_volume": 82.08309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274360000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2813.8, "quote_volume": 298.08977, "trades": 9, "taker_buy_volume": 1083.5, "taker_buy_quote": 114.851}, {"ts": 1769274420000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1159.4, "quote_volume": 122.68153, "trades": 8, "taker_buy_volume": 170.1, "taker_buy_quote": 18.01359}, {"ts": 1769274480000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 571.2, "quote_volume": 60.43296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 19072.2, "quote_volume": 2017.83876, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274600000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 30794.3, "quote_volume": 3258.32244, "trades": 20, "taker_buy_volume": 29359.4, "taker_buy_quote": 3106.54819}, {"ts": 1769274660000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1507.6, "quote_volume": 159.73095, "trades": 5, "taker_buy_volume": 761.1, "taker_buy_quote": 80.6766}, {"ts": 1769274720000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 33398.8, "quote_volume": 3540.26808, "trades": 25, "taker_buy_volume": 25684.3, "taker_buy_quote": 2722.54618}, {"ts": 1769274780000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 793.0, "quote_volume": 84.08156, "trades": 3, "taker_buy_volume": 235.6, "taker_buy_quote": 24.99716}, {"ts": 1769274840000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2405.3, "quote_volume": 255.15155, "trades": 3, "taker_buy_volume": 1897.5, "taker_buy_quote": 201.32475}, {"ts": 1769274900000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 31423.5, "quote_volume": 3330.83132, "trades": 11, "taker_buy_volume": 1950.2, "taker_buy_quote": 206.7212}, {"ts": 1769274960000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 8014.6, "quote_volume": 849.5476, "trades": 10, "taker_buy_volume": 7439.1, "taker_buy_quote": 788.5446}, {"ts": 1769275020000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 400.1, "quote_volume": 42.4106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275080000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2476.8, "quote_volume": 262.73074, "trades": 2, "taker_buy_volume": 1899.4, "taker_buy_quote": 201.52634}, {"ts": 1769275140000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 49407.5, "quote_volume": 5241.97665, "trades": 27, "taker_buy_volume": 12037.5, "taker_buy_quote": 1277.17875}, {"ts": 1769275200000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 753.5, "quote_volume": 79.87809, "trades": 5, "taker_buy_volume": 70.9, "taker_buy_quote": 7.52249}, {"ts": 1769275260000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2656.3, "quote_volume": 281.51089, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275320000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1365.1, "quote_volume": 144.6454, "trades": 6, "taker_buy_volume": 813.1, "taker_buy_quote": 86.1886}, {"ts": 1769275380000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 13792.2, "quote_volume": 1460.95815, "trades": 15, "taker_buy_volume": 3641.7, "taker_buy_quote": 386.0202}, {"ts": 1769275440000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 35976.4, "quote_volume": 3813.53771, "trades": 22, "taker_buy_volume": 29599.9, "taker_buy_quote": 3137.62871}, {"ts": 1769275500000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 13579.4, "quote_volume": 1440.09562, "trades": 11, "taker_buy_volume": 6792.2, "taker_buy_quote": 720.65242}, {"ts": 1769275560000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1014.4, "quote_volume": 107.45329, "trades": 7, "taker_buy_volume": 283.3, "taker_buy_quote": 30.0298}, {"ts": 1769275620000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 10178.5, "quote_volume": 1079.54786, "trades": 15, "taker_buy_volume": 9488.2, "taker_buy_quote": 1006.43471}, {"ts": 1769275680000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 532.1, "quote_volume": 56.4026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275740000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 537.0, "quote_volume": 56.922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275800000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 4074.4, "quote_volume": 431.77036, "trades": 15, "taker_buy_volume": 836.7, "taker_buy_quote": 88.6902}, {"ts": 1769275860000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 3122.0, "quote_volume": 330.92164, "trades": 17, "taker_buy_volume": 985.0, "taker_buy_quote": 104.4185}, {"ts": 1769275920000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1014.3, "quote_volume": 107.44166, "trades": 6, "taker_buy_volume": 272.9, "taker_buy_quote": 28.9274}, {"ts": 1769275980000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3358.3, "quote_volume": 355.89008, "trades": 11, "taker_buy_volume": 2461.1, "taker_buy_quote": 260.8766}, {"ts": 1769276040000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1700.4, "quote_volume": 180.13557, "trades": 8, "taker_buy_volume": 632.1, "taker_buy_quote": 67.0026}, {"ts": 1769276100000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 2633.8, "quote_volume": 278.86952, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276160000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 758.7, "quote_volume": 80.28966, "trades": 5, "taker_buy_volume": 192.0, "taker_buy_quote": 20.3328}, {"ts": 1769276220000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 641.6, "quote_volume": 67.88128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276280000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 12480.6, "quote_volume": 1322.24428, "trades": 14, "taker_buy_volume": 11937.3, "taker_buy_quote": 1264.76314}, {"ts": 1769276340000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 890.8, "quote_volume": 94.34043, "trades": 3, "taker_buy_volume": 47.1, "taker_buy_quote": 4.9926}, {"ts": 1769276400000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 2339.6, "quote_volume": 247.94878, "trades": 13, "taker_buy_volume": 1766.5, "taker_buy_quote": 187.25749}, {"ts": 1769276460000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 24092.4, "quote_volume": 2556.13611, "trades": 21, "taker_buy_volume": 16229.1, "taker_buy_quote": 1721.90751}, {"ts": 1769276520000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 4914.5, "quote_volume": 521.75963, "trades": 7, "taker_buy_volume": 3311.8, "taker_buy_quote": 351.71316}, {"ts": 1769276580000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 47263.7, "quote_volume": 5014.63683, "trades": 37, "taker_buy_volume": 27761.0, "taker_buy_quote": 2945.4421}, {"ts": 1769276640000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 665.8, "quote_volume": 70.5748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276700000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 680.1, "quote_volume": 72.0906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276760000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 952.4, "quote_volume": 100.9874, "trades": 11, "taker_buy_volume": 330.0, "taker_buy_quote": 35.013}, {"ts": 1769276820000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 944.4, "quote_volume": 100.11489, "trades": 5, "taker_buy_volume": 84.9, "taker_buy_quote": 9.00789}, {"ts": 1769276880000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1581.3, "quote_volume": 167.71698, "trades": 3, "taker_buy_volume": 991.8, "taker_buy_quote": 105.22998}, {"ts": 1769276940000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 430.0, "quote_volume": 45.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 35798.7, "quote_volume": 3798.24207, "trades": 52, "taker_buy_volume": 30441.6, "taker_buy_quote": 3229.85376}, {"ts": 1769277060000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 23476.3, "quote_volume": 2490.84767, "trades": 12, "taker_buy_volume": 207.2, "taker_buy_quote": 22.00464}, {"ts": 1769277120000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 523.7, "quote_volume": 55.5122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277180000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 447.2, "quote_volume": 47.4032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277240000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 533.0, "quote_volume": 56.498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277300000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1303.7, "quote_volume": 138.1922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277360000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 521.7, "quote_volume": 55.30962, "trades": 2, "taker_buy_volume": 94.2, "taker_buy_quote": 9.99462}, {"ts": 1769277420000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 586.8, "quote_volume": 62.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277480000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 17525.1, "quote_volume": 1859.41311, "trades": 16, "taker_buy_volume": 14131.0, "taker_buy_quote": 1499.2991}, {"ts": 1769277540000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2506.5, "quote_volume": 265.93965, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277600000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1136.8, "quote_volume": 120.55641, "trades": 5, "taker_buy_volume": 556.1, "taker_buy_quote": 59.00221}, {"ts": 1769277660000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1719.6, "quote_volume": 182.29758, "trades": 4, "taker_buy_volume": 199.8, "taker_buy_quote": 21.19878}, {"ts": 1769277720000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1274.0, "quote_volume": 135.044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277780000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 5607.1, "quote_volume": 594.85551, "trades": 3, "taker_buy_volume": 5029.1, "taker_buy_quote": 533.58751}, {"ts": 1769277840000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 955.7, "quote_volume": 101.33534, "trades": 7, "taker_buy_volume": 311.4, "taker_buy_quote": 33.03954}, {"ts": 1769277900000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 8050.5, "quote_volume": 853.93909, "trades": 9, "taker_buy_volume": 5860.9, "taker_buy_quote": 621.84149}, {"ts": 1769277960000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 981.9, "quote_volume": 104.10121, "trades": 6, "taker_buy_volume": 198.1, "taker_buy_quote": 21.01841}, {"ts": 1769278020000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 3184.4, "quote_volume": 337.77948, "trades": 8, "taker_buy_volume": 2330.8, "taker_buy_quote": 247.29788}, {"ts": 1769278080000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 23427.7, "quote_volume": 2483.27705, "trades": 17, "taker_buy_volume": 103.8, "taker_buy_quote": 11.01318}, {"ts": 1769278140000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 2317.1, "quote_volume": 245.35998, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 862.1, "quote_volume": 91.21018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278260000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 801.7, "quote_volume": 84.84066, "trades": 5, "taker_buy_volume": 208.0, "taker_buy_quote": 22.0272}, {"ts": 1769278320000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 985.9, "quote_volume": 104.33374, "trades": 7, "taker_buy_volume": 255.2, "taker_buy_quote": 27.02568}, {"ts": 1769278380000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 845.0, "quote_volume": 89.401, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278440000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 55754.2, "quote_volume": 5904.31251, "trades": 15, "taker_buy_volume": 55181.5, "taker_buy_quote": 5843.72085}, {"ts": 1769278500000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 515.2, "quote_volume": 54.56723, "trades": 2, "taker_buy_volume": 75.5, "taker_buy_quote": 8.003}, {"ts": 1769278560000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1125.2, "quote_volume": 119.20308, "trades": 8, "taker_buy_volume": 444.0, "taker_buy_quote": 47.064}, {"ts": 1769278620000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 16164.2, "quote_volume": 1711.79631, "trades": 24, "taker_buy_volume": 3544.5, "taker_buy_quote": 375.37008}, {"ts": 1769278680000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 5330.5, "quote_volume": 564.49995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278740000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1181.2, "quote_volume": 125.08908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278800000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2092.3, "quote_volume": 221.72613, "trades": 2, "taker_buy_volume": 1515.6, "taker_buy_quote": 160.6536}, {"ts": 1769278860000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 11032.2, "quote_volume": 1168.25176, "trades": 14, "taker_buy_volume": 188.9, "taker_buy_quote": 20.00451}, {"ts": 1769278920000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 13812.5, "quote_volume": 1462.69611, "trades": 16, "taker_buy_volume": 13336.1, "taker_buy_quote": 1412.29299}, {"ts": 1769278980000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 600.7, "quote_volume": 63.56398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279040000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4154.9, "quote_volume": 439.94269, "trades": 10, "taker_buy_volume": 3542.7, "taker_buy_quote": 375.17193}, {"ts": 1769279100000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 6471.6, "quote_volume": 685.16924, "trades": 6, "taker_buy_volume": 4739.6, "taker_buy_quote": 501.92364}, {"ts": 1769279160000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1583.5, "quote_volume": 167.5343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279220000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 452.3, "quote_volume": 47.85334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279280000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 73125.9, "quote_volume": 7745.63536, "trades": 20, "taker_buy_volume": 69924.9, "taker_buy_quote": 7406.73049}, {"ts": 1769279340000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1108.0, "quote_volume": 117.3372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279400000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 10532.8, "quote_volume": 1116.49286, "trades": 21, "taker_buy_volume": 9670.0, "taker_buy_quote": 1025.03606}, {"ts": 1769279460000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 567.8, "quote_volume": 60.13002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279520000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 421.0, "quote_volume": 44.5839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279580000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1581.0, "quote_volume": 167.4279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279640000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 26757.7, "quote_volume": 2833.64043, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279700000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 8138.2, "quote_volume": 862.592, "trades": 8, "taker_buy_volume": 7566.2, "taker_buy_quote": 802.0172}, {"ts": 1769279760000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 4203.2, "quote_volume": 445.47942, "trades": 8, "taker_buy_volume": 3529.8, "taker_buy_quote": 374.1588}, {"ts": 1769279820000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 59523.9, "quote_volume": 6315.83997, "trades": 24, "taker_buy_volume": 50496.3, "taker_buy_quote": 5358.06592}, {"ts": 1769279880000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 54417.9, "quote_volume": 5773.69252, "trades": 30, "taker_buy_volume": 5323.5, "taker_buy_quote": 564.82335}, {"ts": 1769279940000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1063.3, "quote_volume": 112.72865, "trades": 3, "taker_buy_volume": 188.5, "taker_buy_quote": 19.99985}, {"ts": 1769280000000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 587.4, "quote_volume": 62.27137, "trades": 4, "taker_buy_volume": 69.7, "taker_buy_quote": 7.39517}, {"ts": 1769280060000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 562.3, "quote_volume": 59.6038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280120000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 511.3, "quote_volume": 54.1978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280180000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 12877.1, "quote_volume": 1364.92452, "trades": 10, "taker_buy_volume": 11140.8, "taker_buy_quote": 1180.9248}, {"ts": 1769280240000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 5749.1, "quote_volume": 608.82969, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280300000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 6871.5, "quote_volume": 727.69185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280360000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 9697.9, "quote_volume": 1027.92669, "trades": 4, "taker_buy_volume": 9190.8, "taker_buy_quote": 974.2248}, {"ts": 1769280420000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 6240.0, "quote_volume": 660.76694, "trades": 9, "taker_buy_volume": 2386.0, "taker_buy_quote": 252.6774}, {"ts": 1769280480000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 969.7, "quote_volume": 102.6353, "trades": 6, "taker_buy_volume": 410.4, "taker_buy_quote": 43.46136}, {"ts": 1769280540000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 10219.3, "quote_volume": 1082.23908, "trades": 21, "taker_buy_volume": 6079.3, "taker_buy_quote": 643.81308}, {"ts": 1769280600000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 8508.0, "quote_volume": 901.01695, "trades": 5, "taker_buy_volume": 197.5, "taker_buy_quote": 20.935}, {"ts": 1769280660000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 37059.9, "quote_volume": 3924.58451, "trades": 27, "taker_buy_volume": 198.5, "taker_buy_quote": 21.02115}, {"ts": 1769280720000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 32392.1, "quote_volume": 3430.32339, "trades": 58, "taker_buy_volume": 6372.6, "taker_buy_quote": 674.85834}, {"ts": 1769280780000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 663.2, "quote_volume": 70.23288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280840000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 5602.4, "quote_volume": 593.16111, "trades": 10, "taker_buy_volume": 94.5, "taker_buy_quote": 10.00755}, {"ts": 1769280900000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 24344.2, "quote_volume": 2575.62487, "trades": 47, "taker_buy_volume": 17022.4, "taker_buy_quote": 1800.97843}, {"ts": 1769280960000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 656.7, "quote_volume": 69.49206, "trades": 2, "taker_buy_volume": 132.0, "taker_buy_quote": 13.9788}, {"ts": 1769281020000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 846.9, "quote_volume": 89.63888, "trades": 5, "taker_buy_volume": 368.6, "taker_buy_quote": 39.03474}, {"ts": 1769281080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 848.9, "quote_volume": 89.81362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1358.5, "quote_volume": 143.7293, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 498.1, "quote_volume": 52.69898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2548.7, "quote_volume": 269.65246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281320000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1365.5, "quote_volume": 144.4699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281380000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 733.2, "quote_volume": 77.59049, "trades": 4, "taker_buy_volume": 179.3, "taker_buy_quote": 18.98787}, {"ts": 1769281440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1772.2, "quote_volume": 187.49876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281500000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1070.4, "quote_volume": 113.24832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281560000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 63820.5, "quote_volume": 6752.14359, "trades": 15, "taker_buy_volume": 162.5, "taker_buy_quote": 17.1925}, {"ts": 1769281620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1533.6, "quote_volume": 162.10152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281680000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1017.8, "quote_volume": 107.58146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281740000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 11632.2, "quote_volume": 1229.52354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281800000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 560.6, "quote_volume": 59.25542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281860000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5812.8, "quote_volume": 614.41296, "trades": 85, "taker_buy_volume": 170.5, "taker_buy_quote": 18.02185}, {"ts": 1769281920000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 598.8, "quote_volume": 63.24086, "trades": 2, "taker_buy_volume": 75.8, "taker_buy_quote": 8.01206}, {"ts": 1769281980000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 11466.4, "quote_volume": 1211.79693, "trades": 9, "taker_buy_volume": 9450.9, "taker_buy_quote": 998.96013}, {"ts": 1769282040000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 40484.9, "quote_volume": 4275.20544, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282100000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1891.6, "quote_volume": 199.89487, "trades": 2, "taker_buy_volume": 1419.1, "taker_buy_quote": 149.99887}, {"ts": 1769282160000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1663.1, "quote_volume": 175.62336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282220000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 12461.2, "quote_volume": 1317.09477, "trades": 5, "taker_buy_volume": 11920.5, "taker_buy_quote": 1259.99685}, {"ts": 1769282280000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 535.8, "quote_volume": 56.58048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282340000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 260590.8, "quote_volume": 27497.08244, "trades": 53, "taker_buy_volume": 13044.2, "taker_buy_quote": 1377.46752}, {"ts": 1769282400000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1944.5, "quote_volume": 205.29913, "trades": 10, "taker_buy_volume": 115.0, "taker_buy_quote": 12.144}, {"ts": 1769282460000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 878.3, "quote_volume": 92.67961, "trades": 6, "taker_buy_volume": 189.6, "taker_buy_quote": 20.02176}, {"ts": 1769282520000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 38178.8, "quote_volume": 4031.61405, "trades": 45, "taker_buy_volume": 32613.5, "taker_buy_quote": 3443.9856}, {"ts": 1769282580000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 33693.3, "quote_volume": 3558.03427, "trades": 34, "taker_buy_volume": 29767.5, "taker_buy_quote": 3143.48021}, {"ts": 1769282640000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1271.1, "quote_volume": 134.22816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282700000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 632.9, "quote_volume": 66.83424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282760000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 618.1, "quote_volume": 65.28176, "trades": 2, "taker_buy_volume": 104.0, "taker_buy_quote": 10.9928}, {"ts": 1769282820000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 569.8, "quote_volume": 60.17088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282880000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 524.4, "quote_volume": 55.37664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282940000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 510.3, "quote_volume": 53.88768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283000000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 877.6, "quote_volume": 92.67456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283060000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 25087.0, "quote_volume": 2651.64149, "trades": 13, "taker_buy_volume": 20410.3, "taker_buy_quote": 2157.36871}, {"ts": 1769283120000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 2396.0, "quote_volume": 253.44623, "trades": 4, "taker_buy_volume": 1890.3, "taker_buy_quote": 199.99374}, {"ts": 1769283180000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 3089.8, "quote_volume": 326.83989, "trades": 4, "taker_buy_volume": 2480.3, "taker_buy_quote": 262.41574}, {"ts": 1769283240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1360.1, "quote_volume": 143.76257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283300000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1686.9, "quote_volume": 178.42233, "trades": 5, "taker_buy_volume": 1170.0, "taker_buy_quote": 123.786}, {"ts": 1769283360000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 5408.9, "quote_volume": 572.26162, "trades": 11, "taker_buy_volume": 4932.0, "taker_buy_quote": 521.8056}, {"ts": 1769283420000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 10588.9, "quote_volume": 1120.24728, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 424.7, "quote_volume": 44.89079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283540000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 407.4, "quote_volume": 43.06218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283600000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 577.7, "quote_volume": 61.06289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283660000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 427.9, "quote_volume": 45.22903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283720000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 472.6, "quote_volume": 49.95382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283780000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 420.8, "quote_volume": 44.47856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283840000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 893.2, "quote_volume": 94.41124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283900000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 409.8, "quote_volume": 43.31586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283960000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 5304.3, "quote_volume": 561.14004, "trades": 17, "taker_buy_volume": 338.0, "taker_buy_quote": 35.7604}, {"ts": 1769284020000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1068.3, "quote_volume": 112.93727, "trades": 8, "taker_buy_volume": 179.6, "taker_buy_quote": 19.00168}, {"ts": 1769284080000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 883.2, "quote_volume": 93.37506, "trades": 4, "taker_buy_volume": 208.2, "taker_buy_quote": 22.02756}, {"ts": 1769284140000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 4225.3, "quote_volume": 446.55693, "trades": 15, "taker_buy_volume": 243.7, "taker_buy_quote": 25.75909}, {"ts": 1769284200000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1799.8, "quote_volume": 190.23886, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284260000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 999.5, "quote_volume": 105.59655, "trades": 5, "taker_buy_volume": 493.5, "taker_buy_quote": 52.16295}, {"ts": 1769284320000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 2726.3, "quote_volume": 288.06971, "trades": 8, "taker_buy_volume": 1724.3, "taker_buy_quote": 182.25851}, {"ts": 1769284380000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 556.6, "quote_volume": 58.77696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284440000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 15945.8, "quote_volume": 1685.13441, "trades": 13, "taker_buy_volume": 12579.3, "taker_buy_quote": 1329.63201}, {"ts": 1769284500000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2399.4, "quote_volume": 253.37664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 7190.1, "quote_volume": 759.28148, "trades": 6, "taker_buy_volume": 69.2, "taker_buy_quote": 7.31444}, {"ts": 1769284620000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1808.8, "quote_volume": 191.00928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284680000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 57587.1, "quote_volume": 6089.55742, "trades": 30, "taker_buy_volume": 47748.2, "taker_buy_quote": 5049.99334}, {"ts": 1769284740000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 19895.0, "quote_volume": 2102.44018, "trades": 17, "taker_buy_volume": 15281.8, "taker_buy_quote": 1615.28626}, {"ts": 1769284800000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 3771.6, "quote_volume": 398.29706, "trades": 9, "taker_buy_volume": 161.0, "taker_buy_quote": 17.0177}, {"ts": 1769284860000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 805.2, "quote_volume": 85.0471, "trades": 4, "taker_buy_volume": 179.8, "taker_buy_quote": 19.00486}, {"ts": 1769284920000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 2261.1, "quote_volume": 238.93329, "trades": 10, "taker_buy_volume": 1478.7, "taker_buy_quote": 156.29859}, {"ts": 1769284980000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 553.1, "quote_volume": 58.46267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 484.2, "quote_volume": 51.17994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285100000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 401.5, "quote_volume": 42.43855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285160000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 802.3, "quote_volume": 84.80311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285220000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 11243.0, "quote_volume": 1188.41348, "trades": 6, "taker_buy_volume": 283.8, "taker_buy_quote": 30.02604}, {"ts": 1769285280000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 958.5, "quote_volume": 101.31345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 511.2, "quote_volume": 54.03384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285400000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1115.9, "quote_volume": 117.95063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285460000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 597.0, "quote_volume": 63.11141, "trades": 2, "taker_buy_volume": 85.1, "taker_buy_quote": 9.00358}, {"ts": 1769285520000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 598.4, "quote_volume": 63.25088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285580000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 5870.7, "quote_volume": 620.54245, "trades": 5, "taker_buy_volume": 94.6, "taker_buy_quote": 10.00868}, {"ts": 1769285640000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2548.4, "quote_volume": 269.36588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285700000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 24330.0, "quote_volume": 2574.14425, "trades": 15, "taker_buy_volume": 23765.6, "taker_buy_quote": 2514.43073}, {"ts": 1769285760000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 8270.1, "quote_volume": 875.7847, "trades": 15, "taker_buy_volume": 7612.6, "taker_buy_quote": 806.17434}, {"ts": 1769285820000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 80427.0, "quote_volume": 8531.58398, "trades": 44, "taker_buy_volume": 52909.7, "taker_buy_quote": 5612.04663}, {"ts": 1769285880000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 40178.2, "quote_volume": 4258.89864, "trades": 26, "taker_buy_volume": 16095.6, "taker_buy_quote": 1706.14304}, {"ts": 1769285940000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 678.7, "quote_volume": 71.9422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286000000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3067.8, "quote_volume": 325.55751, "trades": 11, "taker_buy_volume": 2655.4, "taker_buy_quote": 281.80187}, {"ts": 1769286060000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 902.5, "quote_volume": 95.79292, "trades": 3, "taker_buy_volume": 376.7, "taker_buy_quote": 40.00554}, {"ts": 1769286120000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 69909.6, "quote_volume": 7424.39952, "trades": 30, "taker_buy_volume": 36875.4, "taker_buy_quote": 3916.16748}, {"ts": 1769286180000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 39877.9, "quote_volume": 4236.52007, "trades": 23, "taker_buy_volume": 39229.8, "taker_buy_quote": 4167.69185}, {"ts": 1769286240000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 14867.9, "quote_volume": 1579.52383, "trades": 10, "taker_buy_volume": 5528.5, "taker_buy_quote": 587.67955}, {"ts": 1769286300000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 6923.6, "quote_volume": 735.93779, "trades": 12, "taker_buy_volume": 6514.7, "taker_buy_quote": 692.51261}, {"ts": 1769286360000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 6991.0, "quote_volume": 743.14424, "trades": 19, "taker_buy_volume": 1630.0, "taker_buy_quote": 173.27747}, {"ts": 1769286420000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5635.2, "quote_volume": 598.94839, "trades": 10, "taker_buy_volume": 4901.5, "taker_buy_quote": 521.02945}, {"ts": 1769286480000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7086.8, "quote_volume": 753.25129, "trades": 8, "taker_buy_volume": 6331.3, "taker_buy_quote": 673.01719}, {"ts": 1769286540000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 6541.9, "quote_volume": 695.36169, "trades": 14, "taker_buy_volume": 6119.1, "taker_buy_quote": 650.46033}, {"ts": 1769286600000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 417.9, "quote_volume": 44.42277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 507.9, "quote_volume": 53.98977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286720000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 5791.4, "quote_volume": 615.62582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286780000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3269.6, "quote_volume": 347.83542, "trades": 7, "taker_buy_volume": 2769.4, "taker_buy_quote": 294.66416}, {"ts": 1769286840000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 649.7, "quote_volume": 69.08311, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 21.28}, {"ts": 1769286900000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 5765.0, "quote_volume": 612.8195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286960000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 13704.5, "quote_volume": 1456.78835, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287020000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 10964.0, "quote_volume": 1165.4324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287080000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 16481.4, "quote_volume": 1751.92578, "trades": 8, "taker_buy_volume": 16011.0, "taker_buy_quote": 1701.9693}, {"ts": 1769287140000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 43803.7, "quote_volume": 4656.2912, "trades": 20, "taker_buy_volume": 43382.6, "taker_buy_quote": 4611.57038}, {"ts": 1769287200000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 27047.5, "quote_volume": 2875.10631, "trades": 11, "taker_buy_volume": 1649.5, "taker_buy_quote": 175.34185}, {"ts": 1769287260000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 70556.7, "quote_volume": 7495.03096, "trades": 30, "taker_buy_volume": 40455.1, "taker_buy_quote": 4298.24104}, {"ts": 1769287320000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 2319.6, "quote_volume": 246.51601, "trades": 2, "taker_buy_volume": 1744.9, "taker_buy_quote": 185.48287}, {"ts": 1769287380000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 9997.1, "quote_volume": 1062.69173, "trades": 12, "taker_buy_volume": 8888.9, "taker_buy_quote": 944.89007}, {"ts": 1769287440000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 599.8, "quote_volume": 63.75874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287500000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 603.4, "quote_volume": 64.14142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287560000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 566.8, "quote_volume": 60.25084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287620000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 108.5, "quote_volume": 11.5444, "trades": 1, "taker_buy_volume": 108.5, "taker_buy_quote": 11.5444}, {"ts": 1769287680000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 516.9, "quote_volume": 54.99816, "trades": 1, "taker_buy_volume": 516.9, "taker_buy_quote": 54.99816}, {"ts": 1769287740000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1318.8, "quote_volume": 140.30573, "trades": 4, "taker_buy_volume": 1172.9, "taker_buy_quote": 124.79656}, {"ts": 1769287800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 148.9, "quote_volume": 15.84296, "trades": 1, "taker_buy_volume": 148.9, "taker_buy_quote": 15.84296}, {"ts": 1769287860000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 336.5, "quote_volume": 35.76995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287920000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 87.5, "quote_volume": 9.30125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287980000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288040000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 573.6, "quote_volume": 61.03104, "trades": 3, "taker_buy_volume": 573.6, "taker_buy_quote": 61.03104}, {"ts": 1769288100000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288160000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288220000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 395.2, "quote_volume": 42.04928, "trades": 4, "taker_buy_volume": 395.2, "taker_buy_quote": 42.04928}, {"ts": 1769288280000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 22841.2, "quote_volume": 2430.30368, "trades": 26, "taker_buy_volume": 14997.0, "taker_buy_quote": 1595.6808}, {"ts": 1769288340000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4715.4, "quote_volume": 501.66356, "trades": 15, "taker_buy_volume": 537.4, "taker_buy_quote": 57.17936}, {"ts": 1769288400000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1033.8, "quote_volume": 109.99632, "trades": 1, "taker_buy_volume": 1033.8, "taker_buy_quote": 109.99632}, {"ts": 1769288460000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 60.4, "quote_volume": 6.42052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288520000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 654.8, "quote_volume": 69.67072, "trades": 2, "taker_buy_volume": 654.8, "taker_buy_quote": 69.67072}, {"ts": 1769288640000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 304241.2, "quote_volume": 32396.41757, "trades": 70, "taker_buy_volume": 289515.9, "taker_buy_quote": 30829.64565}, {"ts": 1769288700000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 6051.7, "quote_volume": 643.90088, "trades": 5, "taker_buy_volume": 6051.7, "taker_buy_quote": 643.90088}, {"ts": 1769288760000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3250.3, "quote_volume": 345.74792, "trades": 9, "taker_buy_volume": 2410.3, "taker_buy_quote": 256.45592}, {"ts": 1769288820000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 562.5, "quote_volume": 59.85, "trades": 1, "taker_buy_volume": 562.5, "taker_buy_quote": 59.85}, {"ts": 1769288880000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288940000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3846.1, "quote_volume": 409.22504, "trades": 1, "taker_buy_volume": 3846.1, "taker_buy_quote": 409.22504}, {"ts": 1769289000000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4567.4, "quote_volume": 485.97136, "trades": 7, "taker_buy_volume": 4567.4, "taker_buy_quote": 485.97136}, {"ts": 1769289060000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 21414.1, "quote_volume": 2278.46024, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289120000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 28365.0, "quote_volume": 3015.20582, "trades": 18, "taker_buy_volume": 1660.1, "taker_buy_quote": 176.47495}, {"ts": 1769289180000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 469.9, "quote_volume": 49.99736, "trades": 1, "taker_buy_volume": 469.9, "taker_buy_quote": 49.99736}, {"ts": 1769289240000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3627.1, "quote_volume": 385.92344, "trades": 5, "taker_buy_volume": 3627.1, "taker_buy_quote": 385.92344}, {"ts": 1769289300000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1905.5, "quote_volume": 202.55465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289360000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 47640.2, "quote_volume": 5064.15326, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289420000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 35500.0, "quote_volume": 3773.7, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 53.2}, {"ts": 1769289480000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 253.4, "quote_volume": 26.95236, "trades": 4, "taker_buy_volume": 159.4, "taker_buy_quote": 16.96016}, {"ts": 1769289540000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 201.9, "quote_volume": 21.46197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289600000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 94.1, "quote_volume": 10.01224, "trades": 2, "taker_buy_volume": 94.1, "taker_buy_quote": 10.01224}, {"ts": 1769289660000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289720000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 253.7, "quote_volume": 26.97582, "trades": 5, "taker_buy_volume": 75.1, "taker_buy_quote": 7.99064}, {"ts": 1769289780000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4801.2, "quote_volume": 510.64768, "trades": 6, "taker_buy_volume": 2801.2, "taker_buy_quote": 298.04768}, {"ts": 1769289840000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 22348.7, "quote_volume": 2375.4771, "trades": 13, "taker_buy_volume": 15077.0, "taker_buy_quote": 1602.6851}, {"ts": 1769289900000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289960000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290020000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290080000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3987.0, "quote_volume": 423.8181, "trades": 7, "taker_buy_volume": 3987.0, "taker_buy_quote": 423.8181}, {"ts": 1769290140000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 103.1, "quote_volume": 10.95953, "trades": 2, "taker_buy_volume": 103.1, "taker_buy_quote": 10.95953}, {"ts": 1769290200000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 19708.1, "quote_volume": 2094.95201, "trades": 8, "taker_buy_volume": 19517.9, "taker_buy_quote": 2074.75277}, {"ts": 1769290260000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 26920.0, "quote_volume": 2861.57718, "trades": 22, "taker_buy_volume": 26731.8, "taker_buy_quote": 2841.59034}, {"ts": 1769290320000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5473.8, "quote_volume": 581.71343, "trades": 11, "taker_buy_volume": 3958.7, "taker_buy_quote": 420.80981}, {"ts": 1769290380000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 57486.7, "quote_volume": 6110.78966, "trades": 27, "taker_buy_volume": 55096.9, "taker_buy_quote": 5856.808}, {"ts": 1769290440000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 160005.3, "quote_volume": 17001.63499, "trades": 81, "taker_buy_volume": 137638.8, "taker_buy_quote": 14625.08637}, {"ts": 1769290500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 648.7, "quote_volume": 68.89194, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290560000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1267.1, "quote_volume": 134.67485, "trades": 4, "taker_buy_volume": 1088.3, "taker_buy_quote": 115.68629}, {"ts": 1769290620000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 164554.4, "quote_volume": 17492.13272, "trades": 90, "taker_buy_volume": 145660.3, "taker_buy_quote": 15483.68989}, {"ts": 1769290680000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 29808.6, "quote_volume": 3168.73695, "trades": 22, "taker_buy_volume": 27512.1, "taker_buy_quote": 2924.62747}, {"ts": 1769290740000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 18158.2, "quote_volume": 1930.19878, "trades": 17, "taker_buy_volume": 15906.6, "taker_buy_quote": 1690.87158}, {"ts": 1769290800000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 15386.3, "quote_volume": 1634.04101, "trades": 9, "taker_buy_volume": 159.5, "taker_buy_quote": 16.95485}, {"ts": 1769290860000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 64690.5, "quote_volume": 6876.60015, "trades": 36, "taker_buy_volume": 21169.8, "taker_buy_quote": 2250.34974}, {"ts": 1769290920000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 385.4, "quote_volume": 40.96802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290980000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1967.6, "quote_volume": 209.35264, "trades": 2, "taker_buy_volume": 1967.6, "taker_buy_quote": 209.35264}, {"ts": 1769291040000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 13924.2, "quote_volume": 1481.53488, "trades": 11, "taker_buy_volume": 13924.2, "taker_buy_quote": 1481.53488}, {"ts": 1769291100000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 91817.5, "quote_volume": 9764.8709, "trades": 71, "taker_buy_volume": 20871.7, "taker_buy_quote": 2220.74888}, {"ts": 1769291160000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 4893.8, "quote_volume": 520.69092, "trades": 8, "taker_buy_volume": 4799.8, "taker_buy_quote": 510.69872}, {"ts": 1769291220000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 611.9, "quote_volume": 65.08265, "trades": 7, "taker_buy_volume": 376.8, "taker_buy_quote": 40.09152}, {"ts": 1769291280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 800.0, "quote_volume": 85.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291340000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291460000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 46.9, "quote_volume": 4.99016, "trades": 1, "taker_buy_volume": 46.9, "taker_buy_quote": 4.99016}, {"ts": 1769291520000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 159.7, "quote_volume": 16.99208, "trades": 1, "taker_buy_volume": 159.7, "taker_buy_quote": 16.99208}, {"ts": 1769291580000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2383.4, "quote_volume": 253.36573, "trades": 2, "taker_buy_volume": 103.1, "taker_buy_quote": 10.96984}, {"ts": 1769291640000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3000.0, "quote_volume": 318.9, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291700000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 87190.9, "quote_volume": 9267.69847, "trades": 31, "taker_buy_volume": 72939.2, "taker_buy_quote": 7753.43696}, {"ts": 1769291760000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291820000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4485.4, "quote_volume": 476.81587, "trades": 10, "taker_buy_volume": 178.5, "taker_buy_quote": 18.9924}, {"ts": 1769291880000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 176.7, "quote_volume": 18.78321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291940000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 200.0, "quote_volume": 21.28, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 21.28}, {"ts": 1769292000000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 469.7, "quote_volume": 49.92911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292060000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3459.3, "quote_volume": 368.05856, "trades": 3, "taker_buy_volume": 3349.7, "taker_buy_quote": 356.40808}, {"ts": 1769292120000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 11018.5, "quote_volume": 1171.26655, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292240000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292300000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292360000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 74250.1, "quote_volume": 7891.93583, "trades": 29, "taker_buy_volume": 34094.9, "taker_buy_quote": 3624.28787}, {"ts": 1769292420000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 20072.4, "quote_volume": 2132.2212, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292480000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4082.4, "quote_volume": 433.67639, "trades": 8, "taker_buy_volume": 1255.1, "taker_buy_quote": 133.41713}, {"ts": 1769292540000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 4029.7, "quote_volume": 428.35711, "trades": 2, "taker_buy_volume": 4029.7, "taker_buy_quote": 428.35711}, {"ts": 1769292600000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 23674.7, "quote_volume": 2516.62061, "trades": 13, "taker_buy_volume": 19997.1, "taker_buy_quote": 2125.69173}, {"ts": 1769292660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 9467.5, "quote_volume": 1006.39525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 378.6, "quote_volume": 40.24518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292780000, "open": 0.1063, "high": 0.1067, "low": 0.1063, "close": 0.1067, "volume": 90738.2, "quote_volume": 9664.72201, "trades": 61, "taker_buy_volume": 63150.4, "taker_buy_quote": 6728.23746}, {"ts": 1769292840000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 26287.6, "quote_volume": 2802.25816, "trades": 21, "taker_buy_volume": 2283.9, "taker_buy_quote": 243.46374}, {"ts": 1769292900000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 12950.2, "quote_volume": 1379.1963, "trades": 21, "taker_buy_volume": 3741.7, "taker_buy_quote": 398.49105}, {"ts": 1769292960000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1312.1, "quote_volume": 139.84487, "trades": 3, "taker_buy_volume": 1062.2, "taker_buy_quote": 113.23052}, {"ts": 1769293020000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293080000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293140000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 168.9, "quote_volume": 17.9963, "trades": 3, "taker_buy_volume": 84.5, "taker_buy_quote": 9.0077}, {"ts": 1769293200000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 261.5, "quote_volume": 27.86746, "trades": 3, "taker_buy_volume": 177.1, "taker_buy_quote": 18.87886}, {"ts": 1769293260000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293320000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 6956.2, "quote_volume": 741.53092, "trades": 2, "taker_buy_volume": 6956.2, "taker_buy_quote": 741.53092}, {"ts": 1769293380000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 12268.0, "quote_volume": 1306.52696, "trades": 11, "taker_buy_volume": 1961.4, "taker_buy_quote": 208.89754}, {"ts": 1769293440000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 391.7, "quote_volume": 41.6844, "trades": 2, "taker_buy_volume": 75.2, "taker_buy_quote": 8.0088}, {"ts": 1769293500000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 25411.5, "quote_volume": 2703.7836, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293560000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4952.1, "quote_volume": 526.90344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293620000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 23102.6, "quote_volume": 2458.13314, "trades": 12, "taker_buy_volume": 475.2, "taker_buy_quote": 50.57778}, {"ts": 1769293680000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 272.1, "quote_volume": 28.92423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293740000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 5257.8, "quote_volume": 558.90414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293800000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 323.8, "quote_volume": 34.42566, "trades": 2, "taker_buy_volume": 57.2, "taker_buy_quote": 6.08608}, {"ts": 1769293860000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 32619.6, "quote_volume": 3470.70179, "trades": 26, "taker_buy_volume": 27564.1, "taker_buy_quote": 2932.82024}, {"ts": 1769293920000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 426.2, "quote_volume": 45.34768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293980000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 229.1, "quote_volume": 24.37624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294040000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1436.5, "quote_volume": 152.8436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294100000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 277.6, "quote_volume": 29.53664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294160000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 1037.5, "quote_volume": 110.45445, "trades": 5, "taker_buy_volume": 644.5, "taker_buy_quote": 68.63925}, {"ts": 1769294220000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 216.3, "quote_volume": 23.01432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294280000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 678.8, "quote_volume": 72.26191, "trades": 3, "taker_buy_volume": 375.9, "taker_buy_quote": 40.03335}, {"ts": 1769294340000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 660.7, "quote_volume": 70.32358, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 26.7315}, {"ts": 1769294400000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 29975.5, "quote_volume": 3194.25373, "trades": 16, "taker_buy_volume": 29319.0, "taker_buy_quote": 3124.38731}, {"ts": 1769294460000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 10886.3, "quote_volume": 1158.3646, "trades": 10, "taker_buy_volume": 622.8, "taker_buy_quote": 66.3282}, {"ts": 1769294520000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2654.4, "quote_volume": 282.6664, "trades": 5, "taker_buy_volume": 2382.4, "taker_buy_quote": 253.7256}, {"ts": 1769294580000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 28648.9, "quote_volume": 3050.11326, "trades": 29, "taker_buy_volume": 23332.4, "taker_buy_quote": 2484.45326}, {"ts": 1769294640000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 340.6, "quote_volume": 36.2483, "trades": 2, "taker_buy_volume": 84.6, "taker_buy_quote": 9.0099}, {"ts": 1769294700000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 559.6, "quote_volume": 59.5499, "trades": 4, "taker_buy_volume": 84.6, "taker_buy_quote": 9.0099}, {"ts": 1769294760000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294820000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 838.0, "quote_volume": 89.17072, "trades": 3, "taker_buy_volume": 75.2, "taker_buy_quote": 8.0088}, {"ts": 1769294880000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 250.1, "quote_volume": 26.61064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294940000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 13353.6, "quote_volume": 1422.15034, "trades": 24, "taker_buy_volume": 8202.3, "taker_buy_quote": 873.56279}, {"ts": 1769295000000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 644.4, "quote_volume": 68.66334, "trades": 5, "taker_buy_volume": 347.4, "taker_buy_quote": 37.03284}, {"ts": 1769295060000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1161.4, "quote_volume": 123.6891, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295120000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1034.1, "quote_volume": 110.20573, "trades": 4, "taker_buy_volume": 740.8, "taker_buy_quote": 78.96928}, {"ts": 1769295180000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 3539.8, "quote_volume": 377.31819, "trades": 6, "taker_buy_volume": 3294.9, "taker_buy_quote": 351.23634}, {"ts": 1769295240000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3300.6, "quote_volume": 351.5139, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295300000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 408.2, "quote_volume": 43.4733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295360000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 245.9, "quote_volume": 26.18835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295420000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 277.7, "quote_volume": 29.57505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295480000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 15829.5, "quote_volume": 1687.39942, "trades": 18, "taker_buy_volume": 11844.0, "taker_buy_quote": 1262.5704}, {"ts": 1769295540000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 15338.7, "quote_volume": 1635.10542, "trades": 8, "taker_buy_volume": 12332.3, "taker_buy_quote": 1314.62318}, {"ts": 1769295600000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1413.8, "quote_volume": 150.71108, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295660000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 16663.1, "quote_volume": 1776.70708, "trades": 23, "taker_buy_volume": 11558.8, "taker_buy_quote": 1232.5887}, {"ts": 1769295720000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 268.7, "quote_volume": 28.64342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295780000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 9709.7, "quote_volume": 1035.01933, "trades": 18, "taker_buy_volume": 2643.6, "taker_buy_quote": 281.80776}, {"ts": 1769295840000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1226.9, "quote_volume": 130.66485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295900000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 14631.0, "quote_volume": 1558.2015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295960000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 538.2, "quote_volume": 57.34126, "trades": 2, "taker_buy_volume": 229.6, "taker_buy_quote": 24.47536}, {"ts": 1769296020000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 4066.3, "quote_volume": 433.43751, "trades": 5, "taker_buy_volume": 3765.6, "taker_buy_quote": 401.41296}, {"ts": 1769296080000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 96586.4, "quote_volume": 10303.26195, "trades": 72, "taker_buy_volume": 61850.6, "taker_buy_quote": 6598.91457}, {"ts": 1769296140000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 7103.9, "quote_volume": 757.25177, "trades": 11, "taker_buy_volume": 939.3, "taker_buy_quote": 100.12938}, {"ts": 1769296200000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 26286.8, "quote_volume": 2802.18639, "trades": 14, "taker_buy_volume": 26003.4, "taker_buy_quote": 2771.97595}, {"ts": 1769296260000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 231.9, "quote_volume": 24.72054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296320000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 11551.2, "quote_volume": 1231.35792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296380000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 257.3, "quote_volume": 27.42818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296440000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3150.5, "quote_volume": 336.12997, "trades": 3, "taker_buy_volume": 2866.7, "taker_buy_quote": 305.87689}, {"ts": 1769296500000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 19614.5, "quote_volume": 2092.86067, "trades": 20, "taker_buy_volume": 15177.8, "taker_buy_quote": 1619.47126}, {"ts": 1769296560000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 94016.7, "quote_volume": 10022.30101, "trades": 32, "taker_buy_volume": 42866.4, "taker_buy_quote": 4569.67903}, {"ts": 1769296620000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 31324.7, "quote_volume": 3336.796, "trades": 15, "taker_buy_volume": 1107.0, "taker_buy_quote": 118.0062}, {"ts": 1769296680000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 12747.8, "quote_volume": 1357.84691, "trades": 8, "taker_buy_volume": 2062.1, "taker_buy_quote": 219.81986}, {"ts": 1769296740000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 5920.2, "quote_volume": 631.00275, "trades": 12, "taker_buy_volume": 4939.5, "taker_buy_quote": 526.5507}, {"ts": 1769296800000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 269.6, "quote_volume": 28.73936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296860000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 6193.8, "quote_volume": 659.69971, "trades": 29, "taker_buy_volume": 900.0, "taker_buy_quote": 95.85}, {"ts": 1769296920000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 745.6, "quote_volume": 79.37035, "trades": 6, "taker_buy_volume": 385.1, "taker_buy_quote": 41.01315}, {"ts": 1769296980000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1804.6, "quote_volume": 192.02338, "trades": 5, "taker_buy_volume": 139.4, "taker_buy_quote": 14.8461}, {"ts": 1769297040000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 415.1, "quote_volume": 44.1845, "trades": 3, "taker_buy_volume": 178.6, "taker_buy_quote": 19.0209}, {"ts": 1769297100000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2273.8, "quote_volume": 242.13069, "trades": 3, "taker_buy_volume": 1983.7, "taker_buy_quote": 211.26405}, {"ts": 1769297160000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 25169.6, "quote_volume": 2677.95315, "trades": 28, "taker_buy_volume": 178.8, "taker_buy_quote": 19.02432}, {"ts": 1769297220000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 617.0, "quote_volume": 65.59745, "trades": 5, "taker_buy_volume": 103.5, "taker_buy_quote": 11.0124}, {"ts": 1769297280000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 35072.5, "quote_volume": 3731.82177, "trades": 22, "taker_buy_volume": 30042.4, "taker_buy_quote": 3196.64122}, {"ts": 1769297340000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 616.3, "quote_volume": 65.59218, "trades": 7, "taker_buy_volume": 178.6, "taker_buy_quote": 19.0209}, {"ts": 1769297400000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 371.8, "quote_volume": 39.56797, "trades": 4, "taker_buy_volume": 84.5, "taker_buy_quote": 8.99925}, {"ts": 1769297460000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 498.0, "quote_volume": 52.9872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297520000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 503.1, "quote_volume": 53.52984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 351.3, "quote_volume": 37.37832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297640000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1296.2, "quote_volume": 138.01535, "trades": 3, "taker_buy_volume": 996.7, "taker_buy_quote": 106.14855}, {"ts": 1769297700000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 14084.4, "quote_volume": 1498.54386, "trades": 9, "taker_buy_volume": 150.5, "taker_buy_quote": 16.0132}, {"ts": 1769297760000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 5629.9, "quote_volume": 598.89353, "trades": 9, "taker_buy_volume": 4351.6, "taker_buy_quote": 463.01024}, {"ts": 1769297820000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 365.9, "quote_volume": 38.90456, "trades": 3, "taker_buy_volume": 93.9, "taker_buy_quote": 9.99096}, {"ts": 1769297880000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3811.5, "quote_volume": 405.51267, "trades": 7, "taker_buy_volume": 3502.2, "taker_buy_quote": 372.63408}, {"ts": 1769297940000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1477.4, "quote_volume": 157.15288, "trades": 8, "taker_buy_volume": 1052.6, "taker_buy_quote": 111.99664}, {"ts": 1769298000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2617.0, "quote_volume": 278.20686, "trades": 11, "taker_buy_volume": 197.6, "taker_buy_quote": 21.02464}, {"ts": 1769298060000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2251.9, "quote_volume": 239.41485, "trades": 8, "taker_buy_volume": 378.8, "taker_buy_quote": 40.30432}, {"ts": 1769298120000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 750.8, "quote_volume": 79.84768, "trades": 9, "taker_buy_volume": 376.4, "taker_buy_quote": 40.04896}, {"ts": 1769298180000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 432.9, "quote_volume": 46.03609, "trades": 5, "taker_buy_volume": 188.2, "taker_buy_quote": 20.02448}, {"ts": 1769298240000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 130417.0, "quote_volume": 13861.05492, "trades": 25, "taker_buy_volume": 169.4, "taker_buy_quote": 18.02416}, {"ts": 1769298300000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 43023.2, "quote_volume": 4569.1729, "trades": 26, "taker_buy_volume": 14778.5, "taker_buy_quote": 1569.58576}, {"ts": 1769298360000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1739.2, "quote_volume": 184.70304, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298420000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 394.7, "quote_volume": 41.91714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298480000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 24867.2, "quote_volume": 2643.35278, "trades": 17, "taker_buy_volume": 12985.3, "taker_buy_quote": 1380.33739}, {"ts": 1769298540000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 222.6, "quote_volume": 23.66238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298600000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 409.0, "quote_volume": 43.4767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298660000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 549.5, "quote_volume": 58.44004, "trades": 4, "taker_buy_volume": 281.9, "taker_buy_quote": 29.99416}, {"ts": 1769298720000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 19199.0, "quote_volume": 2042.7334, "trades": 6, "taker_buy_volume": 18797.0, "taker_buy_quote": 2000.0008}, {"ts": 1769298780000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 6775.4, "quote_volume": 720.86468, "trades": 9, "taker_buy_volume": 6396.6, "taker_buy_quote": 680.59824}, {"ts": 1769298840000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 399.0, "quote_volume": 42.4137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298900000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 266.7, "quote_volume": 28.35021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298960000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 274.7, "quote_volume": 29.20061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299020000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 293.7, "quote_volume": 31.22031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299080000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 22361.5, "quote_volume": 2377.02745, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299140000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 242094.2, "quote_volume": 25715.31455, "trades": 64, "taker_buy_volume": 8105.7, "taker_buy_quote": 861.62603}, {"ts": 1769299200000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 399.0, "quote_volume": 42.38133, "trades": 3, "taker_buy_volume": 75.3, "taker_buy_quote": 8.00439}, {"ts": 1769299260000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 709.8, "quote_volume": 75.4286, "trades": 3, "taker_buy_volume": 478.4, "taker_buy_quote": 50.85392}, {"ts": 1769299320000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 284.3, "quote_volume": 30.19266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299380000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 78146.5, "quote_volume": 8308.25968, "trades": 30, "taker_buy_volume": 70116.7, "taker_buy_quote": 7454.69194}, {"ts": 1769299440000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 289.1, "quote_volume": 30.70242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299500000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 333.0, "quote_volume": 35.374, "trades": 2, "taker_buy_volume": 94.0, "taker_buy_quote": 9.9922}, {"ts": 1769299560000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 305.2, "quote_volume": 32.41224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299620000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 33647.9, "quote_volume": 3577.17939, "trades": 32, "taker_buy_volume": 9674.4, "taker_buy_quote": 1028.82514}, {"ts": 1769299680000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 7739.8, "quote_volume": 821.96676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299740000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 98367.4, "quote_volume": 10456.83914, "trades": 20, "taker_buy_volume": 97631.7, "taker_buy_quote": 10378.63423}, {"ts": 1769299800000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 29606.3, "quote_volume": 3150.0705, "trades": 20, "taker_buy_volume": 29208.1, "taker_buy_quote": 3107.74184}, {"ts": 1769299860000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 14073.4, "quote_volume": 1497.92559, "trades": 11, "taker_buy_volume": 13666.9, "taker_buy_quote": 1454.67399}, {"ts": 1769299920000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 719.8, "quote_volume": 76.58672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299980000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 8592.8, "quote_volume": 914.27392, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 751.5, "quote_volume": 79.89386, "trades": 6, "taker_buy_volume": 94.1, "taker_buy_quote": 10.01224}, {"ts": 1769300100000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 85093.4, "quote_volume": 9055.38118, "trades": 24, "taker_buy_volume": 84508.4, "taker_buy_quote": 8993.18086}, {"ts": 1769300160000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 701.0, "quote_volume": 74.54828, "trades": 6, "taker_buy_volume": 319.8, "taker_buy_quote": 34.02672}, {"ts": 1769300220000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 15230.4, "quote_volume": 1617.77841, "trades": 24, "taker_buy_volume": 1357.4, "taker_buy_quote": 144.29162}, {"ts": 1769300280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 487.7, "quote_volume": 51.84251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300340000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 294.2, "quote_volume": 31.27346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300400000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2061.9, "quote_volume": 219.39834, "trades": 13, "taker_buy_volume": 1669.9, "taker_buy_quote": 177.68954}, {"ts": 1769300460000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 11327.8, "quote_volume": 1205.27792, "trades": 19, "taker_buy_volume": 4958.4, "taker_buy_quote": 527.57376}, {"ts": 1769300520000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 69091.6, "quote_volume": 7354.55893, "trades": 24, "taker_buy_volume": 27435.7, "taker_buy_quote": 2922.10172}, {"ts": 1769300580000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 39660.6, "quote_volume": 4227.81996, "trades": 29, "taker_buy_volume": 21664.2, "taker_buy_quote": 2309.40372}, {"ts": 1769300640000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 72216.2, "quote_volume": 7706.26823, "trades": 24, "taker_buy_volume": 71905.5, "taker_buy_quote": 7673.11654}, {"ts": 1769300700000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 274.4, "quote_volume": 29.27848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300760000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 234.4, "quote_volume": 25.01048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 32692.3, "quote_volume": 3492.09497, "trades": 17, "taker_buy_volume": 32477.2, "taker_buy_quote": 3469.12229}, {"ts": 1769300880000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 7546.4, "quote_volume": 806.46916, "trades": 5, "taker_buy_volume": 5136.4, "taker_buy_quote": 549.08116}, {"ts": 1769300940000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 35788.5, "quote_volume": 3826.63175, "trades": 27, "taker_buy_volume": 35472.9, "taker_buy_quote": 3792.89411}, {"ts": 1769301000000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 87970.5, "quote_volume": 9398.60341, "trades": 44, "taker_buy_volume": 1992.5, "taker_buy_quote": 212.799}, {"ts": 1769301060000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 58737.2, "quote_volume": 6273.10542, "trades": 16, "taker_buy_volume": 13123.3, "taker_buy_quote": 1401.56844}, {"ts": 1769301120000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 285.2, "quote_volume": 30.43084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301180000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 87162.2, "quote_volume": 9310.31614, "trades": 28, "taker_buy_volume": 41365.5, "taker_buy_quote": 4419.2754}, {"ts": 1769301240000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 817.3, "quote_volume": 87.17936, "trades": 8, "taker_buy_volume": 74.8, "taker_buy_quote": 7.98116}, {"ts": 1769301300000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 8860.7, "quote_volume": 944.52337, "trades": 10, "taker_buy_volume": 7147.8, "taker_buy_quote": 761.95548}, {"ts": 1769301360000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 4429.1, "quote_volume": 472.11698, "trades": 16, "taker_buy_volume": 4030.4, "taker_buy_quote": 429.64064}, {"ts": 1769301420000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 36332.2, "quote_volume": 3873.54486, "trades": 13, "taker_buy_volume": 35144.4, "taker_buy_quote": 3746.92538}, {"ts": 1769301480000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3431.8, "quote_volume": 365.79762, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301540000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 5689.3, "quote_volume": 605.91045, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301600000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 5618.7, "quote_volume": 598.39155, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301660000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 21727.2, "quote_volume": 2313.88378, "trades": 27, "taker_buy_volume": 13480.8, "taker_buy_quote": 1435.7052}, {"ts": 1769301720000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 560.2, "quote_volume": 59.63443, "trades": 4, "taker_buy_volume": 291.5, "taker_buy_quote": 31.04475}, {"ts": 1769301780000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 392.0, "quote_volume": 41.7088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301840000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 425.4, "quote_volume": 45.26256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301900000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 7501.8, "quote_volume": 798.19152, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301960000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 394.4, "quote_volume": 41.93585, "trades": 2, "taker_buy_volume": 111.3, "taker_buy_quote": 11.84232}, {"ts": 1769302020000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 18128.3, "quote_volume": 1928.87896, "trades": 13, "taker_buy_volume": 16527.2, "taker_buy_quote": 1758.55041}, {"ts": 1769302080000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 21621.1, "quote_volume": 2300.48504, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302140000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 15680.6, "quote_volume": 1668.41584, "trades": 18, "taker_buy_volume": 6344.7, "taker_buy_quote": 675.07608}, {"ts": 1769302200000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 38127.4, "quote_volume": 4056.73186, "trades": 30, "taker_buy_volume": 3458.9, "taker_buy_quote": 368.02696}, {"ts": 1769302260000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 25777.5, "quote_volume": 2742.70237, "trades": 18, "taker_buy_volume": 10440.2, "taker_buy_quote": 1110.83728}, {"ts": 1769302320000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 68180.9, "quote_volume": 7261.23895, "trades": 49, "taker_buy_volume": 63362.4, "taker_buy_quote": 6748.0956}, {"ts": 1769302380000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 358.2, "quote_volume": 38.1483, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302440000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 18647.3, "quote_volume": 1985.8874, "trades": 14, "taker_buy_volume": 48.0, "taker_buy_quote": 5.112}, {"ts": 1769302500000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 17782.0, "quote_volume": 1894.77134, "trades": 24, "taker_buy_volume": 14052.3, "taker_buy_quote": 1497.18532}, {"ts": 1769302560000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3650.2, "quote_volume": 389.15483, "trades": 13, "taker_buy_volume": 2807.5, "taker_buy_quote": 299.32301}, {"ts": 1769302620000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 661.0, "quote_volume": 70.4626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302680000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 6400.8, "quote_volume": 682.9168, "trades": 12, "taker_buy_volume": 5915.2, "taker_buy_quote": 631.15184}, {"ts": 1769302740000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 446.8, "quote_volume": 47.62888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302800000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 294.8, "quote_volume": 31.42568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302860000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 31968.2, "quote_volume": 3411.00694, "trades": 11, "taker_buy_volume": 31675.4, "taker_buy_quote": 3379.76518}, {"ts": 1769302920000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 12942.8, "quote_volume": 1380.94274, "trades": 10, "taker_buy_volume": 103.2, "taker_buy_quote": 11.01144}, {"ts": 1769302980000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 55025.5, "quote_volume": 5876.56159, "trades": 19, "taker_buy_volume": 54715.4, "taker_buy_quote": 5843.47392}, {"ts": 1769303040000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3114.9, "quote_volume": 332.62974, "trades": 5, "taker_buy_volume": 2699.1, "taker_buy_quote": 288.26388}, {"ts": 1769303100000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2783.7, "quote_volume": 296.98127, "trades": 14, "taker_buy_volume": 1122.8, "taker_buy_quote": 119.80276}, {"ts": 1769303160000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 4081.2, "quote_volume": 435.42941, "trades": 10, "taker_buy_volume": 103.1, "taker_buy_quote": 11.01108}, {"ts": 1769303220000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 276.4, "quote_volume": 29.46424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303280000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1095.6, "quote_volume": 116.90052, "trades": 6, "taker_buy_volume": 1095.6, "taker_buy_quote": 116.90052}, {"ts": 1769303340000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 416.1, "quote_volume": 44.40817, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 11.0004}, {"ts": 1769303400000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 4200.8, "quote_volume": 447.92992, "trades": 13, "taker_buy_volume": 727.0, "taker_buy_quote": 77.5709}, {"ts": 1769303460000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 41692.2, "quote_volume": 4448.2104, "trades": 73, "taker_buy_volume": 33892.9, "taker_buy_quote": 3616.37243}, {"ts": 1769303520000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 591.6, "quote_volume": 63.12372, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303580000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 236.9, "quote_volume": 25.25354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303640000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2649.9, "quote_volume": 282.71386, "trades": 2, "taker_buy_volume": 2345.2, "taker_buy_quote": 250.23284}, {"ts": 1769303700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 262.5, "quote_volume": 27.9825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303760000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 232.6, "quote_volume": 24.79516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303820000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 5057.3, "quote_volume": 538.77679, "trades": 20, "taker_buy_volume": 197.4, "taker_buy_quote": 21.0231}, {"ts": 1769303880000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 29607.7, "quote_volume": 3153.11626, "trades": 26, "taker_buy_volume": 13456.8, "taker_buy_quote": 1433.1492}, {"ts": 1769303940000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2666.4, "quote_volume": 283.9716, "trades": 9, "taker_buy_volume": 2220.5, "taker_buy_quote": 236.48325}, {"ts": 1769304000000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 311.9, "quote_volume": 33.21735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304060000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 17977.8, "quote_volume": 1914.6357, "trades": 14, "taker_buy_volume": 5750.0, "taker_buy_quote": 612.375}, {"ts": 1769304120000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 409.3, "quote_volume": 43.55986, "trades": 2, "taker_buy_volume": 103.4, "taker_buy_quote": 11.0121}, {"ts": 1769304180000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 12520.2, "quote_volume": 1332.15866, "trades": 6, "taker_buy_volume": 93.8, "taker_buy_quote": 9.9897}, {"ts": 1769304240000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 43560.9, "quote_volume": 4634.92205, "trades": 32, "taker_buy_volume": 422.9, "taker_buy_quote": 45.03885}, {"ts": 1769304300000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 48059.4, "quote_volume": 5113.44613, "trades": 26, "taker_buy_volume": 366.6, "taker_buy_quote": 39.01376}, {"ts": 1769304360000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2067.3, "quote_volume": 219.76433, "trades": 12, "taker_buy_volume": 103.4, "taker_buy_quote": 11.00176}, {"ts": 1769304420000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 867.2, "quote_volume": 92.15492, "trades": 8, "taker_buy_volume": 582.8, "taker_buy_quote": 61.95164}, {"ts": 1769304480000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 738.0, "quote_volume": 78.4226, "trades": 6, "taker_buy_volume": 470.0, "taker_buy_quote": 49.961}, {"ts": 1769304540000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 28299.7, "quote_volume": 3008.23321, "trades": 28, "taker_buy_volume": 22840.4, "taker_buy_quote": 2427.93452}, {"ts": 1769304600000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 810.0, "quote_volume": 86.07746, "trades": 7, "taker_buy_volume": 554.6, "taker_buy_quote": 58.95398}, {"ts": 1769304660000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 672.3, "quote_volume": 71.4415, "trades": 6, "taker_buy_volume": 432.4, "taker_buy_quote": 45.96412}, {"ts": 1769304720000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 52057.8, "quote_volume": 5528.52535, "trades": 36, "taker_buy_volume": 20796.6, "taker_buy_quote": 2208.61584}, {"ts": 1769304780000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 460.9, "quote_volume": 48.94758, "trades": 4, "taker_buy_volume": 103.7, "taker_buy_quote": 11.01294}, {"ts": 1769304840000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2288.4, "quote_volume": 243.02808, "trades": 4, "taker_buy_volume": 49.5, "taker_buy_quote": 5.2569}, {"ts": 1769304900000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 11202.4, "quote_volume": 1188.68812, "trades": 14, "taker_buy_volume": 1026.4, "taker_buy_quote": 108.90104}, {"ts": 1769304960000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 10478.8, "quote_volume": 1111.78148, "trades": 17, "taker_buy_volume": 6483.9, "taker_buy_quote": 687.94804}, {"ts": 1769305020000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 43358.6, "quote_volume": 4596.0116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305080000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 417.5, "quote_volume": 44.255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305140000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 366913.6, "quote_volume": 38836.53239, "trades": 56, "taker_buy_volume": 50.0, "taker_buy_quote": 5.3}, {"ts": 1769305200000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 10591.2, "quote_volume": 1121.83473, "trades": 17, "taker_buy_volume": 10289.4, "taker_buy_quote": 1089.90429}, {"ts": 1769305260000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 9214.3, "quote_volume": 975.76576, "trades": 27, "taker_buy_volume": 49.6, "taker_buy_quote": 5.25264}, {"ts": 1769305320000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 276.0, "quote_volume": 29.2284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305380000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 6644.4, "quote_volume": 703.64196, "trades": 8, "taker_buy_volume": 60.5, "taker_buy_quote": 6.40695}, {"ts": 1769305440000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 629.7, "quote_volume": 66.64872, "trades": 5, "taker_buy_volume": 264.6, "taker_buy_quote": 28.02114}, {"ts": 1769305500000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 142986.4, "quote_volume": 15142.61163, "trades": 29, "taker_buy_volume": 142405.1, "taker_buy_quote": 15081.10119}, {"ts": 1769305560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 325.0, "quote_volume": 34.4175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305620000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 30932.5, "quote_volume": 3278.8103, "trades": 20, "taker_buy_volume": 30585.5, "taker_buy_quote": 3242.063}, {"ts": 1769305680000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 21190.7, "quote_volume": 2246.23306, "trades": 13, "taker_buy_volume": 188.6, "taker_buy_quote": 20.01046}, {"ts": 1769305740000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2417.2, "quote_volume": 256.18008, "trades": 10, "taker_buy_volume": 1986.0, "taker_buy_quote": 210.516}, {"ts": 1769305800000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 42955.0, "quote_volume": 4553.23, "trades": 20, "taker_buy_volume": 1048.8, "taker_buy_quote": 111.1728}, {"ts": 1769305860000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 6044.1, "quote_volume": 640.64869, "trades": 9, "taker_buy_volume": 75.5, "taker_buy_quote": 8.003}, {"ts": 1769305920000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 19001.2, "quote_volume": 2012.21393, "trades": 40, "taker_buy_volume": 179.5, "taker_buy_quote": 19.01755}, {"ts": 1769305980000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 750.6, "quote_volume": 79.439, "trades": 5, "taker_buy_volume": 255.2, "taker_buy_quote": 27.02568}, {"ts": 1769306040000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 66710.5, "quote_volume": 7057.97846, "trades": 27, "taker_buy_volume": 44284.2, "taker_buy_quote": 4685.27592}, {"ts": 1769306100000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 228.7, "quote_volume": 24.19646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306160000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 346.3, "quote_volume": 36.63854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306220000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 298.3, "quote_volume": 31.56014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306280000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 35391.3, "quote_volume": 3747.95659, "trades": 16, "taker_buy_volume": 35165.9, "taker_buy_quote": 3724.08673}, {"ts": 1769306340000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 245.3, "quote_volume": 25.97727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306400000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 4770.1, "quote_volume": 505.6062, "trades": 9, "taker_buy_volume": 4526.1, "taker_buy_quote": 479.7666}, {"ts": 1769306460000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 24260.3, "quote_volume": 2571.78416, "trades": 16, "taker_buy_volume": 23971.8, "taker_buy_quote": 2541.20316}, {"ts": 1769306520000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 6438.9, "quote_volume": 682.55115, "trades": 7, "taker_buy_volume": 277.5, "taker_buy_quote": 29.44275}, {"ts": 1769306580000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 706.9, "quote_volume": 74.97121, "trades": 5, "taker_buy_volume": 398.1, "taker_buy_quote": 42.23841}, {"ts": 1769306640000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 14276.3, "quote_volume": 1514.67384, "trades": 21, "taker_buy_volume": 3169.9, "taker_buy_quote": 336.32639}, {"ts": 1769306700000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 398.5, "quote_volume": 42.28085, "trades": 4, "taker_buy_volume": 398.5, "taker_buy_quote": 42.28085}, {"ts": 1769306760000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 10265.5, "quote_volume": 1090.04931, "trades": 17, "taker_buy_volume": 6914.6, "taker_buy_quote": 734.33052}, {"ts": 1769306820000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 48560.2, "quote_volume": 5157.09324, "trades": 27, "taker_buy_volume": 42435.2, "taker_buy_quote": 4506.61824}, {"ts": 1769306880000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 9333.1, "quote_volume": 991.13912, "trades": 7, "taker_buy_volume": 8972.1, "taker_buy_quote": 952.83702}, {"ts": 1769306940000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2050.5, "quote_volume": 217.71141, "trades": 10, "taker_buy_volume": 1533.6, "taker_buy_quote": 162.86832}, {"ts": 1769307000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 798.1, "quote_volume": 84.67841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307060000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 266.9, "quote_volume": 28.31809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307120000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 792.0, "quote_volume": 84.0867, "trades": 2, "taker_buy_volume": 555.0, "taker_buy_quote": 58.941}, {"ts": 1769307180000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 815.1, "quote_volume": 86.53564, "trades": 3, "taker_buy_volume": 535.3, "taker_buy_quote": 56.84886}, {"ts": 1769307240000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 16490.9, "quote_volume": 1751.30629, "trades": 8, "taker_buy_volume": 16218.0, "taker_buy_quote": 1722.3516}, {"ts": 1769307300000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1322.7, "quote_volume": 140.56481, "trades": 4, "taker_buy_volume": 940.7, "taker_buy_quote": 99.99641}, {"ts": 1769307360000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 34908.6, "quote_volume": 3707.24422, "trades": 22, "taker_buy_volume": 2331.7, "taker_buy_quote": 247.62654}, {"ts": 1769307420000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 531.8, "quote_volume": 56.45601, "trades": 4, "taker_buy_volume": 320.3, "taker_buy_quote": 34.01586}, {"ts": 1769307480000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 613.9, "quote_volume": 65.14327, "trades": 5, "taker_buy_volume": 84.8, "taker_buy_quote": 9.00576}, {"ts": 1769307540000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 43357.9, "quote_volume": 4600.24116, "trades": 17, "taker_buy_volume": 94.3, "taker_buy_quote": 10.01466}, {"ts": 1769307600000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2311.3, "quote_volume": 244.9978, "trades": 14, "taker_buy_volume": 103.9, "taker_buy_quote": 11.0134}, {"ts": 1769307660000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 16567.0, "quote_volume": 1756.07584, "trades": 21, "taker_buy_volume": 16107.1, "taker_buy_quote": 1707.37243}, {"ts": 1769307720000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 1896.5, "quote_volume": 201.01769, "trades": 14, "taker_buy_volume": 283.3, "taker_buy_quote": 30.03735}, {"ts": 1769307780000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 6764.2, "quote_volume": 716.95948, "trades": 16, "taker_buy_volume": 5807.0, "taker_buy_quote": 615.542}, {"ts": 1769307840000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 33745.7, "quote_volume": 3578.56281, "trades": 16, "taker_buy_volume": 15261.6, "taker_buy_quote": 1619.24821}, {"ts": 1769307900000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1496.9, "quote_volume": 158.61987, "trades": 11, "taker_buy_volume": 981.6, "taker_buy_quote": 104.0496}, {"ts": 1769307960000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 863.7, "quote_volume": 91.5522, "trades": 7, "taker_buy_volume": 478.1, "taker_buy_quote": 50.6786}, {"ts": 1769308020000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1822.3, "quote_volume": 193.11949, "trades": 11, "taker_buy_volume": 330.4, "taker_buy_quote": 35.0224}, {"ts": 1769308080000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 28557.5, "quote_volume": 3027.05381, "trades": 17, "taker_buy_volume": 28145.6, "taker_buy_quote": 2983.4336}, {"ts": 1769308140000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 425.3, "quote_volume": 45.04966, "trades": 5, "taker_buy_volume": 103.9, "taker_buy_quote": 11.0134}, {"ts": 1769308200000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 556.3, "quote_volume": 58.92067, "trades": 6, "taker_buy_volume": 85.0, "taker_buy_quote": 9.01}, {"ts": 1769308260000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 687.4, "quote_volume": 72.80321, "trades": 7, "taker_buy_volume": 75.5, "taker_buy_quote": 8.003}, {"ts": 1769308320000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1626.0, "quote_volume": 172.36544, "trades": 10, "taker_buy_volume": 1142.3, "taker_buy_quote": 121.09324}, {"ts": 1769308380000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 21037.8, "quote_volume": 2230.0068, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308440000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 14217.2, "quote_volume": 1507.51286, "trades": 14, "taker_buy_volume": 13729.2, "taker_buy_quote": 1455.82517}, {"ts": 1769308500000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1467.7, "quote_volume": 155.6762, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 106.1}, {"ts": 1769308560000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4288.0, "quote_volume": 454.528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308620000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308680000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 237.5, "quote_volume": 25.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308740000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 34505.2, "quote_volume": 3656.91287, "trades": 23, "taker_buy_volume": 5038.3, "taker_buy_quote": 534.0598}, {"ts": 1769308800000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 667.1, "quote_volume": 70.67186, "trades": 7, "taker_buy_volume": 259.7, "taker_buy_quote": 27.5282}, {"ts": 1769308860000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 444.9, "quote_volume": 47.12149, "trades": 4, "taker_buy_volume": 65.8, "taker_buy_quote": 6.9748}, {"ts": 1769308920000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 231.3, "quote_volume": 24.49467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308980000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3193.7, "quote_volume": 338.21283, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309040000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 16691.1, "quote_volume": 1766.17553, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309100000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 4081.3, "quote_volume": 431.7729, "trades": 11, "taker_buy_volume": 3691.0, "taker_buy_quote": 390.5078}, {"ts": 1769309160000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 791.9, "quote_volume": 83.78302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309220000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 529.0, "quote_volume": 55.97397, "trades": 4, "taker_buy_volume": 57.7, "taker_buy_quote": 6.11043}, {"ts": 1769309280000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 8215.8, "quote_volume": 870.02372, "trades": 12, "taker_buy_volume": 7920.8, "taker_buy_quote": 838.81272}, {"ts": 1769309340000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 430.9, "quote_volume": 45.58922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1576.3, "quote_volume": 166.93017, "trades": 7, "taker_buy_volume": 1292.3, "taker_buy_quote": 136.85457}, {"ts": 1769309460000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 399.1, "quote_volume": 42.27316, "trades": 3, "taker_buy_volume": 84.7, "taker_buy_quote": 8.9782}, {"ts": 1769309520000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 253.0, "quote_volume": 26.7927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309580000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 413.2, "quote_volume": 43.77711, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 20.3838}, {"ts": 1769309640000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 671.0, "quote_volume": 71.09388, "trades": 4, "taker_buy_volume": 349.8, "taker_buy_quote": 37.0788}, {"ts": 1769309700000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 245.6, "quote_volume": 26.00904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309760000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 269.8, "quote_volume": 28.57182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309820000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 527.4, "quote_volume": 55.85166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309880000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 245.6, "quote_volume": 26.00904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309940000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 735.8, "quote_volume": 77.96838, "trades": 2, "taker_buy_volume": 471.6, "taker_buy_quote": 49.9896}, {"ts": 1769310000000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 420.5, "quote_volume": 44.53095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310060000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 282.6, "quote_volume": 29.92734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310120000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1057, "volume": 359931.1, "quote_volume": 38054.85321, "trades": 114, "taker_buy_volume": 37308.4, "taker_buy_quote": 3944.26102}, {"ts": 1769310180000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 18384.1, "quote_volume": 1943.19937, "trades": 17, "taker_buy_volume": 11511.0, "taker_buy_quote": 1216.7127}, {"ts": 1769310240000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 48616.0, "quote_volume": 5143.54128, "trades": 16, "taker_buy_volume": 48300.8, "taker_buy_quote": 5110.22464}, {"ts": 1769310300000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 65503.2, "quote_volume": 6930.21445, "trades": 17, "taker_buy_volume": 37993.3, "taker_buy_quote": 4019.69114}, {"ts": 1769310360000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1865.4, "quote_volume": 197.32473, "trades": 10, "taker_buy_volume": 420.6, "taker_buy_quote": 44.49948}, {"ts": 1769310420000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 486.8, "quote_volume": 51.45476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1618.7, "quote_volume": 171.09659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310540000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 96697.9, "quote_volume": 10211.29824, "trades": 22, "taker_buy_volume": 30114.5, "taker_buy_quote": 3180.0912}, {"ts": 1769310600000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 3095.1, "quote_volume": 326.84256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310660000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 6998.7, "quote_volume": 739.7853, "trades": 11, "taker_buy_volume": 6605.1, "taker_buy_quote": 698.18178}, {"ts": 1769310720000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1650.9, "quote_volume": 174.45668, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310780000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 297.0, "quote_volume": 31.3632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310840000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 4320.1, "quote_volume": 456.20256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310900000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 154660.3, "quote_volume": 16317.86295, "trades": 57, "taker_buy_volume": 71976.5, "taker_buy_quote": 7593.82635}, {"ts": 1769310960000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 23852.1, "quote_volume": 2516.39655, "trades": 32, "taker_buy_volume": 6545.1, "taker_buy_quote": 690.50805}, {"ts": 1769311020000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1256.9, "quote_volume": 132.60295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311080000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 12775.1, "quote_volume": 1347.77778, "trades": 16, "taker_buy_volume": 47.3, "taker_buy_quote": 4.99488}, {"ts": 1769311140000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 405.3, "quote_volume": 42.73356, "trades": 4, "taker_buy_volume": 149.4, "taker_buy_quote": 15.7617}, {"ts": 1769311200000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 6307.7, "quote_volume": 665.43184, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311260000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 12455.3, "quote_volume": 1312.80409, "trades": 26, "taker_buy_volume": 1424.0, "taker_buy_quote": 150.10507}, {"ts": 1769311320000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 9919.1, "quote_volume": 1045.7101, "trades": 14, "taker_buy_volume": 2369.6, "taker_buy_quote": 249.9928}, {"ts": 1769311380000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 347.9, "quote_volume": 36.66866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311440000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 1363.4, "quote_volume": 143.8343, "trades": 11, "taker_buy_volume": 946.0, "taker_buy_quote": 99.80998}, {"ts": 1769311500000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 641.6, "quote_volume": 67.69636, "trades": 6, "taker_buy_volume": 75.6, "taker_buy_quote": 7.98336}, {"ts": 1769311560000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 8245.1, "quote_volume": 870.65847, "trades": 5, "taker_buy_volume": 8004.2, "taker_buy_quote": 845.24352}, {"ts": 1769311620000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 291.5, "quote_volume": 30.75325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311680000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 309.7, "quote_volume": 32.67335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311740000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 4910.2, "quote_volume": 517.99835, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311800000, "open": 0.1054, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 318122.1, "quote_volume": 33476.69754, "trades": 92, "taker_buy_volume": 16756.7, "taker_buy_quote": 1764.02074}, {"ts": 1769311860000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 169452.0, "quote_volume": 17838.33712, "trades": 51, "taker_buy_volume": 139495.3, "taker_buy_quote": 14686.92122}, {"ts": 1769311920000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1623.5, "quote_volume": 171.09373, "trades": 8, "taker_buy_volume": 1292.0, "taker_buy_quote": 136.1768}, {"ts": 1769311980000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 649.2, "quote_volume": 68.40062, "trades": 3, "taker_buy_volume": 398.6, "taker_buy_quote": 42.01244}, {"ts": 1769312040000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 251.2, "quote_volume": 26.45136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312100000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 448.1, "quote_volume": 47.18493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312160000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 11471.4, "quote_volume": 1208.55969, "trades": 15, "taker_buy_volume": 6023.1, "taker_buy_quote": 634.83474}, {"ts": 1769312220000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 16395.3, "quote_volume": 1728.06462, "trades": 18, "taker_buy_volume": 10390.9, "taker_buy_quote": 1095.20086}, {"ts": 1769312280000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 12071.8, "quote_volume": 1272.34534, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312340000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 8024.3, "quote_volume": 845.73182, "trades": 11, "taker_buy_volume": 7730.3, "taker_buy_quote": 814.77362}, {"ts": 1769312400000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1388.5, "quote_volume": 146.48675, "trades": 9, "taker_buy_volume": 1132.3, "taker_buy_quote": 119.45765}, {"ts": 1769312460000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 5472.4, "quote_volume": 577.3382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312520000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 26583.4, "quote_volume": 2804.5487, "trades": 11, "taker_buy_volume": 3429.4, "taker_buy_quote": 361.8017}, {"ts": 1769312580000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 4042.9, "quote_volume": 426.49675, "trades": 9, "taker_buy_volume": 220.5, "taker_buy_quote": 23.26275}, {"ts": 1769312640000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1287.7, "quote_volume": 135.72358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312700000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 3985.4, "quote_volume": 420.43845, "trades": 10, "taker_buy_volume": 2723.5, "taker_buy_quote": 287.32925}, {"ts": 1769312760000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 291.6, "quote_volume": 30.73464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312820000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1847.9, "quote_volume": 194.76866, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312880000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 350.5, "quote_volume": 36.91396, "trades": 2, "taker_buy_volume": 63.1, "taker_buy_quote": 6.65074}, {"ts": 1769312940000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1636.7, "quote_volume": 172.50818, "trades": 6, "taker_buy_volume": 1354.4, "taker_buy_quote": 142.75376}, {"ts": 1769313000000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 10985.7, "quote_volume": 1158.9738, "trades": 25, "taker_buy_volume": 9443.1, "taker_buy_quote": 996.25179}, {"ts": 1769313060000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 4350.1, "quote_volume": 459.22442, "trades": 10, "taker_buy_volume": 2888.7, "taker_buy_quote": 305.04672}, {"ts": 1769313120000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 985.2, "quote_volume": 103.90478, "trades": 7, "taker_buy_volume": 647.0, "taker_buy_quote": 68.2585}, {"ts": 1769313180000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 631.4, "quote_volume": 66.57613, "trades": 6, "taker_buy_volume": 265.7, "taker_buy_quote": 28.03135}, {"ts": 1769313240000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 767.1, "quote_volume": 80.89787, "trades": 4, "taker_buy_volume": 455.3, "taker_buy_quote": 48.03415}, {"ts": 1769313300000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 392.9, "quote_volume": 41.41166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313360000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 5801.9, "quote_volume": 612.11944, "trades": 12, "taker_buy_volume": 5296.3, "taker_buy_quote": 558.78622}, {"ts": 1769313420000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 608.0, "quote_volume": 64.15349, "trades": 5, "taker_buy_volume": 94.9, "taker_buy_quote": 10.02144}, {"ts": 1769313480000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 13363.7, "quote_volume": 1409.84709, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313540000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313600000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 10650.7, "quote_volume": 1122.56278, "trades": 33, "taker_buy_volume": 2062.8, "taker_buy_quote": 217.41912}, {"ts": 1769313660000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 28522.6, "quote_volume": 3009.10236, "trades": 30, "taker_buy_volume": 28099.0, "taker_buy_quote": 2964.4445}, {"ts": 1769313720000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 31967.1, "quote_volume": 3374.56628, "trades": 29, "taker_buy_volume": 20616.4, "taker_buy_quote": 2177.0769}, {"ts": 1769313780000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 238.7, "quote_volume": 25.20672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313840000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 297.3, "quote_volume": 31.39488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313900000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 366.8, "quote_volume": 38.73408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313960000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 294.9, "quote_volume": 31.14144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314020000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 31808.1, "quote_volume": 3358.93536, "trades": 25, "taker_buy_volume": 2872.5, "taker_buy_quote": 303.336}, {"ts": 1769314080000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 7606.5, "quote_volume": 803.12326, "trades": 10, "taker_buy_volume": 150.7, "taker_buy_quote": 15.91392}, {"ts": 1769314140000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 338.8, "quote_volume": 35.7434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314200000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1215.2, "quote_volume": 128.2036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314260000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 284.1, "quote_volume": 29.97255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314320000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1748.7, "quote_volume": 184.48785, "trades": 10, "taker_buy_volume": 106.9, "taker_buy_quote": 11.27795}, {"ts": 1769314380000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 290.5, "quote_volume": 30.6187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314440000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 10224.5, "quote_volume": 1077.62678, "trades": 17, "taker_buy_volume": 237.3, "taker_buy_quote": 25.01996}, {"ts": 1769314500000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 1694.0, "quote_volume": 178.56963, "trades": 9, "taker_buy_volume": 1445.0, "taker_buy_quote": 152.32503}, {"ts": 1769314560000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 360.0, "quote_volume": 37.944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314620000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 315.8, "quote_volume": 33.28532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314680000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 290.7, "quote_volume": 30.64658, "trades": 2, "taker_buy_volume": 68.0, "taker_buy_quote": 7.174}, {"ts": 1769314740000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 321.8, "quote_volume": 33.91772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314800000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 468.9, "quote_volume": 49.42206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314860000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1093.8, "quote_volume": 115.28652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314920000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 10964.4, "quote_volume": 1155.64776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314980000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 233.0, "quote_volume": 24.5582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315040000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 211.7, "quote_volume": 22.31318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315100000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 3221.9, "quote_volume": 339.58826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315160000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 417.9, "quote_volume": 44.0646, "trades": 2, "taker_buy_volume": 179.4, "taker_buy_quote": 18.9267}, {"ts": 1769315220000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 52298.5, "quote_volume": 5517.49175, "trades": 13, "taker_buy_volume": 52298.5, "taker_buy_quote": 5517.49175}, {"ts": 1769315280000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 303.8, "quote_volume": 32.0509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315340000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 2010.0, "quote_volume": 212.24782, "trades": 11, "taker_buy_volume": 1723.9, "taker_buy_quote": 182.06427}, {"ts": 1769315400000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 3882.4, "quote_volume": 410.34368, "trades": 10, "taker_buy_volume": 341.2, "taker_buy_quote": 36.06484}, {"ts": 1769315460000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 8821.0, "quote_volume": 932.36502, "trades": 18, "taker_buy_volume": 4135.4, "taker_buy_quote": 437.12595}, {"ts": 1769315520000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 37295.6, "quote_volume": 3946.13613, "trades": 40, "taker_buy_volume": 16446.5, "taker_buy_quote": 1740.30986}, {"ts": 1769315580000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 830.4, "quote_volume": 87.91299, "trades": 6, "taker_buy_volume": 566.7, "taker_buy_quote": 60.01353}, {"ts": 1769315640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 268.5, "quote_volume": 28.4073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315700000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 17580.1, "quote_volume": 1861.7034, "trades": 12, "taker_buy_volume": 17288.2, "taker_buy_quote": 1830.82038}, {"ts": 1769315760000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 34019.9, "quote_volume": 3601.97105, "trades": 28, "taker_buy_volume": 56.9, "taker_buy_quote": 6.02571}, {"ts": 1769315820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 291.6, "quote_volume": 30.85128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315880000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 334.7, "quote_volume": 35.42136, "trades": 5, "taker_buy_volume": 101.0, "taker_buy_quote": 10.6959}, {"ts": 1769315940000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 299.2, "quote_volume": 31.66046, "trades": 3, "taker_buy_volume": 51.0, "taker_buy_quote": 5.4009}, {"ts": 1769316000000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1689.7, "quote_volume": 178.9119, "trades": 2, "taker_buy_volume": 1416.4, "taker_buy_quote": 149.99676}, {"ts": 1769316060000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 4684.7, "quote_volume": 495.64126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316120000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 13370.1, "quote_volume": 1414.52423, "trades": 13, "taker_buy_volume": 5983.3, "taker_buy_quote": 633.03314}, {"ts": 1769316180000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 4442.8, "quote_volume": 470.03973, "trades": 11, "taker_buy_volume": 4103.7, "taker_buy_quote": 434.17146}, {"ts": 1769316240000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1896.5, "quote_volume": 200.6497, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316300000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 423.5, "quote_volume": 44.8113, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 5.295}, {"ts": 1769316360000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 24704.8, "quote_volume": 2613.58685, "trades": 12, "taker_buy_volume": 2362.9, "taker_buy_quote": 249.99482}, {"ts": 1769316420000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 29118.5, "quote_volume": 3077.82545, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 289.6, "quote_volume": 30.61072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316540000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 244.2, "quote_volume": 25.81194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316600000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 313.0, "quote_volume": 33.0841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316660000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 258.4, "quote_volume": 27.31288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316720000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 348.2, "quote_volume": 36.80474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316780000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 218.2, "quote_volume": 23.06374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316840000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 285.5, "quote_volume": 30.17735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316900000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 42634.0, "quote_volume": 4506.4138, "trades": 44, "taker_buy_volume": 17180.5, "taker_buy_quote": 1815.97885}, {"ts": 1769316960000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5191.1, "quote_volume": 548.69927, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317020000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 9852.5, "quote_volume": 1041.38637, "trades": 7, "taker_buy_volume": 9623.7, "taker_buy_quote": 1017.22509}, {"ts": 1769317080000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 373.6, "quote_volume": 39.45216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317140000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1989.6, "quote_volume": 210.07104, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317200000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 25489.0, "quote_volume": 2689.06075, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317260000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 29289.6, "quote_volume": 3085.66331, "trades": 20, "taker_buy_volume": 1156.0, "taker_buy_quote": 121.93718}, {"ts": 1769317320000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 3177.3, "quote_volume": 334.84519, "trades": 15, "taker_buy_volume": 2679.1, "taker_buy_quote": 282.37714}, {"ts": 1769317380000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 36670.7, "quote_volume": 3864.6365, "trades": 13, "taker_buy_volume": 31968.2, "taker_buy_quote": 3369.44828}, {"ts": 1769317440000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 561.6, "quote_volume": 59.19264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317500000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1024.0, "quote_volume": 108.00239, "trades": 3, "taker_buy_volume": 727.9, "taker_buy_quote": 76.79345}, {"ts": 1769317560000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 16453.7, "quote_volume": 1735.84294, "trades": 11, "taker_buy_volume": 16229.6, "taker_buy_quote": 1712.2228}, {"ts": 1769317620000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 9198.6, "quote_volume": 970.42932, "trades": 11, "taker_buy_volume": 8968.8, "taker_buy_quote": 946.2084}, {"ts": 1769317680000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 437.3, "quote_volume": 46.14886, "trades": 4, "taker_buy_volume": 137.1, "taker_buy_quote": 14.47776}, {"ts": 1769317740000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 564.7, "quote_volume": 59.57585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317800000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 301.3, "quote_volume": 31.78715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317860000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 483.2, "quote_volume": 50.9776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317920000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1364.5, "quote_volume": 144.06805, "trades": 4, "taker_buy_volume": 1133.0, "taker_buy_quote": 119.6448}, {"ts": 1769317980000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 2763.1, "quote_volume": 291.67865, "trades": 5, "taker_buy_volume": 1716.0, "taker_buy_quote": 181.2096}, {"ts": 1769318040000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 32820.5, "quote_volume": 3467.09268, "trades": 21, "taker_buy_volume": 32581.3, "taker_buy_quote": 3441.83316}, {"ts": 1769318100000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 317.5, "quote_volume": 33.528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318160000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 375.8, "quote_volume": 39.68448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318220000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 270.6, "quote_volume": 28.57536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 251.9, "quote_volume": 26.60064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318340000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 17043.8, "quote_volume": 1799.7948, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318400000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 228.2, "quote_volume": 24.0751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318460000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 31623.8, "quote_volume": 3338.55882, "trades": 12, "taker_buy_volume": 22479.2, "taker_buy_quote": 2373.80352}, {"ts": 1769318520000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 883.0, "quote_volume": 93.16257, "trades": 3, "taker_buy_volume": 60.7, "taker_buy_quote": 6.40992}, {"ts": 1769318580000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1310.7, "quote_volume": 138.28385, "trades": 4, "taker_buy_volume": 50.0, "taker_buy_quote": 5.28}, {"ts": 1769318640000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 3880.4, "quote_volume": 409.39667, "trades": 15, "taker_buy_volume": 144.7, "taker_buy_quote": 15.28032}, {"ts": 1769318700000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1154.0, "quote_volume": 121.6316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318760000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 14255.9, "quote_volume": 1503.99745, "trades": 13, "taker_buy_volume": 12750.2, "taker_buy_quote": 1345.1461}, {"ts": 1769318820000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 24336.5, "quote_volume": 2567.50075, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318880000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1235.4, "quote_volume": 130.3347, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318940000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1854.5, "quote_volume": 195.64975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319000000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 868.8, "quote_volume": 91.6584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319060000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1531.2, "quote_volume": 161.5529, "trades": 9, "taker_buy_volume": 113.0, "taker_buy_quote": 11.9328}, {"ts": 1769319120000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 10523.1, "quote_volume": 1109.18789, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319180000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 2987.9, "quote_volume": 314.89981, "trades": 21, "taker_buy_volume": 229.7, "taker_buy_quote": 24.21038}, {"ts": 1769319240000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 846.9, "quote_volume": 89.17857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319300000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 1476.9, "quote_volume": 155.55245, "trades": 6, "taker_buy_volume": 348.8, "taker_buy_quote": 36.76352}, {"ts": 1769319360000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 929.1, "quote_volume": 97.83423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319420000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 17126.4, "quote_volume": 1805.12256, "trades": 14, "taker_buy_volume": 2199.3, "taker_buy_quote": 231.80622}, {"ts": 1769319480000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 8842.3, "quote_volume": 931.88739, "trades": 7, "taker_buy_volume": 7932.0, "taker_buy_quote": 836.0328}, {"ts": 1769319540000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 6060.7, "quote_volume": 638.19171, "trades": 29, "taker_buy_volume": 1637.7, "taker_buy_quote": 172.44981}, {"ts": 1769319600000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 15173.4, "quote_volume": 1597.75902, "trades": 15, "taker_buy_volume": 95.0, "taker_buy_quote": 10.0035}, {"ts": 1769319660000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1244.2, "quote_volume": 130.91076, "trades": 7, "taker_buy_volume": 209.2, "taker_buy_quote": 22.02876}, {"ts": 1769319720000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 975.5, "quote_volume": 102.65091, "trades": 4, "taker_buy_volume": 283.1, "taker_buy_quote": 29.81043}, {"ts": 1769319780000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 21101.3, "quote_volume": 2219.85676, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319840000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 7419.5, "quote_volume": 781.5066, "trades": 12, "taker_buy_volume": 6435.5, "taker_buy_quote": 677.9397}, {"ts": 1769319900000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 4237.7, "quote_volume": 446.58088, "trades": 12, "taker_buy_volume": 3285.8, "taker_buy_quote": 346.32332}, {"ts": 1769319960000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 3037.7, "quote_volume": 320.36218, "trades": 7, "taker_buy_volume": 1886.0, "taker_buy_quote": 198.973}, {"ts": 1769320020000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 2130.1, "quote_volume": 224.60272, "trades": 5, "taker_buy_volume": 901.8, "taker_buy_quote": 95.1399}, {"ts": 1769320080000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 648.7, "quote_volume": 68.38057, "trades": 4, "taker_buy_volume": 75.9, "taker_buy_quote": 8.00745}, {"ts": 1769320140000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 763.4, "quote_volume": 80.46236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320200000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 26114.7, "quote_volume": 2755.46888, "trades": 18, "taker_buy_volume": 25044.2, "taker_buy_quote": 2642.55499}, {"ts": 1769320260000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 3693.1, "quote_volume": 389.96635, "trades": 23, "taker_buy_volume": 1742.7, "taker_buy_quote": 184.03859}, {"ts": 1769320320000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 841.5, "quote_volume": 88.77825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320380000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 2141.2, "quote_volume": 226.04462, "trades": 8, "taker_buy_volume": 1067.8, "taker_buy_quote": 112.75968}, {"ts": 1769320440000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1069.6, "quote_volume": 112.95924, "trades": 4, "taker_buy_volume": 94.8, "taker_buy_quote": 10.02036}, {"ts": 1769320500000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 7649.2, "quote_volume": 808.48605, "trades": 16, "taker_buy_volume": 5264.3, "taker_buy_quote": 556.44691}, {"ts": 1769320560000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1107.7, "quote_volume": 117.14308, "trades": 3, "taker_buy_volume": 591.9, "taker_buy_quote": 62.62302}, {"ts": 1769320620000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 8033.8, "quote_volume": 850.35375, "trades": 13, "taker_buy_volume": 4975.1, "taker_buy_quote": 526.74329}, {"ts": 1769320680000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 6868.9, "quote_volume": 726.72962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 11286.8, "quote_volume": 1194.14344, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320800000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 13728.9, "quote_volume": 1451.44521, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320860000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 11910.9, "quote_volume": 1258.98213, "trades": 20, "taker_buy_volume": 2665.3, "taker_buy_quote": 281.72221}, {"ts": 1769320920000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1397.8, "quote_volume": 147.74746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320980000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 674.9, "quote_volume": 71.33693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1150.4, "quote_volume": 121.59728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321100000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 4184.8, "quote_volume": 442.28011, "trades": 19, "taker_buy_volume": 1279.7, "taker_buy_quote": 135.26429}, {"ts": 1769321160000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 6166.0, "quote_volume": 651.5367, "trades": 21, "taker_buy_volume": 94.6, "taker_buy_quote": 10.00868}, {"ts": 1769321220000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 5511.3, "quote_volume": 581.89974, "trades": 19, "taker_buy_volume": 4193.6, "taker_buy_quote": 442.84416}, {"ts": 1769321280000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 2139.3, "quote_volume": 225.84564, "trades": 15, "taker_buy_volume": 66.3, "taker_buy_quote": 7.00128}, {"ts": 1769321340000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 3981.0, "quote_volume": 420.39832, "trades": 13, "taker_buy_volume": 2394.1, "taker_buy_quote": 252.82641}, {"ts": 1769321400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1519.0, "quote_volume": 160.4064, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321460000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 7209.6, "quote_volume": 761.33376, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321520000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 4087.0, "quote_volume": 431.53674, "trades": 23, "taker_buy_volume": 2195.5, "taker_buy_quote": 231.8448}, {"ts": 1769321580000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 61129.6, "quote_volume": 6461.34905, "trades": 40, "taker_buy_volume": 33669.6, "taker_buy_quote": 3558.87672}, {"ts": 1769321640000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1867.0, "quote_volume": 197.16356, "trades": 5, "taker_buy_volume": 83.6, "taker_buy_quote": 8.83652}, {"ts": 1769321700000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 5408.5, "quote_volume": 571.65065, "trades": 26, "taker_buy_volume": 2315.1, "taker_buy_quote": 244.70607}, {"ts": 1769321760000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1900.7, "quote_volume": 200.90399, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321820000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 20531.1, "quote_volume": 2171.68516, "trades": 26, "taker_buy_volume": 587.3, "taker_buy_quote": 62.13634}, {"ts": 1769321880000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 12248.3, "quote_volume": 1294.64531, "trades": 28, "taker_buy_volume": 7444.7, "taker_buy_quote": 786.90479}, {"ts": 1769321940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1905.8, "quote_volume": 201.44306, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322000000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 69488.4, "quote_volume": 7353.3039, "trades": 65, "taker_buy_volume": 17255.4, "taker_buy_quote": 1827.10177}, {"ts": 1769322060000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 66875.9, "quote_volume": 7075.40981, "trades": 37, "taker_buy_volume": 18742.6, "taker_buy_quote": 1982.98301}, {"ts": 1769322120000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 3876.2, "quote_volume": 410.10196, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322180000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 66838.2, "quote_volume": 7091.24655, "trades": 62, "taker_buy_volume": 64509.2, "taker_buy_quote": 6844.34946}, {"ts": 1769322240000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 91846.9, "quote_volume": 9744.84324, "trades": 62, "taker_buy_volume": 24667.2, "taker_buy_quote": 2617.2069}, {"ts": 1769322300000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 89381.3, "quote_volume": 9489.84903, "trades": 53, "taker_buy_volume": 86041.8, "taker_buy_quote": 9135.67767}, {"ts": 1769322360000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 34199.2, "quote_volume": 3631.62057, "trades": 32, "taker_buy_volume": 30854.5, "taker_buy_quote": 3276.7479}, {"ts": 1769322420000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 77907.5, "quote_volume": 8266.00366, "trades": 45, "taker_buy_volume": 4179.2, "taker_buy_quote": 443.43103}, {"ts": 1769322480000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 15362.0, "quote_volume": 1629.64186, "trades": 14, "taker_buy_volume": 12290.0, "taker_buy_quote": 1303.969}, {"ts": 1769322540000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2651.3, "quote_volume": 281.0378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322600000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 27877.5, "quote_volume": 2958.49483, "trades": 20, "taker_buy_volume": 25104.2, "taker_buy_quote": 2664.39536}, {"ts": 1769322660000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 3250.2, "quote_volume": 344.94031, "trades": 12, "taker_buy_volume": 940.9, "taker_buy_quote": 99.92358}, {"ts": 1769322720000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 46131.7, "quote_volume": 4898.87895, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322780000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 11943.1, "quote_volume": 1268.27978, "trades": 21, "taker_buy_volume": 10035.5, "taker_buy_quote": 1065.77857}, {"ts": 1769322840000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 49029.5, "quote_volume": 5202.41506, "trades": 27, "taker_buy_volume": 46289.8, "taker_buy_quote": 4911.94365}, {"ts": 1769322900000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 4673.9, "quote_volume": 495.90079, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322960000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 16092.4, "quote_volume": 1707.41231, "trades": 10, "taker_buy_volume": 162.2, "taker_buy_quote": 17.21809}, {"ts": 1769323020000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2755.1, "quote_volume": 292.05852, "trades": 9, "taker_buy_volume": 179.2, "taker_buy_quote": 19.01312}, {"ts": 1769323080000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1682.9, "quote_volume": 178.41569, "trades": 8, "taker_buy_volume": 282.9, "taker_buy_quote": 30.01569}, {"ts": 1769323140000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 18330.7, "quote_volume": 1942.13411, "trades": 18, "taker_buy_volume": 245.4, "taker_buy_quote": 26.02089}, {"ts": 1769323200000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 12534.1, "quote_volume": 1328.54773, "trades": 22, "taker_buy_volume": 10016.6, "taker_buy_quote": 1061.77565}, {"ts": 1769323260000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 15472.8, "quote_volume": 1643.02368, "trades": 34, "taker_buy_volume": 11724.5, "taker_buy_quote": 1244.98833}, {"ts": 1769323320000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2183.8, "quote_volume": 231.71124, "trades": 8, "taker_buy_volume": 100.6, "taker_buy_quote": 10.68372}, {"ts": 1769323380000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 93653.0, "quote_volume": 9927.14851, "trades": 73, "taker_buy_volume": 22911.8, "taker_buy_quote": 2428.66023}, {"ts": 1769323440000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 25087.3, "quote_volume": 2661.66272, "trades": 20, "taker_buy_volume": 22906.1, "taker_buy_quote": 2430.33721}, {"ts": 1769323500000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2485.0, "quote_volume": 263.6585, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323560000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1849.0, "quote_volume": 196.18497, "trades": 5, "taker_buy_volume": 60.7, "taker_buy_quote": 6.44634}, {"ts": 1769323620000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 6273.1, "quote_volume": 665.54795, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323680000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 12988.6, "quote_volume": 1376.7916, "trades": 23, "taker_buy_volume": 179.3, "taker_buy_quote": 19.0058}, {"ts": 1769323740000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 11392.9, "quote_volume": 1207.76872, "trades": 18, "taker_buy_volume": 9369.8, "taker_buy_quote": 993.52243}, {"ts": 1769323800000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 1586.5, "quote_volume": 168.16059, "trades": 9, "taker_buy_volume": 103.8, "taker_buy_quote": 11.01318}, {"ts": 1769323860000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3818.4, "quote_volume": 404.38527, "trades": 6, "taker_buy_volume": 167.1, "taker_buy_quote": 17.7126}, {"ts": 1769323920000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3499.6, "quote_volume": 370.67776, "trades": 8, "taker_buy_volume": 701.2, "taker_buy_quote": 74.3272}, {"ts": 1769323980000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4549.6, "quote_volume": 481.70551, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 19560.7, "quote_volume": 2071.31939, "trades": 20, "taker_buy_volume": 17332.2, "taker_buy_quote": 1835.47998}, {"ts": 1769324100000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4576.3, "quote_volume": 484.61696, "trades": 12, "taker_buy_volume": 188.9, "taker_buy_quote": 20.00451}, {"ts": 1769324160000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 21185.1, "quote_volume": 2243.48848, "trades": 15, "taker_buy_volume": 20860.1, "taker_buy_quote": 2209.0931}, {"ts": 1769324220000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 18463.6, "quote_volume": 1955.3028, "trades": 12, "taker_buy_volume": 179.4, "taker_buy_quote": 19.0164}, {"ts": 1769324280000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 588.0, "quote_volume": 62.22267, "trades": 5, "taker_buy_volume": 122.7, "taker_buy_quote": 12.99393}, {"ts": 1769324340000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 38690.9, "quote_volume": 4098.78733, "trades": 15, "taker_buy_volume": 38385.7, "taker_buy_quote": 4066.46665}, {"ts": 1769324400000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 506.8, "quote_volume": 53.6804, "trades": 4, "taker_buy_volume": 102.8, "taker_buy_quote": 10.8968}, {"ts": 1769324460000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 284.3, "quote_volume": 30.11208, "trades": 2, "taker_buy_volume": 47.1, "taker_buy_quote": 4.9926}, {"ts": 1769324520000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1251.5, "quote_volume": 132.53385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324580000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 11443.8, "quote_volume": 1213.01643, "trades": 8, "taker_buy_volume": 11180.1, "taker_buy_quote": 1185.0906}, {"ts": 1769324640000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 67124.4, "quote_volume": 7108.47396, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324700000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 4412.3, "quote_volume": 467.26257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324760000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 8667.2, "quote_volume": 918.7232, "trades": 15, "taker_buy_volume": 3703.2, "taker_buy_quote": 392.5392}, {"ts": 1769324820000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 257.7, "quote_volume": 27.3162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324880000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 56565.5, "quote_volume": 5993.70553, "trades": 24, "taker_buy_volume": 28487.3, "taker_buy_quote": 3020.19041}, {"ts": 1769324940000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 4642.3, "quote_volume": 492.52495, "trades": 5, "taker_buy_volume": 4411.5, "taker_buy_quote": 468.06015}, {"ts": 1769325000000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 17706.1, "quote_volume": 1878.62569, "trades": 30, "taker_buy_volume": 13395.5, "taker_buy_quote": 1421.27103}, {"ts": 1769325060000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 13539.2, "quote_volume": 1437.86304, "trades": 13, "taker_buy_volume": 13283.1, "taker_buy_quote": 1410.66522}, {"ts": 1769325120000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 39365.8, "quote_volume": 4184.58454, "trades": 24, "taker_buy_volume": 23020.8, "taker_buy_quote": 2447.11104}, {"ts": 1769325180000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 18994.8, "quote_volume": 2019.11637, "trades": 12, "taker_buy_volume": 18686.1, "taker_buy_quote": 1986.33243}, {"ts": 1769325240000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 28056.0, "quote_volume": 2979.52862, "trades": 26, "taker_buy_volume": 4113.0, "taker_buy_quote": 437.2119}, {"ts": 1769325300000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 25713.9, "quote_volume": 2728.12609, "trades": 30, "taker_buy_volume": 21112.7, "taker_buy_quote": 2240.05747}, {"ts": 1769325360000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 1782.6, "quote_volume": 189.1367, "trades": 10, "taker_buy_volume": 1256.1, "taker_buy_quote": 133.28259}, {"ts": 1769325420000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 12221.7, "quote_volume": 1296.71483, "trades": 9, "taker_buy_volume": 169.8, "taker_buy_quote": 18.01578}, {"ts": 1769325480000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 9547.7, "quote_volume": 1012.95158, "trades": 11, "taker_buy_volume": 8953.8, "taker_buy_quote": 949.99818}, {"ts": 1769325540000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 7324.4, "quote_volume": 776.39772, "trades": 14, "taker_buy_volume": 273.7, "taker_buy_quote": 29.03107}, {"ts": 1769325600000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 84841.2, "quote_volume": 8984.68308, "trades": 48, "taker_buy_volume": 5297.1, "taker_buy_quote": 560.96289}, {"ts": 1769325660000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 157213.0, "quote_volume": 16633.15474, "trades": 51, "taker_buy_volume": 45965.3, "taker_buy_quote": 4863.14808}, {"ts": 1769325720000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 9541.0, "quote_volume": 1010.36293, "trades": 14, "taker_buy_volume": 5251.3, "taker_buy_quote": 556.11267}, {"ts": 1769325780000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 96506.1, "quote_volume": 10236.16167, "trades": 43, "taker_buy_volume": 85241.4, "taker_buy_quote": 9039.90255}, {"ts": 1769325840000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 106770.6, "quote_volume": 11328.39422, "trades": 93, "taker_buy_volume": 335.6, "taker_buy_quote": 35.64072}, {"ts": 1769325900000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 252483.3, "quote_volume": 26744.14136, "trades": 102, "taker_buy_volume": 46709.3, "taker_buy_quote": 4946.52526}, {"ts": 1769325960000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 26187.4, "quote_volume": 2775.82752, "trades": 18, "taker_buy_volume": 25818.6, "taker_buy_quote": 2736.7716}, {"ts": 1769326020000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 38747.8, "quote_volume": 4111.11247, "trades": 23, "taker_buy_volume": 37548.9, "taker_buy_quote": 3983.93829}, {"ts": 1769326080000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 432.9, "quote_volume": 45.93069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326140000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2663.0, "quote_volume": 282.7808, "trades": 4, "taker_buy_volume": 2365.0, "taker_buy_quote": 251.163}, {"ts": 1769326200000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 22125.5, "quote_volume": 2347.49395, "trades": 20, "taker_buy_volume": 11441.7, "taker_buy_quote": 1213.96437}, {"ts": 1769326260000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 914.0, "quote_volume": 96.91982, "trades": 13, "taker_buy_volume": 358.2, "taker_buy_quote": 38.00502}, {"ts": 1769326320000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 63170.7, "quote_volume": 6704.69223, "trades": 50, "taker_buy_volume": 50029.4, "taker_buy_quote": 5309.09182}, {"ts": 1769326380000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 269.2, "quote_volume": 28.56682, "trades": 2, "taker_buy_volume": 47.0, "taker_buy_quote": 4.9914}, {"ts": 1769326440000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 7072.4, "quote_volume": 750.38164, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326500000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 10515.3, "quote_volume": 1116.34367, "trades": 9, "taker_buy_volume": 6703.4, "taker_buy_quote": 711.90108}, {"ts": 1769326560000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 53606.1, "quote_volume": 5692.96782, "trades": 16, "taker_buy_volume": 53352.4, "taker_buy_quote": 5666.02488}, {"ts": 1769326620000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 9297.7, "quote_volume": 988.26439, "trades": 10, "taker_buy_volume": 8486.5, "taker_buy_quote": 902.11495}, {"ts": 1769326680000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 8506.7, "quote_volume": 904.26221, "trades": 19, "taker_buy_volume": 8207.1, "taker_buy_quote": 872.41473}, {"ts": 1769326740000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 75719.9, "quote_volume": 8056.582, "trades": 40, "taker_buy_volume": 59743.8, "taker_buy_quote": 6356.74875}, {"ts": 1769326800000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 41578.8, "quote_volume": 4426.25365, "trades": 22, "taker_buy_volume": 40233.4, "taker_buy_quote": 4283.10309}, {"ts": 1769326860000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 96032.3, "quote_volume": 10226.7544, "trades": 100, "taker_buy_volume": 15425.7, "taker_buy_quote": 1642.83705}, {"ts": 1769326920000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 37311.7, "quote_volume": 3969.97445, "trades": 9, "taker_buy_volume": 95.7, "taker_buy_quote": 10.19205}, {"ts": 1769326980000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 17209.5, "quote_volume": 1831.05525, "trades": 31, "taker_buy_volume": 7080.9, "taker_buy_quote": 753.40776}, {"ts": 1769327040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 30731.6, "quote_volume": 3269.65456, "trades": 19, "taker_buy_volume": 28608.5, "taker_buy_quote": 3043.9444}, {"ts": 1769327100000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 277869.7, "quote_volume": 29605.64492, "trades": 70, "taker_buy_volume": 191133.7, "taker_buy_quote": 20369.99116}, {"ts": 1769327160000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 108643.5, "quote_volume": 11570.70392, "trades": 29, "taker_buy_volume": 106533.6, "taker_buy_quote": 11346.02396}, {"ts": 1769327220000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 89304.6, "quote_volume": 9519.84436, "trades": 48, "taker_buy_volume": 60060.0, "taker_buy_quote": 6402.396}, {"ts": 1769327280000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 242.5, "quote_volume": 25.82625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327340000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 171365.5, "quote_volume": 18249.26568, "trades": 55, "taker_buy_volume": 105560.5, "taker_buy_quote": 11244.89069}, {"ts": 1769327400000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 2757.4, "quote_volume": 293.06751, "trades": 12, "taker_buy_volume": 278.9, "taker_buy_quote": 29.67496}, {"ts": 1769327460000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 267.1, "quote_volume": 28.36602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327520000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 88689.1, "quote_volume": 9417.2271, "trades": 38, "taker_buy_volume": 94.3, "taker_buy_quote": 10.01466}, {"ts": 1769327580000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 8289.9, "quote_volume": 879.52202, "trades": 64, "taker_buy_volume": 5133.2, "taker_buy_quote": 544.63252}, {"ts": 1769327640000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 15692.0, "quote_volume": 1663.37276, "trades": 6, "taker_buy_volume": 207.6, "taker_buy_quote": 22.02636}, {"ts": 1769327700000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 16892.2, "quote_volume": 1790.88349, "trades": 14, "taker_buy_volume": 3102.9, "taker_buy_quote": 329.21769}, {"ts": 1769327760000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 32896.5, "quote_volume": 3484.26398, "trades": 28, "taker_buy_volume": 12199.3, "taker_buy_quote": 1292.7208}, {"ts": 1769327820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 253.9, "quote_volume": 26.86262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327880000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 266.0, "quote_volume": 28.1428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327940000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 261.1, "quote_volume": 27.62438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328000000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 59922.0, "quote_volume": 6339.72147, "trades": 51, "taker_buy_volume": 43130.2, "taker_buy_quote": 4563.17516}, {"ts": 1769328060000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 16033.7, "quote_volume": 1697.92518, "trades": 17, "taker_buy_volume": 15027.3, "taker_buy_quote": 1591.40051}, {"ts": 1769328120000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4657.6, "quote_volume": 493.19519, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328180000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 59937.6, "quote_volume": 6340.93579, "trades": 37, "taker_buy_volume": 31506.1, "taker_buy_quote": 3333.34538}, {"ts": 1769328240000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 10811.7, "quote_volume": 1143.80987, "trades": 7, "taker_buy_volume": 10131.8, "taker_buy_quote": 1071.94444}, {"ts": 1769328300000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 36428.2, "quote_volume": 3854.0808, "trades": 18, "taker_buy_volume": 33880.7, "taker_buy_quote": 3584.57806}, {"ts": 1769328360000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1276.9, "quote_volume": 134.96833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328420000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1465.2, "quote_volume": 154.87164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 424.8, "quote_volume": 44.90136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328540000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3239.9, "quote_volume": 342.45743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328600000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1302.9, "quote_volume": 137.71653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 16583.4, "quote_volume": 1754.52372, "trades": 13, "taker_buy_volume": 16301.4, "taker_buy_quote": 1724.68812}, {"ts": 1769328720000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 25943.7, "quote_volume": 2744.81441, "trades": 12, "taker_buy_volume": 1947.2, "taker_buy_quote": 206.01376}, {"ts": 1769328780000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 27899.0, "quote_volume": 2951.72856, "trades": 12, "taker_buy_volume": 27334.0, "taker_buy_quote": 2891.95156}, {"ts": 1769328840000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 408.1, "quote_volume": 43.19588, "trades": 3, "taker_buy_volume": 189.0, "taker_buy_quote": 20.0151}, {"ts": 1769328900000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 289.5, "quote_volume": 30.6291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328960000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 228.0, "quote_volume": 24.1224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329020000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 522.8, "quote_volume": 55.31224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329080000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1680.5, "quote_volume": 177.86131, "trades": 5, "taker_buy_volume": 644.1, "taker_buy_quote": 68.21019}, {"ts": 1769329140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 29233.8, "quote_volume": 3092.93604, "trades": 17, "taker_buy_volume": 5538.2, "taker_buy_quote": 585.94156}, {"ts": 1769329200000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 44595.0, "quote_volume": 4713.98606, "trades": 30, "taker_buy_volume": 22244.6, "taker_buy_quote": 2351.54878}, {"ts": 1769329260000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 39920.0, "quote_volume": 4223.51109, "trades": 12, "taker_buy_volume": 37367.6, "taker_buy_quote": 3953.49208}, {"ts": 1769329320000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 10711.3, "quote_volume": 1133.29318, "trades": 8, "taker_buy_volume": 376.4, "taker_buy_quote": 39.86076}, {"ts": 1769329380000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 26870.7, "quote_volume": 2845.58863, "trades": 27, "taker_buy_volume": 18327.5, "taker_buy_quote": 1940.88225}, {"ts": 1769329440000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 10724.8, "quote_volume": 1135.76672, "trades": 10, "taker_buy_volume": 6952.2, "taker_buy_quote": 736.24838}, {"ts": 1769329500000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2053.8, "quote_volume": 217.65998, "trades": 4, "taker_buy_volume": 1625.6, "taker_buy_quote": 172.3136}, {"ts": 1769329560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 270.6, "quote_volume": 28.65654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329620000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 9748.5, "quote_volume": 1032.20337, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329680000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 827.3, "quote_volume": 87.44561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329740000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 59554.2, "quote_volume": 6301.16857, "trades": 11, "taker_buy_volume": 59324.1, "taker_buy_quote": 6276.82399}, {"ts": 1769329800000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 351.7, "quote_volume": 37.21489, "trades": 2, "taker_buy_volume": 50.3, "taker_buy_quote": 5.32677}, {"ts": 1769329860000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 312.1, "quote_volume": 33.02018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329920000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 21387.9, "quote_volume": 2262.84926, "trades": 6, "taker_buy_volume": 94.4, "taker_buy_quote": 9.99696}, {"ts": 1769329980000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 436.0, "quote_volume": 46.1288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330040000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 19247.7, "quote_volume": 2036.38251, "trades": 16, "taker_buy_volume": 148.8, "taker_buy_quote": 15.74304}, {"ts": 1769330100000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 4715.0, "quote_volume": 498.82081, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330160000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 8243.2, "quote_volume": 872.13056, "trades": 12, "taker_buy_volume": 7677.2, "taker_buy_quote": 812.24776}, {"ts": 1769330220000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5001.7, "quote_volume": 529.13826, "trades": 44, "taker_buy_volume": 2873.1, "taker_buy_quote": 303.97398}, {"ts": 1769330280000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 266342.2, "quote_volume": 28102.52249, "trades": 141, "taker_buy_volume": 103193.3, "taker_buy_quote": 10879.90593}, {"ts": 1769330340000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 5167.3, "quote_volume": 545.33825, "trades": 15, "taker_buy_volume": 4717.0, "taker_buy_quote": 497.79693}, {"ts": 1769330400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 153996.5, "quote_volume": 16262.0304, "trades": 93, "taker_buy_volume": 71321.8, "taker_buy_quote": 7531.58208}, {"ts": 1769330460000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 76233.2, "quote_volume": 8038.06896, "trades": 80, "taker_buy_volume": 28215.2, "taker_buy_quote": 2976.27745}, {"ts": 1769330520000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 10400.2, "quote_volume": 1100.21866, "trades": 16, "taker_buy_volume": 9071.2, "taker_buy_quote": 959.74336}, {"ts": 1769330580000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 11689.9, "quote_volume": 1236.86611, "trades": 11, "taker_buy_volume": 746.9, "taker_buy_quote": 79.09671}, {"ts": 1769330640000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 3799.8, "quote_volume": 402.38594, "trades": 13, "taker_buy_volume": 1504.0, "taker_buy_quote": 159.29206}, {"ts": 1769330700000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 58590.9, "quote_volume": 6199.50106, "trades": 59, "taker_buy_volume": 21740.0, "taker_buy_quote": 2300.092}, {"ts": 1769330760000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 26011.1, "quote_volume": 2749.36381, "trades": 29, "taker_buy_volume": 8088.0, "taker_buy_quote": 854.9016}, {"ts": 1769330820000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 41532.0, "quote_volume": 4389.71312, "trades": 43, "taker_buy_volume": 22152.0, "taker_buy_quote": 2341.45678}, {"ts": 1769330880000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 12159.7, "quote_volume": 1285.24224, "trades": 8, "taker_buy_volume": 11779.2, "taker_buy_quote": 1245.06144}, {"ts": 1769330940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 8069.9, "quote_volume": 852.98843, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331000000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 52100.3, "quote_volume": 5507.00171, "trades": 21, "taker_buy_volume": 9089.9, "taker_buy_quote": 960.80243}, {"ts": 1769331060000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 48041.6, "quote_volume": 5079.86042, "trades": 24, "taker_buy_volume": 30794.0, "taker_buy_quote": 3255.10054}, {"ts": 1769331120000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 8575.3, "quote_volume": 907.24352, "trades": 12, "taker_buy_volume": 4981.4, "taker_buy_quote": 527.03212}, {"ts": 1769331180000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 45729.8, "quote_volume": 4838.0859, "trades": 41, "taker_buy_volume": 13360.7, "taker_buy_quote": 1413.56206}, {"ts": 1769331240000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 42570.5, "quote_volume": 4506.40102, "trades": 39, "taker_buy_volume": 23455.4, "taker_buy_quote": 2483.22072}, {"ts": 1769331300000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 252.2, "quote_volume": 26.70798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331360000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 61311.3, "quote_volume": 6489.53098, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331420000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 22347.6, "quote_volume": 2366.61084, "trades": 17, "taker_buy_volume": 20879.2, "taker_buy_quote": 2211.10728}, {"ts": 1769331480000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 92927.4, "quote_volume": 9840.99952, "trades": 44, "taker_buy_volume": 74414.0, "taker_buy_quote": 7880.4426}, {"ts": 1769331540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 296.6, "quote_volume": 31.38028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331600000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 5760.8, "quote_volume": 609.80901, "trades": 12, "taker_buy_volume": 3474.6, "taker_buy_quote": 367.96014}, {"ts": 1769331660000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 48569.4, "quote_volume": 5143.52771, "trades": 35, "taker_buy_volume": 46400.8, "taker_buy_quote": 4914.06687}, {"ts": 1769331720000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 9861.4, "quote_volume": 1044.30185, "trades": 16, "taker_buy_volume": 1099.8, "taker_buy_quote": 116.47392}, {"ts": 1769331780000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 12886.3, "quote_volume": 1365.79495, "trades": 9, "taker_buy_volume": 11357.8, "taker_buy_quote": 1203.9268}, {"ts": 1769331840000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 685.0, "quote_volume": 72.48151, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 9.01209}, {"ts": 1769331900000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 334.8, "quote_volume": 35.42184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331960000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 61098.6, "quote_volume": 6464.23941, "trades": 27, "taker_buy_volume": 7437.7, "taker_buy_quote": 786.91619}, {"ts": 1769332020000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 744.0, "quote_volume": 78.7652, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 52.95}, {"ts": 1769332080000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 68677.0, "quote_volume": 7273.56861, "trades": 39, "taker_buy_volume": 58906.4, "taker_buy_quote": 6238.53082}, {"ts": 1769332140000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 18258.4, "quote_volume": 1933.58708, "trades": 18, "taker_buy_volume": 16676.2, "taker_buy_quote": 1766.0321}, {"ts": 1769332200000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 6310.6, "quote_volume": 668.91417, "trades": 26, "taker_buy_volume": 4994.0, "taker_buy_quote": 529.364}, {"ts": 1769332260000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 716.8, "quote_volume": 75.90912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332320000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 23007.3, "quote_volume": 2436.46079, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332380000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1066.3, "quote_volume": 112.85281, "trades": 3, "taker_buy_volume": 382.7, "taker_buy_quote": 40.52793}, {"ts": 1769332440000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 318.0, "quote_volume": 33.65263, "trades": 2, "taker_buy_volume": 82.3, "taker_buy_quote": 8.71557}, {"ts": 1769332500000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 7386.6, "quote_volume": 782.21482, "trades": 6, "taker_buy_volume": 7125.4, "taker_buy_quote": 754.57986}, {"ts": 1769332560000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 6256.6, "quote_volume": 662.54373, "trades": 10, "taker_buy_volume": 2768.7, "taker_buy_quote": 293.20533}, {"ts": 1769332620000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 34741.8, "quote_volume": 3679.15662, "trades": 29, "taker_buy_volume": 24084.6, "taker_buy_quote": 2550.55914}, {"ts": 1769332680000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 7055.8, "quote_volume": 747.91877, "trades": 18, "taker_buy_volume": 6729.9, "taker_buy_quote": 713.37337}, {"ts": 1769332740000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1319.9, "quote_volume": 139.9245, "trades": 8, "taker_buy_volume": 151.0, "taker_buy_quote": 16.0211}, {"ts": 1769332800000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 415.3, "quote_volume": 44.0218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332860000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 479.5, "quote_volume": 50.827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332920000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 76919.5, "quote_volume": 8152.95126, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332980000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 17783.7, "quote_volume": 1884.70587, "trades": 18, "taker_buy_volume": 14120.4, "taker_buy_quote": 1496.7624}, {"ts": 1769333040000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 259.1, "quote_volume": 27.4646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333100000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 286.0, "quote_volume": 30.316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333160000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 437.4, "quote_volume": 46.3822, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 18.8858}, {"ts": 1769333220000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 516.7, "quote_volume": 54.78656, "trades": 4, "taker_buy_volume": 163.6, "taker_buy_quote": 17.35796}, {"ts": 1769333280000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1312.9, "quote_volume": 139.2674, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 106.1}, {"ts": 1769333340000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 112509.9, "quote_volume": 11939.18776, "trades": 103, "taker_buy_volume": 105998.0, "taker_buy_quote": 11248.27517}, {"ts": 1769333400000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 9123.2, "quote_volume": 968.75615, "trades": 14, "taker_buy_volume": 7846.3, "taker_buy_quote": 833.27706}, {"ts": 1769333460000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 28409.0, "quote_volume": 3019.8767, "trades": 23, "taker_buy_volume": 28143.2, "taker_buy_quote": 2991.62216}, {"ts": 1769333520000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1066, "volume": 153219.2, "quote_volume": 16326.08959, "trades": 84, "taker_buy_volume": 111745.1, "taker_buy_quote": 11905.35899}, {"ts": 1769333580000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 18569.4, "quote_volume": 1979.50649, "trades": 15, "taker_buy_volume": 18238.3, "taker_buy_quote": 1944.21123}, {"ts": 1769333640000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 119925.6, "quote_volume": 12798.86032, "trades": 191, "taker_buy_volume": 66420.1, "taker_buy_quote": 7089.88439}, {"ts": 1769333700000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 68726.6, "quote_volume": 7334.45331, "trades": 64, "taker_buy_volume": 29487.1, "taker_buy_quote": 3147.59866}, {"ts": 1769333760000, "open": 0.1068, "high": 0.1068, "low": 0.1065, "close": 0.1065, "volume": 50214.5, "quote_volume": 5357.79863, "trades": 48, "taker_buy_volume": 10408.3, "taker_buy_quote": 1110.76988}, {"ts": 1769333820000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 85452.3, "quote_volume": 9113.68059, "trades": 71, "taker_buy_volume": 56403.0, "taker_buy_quote": 6014.12028}, {"ts": 1769333880000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 24874.9, "quote_volume": 2656.63089, "trades": 29, "taker_buy_volume": 24790.6, "taker_buy_quote": 2647.63608}, {"ts": 1769333940000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 74050.5, "quote_volume": 7916.53303, "trades": 67, "taker_buy_volume": 36399.4, "taker_buy_quote": 3891.65972}, {"ts": 1769334000000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 39065.1, "quote_volume": 4176.91586, "trades": 24, "taker_buy_volume": 23997.1, "taker_buy_quote": 2566.14666}, {"ts": 1769334060000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 18663.3, "quote_volume": 1996.28098, "trades": 19, "taker_buy_volume": 18363.2, "taker_buy_quote": 1964.2303}, {"ts": 1769334120000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 259261.3, "quote_volume": 27753.03866, "trades": 203, "taker_buy_volume": 195032.4, "taker_buy_quote": 20874.38675}, {"ts": 1769334180000, "open": 0.1072, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 252382.8, "quote_volume": 27089.27987, "trades": 235, "taker_buy_volume": 196733.6, "taker_buy_quote": 21121.66615}, {"ts": 1769334240000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 30912.7, "quote_volume": 3319.99664, "trades": 40, "taker_buy_volume": 26157.4, "taker_buy_quote": 2809.30476}, {"ts": 1769334300000, "open": 0.1074, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 393720.7, "quote_volume": 42320.53145, "trades": 117, "taker_buy_volume": 355933.0, "taker_buy_quote": 38261.74836}, {"ts": 1769334360000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 148224.0, "quote_volume": 15922.41498, "trades": 66, "taker_buy_volume": 120583.8, "taker_buy_quote": 12952.725}, {"ts": 1769334420000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 138554.5, "quote_volume": 14879.4747, "trades": 148, "taker_buy_volume": 40425.4, "taker_buy_quote": 4342.15767}, {"ts": 1769334480000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 16121.1, "quote_volume": 1730.02693, "trades": 18, "taker_buy_volume": 13947.6, "taker_buy_quote": 1496.99833}, {"ts": 1769334540000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 5985.5, "quote_volume": 641.84896, "trades": 15, "taker_buy_volume": 2033.6, "taker_buy_quote": 218.20528}, {"ts": 1769334600000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 14350.1, "quote_volume": 1539.39474, "trades": 31, "taker_buy_volume": 6659.2, "taker_buy_quote": 714.56213}, {"ts": 1769334660000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 28489.8, "quote_volume": 3054.06696, "trades": 25, "taker_buy_volume": 27152.3, "taker_buy_quote": 2910.73589}, {"ts": 1769334720000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 14199.0, "quote_volume": 1523.1047, "trades": 23, "taker_buy_volume": 9719.0, "taker_buy_quote": 1042.8487}, {"ts": 1769334780000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.107, "volume": 435842.1, "quote_volume": 46653.15455, "trades": 132, "taker_buy_volume": 114817.6, "taker_buy_quote": 12290.5121}, {"ts": 1769334840000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 118532.1, "quote_volume": 12686.96218, "trades": 90, "taker_buy_volume": 39530.3, "taker_buy_quote": 4233.11209}, {"ts": 1769334900000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 110661.8, "quote_volume": 11845.79268, "trades": 29, "taker_buy_volume": 47819.9, "taker_buy_quote": 5121.51129}, {"ts": 1769334960000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 2867.3, "quote_volume": 307.06499, "trades": 7, "taker_buy_volume": 2407.6, "taker_buy_quote": 257.85396}, {"ts": 1769335020000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 13091.3, "quote_volume": 1402.07823, "trades": 14, "taker_buy_volume": 8359.1, "taker_buy_quote": 895.25961}, {"ts": 1769335080000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2572.7, "quote_volume": 275.5122, "trades": 2, "taker_buy_volume": 2333.0, "taker_buy_quote": 249.8643}, {"ts": 1769335140000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 21799.8, "quote_volume": 2332.55699, "trades": 33, "taker_buy_volume": 10616.7, "taker_buy_quote": 1135.9869}, {"ts": 1769335200000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 86135.7, "quote_volume": 9207.52252, "trades": 85, "taker_buy_volume": 15758.0, "taker_buy_quote": 1684.5302}, {"ts": 1769335260000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 116308.4, "quote_volume": 12421.74647, "trades": 43, "taker_buy_volume": 72361.0, "taker_buy_quote": 7728.16415}, {"ts": 1769335320000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 116647.4, "quote_volume": 12471.41003, "trades": 42, "taker_buy_volume": 109084.1, "taker_buy_quote": 11662.72056}, {"ts": 1769335380000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 45615.3, "quote_volume": 4885.65552, "trades": 15, "taker_buy_volume": 45253.0, "taker_buy_quote": 4846.85319}, {"ts": 1769335440000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 90425.5, "quote_volume": 9685.76233, "trades": 33, "taker_buy_volume": 9374.9, "taker_buy_quote": 1005.21541}, {"ts": 1769335500000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 47379.2, "quote_volume": 5079.034, "trades": 76, "taker_buy_volume": 1920.9, "taker_buy_quote": 205.92587}, {"ts": 1769335560000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 22229.3, "quote_volume": 2384.33849, "trades": 7, "taker_buy_volume": 22229.3, "taker_buy_quote": 2384.33849}, {"ts": 1769335620000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 33063.1, "quote_volume": 3547.63874, "trades": 32, "taker_buy_volume": 27359.9, "taker_buy_quote": 2935.71727}, {"ts": 1769335680000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 78850.8, "quote_volume": 8468.1604, "trades": 40, "taker_buy_volume": 49661.1, "taker_buy_quote": 5333.49744}, {"ts": 1769335740000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 55035.9, "quote_volume": 5904.4701, "trades": 51, "taker_buy_volume": 29687.3, "taker_buy_quote": 3185.35729}, {"ts": 1769335800000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 7621.9, "quote_volume": 817.17957, "trades": 17, "taker_buy_volume": 6273.6, "taker_buy_quote": 672.6801}, {"ts": 1769335860000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 836.4, "quote_volume": 89.71501, "trades": 10, "taker_buy_volume": 93.3, "taker_buy_quote": 10.01109}, {"ts": 1769335920000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 30950.8, "quote_volume": 3317.92576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335980000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 83956.8, "quote_volume": 9016.65228, "trades": 44, "taker_buy_volume": 40462.1, "taker_buy_quote": 4345.44554}, {"ts": 1769336040000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 16423.7, "quote_volume": 1763.86893, "trades": 6, "taker_buy_volume": 16059.2, "taker_buy_quote": 1724.75808}, {"ts": 1769336100000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 54336.4, "quote_volume": 5834.8784, "trades": 34, "taker_buy_volume": 37126.9, "taker_buy_quote": 3987.42906}, {"ts": 1769336160000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5030.5, "quote_volume": 539.77265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336220000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 34651.2, "quote_volume": 3718.07376, "trades": 23, "taker_buy_volume": 18263.5, "taker_buy_quote": 1959.67355}, {"ts": 1769336280000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 32513.4, "quote_volume": 3491.42807, "trades": 29, "taker_buy_volume": 13473.8, "taker_buy_quote": 1447.08612}, {"ts": 1769336340000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 580.5, "quote_volume": 62.28765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336400000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 22264.9, "quote_volume": 2390.41941, "trades": 18, "taker_buy_volume": 13956.4, "taker_buy_quote": 1498.91736}, {"ts": 1769336460000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 381.4, "quote_volume": 40.93261, "trades": 3, "taker_buy_volume": 83.9, "taker_buy_quote": 9.01086}, {"ts": 1769336520000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 56077.5, "quote_volume": 6022.68429, "trades": 32, "taker_buy_volume": 17615.0, "taker_buy_quote": 1891.851}, {"ts": 1769336580000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 13021.6, "quote_volume": 1398.48068, "trades": 18, "taker_buy_volume": 6575.4, "taker_buy_quote": 706.19796}, {"ts": 1769336640000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 38565.8, "quote_volume": 4142.14965, "trades": 45, "taker_buy_volume": 15791.1, "taker_buy_quote": 1696.28441}, {"ts": 1769336700000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 113472.8, "quote_volume": 12186.84403, "trades": 82, "taker_buy_volume": 4236.5, "taker_buy_quote": 455.0001}, {"ts": 1769336760000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 24649.4, "quote_volume": 2646.05138, "trades": 23, "taker_buy_volume": 23060.4, "taker_buy_quote": 2475.57743}, {"ts": 1769336820000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 160611.6, "quote_volume": 17280.14688, "trades": 140, "taker_buy_volume": 124589.1, "taker_buy_quote": 13404.48258}, {"ts": 1769336880000, "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.108, "volume": 242134.9, "quote_volume": 26116.35887, "trades": 175, "taker_buy_volume": 160576.7, "taker_buy_quote": 17319.86262}, {"ts": 1769336940000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 61472.9, "quote_volume": 6645.18391, "trades": 37, "taker_buy_volume": 34544.2, "taker_buy_quote": 3734.22802}, {"ts": 1769337000000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 301066.3, "quote_volume": 32572.78113, "trades": 205, "taker_buy_volume": 136427.6, "taker_buy_quote": 14759.31895}, {"ts": 1769337060000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 173580.6, "quote_volume": 18780.18707, "trades": 106, "taker_buy_volume": 106961.2, "taker_buy_quote": 11576.8508}, {"ts": 1769337120000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 75592.1, "quote_volume": 8157.8847, "trades": 55, "taker_buy_volume": 55267.7, "taker_buy_quote": 5963.49748}, {"ts": 1769337180000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 528.2, "quote_volume": 57.00205, "trades": 5, "taker_buy_volume": 92.7, "taker_buy_quote": 10.0116}, {"ts": 1769337240000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 69718.4, "quote_volume": 7529.5872, "trades": 61, "taker_buy_volume": 32418.2, "taker_buy_quote": 3501.1656}, {"ts": 1769337300000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 1085.2, "quote_volume": 117.16476, "trades": 12, "taker_buy_volume": 716.8, "taker_buy_quote": 77.4144}, {"ts": 1769337360000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 13242.2, "quote_volume": 1431.09006, "trades": 9, "taker_buy_volume": 9324.6, "taker_buy_quote": 1007.98926}, {"ts": 1769337420000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 58523.9, "quote_volume": 6326.37248, "trades": 29, "taker_buy_volume": 33568.9, "taker_buy_quote": 3628.80625}, {"ts": 1769337480000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 5769.8, "quote_volume": 623.75161, "trades": 7, "taker_buy_volume": 362.3, "taker_buy_quote": 39.20086}, {"ts": 1769337540000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 125683.6, "quote_volume": 13586.52885, "trades": 34, "taker_buy_volume": 10708.5, "taker_buy_quote": 1157.72054}, {"ts": 1769337600000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 200594.5, "quote_volume": 21682.80958, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337660000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 121562.2, "quote_volume": 13132.34952, "trades": 42, "taker_buy_volume": 35016.5, "taker_buy_quote": 3785.28365}, {"ts": 1769337720000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 62601.9, "quote_volume": 6768.85079, "trades": 15, "taker_buy_volume": 62218.2, "taker_buy_quote": 6727.38022}, {"ts": 1769337780000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 14044.7, "quote_volume": 1519.58656, "trades": 6, "taker_buy_volume": 13544.9, "taker_buy_quote": 1465.55818}, {"ts": 1769337840000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 63669.2, "quote_volume": 6878.00592, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 27838.9, "quote_volume": 3004.49208, "trades": 17, "taker_buy_volume": 12366.0, "taker_buy_quote": 1334.99723}, {"ts": 1769337960000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 32047.1, "quote_volume": 3452.86931, "trades": 28, "taker_buy_volume": 102.1, "taker_buy_quote": 11.00638}, {"ts": 1769338020000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 2426.7, "quote_volume": 261.11292, "trades": 11, "taker_buy_volume": 105.9, "taker_buy_quote": 11.39484}, {"ts": 1769338080000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 4680.9, "quote_volume": 503.17042, "trades": 11, "taker_buy_volume": 2428.0, "taker_buy_quote": 261.01}, {"ts": 1769338140000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 4833.4, "quote_volume": 519.06952, "trades": 14, "taker_buy_volume": 74.6, "taker_buy_quote": 8.01204}, {"ts": 1769338200000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 405.6, "quote_volume": 43.53702, "trades": 3, "taker_buy_volume": 161.4, "taker_buy_quote": 17.33436}, {"ts": 1769338260000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 163939.3, "quote_volume": 17585.56222, "trades": 171, "taker_buy_volume": 35831.0, "taker_buy_quote": 3842.15778}, {"ts": 1769338320000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 29797.5, "quote_volume": 3194.292, "trades": 19, "taker_buy_volume": 413.7, "taker_buy_quote": 44.34864}, {"ts": 1769338380000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 91110.8, "quote_volume": 9775.27152, "trades": 20, "taker_buy_volume": 78737.9, "taker_buy_quote": 8448.57667}, {"ts": 1769338440000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 17028.2, "quote_volume": 1828.36226, "trades": 11, "taker_buy_volume": 12364.0, "taker_buy_quote": 1327.8936}, {"ts": 1769338500000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 39865.1, "quote_volume": 4276.05945, "trades": 23, "taker_buy_volume": 6124.2, "taker_buy_quote": 657.12666}, {"ts": 1769338560000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 5454.1, "quote_volume": 584.68863, "trades": 5, "taker_buy_volume": 91.1, "taker_buy_quote": 9.77503}, {"ts": 1769338620000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 3040.5, "quote_volume": 325.9416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338680000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 7396.6, "quote_volume": 792.91552, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338740000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 6877.5, "quote_volume": 736.71941, "trades": 14, "taker_buy_volume": 291.7, "taker_buy_quote": 31.27981}, {"ts": 1769338800000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 10521.7, "quote_volume": 1126.28221, "trades": 19, "taker_buy_volume": 168.3, "taker_buy_quote": 18.02493}, {"ts": 1769338860000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 42670.7, "quote_volume": 4570.02355, "trades": 40, "taker_buy_volume": 5698.3, "taker_buy_quote": 610.28793}, {"ts": 1769338920000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 35786.0, "quote_volume": 3829.12191, "trades": 27, "taker_buy_volume": 199.1, "taker_buy_quote": 21.32361}, {"ts": 1769338980000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 9035.6, "quote_volume": 966.78528, "trades": 16, "taker_buy_volume": 8138.5, "taker_buy_quote": 870.8195}, {"ts": 1769339040000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 5797.2, "quote_volume": 620.30982, "trades": 9, "taker_buy_volume": 94.2, "taker_buy_quote": 10.08882}, {"ts": 1769339100000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 10491.0, "quote_volume": 1122.537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 344.1, "quote_volume": 36.82461, "trades": 2, "taker_buy_volume": 59.1, "taker_buy_quote": 6.32961}, {"ts": 1769339220000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 12350.8, "quote_volume": 1321.56827, "trades": 16, "taker_buy_volume": 3852.8, "taker_buy_quote": 412.28227}, {"ts": 1769339280000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 14013.0, "quote_volume": 1498.60937, "trades": 18, "taker_buy_volume": 329.1, "taker_buy_quote": 35.2137}, {"ts": 1769339340000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 8114.3, "quote_volume": 868.98394, "trades": 8, "taker_buy_volume": 7668.9, "taker_buy_quote": 821.32614}, {"ts": 1769339400000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 302.2, "quote_volume": 32.3354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339460000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 222.0, "quote_volume": 23.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339520000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 3602.9, "quote_volume": 385.5103, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339580000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 300.6, "quote_volume": 32.1642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339640000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1606.2, "quote_volume": 171.83251, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339700000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 52738.6, "quote_volume": 5647.62749, "trades": 17, "taker_buy_volume": 52026.2, "taker_buy_quote": 5571.47193}, {"ts": 1769339760000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 2202.2, "quote_volume": 235.86645, "trades": 12, "taker_buy_volume": 1797.1, "taker_buy_quote": 192.48624}, {"ts": 1769339820000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3832.3, "quote_volume": 410.43933, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339880000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 54843.6, "quote_volume": 5873.74956, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339940000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 30062.9, "quote_volume": 3219.72257, "trades": 23, "taker_buy_volume": 29691.6, "taker_buy_quote": 3179.97877}, {"ts": 1769340000000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 8543.6, "quote_volume": 914.54584, "trades": 19, "taker_buy_volume": 3490.8, "taker_buy_quote": 373.88151}, {"ts": 1769340060000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 3195.2, "quote_volume": 342.38508, "trades": 11, "taker_buy_volume": 2838.8, "taker_buy_quote": 304.21464}, {"ts": 1769340120000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 22316.2, "quote_volume": 2392.25746, "trades": 5, "taker_buy_volume": 21924.4, "taker_buy_quote": 2350.29568}, {"ts": 1769340180000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 7719.2, "quote_volume": 826.56717, "trades": 26, "taker_buy_volume": 147.0, "taker_buy_quote": 15.7437}, {"ts": 1769340240000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 453.8, "quote_volume": 48.56294, "trades": 3, "taker_buy_volume": 63.4, "taker_buy_quote": 6.79014}, {"ts": 1769340300000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 439.4, "quote_volume": 47.0158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 3654.7, "quote_volume": 391.38038, "trades": 7, "taker_buy_volume": 3274.8, "taker_buy_quote": 350.73108}, {"ts": 1769340420000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1278.5, "quote_volume": 136.8085, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 9.639}, {"ts": 1769340480000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 86725.1, "quote_volume": 9288.25821, "trades": 10, "taker_buy_volume": 86472.9, "taker_buy_quote": 9261.24759}, {"ts": 1769340540000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 312.5, "quote_volume": 33.46875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340600000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340660000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 243.8, "quote_volume": 26.11098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340720000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 3824.5, "quote_volume": 409.60395, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340780000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 54782.0, "quote_volume": 5872.58259, "trades": 21, "taker_buy_volume": 47793.4, "taker_buy_quote": 5123.46166}, {"ts": 1769340840000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 47022.5, "quote_volume": 5039.22681, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340900000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4071.5, "quote_volume": 436.07765, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 21.44}, {"ts": 1769340960000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 36701.9, "quote_volume": 3930.27406, "trades": 21, "taker_buy_volume": 26433.0, "taker_buy_quote": 2831.27228}, {"ts": 1769341020000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1045.1, "quote_volume": 112.00242, "trades": 4, "taker_buy_volume": 722.1, "taker_buy_quote": 77.40912}, {"ts": 1769341080000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1943.6, "quote_volume": 207.99021, "trades": 6, "taker_buy_volume": 102.8, "taker_buy_quote": 11.00988}, {"ts": 1769341140000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2979.2, "quote_volume": 318.74394, "trades": 11, "taker_buy_volume": 74.8, "taker_buy_quote": 8.0036}, {"ts": 1769341200000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 21465.5, "quote_volume": 2294.66294, "trades": 26, "taker_buy_volume": 3674.3, "taker_buy_quote": 392.79195}, {"ts": 1769341260000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 27302.8, "quote_volume": 2915.93904, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341320000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 5156.3, "quote_volume": 551.18159, "trades": 11, "taker_buy_volume": 4887.5, "taker_buy_quote": 522.47375}, {"ts": 1769341380000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 266.9, "quote_volume": 28.53161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341440000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 19266.2, "quote_volume": 2058.61536, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341500000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 41428.6, "quote_volume": 4424.57448, "trades": 29, "taker_buy_volume": 4571.4, "taker_buy_quote": 488.22552}, {"ts": 1769341560000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 30565.9, "quote_volume": 3262.32726, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341620000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1545.1, "quote_volume": 164.86217, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3808.4, "quote_volume": 406.36659, "trades": 3, "taker_buy_volume": 103.1, "taker_buy_quote": 11.01108}, {"ts": 1769341740000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 249.3, "quote_volume": 26.60031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341800000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2327.9, "quote_volume": 248.38693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341860000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 10944.0, "quote_volume": 1167.98839, "trades": 9, "taker_buy_volume": 2635.9, "taker_buy_quote": 281.51412}, {"ts": 1769341920000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 463953.8, "quote_volume": 49579.6897, "trades": 85, "taker_buy_volume": 321127.6, "taker_buy_quote": 34315.71316}, {"ts": 1769341980000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 9846.3, "quote_volume": 1052.01455, "trades": 19, "taker_buy_volume": 7584.0, "taker_buy_quote": 810.42886}, {"ts": 1769342040000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 144463.2, "quote_volume": 15414.65066, "trades": 82, "taker_buy_volume": 4272.2, "taker_buy_quote": 456.27096}, {"ts": 1769342100000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 34097.4, "quote_volume": 3638.46114, "trades": 14, "taker_buy_volume": 2685.6, "taker_buy_quote": 286.82208}, {"ts": 1769342160000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 13220.0, "quote_volume": 1411.896, "trades": 21, "taker_buy_volume": 12682.8, "taker_buy_quote": 1354.52304}, {"ts": 1769342220000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1561.7, "quote_volume": 166.8831, "trades": 4, "taker_buy_volume": 935.4, "taker_buy_quote": 99.99426}, {"ts": 1769342280000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3002.9, "quote_volume": 320.90358, "trades": 4, "taker_buy_volume": 1938.6, "taker_buy_quote": 207.23634}, {"ts": 1769342340000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 267.9, "quote_volume": 28.61172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342400000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3870.2, "quote_volume": 413.30942, "trades": 6, "taker_buy_volume": 62.2, "taker_buy_quote": 6.64296}, {"ts": 1769342460000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 14221.3, "quote_volume": 1517.41271, "trades": 14, "taker_buy_volume": 5947.3, "taker_buy_quote": 634.57691}, {"ts": 1769342520000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 4221.0, "quote_volume": 450.25531, "trades": 12, "taker_buy_volume": 2819.2, "taker_buy_quote": 300.80864}, {"ts": 1769342580000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 65312.7, "quote_volume": 6956.70142, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342640000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 29459.5, "quote_volume": 3136.69913, "trades": 16, "taker_buy_volume": 199.4, "taker_buy_quote": 21.2361}, {"ts": 1769342700000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 126855.4, "quote_volume": 13511.53857, "trades": 32, "taker_buy_volume": 126458.9, "taker_buy_quote": 13469.31132}, {"ts": 1769342760000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 13085.5, "quote_volume": 1394.68676, "trades": 7, "taker_buy_volume": 10810.1, "taker_buy_quote": 1152.35666}, {"ts": 1769342820000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 120512.5, "quote_volume": 12831.64991, "trades": 52, "taker_buy_volume": 66753.5, "taker_buy_quote": 7109.09817}, {"ts": 1769342880000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 21454.4, "quote_volume": 2282.42576, "trades": 22, "taker_buy_volume": 7760.7, "taker_buy_quote": 825.73848}, {"ts": 1769342940000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 45085.7, "quote_volume": 4793.67709, "trades": 10, "taker_buy_volume": 10671.8, "taker_buy_quote": 1135.47952}, {"ts": 1769343000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1547.3, "quote_volume": 164.54511, "trades": 5, "taker_buy_volume": 671.2, "taker_buy_quote": 71.41568}, {"ts": 1769343060000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2242.3, "quote_volume": 238.44747, "trades": 4, "taker_buy_volume": 909.8, "taker_buy_quote": 96.80272}, {"ts": 1769343120000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 54258.0, "quote_volume": 5773.33241, "trades": 24, "taker_buy_volume": 4103.3, "taker_buy_quote": 436.89022}, {"ts": 1769343180000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 8475.9, "quote_volume": 902.69179, "trades": 20, "taker_buy_volume": 2465.3, "taker_buy_quote": 262.57511}, {"ts": 1769343240000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 6818.9, "quote_volume": 726.21285, "trades": 13, "taker_buy_volume": 6259.2, "taker_buy_quote": 666.6048}, {"ts": 1769343300000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 23309.3, "quote_volume": 2482.44045, "trades": 21, "taker_buy_volume": 22584.3, "taker_buy_quote": 2405.22795}, {"ts": 1769343360000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 612.1, "quote_volume": 65.18865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343420000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 220528.1, "quote_volume": 23508.19546, "trades": 21, "taker_buy_volume": 218081.1, "taker_buy_quote": 23247.44526}, {"ts": 1769343480000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 28324.3, "quote_volume": 3019.33867, "trades": 28, "taker_buy_volume": 1442.6, "taker_buy_quote": 153.92542}, {"ts": 1769343540000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 177267.3, "quote_volume": 18859.54513, "trades": 88, "taker_buy_volume": 122454.4, "taker_buy_quote": 13028.99211}, {"ts": 1769343600000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5827.0, "quote_volume": 619.9928, "trades": 31, "taker_buy_volume": 5038.4, "taker_buy_quote": 536.08576}, {"ts": 1769343660000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2531.1, "quote_volume": 269.30904, "trades": 11, "taker_buy_volume": 1132.9, "taker_buy_quote": 120.54056}, {"ts": 1769343720000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1280.6, "quote_volume": 136.28964, "trades": 5, "taker_buy_volume": 338.0, "taker_buy_quote": 35.997}, {"ts": 1769343780000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 16783.0, "quote_volume": 1787.3895, "trades": 24, "taker_buy_volume": 8188.6, "taker_buy_quote": 872.0859}, {"ts": 1769343840000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 17735.2, "quote_volume": 1890.75265, "trades": 38, "taker_buy_volume": 17213.7, "taker_buy_quote": 1835.12339}, {"ts": 1769343900000, "open": 0.1067, "high": 0.1067, "low": 0.1064, "close": 0.1064, "volume": 94538.1, "quote_volume": 10064.92643, "trades": 57, "taker_buy_volume": 10396.9, "taker_buy_quote": 1106.54476}, {"ts": 1769343960000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 7928.0, "quote_volume": 844.32449, "trades": 25, "taker_buy_volume": 5675.2, "taker_buy_quote": 604.4088}, {"ts": 1769344020000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 305.9, "quote_volume": 32.55325, "trades": 2, "taker_buy_volume": 54.9, "taker_buy_quote": 5.84685}, {"ts": 1769344080000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 10998.6, "quote_volume": 1170.25104, "trades": 16, "taker_buy_volume": 65.8, "taker_buy_quote": 7.00112}, {"ts": 1769344140000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 37996.2, "quote_volume": 4039.00547, "trades": 29, "taker_buy_volume": 28124.1, "taker_buy_quote": 2989.60124}, {"ts": 1769344200000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 766.5, "quote_volume": 81.43093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344260000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 86027.4, "quote_volume": 9144.68666, "trades": 14, "taker_buy_volume": 85683.2, "taker_buy_quote": 9108.12416}, {"ts": 1769344320000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 22829.1, "quote_volume": 2426.4364, "trades": 10, "taker_buy_volume": 75.3, "taker_buy_quote": 8.00439}, {"ts": 1769344380000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 140806.0, "quote_volume": 14949.72125, "trades": 36, "taker_buy_volume": 11765.2, "taker_buy_quote": 1249.49444}, {"ts": 1769344440000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 16702.6, "quote_volume": 1772.17854, "trades": 21, "taker_buy_volume": 2933.9, "taker_buy_quote": 311.31947}, {"ts": 1769344500000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 21076.1, "quote_volume": 2238.27146, "trades": 22, "taker_buy_volume": 6882.0, "taker_buy_quote": 730.8684}, {"ts": 1769344560000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1605.4, "quote_volume": 170.49348, "trades": 11, "taker_buy_volume": 1048.5, "taker_buy_quote": 111.3507}, {"ts": 1769344620000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 19525.2, "quote_volume": 2073.53112, "trades": 10, "taker_buy_volume": 19074.0, "taker_buy_quote": 2025.6588}, {"ts": 1769344680000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 743.6, "quote_volume": 78.94268, "trades": 7, "taker_buy_volume": 467.2, "taker_buy_quote": 49.61664}, {"ts": 1769344740000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 264.6, "quote_volume": 28.10052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344800000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2935.7, "quote_volume": 311.7445, "trades": 11, "taker_buy_volume": 1048.5, "taker_buy_quote": 111.3507}, {"ts": 1769344860000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 2117.4, "quote_volume": 225.05602, "trades": 4, "taker_buy_volume": 1881.4, "taker_buy_quote": 199.99282}, {"ts": 1769344920000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 233.8, "quote_volume": 24.82956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344980000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 249.0, "quote_volume": 26.4438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345040000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 80285.8, "quote_volume": 8534.30265, "trades": 30, "taker_buy_volume": 78978.8, "taker_buy_quote": 8395.44644}, {"ts": 1769345100000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 5956.8, "quote_volume": 633.09155, "trades": 10, "taker_buy_volume": 4718.6, "taker_buy_quote": 501.59471}, {"ts": 1769345160000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 476.9, "quote_volume": 50.71326, "trades": 2, "taker_buy_volume": 187.9, "taker_buy_quote": 19.99256}, {"ts": 1769345220000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 3107.0, "quote_volume": 330.52978, "trades": 12, "taker_buy_volume": 2481.6, "taker_buy_quote": 264.04976}, {"ts": 1769345280000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 16740.9, "quote_volume": 1782.88318, "trades": 19, "taker_buy_volume": 15640.2, "taker_buy_quote": 1665.6813}, {"ts": 1769345340000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 10810.9, "quote_volume": 1149.86769, "trades": 40, "taker_buy_volume": 4721.0, "taker_buy_quote": 501.85922}, {"ts": 1769345400000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 734.0, "quote_volume": 78.03362, "trades": 8, "taker_buy_volume": 242.6, "taker_buy_quote": 25.7978}, {"ts": 1769345460000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 7555.2, "quote_volume": 803.16667, "trades": 15, "taker_buy_volume": 5535.2, "taker_buy_quote": 588.44067}, {"ts": 1769345520000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 848.7, "quote_volume": 90.18511, "trades": 9, "taker_buy_volume": 383.2, "taker_buy_quote": 40.73416}, {"ts": 1769345580000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1970.2, "quote_volume": 209.4107, "trades": 4, "taker_buy_volume": 1754.6, "taker_buy_quote": 186.51398}, {"ts": 1769345640000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 32399.7, "quote_volume": 3447.09501, "trades": 26, "taker_buy_volume": 31131.7, "taker_buy_quote": 3312.30568}, {"ts": 1769345700000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 12032.6, "quote_volume": 1281.40727, "trades": 18, "taker_buy_volume": 9509.3, "taker_buy_quote": 1012.74045}, {"ts": 1769345760000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 541.8, "quote_volume": 57.72215, "trades": 3, "taker_buy_volume": 204.5, "taker_buy_quote": 21.7997}, {"ts": 1769345820000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 18337.7, "quote_volume": 1952.3828, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345880000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 215.6, "quote_volume": 22.93984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345940000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 284.3, "quote_volume": 30.24952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346000000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 12978.2, "quote_volume": 1382.14429, "trades": 12, "taker_buy_volume": 12570.5, "taker_buy_quote": 1338.76501}, {"ts": 1769346060000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 4575.3, "quote_volume": 487.72698, "trades": 19, "taker_buy_volume": 2085.2, "taker_buy_quote": 222.28232}, {"ts": 1769346120000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 325821.2, "quote_volume": 34780.34218, "trades": 70, "taker_buy_volume": 226643.6, "taker_buy_quote": 24198.13152}, {"ts": 1769346180000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 22054.0, "quote_volume": 2353.12836, "trades": 9, "taker_buy_volume": 75.0, "taker_buy_quote": 8.01}, {"ts": 1769346240000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 25595.0, "quote_volume": 2728.427, "trades": 21, "taker_buy_volume": 20776.8, "taker_buy_quote": 2214.80688}, {"ts": 1769346300000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 12872.6, "quote_volume": 1374.62238, "trades": 9, "taker_buy_volume": 12602.0, "taker_buy_quote": 1345.74936}, {"ts": 1769346360000, "open": 0.1067, "high": 0.1071, "low": 0.1067, "close": 0.107, "volume": 237131.3, "quote_volume": 25348.38291, "trades": 83, "taker_buy_volume": 182679.3, "taker_buy_quote": 19523.91514}, {"ts": 1769346420000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 8781.4, "quote_volume": 939.57654, "trades": 9, "taker_buy_volume": 8448.8, "taker_buy_quote": 904.0216}, {"ts": 1769346480000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 80899.5, "quote_volume": 8645.47592, "trades": 41, "taker_buy_volume": 20026.1, "taker_buy_quote": 2138.78748}, {"ts": 1769346540000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 307.9, "quote_volume": 32.88372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346600000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 9120.8, "quote_volume": 975.01352, "trades": 20, "taker_buy_volume": 7997.8, "taker_buy_quote": 854.96482}, {"ts": 1769346660000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 29762.0, "quote_volume": 3180.6153, "trades": 23, "taker_buy_volume": 2159.9, "taker_buy_quote": 230.67732}, {"ts": 1769346720000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 34173.4, "quote_volume": 3646.30178, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346780000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 13081.3, "quote_volume": 1395.81392, "trades": 14, "taker_buy_volume": 5232.5, "taker_buy_quote": 558.34696}, {"ts": 1769346840000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 292.3, "quote_volume": 31.18841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346900000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 573.6, "quote_volume": 61.21062, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 8.01}, {"ts": 1769346960000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 10066.4, "quote_volume": 1074.05653, "trades": 9, "taker_buy_volume": 9635.2, "taker_buy_quote": 1028.07584}, {"ts": 1769347020000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 17429.9, "quote_volume": 1859.77033, "trades": 21, "taker_buy_volume": 16020.7, "taker_buy_quote": 1709.40869}, {"ts": 1769347080000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 5408.9, "quote_volume": 577.48207, "trades": 19, "taker_buy_volume": 4895.5, "taker_buy_quote": 522.70229}, {"ts": 1769347140000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4612.3, "quote_volume": 492.16519, "trades": 12, "taker_buy_volume": 327.8, "taker_buy_quote": 35.00904}, {"ts": 1769347200000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1477.5, "quote_volume": 157.797, "trades": 7, "taker_buy_volume": 1174.0, "taker_buy_quote": 125.3832}, {"ts": 1769347260000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 6289.8, "quote_volume": 671.77634, "trades": 10, "taker_buy_volume": 404.6, "taker_buy_quote": 43.23698}, {"ts": 1769347320000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 15297.9, "quote_volume": 1632.40004, "trades": 23, "taker_buy_volume": 2897.2, "taker_buy_quote": 309.13124}, {"ts": 1769347380000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 10400.0, "quote_volume": 1109.68, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347440000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 285.5, "quote_volume": 30.46285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347500000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 254.7, "quote_volume": 27.17649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347560000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 542.3, "quote_volume": 57.86341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347620000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 6109.9, "quote_volume": 651.31534, "trades": 13, "taker_buy_volume": 93.9, "taker_buy_quote": 10.00974}, {"ts": 1769347680000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 3215.9, "quote_volume": 342.32117, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347740000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 44626.7, "quote_volume": 4749.68933, "trades": 25, "taker_buy_volume": 21378.3, "taker_buy_quote": 2276.05957}, {"ts": 1769347800000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 714.8, "quote_volume": 76.09928, "trades": 4, "taker_buy_volume": 445.6, "taker_buy_quote": 47.4564}, {"ts": 1769347860000, "open": 0.1065, "high": 0.1069, "low": 0.1065, "close": 0.1069, "volume": 379322.2, "quote_volume": 40441.82126, "trades": 150, "taker_buy_volume": 315944.8, "taker_buy_quote": 33684.81673}, {"ts": 1769347920000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 69866.2, "quote_volume": 7458.33383, "trades": 34, "taker_buy_volume": 6369.6, "taker_buy_quote": 680.26574}, {"ts": 1769347980000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3002.2, "quote_volume": 320.49265, "trades": 16, "taker_buy_volume": 2781.3, "taker_buy_quote": 296.92262}, {"ts": 1769348040000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 9917.9, "quote_volume": 1060.23193, "trades": 13, "taker_buy_volume": 9553.7, "taker_buy_quote": 1021.30643}, {"ts": 1769348100000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 17911.3, "quote_volume": 1916.5091, "trades": 15, "taker_buy_volume": 16539.1, "taker_buy_quote": 1769.6837}, {"ts": 1769348160000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 38151.2, "quote_volume": 4082.16812, "trades": 31, "taker_buy_volume": 14563.7, "taker_buy_quote": 1558.3159}, {"ts": 1769348220000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2054.7, "quote_volume": 219.82243, "trades": 3, "taker_buy_volume": 1750.0, "taker_buy_quote": 187.25}, {"ts": 1769348280000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 9417.2, "quote_volume": 1006.7454, "trades": 14, "taker_buy_volume": 467.2, "taker_buy_quote": 49.9904}, {"ts": 1769348340000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 457060.0, "quote_volume": 48826.35818, "trades": 145, "taker_buy_volume": 71445.0, "taker_buy_quote": 7635.20531}, {"ts": 1769348400000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 29831.8, "quote_volume": 3186.05276, "trades": 24, "taker_buy_volume": 24573.6, "taker_buy_quote": 2624.477}, {"ts": 1769348460000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3173.1, "quote_volume": 339.10689, "trades": 14, "taker_buy_volume": 1186.2, "taker_buy_quote": 126.80478}, {"ts": 1769348520000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 7322.4, "quote_volume": 782.76456, "trades": 10, "taker_buy_volume": 5158.2, "taker_buy_quote": 551.41158}, {"ts": 1769348580000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 549.6, "quote_volume": 58.69728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348640000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 458.9, "quote_volume": 49.01052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348700000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1582.7, "quote_volume": 169.15849, "trades": 9, "taker_buy_volume": 1261.3, "taker_buy_quote": 134.83297}, {"ts": 1769348760000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 98704.9, "quote_volume": 10552.49866, "trades": 33, "taker_buy_volume": 97702.3, "taker_buy_quote": 10445.32072}, {"ts": 1769348820000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 16922.4, "quote_volume": 1810.67213, "trades": 4, "taker_buy_volume": 16675.7, "taker_buy_quote": 1784.2999}, {"ts": 1769348880000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 7726.8, "quote_volume": 826.81428, "trades": 10, "taker_buy_volume": 7425.4, "taker_buy_quote": 794.56448}, {"ts": 1769348940000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1272.0, "quote_volume": 136.19735, "trades": 8, "taker_buy_volume": 933.5, "taker_buy_quote": 99.97785}, {"ts": 1769349000000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349060000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 14129.5, "quote_volume": 1511.85183, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349120000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 228.9, "quote_volume": 24.46941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349180000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 19592.6, "quote_volume": 2096.36102, "trades": 13, "taker_buy_volume": 5322.3, "taker_buy_quote": 569.4861}, {"ts": 1769349240000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 486.3, "quote_volume": 52.00547, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 21.4}, {"ts": 1769349300000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 39679.8, "quote_volume": 4238.65364, "trades": 32, "taker_buy_volume": 27655.7, "taker_buy_quote": 2953.63625}, {"ts": 1769349360000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 305.1, "quote_volume": 32.59083, "trades": 3, "taker_buy_volume": 61.5, "taker_buy_quote": 6.57435}, {"ts": 1769349420000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 12311.9, "quote_volume": 1316.30305, "trades": 12, "taker_buy_volume": 11891.1, "taker_buy_quote": 1271.36161}, {"ts": 1769349480000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 13711.1, "quote_volume": 1467.06069, "trades": 7, "taker_buy_volume": 13441.0, "taker_buy_quote": 1438.187}, {"ts": 1769349540000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2193.8, "quote_volume": 234.70562, "trades": 3, "taker_buy_volume": 1884.0, "taker_buy_quote": 201.588}, {"ts": 1769349600000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 273.1, "quote_volume": 29.19439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349660000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 471.2, "quote_volume": 50.39628, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 26.75}, {"ts": 1769349720000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 6651.5, "quote_volume": 711.00338, "trades": 10, "taker_buy_volume": 252.8, "taker_buy_quote": 27.02432}, {"ts": 1769349780000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 48123.0, "quote_volume": 5133.34975, "trades": 72, "taker_buy_volume": 28005.3, "taker_buy_quote": 2987.10087}, {"ts": 1769349840000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 4970.9, "quote_volume": 530.41284, "trades": 14, "taker_buy_volume": 2090.0, "taker_buy_quote": 223.02081}, {"ts": 1769349900000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 25961.5, "quote_volume": 2770.05229, "trades": 11, "taker_buy_volume": 1007.8, "taker_buy_quote": 107.53226}, {"ts": 1769349960000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 590.9, "quote_volume": 62.98994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350020000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 711.4, "quote_volume": 75.83524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350080000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 375.1, "quote_volume": 39.98566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350140000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 13135.4, "quote_volume": 1400.11472, "trades": 19, "taker_buy_volume": 103.3, "taker_buy_quote": 11.01178}, {"ts": 1769350200000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 85221.6, "quote_volume": 9067.87994, "trades": 37, "taker_buy_volume": 65904.1, "taker_buy_quote": 7012.35699}, {"ts": 1769350260000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 8964.9, "quote_volume": 954.74144, "trades": 14, "taker_buy_volume": 5134.0, "taker_buy_quote": 546.78035}, {"ts": 1769350320000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 717.9, "quote_volume": 76.38456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350380000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1086.3, "quote_volume": 115.58232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350440000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 248.6, "quote_volume": 26.45104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350500000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1260.1, "quote_volume": 134.11965, "trades": 3, "taker_buy_volume": 450.1, "taker_buy_quote": 47.93565}, {"ts": 1769350560000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1780.1, "quote_volume": 189.60881, "trades": 10, "taker_buy_volume": 1519.1, "taker_buy_quote": 161.81231}, {"ts": 1769350620000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 5888.7, "quote_volume": 627.16232, "trades": 18, "taker_buy_volume": 5302.0, "taker_buy_quote": 564.70336}, {"ts": 1769350680000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 42988.0, "quote_volume": 4573.89497, "trades": 42, "taker_buy_volume": 24856.1, "taker_buy_quote": 2644.68904}, {"ts": 1769350740000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 103144.4, "quote_volume": 10961.59244, "trades": 52, "taker_buy_volume": 31173.2, "taker_buy_quote": 3313.71116}, {"ts": 1769350800000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 16163.0, "quote_volume": 1718.09696, "trades": 21, "taker_buy_volume": 8932.8, "taker_buy_quote": 949.56417}, {"ts": 1769350860000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 60857.4, "quote_volume": 6471.83077, "trades": 30, "taker_buy_volume": 52923.4, "taker_buy_quote": 5628.84202}, {"ts": 1769350920000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 3105.3, "quote_volume": 329.83286, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 53.15}, {"ts": 1769350980000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 114696.3, "quote_volume": 12177.25438, "trades": 61, "taker_buy_volume": 45552.7, "taker_buy_quote": 4838.50418}, {"ts": 1769351040000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 12519.2, "quote_volume": 1329.53904, "trades": 21, "taker_buy_volume": 8541.4, "taker_buy_quote": 907.09668}, {"ts": 1769351100000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 62259.4, "quote_volume": 6605.8429, "trades": 27, "taker_buy_volume": 264.0, "taker_buy_quote": 28.02831}, {"ts": 1769351160000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 25246.0, "quote_volume": 2679.34049, "trades": 30, "taker_buy_volume": 20000.0, "taker_buy_quote": 2122.96908}, {"ts": 1769351220000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 14997.3, "quote_volume": 1592.78078, "trades": 33, "taker_buy_volume": 1404.5, "taker_buy_quote": 149.03439}, {"ts": 1769351280000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 63063.1, "quote_volume": 6690.17907, "trades": 41, "taker_buy_volume": 13344.2, "taker_buy_quote": 1415.54478}, {"ts": 1769351340000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 49877.3, "quote_volume": 5287.81813, "trades": 56, "taker_buy_volume": 18358.2, "taker_buy_quote": 1946.41652}, {"ts": 1769351400000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 99524.2, "quote_volume": 10559.47257, "trades": 30, "taker_buy_volume": 43540.7, "taker_buy_quote": 4619.66827}, {"ts": 1769351460000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 3368.1, "quote_volume": 357.19953, "trades": 13, "taker_buy_volume": 160.2, "taker_buy_quote": 17.01324}, {"ts": 1769351520000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 45063.0, "quote_volume": 4769.12024, "trades": 81, "taker_buy_volume": 13267.1, "taker_buy_quote": 1403.85813}, {"ts": 1769351580000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 45423.1, "quote_volume": 4806.39172, "trades": 42, "taker_buy_volume": 26012.9, "taker_buy_quote": 2752.38554}, {"ts": 1769351640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 301.3, "quote_volume": 31.87754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351700000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 20441.9, "quote_volume": 2165.5405, "trades": 26, "taker_buy_volume": 19914.4, "taker_buy_quote": 2109.66882}, {"ts": 1769351760000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 4057.5, "quote_volume": 430.00123, "trades": 35, "taker_buy_volume": 2028.3, "taker_buy_quote": 214.9998}, {"ts": 1769351820000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 10717.9, "quote_volume": 1136.0791, "trades": 13, "taker_buy_volume": 169.8, "taker_buy_quote": 18.01578}, {"ts": 1769351880000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 11501.3, "quote_volume": 1218.84919, "trades": 25, "taker_buy_volume": 8402.2, "taker_buy_quote": 890.6332}, {"ts": 1769351940000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 22430.2, "quote_volume": 2375.13189, "trades": 13, "taker_buy_volume": 15542.5, "taker_buy_quote": 1645.95075}, {"ts": 1769352000000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 6611.4, "quote_volume": 700.03489, "trades": 11, "taker_buy_volume": 5487.7, "taker_buy_quote": 581.14743}, {"ts": 1769352060000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 544.1, "quote_volume": 57.58374, "trades": 8, "taker_buy_volume": 179.6, "taker_buy_quote": 19.01964}, {"ts": 1769352120000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 9665.7, "quote_volume": 1022.62256, "trades": 16, "taker_buy_volume": 7508.4, "taker_buy_quote": 794.38872}, {"ts": 1769352180000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 2478.7, "quote_volume": 262.46037, "trades": 8, "taker_buy_volume": 2139.1, "taker_buy_quote": 226.53069}, {"ts": 1769352240000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 3750.7, "quote_volume": 397.19311, "trades": 23, "taker_buy_volume": 2446.9, "taker_buy_quote": 259.21635}, {"ts": 1769352300000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 36507.0, "quote_volume": 3859.11429, "trades": 40, "taker_buy_volume": 6499.4, "taker_buy_quote": 687.09758}, {"ts": 1769352360000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 37093.9, "quote_volume": 3920.82523, "trades": 41, "taker_buy_volume": 194.0, "taker_buy_quote": 20.5058}, {"ts": 1769352420000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 66687.7, "quote_volume": 7048.86093, "trades": 37, "taker_buy_volume": 63760.6, "taker_buy_quote": 6739.49542}, {"ts": 1769352480000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 3361.7, "quote_volume": 355.65443, "trades": 16, "taker_buy_volume": 1880.3, "taker_buy_quote": 198.94612}, {"ts": 1769352540000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5175.8, "quote_volume": 547.54145, "trades": 9, "taker_buy_volume": 4593.9, "taker_buy_quote": 486.03462}, {"ts": 1769352600000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 12990.7, "quote_volume": 1374.44364, "trades": 17, "taker_buy_volume": 9772.2, "taker_buy_quote": 1033.92634}, {"ts": 1769352660000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2218.0, "quote_volume": 234.84688, "trades": 12, "taker_buy_volume": 1824.8, "taker_buy_quote": 193.24632}, {"ts": 1769352720000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 18140.0, "quote_volume": 1922.77157, "trades": 16, "taker_buy_volume": 17306.9, "taker_buy_quote": 1834.5314}, {"ts": 1769352780000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 62810.6, "quote_volume": 6651.4825, "trades": 21, "taker_buy_volume": 2207.6, "taker_buy_quote": 233.98032}, {"ts": 1769352840000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 9688.7, "quote_volume": 1026.77473, "trades": 13, "taker_buy_volume": 7414.0, "taker_buy_quote": 785.884}, {"ts": 1769352900000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 36549.9, "quote_volume": 3877.919, "trades": 31, "taker_buy_volume": 29671.9, "taker_buy_quote": 3148.18859}, {"ts": 1769352960000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 36961.4, "quote_volume": 3921.3872, "trades": 16, "taker_buy_volume": 1473.7, "taker_buy_quote": 156.35957}, {"ts": 1769353020000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 7114.4, "quote_volume": 754.90502, "trades": 13, "taker_buy_volume": 6723.1, "taker_buy_quote": 713.41793}, {"ts": 1769353080000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 448.5, "quote_volume": 47.60262, "trades": 3, "taker_buy_volume": 167.7, "taker_buy_quote": 17.80974}, {"ts": 1769353140000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 760.8, "quote_volume": 80.7323, "trades": 6, "taker_buy_volume": 114.2, "taker_buy_quote": 12.12804}, {"ts": 1769353200000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 29087.2, "quote_volume": 3086.15192, "trades": 22, "taker_buy_volume": 26965.3, "taker_buy_quote": 2861.01833}, {"ts": 1769353260000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1711.7, "quote_volume": 181.74956, "trades": 9, "taker_buy_volume": 1381.9, "taker_buy_quote": 146.75778}, {"ts": 1769353320000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 14049.5, "quote_volume": 1493.8263, "trades": 26, "taker_buy_volume": 6335.8, "taker_buy_quote": 673.85999}, {"ts": 1769353380000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 11106.1, "quote_volume": 1181.54708, "trades": 20, "taker_buy_volume": 5876.3, "taker_buy_quote": 625.59636}, {"ts": 1769353440000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 12049.1, "quote_volume": 1282.51671, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353500000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 63391.4, "quote_volume": 6746.39546, "trades": 43, "taker_buy_volume": 47475.8, "taker_buy_quote": 5052.97562}, {"ts": 1769353560000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 14887.4, "quote_volume": 1583.9967, "trades": 11, "taker_buy_volume": 150.6, "taker_buy_quote": 16.02384}, {"ts": 1769353620000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3725.3, "quote_volume": 396.22792, "trades": 19, "taker_buy_volume": 2137.1, "taker_buy_quote": 227.38744}, {"ts": 1769353680000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2657.4, "quote_volume": 282.68303, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353740000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 6383.7, "quote_volume": 679.82227, "trades": 12, "taker_buy_volume": 6114.1, "taker_buy_quote": 651.13683}, {"ts": 1769353800000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 28210.0, "quote_volume": 3006.56508, "trades": 20, "taker_buy_volume": 27938.4, "taker_buy_quote": 2977.61252}, {"ts": 1769353860000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3675.6, "quote_volume": 391.81896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353920000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 17370.4, "quote_volume": 1851.41729, "trades": 17, "taker_buy_volume": 354.6, "taker_buy_quote": 37.80036}, {"ts": 1769353980000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 9417.5, "quote_volume": 1002.96375, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354040000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4200.6, "quote_volume": 447.3639, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354100000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 69504.3, "quote_volume": 7388.57759, "trades": 61, "taker_buy_volume": 19161.4, "taker_buy_quote": 2036.94682}, {"ts": 1769354160000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 49794.4, "quote_volume": 5302.5708, "trades": 55, "taker_buy_volume": 13830.3, "taker_buy_quote": 1472.77771}, {"ts": 1769354220000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 22418.5, "quote_volume": 2385.21899, "trades": 26, "taker_buy_volume": 1841.2, "taker_buy_quote": 195.90368}, {"ts": 1769354280000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 6452.4, "quote_volume": 686.30632, "trades": 6, "taker_buy_volume": 4162.0, "taker_buy_quote": 442.8368}, {"ts": 1769354340000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 111242.9, "quote_volume": 11824.30212, "trades": 64, "taker_buy_volume": 99174.2, "taker_buy_quote": 10542.21746}, {"ts": 1769354400000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 17177.7, "quote_volume": 1825.15857, "trades": 26, "taker_buy_volume": 5339.0, "taker_buy_quote": 567.5357}, {"ts": 1769354460000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 7198.4, "quote_volume": 764.59807, "trades": 38, "taker_buy_volume": 547.5, "taker_buy_quote": 58.19925}, {"ts": 1769354520000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 15100.9, "quote_volume": 1603.53593, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354580000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 80432.5, "quote_volume": 8540.79321, "trades": 25, "taker_buy_volume": 68974.1, "taker_buy_quote": 7325.04942}, {"ts": 1769354640000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 7233.2, "quote_volume": 768.16584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354700000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 72721.6, "quote_volume": 7730.2979, "trades": 19, "taker_buy_volume": 67853.1, "taker_buy_quote": 7212.80241}, {"ts": 1769354760000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 640.4, "quote_volume": 68.08393, "trades": 7, "taker_buy_volume": 94.1, "taker_buy_quote": 10.01224}, {"ts": 1769354820000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 50465.8, "quote_volume": 5374.3517, "trades": 68, "taker_buy_volume": 50076.1, "taker_buy_quote": 5332.85918}, {"ts": 1769354880000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 28098.0, "quote_volume": 2994.9518, "trades": 31, "taker_buy_volume": 24324.0, "taker_buy_quote": 2592.99463}, {"ts": 1769354940000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 40574.6, "quote_volume": 4325.21032, "trades": 14, "taker_buy_volume": 3036.7, "taker_buy_quote": 323.82839}, {"ts": 1769355000000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 110787.1, "quote_volume": 11790.97873, "trades": 73, "taker_buy_volume": 32050.6, "taker_buy_quote": 3412.99905}, {"ts": 1769355060000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 77910.7, "quote_volume": 8288.72971, "trades": 26, "taker_buy_volume": 14144.8, "taker_buy_quote": 1505.00672}, {"ts": 1769355120000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 247.9, "quote_volume": 26.35177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355180000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 10955.3, "quote_volume": 1165.59631, "trades": 4, "taker_buy_volume": 10479.2, "taker_buy_quote": 1114.98688}, {"ts": 1769355240000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 45095.2, "quote_volume": 4793.59319, "trades": 39, "taker_buy_volume": 37375.8, "taker_buy_quote": 3973.04754}, {"ts": 1769355300000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 19082.6, "quote_volume": 2028.48038, "trades": 25, "taker_buy_volume": 13460.3, "taker_buy_quote": 1430.82989}, {"ts": 1769355360000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 36720.8, "quote_volume": 3903.22052, "trades": 28, "taker_buy_volume": 31419.6, "taker_buy_quote": 3339.90348}, {"ts": 1769355420000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 480.6, "quote_volume": 51.05851, "trades": 2, "taker_buy_volume": 187.9, "taker_buy_quote": 19.97377}, {"ts": 1769355480000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 30735.3, "quote_volume": 3268.63539, "trades": 15, "taker_buy_volume": 29381.0, "taker_buy_quote": 3124.6733}, {"ts": 1769355540000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 13570.0, "quote_volume": 1441.50265, "trades": 30, "taker_buy_volume": 1310.6, "taker_buy_quote": 139.32609}, {"ts": 1769355600000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 68924.7, "quote_volume": 7328.17804, "trades": 22, "taker_buy_volume": 68603.0, "taker_buy_quote": 7293.98133}, {"ts": 1769355660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355720000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 26709.0, "quote_volume": 2839.15823, "trades": 20, "taker_buy_volume": 10474.9, "taker_buy_quote": 1113.48187}, {"ts": 1769355780000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 345.4, "quote_volume": 36.69464, "trades": 5, "taker_buy_volume": 131.6, "taker_buy_quote": 13.98908}, {"ts": 1769355840000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 2180.7, "quote_volume": 231.59708, "trades": 12, "taker_buy_volume": 171.1, "taker_buy_quote": 18.17756}, {"ts": 1769355900000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1107.8, "quote_volume": 117.56775, "trades": 8, "taker_buy_volume": 301.7, "taker_buy_quote": 32.04054}, {"ts": 1769355960000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 14316.3, "quote_volume": 1519.622, "trades": 39, "taker_buy_volume": 6599.7, "taker_buy_quote": 700.97689}, {"ts": 1769356020000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 66425.5, "quote_volume": 7041.07719, "trades": 28, "taker_buy_volume": 4597.0, "taker_buy_quote": 487.282}, {"ts": 1769356080000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 12796.3, "quote_volume": 1357.64581, "trades": 39, "taker_buy_volume": 8729.7, "taker_buy_quote": 926.22117}, {"ts": 1769356140000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 6231.7, "quote_volume": 661.1909, "trades": 15, "taker_buy_volume": 245.0, "taker_buy_quote": 26.019}, {"ts": 1769356200000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 4708.6, "quote_volume": 499.37573, "trades": 6, "taker_buy_volume": 2641.3, "taker_buy_quote": 280.24193}, {"ts": 1769356260000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 83081.4, "quote_volume": 8816.405, "trades": 33, "taker_buy_volume": 81787.6, "taker_buy_quote": 8679.14036}, {"ts": 1769356320000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 68821.5, "quote_volume": 7308.79083, "trades": 43, "taker_buy_volume": 9105.1, "taker_buy_quote": 966.96162}, {"ts": 1769356380000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 271.0, "quote_volume": 28.7531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356440000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 12249.8, "quote_volume": 1298.79694, "trades": 32, "taker_buy_volume": 3029.5, "taker_buy_quote": 321.16872}, {"ts": 1769356500000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 30715.9, "quote_volume": 3258.93502, "trades": 42, "taker_buy_volume": 25507.4, "taker_buy_quote": 2706.33514}, {"ts": 1769356560000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1092.1, "quote_volume": 115.84917, "trades": 5, "taker_buy_volume": 865.7, "taker_buy_quote": 91.85077}, {"ts": 1769356620000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 348.7, "quote_volume": 36.9622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356680000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 31021.5, "quote_volume": 3288.28682, "trades": 14, "taker_buy_volume": 78.2, "taker_buy_quote": 8.29702}, {"ts": 1769356740000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 469.7, "quote_volume": 49.80449, "trades": 4, "taker_buy_volume": 162.9, "taker_buy_quote": 17.28369}, {"ts": 1769356800000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 30339.1, "quote_volume": 3216.31007, "trades": 17, "taker_buy_volume": 24288.9, "taker_buy_quote": 2574.98887}, {"ts": 1769356860000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1057, "volume": 53735.6, "quote_volume": 5686.11598, "trades": 73, "taker_buy_volume": 9483.8, "taker_buy_quote": 1002.49292}, {"ts": 1769356920000, "open": 0.1056, "high": 0.1057, "low": 0.105, "close": 0.1057, "volume": 1277491.1, "quote_volume": 134544.33501, "trades": 651, "taker_buy_volume": 462330.6, "taker_buy_quote": 48701.59473}, {"ts": 1769356980000, "open": 0.1057, "high": 0.1058, "low": 0.1053, "close": 0.1055, "volume": 152087.3, "quote_volume": 16047.12563, "trades": 189, "taker_buy_volume": 53117.1, "taker_buy_quote": 5606.97392}, {"ts": 1769357040000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 39445.0, "quote_volume": 4158.20371, "trades": 48, "taker_buy_volume": 17920.8, "taker_buy_quote": 1889.49441}, {"ts": 1769357100000, "open": 0.1055, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 194330.7, "quote_volume": 20493.38978, "trades": 84, "taker_buy_volume": 153302.5, "taker_buy_quote": 16169.10171}, {"ts": 1769357160000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 190774.0, "quote_volume": 20061.66593, "trades": 229, "taker_buy_volume": 63286.4, "taker_buy_quote": 6652.68881}, {"ts": 1769357220000, "open": 0.1051, "high": 0.1052, "low": 0.1048, "close": 0.1051, "volume": 357274.4, "quote_volume": 37494.52855, "trades": 271, "taker_buy_volume": 63464.0, "taker_buy_quote": 6662.42953}, {"ts": 1769357280000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 178786.0, "quote_volume": 18790.11738, "trades": 91, "taker_buy_volume": 11447.0, "taker_buy_quote": 1203.15203}, {"ts": 1769357340000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 102546.3, "quote_volume": 10765.94468, "trades": 100, "taker_buy_volume": 23273.2, "taker_buy_quote": 2443.58009}, {"ts": 1769357400000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 85812.9, "quote_volume": 8996.5294, "trades": 72, "taker_buy_volume": 37667.6, "taker_buy_quote": 3948.44028}, {"ts": 1769357460000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 37008.4, "quote_volume": 3882.11304, "trades": 57, "taker_buy_volume": 15314.3, "taker_buy_quote": 1606.47007}, {"ts": 1769357520000, "open": 0.1048, "high": 0.105, "low": 0.1046, "close": 0.1047, "volume": 407072.6, "quote_volume": 42637.72085, "trades": 273, "taker_buy_volume": 205810.7, "taker_buy_quote": 21558.43997}, {"ts": 1769357580000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 49335.0, "quote_volume": 5164.26101, "trades": 82, "taker_buy_volume": 7918.1, "taker_buy_quote": 829.00476}, {"ts": 1769357640000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 217839.1, "quote_volume": 22787.86089, "trades": 149, "taker_buy_volume": 88117.6, "taker_buy_quote": 9216.97023}, {"ts": 1769357700000, "open": 0.1046, "high": 0.1047, "low": 0.1044, "close": 0.1044, "volume": 150503.8, "quote_volume": 15728.97476, "trades": 139, "taker_buy_volume": 19634.2, "taker_buy_quote": 2052.84655}, {"ts": 1769357760000, "open": 0.1043, "high": 0.1044, "low": 0.1037, "close": 0.1037, "volume": 1338087.8, "quote_volume": 139146.72661, "trades": 625, "taker_buy_volume": 390122.4, "taker_buy_quote": 40586.55166}, {"ts": 1769357820000, "open": 0.1037, "high": 0.1046, "low": 0.1037, "close": 0.1045, "volume": 205791.1, "quote_volume": 21429.58126, "trades": 210, "taker_buy_volume": 140333.8, "taker_buy_quote": 14616.37938}, {"ts": 1769357880000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 51909.1, "quote_volume": 5416.55145, "trades": 86, "taker_buy_volume": 30214.8, "taker_buy_quote": 3152.72237}, {"ts": 1769357940000, "open": 0.1042, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 97635.7, "quote_volume": 10158.80992, "trades": 111, "taker_buy_volume": 47789.1, "taker_buy_quote": 4975.0361}, {"ts": 1769358000000, "open": 0.1039, "high": 0.104, "low": 0.1036, "close": 0.1038, "volume": 230543.4, "quote_volume": 23920.52931, "trades": 227, "taker_buy_volume": 65747.4, "taker_buy_quote": 6825.29884}, {"ts": 1769358060000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 104561.0, "quote_volume": 10855.08046, "trades": 119, "taker_buy_volume": 33773.9, "taker_buy_quote": 3505.96276}, {"ts": 1769358120000, "open": 0.1038, "high": 0.1041, "low": 0.1037, "close": 0.104, "volume": 207118.5, "quote_volume": 21537.99228, "trades": 170, "taker_buy_volume": 143352.1, "taker_buy_quote": 14906.97247}, {"ts": 1769358180000, "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.1042, "volume": 134269.7, "quote_volume": 13994.14911, "trades": 99, "taker_buy_volume": 106451.1, "taker_buy_quote": 11096.10325}, {"ts": 1769358240000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 88964.0, "quote_volume": 9270.45913, "trades": 90, "taker_buy_volume": 17866.5, "taker_buy_quote": 1861.87239}, {"ts": 1769358300000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 45655.4, "quote_volume": 4764.88007, "trades": 79, "taker_buy_volume": 15741.8, "taker_buy_quote": 1642.26829}, {"ts": 1769358360000, "open": 0.1043, "high": 0.1043, "low": 0.1039, "close": 0.1039, "volume": 131078.4, "quote_volume": 13630.0934, "trades": 99, "taker_buy_volume": 6401.6, "taker_buy_quote": 667.05726}, {"ts": 1769358420000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 102292.6, "quote_volume": 10635.89215, "trades": 96, "taker_buy_volume": 69645.1, "taker_buy_quote": 7240.9136}, {"ts": 1769358480000, "open": 0.1041, "high": 0.1045, "low": 0.1041, "close": 0.1045, "volume": 54217.3, "quote_volume": 5654.77265, "trades": 108, "taker_buy_volume": 39141.2, "taker_buy_quote": 4084.17765}, {"ts": 1769358540000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 37483.7, "quote_volume": 3910.60141, "trades": 45, "taker_buy_volume": 30988.6, "taker_buy_quote": 3233.01356}, {"ts": 1769358600000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 85799.8, "quote_volume": 8969.79668, "trades": 102, "taker_buy_volume": 65804.7, "taker_buy_quote": 6880.87096}, {"ts": 1769358660000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 29633.5, "quote_volume": 3092.72491, "trades": 67, "taker_buy_volume": 23219.8, "taker_buy_quote": 2423.44168}, {"ts": 1769358720000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 45120.2, "quote_volume": 4700.98199, "trades": 64, "taker_buy_volume": 633.9, "taker_buy_quote": 66.08547}, {"ts": 1769358780000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 68500.0, "quote_volume": 7126.24856, "trades": 69, "taker_buy_volume": 49777.6, "taker_buy_quote": 5178.36475}, {"ts": 1769358840000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 60964.5, "quote_volume": 6342.70731, "trades": 71, "taker_buy_volume": 23440.7, "taker_buy_quote": 2439.14375}, {"ts": 1769358900000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1042, "volume": 84083.7, "quote_volume": 8754.87839, "trades": 50, "taker_buy_volume": 31714.0, "taker_buy_quote": 3299.68483}, {"ts": 1769358960000, "open": 0.1043, "high": 0.1047, "low": 0.1043, "close": 0.1046, "volume": 38512.4, "quote_volume": 4024.53947, "trades": 75, "taker_buy_volume": 20233.8, "taker_buy_quote": 2114.24316}, {"ts": 1769359020000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 78022.4, "quote_volume": 8153.38843, "trades": 38, "taker_buy_volume": 1153.9, "taker_buy_quote": 120.60507}, {"ts": 1769359080000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 24258.6, "quote_volume": 2533.15758, "trades": 27, "taker_buy_volume": 20643.0, "taker_buy_quote": 2155.89138}, {"ts": 1769359140000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 31839.9, "quote_volume": 3324.09611, "trades": 35, "taker_buy_volume": 256.4, "taker_buy_quote": 26.77871}, {"ts": 1769359200000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 17747.0, "quote_volume": 1853.55384, "trades": 38, "taker_buy_volume": 1940.8, "taker_buy_quote": 202.8136}, {"ts": 1769359260000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 69008.1, "quote_volume": 7209.75327, "trades": 65, "taker_buy_volume": 49435.6, "taker_buy_quote": 5165.56342}, {"ts": 1769359320000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 19757.1, "quote_volume": 2064.44638, "trades": 14, "taker_buy_volume": 18051.4, "taker_buy_quote": 1886.3713}, {"ts": 1769359380000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 31752.8, "quote_volume": 3319.5898, "trades": 37, "taker_buy_volume": 20885.3, "taker_buy_quote": 2182.8734}, {"ts": 1769359440000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 7605.3, "quote_volume": 794.52018, "trades": 21, "taker_buy_volume": 709.2, "taker_buy_quote": 74.05405}, {"ts": 1769359500000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 5523.3, "quote_volume": 576.10286, "trades": 16, "taker_buy_volume": 226.7, "taker_buy_quote": 23.66748}, {"ts": 1769359560000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 23611.4, "quote_volume": 2462.12844, "trades": 30, "taker_buy_volume": 13706.2, "taker_buy_quote": 1429.55666}, {"ts": 1769359620000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 3758.7, "quote_volume": 392.24115, "trades": 18, "taker_buy_volume": 3445.2, "taker_buy_quote": 359.5431}, {"ts": 1769359680000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 17615.3, "quote_volume": 1839.03732, "trades": 30, "taker_buy_volume": 10972.9, "taker_buy_quote": 1145.57076}, {"ts": 1769359740000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 9890.4, "quote_volume": 1032.84067, "trades": 22, "taker_buy_volume": 6538.3, "taker_buy_quote": 682.88909}, {"ts": 1769359800000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 16735.1, "quote_volume": 1747.18261, "trades": 24, "taker_buy_volume": 13450.5, "taker_buy_quote": 1404.27899}, {"ts": 1769359860000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 40152.0, "quote_volume": 4196.1972, "trades": 62, "taker_buy_volume": 13402.3, "taker_buy_quote": 1400.76102}, {"ts": 1769359920000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 35935.8, "quote_volume": 3755.59187, "trades": 37, "taker_buy_volume": 9995.1, "taker_buy_quote": 1044.89727}, {"ts": 1769359980000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 14934.7, "quote_volume": 1560.34631, "trades": 14, "taker_buy_volume": 2917.9, "taker_buy_quote": 305.19725}, {"ts": 1769360040000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 32426.4, "quote_volume": 3388.45564, "trades": 26, "taker_buy_volume": 28384.0, "taker_buy_quote": 2966.128}, {"ts": 1769360100000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1448.8, "quote_volume": 151.40917, "trades": 6, "taker_buy_volume": 1146.6, "taker_buy_quote": 119.82927}, {"ts": 1769360160000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 7550.4, "quote_volume": 789.72845, "trades": 22, "taker_buy_volume": 2115.8, "taker_buy_quote": 221.32129}, {"ts": 1769360220000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 5653.9, "quote_volume": 591.81175, "trades": 30, "taker_buy_volume": 5317.5, "taker_buy_quote": 556.62431}, {"ts": 1769360280000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 11422.8, "quote_volume": 1197.03191, "trades": 18, "taker_buy_volume": 10724.0, "taker_buy_quote": 1123.86755}, {"ts": 1769360340000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 25126.9, "quote_volume": 2630.75833, "trades": 16, "taker_buy_volume": 21902.8, "taker_buy_quote": 2293.22316}, {"ts": 1769360400000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 72746.8, "quote_volume": 7609.74059, "trades": 45, "taker_buy_volume": 11444.9, "taker_buy_quote": 1197.65951}, {"ts": 1769360460000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 97466.8, "quote_volume": 10208.39934, "trades": 46, "taker_buy_volume": 93469.3, "taker_buy_quote": 9789.88041}, {"ts": 1769360520000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 16736.0, "quote_volume": 1752.86375, "trades": 39, "taker_buy_volume": 10343.4, "taker_buy_quote": 1083.12905}, {"ts": 1769360580000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 33742.7, "quote_volume": 3528.52991, "trades": 57, "taker_buy_volume": 22018.3, "taker_buy_quote": 2301.60454}, {"ts": 1769360640000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1045, "volume": 106523.1, "quote_volume": 11145.8238, "trades": 65, "taker_buy_volume": 19179.1, "taker_buy_quote": 2009.72029}, {"ts": 1769360700000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 45689.3, "quote_volume": 4770.02034, "trades": 45, "taker_buy_volume": 33413.2, "taker_buy_quote": 3488.3955}, {"ts": 1769360760000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 3122.0, "quote_volume": 325.9468, "trades": 13, "taker_buy_volume": 100.0, "taker_buy_quote": 10.45}, {"ts": 1769360820000, "open": 0.1044, "high": 0.1045, "low": 0.1042, "close": 0.1042, "volume": 123399.3, "quote_volume": 12876.15042, "trades": 110, "taker_buy_volume": 81570.7, "taker_buy_quote": 8514.5515}, {"ts": 1769360880000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 25360.1, "quote_volume": 2643.14548, "trades": 28, "taker_buy_volume": 22693.1, "taker_buy_quote": 2365.03207}, {"ts": 1769360940000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 5648.0, "quote_volume": 589.6512, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361000000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 48720.6, "quote_volume": 5081.57488, "trades": 25, "taker_buy_volume": 314.2, "taker_buy_quote": 32.78736}, {"ts": 1769361060000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 15399.2, "quote_volume": 1606.3992, "trades": 38, "taker_buy_volume": 7160.5, "taker_buy_quote": 747.10279}, {"ts": 1769361120000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 6200.3, "quote_volume": 647.23688, "trades": 16, "taker_buy_volume": 191.5, "taker_buy_quote": 19.9926}, {"ts": 1769361180000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6378.5, "quote_volume": 665.05309, "trades": 26, "taker_buy_volume": 353.4, "taker_buy_quote": 36.85452}, {"ts": 1769361240000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 12868.3, "quote_volume": 1339.59574, "trades": 18, "taker_buy_volume": 1555.0, "taker_buy_quote": 161.97625}, {"ts": 1769361300000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 88764.9, "quote_volume": 9231.5496, "trades": 50, "taker_buy_volume": 6911.4, "taker_buy_quote": 718.7856}, {"ts": 1769361360000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 92037.6, "quote_volume": 9574.45354, "trades": 46, "taker_buy_volume": 55457.6, "taker_buy_quote": 5768.54486}, {"ts": 1769361420000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 1618.7, "quote_volume": 168.32225, "trades": 9, "taker_buy_volume": 1102.0, "taker_buy_quote": 114.608}, {"ts": 1769361480000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 3865.6, "quote_volume": 402.032, "trades": 18, "taker_buy_volume": 1531.7, "taker_buy_quote": 159.3064}, {"ts": 1769361540000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 7155.2, "quote_volume": 743.47767, "trades": 14, "taker_buy_volume": 523.9, "taker_buy_quote": 54.4856}, {"ts": 1769361600000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 29302.3, "quote_volume": 3050.02341, "trades": 26, "taker_buy_volume": 1696.2, "taker_buy_quote": 176.57442}, {"ts": 1769361660000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 6665.2, "quote_volume": 693.855, "trades": 13, "taker_buy_volume": 3818.5, "taker_buy_quote": 397.51353}, {"ts": 1769361720000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 19080.5, "quote_volume": 1985.91949, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361780000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 38881.2, "quote_volume": 4040.56296, "trades": 43, "taker_buy_volume": 11776.3, "taker_buy_quote": 1223.75447}, {"ts": 1769361840000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1038, "volume": 44129.8, "quote_volume": 4583.0356, "trades": 43, "taker_buy_volume": 8944.6, "taker_buy_quote": 928.72469}, {"ts": 1769361900000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 147913.6, "quote_volume": 15329.60548, "trades": 102, "taker_buy_volume": 39940.2, "taker_buy_quote": 4139.70302}, {"ts": 1769361960000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 82563.9, "quote_volume": 8556.18091, "trades": 55, "taker_buy_volume": 24455.2, "taker_buy_quote": 2536.00424}, {"ts": 1769362020000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 36769.2, "quote_volume": 3813.95687, "trades": 37, "taker_buy_volume": 30189.0, "taker_buy_quote": 3130.97705}, {"ts": 1769362080000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 13642.4, "quote_volume": 1416.08112, "trades": 12, "taker_buy_volume": 10369.4, "taker_buy_quote": 1076.34372}, {"ts": 1769362140000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 5214.1, "quote_volume": 541.34897, "trades": 11, "taker_buy_volume": 1253.9, "taker_buy_quote": 130.28021}, {"ts": 1769362200000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1038, "volume": 20013.8, "quote_volume": 2079.02885, "trades": 43, "taker_buy_volume": 16406.0, "taker_buy_quote": 1704.50998}, {"ts": 1769362260000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 16825.8, "quote_volume": 1747.13538, "trades": 21, "taker_buy_volume": 9173.4, "taker_buy_quote": 952.81626}, {"ts": 1769362320000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 449.5, "quote_volume": 46.63244, "trades": 5, "taker_buy_volume": 192.9, "taker_buy_quote": 20.02302}, {"ts": 1769362380000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 24169.9, "quote_volume": 2508.29495, "trades": 44, "taker_buy_volume": 12327.0, "taker_buy_quote": 1279.22577}, {"ts": 1769362440000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 80279.6, "quote_volume": 8325.00223, "trades": 34, "taker_buy_volume": 11535.0, "taker_buy_quote": 1196.18721}, {"ts": 1769362500000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 56760.0, "quote_volume": 5890.07106, "trades": 56, "taker_buy_volume": 52163.5, "taker_buy_quote": 5413.33985}, {"ts": 1769362560000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 10488.2, "quote_volume": 1088.53789, "trades": 10, "taker_buy_volume": 9115.5, "taker_buy_quote": 946.1889}, {"ts": 1769362620000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 10239.1, "quote_volume": 1063.84249, "trades": 32, "taker_buy_volume": 4917.8, "taker_buy_quote": 510.95942}, {"ts": 1769362680000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 29727.2, "quote_volume": 3087.22989, "trades": 39, "taker_buy_volume": 10261.1, "taker_buy_quote": 1065.95733}, {"ts": 1769362740000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 109636.0, "quote_volume": 11391.76766, "trades": 37, "taker_buy_volume": 101080.5, "taker_buy_quote": 10502.87487}, {"ts": 1769362800000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 20822.9, "quote_volume": 2166.06941, "trades": 19, "taker_buy_volume": 20421.2, "taker_buy_quote": 2124.32316}, {"ts": 1769362860000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 11236.1, "quote_volume": 1168.54844, "trades": 24, "taker_buy_volume": 1339.7, "taker_buy_quote": 139.35762}, {"ts": 1769362920000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 6893.9, "quote_volume": 717.62858, "trades": 20, "taker_buy_volume": 3838.3, "taker_buy_quote": 399.56703}, {"ts": 1769362980000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 7107.9, "quote_volume": 739.55238, "trades": 9, "taker_buy_volume": 1149.7, "taker_buy_quote": 119.68377}, {"ts": 1769363040000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 25347.2, "quote_volume": 2642.735, "trades": 33, "taker_buy_volume": 22343.9, "taker_buy_quote": 2329.7822}, {"ts": 1769363100000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 7726.7, "quote_volume": 805.89481, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363160000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 7126.0, "quote_volume": 742.8663, "trades": 21, "taker_buy_volume": 4343.4, "taker_buy_quote": 453.00798}, {"ts": 1769363220000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 16672.0, "quote_volume": 1735.5552, "trades": 30, "taker_buy_volume": 9399.8, "taker_buy_quote": 978.51918}, {"ts": 1769363280000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 3483.8, "quote_volume": 363.11642, "trades": 16, "taker_buy_volume": 2753.6, "taker_buy_quote": 287.02958}, {"ts": 1769363340000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 10186.3, "quote_volume": 1061.41246, "trades": 32, "taker_buy_volume": 655.7, "taker_buy_quote": 68.32394}, {"ts": 1769363400000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 20446.3, "quote_volume": 2130.47378, "trades": 18, "taker_buy_volume": 19754.4, "taker_buy_quote": 2058.40848}, {"ts": 1769363460000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 5848.1, "quote_volume": 609.37202, "trades": 17, "taker_buy_volume": 1547.4, "taker_buy_quote": 161.23908}, {"ts": 1769363520000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1414.7, "quote_volume": 147.41174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363580000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 9007.1, "quote_volume": 938.94747, "trades": 13, "taker_buy_volume": 4076.5, "taker_buy_quote": 425.17895}, {"ts": 1769363640000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 6855.5, "quote_volume": 714.99954, "trades": 22, "taker_buy_volume": 483.6, "taker_buy_quote": 50.45003}, {"ts": 1769363700000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 15649.3, "quote_volume": 1630.63342, "trades": 49, "taker_buy_volume": 2123.5, "taker_buy_quote": 221.27731}, {"ts": 1769363760000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 34869.2, "quote_volume": 3630.37822, "trades": 64, "taker_buy_volume": 21315.9, "taker_buy_quote": 2219.47969}, {"ts": 1769363820000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 19621.7, "quote_volume": 2042.513, "trades": 28, "taker_buy_volume": 10804.4, "taker_buy_quote": 1124.73804}, {"ts": 1769363880000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 77095.9, "quote_volume": 8012.65618, "trades": 31, "taker_buy_volume": 86.6, "taker_buy_quote": 9.0064}, {"ts": 1769363940000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 18990.8, "quote_volume": 1974.9695, "trades": 30, "taker_buy_volume": 5548.3, "taker_buy_quote": 577.0232}, {"ts": 1769364000000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 58934.7, "quote_volume": 6118.20863, "trades": 49, "taker_buy_volume": 17365.2, "taker_buy_quote": 1803.25621}, {"ts": 1769364060000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 40557.3, "quote_volume": 4205.8404, "trades": 68, "taker_buy_volume": 20176.3, "taker_buy_quote": 2092.29292}, {"ts": 1769364120000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 1195344.2, "quote_volume": 123571.9892, "trades": 277, "taker_buy_volume": 144698.2, "taker_buy_quote": 14965.42105}, {"ts": 1769364180000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 68055.5, "quote_volume": 7043.73158, "trades": 31, "taker_buy_volume": 64844.4, "taker_buy_quote": 6711.40721}, {"ts": 1769364240000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 4967.6, "quote_volume": 514.17277, "trades": 9, "taker_buy_volume": 261.7, "taker_buy_quote": 27.11212}, {"ts": 1769364300000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 65271.2, "quote_volume": 6762.03356, "trades": 49, "taker_buy_volume": 45748.0, "taker_buy_quote": 4739.4928}, {"ts": 1769364360000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 52343.9, "quote_volume": 5425.0761, "trades": 28, "taker_buy_volume": 23224.1, "taker_buy_quote": 2408.29551}, {"ts": 1769364420000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 10587.7, "quote_volume": 1097.25556, "trades": 15, "taker_buy_volume": 1692.3, "taker_buy_quote": 175.49151}, {"ts": 1769364480000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 43027.2, "quote_volume": 4468.99931, "trades": 39, "taker_buy_volume": 23763.5, "taker_buy_quote": 2467.56041}, {"ts": 1769364540000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 26685.0, "quote_volume": 2769.903, "trades": 34, "taker_buy_volume": 10669.2, "taker_buy_quote": 1107.46296}, {"ts": 1769364600000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 45087.3, "quote_volume": 4678.93443, "trades": 41, "taker_buy_volume": 8243.2, "taker_buy_quote": 855.84165}, {"ts": 1769364660000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 6183.9, "quote_volume": 641.28006, "trades": 22, "taker_buy_volume": 2107.2, "taker_buy_quote": 218.52627}, {"ts": 1769364720000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 40754.4, "quote_volume": 4212.82686, "trades": 66, "taker_buy_volume": 4116.2, "taker_buy_quote": 425.79182}, {"ts": 1769364780000, "open": 0.1032, "high": 0.1036, "low": 0.1027, "close": 0.1035, "volume": 1421253.7, "quote_volume": 146411.56218, "trades": 685, "taker_buy_volume": 287289.3, "taker_buy_quote": 29620.04939}, {"ts": 1769364840000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 402595.5, "quote_volume": 41708.81223, "trades": 124, "taker_buy_volume": 293056.4, "taker_buy_quote": 30360.57671}, {"ts": 1769364900000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 194914.3, "quote_volume": 20245.52812, "trades": 250, "taker_buy_volume": 111946.5, "taker_buy_quote": 11627.81294}, {"ts": 1769364960000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 38669.1, "quote_volume": 4016.01515, "trades": 59, "taker_buy_volume": 17827.1, "taker_buy_quote": 1851.1303}, {"ts": 1769365020000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 16926.0, "quote_volume": 1757.28873, "trades": 37, "taker_buy_volume": 9952.2, "taker_buy_quote": 1033.26937}, {"ts": 1769365080000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 89458.2, "quote_volume": 9264.95075, "trades": 131, "taker_buy_volume": 22159.2, "taker_buy_quote": 2296.47753}, {"ts": 1769365140000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 21967.9, "quote_volume": 2276.8557, "trades": 38, "taker_buy_volume": 11227.0, "taker_buy_quote": 1163.40312}, {"ts": 1769365200000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 63313.6, "quote_volume": 6573.15972, "trades": 48, "taker_buy_volume": 47423.4, "taker_buy_quote": 4922.64808}, {"ts": 1769365260000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 71218.3, "quote_volume": 7399.39513, "trades": 41, "taker_buy_volume": 49622.0, "taker_buy_quote": 5155.59562}, {"ts": 1769365320000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 27502.0, "quote_volume": 2853.04325, "trades": 62, "taker_buy_volume": 14323.0, "taker_buy_quote": 1485.62789}, {"ts": 1769365380000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 43140.2, "quote_volume": 4473.65899, "trades": 37, "taker_buy_volume": 1298.8, "taker_buy_quote": 134.70581}, {"ts": 1769365440000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 35784.0, "quote_volume": 3707.2479, "trades": 50, "taker_buy_volume": 27592.2, "taker_buy_quote": 2858.6042}, {"ts": 1769365500000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 18636.0, "quote_volume": 1928.39035, "trades": 39, "taker_buy_volume": 1465.5, "taker_buy_quote": 151.67925}, {"ts": 1769365560000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 54229.6, "quote_volume": 5603.78883, "trades": 148, "taker_buy_volume": 17295.5, "taker_buy_quote": 1787.36595}, {"ts": 1769365620000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 24797.5, "quote_volume": 2559.22251, "trades": 55, "taker_buy_volume": 1410.0, "taker_buy_quote": 145.61724}, {"ts": 1769365680000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 15918.0, "quote_volume": 1642.74452, "trades": 23, "taker_buy_volume": 3798.3, "taker_buy_quote": 391.99148}, {"ts": 1769365740000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 24874.7, "quote_volume": 2569.07526, "trades": 29, "taker_buy_volume": 1459.9, "taker_buy_quote": 150.80767}, {"ts": 1769365800000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 149881.8, "quote_volume": 15478.01411, "trades": 82, "taker_buy_volume": 36002.2, "taker_buy_quote": 3718.99672}, {"ts": 1769365860000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 36388.1, "quote_volume": 3754.2376, "trades": 29, "taker_buy_volume": 9865.8, "taker_buy_quote": 1018.15831}, {"ts": 1769365920000, "open": 0.1032, "high": 0.1032, "low": 0.1026, "close": 0.1027, "volume": 306343.3, "quote_volume": 31495.21271, "trades": 204, "taker_buy_volume": 39463.6, "taker_buy_quote": 4056.47326}, {"ts": 1769365980000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 47837.1, "quote_volume": 4921.17607, "trades": 109, "taker_buy_volume": 15937.3, "taker_buy_quote": 1641.0755}, {"ts": 1769366040000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 96388.1, "quote_volume": 9895.34588, "trades": 118, "taker_buy_volume": 7627.3, "taker_buy_quote": 783.54033}, {"ts": 1769366100000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 123311.6, "quote_volume": 12641.98669, "trades": 94, "taker_buy_volume": 46678.4, "taker_buy_quote": 4786.76627}, {"ts": 1769366160000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 70067.4, "quote_volume": 7205.60551, "trades": 69, "taker_buy_volume": 56990.5, "taker_buy_quote": 5860.31102}, {"ts": 1769366220000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 30281.4, "quote_volume": 3110.65795, "trades": 86, "taker_buy_volume": 3174.4, "taker_buy_quote": 326.04575}, {"ts": 1769366280000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 64219.1, "quote_volume": 6593.69232, "trades": 48, "taker_buy_volume": 47241.6, "taker_buy_quote": 4851.44099}, {"ts": 1769366340000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 218517.8, "quote_volume": 22460.97522, "trades": 121, "taker_buy_volume": 164638.4, "taker_buy_quote": 16922.68131}, {"ts": 1769366400000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 6570.5, "quote_volume": 674.36381, "trades": 18, "taker_buy_volume": 310.5, "taker_buy_quote": 31.89899}, {"ts": 1769366460000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 22275.1, "quote_volume": 2291.30634, "trades": 34, "taker_buy_volume": 15109.6, "taker_buy_quote": 1554.69294}, {"ts": 1769366520000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 39270.6, "quote_volume": 4038.72852, "trades": 70, "taker_buy_volume": 9040.9, "taker_buy_quote": 930.28922}, {"ts": 1769366580000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 28908.8, "quote_volume": 2967.67206, "trades": 85, "taker_buy_volume": 11554.7, "taker_buy_quote": 1186.52733}, {"ts": 1769366640000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 423450.8, "quote_volume": 43396.07217, "trades": 328, "taker_buy_volume": 87315.8, "taker_buy_quote": 8946.24125}, {"ts": 1769366700000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 221236.1, "quote_volume": 22729.22795, "trades": 145, "taker_buy_volume": 78758.3, "taker_buy_quote": 8094.76813}, {"ts": 1769366760000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 51727.2, "quote_volume": 5311.50606, "trades": 67, "taker_buy_volume": 5811.5, "taker_buy_quote": 596.43071}, {"ts": 1769366820000, "open": 0.1026, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 163058.7, "quote_volume": 16739.72847, "trades": 112, "taker_buy_volume": 77483.7, "taker_buy_quote": 7958.90601}, {"ts": 1769366880000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 29344.6, "quote_volume": 3018.83072, "trades": 54, "taker_buy_volume": 12238.1, "taker_buy_quote": 1259.30049}, {"ts": 1769366940000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 20301.6, "quote_volume": 2084.98403, "trades": 45, "taker_buy_volume": 13238.9, "taker_buy_quote": 1359.65448}, {"ts": 1769367000000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 52071.0, "quote_volume": 5342.43705, "trades": 28, "taker_buy_volume": 2204.8, "taker_buy_quote": 226.21248}, {"ts": 1769367060000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1025, "volume": 54012.9, "quote_volume": 5539.54183, "trades": 61, "taker_buy_volume": 30014.7, "taker_buy_quote": 3079.45703}, {"ts": 1769367120000, "open": 0.1025, "high": 0.1026, "low": 0.1023, "close": 0.1024, "volume": 172502.9, "quote_volume": 17670.41766, "trades": 70, "taker_buy_volume": 72327.8, "taker_buy_quote": 7411.72201}, {"ts": 1769367180000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 79995.2, "quote_volume": 8201.42797, "trades": 35, "taker_buy_volume": 58725.2, "taker_buy_quote": 6019.94988}, {"ts": 1769367240000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 42356.4, "quote_volume": 4347.49148, "trades": 35, "taker_buy_volume": 12486.1, "taker_buy_quote": 1282.32247}, {"ts": 1769367300000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 56197.9, "quote_volume": 5769.24301, "trades": 44, "taker_buy_volume": 13443.1, "taker_buy_quote": 1380.60637}, {"ts": 1769367360000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 121500.4, "quote_volume": 12472.6498, "trades": 61, "taker_buy_volume": 96338.8, "taker_buy_quote": 9890.49842}, {"ts": 1769367420000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 45534.8, "quote_volume": 4680.10616, "trades": 55, "taker_buy_volume": 27460.7, "taker_buy_quote": 2822.91797}, {"ts": 1769367480000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 33922.8, "quote_volume": 3483.77496, "trades": 33, "taker_buy_volume": 25767.7, "taker_buy_quote": 2646.44006}, {"ts": 1769367540000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 59840.3, "quote_volume": 6145.69762, "trades": 33, "taker_buy_volume": 15629.5, "taker_buy_quote": 1605.42495}, {"ts": 1769367600000, "open": 0.1026, "high": 0.1029, "low": 0.1026, "close": 0.1029, "volume": 120831.0, "quote_volume": 12406.50539, "trades": 60, "taker_buy_volume": 81648.0, "taker_buy_quote": 8386.29187}, {"ts": 1769367660000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 70669.3, "quote_volume": 7287.01137, "trades": 63, "taker_buy_volume": 58181.4, "taker_buy_quote": 5998.57718}, {"ts": 1769367720000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 55621.2, "quote_volume": 5730.64012, "trades": 45, "taker_buy_volume": 27758.5, "taker_buy_quote": 2859.57308}, {"ts": 1769367780000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 134246.4, "quote_volume": 13827.34983, "trades": 78, "taker_buy_volume": 103827.7, "taker_buy_quote": 10694.2531}, {"ts": 1769367840000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 86668.2, "quote_volume": 8923.6352, "trades": 32, "taker_buy_volume": 37263.7, "taker_buy_quote": 3838.1611}, {"ts": 1769367900000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 21039.8, "quote_volume": 2164.83962, "trades": 27, "taker_buy_volume": 11486.8, "taker_buy_quote": 1181.99172}, {"ts": 1769367960000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 12369.5, "quote_volume": 1272.80954, "trades": 17, "taker_buy_volume": 1303.2, "taker_buy_quote": 134.109}, {"ts": 1769368020000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 22613.8, "quote_volume": 2326.85593, "trades": 31, "taker_buy_volume": 15167.7, "taker_buy_quote": 1560.75633}, {"ts": 1769368080000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 144344.4, "quote_volume": 14848.87204, "trades": 41, "taker_buy_volume": 58834.7, "taker_buy_quote": 6054.09063}, {"ts": 1769368140000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 2168.2, "quote_volume": 222.89096, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368200000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 77082.8, "quote_volume": 7939.39357, "trades": 37, "taker_buy_volume": 39127.1, "taker_buy_quote": 4029.98054}, {"ts": 1769368260000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 11285.0, "quote_volume": 1161.95816, "trades": 13, "taker_buy_volume": 6406.8, "taker_buy_quote": 659.9004}, {"ts": 1769368320000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 22289.4, "quote_volume": 2295.81611, "trades": 9, "taker_buy_volume": 79.1, "taker_buy_quote": 8.15521}, {"ts": 1769368380000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 2825.0, "quote_volume": 290.66236, "trades": 13, "taker_buy_volume": 573.4, "taker_buy_quote": 59.00286}, {"ts": 1769368440000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 7956.9, "quote_volume": 817.37026, "trades": 31, "taker_buy_volume": 790.5, "taker_buy_quote": 81.25463}, {"ts": 1769368500000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 71453.1, "quote_volume": 7331.38353, "trades": 37, "taker_buy_volume": 25082.7, "taker_buy_quote": 2573.76513}, {"ts": 1769368560000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 154685.1, "quote_volume": 15849.95776, "trades": 91, "taker_buy_volume": 56283.3, "taker_buy_quote": 5768.02185}, {"ts": 1769368620000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 109593.2, "quote_volume": 11222.39246, "trades": 54, "taker_buy_volume": 55761.6, "taker_buy_quote": 5710.03662}, {"ts": 1769368680000, "open": 0.1025, "high": 0.1025, "low": 0.1021, "close": 0.1021, "volume": 172310.3, "quote_volume": 17622.31463, "trades": 107, "taker_buy_volume": 17165.8, "taker_buy_quote": 1757.85422}, {"ts": 1769368740000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 94789.0, "quote_volume": 9694.04744, "trades": 54, "taker_buy_volume": 66539.5, "taker_buy_quote": 6805.76814}, {"ts": 1769368800000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 608196.2, "quote_volume": 62040.37334, "trades": 343, "taker_buy_volume": 152571.5, "taker_buy_quote": 15567.39788}, {"ts": 1769368860000, "open": 0.102, "high": 0.1024, "low": 0.102, "close": 0.102, "volume": 89406.8, "quote_volume": 9129.19461, "trades": 93, "taker_buy_volume": 12492.5, "taker_buy_quote": 1276.68219}, {"ts": 1769368920000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 43914.9, "quote_volume": 4477.03965, "trades": 69, "taker_buy_volume": 14382.5, "taker_buy_quote": 1467.11294}, {"ts": 1769368980000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 24329.9, "quote_volume": 2481.57908, "trades": 27, "taker_buy_volume": 17270.0, "taker_buy_quote": 1761.70146}, {"ts": 1769369040000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 18115.3, "quote_volume": 1846.13264, "trades": 32, "taker_buy_volume": 678.2, "taker_buy_quote": 69.1764}, {"ts": 1769369100000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 143680.1, "quote_volume": 14625.39309, "trades": 90, "taker_buy_volume": 46521.7, "taker_buy_quote": 4736.80286}, {"ts": 1769369160000, "open": 0.1017, "high": 0.1019, "low": 0.1012, "close": 0.1014, "volume": 692562.8, "quote_volume": 70271.15262, "trades": 536, "taker_buy_volume": 223585.7, "taker_buy_quote": 22687.29287}, {"ts": 1769369220000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 109074.6, "quote_volume": 11056.46495, "trades": 131, "taker_buy_volume": 47985.2, "taker_buy_quote": 4863.04847}, {"ts": 1769369280000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1013, "volume": 135916.0, "quote_volume": 13788.72551, "trades": 91, "taker_buy_volume": 65297.7, "taker_buy_quote": 6630.6985}, {"ts": 1769369340000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 82734.2, "quote_volume": 8381.04833, "trades": 38, "taker_buy_volume": 53335.7, "taker_buy_quote": 5403.08985}, {"ts": 1769369400000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 194734.8, "quote_volume": 19739.28077, "trades": 102, "taker_buy_volume": 99016.3, "taker_buy_quote": 10037.67244}, {"ts": 1769369460000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 129531.8, "quote_volume": 13112.07652, "trades": 162, "taker_buy_volume": 63819.2, "taker_buy_quote": 6461.47191}, {"ts": 1769369520000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 307678.6, "quote_volume": 31161.25151, "trades": 113, "taker_buy_volume": 31855.1, "taker_buy_quote": 3226.87752}, {"ts": 1769369580000, "open": 0.1013, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 130321.1, "quote_volume": 13200.14914, "trades": 96, "taker_buy_volume": 85473.6, "taker_buy_quote": 8656.8759}, {"ts": 1769369640000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 91712.6, "quote_volume": 9286.26694, "trades": 63, "taker_buy_volume": 36770.5, "taker_buy_quote": 3723.51826}, {"ts": 1769369700000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 66032.4, "quote_volume": 6682.00939, "trades": 45, "taker_buy_volume": 52717.9, "taker_buy_quote": 5335.05148}, {"ts": 1769369760000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 83364.4, "quote_volume": 8436.45329, "trades": 82, "taker_buy_volume": 48272.5, "taker_buy_quote": 4885.20413}, {"ts": 1769369820000, "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 49960.5, "quote_volume": 5059.62097, "trades": 63, "taker_buy_volume": 34071.4, "taker_buy_quote": 3451.63223}, {"ts": 1769369880000, "open": 0.1014, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 41995.3, "quote_volume": 4265.09571, "trades": 54, "taker_buy_volume": 17864.1, "taker_buy_quote": 1814.28879}, {"ts": 1769369940000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 34127.5, "quote_volume": 3465.94492, "trades": 27, "taker_buy_volume": 7932.4, "taker_buy_quote": 806.13805}, {"ts": 1769370000000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 23778.2, "quote_volume": 2417.50976, "trades": 29, "taker_buy_volume": 17684.0, "taker_buy_quote": 1798.33904}, {"ts": 1769370060000, "open": 0.1018, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 77893.0, "quote_volume": 7933.73158, "trades": 74, "taker_buy_volume": 51975.3, "taker_buy_quote": 5293.15512}, {"ts": 1769370120000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 11708.8, "quote_volume": 1191.9333, "trades": 24, "taker_buy_volume": 5077.8, "taker_buy_quote": 516.92004}, {"ts": 1769370180000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 31236.7, "quote_volume": 3182.20975, "trades": 57, "taker_buy_volume": 24763.2, "taker_buy_quote": 2522.5601}, {"ts": 1769370240000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 28887.1, "quote_volume": 2940.66459, "trades": 32, "taker_buy_volume": 14937.4, "taker_buy_quote": 1520.62732}, {"ts": 1769370300000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1015, "volume": 47847.6, "quote_volume": 4859.90148, "trades": 83, "taker_buy_volume": 16018.7, "taker_buy_quote": 1627.51433}, {"ts": 1769370360000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 34928.3, "quote_volume": 3542.19873, "trades": 41, "taker_buy_volume": 16568.2, "taker_buy_quote": 1680.223}, {"ts": 1769370420000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1015, "volume": 138362.8, "quote_volume": 14035.32589, "trades": 83, "taker_buy_volume": 48120.4, "taker_buy_quote": 4885.3567}, {"ts": 1769370480000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 2951.5, "quote_volume": 299.31824, "trades": 12, "taker_buy_volume": 591.2, "taker_buy_quote": 60.0068}, {"ts": 1769370540000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.1011, "volume": 145992.8, "quote_volume": 14760.11037, "trades": 114, "taker_buy_volume": 10046.1, "taker_buy_quote": 1016.12143}, {"ts": 1769370600000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 71355.8, "quote_volume": 7213.59699, "trades": 31, "taker_buy_volume": 8999.7, "taker_buy_quote": 909.86967}, {"ts": 1769370660000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 56404.6, "quote_volume": 5707.70868, "trades": 27, "taker_buy_volume": 35372.2, "taker_buy_quote": 3579.67256}, {"ts": 1769370720000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 35306.3, "quote_volume": 3571.97349, "trades": 44, "taker_buy_volume": 4842.6, "taker_buy_quote": 490.07112}, {"ts": 1769370780000, "open": 0.1011, "high": 0.1012, "low": 0.1003, "close": 0.1005, "volume": 1957688.4, "quote_volume": 197036.87954, "trades": 869, "taker_buy_volume": 507587.2, "taker_buy_quote": 51016.71283}, {"ts": 1769370840000, "open": 0.1006, "high": 0.1008, "low": 0.1004, "close": 0.1007, "volume": 357115.2, "quote_volume": 35918.9414, "trades": 334, "taker_buy_volume": 135219.2, "taker_buy_quote": 13605.62816}, {"ts": 1769370900000, "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 122257.3, "quote_volume": 12327.27937, "trades": 95, "taker_buy_volume": 100086.7, "taker_buy_quote": 10090.50832}, {"ts": 1769370960000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 106768.5, "quote_volume": 10766.19359, "trades": 81, "taker_buy_volume": 44623.0, "taker_buy_quote": 4495.14263}, {"ts": 1769371020000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 7387.8, "quote_volume": 744.65891, "trades": 12, "taker_buy_volume": 2080.7, "taker_buy_quote": 209.73456}, {"ts": 1769371080000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 38600.4, "quote_volume": 3890.83065, "trades": 34, "taker_buy_volume": 35009.0, "taker_buy_quote": 3528.9072}, {"ts": 1769371140000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 14704.0, "quote_volume": 1482.17311, "trades": 21, "taker_buy_volume": 3854.9, "taker_buy_quote": 388.58383}, {"ts": 1769371200000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1008, "volume": 52556.7, "quote_volume": 5299.44152, "trades": 62, "taker_buy_volume": 15312.1, "taker_buy_quote": 1544.93268}, {"ts": 1769371260000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 43396.3, "quote_volume": 4379.8801, "trades": 52, "taker_buy_volume": 32868.7, "taker_buy_quote": 3316.75348}, {"ts": 1769371320000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 123860.5, "quote_volume": 12500.06862, "trades": 64, "taker_buy_volume": 83771.4, "taker_buy_quote": 8454.14251}, {"ts": 1769371380000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 76327.5, "quote_volume": 7717.40204, "trades": 39, "taker_buy_volume": 20691.5, "taker_buy_quote": 2092.64539}, {"ts": 1769371440000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 6850.7, "quote_volume": 692.95839, "trades": 16, "taker_buy_volume": 5694.3, "taker_buy_quote": 576.09264}, {"ts": 1769371500000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 21068.1, "quote_volume": 2132.04862, "trades": 56, "taker_buy_volume": 13589.4, "taker_buy_quote": 1375.24728}, {"ts": 1769371560000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 66642.6, "quote_volume": 6738.9494, "trades": 43, "taker_buy_volume": 15678.7, "taker_buy_quote": 1586.52645}, {"ts": 1769371620000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 81238.6, "quote_volume": 8212.71382, "trades": 37, "taker_buy_volume": 75665.2, "taker_buy_quote": 7649.76162}, {"ts": 1769371680000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 37633.3, "quote_volume": 3802.38659, "trades": 37, "taker_buy_volume": 14065.2, "taker_buy_quote": 1420.59411}, {"ts": 1769371740000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 308601.5, "quote_volume": 31237.78664, "trades": 132, "taker_buy_volume": 239969.0, "taker_buy_quote": 24285.90745}, {"ts": 1769371800000, "open": 0.1014, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 54308.5, "quote_volume": 5509.03376, "trades": 98, "taker_buy_volume": 19969.7, "taker_buy_quote": 2026.56059}, {"ts": 1769371860000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 251543.3, "quote_volume": 25480.52861, "trades": 92, "taker_buy_volume": 170327.1, "taker_buy_quote": 17250.53544}, {"ts": 1769371920000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 33183.2, "quote_volume": 3357.58954, "trades": 59, "taker_buy_volume": 18581.8, "taker_buy_quote": 1880.20905}, {"ts": 1769371980000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 11761.8, "quote_volume": 1190.29416, "trades": 20, "taker_buy_volume": 5286.6, "taker_buy_quote": 535.00392}, {"ts": 1769372040000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 56542.6, "quote_volume": 5717.17015, "trades": 61, "taker_buy_volume": 22716.0, "taker_buy_quote": 2297.72358}, {"ts": 1769372100000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 24313.7, "quote_volume": 2452.98196, "trades": 37, "taker_buy_volume": 11618.7, "taker_buy_quote": 1172.32683}, {"ts": 1769372160000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 35001.7, "quote_volume": 3535.91214, "trades": 32, "taker_buy_volume": 29126.2, "taker_buy_quote": 2941.95644}, {"ts": 1769372220000, "open": 0.1011, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 116464.5, "quote_volume": 11759.83219, "trades": 52, "taker_buy_volume": 23767.8, "taker_buy_quote": 2398.17602}, {"ts": 1769372280000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 145126.6, "quote_volume": 14662.8433, "trades": 72, "taker_buy_volume": 69873.6, "taker_buy_quote": 7060.08535}, {"ts": 1769372340000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 8497.2, "quote_volume": 858.04415, "trades": 23, "taker_buy_volume": 4678.6, "taker_buy_quote": 472.71744}, {"ts": 1769372400000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2146.5, "quote_volume": 217.01115, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372460000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 20895.4, "quote_volume": 2114.43735, "trades": 12, "taker_buy_volume": 19124.1, "taker_buy_quote": 1935.35892}, {"ts": 1769372520000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 215684.0, "quote_volume": 21789.12549, "trades": 91, "taker_buy_volume": 91843.7, "taker_buy_quote": 9276.26834}, {"ts": 1769372580000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 2929.7, "quote_volume": 296.15375, "trades": 14, "taker_buy_volume": 1234.5, "taker_buy_quote": 124.80795}, {"ts": 1769372640000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 82330.2, "quote_volume": 8308.89879, "trades": 71, "taker_buy_volume": 54600.7, "taker_buy_quote": 5509.4928}, {"ts": 1769372700000, "open": 0.1009, "high": 0.1009, "low": 0.1005, "close": 0.1009, "volume": 762333.0, "quote_volume": 76756.86846, "trades": 369, "taker_buy_volume": 235693.5, "taker_buy_quote": 23724.32867}, {"ts": 1769372760000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 8748.5, "quote_volume": 882.21682, "trades": 36, "taker_buy_volume": 7319.8, "taker_buy_quote": 738.18386}, {"ts": 1769372820000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 25411.0, "quote_volume": 2563.92671, "trades": 22, "taker_buy_volume": 17937.2, "taker_buy_quote": 1809.86348}, {"ts": 1769372880000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 5774.2, "quote_volume": 582.70119, "trades": 12, "taker_buy_volume": 2407.7, "taker_buy_quote": 243.0786}, {"ts": 1769372940000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 17330.7, "quote_volume": 1746.93456, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373000000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 55024.4, "quote_volume": 5546.35287, "trades": 33, "taker_buy_volume": 52438.1, "taker_buy_quote": 5285.81994}, {"ts": 1769373060000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 52551.2, "quote_volume": 5286.66065, "trades": 39, "taker_buy_volume": 21547.1, "taker_buy_quote": 2167.64819}, {"ts": 1769373120000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 59290.6, "quote_volume": 5964.5402, "trades": 17, "taker_buy_volume": 57775.0, "taker_buy_quote": 5812.165}, {"ts": 1769373180000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 28169.9, "quote_volume": 2833.89194, "trades": 24, "taker_buy_volume": 3716.5, "taker_buy_quote": 373.8799}, {"ts": 1769373240000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 836776.1, "quote_volume": 84061.89192, "trades": 147, "taker_buy_volume": 42829.9, "taker_buy_quote": 4297.85424}, {"ts": 1769373300000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 45932.0, "quote_volume": 4611.36208, "trades": 54, "taker_buy_volume": 25622.8, "taker_buy_quote": 2572.52912}, {"ts": 1769373360000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 47718.4, "quote_volume": 4791.18223, "trades": 41, "taker_buy_volume": 40120.9, "taker_buy_quote": 4028.40419}, {"ts": 1769373420000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 10190.1, "quote_volume": 1022.22532, "trades": 26, "taker_buy_volume": 7721.8, "taker_buy_quote": 774.54341}, {"ts": 1769373480000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 32965.5, "quote_volume": 3314.41283, "trades": 44, "taker_buy_volume": 25743.0, "taker_buy_quote": 2588.49177}, {"ts": 1769373540000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 10024.2, "quote_volume": 1007.10875, "trades": 18, "taker_buy_volume": 1386.6, "taker_buy_quote": 139.63062}, {"ts": 1769373600000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 45206.3, "quote_volume": 4547.11472, "trades": 22, "taker_buy_volume": 40159.3, "taker_buy_quote": 4039.84252}, {"ts": 1769373660000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 58584.4, "quote_volume": 5899.07475, "trades": 35, "taker_buy_volume": 49287.6, "taker_buy_quote": 4963.26132}, {"ts": 1769373720000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 24606.8, "quote_volume": 2477.88492, "trades": 23, "taker_buy_volume": 20818.0, "taker_buy_quote": 2096.38644}, {"ts": 1769373780000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 144920.2, "quote_volume": 14612.65647, "trades": 52, "taker_buy_volume": 85894.4, "taker_buy_quote": 8662.65703}, {"ts": 1769373840000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 75620.7, "quote_volume": 7622.06508, "trades": 36, "taker_buy_volume": 1251.0, "taker_buy_quote": 126.29146}, {"ts": 1769373900000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 23489.9, "quote_volume": 2367.48592, "trades": 23, "taker_buy_volume": 14321.4, "taker_buy_quote": 1443.63104}, {"ts": 1769373960000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 38932.0, "quote_volume": 3920.87854, "trades": 37, "taker_buy_volume": 28986.1, "taker_buy_quote": 2919.13848}, {"ts": 1769374020000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 15642.5, "quote_volume": 1575.77779, "trades": 25, "taker_buy_volume": 2989.6, "taker_buy_quote": 301.35962}, {"ts": 1769374080000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 87197.8, "quote_volume": 8788.38501, "trades": 45, "taker_buy_volume": 12691.8, "taker_buy_quote": 1279.33344}, {"ts": 1769374140000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 19165.3, "quote_volume": 1929.94571, "trades": 40, "taker_buy_volume": 11914.2, "taker_buy_quote": 1199.75994}, {"ts": 1769374200000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 110436.5, "quote_volume": 11146.24637, "trades": 78, "taker_buy_volume": 84692.2, "taker_buy_quote": 8547.05158}, {"ts": 1769374260000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 21052.4, "quote_volume": 2128.80598, "trades": 27, "taker_buy_volume": 18518.6, "taker_buy_quote": 1872.94796}, {"ts": 1769374320000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 114406.2, "quote_volume": 11570.68144, "trades": 88, "taker_buy_volume": 46429.7, "taker_buy_quote": 4697.32176}, {"ts": 1769374380000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 14838.8, "quote_volume": 1500.78337, "trades": 40, "taker_buy_volume": 10351.5, "taker_buy_quote": 1046.71274}, {"ts": 1769374440000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 99958.4, "quote_volume": 10126.21852, "trades": 60, "taker_buy_volume": 93080.9, "taker_buy_quote": 9429.5891}, {"ts": 1769374500000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1014, "volume": 63646.9, "quote_volume": 6454.30934, "trades": 49, "taker_buy_volume": 35687.6, "taker_buy_quote": 3619.2675}, {"ts": 1769374560000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 43332.0, "quote_volume": 4387.24138, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374620000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 30520.0, "quote_volume": 3091.676, "trades": 17, "taker_buy_volume": 29266.4, "taker_buy_quote": 2964.68632}, {"ts": 1769374680000, "open": 0.1014, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 24401.6, "quote_volume": 2474.30145, "trades": 23, "taker_buy_volume": 20069.2, "taker_buy_quote": 2035.03758}, {"ts": 1769374740000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 7538.0, "quote_volume": 765.07058, "trades": 7, "taker_buy_volume": 7173.8, "taker_buy_quote": 728.1407}, {"ts": 1769374800000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1018, "volume": 232292.8, "quote_volume": 23614.14716, "trades": 110, "taker_buy_volume": 141373.9, "taker_buy_quote": 14369.11126}, {"ts": 1769374860000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 52976.9, "quote_volume": 5397.37708, "trades": 47, "taker_buy_volume": 41122.3, "taker_buy_quote": 4190.01958}, {"ts": 1769374920000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 362775.3, "quote_volume": 36931.80809, "trades": 70, "taker_buy_volume": 277860.1, "taker_buy_quote": 28286.74917}, {"ts": 1769374980000, "open": 0.1019, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 119002.0, "quote_volume": 12130.75014, "trades": 71, "taker_buy_volume": 74434.1, "taker_buy_quote": 7589.51171}, {"ts": 1769375040000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 32015.4, "quote_volume": 3264.7052, "trades": 35, "taker_buy_volume": 25059.6, "taker_buy_quote": 2555.86506}, {"ts": 1769375100000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 32872.9, "quote_volume": 3355.38068, "trades": 41, "taker_buy_volume": 30076.6, "taker_buy_quote": 3070.01485}, {"ts": 1769375160000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 160589.3, "quote_volume": 16400.48221, "trades": 95, "taker_buy_volume": 76012.8, "taker_buy_quote": 7763.5709}, {"ts": 1769375220000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 188854.6, "quote_volume": 19285.51778, "trades": 89, "taker_buy_volume": 112608.9, "taker_buy_quote": 11500.81086}, {"ts": 1769375280000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 12896.1, "quote_volume": 1316.22213, "trades": 31, "taker_buy_volume": 7694.6, "taker_buy_quote": 785.61866}, {"ts": 1769375340000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 3270.3, "quote_volume": 333.92699, "trades": 14, "taker_buy_volume": 447.8, "taker_buy_quote": 45.74974}, {"ts": 1769375400000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 14865.9, "quote_volume": 1517.78302, "trades": 24, "taker_buy_volume": 7720.5, "taker_buy_quote": 788.26305}, {"ts": 1769375460000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 661.2, "quote_volume": 67.46299, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375520000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 8475.5, "quote_volume": 865.34855, "trades": 11, "taker_buy_volume": 8475.5, "taker_buy_quote": 865.34855}, {"ts": 1769375580000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 429.6, "quote_volume": 43.86216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375640000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 8423.8, "quote_volume": 860.81196, "trades": 13, "taker_buy_volume": 5517.8, "taker_buy_quote": 563.91916}, {"ts": 1769375700000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 98471.1, "quote_volume": 10074.85005, "trades": 52, "taker_buy_volume": 31092.0, "taker_buy_quote": 3181.96812}, {"ts": 1769375760000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 27732.7, "quote_volume": 2841.16058, "trades": 33, "taker_buy_volume": 23778.9, "taker_buy_quote": 2436.32609}, {"ts": 1769375820000, "open": 0.1025, "high": 0.1025, "low": 0.1022, "close": 0.1022, "volume": 113675.9, "quote_volume": 11645.45992, "trades": 58, "taker_buy_volume": 102876.8, "taker_buy_quote": 10539.49802}, {"ts": 1769375880000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 23999.4, "quote_volume": 2451.82488, "trades": 41, "taker_buy_volume": 7372.1, "taker_buy_quote": 753.42862}, {"ts": 1769375940000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 23687.1, "quote_volume": 2425.37028, "trades": 31, "taker_buy_volume": 14133.0, "taker_buy_quote": 1447.06917}, {"ts": 1769376000000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 94428.7, "quote_volume": 9672.89532, "trades": 63, "taker_buy_volume": 64675.7, "taker_buy_quote": 6625.16745}, {"ts": 1769376060000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 17140.8, "quote_volume": 1755.15774, "trades": 18, "taker_buy_volume": 9899.4, "taker_buy_quote": 1013.69856}, {"ts": 1769376120000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 46319.9, "quote_volume": 4738.83112, "trades": 34, "taker_buy_volume": 23166.4, "taker_buy_quote": 2370.13807}, {"ts": 1769376180000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 11925.7, "quote_volume": 1220.82026, "trades": 24, "taker_buy_volume": 1688.7, "taker_buy_quote": 172.92288}, {"ts": 1769376240000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 8816.9, "quote_volume": 902.45715, "trades": 17, "taker_buy_volume": 5303.3, "taker_buy_quote": 543.01587}, {"ts": 1769376300000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 28282.2, "quote_volume": 2897.79612, "trades": 26, "taker_buy_volume": 17837.1, "taker_buy_quote": 1828.20249}, {"ts": 1769376360000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 23292.9, "quote_volume": 2385.19296, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376420000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 56344.0, "quote_volume": 5765.85329, "trades": 27, "taker_buy_volume": 439.7, "taker_buy_quote": 44.98131}, {"ts": 1769376480000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 39240.5, "quote_volume": 4014.27214, "trades": 23, "taker_buy_volume": 33987.6, "taker_buy_quote": 3476.93148}, {"ts": 1769376540000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 4304.8, "quote_volume": 440.62374, "trades": 14, "taker_buy_volume": 2348.9, "taker_buy_quote": 240.53517}, {"ts": 1769376600000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 3501.0, "quote_volume": 358.82646, "trades": 2, "taker_buy_volume": 3240.6, "taker_buy_quote": 332.1615}, {"ts": 1769376660000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 9505.2, "quote_volume": 972.51844, "trades": 22, "taker_buy_volume": 195.6, "taker_buy_quote": 20.02063}, {"ts": 1769376720000, "open": 0.1022, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 3476.3, "quote_volume": 355.15967, "trades": 16, "taker_buy_volume": 186.0, "taker_buy_quote": 19.01801}, {"ts": 1769376780000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 17844.2, "quote_volume": 1821.11296, "trades": 45, "taker_buy_volume": 5259.7, "taker_buy_quote": 536.4894}, {"ts": 1769376840000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 29574.0, "quote_volume": 3016.548, "trades": 16, "taker_buy_volume": 5903.4, "taker_buy_quote": 602.1468}, {"ts": 1769376900000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 10333.9, "quote_volume": 1052.34981, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376960000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 63672.3, "quote_volume": 6485.19815, "trades": 32, "taker_buy_volume": 28493.5, "taker_buy_quote": 2903.47217}, {"ts": 1769377020000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 100654.3, "quote_volume": 10259.72157, "trades": 42, "taker_buy_volume": 37419.8, "taker_buy_quote": 3816.03862}, {"ts": 1769377080000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 3888.8, "quote_volume": 396.67319, "trades": 14, "taker_buy_volume": 3228.8, "taker_buy_quote": 329.36397}, {"ts": 1769377140000, "open": 0.102, "high": 0.102, "low": 0.1018, "close": 0.1018, "volume": 22476.0, "quote_volume": 2291.39871, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377200000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 34429.2, "quote_volume": 3511.63378, "trades": 35, "taker_buy_volume": 32928.4, "taker_buy_quote": 3358.70226}, {"ts": 1769377260000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 2864.0, "quote_volume": 292.34365, "trades": 10, "taker_buy_volume": 2002.0, "taker_buy_quote": 204.4042}, {"ts": 1769377320000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 301152.9, "quote_volume": 30761.32019, "trades": 85, "taker_buy_volume": 159957.3, "taker_buy_quote": 16341.8309}, {"ts": 1769377380000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 24635.6, "quote_volume": 2515.29476, "trades": 23, "taker_buy_volume": 18950.0, "taker_buy_quote": 1934.795}, {"ts": 1769377440000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 739.5, "quote_volume": 75.50295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377500000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1372.5, "quote_volume": 140.13225, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377560000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 1654.9, "quote_volume": 168.94088, "trades": 9, "taker_buy_volume": 1410.8, "taker_buy_quote": 144.04268}, {"ts": 1769377620000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 27652.6, "quote_volume": 2826.01942, "trades": 27, "taker_buy_volume": 6622.3, "taker_buy_quote": 676.79906}, {"ts": 1769377680000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 6762.2, "quote_volume": 691.09468, "trades": 19, "taker_buy_volume": 2003.6, "taker_buy_quote": 204.79724}, {"ts": 1769377740000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 15104.5, "quote_volume": 1543.63862, "trades": 20, "taker_buy_volume": 5410.6, "taker_buy_quote": 552.9691}, {"ts": 1769377800000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 77984.3, "quote_volume": 7982.97623, "trades": 41, "taker_buy_volume": 76561.5, "taker_buy_quote": 7837.3335}, {"ts": 1769377860000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 15222.0, "quote_volume": 1559.02548, "trades": 24, "taker_buy_volume": 9092.7, "taker_buy_quote": 931.38516}, {"ts": 1769377920000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 6261.9, "quote_volume": 641.21856, "trades": 9, "taker_buy_volume": 954.0, "taker_buy_quote": 97.6896}, {"ts": 1769377980000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 37469.4, "quote_volume": 3838.2103, "trades": 31, "taker_buy_volume": 33000.1, "taker_buy_quote": 3380.52835}, {"ts": 1769378040000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 49095.4, "quote_volume": 5024.25504, "trades": 41, "taker_buy_volume": 8990.0, "taker_buy_quote": 920.37288}, {"ts": 1769378100000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 7181.6, "quote_volume": 734.64895, "trades": 23, "taker_buy_volume": 5840.1, "taker_buy_quote": 597.44223}, {"ts": 1769378160000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 10052.7, "quote_volume": 1028.39733, "trades": 17, "taker_buy_volume": 1063.8, "taker_buy_quote": 108.83286}, {"ts": 1769378220000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 3914.6, "quote_volume": 400.46358, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378280000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 20161.9, "quote_volume": 2064.25013, "trades": 20, "taker_buy_volume": 3533.3, "taker_buy_quote": 361.80992}, {"ts": 1769378340000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 102656.7, "quote_volume": 10512.00684, "trades": 28, "taker_buy_volume": 95189.3, "taker_buy_quote": 9747.38432}, {"ts": 1769378400000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 21091.4, "quote_volume": 2160.14986, "trades": 23, "taker_buy_volume": 4958.9, "taker_buy_quote": 508.18186}, {"ts": 1769378460000, "open": 0.1024, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 114920.6, "quote_volume": 11748.49653, "trades": 113, "taker_buy_volume": 59241.9, "taker_buy_quote": 6056.40152}, {"ts": 1769378520000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 8584.7, "quote_volume": 877.33306, "trades": 12, "taker_buy_volume": 1054.2, "taker_buy_quote": 107.73924}, {"ts": 1769378580000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 136804.5, "quote_volume": 13987.34372, "trades": 49, "taker_buy_volume": 86718.9, "taker_buy_quote": 8867.9444}, {"ts": 1769378640000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 12757.2, "quote_volume": 1303.7966, "trades": 35, "taker_buy_volume": 8230.0, "taker_buy_quote": 841.11676}, {"ts": 1769378700000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 3334.3, "quote_volume": 340.74425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378760000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 8084.7, "quote_volume": 826.25634, "trades": 17, "taker_buy_volume": 6554.5, "taker_buy_quote": 669.8699}, {"ts": 1769378820000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 23453.2, "quote_volume": 2395.39192, "trades": 35, "taker_buy_volume": 5657.1, "taker_buy_quote": 578.15562}, {"ts": 1769378880000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 21058.5, "quote_volume": 2150.16689, "trades": 32, "taker_buy_volume": 11368.9, "taker_buy_quote": 1160.85873}, {"ts": 1769378940000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 15001.2, "quote_volume": 1530.1224, "trades": 22, "taker_buy_volume": 1589.7, "taker_buy_quote": 162.1494}, {"ts": 1769379000000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 31807.0, "quote_volume": 3244.314, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379060000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 19765.0, "quote_volume": 2016.03, "trades": 12, "taker_buy_volume": 4935.2, "taker_buy_quote": 503.3904}, {"ts": 1769379120000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1021, "volume": 4720.5, "quote_volume": 481.74674, "trades": 27, "taker_buy_volume": 3361.3, "taker_buy_quote": 343.01164}, {"ts": 1769379180000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 2099.3, "quote_volume": 214.33853, "trades": 10, "taker_buy_volume": 1687.4, "taker_buy_quote": 172.28354}, {"ts": 1769379240000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 11040.4, "quote_volume": 1127.97344, "trades": 22, "taker_buy_volume": 6775.6, "taker_buy_quote": 692.46632}, {"ts": 1769379300000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 5010.5, "quote_volume": 512.3074, "trades": 13, "taker_buy_volume": 2037.9, "taker_buy_quote": 208.47717}, {"ts": 1769379360000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 3273.6, "quote_volume": 334.42746, "trades": 12, "taker_buy_volume": 97.8, "taker_buy_quote": 9.99516}, {"ts": 1769379420000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 268.4, "quote_volume": 27.40364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379480000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 28631.5, "quote_volume": 2923.27615, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379540000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 600.8, "quote_volume": 61.37106, "trades": 5, "taker_buy_volume": 293.8, "taker_buy_quote": 30.02636}, {"ts": 1769379600000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 3786.8, "quote_volume": 386.31521, "trades": 21, "taker_buy_volume": 1134.4, "taker_buy_quote": 115.75014}, {"ts": 1769379660000, "open": 0.1019, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 105083.6, "quote_volume": 10705.84105, "trades": 143, "taker_buy_volume": 11900.5, "taker_buy_quote": 1212.95198}, {"ts": 1769379720000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 86707.6, "quote_volume": 8835.42568, "trades": 90, "taker_buy_volume": 27362.4, "taker_buy_quote": 2788.22856}, {"ts": 1769379780000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 27132.7, "quote_volume": 2767.50596, "trades": 21, "taker_buy_volume": 17434.8, "taker_buy_quote": 1778.3496}, {"ts": 1769379840000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 8789.7, "quote_volume": 895.67043, "trades": 32, "taker_buy_volume": 925.2, "taker_buy_quote": 94.27788}, {"ts": 1769379900000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 22445.1, "quote_volume": 2289.37291, "trades": 11, "taker_buy_volume": 22172.2, "taker_buy_quote": 2261.5644}, {"ts": 1769379960000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 5745.3, "quote_volume": 586.26177, "trades": 49, "taker_buy_volume": 3478.4, "taker_buy_quote": 355.04679}, {"ts": 1769380020000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1021, "volume": 8466.8, "quote_volume": 864.10388, "trades": 17, "taker_buy_volume": 8038.6, "taker_buy_quote": 820.4703}, {"ts": 1769380080000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 9520.3, "quote_volume": 971.16806, "trades": 11, "taker_buy_volume": 4120.8, "taker_buy_quote": 420.41906}, {"ts": 1769380140000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 33083.2, "quote_volume": 3380.73999, "trades": 38, "taker_buy_volume": 32821.9, "taker_buy_quote": 3354.06126}, {"ts": 1769380200000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1023, "volume": 9819.6, "quote_volume": 1003.84763, "trades": 19, "taker_buy_volume": 7477.1, "taker_buy_quote": 764.61}, {"ts": 1769380260000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 494.9, "quote_volume": 50.62827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380320000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 51208.0, "quote_volume": 5238.55614, "trades": 101, "taker_buy_volume": 9745.7, "taker_buy_quote": 996.98511}, {"ts": 1769380380000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 37495.8, "quote_volume": 3830.99141, "trades": 62, "taker_buy_volume": 1054.2, "taker_buy_quote": 107.63382}, {"ts": 1769380440000, "open": 0.1021, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 10275.2, "quote_volume": 1050.29229, "trades": 24, "taker_buy_volume": 9752.5, "taker_buy_quote": 996.8594}, {"ts": 1769380500000, "open": 0.1024, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 165555.8, "quote_volume": 16973.23697, "trades": 95, "taker_buy_volume": 158349.2, "taker_buy_quote": 16233.85749}, {"ts": 1769380560000, "open": 0.1025, "high": 0.1029, "low": 0.1025, "close": 0.1029, "volume": 196734.4, "quote_volume": 20207.10992, "trades": 110, "taker_buy_volume": 126331.7, "taker_buy_quote": 12977.01738}, {"ts": 1769380620000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 58262.9, "quote_volume": 5997.49467, "trades": 55, "taker_buy_volume": 52599.0, "taker_buy_quote": 5414.70952}, {"ts": 1769380680000, "open": 0.1028, "high": 0.1029, "low": 0.1026, "close": 0.1026, "volume": 31511.3, "quote_volume": 3238.03487, "trades": 42, "taker_buy_volume": 9061.2, "taker_buy_quote": 931.14458}, {"ts": 1769380740000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 3857.8, "quote_volume": 396.15543, "trades": 14, "taker_buy_volume": 3451.5, "taker_buy_quote": 354.46905}, {"ts": 1769380800000, "open": 0.1027, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 50261.3, "quote_volume": 5147.20275, "trades": 79, "taker_buy_volume": 24159.7, "taker_buy_quote": 2471.79555}, {"ts": 1769380860000, "open": 0.1023, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 29980.6, "quote_volume": 3069.90197, "trades": 24, "taker_buy_volume": 27975.4, "taker_buy_quote": 2864.62514}, {"ts": 1769380920000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 11239.7, "quote_volume": 1152.32891, "trades": 16, "taker_buy_volume": 10062.2, "taker_buy_quote": 1031.71535}, {"ts": 1769380980000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 15297.8, "quote_volume": 1569.59628, "trades": 20, "taker_buy_volume": 8740.8, "taker_buy_quote": 896.93318}, {"ts": 1769381040000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 856.3, "quote_volume": 87.86418, "trades": 7, "taker_buy_volume": 78.0, "taker_buy_quote": 8.0106}, {"ts": 1769381100000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 1040.0, "quote_volume": 106.72919, "trades": 8, "taker_buy_volume": 251.9, "taker_buy_quote": 25.87013}, {"ts": 1769381160000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 28181.8, "quote_volume": 2891.43213, "trades": 19, "taker_buy_volume": 25746.9, "taker_buy_quote": 2641.64362}, {"ts": 1769381220000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 3709.0, "quote_volume": 379.93395, "trades": 20, "taker_buy_volume": 975.6, "taker_buy_quote": 99.999}, {"ts": 1769381280000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 3643.5, "quote_volume": 373.04265, "trades": 8, "taker_buy_volume": 2098.9, "taker_buy_quote": 214.92736}, {"ts": 1769381340000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 1223.9, "quote_volume": 125.21388, "trades": 3, "taker_buy_volume": 89.1, "taker_buy_quote": 9.12384}, {"ts": 1769381400000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 25815.3, "quote_volume": 2639.55848, "trades": 39, "taker_buy_volume": 2656.2, "taker_buy_quote": 271.72926}, {"ts": 1769381460000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 8633.7, "quote_volume": 882.26905, "trades": 17, "taker_buy_volume": 78.4, "taker_buy_quote": 8.01248}, {"ts": 1769381520000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 6255.9, "quote_volume": 638.81611, "trades": 12, "taker_buy_volume": 887.2, "taker_buy_quote": 90.67184}, {"ts": 1769381580000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 8339.9, "quote_volume": 852.3456, "trades": 21, "taker_buy_volume": 4150.2, "taker_buy_quote": 424.15826}, {"ts": 1769381640000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 550.5, "quote_volume": 56.23979, "trades": 5, "taker_buy_volume": 337.4, "taker_buy_quote": 34.48228}, {"ts": 1769381700000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 15762.7, "quote_volume": 1609.45458, "trades": 17, "taker_buy_volume": 829.1, "taker_buy_quote": 84.73402}, {"ts": 1769381760000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 69613.7, "quote_volume": 7115.16444, "trades": 32, "taker_buy_volume": 63235.3, "taker_buy_quote": 6463.28121}, {"ts": 1769381820000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 3540.6, "quote_volume": 362.54963, "trades": 18, "taker_buy_volume": 2212.3, "taker_buy_quote": 226.53952}, {"ts": 1769381880000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 363.4, "quote_volume": 37.21216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381940000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 47640.8, "quote_volume": 4880.63924, "trades": 63, "taker_buy_volume": 26085.3, "taker_buy_quote": 2673.35604}, {"ts": 1769382000000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 45657.5, "quote_volume": 4678.37475, "trades": 109, "taker_buy_volume": 8463.3, "taker_buy_quote": 867.48825}, {"ts": 1769382060000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 5547.7, "quote_volume": 566.93906, "trades": 40, "taker_buy_volume": 2716.0, "taker_buy_quote": 277.5752}, {"ts": 1769382120000, "open": 0.1022, "high": 0.1029, "low": 0.1022, "close": 0.1028, "volume": 106034.6, "quote_volume": 10886.25152, "trades": 104, "taker_buy_volume": 84872.6, "taker_buy_quote": 8718.48202}, {"ts": 1769382180000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 98023.8, "quote_volume": 10073.57943, "trades": 138, "taker_buy_volume": 16735.0, "taker_buy_quote": 1718.6845}, {"ts": 1769382240000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 8063.5, "quote_volume": 828.07783, "trades": 22, "taker_buy_volume": 7386.3, "taker_buy_quote": 758.57301}, {"ts": 1769382300000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 402.3, "quote_volume": 41.31621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382360000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 3277.4, "quote_volume": 336.56488, "trades": 12, "taker_buy_volume": 3036.4, "taker_buy_quote": 311.83828}, {"ts": 1769382420000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 20495.2, "quote_volume": 2108.73695, "trades": 27, "taker_buy_volume": 20272.5, "taker_buy_quote": 2085.86566}, {"ts": 1769382480000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 23001.8, "quote_volume": 2368.17988, "trades": 21, "taker_buy_volume": 17054.4, "taker_buy_quote": 1756.19242}, {"ts": 1769382540000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 2224.9, "quote_volume": 228.71972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382600000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 9091.8, "quote_volume": 935.51753, "trades": 12, "taker_buy_volume": 8639.8, "taker_buy_quote": 889.03542}, {"ts": 1769382660000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 52384.6, "quote_volume": 5390.39201, "trades": 20, "taker_buy_volume": 18660.7, "taker_buy_quote": 1920.2027}, {"ts": 1769382720000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 22370.7, "quote_volume": 2304.21055, "trades": 22, "taker_buy_volume": 21187.9, "taker_buy_quote": 2182.38215}, {"ts": 1769382780000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 58504.8, "quote_volume": 6026.04244, "trades": 39, "taker_buy_volume": 30198.9, "taker_buy_quote": 3110.53474}, {"ts": 1769382840000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 36340.1, "quote_volume": 3746.65461, "trades": 21, "taker_buy_volume": 12808.0, "taker_buy_quote": 1320.5048}, {"ts": 1769382900000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 23226.5, "quote_volume": 2389.96282, "trades": 34, "taker_buy_volume": 214.0, "taker_buy_quote": 22.0206}, {"ts": 1769382960000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 119649.1, "quote_volume": 12287.96257, "trades": 102, "taker_buy_volume": 39891.4, "taker_buy_quote": 4096.84678}, {"ts": 1769383020000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 2045.7, "quote_volume": 210.25299, "trades": 11, "taker_buy_volume": 1596.0, "taker_buy_quote": 164.0688}, {"ts": 1769383080000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 114349.5, "quote_volume": 11763.25767, "trades": 137, "taker_buy_volume": 58558.5, "taker_buy_quote": 6027.82597}, {"ts": 1769383140000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 67713.8, "quote_volume": 6974.47883, "trades": 38, "taker_buy_volume": 25078.5, "taker_buy_quote": 2583.0855}, {"ts": 1769383200000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 36295.5, "quote_volume": 3734.54212, "trades": 37, "taker_buy_volume": 4547.7, "taker_buy_quote": 467.9301}, {"ts": 1769383260000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 14305.4, "quote_volume": 1472.73189, "trades": 19, "taker_buy_volume": 9223.7, "taker_buy_quote": 949.82496}, {"ts": 1769383320000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 20786.9, "quote_volume": 2141.0507, "trades": 11, "taker_buy_volume": 20377.2, "taker_buy_quote": 2098.8516}, {"ts": 1769383380000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 15423.7, "quote_volume": 1588.6236, "trades": 10, "taker_buy_volume": 354.2, "taker_buy_quote": 36.48799}, {"ts": 1769383440000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 29467.5, "quote_volume": 3035.19885, "trades": 19, "taker_buy_volume": 28983.2, "taker_buy_quote": 2985.35418}, {"ts": 1769383500000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 20304.3, "quote_volume": 2089.26699, "trades": 18, "taker_buy_volume": 5418.8, "taker_buy_quote": 557.59452}, {"ts": 1769383560000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 34947.1, "quote_volume": 3594.40138, "trades": 17, "taker_buy_volume": 18395.0, "taker_buy_quote": 1892.8455}, {"ts": 1769383620000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 40265.5, "quote_volume": 4140.80031, "trades": 29, "taker_buy_volume": 30286.8, "taker_buy_quote": 3115.01172}, {"ts": 1769383680000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 2520.2, "quote_volume": 258.82454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383740000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 10845.1, "quote_volume": 1114.87628, "trades": 16, "taker_buy_volume": 10845.1, "taker_buy_quote": 1114.87628}, {"ts": 1769383800000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 25587.3, "quote_volume": 2630.38223, "trades": 16, "taker_buy_volume": 165.5, "taker_buy_quote": 17.02119}, {"ts": 1769383860000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 35410.5, "quote_volume": 3640.18848, "trades": 29, "taker_buy_volume": 16215.9, "taker_buy_quote": 1667.01497}, {"ts": 1769383920000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 2129.8, "quote_volume": 218.95315, "trades": 10, "taker_buy_volume": 1954.8, "taker_buy_quote": 200.96315}, {"ts": 1769383980000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 3273.0, "quote_volume": 336.4644, "trades": 9, "taker_buy_volume": 2837.8, "taker_buy_quote": 291.72584}, {"ts": 1769384040000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 15604.9, "quote_volume": 1601.35162, "trades": 34, "taker_buy_volume": 2205.1, "taker_buy_quote": 226.24326}, {"ts": 1769384100000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 428.7, "quote_volume": 43.98462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384160000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 1764.2, "quote_volume": 181.03613, "trades": 9, "taker_buy_volume": 292.1, "taker_buy_quote": 29.99867}, {"ts": 1769384220000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 6933.0, "quote_volume": 710.14492, "trades": 18, "taker_buy_volume": 97.7, "taker_buy_quote": 10.01425}, {"ts": 1769384280000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 6804.1, "quote_volume": 696.73984, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384340000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 3205.0, "quote_volume": 328.15552, "trades": 17, "taker_buy_volume": 1840.2, "taker_buy_quote": 188.43648}, {"ts": 1769384400000, "open": 0.1024, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 7791.7, "quote_volume": 797.85343, "trades": 20, "taker_buy_volume": 534.9, "taker_buy_quote": 54.78451}, {"ts": 1769384460000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 3772.1, "quote_volume": 386.63732, "trades": 15, "taker_buy_volume": 2266.5, "taker_buy_quote": 232.32405}, {"ts": 1769384520000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 1172.8, "quote_volume": 120.23926, "trades": 7, "taker_buy_volume": 272.6, "taker_buy_quote": 27.96876}, {"ts": 1769384580000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 1940.7, "quote_volume": 198.96074, "trades": 5, "taker_buy_volume": 389.9, "taker_buy_quote": 40.00374}, {"ts": 1769384640000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 6922.2, "quote_volume": 710.22272, "trades": 18, "taker_buy_volume": 6074.8, "taker_buy_quote": 623.27948}, {"ts": 1769384700000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 8904.4, "quote_volume": 913.61191, "trades": 21, "taker_buy_volume": 6431.3, "taker_buy_quote": 659.87185}, {"ts": 1769384760000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 61473.3, "quote_volume": 6316.31041, "trades": 37, "taker_buy_volume": 41234.1, "taker_buy_quote": 4237.71412}, {"ts": 1769384820000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.1029, "volume": 45839.3, "quote_volume": 4716.81987, "trades": 34, "taker_buy_volume": 19296.4, "taker_buy_quote": 1985.56421}, {"ts": 1769384880000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 611.2, "quote_volume": 62.89248, "trades": 9, "taker_buy_volume": 321.8, "taker_buy_quote": 33.11322}, {"ts": 1769384940000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 564.9, "quote_volume": 58.15641, "trades": 6, "taker_buy_volume": 282.0, "taker_buy_quote": 29.046}, {"ts": 1769385000000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 37787.9, "quote_volume": 3894.04343, "trades": 40, "taker_buy_volume": 34406.9, "taker_buy_quote": 3545.68007}, {"ts": 1769385060000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1031, "volume": 396784.9, "quote_volume": 40927.63144, "trades": 112, "taker_buy_volume": 356340.5, "taker_buy_quote": 36758.87767}, {"ts": 1769385120000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 52161.7, "quote_volume": 5377.66723, "trades": 39, "taker_buy_volume": 20546.8, "taker_buy_quote": 2118.37508}, {"ts": 1769385180000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 7657.9, "quote_volume": 788.59307, "trades": 31, "taker_buy_volume": 1640.4, "taker_buy_quote": 168.96994}, {"ts": 1769385240000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 739.1, "quote_volume": 75.99504, "trades": 6, "taker_buy_volume": 155.6, "taker_buy_quote": 16.01124}, {"ts": 1769385300000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 5211.2, "quote_volume": 536.2179, "trades": 15, "taker_buy_volume": 2895.4, "taker_buy_quote": 297.93666}, {"ts": 1769385360000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 710.5, "quote_volume": 73.14058, "trades": 6, "taker_buy_volume": 301.3, "taker_buy_quote": 31.0339}, {"ts": 1769385420000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 7362.8, "quote_volume": 757.64087, "trades": 10, "taker_buy_volume": 87.5, "taker_buy_quote": 9.0125}, {"ts": 1769385480000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 24262.1, "quote_volume": 2498.95937, "trades": 21, "taker_buy_volume": 6329.7, "taker_buy_quote": 651.96687}, {"ts": 1769385540000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 1884.3, "quote_volume": 193.98297, "trades": 11, "taker_buy_volume": 885.0, "taker_buy_quote": 91.155}, {"ts": 1769385600000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 18298.8, "quote_volume": 1881.32011, "trades": 35, "taker_buy_volume": 97.4, "taker_buy_quote": 10.01272}, {"ts": 1769385660000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 84205.1, "quote_volume": 8655.51347, "trades": 30, "taker_buy_volume": 83943.0, "taker_buy_quote": 8628.62201}, {"ts": 1769385720000, "open": 0.1028, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 39007.3, "quote_volume": 4010.50654, "trades": 28, "taker_buy_volume": 12106.9, "taker_buy_quote": 1245.17312}, {"ts": 1769385780000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 58762.6, "quote_volume": 6046.62335, "trades": 19, "taker_buy_volume": 25875.0, "taker_buy_quote": 2662.5375}, {"ts": 1769385840000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 1451.1, "quote_volume": 149.34709, "trades": 14, "taker_buy_volume": 442.0, "taker_buy_quote": 45.5107}, {"ts": 1769385900000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 30656.1, "quote_volume": 3157.38998, "trades": 51, "taker_buy_volume": 17621.0, "taker_buy_quote": 1814.83637}, {"ts": 1769385960000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 8994.5, "quote_volume": 926.99892, "trades": 27, "taker_buy_volume": 8151.6, "taker_buy_quote": 840.20651}, {"ts": 1769386020000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 29049.2, "quote_volume": 2993.57826, "trades": 30, "taker_buy_volume": 14895.7, "taker_buy_quote": 1535.64137}, {"ts": 1769386080000, "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 84695.4, "quote_volume": 8735.50215, "trades": 39, "taker_buy_volume": 84192.1, "taker_buy_quote": 8683.63435}, {"ts": 1769386140000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 565635.5, "quote_volume": 58452.29419, "trades": 175, "taker_buy_volume": 232666.6, "taker_buy_quote": 24048.35532}, {"ts": 1769386200000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1034, "volume": 115220.8, "quote_volume": 11911.87179, "trades": 73, "taker_buy_volume": 73188.4, "taker_buy_quote": 7565.87846}, {"ts": 1769386260000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 432167.2, "quote_volume": 44711.45747, "trades": 120, "taker_buy_volume": 168629.7, "taker_buy_quote": 17448.15326}, {"ts": 1769386320000, "open": 0.1035, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 573687.6, "quote_volume": 59516.02001, "trades": 138, "taker_buy_volume": 360909.9, "taker_buy_quote": 37441.38202}, {"ts": 1769386380000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 135994.4, "quote_volume": 14089.94526, "trades": 52, "taker_buy_volume": 67796.2, "taker_buy_quote": 7024.54081}, {"ts": 1769386440000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 134315.5, "quote_volume": 13938.6818, "trades": 49, "taker_buy_volume": 124105.0, "taker_buy_quote": 12879.14199}, {"ts": 1769386500000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 314400.2, "quote_volume": 32615.95131, "trades": 71, "taker_buy_volume": 14355.2, "taker_buy_quote": 1487.25558}, {"ts": 1769386560000, "open": 0.1037, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 133629.3, "quote_volume": 13869.32381, "trades": 129, "taker_buy_volume": 86283.6, "taker_buy_quote": 8955.46682}, {"ts": 1769386620000, "open": 0.1038, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 176138.3, "quote_volume": 18287.00611, "trades": 53, "taker_buy_volume": 155926.2, "taker_buy_quote": 16188.99976}, {"ts": 1769386680000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 56440.1, "quote_volume": 5858.61722, "trades": 32, "taker_buy_volume": 10370.4, "taker_buy_quote": 1076.58236}, {"ts": 1769386740000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 3555.1, "quote_volume": 369.04158, "trades": 10, "taker_buy_volume": 222.0, "taker_buy_quote": 23.0658}, {"ts": 1769386800000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 97213.2, "quote_volume": 10104.22982, "trades": 62, "taker_buy_volume": 55760.5, "taker_buy_quote": 5796.54368}, {"ts": 1769386860000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 88855.8, "quote_volume": 9230.70584, "trades": 69, "taker_buy_volume": 21799.6, "taker_buy_quote": 2264.95914}, {"ts": 1769386920000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 33575.1, "quote_volume": 3485.06985, "trades": 18, "taker_buy_volume": 32917.4, "taker_buy_quote": 3416.83111}, {"ts": 1769386980000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 47732.6, "quote_volume": 4953.24544, "trades": 16, "taker_buy_volume": 3909.3, "taker_buy_quote": 405.78534}, {"ts": 1769387040000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 954.5, "quote_volume": 98.98165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387100000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 51234.6, "quote_volume": 5310.97286, "trades": 40, "taker_buy_volume": 547.7, "taker_buy_quote": 56.74752}, {"ts": 1769387160000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 51777.4, "quote_volume": 5353.09157, "trades": 36, "taker_buy_volume": 77.4, "taker_buy_quote": 8.00316}, {"ts": 1769387220000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 28913.8, "quote_volume": 2981.12942, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387280000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 22561.7, "quote_volume": 2325.91148, "trades": 19, "taker_buy_volume": 20563.8, "taker_buy_quote": 2120.12778}, {"ts": 1769387340000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 20797.3, "quote_volume": 2146.23501, "trades": 31, "taker_buy_volume": 10259.8, "taker_buy_quote": 1058.81136}, {"ts": 1769387400000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 35851.3, "quote_volume": 3696.23783, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387460000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 117332.3, "quote_volume": 12103.37964, "trades": 44, "taker_buy_volume": 116542.7, "taker_buy_quote": 12022.05084}, {"ts": 1769387520000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 19437.8, "quote_volume": 2003.40954, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387580000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 4146.3, "quote_volume": 427.03993, "trades": 5, "taker_buy_volume": 3856.6, "taker_buy_quote": 397.2298}, {"ts": 1769387640000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 470.6, "quote_volume": 48.4424, "trades": 4, "taker_buy_volume": 176.6, "taker_buy_quote": 18.1898}, {"ts": 1769387700000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 3177.1, "quote_volume": 327.21496, "trades": 7, "taker_buy_volume": 2913.7, "taker_buy_quote": 300.1111}, {"ts": 1769387760000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 375.1, "quote_volume": 38.64151, "trades": 2, "taker_buy_volume": 62.1, "taker_buy_quote": 6.40251}, {"ts": 1769387820000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 32390.6, "quote_volume": 3339.22522, "trades": 27, "taker_buy_volume": 23773.9, "taker_buy_quote": 2451.09765}, {"ts": 1769387880000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 21861.8, "quote_volume": 2254.20676, "trades": 32, "taker_buy_volume": 19140.7, "taker_buy_quote": 1973.67323}, {"ts": 1769387940000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 900.9, "quote_volume": 92.84436, "trades": 11, "taker_buy_volume": 165.1, "taker_buy_quote": 17.02181}, {"ts": 1769388000000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 5968.4, "quote_volume": 615.61134, "trades": 13, "taker_buy_volume": 5491.7, "taker_buy_quote": 566.46357}, {"ts": 1769388060000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 704.5, "quote_volume": 72.66299, "trades": 5, "taker_buy_volume": 290.4, "taker_buy_quote": 29.96928}, {"ts": 1769388120000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 31556.9, "quote_volume": 3249.77845, "trades": 34, "taker_buy_volume": 355.2, "taker_buy_quote": 36.56077}, {"ts": 1769388180000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 94653.8, "quote_volume": 9729.77539, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388240000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 59796.6, "quote_volume": 6146.18375, "trades": 43, "taker_buy_volume": 14389.4, "taker_buy_quote": 1478.3591}, {"ts": 1769388300000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 414.3, "quote_volume": 42.54861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388360000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 33532.8, "quote_volume": 3443.79723, "trades": 33, "taker_buy_volume": 31316.7, "taker_buy_quote": 3216.22509}, {"ts": 1769388420000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 40195.7, "quote_volume": 4134.95364, "trades": 38, "taker_buy_volume": 10410.9, "taker_buy_quote": 1070.20424}, {"ts": 1769388480000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 74228.3, "quote_volume": 7638.0614, "trades": 59, "taker_buy_volume": 7367.3, "taker_buy_quote": 758.09517}, {"ts": 1769388540000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 22738.1, "quote_volume": 2339.72424, "trades": 23, "taker_buy_volume": 4814.3, "taker_buy_quote": 495.39147}, {"ts": 1769388600000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 126113.8, "quote_volume": 12990.01959, "trades": 34, "taker_buy_volume": 125878.3, "taker_buy_quote": 12965.73954}, {"ts": 1769388660000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 3293.9, "quote_volume": 340.0181, "trades": 16, "taker_buy_volume": 2997.9, "taker_buy_quote": 309.4709}, {"ts": 1769388720000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 33526.3, "quote_volume": 3463.29559, "trades": 44, "taker_buy_volume": 9010.9, "taker_buy_quote": 930.85477}, {"ts": 1769388780000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 13011.3, "quote_volume": 1344.0432, "trades": 16, "taker_buy_volume": 12434.2, "taker_buy_quote": 1284.45286}, {"ts": 1769388840000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 39147.2, "quote_volume": 4042.0894, "trades": 33, "taker_buy_volume": 35556.9, "taker_buy_quote": 3671.37684}, {"ts": 1769388900000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 114537.0, "quote_volume": 11843.63767, "trades": 30, "taker_buy_volume": 114276.2, "taker_buy_quote": 11816.69703}, {"ts": 1769388960000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 11892.7, "quote_volume": 1230.80723, "trades": 15, "taker_buy_volume": 11020.5, "taker_buy_quote": 1140.62175}, {"ts": 1769389020000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 11468.3, "quote_volume": 1186.94043, "trades": 17, "taker_buy_volume": 10013.3, "taker_buy_quote": 1036.37655}, {"ts": 1769389080000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 47958.0, "quote_volume": 4958.92953, "trades": 27, "taker_buy_volume": 1803.4, "taker_buy_quote": 186.54389}, {"ts": 1769389140000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 31025.2, "quote_volume": 3207.99405, "trades": 39, "taker_buy_volume": 8011.4, "taker_buy_quote": 828.39374}, {"ts": 1769389200000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 194239.2, "quote_volume": 20101.41775, "trades": 128, "taker_buy_volume": 127779.1, "taker_buy_quote": 13224.42003}, {"ts": 1769389260000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1992.1, "quote_volume": 205.98314, "trades": 9, "taker_buy_volume": 1245.8, "taker_buy_quote": 128.81572}, {"ts": 1769389320000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 16006.8, "quote_volume": 1658.12477, "trades": 19, "taker_buy_volume": 15745.7, "taker_buy_quote": 1631.10092}, {"ts": 1769389380000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 10373.8, "quote_volume": 1074.72568, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389440000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 114308.7, "quote_volume": 11870.86408, "trades": 113, "taker_buy_volume": 74622.7, "taker_buy_quote": 7749.14438}, {"ts": 1769389500000, "open": 0.1039, "high": 0.1042, "low": 0.1039, "close": 0.1042, "volume": 151195.7, "quote_volume": 15732.51032, "trades": 117, "taker_buy_volume": 145591.0, "taker_buy_quote": 15149.48688}, {"ts": 1769389560000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 301651.9, "quote_volume": 31406.28369, "trades": 103, "taker_buy_volume": 161164.2, "taker_buy_quote": 16789.72692}, {"ts": 1769389620000, "open": 0.1041, "high": 0.1044, "low": 0.104, "close": 0.1044, "volume": 18503.5, "quote_volume": 1929.30809, "trades": 82, "taker_buy_volume": 15326.8, "taker_buy_quote": 1598.14795}, {"ts": 1769389680000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 32517.4, "quote_volume": 3396.43843, "trades": 64, "taker_buy_volume": 30154.0, "taker_buy_quote": 3149.69947}, {"ts": 1769389740000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 57083.1, "quote_volume": 5968.67318, "trades": 57, "taker_buy_volume": 52062.4, "taker_buy_quote": 5444.0196}, {"ts": 1769389800000, "open": 0.1045, "high": 0.1048, "low": 0.1044, "close": 0.1048, "volume": 79762.3, "quote_volume": 8345.39702, "trades": 105, "taker_buy_volume": 42093.5, "taker_buy_quote": 4405.67488}, {"ts": 1769389860000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 19380.9, "quote_volume": 2029.9449, "trades": 31, "taker_buy_volume": 13370.5, "taker_buy_quote": 1400.67655}, {"ts": 1769389920000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 157134.5, "quote_volume": 16465.88665, "trades": 147, "taker_buy_volume": 29149.3, "taker_buy_quote": 3055.81141}, {"ts": 1769389980000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 74680.2, "quote_volume": 7837.28437, "trades": 59, "taker_buy_volume": 60714.7, "taker_buy_quote": 6372.30342}, {"ts": 1769390040000, "open": 0.1049, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 100525.4, "quote_volume": 10528.00042, "trades": 49, "taker_buy_volume": 83516.7, "taker_buy_quote": 8746.7182}, {"ts": 1769390100000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 28283.6, "quote_volume": 2965.69327, "trades": 33, "taker_buy_volume": 17970.1, "taker_buy_quote": 1884.82344}, {"ts": 1769390160000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 3131.6, "quote_volume": 328.19265, "trades": 20, "taker_buy_volume": 722.7, "taker_buy_quote": 75.74756}, {"ts": 1769390220000, "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 38550.7, "quote_volume": 4046.00358, "trades": 47, "taker_buy_volume": 29181.8, "taker_buy_quote": 3063.19138}, {"ts": 1769390280000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 52836.3, "quote_volume": 5541.65134, "trades": 82, "taker_buy_volume": 6739.8, "taker_buy_quote": 706.99971}, {"ts": 1769390340000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 15754.7, "quote_volume": 1648.51668, "trades": 23, "taker_buy_volume": 509.0, "taker_buy_quote": 53.2923}, {"ts": 1769390400000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 36126.0, "quote_volume": 3780.36317, "trades": 29, "taker_buy_volume": 9158.9, "taker_buy_quote": 958.93683}, {"ts": 1769390460000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 12217.5, "quote_volume": 1280.61688, "trades": 82, "taker_buy_volume": 10543.6, "taker_buy_quote": 1105.25676}, {"ts": 1769390520000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 20808.8, "quote_volume": 2184.96362, "trades": 63, "taker_buy_volume": 9950.0, "taker_buy_quote": 1044.81484}, {"ts": 1769390580000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 17174.7, "quote_volume": 1804.01809, "trades": 74, "taker_buy_volume": 16757.9, "taker_buy_quote": 1760.2757}, {"ts": 1769390640000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 26531.3, "quote_volume": 2783.14838, "trades": 72, "taker_buy_volume": 12508.1, "taker_buy_quote": 1312.09969}, {"ts": 1769390700000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 7245.5, "quote_volume": 760.02407, "trades": 21, "taker_buy_volume": 2728.4, "taker_buy_quote": 286.20916}, {"ts": 1769390760000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 16914.9, "quote_volume": 1772.24332, "trades": 24, "taker_buy_volume": 6381.7, "taker_buy_quote": 668.48863}, {"ts": 1769390820000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 33263.0, "quote_volume": 3482.6361, "trades": 17, "taker_buy_volume": 32085.4, "taker_buy_quote": 3359.34138}, {"ts": 1769390880000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 102299.4, "quote_volume": 10713.77352, "trades": 28, "taker_buy_volume": 4290.8, "taker_buy_quote": 449.67584}, {"ts": 1769390940000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 1765.0, "quote_volume": 184.92714, "trades": 4, "taker_buy_volume": 1316.4, "taker_buy_quote": 137.95872}, {"ts": 1769391000000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 3861.9, "quote_volume": 404.69192, "trades": 19, "taker_buy_volume": 2924.9, "taker_buy_quote": 306.52952}, {"ts": 1769391060000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.105, "volume": 23944.3, "quote_volume": 2507.4449, "trades": 30, "taker_buy_volume": 22177.7, "taker_buy_quote": 2322.45697}, {"ts": 1769391120000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 591.6, "quote_volume": 62.04054, "trades": 7, "taker_buy_volume": 177.3, "taker_buy_quote": 18.6064}, {"ts": 1769391180000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1076.5, "quote_volume": 112.92485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391240000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 3528.7, "quote_volume": 370.13414, "trades": 10, "taker_buy_volume": 1315.5, "taker_buy_quote": 137.99595}, {"ts": 1769391300000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 3531.9, "quote_volume": 370.66036, "trades": 7, "taker_buy_volume": 2853.8, "taker_buy_quote": 299.54898}, {"ts": 1769391360000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 10996.3, "quote_volume": 1151.82514, "trades": 23, "taker_buy_volume": 159.1, "taker_buy_quote": 16.67368}, {"ts": 1769391420000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 9276.5, "quote_volume": 971.53404, "trades": 20, "taker_buy_volume": 7918.4, "taker_buy_quote": 829.23832}, {"ts": 1769391480000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 50338.0, "quote_volume": 5275.43408, "trades": 47, "taker_buy_volume": 36033.3, "taker_buy_quote": 3776.31202}, {"ts": 1769391540000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 2284.2, "quote_volume": 239.40973, "trades": 19, "taker_buy_volume": 1637.6, "taker_buy_quote": 171.66418}, {"ts": 1769391600000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 3393.8, "quote_volume": 356.02679, "trades": 12, "taker_buy_volume": 2988.4, "taker_buy_quote": 313.50033}, {"ts": 1769391660000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 33755.7, "quote_volume": 3544.55135, "trades": 66, "taker_buy_volume": 18042.9, "taker_buy_quote": 1894.743}, {"ts": 1769391720000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 2327.8, "quote_volume": 244.38198, "trades": 24, "taker_buy_volume": 1507.0, "taker_buy_quote": 158.235}, {"ts": 1769391780000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 14699.1, "quote_volume": 1541.3679, "trades": 37, "taker_buy_volume": 1898.7, "taker_buy_quote": 199.1381}, {"ts": 1769391840000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 30721.1, "quote_volume": 3226.84339, "trades": 20, "taker_buy_volume": 30231.4, "taker_buy_quote": 3175.47386}, {"ts": 1769391900000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 18892.4, "quote_volume": 1985.2111, "trades": 24, "taker_buy_volume": 17414.9, "taker_buy_quote": 1830.03488}, {"ts": 1769391960000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 258669.9, "quote_volume": 27195.81878, "trades": 152, "taker_buy_volume": 68875.8, "taker_buy_quote": 7242.9507}, {"ts": 1769392020000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 5719.9, "quote_volume": 600.76212, "trades": 24, "taker_buy_volume": 2926.2, "taker_buy_quote": 307.42362}, {"ts": 1769392080000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 6848.8, "quote_volume": 719.73778, "trades": 24, "taker_buy_volume": 4964.1, "taker_buy_quote": 521.71928}, {"ts": 1769392140000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 20658.7, "quote_volume": 2169.13998, "trades": 12, "taker_buy_volume": 20188.3, "taker_buy_quote": 2119.7715}, {"ts": 1769392200000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 220.7, "quote_volume": 23.1735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392260000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 292.4, "quote_volume": 30.702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392320000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 811.4, "quote_volume": 85.27814, "trades": 5, "taker_buy_volume": 586.1, "taker_buy_quote": 61.59911}, {"ts": 1769392380000, "open": 0.1051, "high": 0.1055, "low": 0.1051, "close": 0.1053, "volume": 141509.3, "quote_volume": 14905.30907, "trades": 119, "taker_buy_volume": 71031.2, "taker_buy_quote": 7480.51003}, {"ts": 1769392440000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 122760.4, "quote_volume": 12924.77425, "trades": 144, "taker_buy_volume": 6220.8, "taker_buy_quote": 655.02527}, {"ts": 1769392500000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 25357.0, "quote_volume": 2667.89794, "trades": 82, "taker_buy_volume": 15194.5, "taker_buy_quote": 1598.6807}, {"ts": 1769392560000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 52995.4, "quote_volume": 5585.12688, "trades": 132, "taker_buy_volume": 3682.9, "taker_buy_quote": 388.13774}, {"ts": 1769392620000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 76828.0, "quote_volume": 8083.82992, "trades": 106, "taker_buy_volume": 3231.5, "taker_buy_quote": 339.9538}, {"ts": 1769392680000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 49002.6, "quote_volume": 5150.18231, "trades": 70, "taker_buy_volume": 23393.6, "taker_buy_quote": 2458.67641}, {"ts": 1769392740000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 36214.6, "quote_volume": 3809.09121, "trades": 27, "taker_buy_volume": 35926.0, "taker_buy_quote": 3778.75935}, {"ts": 1769392800000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 39215.2, "quote_volume": 4129.41155, "trades": 28, "taker_buy_volume": 26588.3, "taker_buy_quote": 2799.81494}, {"ts": 1769392860000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 104001.2, "quote_volume": 10921.90987, "trades": 72, "taker_buy_volume": 21842.9, "taker_buy_quote": 2293.5045}, {"ts": 1769392920000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 80123.8, "quote_volume": 8411.32629, "trades": 50, "taker_buy_volume": 26352.6, "taker_buy_quote": 2766.99795}, {"ts": 1769392980000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 97196.5, "quote_volume": 10201.96061, "trades": 40, "taker_buy_volume": 10058.4, "taker_buy_quote": 1056.132}, {"ts": 1769393040000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 32290.9, "quote_volume": 3383.90411, "trades": 30, "taker_buy_volume": 1103.6, "taker_buy_quote": 115.65728}, {"ts": 1769393100000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 124782.9, "quote_volume": 13065.02993, "trades": 109, "taker_buy_volume": 353.1, "taker_buy_quote": 37.02968}, {"ts": 1769393160000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 385.2, "quote_volume": 40.33044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393220000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 58869.7, "quote_volume": 6170.48443, "trades": 33, "taker_buy_volume": 52753.5, "taker_buy_quote": 5529.50667}, {"ts": 1769393280000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3119.7, "quote_volume": 326.64765, "trades": 17, "taker_buy_volume": 1000.4, "taker_buy_quote": 104.74188}, {"ts": 1769393340000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 7245.4, "quote_volume": 759.07746, "trades": 14, "taker_buy_volume": 4445.3, "taker_buy_quote": 465.87698}, {"ts": 1769393400000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 7564.3, "quote_volume": 792.75868, "trades": 13, "taker_buy_volume": 300.6, "taker_buy_quote": 31.52292}, {"ts": 1769393460000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 60124.3, "quote_volume": 6295.87084, "trades": 48, "taker_buy_volume": 5277.7, "taker_buy_quote": 552.88818}, {"ts": 1769393520000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 9647.5, "quote_volume": 1010.06758, "trades": 18, "taker_buy_volume": 8208.9, "taker_buy_quote": 859.47183}, {"ts": 1769393580000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1295.6, "quote_volume": 135.64932, "trades": 5, "taker_buy_volume": 1059.4, "taker_buy_quote": 110.91918}, {"ts": 1769393640000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 16796.1, "quote_volume": 1758.04419, "trades": 21, "taker_buy_volume": 2514.1, "taker_buy_quote": 263.22627}, {"ts": 1769393700000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 3383.6, "quote_volume": 353.78512, "trades": 19, "taker_buy_volume": 191.4, "taker_buy_quote": 20.02044}, {"ts": 1769393760000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 16470.9, "quote_volume": 1722.88743, "trades": 14, "taker_buy_volume": 15961.6, "taker_buy_quote": 1669.63977}, {"ts": 1769393820000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 187847.0, "quote_volume": 19616.22374, "trades": 153, "taker_buy_volume": 52374.0, "taker_buy_quote": 5468.0708}, {"ts": 1769393880000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 6172.8, "quote_volume": 644.96274, "trades": 13, "taker_buy_volume": 5224.2, "taker_buy_quote": 545.9289}, {"ts": 1769393940000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 28768.3, "quote_volume": 3003.41817, "trades": 21, "taker_buy_volume": 14427.4, "taker_buy_quote": 1506.25538}, {"ts": 1769394000000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 2333.0, "quote_volume": 243.77942, "trades": 13, "taker_buy_volume": 1415.1, "taker_buy_quote": 147.88561}, {"ts": 1769394060000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 362.6, "quote_volume": 37.8917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394120000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 45202.3, "quote_volume": 4734.7176, "trades": 60, "taker_buy_volume": 9263.9, "taker_buy_quote": 970.30009}, {"ts": 1769394180000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 16327.6, "quote_volume": 1709.94726, "trades": 23, "taker_buy_volume": 10022.8, "taker_buy_quote": 1049.85572}, {"ts": 1769394240000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 7663.2, "quote_volume": 801.23936, "trades": 21, "taker_buy_volume": 163.8, "taker_buy_quote": 17.144}, {"ts": 1769394300000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 539.1, "quote_volume": 56.38986, "trades": 10, "taker_buy_volume": 251.2, "taker_buy_quote": 26.27552}, {"ts": 1769394360000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 213.6, "quote_volume": 22.34256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394420000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 73049.9, "quote_volume": 7658.23131, "trades": 52, "taker_buy_volume": 50424.6, "taker_buy_quote": 5284.86413}, {"ts": 1769394480000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 822.9, "quote_volume": 86.28752, "trades": 3, "taker_buy_volume": 476.0, "taker_buy_quote": 49.9324}, {"ts": 1769394540000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 22908.0, "quote_volume": 2406.68156, "trades": 25, "taker_buy_volume": 22647.7, "taker_buy_quote": 2379.35006}, {"ts": 1769394600000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 15091.4, "quote_volume": 1586.72776, "trades": 31, "taker_buy_volume": 12523.8, "taker_buy_quote": 1317.09303}, {"ts": 1769394660000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 277894.4, "quote_volume": 29259.65788, "trades": 132, "taker_buy_volume": 221675.2, "taker_buy_quote": 23340.04906}, {"ts": 1769394720000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 10146.3, "quote_volume": 1069.44947, "trades": 26, "taker_buy_volume": 9191.5, "taker_buy_quote": 968.81355}, {"ts": 1769394780000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 20124.7, "quote_volume": 2119.26826, "trades": 28, "taker_buy_volume": 1209.8, "taker_buy_quote": 127.50436}, {"ts": 1769394840000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 24567.8, "quote_volume": 2585.8153, "trades": 23, "taker_buy_volume": 22910.4, "taker_buy_quote": 2411.44637}, {"ts": 1769394900000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 10168.1, "quote_volume": 1070.70093, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394960000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 31242.0, "quote_volume": 3289.04258, "trades": 18, "taker_buy_volume": 21052.7, "taker_buy_quote": 2216.84931}, {"ts": 1769395020000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 107404.1, "quote_volume": 11304.75416, "trades": 52, "taker_buy_volume": 104832.5, "taker_buy_quote": 11033.96468}, {"ts": 1769395080000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 14963.5, "quote_volume": 1573.81118, "trades": 25, "taker_buy_volume": 2304.5, "taker_buy_quote": 242.66385}, {"ts": 1769395140000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 16350.1, "quote_volume": 1719.36241, "trades": 13, "taker_buy_volume": 16011.2, "taker_buy_quote": 1683.74402}, {"ts": 1769395200000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 56329.5, "quote_volume": 5930.95313, "trades": 30, "taker_buy_volume": 54343.5, "taker_buy_quote": 5721.83313}, {"ts": 1769395260000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 125823.7, "quote_volume": 13250.32281, "trades": 43, "taker_buy_volume": 117403.6, "taker_buy_quote": 12363.68628}, {"ts": 1769395320000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 247.2, "quote_volume": 26.05488, "trades": 5, "taker_buy_volume": 247.2, "taker_buy_quote": 26.05488}, {"ts": 1769395380000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 74471.5, "quote_volume": 7838.88043, "trades": 58, "taker_buy_volume": 39281.1, "taker_buy_quote": 4134.3975}, {"ts": 1769395440000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 7715.9, "quote_volume": 812.48427, "trades": 9, "taker_buy_volume": 5642.4, "taker_buy_quote": 594.14472}, {"ts": 1769395500000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 120997.4, "quote_volume": 12746.12322, "trades": 63, "taker_buy_volume": 11506.4, "taker_buy_quote": 1212.05627}, {"ts": 1769395560000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 13931.8, "quote_volume": 1467.01854, "trades": 10, "taker_buy_volume": 13616.4, "taker_buy_quote": 1433.80692}, {"ts": 1769395620000, "open": 0.1054, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 68255.0, "quote_volume": 7187.78251, "trades": 51, "taker_buy_volume": 60674.6, "taker_buy_quote": 6389.55191}, {"ts": 1769395680000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 8771.8, "quote_volume": 924.54772, "trades": 23, "taker_buy_volume": 5119.7, "taker_buy_quote": 539.61638}, {"ts": 1769395740000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 675.0, "quote_volume": 71.12355, "trades": 6, "taker_buy_volume": 289.6, "taker_buy_quote": 30.53239}, {"ts": 1769395800000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 17351.3, "quote_volume": 1828.83747, "trades": 32, "taker_buy_volume": 503.4, "taker_buy_quote": 53.06881}, {"ts": 1769395860000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 4150.5, "quote_volume": 437.43312, "trades": 4, "taker_buy_volume": 3854.7, "taker_buy_quote": 406.28538}, {"ts": 1769395920000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 3075.1, "quote_volume": 323.83556, "trades": 6, "taker_buy_volume": 275.3, "taker_buy_quote": 29.01662}, {"ts": 1769395980000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 85748.8, "quote_volume": 9024.23444, "trades": 57, "taker_buy_volume": 45987.2, "taker_buy_quote": 4840.51694}, {"ts": 1769396040000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 345.6, "quote_volume": 36.39168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396100000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 12486.6, "quote_volume": 1316.10763, "trades": 14, "taker_buy_volume": 5782.5, "taker_buy_quote": 609.49549}, {"ts": 1769396160000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 263.1, "quote_volume": 27.73074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396220000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 79384.3, "quote_volume": 8359.58224, "trades": 56, "taker_buy_volume": 57638.8, "taker_buy_quote": 6069.5585}, {"ts": 1769396280000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 23542.3, "quote_volume": 2478.9726, "trades": 34, "taker_buy_volume": 12361.8, "taker_buy_quote": 1301.69754}, {"ts": 1769396340000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 991.7, "quote_volume": 104.39901, "trades": 10, "taker_buy_volume": 721.7, "taker_buy_quote": 75.99501}, {"ts": 1769396400000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 5278.0, "quote_volume": 556.54737, "trades": 31, "taker_buy_volume": 3544.5, "taker_buy_quote": 373.78629}, {"ts": 1769396460000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 142337.3, "quote_volume": 14990.1353, "trades": 113, "taker_buy_volume": 15514.7, "taker_buy_quote": 1635.24938}, {"ts": 1769396520000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 15556.6, "quote_volume": 1639.7494, "trades": 17, "taker_buy_volume": 5763.5, "taker_buy_quote": 607.58479}, {"ts": 1769396580000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1419.9, "quote_volume": 149.65272, "trades": 9, "taker_buy_volume": 1049.4, "taker_buy_quote": 110.60676}, {"ts": 1769396640000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 8507.2, "quote_volume": 897.38928, "trades": 24, "taker_buy_volume": 7453.4, "taker_buy_quote": 786.31876}, {"ts": 1769396700000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 64551.9, "quote_volume": 6816.68698, "trades": 37, "taker_buy_volume": 18834.5, "taker_buy_quote": 1988.9515}, {"ts": 1769396760000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 40950.7, "quote_volume": 4316.83189, "trades": 32, "taker_buy_volume": 3024.8, "taker_buy_quote": 318.81392}, {"ts": 1769396820000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 3963.5, "quote_volume": 417.15815, "trades": 13, "taker_buy_volume": 180.6, "taker_buy_quote": 19.01718}, {"ts": 1769396880000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 6883.1, "quote_volume": 724.57747, "trades": 15, "taker_buy_volume": 4753.5, "taker_buy_quote": 500.54355}, {"ts": 1769396940000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1661.6, "quote_volume": 174.93687, "trades": 9, "taker_buy_volume": 1215.8, "taker_buy_quote": 128.02374}, {"ts": 1769397000000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 1940.3, "quote_volume": 204.11005, "trades": 11, "taker_buy_volume": 85.6, "taker_buy_quote": 9.00512}, {"ts": 1769397060000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 668.7, "quote_volume": 70.28988, "trades": 5, "taker_buy_volume": 95.1, "taker_buy_quote": 10.00452}, {"ts": 1769397120000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 15717.4, "quote_volume": 1653.4243, "trades": 9, "taker_buy_volume": 15255.6, "taker_buy_quote": 1604.88912}, {"ts": 1769397180000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 390995.4, "quote_volume": 41089.18712, "trades": 97, "taker_buy_volume": 63465.0, "taker_buy_quote": 6672.06596}, {"ts": 1769397240000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 27680.3, "quote_volume": 2911.76156, "trades": 25, "taker_buy_volume": 5274.5, "taker_buy_quote": 554.8774}, {"ts": 1769397300000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 55872.1, "quote_volume": 5878.30205, "trades": 25, "taker_buy_volume": 55477.7, "taker_buy_quote": 5836.85822}, {"ts": 1769397360000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 4936.5, "quote_volume": 519.81345, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397420000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 5969.0, "quote_volume": 628.51419, "trades": 3, "taker_buy_volume": 5753.9, "taker_buy_quote": 605.88567}, {"ts": 1769397480000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 2357.8, "quote_volume": 248.04872, "trades": 14, "taker_buy_volume": 81.6, "taker_buy_quote": 8.59248}, {"ts": 1769397540000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 854.5, "quote_volume": 89.83839, "trades": 7, "taker_buy_volume": 304.4, "taker_buy_quote": 32.02288}, {"ts": 1769397600000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 1904.1, "quote_volume": 200.09478, "trades": 9, "taker_buy_volume": 161.9, "taker_buy_quote": 17.01569}, {"ts": 1769397660000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 9562.9, "quote_volume": 1004.12164, "trades": 23, "taker_buy_volume": 5598.7, "taker_buy_quote": 587.88064}, {"ts": 1769397720000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1048, "volume": 191475.9, "quote_volume": 20098.994, "trades": 46, "taker_buy_volume": 90330.2, "taker_buy_quote": 9484.50148}, {"ts": 1769397780000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 52463.5, "quote_volume": 5492.93609, "trades": 88, "taker_buy_volume": 976.4, "taker_buy_quote": 102.23672}, {"ts": 1769397840000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 282876.9, "quote_volume": 29588.42764, "trades": 34, "taker_buy_volume": 255438.6, "taker_buy_quote": 26718.87756}, {"ts": 1769397900000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 21199.9, "quote_volume": 2218.55295, "trades": 12, "taker_buy_volume": 10434.1, "taker_buy_quote": 1092.45027}, {"ts": 1769397960000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 122777.5, "quote_volume": 12822.26488, "trades": 48, "taker_buy_volume": 105.4, "taker_buy_quote": 11.0143}, {"ts": 1769398020000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 11914.3, "quote_volume": 1243.85292, "trades": 11, "taker_buy_volume": 150.9, "taker_buy_quote": 15.75396}, {"ts": 1769398080000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 25514.0, "quote_volume": 2663.67023, "trades": 20, "taker_buy_volume": 10793.6, "taker_buy_quote": 1126.86047}, {"ts": 1769398140000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 19649.1, "quote_volume": 2051.38424, "trades": 14, "taker_buy_volume": 182.0, "taker_buy_quote": 19.019}, {"ts": 1769398200000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 63647.0, "quote_volume": 6639.13569, "trades": 43, "taker_buy_volume": 6904.8, "taker_buy_quote": 720.86878}, {"ts": 1769398260000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 5990.7, "quote_volume": 625.38719, "trades": 21, "taker_buy_volume": 282.8, "taker_buy_quote": 29.52432}, {"ts": 1769398320000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 21799.3, "quote_volume": 2273.69687, "trades": 17, "taker_buy_volume": 298.8, "taker_buy_quote": 31.19472}, {"ts": 1769398380000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 31614.9, "quote_volume": 3294.27959, "trades": 24, "taker_buy_volume": 70.1, "taker_buy_quote": 7.31143}, {"ts": 1769398440000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 32114.6, "quote_volume": 3343.12986, "trades": 23, "taker_buy_volume": 5833.2, "taker_buy_quote": 607.23612}, {"ts": 1769398500000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 393.4, "quote_volume": 40.95294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398560000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 36980.0, "quote_volume": 3849.47008, "trades": 37, "taker_buy_volume": 7066.6, "taker_buy_quote": 735.64364}, {"ts": 1769398620000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 121908.1, "quote_volume": 12679.31207, "trades": 90, "taker_buy_volume": 4301.1, "taker_buy_quote": 447.74451}, {"ts": 1769398680000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 29719.5, "quote_volume": 3091.09048, "trades": 19, "taker_buy_volume": 2624.8, "taker_buy_quote": 273.24168}, {"ts": 1769398740000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 155783.8, "quote_volume": 16195.59252, "trades": 49, "taker_buy_volume": 31035.7, "taker_buy_quote": 3228.33396}, {"ts": 1769398800000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 18964.6, "quote_volume": 1974.78719, "trades": 20, "taker_buy_volume": 11181.1, "taker_buy_quote": 1164.86952}, {"ts": 1769398860000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 10827.9, "quote_volume": 1126.81935, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398920000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 47529.2, "quote_volume": 4947.78972, "trades": 24, "taker_buy_volume": 33480.3, "taker_buy_quote": 3485.29923}, {"ts": 1769398980000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 24595.8, "quote_volume": 2559.64213, "trades": 25, "taker_buy_volume": 237.9, "taker_buy_quote": 24.76539}, {"ts": 1769399040000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 26332.0, "quote_volume": 2738.53472, "trades": 8, "taker_buy_volume": 67.2, "taker_buy_quote": 6.99552}, {"ts": 1769399100000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 5433.7, "quote_volume": 565.39379, "trades": 12, "taker_buy_volume": 2889.9, "taker_buy_quote": 300.83859}, {"ts": 1769399160000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 19390.5, "quote_volume": 2017.04868, "trades": 27, "taker_buy_volume": 9900.7, "taker_buy_quote": 1030.11717}, {"ts": 1769399220000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 23593.7, "quote_volume": 2451.40372, "trades": 21, "taker_buy_volume": 597.4, "taker_buy_quote": 62.08815}, {"ts": 1769399280000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 899.0, "quote_volume": 93.4061, "trades": 14, "taker_buy_volume": 151.8, "taker_buy_quote": 15.77202}, {"ts": 1769399340000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 9362.2, "quote_volume": 973.62265, "trades": 12, "taker_buy_volume": 8900.7, "taker_buy_quote": 925.6728}, {"ts": 1769399400000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 34307.2, "quote_volume": 3567.7448, "trades": 27, "taker_buy_volume": 26425.7, "taker_buy_quote": 2748.40993}, {"ts": 1769399460000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 5670.2, "quote_volume": 589.66981, "trades": 11, "taker_buy_volume": 4359.1, "taker_buy_quote": 453.3464}, {"ts": 1769399520000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 36707.4, "quote_volume": 3817.57922, "trades": 20, "taker_buy_volume": 28170.9, "taker_buy_quote": 2929.78322}, {"ts": 1769399580000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 54915.3, "quote_volume": 5711.18519, "trades": 76, "taker_buy_volume": 3943.4, "taker_buy_quote": 410.12994}, {"ts": 1769399640000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 3246.4, "quote_volume": 337.6256, "trades": 16, "taker_buy_volume": 1051.5, "taker_buy_quote": 109.356}, {"ts": 1769399700000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 7831.0, "quote_volume": 813.35374, "trades": 25, "taker_buy_volume": 1340.1, "taker_buy_quote": 139.23639}, {"ts": 1769399760000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 9235.2, "quote_volume": 959.51034, "trades": 9, "taker_buy_volume": 5376.0, "taker_buy_quote": 558.5664}, {"ts": 1769399820000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 7869.1, "quote_volume": 818.3864, "trades": 14, "taker_buy_volume": 1474.0, "taker_buy_quote": 153.296}, {"ts": 1769399880000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 5439.1, "quote_volume": 565.6664, "trades": 6, "taker_buy_volume": 5224.2, "taker_buy_quote": 543.3168}, {"ts": 1769399940000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 40227.2, "quote_volume": 4189.3334, "trades": 68, "taker_buy_volume": 39918.6, "taker_buy_quote": 4157.20814}, {"ts": 1769400000000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 44112.6, "quote_volume": 4600.97965, "trades": 17, "taker_buy_volume": 43839.3, "taker_buy_quote": 4572.47446}, {"ts": 1769400060000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 100751.6, "quote_volume": 10518.35566, "trades": 49, "taker_buy_volume": 21750.7, "taker_buy_quote": 2270.77308}, {"ts": 1769400120000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 48717.4, "quote_volume": 5081.77364, "trades": 36, "taker_buy_volume": 10079.9, "taker_buy_quote": 1051.95044}, {"ts": 1769400180000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 1334.2, "quote_volume": 139.13674, "trades": 8, "taker_buy_volume": 825.8, "taker_buy_quote": 86.13958}, {"ts": 1769400240000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 246.2, "quote_volume": 25.65404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400300000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2056.6, "quote_volume": 214.50338, "trades": 9, "taker_buy_volume": 1760.1, "taker_buy_quote": 183.57843}, {"ts": 1769400360000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2656.4, "quote_volume": 277.06252, "trades": 12, "taker_buy_volume": 1087.0, "taker_buy_quote": 113.3741}, {"ts": 1769400420000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 2770.7, "quote_volume": 288.99654, "trades": 8, "taker_buy_volume": 125.3, "taker_buy_quote": 13.08132}, {"ts": 1769400480000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 619.2, "quote_volume": 64.59023, "trades": 7, "taker_buy_volume": 76.7, "taker_buy_quote": 8.00748}, {"ts": 1769400540000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 82710.6, "quote_volume": 8643.02705, "trades": 45, "taker_buy_volume": 79965.7, "taker_buy_quote": 8356.25646}, {"ts": 1769400600000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 12713.5, "quote_volume": 1329.8092, "trades": 33, "taker_buy_volume": 6764.4, "taker_buy_quote": 707.55624}, {"ts": 1769400660000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 287.0, "quote_volume": 29.9915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400720000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 45941.1, "quote_volume": 4805.41735, "trades": 20, "taker_buy_volume": 21675.7, "taker_buy_quote": 2267.27822}, {"ts": 1769400780000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 48456.1, "quote_volume": 5063.66245, "trades": 29, "taker_buy_volume": 8965.3, "taker_buy_quote": 936.87385}, {"ts": 1769400840000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 918.2, "quote_volume": 95.89018, "trades": 4, "taker_buy_volume": 301.0, "taker_buy_quote": 31.4545}, {"ts": 1769400900000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 13937.3, "quote_volume": 1455.03038, "trades": 10, "taker_buy_volume": 555.6, "taker_buy_quote": 58.00464}, {"ts": 1769400960000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 266.2, "quote_volume": 27.76466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401020000, "open": 0.1044, "high": 0.1044, "low": 0.1042, "close": 0.1042, "volume": 17551.6, "quote_volume": 1831.06264, "trades": 20, "taker_buy_volume": 5001.2, "taker_buy_quote": 522.12528}, {"ts": 1769401080000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 55604.6, "quote_volume": 5804.69724, "trades": 36, "taker_buy_volume": 46817.1, "taker_buy_quote": 4887.28224}, {"ts": 1769401140000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 406.2, "quote_volume": 42.40728, "trades": 4, "taker_buy_volume": 150.9, "taker_buy_quote": 15.75396}, {"ts": 1769401200000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 39186.4, "quote_volume": 4095.0725, "trades": 36, "taker_buy_volume": 7997.4, "taker_buy_quote": 835.84728}, {"ts": 1769401260000, "open": 0.1045, "high": 0.1048, "low": 0.1045, "close": 0.1047, "volume": 293105.0, "quote_volume": 30676.1635, "trades": 171, "taker_buy_volume": 53000.3, "taker_buy_quote": 5552.18959}, {"ts": 1769401320000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 77006.9, "quote_volume": 8066.29243, "trades": 45, "taker_buy_volume": 65644.0, "taker_buy_quote": 6875.46051}, {"ts": 1769401380000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 679.0, "quote_volume": 71.1592, "trades": 9, "taker_buy_volume": 200.5, "taker_buy_quote": 21.0124}, {"ts": 1769401440000, "open": 0.1048, "high": 0.1052, "low": 0.1048, "close": 0.1052, "volume": 104325.6, "quote_volume": 10959.8986, "trades": 70, "taker_buy_volume": 98423.1, "taker_buy_quote": 10339.86826}, {"ts": 1769401500000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 49212.0, "quote_volume": 5179.34269, "trades": 40, "taker_buy_volume": 46315.9, "taker_buy_quote": 4874.41056}, {"ts": 1769401560000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.1051, "volume": 118725.0, "quote_volume": 12493.98379, "trades": 117, "taker_buy_volume": 64603.9, "taker_buy_quote": 6801.74583}, {"ts": 1769401620000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 304.1, "quote_volume": 31.9305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401680000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 119716.3, "quote_volume": 12570.18521, "trades": 57, "taker_buy_volume": 70978.5, "taker_buy_quote": 7452.7425}, {"ts": 1769401740000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 20041.6, "quote_volume": 2104.368, "trades": 14, "taker_buy_volume": 19739.9, "taker_buy_quote": 2072.6895}, {"ts": 1769401800000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 148974.6, "quote_volume": 15657.20351, "trades": 30, "taker_buy_volume": 128275.5, "taker_buy_quote": 13481.75505}, {"ts": 1769401860000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 22303.4, "quote_volume": 2341.83256, "trades": 19, "taker_buy_volume": 467.4, "taker_buy_quote": 49.077}, {"ts": 1769401920000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 6908.6, "quote_volume": 725.39725, "trades": 15, "taker_buy_volume": 2425.5, "taker_buy_quote": 254.6775}, {"ts": 1769401980000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 20580.4, "quote_volume": 2158.77307, "trades": 20, "taker_buy_volume": 238.5, "taker_buy_quote": 25.01865}, {"ts": 1769402040000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 13741.4, "quote_volume": 1441.44369, "trades": 16, "taker_buy_volume": 9957.4, "taker_buy_quote": 1044.53126}, {"ts": 1769402100000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 297.9, "quote_volume": 31.21992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402160000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 22304.9, "quote_volume": 2337.55352, "trades": 30, "taker_buy_volume": 3445.5, "taker_buy_quote": 361.0884}, {"ts": 1769402220000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 20826.7, "quote_volume": 2180.56761, "trades": 18, "taker_buy_volume": 181.5, "taker_buy_quote": 19.0212}, {"ts": 1769402280000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 7720.3, "quote_volume": 808.99468, "trades": 19, "taker_buy_volume": 7344.4, "taker_buy_quote": 769.66791}, {"ts": 1769402340000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 13080.0, "quote_volume": 1371.16799, "trades": 10, "taker_buy_volume": 4108.9, "taker_buy_quote": 431.02361}, {"ts": 1769402400000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 13901.8, "quote_volume": 1454.84917, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402460000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 44096.5, "quote_volume": 4612.46237, "trades": 70, "taker_buy_volume": 6655.9, "taker_buy_quote": 696.20714}, {"ts": 1769402520000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 32895.6, "quote_volume": 3440.85773, "trades": 20, "taker_buy_volume": 100.4, "taker_buy_quote": 10.50184}, {"ts": 1769402580000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 410498.2, "quote_volume": 42945.56922, "trades": 110, "taker_buy_volume": 398076.1, "taker_buy_quote": 41647.26647}, {"ts": 1769402640000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 13262.5, "quote_volume": 1386.78727, "trades": 13, "taker_buy_volume": 1050.9, "taker_buy_quote": 109.92414}, {"ts": 1769402700000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 69629.5, "quote_volume": 7283.26879, "trades": 31, "taker_buy_volume": 11996.7, "taker_buy_quote": 1254.88843}, {"ts": 1769402760000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 1432.1, "quote_volume": 149.80532, "trades": 13, "taker_buy_volume": 76.6, "taker_buy_quote": 8.02002}, {"ts": 1769402820000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 3109.1, "quote_volume": 325.18227, "trades": 13, "taker_buy_volume": 1762.3, "taker_buy_quote": 184.33658}, {"ts": 1769402880000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 269.9, "quote_volume": 28.20455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402940000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 2090.8, "quote_volume": 218.4886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403000000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 280.7, "quote_volume": 29.33315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403060000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 296.6, "quote_volume": 30.9947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403120000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 11085.4, "quote_volume": 1158.4243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403180000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 247.8, "quote_volume": 25.8951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403240000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1484.9, "quote_volume": 155.32054, "trades": 8, "taker_buy_volume": 1050.6, "taker_buy_quote": 109.89276}, {"ts": 1769403300000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 31912.0, "quote_volume": 3340.39702, "trades": 9, "taker_buy_volume": 24018.2, "taker_buy_quote": 2514.70554}, {"ts": 1769403360000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 17867.6, "quote_volume": 1868.92703, "trades": 10, "taker_buy_volume": 287.5, "taker_buy_quote": 30.0725}, {"ts": 1769403420000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 63512.7, "quote_volume": 6637.06972, "trades": 28, "taker_buy_volume": 1832.3, "taker_buy_quote": 191.47535}, {"ts": 1769403480000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 235.1, "quote_volume": 24.56795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403540000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 269.8, "quote_volume": 28.1941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403600000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 6103.5, "quote_volume": 638.4261, "trades": 10, "taker_buy_volume": 6103.5, "taker_buy_quote": 638.4261}, {"ts": 1769403660000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 2095.2, "quote_volume": 219.10857, "trades": 10, "taker_buy_volume": 150.8, "taker_buy_quote": 15.77368}, {"ts": 1769403720000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1172.7, "quote_volume": 122.54715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403780000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 89610.1, "quote_volume": 9364.28045, "trades": 28, "taker_buy_volume": 28412.0, "taker_buy_quote": 2969.079}, {"ts": 1769403840000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 5009.0, "quote_volume": 523.47997, "trades": 13, "taker_buy_volume": 1640.5, "taker_buy_quote": 171.48033}, {"ts": 1769403900000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 445.3, "quote_volume": 46.50944, "trades": 3, "taker_buy_volume": 201.2, "taker_buy_quote": 21.0254}, {"ts": 1769403960000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 551.6, "quote_volume": 57.58704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404020000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 382.5, "quote_volume": 39.933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404080000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1368.3, "quote_volume": 142.96523, "trades": 2, "taker_buy_volume": 1147.1, "taker_buy_quote": 119.87195}, {"ts": 1769404140000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 36092.9, "quote_volume": 3770.9693, "trades": 21, "taker_buy_volume": 28705.4, "taker_buy_quote": 2999.7143}, {"ts": 1769404200000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 6968.5, "quote_volume": 728.20825, "trades": 11, "taker_buy_volume": 5646.1, "taker_buy_quote": 590.01745}, {"ts": 1769404260000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 3453.4, "quote_volume": 360.86907, "trades": 13, "taker_buy_volume": 3190.2, "taker_buy_quote": 333.3759}, {"ts": 1769404320000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 5597.6, "quote_volume": 584.39998, "trades": 7, "taker_buy_volume": 105.4, "taker_buy_quote": 11.0143}, {"ts": 1769404380000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 82607.2, "quote_volume": 8632.41431, "trades": 20, "taker_buy_volume": 82226.3, "taker_buy_quote": 8592.64835}, {"ts": 1769404440000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 484.0, "quote_volume": 50.60478, "trades": 4, "taker_buy_volume": 267.8, "taker_buy_quote": 28.01188}, {"ts": 1769404500000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 2688.3, "quote_volume": 281.17891, "trades": 18, "taker_buy_volume": 2419.9, "taker_buy_quote": 253.13111}, {"ts": 1769404560000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 36371.3, "quote_volume": 3804.40644, "trades": 16, "taker_buy_volume": 1944.6, "taker_buy_quote": 203.40516}, {"ts": 1769404620000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 720.4, "quote_volume": 75.30094, "trades": 7, "taker_buy_volume": 191.4, "taker_buy_quote": 20.02044}, {"ts": 1769404680000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 53956.7, "quote_volume": 5638.47515, "trades": 36, "taker_buy_volume": 1085.4, "taker_buy_quote": 113.4243}, {"ts": 1769404740000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 2415.4, "quote_volume": 252.40164, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 50087.0, "quote_volume": 5234.10012, "trades": 24, "taker_buy_volume": 49840.4, "taker_buy_quote": 5208.33042}, {"ts": 1769404860000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 814.0, "quote_volume": 85.068, "trades": 10, "taker_buy_volume": 145.8, "taker_buy_quote": 15.2411}, {"ts": 1769404920000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 531.7, "quote_volume": 55.57222, "trades": 4, "taker_buy_volume": 95.7, "taker_buy_quote": 10.01022}, {"ts": 1769404980000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 22101.6, "quote_volume": 2311.06453, "trades": 13, "taker_buy_volume": 14473.3, "taker_buy_quote": 1513.90718}, {"ts": 1769405040000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 1129.7, "quote_volume": 118.13236, "trades": 4, "taker_buy_volume": 787.1, "taker_buy_quote": 82.33066}, {"ts": 1769405100000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1952.6, "quote_volume": 204.0467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405160000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 12373.8, "quote_volume": 1294.18186, "trades": 15, "taker_buy_volume": 8426.1, "taker_buy_quote": 881.38058}, {"ts": 1769405220000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 22656.4, "quote_volume": 2372.12508, "trades": 20, "taker_buy_volume": 1816.1, "taker_buy_quote": 190.14567}, {"ts": 1769405280000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 4348.1, "quote_volume": 455.19862, "trades": 4, "taker_buy_volume": 3873.6, "taker_buy_quote": 405.56592}, {"ts": 1769405340000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 29141.1, "quote_volume": 3051.04767, "trades": 20, "taker_buy_volume": 7125.1, "taker_buy_quote": 745.99797}, {"ts": 1769405400000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 12825.8, "quote_volume": 1341.57868, "trades": 15, "taker_buy_volume": 5147.4, "taker_buy_quote": 538.41804}, {"ts": 1769405460000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 4349.1, "quote_volume": 454.67604, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 94.14}, {"ts": 1769405520000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 495.4, "quote_volume": 51.78943, "trades": 6, "taker_buy_volume": 201.3, "taker_buy_quote": 21.05598}, {"ts": 1769405580000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 232.0, "quote_volume": 24.2672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405640000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 48803.2, "quote_volume": 5109.67004, "trades": 39, "taker_buy_volume": 14236.3, "taker_buy_quote": 1490.54061}, {"ts": 1769405700000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 98761.1, "quote_volume": 10340.25494, "trades": 33, "taker_buy_volume": 2929.8, "taker_buy_quote": 306.75006}, {"ts": 1769405760000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 33753.0, "quote_volume": 3527.26428, "trades": 33, "taker_buy_volume": 105.3, "taker_buy_quote": 11.01438}, {"ts": 1769405820000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 26278.0, "quote_volume": 2746.051, "trades": 19, "taker_buy_volume": 18061.3, "taker_buy_quote": 1887.40585}, {"ts": 1769405880000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 18042.6, "quote_volume": 1885.42099, "trades": 6, "taker_buy_volume": 17735.5, "taker_buy_quote": 1853.35975}, {"ts": 1769405940000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 399.4, "quote_volume": 41.70742, "trades": 2, "taker_buy_volume": 100.6, "taker_buy_quote": 10.5127}, {"ts": 1769406000000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 5495.9, "quote_volume": 574.20147, "trades": 5, "taker_buy_volume": 4295.1, "taker_buy_quote": 448.83795}, {"ts": 1769406060000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 58948.2, "quote_volume": 6160.05727, "trades": 36, "taker_buy_volume": 23744.4, "taker_buy_quote": 2481.2898}, {"ts": 1769406120000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 38142.2, "quote_volume": 3985.83027, "trades": 16, "taker_buy_volume": 37845.9, "taker_buy_quote": 3954.89655}, {"ts": 1769406180000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 46387.9, "quote_volume": 4847.94221, "trades": 12, "taker_buy_volume": 45828.5, "taker_buy_quote": 4789.48491}, {"ts": 1769406240000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 90349.5, "quote_volume": 9459.3832, "trades": 49, "taker_buy_volume": 32844.8, "taker_buy_quote": 3438.6717}, {"ts": 1769406300000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 42342.4, "quote_volume": 4429.16017, "trades": 34, "taker_buy_volume": 4792.8, "taker_buy_quote": 501.50447}, {"ts": 1769406360000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 11001.8, "quote_volume": 1151.54623, "trades": 16, "taker_buy_volume": 10736.8, "taker_buy_quote": 1123.82723}, {"ts": 1769406420000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 38879.8, "quote_volume": 4070.49432, "trades": 34, "taker_buy_volume": 4657.1, "taker_buy_quote": 487.50104}, {"ts": 1769406480000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 11802.4, "quote_volume": 1234.45446, "trades": 13, "taker_buy_volume": 11036.6, "taker_buy_quote": 1154.42836}, {"ts": 1769406540000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 2085.9, "quote_volume": 218.35867, "trades": 4, "taker_buy_volume": 1735.3, "taker_buy_quote": 181.68591}, {"ts": 1769406600000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 3890.4, "quote_volume": 407.28225, "trades": 14, "taker_buy_volume": 3464.1, "taker_buy_quote": 362.69127}, {"ts": 1769406660000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 3945.9, "quote_volume": 413.10271, "trades": 7, "taker_buy_volume": 3615.7, "taker_buy_quote": 378.56379}, {"ts": 1769406720000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 26652.8, "quote_volume": 2790.65353, "trades": 25, "taker_buy_volume": 21454.7, "taker_buy_quote": 2246.41246}, {"ts": 1769406780000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 10543.8, "quote_volume": 1104.14718, "trades": 13, "taker_buy_volume": 2113.2, "taker_buy_quote": 221.46336}, {"ts": 1769406840000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 9351.2, "quote_volume": 979.03414, "trades": 23, "taker_buy_volume": 8246.3, "taker_buy_quote": 863.38761}, {"ts": 1769406900000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 6505.8, "quote_volume": 681.05211, "trades": 14, "taker_buy_volume": 5454.3, "taker_buy_quote": 571.06521}, {"ts": 1769406960000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 33418.4, "quote_volume": 3495.78353, "trades": 11, "taker_buy_volume": 2188.9, "taker_buy_quote": 229.17783}, {"ts": 1769407020000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 7730.3, "quote_volume": 808.87389, "trades": 7, "taker_buy_volume": 2845.1, "taker_buy_quote": 297.88197}, {"ts": 1769407080000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 9838.8, "quote_volume": 1029.32146, "trades": 16, "taker_buy_volume": 1925.5, "taker_buy_quote": 201.59028}, {"ts": 1769407140000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 2063.9, "quote_volume": 215.85262, "trades": 5, "taker_buy_volume": 1750.7, "taker_buy_quote": 183.12322}, {"ts": 1769407200000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 47497.7, "quote_volume": 4963.47342, "trades": 82, "taker_buy_volume": 20065.4, "taker_buy_quote": 2096.8343}, {"ts": 1769407260000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 25643.0, "quote_volume": 2679.56996, "trades": 15, "taker_buy_volume": 24407.6, "taker_buy_quote": 2550.5942}, {"ts": 1769407320000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 27205.1, "quote_volume": 2840.34434, "trades": 34, "taker_buy_volume": 4445.6, "taker_buy_quote": 464.27123}, {"ts": 1769407380000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 2503.4, "quote_volume": 261.32343, "trades": 4, "taker_buy_volume": 2188.1, "taker_buy_quote": 228.43764}, {"ts": 1769407440000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 10812.6, "quote_volume": 1128.80289, "trades": 8, "taker_buy_volume": 10487.1, "taker_buy_quote": 1094.85324}, {"ts": 1769407500000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 320842.5, "quote_volume": 33497.67215, "trades": 57, "taker_buy_volume": 317391.4, "taker_buy_quote": 33137.37731}, {"ts": 1769407560000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 12541.2, "quote_volume": 1310.56784, "trades": 16, "taker_buy_volume": 11686.6, "taker_buy_quote": 1221.2698}, {"ts": 1769407620000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 10810.2, "quote_volume": 1130.71198, "trades": 14, "taker_buy_volume": 10288.8, "taker_buy_quote": 1076.20848}, {"ts": 1769407680000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 111498.4, "quote_volume": 11669.61328, "trades": 53, "taker_buy_volume": 16896.4, "taker_buy_quote": 1768.53066}, {"ts": 1769407740000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 3954.1, "quote_volume": 413.20345, "trades": 11, "taker_buy_volume": 86.2, "taker_buy_quote": 9.0079}, {"ts": 1769407800000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 7826.3, "quote_volume": 817.80108, "trades": 21, "taker_buy_volume": 6877.8, "taker_buy_quote": 718.73872}, {"ts": 1769407860000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 5660.5, "quote_volume": 591.52225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407920000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 19983.4, "quote_volume": 2088.3507, "trades": 22, "taker_buy_volume": 3749.9, "taker_buy_quote": 391.94995}, {"ts": 1769407980000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 150532.3, "quote_volume": 15715.54104, "trades": 98, "taker_buy_volume": 22974.0, "taker_buy_quote": 2398.50092}, {"ts": 1769408040000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 11206.1, "quote_volume": 1169.93409, "trades": 24, "taker_buy_volume": 5653.1, "taker_buy_quote": 590.20089}, {"ts": 1769408100000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 10097.2, "quote_volume": 1054.14768, "trades": 13, "taker_buy_volume": 150.9, "taker_buy_quote": 15.75396}, {"ts": 1769408160000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 6362.7, "quote_volume": 664.24558, "trades": 12, "taker_buy_volume": 5375.3, "taker_buy_quote": 561.18132}, {"ts": 1769408220000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 5980.7, "quote_volume": 624.99081, "trades": 27, "taker_buy_volume": 5719.3, "taker_buy_quote": 597.67451}, {"ts": 1769408280000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 307.9, "quote_volume": 32.17555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408340000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 3452.6, "quote_volume": 361.22135, "trades": 10, "taker_buy_volume": 3214.9, "taker_buy_quote": 336.35793}, {"ts": 1769408400000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 381.6, "quote_volume": 39.89227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408460000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 43251.4, "quote_volume": 4519.03384, "trades": 25, "taker_buy_volume": 4989.9, "taker_buy_quote": 521.45316}, {"ts": 1769408520000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 1252.8, "quote_volume": 131.02663, "trades": 5, "taker_buy_volume": 1090.3, "taker_buy_quote": 114.04538}, {"ts": 1769408580000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 238.6, "quote_volume": 24.9337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408640000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 270.9, "quote_volume": 28.30905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408700000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 32863.6, "quote_volume": 3437.50241, "trades": 17, "taker_buy_volume": 32562.1, "taker_buy_quote": 3405.99566}, {"ts": 1769408760000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 93375.9, "quote_volume": 9773.74932, "trades": 58, "taker_buy_volume": 27000.8, "taker_buy_quote": 2826.49415}, {"ts": 1769408820000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 9145.6, "quote_volume": 956.62976, "trades": 15, "taker_buy_volume": 3004.1, "taker_buy_quote": 314.22886}, {"ts": 1769408880000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 471.9, "quote_volume": 49.38574, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 26.175}, {"ts": 1769408940000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 587.2, "quote_volume": 61.44952, "trades": 2, "taker_buy_volume": 284.0, "taker_buy_quote": 29.7348}, {"ts": 1769409000000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 104621.2, "quote_volume": 10953.83964, "trades": 61, "taker_buy_volume": 38160.0, "taker_buy_quote": 3995.352}, {"ts": 1769409060000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 3223.6, "quote_volume": 337.18856, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 10.46}, {"ts": 1769409120000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 220.3, "quote_volume": 23.02135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409180000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 224.2, "quote_volume": 23.4289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409240000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 718.7, "quote_volume": 75.1486, "trades": 2, "taker_buy_volume": 444.5, "taker_buy_quote": 46.4947}, {"ts": 1769409300000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 233.8, "quote_volume": 24.4321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409360000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 25847.5, "quote_volume": 2703.6219, "trades": 21, "taker_buy_volume": 4099.2, "taker_buy_quote": 428.77632}, {"ts": 1769409420000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 12882.1, "quote_volume": 1347.46766, "trades": 6, "taker_buy_volume": 1050.6, "taker_buy_quote": 109.89276}, {"ts": 1769409480000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 31136.2, "quote_volume": 3259.93549, "trades": 7, "taker_buy_volume": 30889.7, "taker_buy_quote": 3234.15159}, {"ts": 1769409540000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 61063.9, "quote_volume": 6387.25553, "trades": 53, "taker_buy_volume": 5810.7, "taker_buy_quote": 607.79922}, {"ts": 1769409600000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 38767.5, "quote_volume": 4055.59154, "trades": 13, "taker_buy_volume": 5110.4, "taker_buy_quote": 535.05888}, {"ts": 1769409660000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 14067.5, "quote_volume": 1472.84023, "trades": 4, "taker_buy_volume": 13797.3, "taker_buy_quote": 1444.57731}, {"ts": 1769409720000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 129740.8, "quote_volume": 13583.46098, "trades": 41, "taker_buy_volume": 54186.9, "taker_buy_quote": 5673.36843}, {"ts": 1769409780000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 9250.3, "quote_volume": 968.48219, "trades": 7, "taker_buy_volume": 9008.1, "taker_buy_quote": 943.14807}, {"ts": 1769409840000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 18914.6, "quote_volume": 1980.35861, "trades": 16, "taker_buy_volume": 7079.6, "taker_buy_quote": 741.24462}, {"ts": 1769409900000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 20844.1, "quote_volume": 2185.69672, "trades": 34, "taker_buy_volume": 18503.6, "taker_buy_quote": 1940.21122}, {"ts": 1769409960000, "open": 0.1048, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 58037.6, "quote_volume": 6088.64656, "trades": 43, "taker_buy_volume": 56267.8, "taker_buy_quote": 5903.18213}, {"ts": 1769410020000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 644.8, "quote_volume": 67.63952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410080000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 23555.4, "quote_volume": 2470.82107, "trades": 23, "taker_buy_volume": 18008.6, "taker_buy_quote": 1889.10214}, {"ts": 1769410140000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 295434.1, "quote_volume": 30952.88507, "trades": 162, "taker_buy_volume": 50557.2, "taker_buy_quote": 5299.82248}, {"ts": 1769410200000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 425.3, "quote_volume": 44.62647, "trades": 2, "taker_buy_volume": 125.0, "taker_buy_quote": 13.125}, {"ts": 1769410260000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 3258.1, "quote_volume": 341.77469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410320000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 458.0, "quote_volume": 48.05864, "trades": 3, "taker_buy_volume": 144.4, "taker_buy_quote": 15.162}, {"ts": 1769410380000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 13742.7, "quote_volume": 1441.60923, "trades": 9, "taker_buy_volume": 11884.3, "taker_buy_quote": 1246.66307}, {"ts": 1769410440000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 7830.1, "quote_volume": 820.06005, "trades": 19, "taker_buy_volume": 181.5, "taker_buy_quote": 19.0212}, {"ts": 1769410500000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 264.9, "quote_volume": 27.73503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410560000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 342.1, "quote_volume": 35.82742, "trades": 2, "taker_buy_volume": 95.5, "taker_buy_quote": 10.0084}, {"ts": 1769410620000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 12114.8, "quote_volume": 1269.45447, "trades": 17, "taker_buy_volume": 5853.3, "taker_buy_quote": 613.42584}, {"ts": 1769410680000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1036.3, "quote_volume": 108.53595, "trades": 11, "taker_buy_volume": 353.4, "taker_buy_quote": 37.03632}, {"ts": 1769410740000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 7304.1, "quote_volume": 765.97465, "trades": 36, "taker_buy_volume": 6941.5, "taker_buy_quote": 727.99801}, {"ts": 1769410800000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1882.7, "quote_volume": 197.29837, "trades": 12, "taker_buy_volume": 221.8, "taker_buy_quote": 23.24464}, {"ts": 1769410860000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 8262.5, "quote_volume": 865.91, "trades": 11, "taker_buy_volume": 3314.3, "taker_buy_quote": 347.33864}, {"ts": 1769410920000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 13152.7, "quote_volume": 1379.02318, "trades": 22, "taker_buy_volume": 11714.9, "taker_buy_quote": 1228.34174}, {"ts": 1769410980000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1539.2, "quote_volume": 161.30816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411040000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 29297.3, "quote_volume": 3070.35704, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411100000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 761.4, "quote_volume": 79.74904, "trades": 10, "taker_buy_volume": 304.6, "taker_buy_quote": 31.92208}, {"ts": 1769411160000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 51539.7, "quote_volume": 5401.31782, "trades": 96, "taker_buy_volume": 12076.2, "taker_buy_quote": 1265.58576}, {"ts": 1769411220000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 751.8, "quote_volume": 78.72012, "trades": 6, "taker_buy_volume": 66.6, "taker_buy_quote": 6.97968}, {"ts": 1769411280000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 517.3, "quote_volume": 54.17086, "trades": 4, "taker_buy_volume": 95.5, "taker_buy_quote": 10.0084}, {"ts": 1769411340000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 773.0, "quote_volume": 80.96844, "trades": 7, "taker_buy_volume": 353.4, "taker_buy_quote": 37.03632}, {"ts": 1769411400000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 8140.9, "quote_volume": 853.15678, "trades": 14, "taker_buy_volume": 4436.2, "taker_buy_quote": 464.91376}, {"ts": 1769411460000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 38055.7, "quote_volume": 3987.99611, "trades": 15, "taker_buy_volume": 2643.5, "taker_buy_quote": 277.0388}, {"ts": 1769411520000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 5694.8, "quote_volume": 596.64177, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411580000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 50934.8, "quote_volume": 5337.96704, "trades": 8, "taker_buy_volume": 50675.0, "taker_buy_quote": 5310.74}, {"ts": 1769411640000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 224.2, "quote_volume": 23.49616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411700000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 19918.8, "quote_volume": 2087.43311, "trades": 19, "taker_buy_volume": 152.0, "taker_buy_quote": 15.9296}, {"ts": 1769411760000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1161.0, "quote_volume": 121.58344, "trades": 7, "taker_buy_volume": 267.4, "taker_buy_quote": 28.02352}, {"ts": 1769411820000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 304.8, "quote_volume": 31.91256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411880000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 107318.0, "quote_volume": 11248.35464, "trades": 80, "taker_buy_volume": 30343.9, "taker_buy_quote": 3180.21206}, {"ts": 1769411940000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 19422.8, "quote_volume": 2033.99693, "trades": 38, "taker_buy_volume": 2493.9, "taker_buy_quote": 261.29912}, {"ts": 1769412000000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 18191.6, "quote_volume": 1904.63133, "trades": 11, "taker_buy_volume": 17823.3, "taker_buy_quote": 1866.09951}, {"ts": 1769412060000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 733.3, "quote_volume": 76.77651, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412120000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 9713.4, "quote_volume": 1017.7524, "trades": 23, "taker_buy_volume": 8522.4, "taker_buy_quote": 893.04604}, {"ts": 1769412180000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 44068.5, "quote_volume": 4613.97999, "trades": 48, "taker_buy_volume": 11002.7, "taker_buy_quote": 1152.01533}, {"ts": 1769412240000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 25195.9, "quote_volume": 2637.98534, "trades": 41, "taker_buy_volume": 6586.1, "taker_buy_quote": 689.56467}, {"ts": 1769412300000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 8552.7, "quote_volume": 895.46769, "trades": 14, "taker_buy_volume": 6158.9, "taker_buy_quote": 644.83683}, {"ts": 1769412360000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 350.7, "quote_volume": 36.69182, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 9.0042}, {"ts": 1769412420000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 3982.7, "quote_volume": 416.59042, "trades": 11, "taker_buy_volume": 3053.6, "taker_buy_quote": 319.40656}, {"ts": 1769412480000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 50879.5, "quote_volume": 5316.90775, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412540000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 492.4, "quote_volume": 51.4558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 14109.1, "quote_volume": 1473.9069, "trades": 28, "taker_buy_volume": 540.3, "taker_buy_quote": 56.51538}, {"ts": 1769412660000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 6539.5, "quote_volume": 682.81948, "trades": 11, "taker_buy_volume": 1325.7, "taker_buy_quote": 138.49876}, {"ts": 1769412720000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 25037.0, "quote_volume": 2616.24287, "trades": 8, "taker_buy_volume": 23800.7, "taker_buy_quote": 2487.17315}, {"ts": 1769412780000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 35966.6, "quote_volume": 3754.81244, "trades": 15, "taker_buy_volume": 33550.7, "taker_buy_quote": 3502.69308}, {"ts": 1769412840000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 4846.5, "quote_volume": 506.122, "trades": 12, "taker_buy_volume": 2524.9, "taker_buy_quote": 263.74696}, {"ts": 1769412900000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 48931.5, "quote_volume": 5115.58109, "trades": 23, "taker_buy_volume": 48579.1, "taker_buy_quote": 5078.79053}, {"ts": 1769412960000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 97678.5, "quote_volume": 10235.10018, "trades": 45, "taker_buy_volume": 11044.4, "taker_buy_quote": 1155.86178}, {"ts": 1769413020000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 2914.3, "quote_volume": 305.66128, "trades": 6, "taker_buy_volume": 2576.7, "taker_buy_quote": 270.2808}, {"ts": 1769413080000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 5834.9, "quote_volume": 611.49752, "trades": 17, "taker_buy_volume": 2688.1, "taker_buy_quote": 281.71288}, {"ts": 1769413140000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1429.6, "quote_volume": 149.82208, "trades": 8, "taker_buy_volume": 1050.3, "taker_buy_quote": 110.07144}, {"ts": 1769413200000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1986.6, "quote_volume": 208.19568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413260000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1523.2, "quote_volume": 159.63136, "trades": 14, "taker_buy_volume": 1372.8, "taker_buy_quote": 143.86944}, {"ts": 1769413320000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 875.4, "quote_volume": 91.74192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413380000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3365.2, "quote_volume": 352.34265, "trades": 12, "taker_buy_volume": 62.1, "taker_buy_quote": 6.50808}, {"ts": 1769413440000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 11415.6, "quote_volume": 1195.21332, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413500000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 12843.3, "quote_volume": 1344.8229, "trades": 10, "taker_buy_volume": 12522.4, "taker_buy_quote": 1311.24967}, {"ts": 1769413560000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 7688.7, "quote_volume": 805.00689, "trades": 8, "taker_buy_volume": 3245.9, "taker_buy_quote": 339.84573}, {"ts": 1769413620000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 444.3, "quote_volume": 46.47378, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413680000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 1873.4, "quote_volume": 196.11977, "trades": 4, "taker_buy_volume": 1621.3, "taker_buy_quote": 169.75011}, {"ts": 1769413740000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 2608.6, "quote_volume": 272.83761, "trades": 13, "taker_buy_volume": 1243.0, "taker_buy_quote": 130.0178}, {"ts": 1769413800000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 316.8, "quote_volume": 33.13728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413860000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 11813.2, "quote_volume": 1236.81144, "trades": 8, "taker_buy_volume": 11507.2, "taker_buy_quote": 1204.80384}, {"ts": 1769413920000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 29731.7, "quote_volume": 3112.91757, "trades": 16, "taker_buy_volume": 29240.7, "taker_buy_quote": 3061.50987}, {"ts": 1769413980000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 27494.5, "quote_volume": 2881.39454, "trades": 13, "taker_buy_volume": 27203.9, "taker_buy_quote": 2850.96872}, {"ts": 1769414040000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 1075.4, "quote_volume": 112.79491, "trades": 10, "taker_buy_volume": 834.6, "taker_buy_quote": 87.55907}, {"ts": 1769414100000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 31586.3, "quote_volume": 3315.64637, "trades": 48, "taker_buy_volume": 25598.1, "taker_buy_quote": 2687.48448}, {"ts": 1769414160000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 5169.4, "quote_volume": 542.28715, "trades": 6, "taker_buy_volume": 170.9, "taker_buy_quote": 17.9445}, {"ts": 1769414220000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 19984.2, "quote_volume": 2096.44494, "trades": 25, "taker_buy_volume": 9190.2, "taker_buy_quote": 964.15434}, {"ts": 1769414280000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 2422.0, "quote_volume": 253.8256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414340000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 278681.4, "quote_volume": 29181.28123, "trades": 76, "taker_buy_volume": 6168.6, "taker_buy_quote": 645.85242}, {"ts": 1769414400000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 67135.3, "quote_volume": 7029.04091, "trades": 27, "taker_buy_volume": 54680.2, "taker_buy_quote": 5725.01694}, {"ts": 1769414460000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 6516.6, "quote_volume": 682.25911, "trades": 14, "taker_buy_volume": 2914.9, "taker_buy_quote": 305.19003}, {"ts": 1769414520000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 1700.3, "quote_volume": 177.87146, "trades": 7, "taker_buy_volume": 200.8, "taker_buy_quote": 21.02376}, {"ts": 1769414580000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 98488.4, "quote_volume": 10303.61231, "trades": 32, "taker_buy_volume": 11706.1, "taker_buy_quote": 1225.62867}, {"ts": 1769414640000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 15707.1, "quote_volume": 1644.55153, "trades": 54, "taker_buy_volume": 9616.7, "taker_buy_quote": 1006.88665}, {"ts": 1769414700000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 1790.1, "quote_volume": 187.45196, "trades": 12, "taker_buy_volume": 1335.5, "taker_buy_quote": 139.85534}, {"ts": 1769414760000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 606.3, "quote_volume": 63.48916, "trades": 5, "taker_buy_volume": 95.5, "taker_buy_quote": 10.0084}, {"ts": 1769414820000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 14414.2, "quote_volume": 1509.14082, "trades": 16, "taker_buy_volume": 162.5, "taker_buy_quote": 17.01375}, {"ts": 1769414880000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2769.2, "quote_volume": 289.65832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414940000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 34771.2, "quote_volume": 3641.70021, "trades": 24, "taker_buy_volume": 25237.5, "taker_buy_quote": 2643.92859}, {"ts": 1769415000000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 18464.7, "quote_volume": 1934.30406, "trades": 19, "taker_buy_volume": 17335.0, "taker_buy_quote": 1816.12884}, {"ts": 1769415060000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 49162.2, "quote_volume": 5147.28234, "trades": 82, "taker_buy_volume": 9310.9, "taker_buy_quote": 974.85123}, {"ts": 1769415120000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 3261.7, "quote_volume": 341.51907, "trades": 10, "taker_buy_volume": 190.8, "taker_buy_quote": 19.99584}, {"ts": 1769415180000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 461.2, "quote_volume": 48.28764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415240000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 2932.8, "quote_volume": 306.95615, "trades": 17, "taker_buy_volume": 336.2, "taker_buy_quote": 35.20014}, {"ts": 1769415300000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 134823.9, "quote_volume": 14090.80179, "trades": 65, "taker_buy_volume": 36636.9, "taker_buy_quote": 3829.39486}, {"ts": 1769415360000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 10987.2, "quote_volume": 1148.63335, "trades": 21, "taker_buy_volume": 1757.6, "taker_buy_quote": 183.84496}, {"ts": 1769415420000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 384.3, "quote_volume": 40.15935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415480000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 9501.1, "quote_volume": 993.69652, "trades": 13, "taker_buy_volume": 251.2, "taker_buy_quote": 26.27552}, {"ts": 1769415540000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 11825.7, "quote_volume": 1237.31591, "trades": 12, "taker_buy_volume": 11482.6, "taker_buy_quote": 1201.46196}, {"ts": 1769415600000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 53454.5, "quote_volume": 5591.03734, "trades": 34, "taker_buy_volume": 45842.0, "taker_buy_quote": 4795.0732}, {"ts": 1769415660000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 56581.7, "quote_volume": 5927.9997, "trades": 24, "taker_buy_volume": 47934.3, "taker_buy_quote": 5022.84001}, {"ts": 1769415720000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 35539.9, "quote_volume": 3724.60824, "trades": 18, "taker_buy_volume": 33427.7, "taker_buy_quote": 3503.24968}, {"ts": 1769415780000, "open": 0.1049, "high": 0.1057, "low": 0.1049, "close": 0.1053, "volume": 814180.0, "quote_volume": 85832.69696, "trades": 371, "taker_buy_volume": 489561.6, "taker_buy_quote": 51604.42728}, {"ts": 1769415840000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 331793.0, "quote_volume": 34904.10313, "trades": 120, "taker_buy_volume": 213488.4, "taker_buy_quote": 22459.01718}, {"ts": 1769415900000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 24452.9, "quote_volume": 2572.44575, "trades": 20, "taker_buy_volume": 3073.4, "taker_buy_quote": 323.34668}, {"ts": 1769415960000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 3608.6, "quote_volume": 379.26386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416020000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 27335.6, "quote_volume": 2875.67967, "trades": 14, "taker_buy_volume": 1122.2, "taker_buy_quote": 118.05544}, {"ts": 1769416080000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 12847.4, "quote_volume": 1351.55504, "trades": 22, "taker_buy_volume": 8608.9, "taker_buy_quote": 905.66484}, {"ts": 1769416140000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 21613.3, "quote_volume": 2273.81412, "trades": 10, "taker_buy_volume": 21397.2, "taker_buy_quote": 2251.0804}, {"ts": 1769416200000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 18982.2, "quote_volume": 1998.97666, "trades": 21, "taker_buy_volume": 16865.5, "taker_buy_quote": 1776.08815}, {"ts": 1769416260000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 29404.8, "quote_volume": 3096.09582, "trades": 18, "taker_buy_volume": 7597.5, "taker_buy_quote": 800.01675}, {"ts": 1769416320000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 8695.4, "quote_volume": 914.76424, "trades": 7, "taker_buy_volume": 81.6, "taker_buy_quote": 8.59248}, {"ts": 1769416380000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 4329.1, "quote_volume": 455.25582, "trades": 22, "taker_buy_volume": 266.5, "taker_buy_quote": 28.02818}, {"ts": 1769416440000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1450.8, "quote_volume": 152.37114, "trades": 6, "taker_buy_volume": 371.4, "taker_buy_quote": 39.03414}, {"ts": 1769416500000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 1408.7, "quote_volume": 147.92112, "trades": 7, "taker_buy_volume": 76.2, "taker_buy_quote": 8.00862}, {"ts": 1769416560000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 541.3, "quote_volume": 56.8546, "trades": 5, "taker_buy_volume": 181.0, "taker_buy_quote": 19.0231}, {"ts": 1769416620000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 412.6, "quote_volume": 43.33313, "trades": 3, "taker_buy_volume": 101.3, "taker_buy_quote": 10.64663}, {"ts": 1769416680000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 4815.8, "quote_volume": 505.30653, "trades": 17, "taker_buy_volume": 524.3, "taker_buy_quote": 55.0515}, {"ts": 1769416740000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 55156.7, "quote_volume": 5791.42475, "trades": 20, "taker_buy_volume": 29384.1, "taker_buy_quote": 3085.3305}, {"ts": 1769416800000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 605.1, "quote_volume": 63.47499, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416860000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 15171.3, "quote_volume": 1591.44082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416920000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1749.2, "quote_volume": 183.31616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416980000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 1915.5, "quote_volume": 200.73767, "trades": 13, "taker_buy_volume": 295.5, "taker_buy_quote": 30.9798}, {"ts": 1769417040000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 10384.6, "quote_volume": 1087.26762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417100000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 2870.5, "quote_volume": 300.78372, "trades": 6, "taker_buy_volume": 2423.7, "taker_buy_quote": 254.00376}, {"ts": 1769417160000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 1222.0, "quote_volume": 128.00756, "trades": 5, "taker_buy_volume": 641.6, "taker_buy_quote": 67.23968}, {"ts": 1769417220000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 4449.8, "quote_volume": 465.95001, "trades": 9, "taker_buy_volume": 559.5, "taker_buy_quote": 58.6356}, {"ts": 1769417280000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1473.1, "quote_volume": 154.32898, "trades": 6, "taker_buy_volume": 954.1, "taker_buy_quote": 99.98968}, {"ts": 1769417340000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 6949.8, "quote_volume": 727.64406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417400000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 26247.4, "quote_volume": 2751.00083, "trades": 16, "taker_buy_volume": 25285.1, "taker_buy_quote": 2650.15179}, {"ts": 1769417460000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 231.1, "quote_volume": 24.21928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417520000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 36202.0, "quote_volume": 3793.9696, "trades": 13, "taker_buy_volume": 86.0, "taker_buy_quote": 9.0128}, {"ts": 1769417580000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 392.7, "quote_volume": 41.12429, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 9.0128}, {"ts": 1769417640000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 37064.7, "quote_volume": 3880.82397, "trades": 21, "taker_buy_volume": 24166.8, "taker_buy_quote": 2530.41384}, {"ts": 1769417700000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 2660.5, "quote_volume": 278.75125, "trades": 7, "taker_buy_volume": 1969.0, "taker_buy_quote": 206.3512}, {"ts": 1769417760000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 1783.8, "quote_volume": 186.91708, "trades": 5, "taker_buy_volume": 1532.2, "taker_buy_quote": 160.57456}, {"ts": 1769417820000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 394.8, "quote_volume": 41.33556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417880000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 236.8, "quote_volume": 24.79296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417940000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 590.7, "quote_volume": 61.87761, "trades": 3, "taker_buy_volume": 313.2, "taker_buy_quote": 32.82336}, {"ts": 1769418000000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 28185.0, "quote_volume": 2953.85156, "trades": 19, "taker_buy_volume": 22135.2, "taker_buy_quote": 2319.85735}, {"ts": 1769418060000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 2448.6, "quote_volume": 256.57995, "trades": 10, "taker_buy_volume": 2115.3, "taker_buy_quote": 221.68344}, {"ts": 1769418120000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 6108.6, "quote_volume": 639.47586, "trades": 22, "taker_buy_volume": 542.0, "taker_buy_quote": 56.76742}, {"ts": 1769418180000, "open": 0.1047, "high": 0.1047, "low": 0.1044, "close": 0.1046, "volume": 349851.8, "quote_volume": 36563.44471, "trades": 150, "taker_buy_volume": 93978.4, "taker_buy_quote": 9820.96786}, {"ts": 1769418240000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 55094.6, "quote_volume": 5762.2246, "trades": 31, "taker_buy_volume": 2673.8, "taker_buy_quote": 279.73904}, {"ts": 1769418300000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 11925.9, "quote_volume": 1247.45487, "trades": 19, "taker_buy_volume": 5949.9, "taker_buy_quote": 622.36527}, {"ts": 1769418360000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 133583.0, "quote_volume": 13960.78135, "trades": 45, "taker_buy_volume": 110697.1, "taker_buy_quote": 11569.18973}, {"ts": 1769418420000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 6910.5, "quote_volume": 722.14725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418480000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 11724.9, "quote_volume": 1225.29455, "trades": 7, "taker_buy_volume": 425.0, "taker_buy_quote": 44.455}, {"ts": 1769418540000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 291.8, "quote_volume": 30.4931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418600000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 37119.3, "quote_volume": 3882.17691, "trades": 10, "taker_buy_volume": 32100.6, "taker_buy_quote": 3357.72276}, {"ts": 1769418660000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 24887.3, "quote_volume": 2600.54113, "trades": 11, "taker_buy_volume": 70.8, "taker_buy_quote": 7.3986}, {"ts": 1769418720000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 31383.3, "quote_volume": 3275.47725, "trades": 26, "taker_buy_volume": 995.6, "taker_buy_quote": 103.9502}, {"ts": 1769418780000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 12397.9, "quote_volume": 1294.28488, "trades": 14, "taker_buy_volume": 11839.1, "taker_buy_quote": 1236.00204}, {"ts": 1769418840000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1749.1, "quote_volume": 182.54753, "trades": 7, "taker_buy_volume": 1164.0, "taker_buy_quote": 121.5216}, {"ts": 1769418900000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 24634.0, "quote_volume": 2568.23858, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 93.87}, {"ts": 1769418960000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 94063.6, "quote_volume": 9802.97022, "trades": 72, "taker_buy_volume": 34549.7, "taker_buy_quote": 3601.57863}, {"ts": 1769419020000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 32934.8, "quote_volume": 3435.07487, "trades": 17, "taker_buy_volume": 29092.9, "taker_buy_quote": 3034.38947}, {"ts": 1769419080000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 41007.3, "quote_volume": 4276.13465, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 93.87}, {"ts": 1769419140000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 12612.8, "quote_volume": 1315.48603, "trades": 7, "taker_buy_volume": 12322.7, "taker_buy_quote": 1285.25761}, {"ts": 1769419200000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 39709.0, "quote_volume": 4138.23019, "trades": 24, "taker_buy_volume": 347.9, "taker_buy_quote": 36.28597}, {"ts": 1769419260000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 6827.9, "quote_volume": 711.44521, "trades": 12, "taker_buy_volume": 151.2, "taker_buy_quote": 15.75504}, {"ts": 1769419320000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 32511.7, "quote_volume": 3387.71914, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419380000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 5883.7, "quote_volume": 613.08154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419440000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 26036.4, "quote_volume": 2708.70572, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419500000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 296.1, "quote_volume": 30.7944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419560000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 308.4, "quote_volume": 32.0832, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 9.9936}, {"ts": 1769419620000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 743.9, "quote_volume": 77.41363, "trades": 5, "taker_buy_volume": 480.3, "taker_buy_quote": 49.99923}, {"ts": 1769419680000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1279.7, "quote_volume": 133.1766, "trades": 8, "taker_buy_volume": 878.0, "taker_buy_quote": 91.3998}, {"ts": 1769419740000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 96.2, "quote_volume": 10.01442, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 10.01442}, {"ts": 1769419800000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 17791.7, "quote_volume": 1851.98376, "trades": 24, "taker_buy_volume": 15112.2, "taker_buy_quote": 1573.18002}, {"ts": 1769419860000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 44891.8, "quote_volume": 4673.15647, "trades": 30, "taker_buy_volume": 38637.0, "taker_buy_quote": 4022.1117}, {"ts": 1769419920000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 5028.5, "quote_volume": 523.42933, "trades": 8, "taker_buy_volume": 4653.3, "taker_buy_quote": 484.40853}, {"ts": 1769419980000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 110596.8, "quote_volume": 11492.07636, "trades": 32, "taker_buy_volume": 71276.9, "taker_buy_quote": 7405.66991}, {"ts": 1769420040000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 364.7, "quote_volume": 37.89233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420100000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 78833.7, "quote_volume": 8190.87143, "trades": 33, "taker_buy_volume": 41378.4, "taker_buy_quote": 4299.26576}, {"ts": 1769420160000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 290.2, "quote_volume": 30.15178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420220000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 9905.3, "quote_volume": 1029.18818, "trades": 7, "taker_buy_volume": 275.1, "taker_buy_quote": 28.6104}, {"ts": 1769420280000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 4265.7, "quote_volume": 443.21585, "trades": 4, "taker_buy_volume": 96.2, "taker_buy_quote": 10.0048}, {"ts": 1769420340000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 49584.8, "quote_volume": 5147.16812, "trades": 16, "taker_buy_volume": 231.4, "taker_buy_quote": 24.04246}, {"ts": 1769420400000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 13900.1, "quote_volume": 1444.19094, "trades": 14, "taker_buy_volume": 2378.9, "taker_buy_quote": 247.16771}, {"ts": 1769420460000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 58258.8, "quote_volume": 6059.94621, "trades": 13, "taker_buy_volume": 56416.4, "taker_buy_quote": 5868.33661}, {"ts": 1769420520000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1118.8, "quote_volume": 116.3552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420580000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 304.6, "quote_volume": 31.6784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420640000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 5685.7, "quote_volume": 591.3128, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420700000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 28709.4, "quote_volume": 2985.78383, "trades": 15, "taker_buy_volume": 4619.8, "taker_buy_quote": 480.46543}, {"ts": 1769420760000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 886.4, "quote_volume": 92.15737, "trades": 3, "taker_buy_volume": 604.1, "taker_buy_quote": 62.8264}, {"ts": 1769420820000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 2931.6, "quote_volume": 304.56931, "trades": 20, "taker_buy_volume": 941.0, "taker_buy_quote": 97.7699}, {"ts": 1769420880000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1037, "volume": 3075.8, "quote_volume": 319.2282, "trades": 20, "taker_buy_volume": 308.5, "taker_buy_quote": 32.03193}, {"ts": 1769420940000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 62580.8, "quote_volume": 6487.59842, "trades": 27, "taker_buy_volume": 38908.0, "taker_buy_quote": 4034.7596}, {"ts": 1769421000000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 33595.2, "quote_volume": 3481.51019, "trades": 34, "taker_buy_volume": 2590.9, "taker_buy_quote": 268.42593}, {"ts": 1769421060000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 37148.9, "quote_volume": 3844.92081, "trades": 38, "taker_buy_volume": 11680.8, "taker_buy_quote": 1208.97246}, {"ts": 1769421120000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 32687.7, "quote_volume": 3383.17695, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421180000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 997.0, "quote_volume": 103.22985, "trades": 9, "taker_buy_volume": 403.5, "taker_buy_quote": 41.8026}, {"ts": 1769421240000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 22363.2, "quote_volume": 2314.58057, "trades": 32, "taker_buy_volume": 2410.1, "taker_buy_quote": 249.44535}, {"ts": 1769421300000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 4409.7, "quote_volume": 456.40395, "trades": 5, "taker_buy_volume": 4163.6, "taker_buy_quote": 430.9326}, {"ts": 1769421360000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 35291.6, "quote_volume": 3652.6806, "trades": 28, "taker_buy_volume": 28996.3, "taker_buy_quote": 3001.11705}, {"ts": 1769421420000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421480000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 2203.0, "quote_volume": 228.03344, "trades": 6, "taker_buy_volume": 229.4, "taker_buy_quote": 23.76584}, {"ts": 1769421540000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 4350.5, "quote_volume": 450.3154, "trades": 9, "taker_buy_volume": 386.5, "taker_buy_quote": 40.0414}, {"ts": 1769421600000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 19508.7, "quote_volume": 2022.43278, "trades": 20, "taker_buy_volume": 18295.0, "taker_buy_quote": 1896.69346}, {"ts": 1769421660000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 3833.3, "quote_volume": 397.48831, "trades": 15, "taker_buy_volume": 3237.4, "taker_buy_quote": 335.74247}, {"ts": 1769421720000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 5664.1, "quote_volume": 588.21729, "trades": 28, "taker_buy_volume": 4208.5, "taker_buy_quote": 437.02736}, {"ts": 1769421780000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 1330.3, "quote_volume": 138.32202, "trades": 6, "taker_buy_volume": 1038.5, "taker_buy_quote": 108.004}, {"ts": 1769421840000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 784.8, "quote_volume": 81.54072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421900000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.1043, "volume": 20875.3, "quote_volume": 2173.55429, "trades": 34, "taker_buy_volume": 20550.1, "taker_buy_quote": 2139.7112}, {"ts": 1769421960000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 566.2, "quote_volume": 58.99804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422020000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 1121.3, "quote_volume": 116.8043, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422080000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 105730.0, "quote_volume": 11006.493, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422140000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 793.4, "quote_volume": 82.5136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422200000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 93504.2, "quote_volume": 9724.4368, "trades": 30, "taker_buy_volume": 36554.4, "taker_buy_quote": 3801.6576}, {"ts": 1769422260000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 2097.0, "quote_volume": 218.06401, "trades": 14, "taker_buy_volume": 651.8, "taker_buy_quote": 67.7872}, {"ts": 1769422320000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 316.1, "quote_volume": 32.8744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422380000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 287.2, "quote_volume": 29.8688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422440000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 279.1, "quote_volume": 29.0264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422500000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 1837.2, "quote_volume": 191.26689, "trades": 13, "taker_buy_volume": 898.4, "taker_buy_quote": 93.53781}, {"ts": 1769422560000, "open": 0.1042, "high": 0.1042, "low": 0.104, "close": 0.104, "volume": 40880.7, "quote_volume": 4254.02744, "trades": 20, "taker_buy_volume": 228.2, "taker_buy_quote": 23.76329}, {"ts": 1769422620000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 218.5, "quote_volume": 22.724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422680000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 2458.5, "quote_volume": 255.62902, "trades": 15, "taker_buy_volume": 163.6, "taker_buy_quote": 17.0144}, {"ts": 1769422740000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 423.9, "quote_volume": 44.05283, "trades": 5, "taker_buy_volume": 96.2, "taker_buy_quote": 10.0048}, {"ts": 1769422800000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 15774.1, "quote_volume": 1640.1961, "trades": 10, "taker_buy_volume": 12671.1, "taker_buy_quote": 1317.7944}, {"ts": 1769422860000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 5598.9, "quote_volume": 582.2164, "trades": 3, "taker_buy_volume": 4906.9, "taker_buy_quote": 510.3176}, {"ts": 1769422920000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 50680.0, "quote_volume": 5270.69332, "trades": 18, "taker_buy_volume": 45239.6, "taker_buy_quote": 4704.9184}, {"ts": 1769422980000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 28424.1, "quote_volume": 2953.26399, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423040000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 4713.8, "quote_volume": 489.76382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423100000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 222.6, "quote_volume": 23.12814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423160000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 3525.9, "quote_volume": 366.34101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423220000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 11621.8, "quote_volume": 1209.06558, "trades": 9, "taker_buy_volume": 9034.3, "taker_buy_quote": 939.96558}, {"ts": 1769423280000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 33590.6, "quote_volume": 3495.33949, "trades": 24, "taker_buy_volume": 31184.2, "taker_buy_quote": 3245.07389}, {"ts": 1769423340000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 46283.4, "quote_volume": 4818.08159, "trades": 21, "taker_buy_volume": 3050.3, "taker_buy_quote": 317.54679}, {"ts": 1769423400000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 4520.4, "quote_volume": 470.58132, "trades": 11, "taker_buy_volume": 4368.9, "taker_buy_quote": 454.81017}, {"ts": 1769423460000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 59176.3, "quote_volume": 6160.32695, "trades": 13, "taker_buy_volume": 58875.1, "taker_buy_quote": 6129.00215}, {"ts": 1769423520000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 5148.7, "quote_volume": 536.4348, "trades": 4, "taker_buy_volume": 4551.3, "taker_buy_quote": 474.24546}, {"ts": 1769423580000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 5294.3, "quote_volume": 551.64116, "trades": 2, "taker_buy_volume": 5045.3, "taker_buy_quote": 525.72026}, {"ts": 1769423640000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 9734.0, "quote_volume": 1014.33635, "trades": 17, "taker_buy_volume": 9371.4, "taker_buy_quote": 976.55343}, {"ts": 1769423700000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 362371.4, "quote_volume": 37723.92535, "trades": 117, "taker_buy_volume": 6208.8, "taker_buy_quote": 646.35144}, {"ts": 1769423760000, "open": 0.1041, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 2423.5, "quote_volume": 252.2841, "trades": 11, "taker_buy_volume": 1253.4, "taker_buy_quote": 130.48855}, {"ts": 1769423820000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 7100.9, "quote_volume": 738.4627, "trades": 15, "taker_buy_volume": 269.3, "taker_buy_quote": 28.0072}, {"ts": 1769423880000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 5312.7, "quote_volume": 552.5208, "trades": 7, "taker_buy_volume": 4194.4, "taker_buy_quote": 436.2176}, {"ts": 1769423940000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 20923.5, "quote_volume": 2176.01557, "trades": 19, "taker_buy_volume": 5081.0, "taker_buy_quote": 528.424}, {"ts": 1769424000000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1359.9, "quote_volume": 141.52566, "trades": 4, "taker_buy_volume": 960.6, "taker_buy_quote": 99.99846}, {"ts": 1769424060000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 438.0, "quote_volume": 45.552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424120000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 372.9, "quote_volume": 38.78845, "trades": 2, "taker_buy_volume": 68.5, "taker_buy_quote": 7.13085}, {"ts": 1769424180000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1189.4, "quote_volume": 123.6976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424240000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 267.8, "quote_volume": 27.8512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424300000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 6611.0, "quote_volume": 688.2051, "trades": 17, "taker_buy_volume": 5262.0, "taker_buy_quote": 547.7742}, {"ts": 1769424360000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 218.2, "quote_volume": 22.6928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424420000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 876.1, "quote_volume": 91.1284, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 14.574}, {"ts": 1769424480000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 472.6, "quote_volume": 49.16662, "trades": 2, "taker_buy_volume": 162.2, "taker_buy_quote": 16.88502}, {"ts": 1769424540000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 216.6, "quote_volume": 22.5264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424600000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 11530.3, "quote_volume": 1200.90483, "trades": 12, "taker_buy_volume": 11530.3, "taker_buy_quote": 1200.90483}, {"ts": 1769424660000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 13278.9, "quote_volume": 1383.36409, "trades": 6, "taker_buy_volume": 10306.0, "taker_buy_quote": 1073.8852}, {"ts": 1769424720000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 462.2, "quote_volume": 48.11502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424780000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 592.6, "quote_volume": 61.71826, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 29.8012}, {"ts": 1769424840000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 56642.2, "quote_volume": 5902.09361, "trades": 26, "taker_buy_volume": 56405.9, "taker_buy_quote": 5877.49478}, {"ts": 1769424900000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 1682.9, "quote_volume": 175.32586, "trades": 17, "taker_buy_volume": 1097.5, "taker_buy_quote": 114.3595}, {"ts": 1769424960000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1043, "volume": 56751.8, "quote_volume": 5917.35185, "trades": 29, "taker_buy_volume": 39227.0, "taker_buy_quote": 4091.29207}, {"ts": 1769425020000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 13881.5, "quote_volume": 1448.39362, "trades": 19, "taker_buy_volume": 11107.7, "taker_buy_quote": 1159.08628}, {"ts": 1769425080000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 1170.3, "quote_volume": 122.14779, "trades": 4, "taker_buy_volume": 855.0, "taker_buy_quote": 89.262}, {"ts": 1769425140000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 218.7, "quote_volume": 22.81041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425200000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 10257.9, "quote_volume": 1071.39236, "trades": 18, "taker_buy_volume": 9962.6, "taker_buy_quote": 1040.56304}, {"ts": 1769425260000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 14961.1, "quote_volume": 1562.25689, "trades": 33, "taker_buy_volume": 10293.4, "taker_buy_quote": 1074.97296}, {"ts": 1769425320000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 3349.2, "quote_volume": 349.92821, "trades": 11, "taker_buy_volume": 2717.3, "taker_buy_quote": 283.95785}, {"ts": 1769425380000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 288.4, "quote_volume": 30.10896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425440000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 5267.6, "quote_volume": 550.4642, "trades": 20, "taker_buy_volume": 1549.6, "taker_buy_quote": 161.9332}, {"ts": 1769425500000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 46227.0, "quote_volume": 4830.76886, "trades": 44, "taker_buy_volume": 25244.0, "taker_buy_quote": 2638.04536}, {"ts": 1769425560000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 520.4, "quote_volume": 54.3818, "trades": 7, "taker_buy_volume": 150.9, "taker_buy_quote": 15.76905}, {"ts": 1769425620000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4298.9, "quote_volume": 449.23505, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425680000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 2502.9, "quote_volume": 261.30276, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425740000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 408.1, "quote_volume": 42.60564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425800000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 425.0, "quote_volume": 44.37, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425860000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 9244.9, "quote_volume": 966.23455, "trades": 14, "taker_buy_volume": 7036.2, "taker_buy_quote": 735.4254}, {"ts": 1769425920000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 4467.8, "quote_volume": 467.28778, "trades": 12, "taker_buy_volume": 4026.8, "taker_buy_quote": 421.20328}, {"ts": 1769425980000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 96806.8, "quote_volume": 10125.93689, "trades": 19, "taker_buy_volume": 96262.9, "taker_buy_quote": 10069.09934}, {"ts": 1769426040000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 11202.8, "quote_volume": 1171.85108, "trades": 18, "taker_buy_volume": 9028.5, "taker_buy_quote": 944.4193}, {"ts": 1769426100000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 546.3, "quote_volume": 57.11348, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426160000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 51235.3, "quote_volume": 5354.46896, "trades": 18, "taker_buy_volume": 5176.9, "taker_buy_quote": 541.36616}, {"ts": 1769426220000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1000.6, "quote_volume": 104.5627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426280000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 299.0, "quote_volume": 31.2156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426340000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 226.3, "quote_volume": 23.62572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 51172.7, "quote_volume": 5343.21802, "trades": 27, "taker_buy_volume": 48972.2, "taker_buy_quote": 5113.51594}, {"ts": 1769426460000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1429.6, "quote_volume": 149.40086, "trades": 9, "taker_buy_volume": 573.4, "taker_buy_quote": 59.92796}, {"ts": 1769426520000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 36042.2, "quote_volume": 3766.19914, "trades": 23, "taker_buy_volume": 29210.8, "taker_buy_quote": 3052.53816}, {"ts": 1769426580000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 2159.3, "quote_volume": 225.74073, "trades": 16, "taker_buy_volume": 1384.5, "taker_buy_quote": 144.79595}, {"ts": 1769426640000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1653.3, "quote_volume": 172.69905, "trades": 9, "taker_buy_volume": 945.3, "taker_buy_quote": 98.78385}, {"ts": 1769426700000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 20987.3, "quote_volume": 2191.09136, "trades": 24, "taker_buy_volume": 323.3, "taker_buy_quote": 33.76976}, {"ts": 1769426760000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 2737.4, "quote_volume": 285.6042, "trades": 11, "taker_buy_volume": 933.8, "taker_buy_quote": 97.48872}, {"ts": 1769426820000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 58652.6, "quote_volume": 6117.74617, "trades": 25, "taker_buy_volume": 7973.0, "taker_buy_quote": 831.86389}, {"ts": 1769426880000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 8148.8, "quote_volume": 849.97541, "trades": 13, "taker_buy_volume": 1596.8, "taker_buy_quote": 166.60181}, {"ts": 1769426940000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 21553.1, "quote_volume": 2247.28347, "trades": 19, "taker_buy_volume": 2609.0, "taker_buy_quote": 272.1187}, {"ts": 1769427000000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 4860.1, "quote_volume": 506.99975, "trades": 13, "taker_buy_volume": 4604.5, "taker_buy_quote": 480.34067}, {"ts": 1769427060000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 15998.5, "quote_volume": 1668.36566, "trades": 19, "taker_buy_volume": 11406.1, "taker_buy_quote": 1189.71712}, {"ts": 1769427120000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 3353.7, "quote_volume": 349.70946, "trades": 9, "taker_buy_volume": 1429.3, "taker_buy_quote": 149.07599}, {"ts": 1769427180000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 274.6, "quote_volume": 28.61332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427240000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 260.5, "quote_volume": 27.1441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427300000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 1307.8, "quote_volume": 136.35039, "trades": 3, "taker_buy_volume": 776.3, "taker_buy_quote": 80.96809}, {"ts": 1769427360000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 255.8, "quote_volume": 26.65436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427420000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 261.9, "quote_volume": 27.28998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427480000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 23836.1, "quote_volume": 2483.72162, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427540000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 3173.4, "quote_volume": 330.66828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427600000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 13323.5, "quote_volume": 1389.51083, "trades": 8, "taker_buy_volume": 12021.3, "taker_buy_quote": 1253.82159}, {"ts": 1769427660000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 3353.3, "quote_volume": 349.6851, "trades": 3, "taker_buy_volume": 2712.4, "taker_buy_quote": 282.90332}, {"ts": 1769427720000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 1411.7, "quote_volume": 147.21668, "trades": 3, "taker_buy_volume": 1175.4, "taker_buy_quote": 122.59422}, {"ts": 1769427780000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 11762.7, "quote_volume": 1225.64454, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427840000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1575.4, "quote_volume": 164.15668, "trades": 3, "taker_buy_volume": 1575.4, "taker_buy_quote": 164.15668}, {"ts": 1769427900000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 291.2, "quote_volume": 30.32159, "trades": 2, "taker_buy_volume": 76.7, "taker_buy_quote": 7.99214}, {"ts": 1769427960000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 1803.0, "quote_volume": 187.84444, "trades": 8, "taker_buy_volume": 1521.4, "taker_buy_quote": 158.52988}, {"ts": 1769428020000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 2483.7, "quote_volume": 258.77332, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 93.78}, {"ts": 1769428080000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 349.0, "quote_volume": 36.3309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428140000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 3120.3, "quote_volume": 324.82323, "trades": 14, "taker_buy_volume": 1051.5, "taker_buy_quote": 109.46115}, {"ts": 1769428200000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 6575.3, "quote_volume": 685.10949, "trades": 15, "taker_buy_volume": 6207.6, "taker_buy_quote": 646.83192}, {"ts": 1769428260000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 424.2, "quote_volume": 44.21028, "trades": 3, "taker_buy_volume": 86.4, "taker_buy_quote": 9.01152}, {"ts": 1769428320000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 18941.1, "quote_volume": 1973.60649, "trades": 21, "taker_buy_volume": 9249.0, "taker_buy_quote": 963.7458}, {"ts": 1769428380000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 1069.7, "quote_volume": 111.41668, "trades": 4, "taker_buy_volume": 609.1, "taker_buy_quote": 63.46822}, {"ts": 1769428440000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 339.3, "quote_volume": 35.32698, "trades": 2, "taker_buy_volume": 58.5, "taker_buy_quote": 6.0957}, {"ts": 1769428500000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 213.7, "quote_volume": 22.24617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428560000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 1339.6, "quote_volume": 139.55748, "trades": 5, "taker_buy_volume": 1051.2, "taker_buy_quote": 109.53504}, {"ts": 1769428620000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 38682.2, "quote_volume": 4030.68524, "trades": 14, "taker_buy_volume": 32642.6, "taker_buy_quote": 3401.35892}, {"ts": 1769428680000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 258.7, "quote_volume": 26.95654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428740000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 232.9, "quote_volume": 24.26818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428800000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 237.8, "quote_volume": 24.77876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428860000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 358205.2, "quote_volume": 37362.82292, "trades": 45, "taker_buy_volume": 357931.6, "taker_buy_quote": 37334.28644}, {"ts": 1769428920000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 2681.7, "quote_volume": 279.94636, "trades": 2, "taker_buy_volume": 2450.5, "taker_buy_quote": 255.8322}, {"ts": 1769428980000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 12212.0, "quote_volume": 1274.94618, "trades": 12, "taker_buy_volume": 10900.9, "taker_buy_quote": 1138.06734}, {"ts": 1769429040000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 23424.3, "quote_volume": 2445.47567, "trades": 19, "taker_buy_volume": 2913.2, "taker_buy_quote": 304.13808}, {"ts": 1769429100000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 525.1, "quote_volume": 54.78711, "trades": 4, "taker_buy_volume": 191.8, "taker_buy_quote": 20.02392}, {"ts": 1769429160000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6673.2, "quote_volume": 695.97538, "trades": 16, "taker_buy_volume": 182.4, "taker_buy_quote": 19.02432}, {"ts": 1769429220000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 850.3, "quote_volume": 88.61182, "trades": 6, "taker_buy_volume": 105.6, "taker_buy_quote": 11.01408}, {"ts": 1769429280000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 885.1, "quote_volume": 92.23606, "trades": 7, "taker_buy_volume": 86.4, "taker_buy_quote": 9.01152}, {"ts": 1769429340000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 31760.1, "quote_volume": 3312.57843, "trades": 14, "taker_buy_volume": 31445.7, "taker_buy_quote": 3279.78651}, {"ts": 1769429400000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 95354.7, "quote_volume": 9961.95281, "trades": 33, "taker_buy_volume": 94863.0, "taker_buy_quote": 9910.57016}, {"ts": 1769429460000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 92494.7, "quote_volume": 9664.21684, "trades": 24, "taker_buy_volume": 662.5, "taker_buy_quote": 69.2975}, {"ts": 1769429520000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 74570.1, "quote_volume": 7795.01458, "trades": 29, "taker_buy_volume": 72455.9, "taker_buy_quote": 7574.06046}, {"ts": 1769429580000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 1865.3, "quote_volume": 195.21348, "trades": 6, "taker_buy_volume": 1031.0, "taker_buy_quote": 107.9457}, {"ts": 1769429640000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 64328.2, "quote_volume": 6732.78514, "trades": 42, "taker_buy_volume": 8953.2, "taker_buy_quote": 937.40004}, {"ts": 1769429700000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 42519.8, "quote_volume": 4446.91947, "trades": 38, "taker_buy_volume": 13431.0, "taker_buy_quote": 1404.8826}, {"ts": 1769429760000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1707.8, "quote_volume": 178.63588, "trades": 11, "taker_buy_volume": 191.3, "taker_buy_quote": 20.00998}, {"ts": 1769429820000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 55922.1, "quote_volume": 5849.41904, "trades": 20, "taker_buy_volume": 55595.9, "taker_buy_quote": 5815.33114}, {"ts": 1769429880000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 809.3, "quote_volume": 84.65086, "trades": 9, "taker_buy_volume": 172.0, "taker_buy_quote": 18.0084}, {"ts": 1769429940000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 39297.1, "quote_volume": 4110.41953, "trades": 22, "taker_buy_volume": 38725.8, "taker_buy_quote": 4050.71868}, {"ts": 1769430000000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 11511.5, "quote_volume": 1204.11246, "trades": 13, "taker_buy_volume": 246.2, "taker_buy_quote": 25.76208}, {"ts": 1769430060000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 19849.3, "quote_volume": 2076.21474, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430120000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 7456.9, "quote_volume": 779.21489, "trades": 12, "taker_buy_volume": 5457.5, "taker_buy_quote": 570.30875}, {"ts": 1769430180000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 277.4, "quote_volume": 28.96056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430240000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 46990.8, "quote_volume": 4910.50707, "trades": 23, "taker_buy_volume": 10528.5, "taker_buy_quote": 1100.22825}, {"ts": 1769430300000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 117448.6, "quote_volume": 12273.35367, "trades": 30, "taker_buy_volume": 116147.4, "taker_buy_quote": 12137.4033}, {"ts": 1769430360000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 17744.6, "quote_volume": 1854.28204, "trades": 15, "taker_buy_volume": 1120.5, "taker_buy_quote": 117.09225}, {"ts": 1769430420000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1042.4, "quote_volume": 108.82656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430480000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 3211.3, "quote_volume": 335.5032, "trades": 4, "taker_buy_volume": 2434.8, "taker_buy_quote": 254.4366}, {"ts": 1769430540000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 221.4, "quote_volume": 23.11416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430600000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 234.8, "quote_volume": 24.51312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430660000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 11600.2, "quote_volume": 1211.06088, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430720000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 305.2, "quote_volume": 31.83236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430780000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 279.5, "quote_volume": 29.15185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430840000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 5490.8, "quote_volume": 573.215, "trades": 16, "taker_buy_volume": 3013.7, "taker_buy_quote": 314.63028}, {"ts": 1769430900000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 314.5, "quote_volume": 32.80235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430960000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 43539.0, "quote_volume": 4545.07623, "trades": 24, "taker_buy_volume": 26504.7, "taker_buy_quote": 2767.09068}, {"ts": 1769431020000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 118503.0, "quote_volume": 12372.32008, "trades": 61, "taker_buy_volume": 4035.6, "taker_buy_quote": 421.7202}, {"ts": 1769431080000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 30263.0, "quote_volume": 3159.4572, "trades": 14, "taker_buy_volume": 28373.7, "taker_buy_quote": 2962.21428}, {"ts": 1769431140000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 19269.6, "quote_volume": 2011.73666, "trades": 13, "taker_buy_volume": 105.5, "taker_buy_quote": 11.0142}, {"ts": 1769431200000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 374903.9, "quote_volume": 39166.52089, "trades": 84, "taker_buy_volume": 355310.1, "taker_buy_quote": 37121.092}, {"ts": 1769431260000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 70573.7, "quote_volume": 7367.58358, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431320000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 269.3, "quote_volume": 28.08799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431380000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 31098.7, "quote_volume": 3246.70428, "trades": 13, "taker_buy_volume": 29765.6, "taker_buy_quote": 3107.52864}, {"ts": 1769431440000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 38454.6, "quote_volume": 4014.58629, "trades": 15, "taker_buy_volume": 400.9, "taker_buy_quote": 41.85396}, {"ts": 1769431500000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 659.0, "quote_volume": 68.8246, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 26.125}, {"ts": 1769431560000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 216.1, "quote_volume": 22.56084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431620000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 253.8, "quote_volume": 26.49672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431680000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 314.6, "quote_volume": 32.84424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431740000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1346.3, "quote_volume": 140.55372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431800000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 736.8, "quote_volume": 76.96796, "trades": 3, "taker_buy_volume": 460.4, "taker_buy_quote": 48.1118}, {"ts": 1769431860000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 5041.8, "quote_volume": 526.38114, "trades": 8, "taker_buy_volume": 172.2, "taker_buy_quote": 17.9949}, {"ts": 1769431920000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 350.5, "quote_volume": 36.5922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431980000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1766.4, "quote_volume": 184.45854, "trades": 5, "taker_buy_volume": 463.8, "taker_buy_quote": 48.4671}, {"ts": 1769432040000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 171441.8, "quote_volume": 17898.53446, "trades": 19, "taker_buy_volume": 276.0, "taker_buy_quote": 28.82494}, {"ts": 1769432100000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 157154.7, "quote_volume": 16406.9775, "trades": 11, "taker_buy_volume": 156942.4, "taker_buy_quote": 16384.81338}, {"ts": 1769432160000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 428.2, "quote_volume": 44.70408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432220000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 873.3, "quote_volume": 91.18018, "trades": 5, "taker_buy_volume": 76.6, "taker_buy_quote": 8.0047}, {"ts": 1769432280000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 594.8, "quote_volume": 62.10574, "trades": 5, "taker_buy_volume": 86.2, "taker_buy_quote": 9.0079}, {"ts": 1769432340000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 3170.3, "quote_volume": 331.27184, "trades": 3, "taker_buy_volume": 2925.2, "taker_buy_quote": 305.6834}, {"ts": 1769432400000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 37088.8, "quote_volume": 3875.7513, "trades": 21, "taker_buy_volume": 9927.3, "taker_buy_quote": 1037.40285}, {"ts": 1769432460000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 14004.8, "quote_volume": 1464.95972, "trades": 22, "taker_buy_volume": 13694.4, "taker_buy_quote": 1432.49188}, {"ts": 1769432520000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 36865.5, "quote_volume": 3856.09028, "trades": 18, "taker_buy_volume": 656.2, "taker_buy_quote": 68.63852}, {"ts": 1769432580000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 280.6, "quote_volume": 29.32748, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 4.99988}, {"ts": 1769432640000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 24023.8, "quote_volume": 2510.46279, "trades": 29, "taker_buy_volume": 5297.4, "taker_buy_quote": 553.5783}, {"ts": 1769432700000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 13356.6, "quote_volume": 1394.40672, "trades": 13, "taker_buy_volume": 1550.9, "taker_buy_quote": 161.93896}, {"ts": 1769432760000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 727.9, "quote_volume": 76.04004, "trades": 9, "taker_buy_volume": 472.8, "taker_buy_quote": 49.4076}, {"ts": 1769432820000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 2407.7, "quote_volume": 251.4061, "trades": 13, "taker_buy_volume": 1814.3, "taker_buy_quote": 189.45514}, {"ts": 1769432880000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 570.8, "quote_volume": 59.60172, "trades": 4, "taker_buy_volume": 102.0, "taker_buy_quote": 10.659}, {"ts": 1769432940000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 1918.3, "quote_volume": 200.27052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433000000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 284.9, "quote_volume": 29.71507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433060000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1551.9, "quote_volume": 162.02697, "trades": 8, "taker_buy_volume": 1213.2, "taker_buy_quote": 126.66669}, {"ts": 1769433120000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 397.7, "quote_volume": 41.5285, "trades": 2, "taker_buy_volume": 86.2, "taker_buy_quote": 9.0079}, {"ts": 1769433180000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1457.7, "quote_volume": 152.37548, "trades": 8, "taker_buy_volume": 896.8, "taker_buy_quote": 93.76143}, {"ts": 1769433240000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 55416.5, "quote_volume": 5795.8044, "trades": 11, "taker_buy_volume": 47801.5, "taker_buy_quote": 5000.0369}, {"ts": 1769433300000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 9423.4, "quote_volume": 984.7501, "trades": 7, "taker_buy_volume": 48.0, "taker_buy_quote": 5.0208}, {"ts": 1769433360000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 830.5, "quote_volume": 86.74059, "trades": 11, "taker_buy_volume": 277.8, "taker_buy_quote": 29.0301}, {"ts": 1769433420000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 369.9, "quote_volume": 38.65455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433480000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 229151.1, "quote_volume": 23969.18175, "trades": 69, "taker_buy_volume": 91974.1, "taker_buy_quote": 9620.49086}, {"ts": 1769433540000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 138280.8, "quote_volume": 14464.23663, "trades": 41, "taker_buy_volume": 1051.3, "taker_buy_quote": 110.03093}, {"ts": 1769433600000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 85951.8, "quote_volume": 8994.64148, "trades": 43, "taker_buy_volume": 80045.2, "taker_buy_quote": 8376.81112}, {"ts": 1769433660000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 622.1, "quote_volume": 65.09105, "trades": 6, "taker_buy_volume": 193.9, "taker_buy_quote": 20.30133}, {"ts": 1769433720000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 73539.8, "quote_volume": 7692.26308, "trades": 23, "taker_buy_volume": 1910.0, "taker_buy_quote": 199.786}, {"ts": 1769433780000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4292.8, "quote_volume": 448.5976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433840000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 4664.5, "quote_volume": 487.8845, "trades": 4, "taker_buy_volume": 4442.5, "taker_buy_quote": 464.6855}, {"ts": 1769433900000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 101067.5, "quote_volume": 10571.66052, "trades": 28, "taker_buy_volume": 100432.6, "taker_buy_quote": 10505.27876}, {"ts": 1769433960000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 117411.4, "quote_volume": 12301.49543, "trades": 69, "taker_buy_volume": 112311.6, "taker_buy_quote": 11767.54637}, {"ts": 1769434020000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 6789.8, "quote_volume": 710.86483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434080000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 67133.5, "quote_volume": 7022.21149, "trades": 24, "taker_buy_volume": 2169.9, "taker_buy_quote": 227.01893}, {"ts": 1769434140000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 2932.4, "quote_volume": 306.40839, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434200000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 4147.3, "quote_volume": 433.36654, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 94.05}, {"ts": 1769434260000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 1435.8, "quote_volume": 149.90889, "trades": 17, "taker_buy_volume": 580.3, "taker_buy_quote": 60.59469}, {"ts": 1769434320000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 2378.2, "quote_volume": 248.52092, "trades": 14, "taker_buy_volume": 2003.0, "taker_buy_quote": 209.32018}, {"ts": 1769434380000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 30175.9, "quote_volume": 3151.20264, "trades": 14, "taker_buy_volume": 669.2, "taker_buy_quote": 69.99832}, {"ts": 1769434440000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 2704.7, "quote_volume": 282.61456, "trades": 10, "taker_buy_volume": 2287.9, "taker_buy_quote": 239.08555}, {"ts": 1769434500000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 32353.5, "quote_volume": 3380.91494, "trades": 18, "taker_buy_volume": 20041.1, "taker_buy_quote": 2094.29495}, {"ts": 1769434560000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 3587.6, "quote_volume": 374.54544, "trades": 19, "taker_buy_volume": 1050.9, "taker_buy_quote": 109.71396}, {"ts": 1769434620000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 83836.1, "quote_volume": 8744.61655, "trades": 36, "taker_buy_volume": 33435.3, "taker_buy_quote": 3487.31688}, {"ts": 1769434680000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 14353.8, "quote_volume": 1498.53828, "trades": 16, "taker_buy_volume": 1156.3, "taker_buy_quote": 120.72826}, {"ts": 1769434740000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 4599.8, "quote_volume": 480.19071, "trades": 6, "taker_buy_volume": 3415.7, "taker_buy_quote": 356.59908}, {"ts": 1769434800000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 9004.8, "quote_volume": 940.9921, "trades": 20, "taker_buy_volume": 8287.4, "taker_buy_quote": 866.04668}, {"ts": 1769434860000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 5899.7, "quote_volume": 616.94935, "trades": 8, "taker_buy_volume": 4307.0, "taker_buy_quote": 450.5122}, {"ts": 1769434920000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 14096.7, "quote_volume": 1473.08148, "trades": 10, "taker_buy_volume": 2955.3, "taker_buy_quote": 308.82885}, {"ts": 1769434980000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 245.1, "quote_volume": 25.58844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435040000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 2194.3, "quote_volume": 229.08492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435100000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 812.9, "quote_volume": 84.92194, "trades": 8, "taker_buy_volume": 400.9, "taker_buy_quote": 41.89405}, {"ts": 1769435160000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 2271.8, "quote_volume": 237.46509, "trades": 7, "taker_buy_volume": 2026.3, "taker_buy_quote": 211.83489}, {"ts": 1769435220000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 7595.9, "quote_volume": 794.49968, "trades": 12, "taker_buy_volume": 6381.3, "taker_buy_quote": 667.48398}, {"ts": 1769435280000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 1818.7, "quote_volume": 190.37826, "trades": 5, "taker_buy_volume": 1422.4, "taker_buy_quote": 148.92528}, {"ts": 1769435340000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 2860.9, "quote_volume": 299.2192, "trades": 9, "taker_buy_volume": 499.3, "taker_buy_quote": 52.22678}, {"ts": 1769435400000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 104651.5, "quote_volume": 10936.08175, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435460000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 327.7, "quote_volume": 34.24465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435520000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 7289.4, "quote_volume": 761.68426, "trades": 19, "taker_buy_volume": 6407.2, "taker_buy_quote": 669.5524}, {"ts": 1769435580000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 5524.3, "quote_volume": 577.28935, "trades": 8, "taker_buy_volume": 4237.3, "taker_buy_quote": 442.79785}, {"ts": 1769435640000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 3436.5, "quote_volume": 359.07137, "trades": 11, "taker_buy_volume": 287.3, "taker_buy_quote": 30.02285}, {"ts": 1769435700000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 512.0, "quote_volume": 53.47004, "trades": 4, "taker_buy_volume": 172.4, "taker_buy_quote": 18.0158}, {"ts": 1769435760000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 2783.5, "quote_volume": 290.77605, "trades": 10, "taker_buy_volume": 1786.5, "taker_buy_quote": 186.68925}, {"ts": 1769435820000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 7488.8, "quote_volume": 782.46779, "trades": 20, "taker_buy_volume": 6370.7, "taker_buy_quote": 665.73815}, {"ts": 1769435880000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 14123.0, "quote_volume": 1477.24389, "trades": 11, "taker_buy_volume": 13903.9, "taker_buy_quote": 1454.34794}, {"ts": 1769435940000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 728.8, "quote_volume": 76.19406, "trades": 6, "taker_buy_volume": 344.6, "taker_buy_quote": 36.04516}, {"ts": 1769436000000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 7628.4, "quote_volume": 797.92108, "trades": 15, "taker_buy_volume": 2069.4, "taker_buy_quote": 216.45924}, {"ts": 1769436060000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 8925.3, "quote_volume": 932.21201, "trades": 32, "taker_buy_volume": 674.2, "taker_buy_quote": 70.46156}, {"ts": 1769436120000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 15951.2, "quote_volume": 1668.45891, "trades": 28, "taker_buy_volume": 13522.2, "taker_buy_quote": 1414.42212}, {"ts": 1769436180000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1419.9, "quote_volume": 148.51102, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436240000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 35739.2, "quote_volume": 3734.72918, "trades": 13, "taker_buy_volume": 95.8, "taker_buy_quote": 10.0111}, {"ts": 1769436300000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 8678.7, "quote_volume": 906.6539, "trades": 30, "taker_buy_volume": 6127.1, "taker_buy_quote": 640.17686}, {"ts": 1769436360000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1402.3, "quote_volume": 146.54619, "trades": 9, "taker_buy_volume": 133.5, "taker_buy_quote": 13.95659}, {"ts": 1769436420000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1044, "volume": 6425.2, "quote_volume": 670.80046, "trades": 21, "taker_buy_volume": 3985.2, "taker_buy_quote": 416.07308}, {"ts": 1769436480000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 11064.1, "quote_volume": 1155.09204, "trades": 21, "taker_buy_volume": 4345.9, "taker_buy_quote": 453.71196}, {"ts": 1769436540000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 34478.4, "quote_volume": 3599.52216, "trades": 23, "taker_buy_volume": 28892.6, "taker_buy_quote": 3016.38744}, {"ts": 1769436600000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 15100.8, "quote_volume": 1574.74291, "trades": 49, "taker_buy_volume": 4524.8, "taker_buy_quote": 471.85085}, {"ts": 1769436660000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 189453.2, "quote_volume": 19722.07812, "trades": 112, "taker_buy_volume": 1203.0, "taker_buy_quote": 125.2323}, {"ts": 1769436720000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 40413.9, "quote_volume": 4208.95366, "trades": 60, "taker_buy_volume": 16193.1, "taker_buy_quote": 1686.76233}, {"ts": 1769436780000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 96983.7, "quote_volume": 10105.32382, "trades": 100, "taker_buy_volume": 4999.7, "taker_buy_quote": 520.85349}, {"ts": 1769436840000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 25495.7, "quote_volume": 2654.16052, "trades": 19, "taker_buy_volume": 430.0, "taker_buy_quote": 44.806}, {"ts": 1769436900000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 9418.9, "quote_volume": 982.75947, "trades": 32, "taker_buy_volume": 6545.8, "taker_buy_quote": 682.86563}, {"ts": 1769436960000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 54170.0, "quote_volume": 5655.06855, "trades": 27, "taker_buy_volume": 45439.2, "taker_buy_quote": 4743.85248}, {"ts": 1769437020000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 6476.2, "quote_volume": 675.26546, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437080000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 2581.8, "quote_volume": 269.25713, "trades": 10, "taker_buy_volume": 2184.5, "taker_buy_quote": 227.84335}, {"ts": 1769437140000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 14234.7, "quote_volume": 1483.25574, "trades": 19, "taker_buy_volume": 227.5, "taker_buy_quote": 23.7055}, {"ts": 1769437200000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 6244.3, "quote_volume": 650.42073, "trades": 18, "taker_buy_volume": 1960.3, "taker_buy_quote": 204.26326}, {"ts": 1769437260000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 463.9, "quote_volume": 48.33838, "trades": 4, "taker_buy_volume": 151.2, "taker_buy_quote": 15.75504}, {"ts": 1769437320000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 9800.4, "quote_volume": 1021.20168, "trades": 18, "taker_buy_volume": 4509.8, "taker_buy_quote": 469.92116}, {"ts": 1769437380000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 30275.4, "quote_volume": 3154.66825, "trades": 21, "taker_buy_volume": 13403.4, "taker_buy_quote": 1396.63428}, {"ts": 1769437440000, "open": 0.1042, "high": 0.1043, "low": 0.1041, "close": 0.1042, "volume": 17102.6, "quote_volume": 1783.06637, "trades": 14, "taker_buy_volume": 16699.1, "taker_buy_quote": 1741.038}, {"ts": 1769437500000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 238.0, "quote_volume": 24.7996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437560000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 270.7, "quote_volume": 28.20694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437620000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 116402.2, "quote_volume": 12151.01827, "trades": 53, "taker_buy_volume": 111695.8, "taker_buy_quote": 11659.69217}, {"ts": 1769437680000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 22505.8, "quote_volume": 2347.36453, "trades": 19, "taker_buy_volume": 21111.5, "taker_buy_quote": 2201.93904}, {"ts": 1769437740000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 33384.4, "quote_volume": 3481.96791, "trades": 38, "taker_buy_volume": 12226.3, "taker_buy_quote": 1275.20309}, {"ts": 1769437800000, "open": 0.1043, "high": 0.1043, "low": 0.104, "close": 0.1041, "volume": 8624.0, "quote_volume": 898.03427, "trades": 23, "taker_buy_volume": 6320.5, "taker_buy_quote": 657.96405}, {"ts": 1769437860000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 23749.8, "quote_volume": 2473.31945, "trades": 37, "taker_buy_volume": 9844.1, "taker_buy_quote": 1025.72093}, {"ts": 1769437920000, "open": 0.1043, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 40245.9, "quote_volume": 4197.99503, "trades": 53, "taker_buy_volume": 24119.7, "taker_buy_quote": 2516.44331}, {"ts": 1769437980000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 53538.9, "quote_volume": 5584.11685, "trades": 41, "taker_buy_volume": 26724.2, "taker_buy_quote": 2787.34364}, {"ts": 1769438040000, "open": 0.1043, "high": 0.1051, "low": 0.1043, "close": 0.1049, "volume": 682474.4, "quote_volume": 71627.44698, "trades": 400, "taker_buy_volume": 313480.1, "taker_buy_quote": 32894.9556}, {"ts": 1769438100000, "open": 0.1049, "high": 0.1055, "low": 0.1049, "close": 0.1054, "volume": 663107.1, "quote_volume": 69841.96945, "trades": 322, "taker_buy_volume": 367714.4, "taker_buy_quote": 38739.50862}, {"ts": 1769438160000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 309345.4, "quote_volume": 32632.89664, "trades": 202, "taker_buy_volume": 116399.0, "taker_buy_quote": 12282.15017}, {"ts": 1769438220000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 73496.4, "quote_volume": 7731.97285, "trades": 47, "taker_buy_volume": 9671.4, "taker_buy_quote": 1017.45628}, {"ts": 1769438280000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 14832.7, "quote_volume": 1559.5082, "trades": 47, "taker_buy_volume": 8477.9, "taker_buy_quote": 891.19176}, {"ts": 1769438340000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 42293.9, "quote_volume": 4448.90526, "trades": 56, "taker_buy_volume": 24626.6, "taker_buy_quote": 2590.48382}, {"ts": 1769438400000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 7633.1, "quote_volume": 803.3473, "trades": 40, "taker_buy_volume": 5750.4, "taker_buy_quote": 605.26559}, {"ts": 1769438460000, "open": 0.1053, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 494235.2, "quote_volume": 52192.40128, "trades": 147, "taker_buy_volume": 133307.2, "taker_buy_quote": 14073.73021}, {"ts": 1769438520000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1053, "volume": 352232.8, "quote_volume": 37105.80205, "trades": 194, "taker_buy_volume": 84640.1, "taker_buy_quote": 8925.74495}, {"ts": 1769438580000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 141909.1, "quote_volume": 14930.13306, "trades": 155, "taker_buy_volume": 86507.7, "taker_buy_quote": 9101.62639}, {"ts": 1769438640000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 2097.0, "quote_volume": 220.45026, "trades": 16, "taker_buy_volume": 705.6, "taker_buy_quote": 74.21412}, {"ts": 1769438700000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 103185.5, "quote_volume": 10866.14955, "trades": 73, "taker_buy_volume": 93744.4, "taker_buy_quote": 9871.89896}, {"ts": 1769438760000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 11926.9, "quote_volume": 1255.90257, "trades": 31, "taker_buy_volume": 2079.0, "taker_buy_quote": 218.9187}, {"ts": 1769438820000, "open": 0.1053, "high": 0.1053, "low": 0.105, "close": 0.105, "volume": 152629.3, "quote_volume": 16063.50953, "trades": 65, "taker_buy_volume": 102384.7, "taker_buy_quote": 10778.04686}, {"ts": 1769438880000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 14651.4, "quote_volume": 1540.50051, "trades": 17, "taker_buy_volume": 14172.3, "taker_buy_quote": 1490.1471}, {"ts": 1769438940000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 1286.8, "quote_volume": 135.34768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439000000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 12607.6, "quote_volume": 1325.98772, "trades": 20, "taker_buy_volume": 9439.6, "taker_buy_quote": 993.03092}, {"ts": 1769439060000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 67388.8, "quote_volume": 7076.15078, "trades": 24, "taker_buy_volume": 95.2, "taker_buy_quote": 10.00552}, {"ts": 1769439120000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 123770.3, "quote_volume": 13002.92907, "trades": 75, "taker_buy_volume": 12266.3, "taker_buy_quote": 1288.68221}, {"ts": 1769439180000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 852.5, "quote_volume": 89.48304, "trades": 13, "taker_buy_volume": 307.7, "taker_buy_quote": 32.3085}, {"ts": 1769439240000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 6974.2, "quote_volume": 732.2635, "trades": 12, "taker_buy_volume": 1783.7, "taker_buy_quote": 187.2885}, {"ts": 1769439300000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 359.1, "quote_volume": 37.66959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439360000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 57971.1, "quote_volume": 6092.84684, "trades": 47, "taker_buy_volume": 42839.2, "taker_buy_quote": 4502.54089}, {"ts": 1769439420000, "open": 0.1051, "high": 0.1055, "low": 0.1051, "close": 0.1055, "volume": 19138.8, "quote_volume": 2015.7395, "trades": 55, "taker_buy_volume": 17083.3, "taker_buy_quote": 1799.15988}, {"ts": 1769439480000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 25310.6, "quote_volume": 2670.2683, "trades": 26, "taker_buy_volume": 18813.6, "taker_buy_quote": 1984.8348}, {"ts": 1769439540000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 30666.3, "quote_volume": 3238.30796, "trades": 12, "taker_buy_volume": 30133.1, "taker_buy_quote": 3182.05536}, {"ts": 1769439600000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 30470.3, "quote_volume": 3219.77665, "trades": 38, "taker_buy_volume": 28192.2, "taker_buy_quote": 2979.42714}, {"ts": 1769439660000, "open": 0.1056, "high": 0.1056, "low": 0.1053, "close": 0.1053, "volume": 36210.6, "quote_volume": 3814.19337, "trades": 50, "taker_buy_volume": 4524.5, "taker_buy_quote": 476.45259}, {"ts": 1769439720000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 16594.7, "quote_volume": 1749.43697, "trades": 27, "taker_buy_volume": 15075.5, "taker_buy_quote": 1589.3371}, {"ts": 1769439780000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 4810.5, "quote_volume": 507.51145, "trades": 18, "taker_buy_volume": 4196.6, "taker_buy_quote": 442.75932}, {"ts": 1769439840000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 2662.9, "quote_volume": 280.93595, "trades": 7, "taker_buy_volume": 1476.2, "taker_buy_quote": 155.7391}, {"ts": 1769439900000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 2233.4, "quote_volume": 235.6237, "trades": 12, "taker_buy_volume": 1771.1, "taker_buy_quote": 186.85105}, {"ts": 1769439960000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 21303.5, "quote_volume": 2247.40586, "trades": 13, "taker_buy_volume": 1645.0, "taker_buy_quote": 173.5475}, {"ts": 1769440020000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 17083.7, "quote_volume": 1800.89154, "trades": 19, "taker_buy_volume": 1344.1, "taker_buy_quote": 141.80255}, {"ts": 1769440080000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 6999.4, "quote_volume": 738.4367, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440140000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 10060.5, "quote_volume": 1061.38275, "trades": 16, "taker_buy_volume": 149.4, "taker_buy_quote": 15.7617}, {"ts": 1769440200000, "open": 0.1055, "high": 0.1061, "low": 0.1055, "close": 0.106, "volume": 338488.6, "quote_volume": 35848.22798, "trades": 196, "taker_buy_volume": 187078.6, "taker_buy_quote": 19818.90597}, {"ts": 1769440260000, "open": 0.106, "high": 0.1065, "low": 0.106, "close": 0.1061, "volume": 486001.7, "quote_volume": 51672.93246, "trades": 279, "taker_buy_volume": 321538.0, "taker_buy_quote": 34194.0422}, {"ts": 1769440320000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 146633.5, "quote_volume": 15519.44456, "trades": 98, "taker_buy_volume": 95389.7, "taker_buy_quote": 10095.87821}, {"ts": 1769440380000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 118845.4, "quote_volume": 12607.40444, "trades": 74, "taker_buy_volume": 109049.6, "taker_buy_quote": 11568.99209}, {"ts": 1769440440000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 4130.6, "quote_volume": 438.94864, "trades": 21, "taker_buy_volume": 3005.8, "taker_buy_quote": 319.41169}, {"ts": 1769440500000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 158062.2, "quote_volume": 16815.51738, "trades": 94, "taker_buy_volume": 109724.4, "taker_buy_quote": 11673.12041}, {"ts": 1769440560000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 54927.1, "quote_volume": 5828.30142, "trades": 72, "taker_buy_volume": 14943.6, "taker_buy_quote": 1585.72419}, {"ts": 1769440620000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 11102.6, "quote_volume": 1180.04954, "trades": 25, "taker_buy_volume": 8320.2, "taker_buy_quote": 884.51881}, {"ts": 1769440680000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 5044.4, "quote_volume": 535.60204, "trades": 21, "taker_buy_volume": 1236.8, "taker_buy_quote": 131.34816}, {"ts": 1769440740000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 18178.3, "quote_volume": 1928.71009, "trades": 26, "taker_buy_volume": 16049.4, "taker_buy_quote": 1702.84134}, {"ts": 1769440800000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 175659.7, "quote_volume": 18611.45692, "trades": 88, "taker_buy_volume": 4775.2, "taker_buy_quote": 505.55911}, {"ts": 1769440860000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 2811.9, "quote_volume": 297.78415, "trades": 18, "taker_buy_volume": 1301.5, "taker_buy_quote": 137.83924}, {"ts": 1769440920000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 47984.6, "quote_volume": 5081.54014, "trades": 24, "taker_buy_volume": 45810.0, "taker_buy_quote": 4851.279}, {"ts": 1769440980000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 10872.2, "quote_volume": 1150.52881, "trades": 32, "taker_buy_volume": 1653.2, "taker_buy_quote": 175.07388}, {"ts": 1769441040000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 20605.7, "quote_volume": 2179.30609, "trades": 61, "taker_buy_volume": 3029.7, "taker_buy_quote": 320.34596}, {"ts": 1769441100000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 99681.4, "quote_volume": 10520.35284, "trades": 60, "taker_buy_volume": 8901.0, "taker_buy_quote": 939.9456}, {"ts": 1769441160000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 9759.9, "quote_volume": 1030.61974, "trades": 19, "taker_buy_volume": 9249.4, "taker_buy_quote": 976.73664}, {"ts": 1769441220000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 118848.8, "quote_volume": 12549.66839, "trades": 40, "taker_buy_volume": 64584.1, "taker_buy_quote": 6820.03708}, {"ts": 1769441280000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 24271.6, "quote_volume": 2561.64305, "trades": 23, "taker_buy_volume": 11017.8, "taker_buy_quote": 1163.36715}, {"ts": 1769441340000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 115733.0, "quote_volume": 12200.53714, "trades": 41, "taker_buy_volume": 17216.1, "taker_buy_quote": 1816.39855}, {"ts": 1769441400000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 35237.7, "quote_volume": 3714.2608, "trades": 32, "taker_buy_volume": 2276.5, "taker_buy_quote": 240.04538}, {"ts": 1769441460000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 44357.7, "quote_volume": 4679.62206, "trades": 71, "taker_buy_volume": 29441.7, "taker_buy_quote": 3106.23541}, {"ts": 1769441520000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 187705.6, "quote_volume": 19775.00362, "trades": 92, "taker_buy_volume": 69397.6, "taker_buy_quote": 7309.77742}, {"ts": 1769441580000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 6316.4, "quote_volume": 665.34679, "trades": 11, "taker_buy_volume": 2784.4, "taker_buy_quote": 293.42719}, {"ts": 1769441640000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 2254.5, "quote_volume": 237.40836, "trades": 18, "taker_buy_volume": 1398.9, "taker_buy_quote": 147.32412}, {"ts": 1769441700000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 110600.1, "quote_volume": 11625.78487, "trades": 76, "taker_buy_volume": 62702.0, "taker_buy_quote": 6591.30494}, {"ts": 1769441760000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 48892.8, "quote_volume": 5148.38771, "trades": 41, "taker_buy_volume": 26450.2, "taker_buy_quote": 2785.20606}, {"ts": 1769441820000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 26206.9, "quote_volume": 2759.41497, "trades": 28, "taker_buy_volume": 18573.6, "taker_buy_quote": 1955.79247}, {"ts": 1769441880000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 4520.9, "quote_volume": 475.57789, "trades": 18, "taker_buy_volume": 2670.9, "taker_buy_quote": 280.98724}, {"ts": 1769441940000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 1759.7, "quote_volume": 185.09287, "trades": 13, "taker_buy_volume": 721.6, "taker_buy_quote": 75.91232}, {"ts": 1769442000000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1047, "volume": 248608.4, "quote_volume": 26065.5623, "trades": 171, "taker_buy_volume": 42973.3, "taker_buy_quote": 4503.61427}, {"ts": 1769442060000, "open": 0.1046, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 109798.8, "quote_volume": 11491.66732, "trades": 70, "taker_buy_volume": 37280.2, "taker_buy_quote": 3901.99074}, {"ts": 1769442120000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 95544.5, "quote_volume": 9995.92504, "trades": 97, "taker_buy_volume": 25797.2, "taker_buy_quote": 2700.05758}, {"ts": 1769442180000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 11033.6, "quote_volume": 1153.16571, "trades": 43, "taker_buy_volume": 1167.0, "taker_buy_quote": 122.04904}, {"ts": 1769442240000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 176636.0, "quote_volume": 18473.66838, "trades": 40, "taker_buy_volume": 148143.6, "taker_buy_quote": 15495.82605}, {"ts": 1769442300000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 10661.5, "quote_volume": 1115.77187, "trades": 34, "taker_buy_volume": 6279.2, "taker_buy_quote": 657.40272}, {"ts": 1769442360000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 17369.6, "quote_volume": 1815.0973, "trades": 14, "taker_buy_volume": 9007.8, "taker_buy_quote": 941.3151}, {"ts": 1769442420000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 380459.5, "quote_volume": 39722.7538, "trades": 54, "taker_buy_volume": 343999.7, "taker_buy_quote": 35916.21367}, {"ts": 1769442480000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 14992.5, "quote_volume": 1568.19111, "trades": 28, "taker_buy_volume": 6766.1, "taker_buy_quote": 707.73406}, {"ts": 1769442540000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 129886.5, "quote_volume": 13615.47155, "trades": 50, "taker_buy_volume": 56587.1, "taker_buy_quote": 5926.76142}, {"ts": 1769442600000, "open": 0.105, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 404404.1, "quote_volume": 42423.67713, "trades": 100, "taker_buy_volume": 346922.9, "taker_buy_quote": 36393.40756}, {"ts": 1769442660000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 13988.5, "quote_volume": 1466.22414, "trades": 59, "taker_buy_volume": 6101.2, "taker_buy_quote": 639.69665}, {"ts": 1769442720000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 13317.4, "quote_volume": 1395.66352, "trades": 20, "taker_buy_volume": 8607.3, "taker_buy_quote": 902.04504}, {"ts": 1769442780000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 242788.1, "quote_volume": 25422.61793, "trades": 78, "taker_buy_volume": 8486.4, "taker_buy_quote": 888.63328}, {"ts": 1769442840000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 8497.8, "quote_volume": 889.77976, "trades": 24, "taker_buy_volume": 6441.3, "taker_buy_quote": 674.4957}, {"ts": 1769442900000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 127083.6, "quote_volume": 13305.86174, "trades": 60, "taker_buy_volume": 1838.0, "taker_buy_quote": 192.60734}, {"ts": 1769442960000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 14957.0, "quote_volume": 1565.80652, "trades": 22, "taker_buy_volume": 11065.4, "taker_buy_quote": 1158.54738}, {"ts": 1769443020000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 16177.0, "quote_volume": 1693.70822, "trades": 23, "taker_buy_volume": 1155.8, "taker_buy_quote": 121.01226}, {"ts": 1769443080000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 125011.5, "quote_volume": 13088.70405, "trades": 28, "taker_buy_volume": 111700.0, "taker_buy_quote": 11694.99}, {"ts": 1769443140000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 711.9, "quote_volume": 74.53593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443200000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 57255.3, "quote_volume": 6003.5481, "trades": 48, "taker_buy_volume": 53318.2, "taker_buy_quote": 5590.53128}, {"ts": 1769443260000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 45089.0, "quote_volume": 4734.30921, "trades": 32, "taker_buy_volume": 34755.7, "taker_buy_quote": 3649.3485}, {"ts": 1769443320000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 35210.7, "quote_volume": 3694.40701, "trades": 16, "taker_buy_volume": 8444.4, "taker_buy_quote": 886.64697}, {"ts": 1769443380000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 51220.8, "quote_volume": 5383.16248, "trades": 45, "taker_buy_volume": 41224.1, "taker_buy_quote": 4332.50931}, {"ts": 1769443440000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 10018.6, "quote_volume": 1052.25371, "trades": 32, "taker_buy_volume": 1623.7, "taker_buy_quote": 170.56421}, {"ts": 1769443500000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 29816.3, "quote_volume": 3130.71055, "trades": 28, "taker_buy_volume": 24510.1, "taker_buy_quote": 2573.56812}, {"ts": 1769443560000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 17617.6, "quote_volume": 1846.52379, "trades": 43, "taker_buy_volume": 3257.1, "taker_buy_quote": 341.20546}, {"ts": 1769443620000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 22570.6, "quote_volume": 2363.5542, "trades": 20, "taker_buy_volume": 5282.2, "taker_buy_quote": 553.47954}, {"ts": 1769443680000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 103632.3, "quote_volume": 10862.09536, "trades": 67, "taker_buy_volume": 47448.6, "taker_buy_quote": 4971.4234}, {"ts": 1769443740000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 14230.3, "quote_volume": 1491.4749, "trades": 24, "taker_buy_volume": 8194.6, "taker_buy_quote": 858.96888}, {"ts": 1769443800000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 21380.7, "quote_volume": 2238.54245, "trades": 24, "taker_buy_volume": 1127.1, "taker_buy_quote": 118.00737}, {"ts": 1769443860000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 2871.4, "quote_volume": 300.8925, "trades": 14, "taker_buy_volume": 1518.6, "taker_buy_quote": 159.14928}, {"ts": 1769443920000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 7763.2, "quote_volume": 812.83943, "trades": 16, "taker_buy_volume": 2041.7, "taker_buy_quote": 213.80482}, {"ts": 1769443980000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 29213.9, "quote_volume": 3057.04214, "trades": 25, "taker_buy_volume": 12437.4, "taker_buy_quote": 1302.18072}, {"ts": 1769444040000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 32451.9, "quote_volume": 3401.22312, "trades": 20, "taker_buy_volume": 30544.9, "taker_buy_quote": 3201.36952}, {"ts": 1769444100000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 25407.0, "quote_volume": 2659.80341, "trades": 32, "taker_buy_volume": 3608.2, "taker_buy_quote": 377.76348}, {"ts": 1769444160000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 120734.5, "quote_volume": 12613.9377, "trades": 39, "taker_buy_volume": 150.9, "taker_buy_quote": 15.76905}, {"ts": 1769444220000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 11085.7, "quote_volume": 1158.304, "trades": 14, "taker_buy_volume": 9720.1, "taker_buy_quote": 1015.73536}, {"ts": 1769444280000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 22992.6, "quote_volume": 2407.06936, "trades": 28, "taker_buy_volume": 18466.5, "taker_buy_quote": 1933.28936}, {"ts": 1769444340000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 9247.9, "quote_volume": 967.31333, "trades": 19, "taker_buy_volume": 2315.2, "taker_buy_quote": 242.18138}, {"ts": 1769444400000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 10690.2, "quote_volume": 1119.27158, "trades": 41, "taker_buy_volume": 7345.2, "taker_buy_quote": 769.05008}, {"ts": 1769444460000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 113548.9, "quote_volume": 11908.41792, "trades": 39, "taker_buy_volume": 91094.3, "taker_buy_quote": 9555.16081}, {"ts": 1769444520000, "open": 0.1048, "high": 0.1055, "low": 0.1048, "close": 0.1054, "volume": 338646.6, "quote_volume": 35687.95089, "trades": 129, "taker_buy_volume": 187301.0, "taker_buy_quote": 19731.55857}, {"ts": 1769444580000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 22223.0, "quote_volume": 2342.41699, "trades": 52, "taker_buy_volume": 15005.7, "taker_buy_quote": 1581.74296}, {"ts": 1769444640000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 97769.4, "quote_volume": 10306.01112, "trades": 60, "taker_buy_volume": 80908.6, "taker_buy_quote": 8527.89088}, {"ts": 1769444700000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 2663.6, "quote_volume": 280.70913, "trades": 20, "taker_buy_volume": 921.1, "taker_buy_quote": 97.08394}, {"ts": 1769444760000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 20519.3, "quote_volume": 2158.73566, "trades": 35, "taker_buy_volume": 352.0, "taker_buy_quote": 37.05063}, {"ts": 1769444820000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 4721.0, "quote_volume": 497.09086, "trades": 21, "taker_buy_volume": 2466.9, "taker_buy_quote": 259.76457}, {"ts": 1769444880000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 11692.9, "quote_volume": 1230.48692, "trades": 28, "taker_buy_volume": 5073.4, "taker_buy_quote": 534.21621}, {"ts": 1769444940000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 236.2, "quote_volume": 24.82462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445000000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 28868.0, "quote_volume": 3036.84449, "trades": 31, "taker_buy_volume": 12249.4, "taker_buy_quote": 1288.63688}, {"ts": 1769445060000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 53452.1, "quote_volume": 5613.03046, "trades": 41, "taker_buy_volume": 37274.2, "taker_buy_quote": 3914.16393}, {"ts": 1769445120000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 1659.7, "quote_volume": 174.4516, "trades": 13, "taker_buy_volume": 1162.6, "taker_buy_quote": 122.20639}, {"ts": 1769445180000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 34670.8, "quote_volume": 3650.10997, "trades": 60, "taker_buy_volume": 19186.4, "taker_buy_quote": 2020.16938}, {"ts": 1769445240000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 8553.3, "quote_volume": 900.60204, "trades": 22, "taker_buy_volume": 2768.4, "taker_buy_quote": 291.51252}, {"ts": 1769445300000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 55202.7, "quote_volume": 5801.84016, "trades": 36, "taker_buy_volume": 51157.3, "taker_buy_quote": 5376.6472}, {"ts": 1769445360000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 13282.8, "quote_volume": 1397.32967, "trades": 20, "taker_buy_volume": 4383.8, "taker_buy_quote": 461.18432}, {"ts": 1769445420000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 96551.8, "quote_volume": 10138.89212, "trades": 56, "taker_buy_volume": 77454.8, "taker_buy_quote": 8133.33401}, {"ts": 1769445480000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 62646.1, "quote_volume": 6577.80572, "trades": 36, "taker_buy_volume": 24674.2, "taker_buy_quote": 2590.791}, {"ts": 1769445540000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 26607.5, "quote_volume": 2789.43309, "trades": 38, "taker_buy_volume": 3957.0, "taker_buy_quote": 415.07427}, {"ts": 1769445600000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 3751.8, "quote_volume": 393.19914, "trades": 12, "taker_buy_volume": 1155.3, "taker_buy_quote": 121.08594}, {"ts": 1769445660000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 7782.8, "quote_volume": 815.77113, "trades": 10, "taker_buy_volume": 1336.9, "taker_buy_quote": 140.24081}, {"ts": 1769445720000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 52740.3, "quote_volume": 5532.55767, "trades": 34, "taker_buy_volume": 40063.9, "taker_buy_quote": 4202.80331}, {"ts": 1769445780000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 75244.5, "quote_volume": 7885.75271, "trades": 50, "taker_buy_volume": 34683.6, "taker_buy_quote": 3634.84128}, {"ts": 1769445840000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 80170.8, "quote_volume": 8409.88711, "trades": 36, "taker_buy_volume": 75493.8, "taker_buy_quote": 7919.29962}, {"ts": 1769445900000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 2951.8, "quote_volume": 309.62056, "trades": 14, "taker_buy_volume": 1050.3, "taker_buy_quote": 110.17647}, {"ts": 1769445960000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 62157.0, "quote_volume": 6529.27327, "trades": 46, "taker_buy_volume": 50781.2, "taker_buy_quote": 5334.81427}, {"ts": 1769446020000, "open": 0.1052, "high": 0.1053, "low": 0.1049, "close": 0.105, "volume": 69378.6, "quote_volume": 7290.80923, "trades": 46, "taker_buy_volume": 31863.8, "taker_buy_quote": 3347.00015}, {"ts": 1769446080000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 72265.1, "quote_volume": 7587.7886, "trades": 22, "taker_buy_volume": 67395.8, "taker_buy_quote": 7076.559}, {"ts": 1769446140000, "open": 0.105, "high": 0.1056, "low": 0.105, "close": 0.1055, "volume": 285902.4, "quote_volume": 30123.20516, "trades": 170, "taker_buy_volume": 227624.6, "taker_buy_quote": 23981.19063}, {"ts": 1769446200000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1056, "volume": 164649.9, "quote_volume": 17401.58925, "trades": 92, "taker_buy_volume": 158298.1, "taker_buy_quote": 16730.4841}, {"ts": 1769446260000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 16416.9, "quote_volume": 1732.22476, "trades": 25, "taker_buy_volume": 7765.5, "taker_buy_quote": 819.52917}, {"ts": 1769446320000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 37780.6, "quote_volume": 3985.94243, "trades": 21, "taker_buy_volume": 37302.8, "taker_buy_quote": 3935.5579}, {"ts": 1769446380000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1798.4, "quote_volume": 189.92124, "trades": 14, "taker_buy_volume": 1199.9, "taker_buy_quote": 126.71964}, {"ts": 1769446440000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 3323.0, "quote_volume": 350.9088, "trades": 9, "taker_buy_volume": 2892.4, "taker_buy_quote": 305.43744}, {"ts": 1769446500000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 16682.6, "quote_volume": 1759.46917, "trades": 21, "taker_buy_volume": 3788.0, "taker_buy_quote": 399.8235}, {"ts": 1769446560000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 33993.5, "quote_volume": 3586.31425, "trades": 39, "taker_buy_volume": 24538.2, "taker_buy_quote": 2588.7801}, {"ts": 1769446620000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 346073.9, "quote_volume": 36476.47754, "trades": 161, "taker_buy_volume": 11654.2, "taker_buy_quote": 1228.3593}, {"ts": 1769446680000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 13751.4, "quote_volume": 1449.39756, "trades": 25, "taker_buy_volume": 12411.1, "taker_buy_quote": 1308.12994}, {"ts": 1769446740000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 10553.1, "quote_volume": 1110.48375, "trades": 13, "taker_buy_volume": 143.8, "taker_buy_quote": 15.14214}, {"ts": 1769446800000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 20999.6, "quote_volume": 2209.91705, "trades": 29, "taker_buy_volume": 8183.8, "taker_buy_quote": 861.69489}, {"ts": 1769446860000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1160.1, "quote_volume": 122.13045, "trades": 10, "taker_buy_volume": 579.9, "taker_buy_quote": 61.06347}, {"ts": 1769446920000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 45202.6, "quote_volume": 4766.34791, "trades": 41, "taker_buy_volume": 44153.2, "taker_buy_quote": 4655.63621}, {"ts": 1769446980000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 75346.7, "quote_volume": 7941.52469, "trades": 27, "taker_buy_volume": 11774.1, "taker_buy_quote": 1241.00058}, {"ts": 1769447040000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 2635.3, "quote_volume": 277.54916, "trades": 10, "taker_buy_volume": 147.6, "taker_buy_quote": 15.5718}, {"ts": 1769447100000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 1948.6, "quote_volume": 205.27042, "trades": 7, "taker_buy_volume": 828.4, "taker_buy_quote": 87.31336}, {"ts": 1769447160000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 45886.4, "quote_volume": 4832.01501, "trades": 31, "taker_buy_volume": 39211.9, "taker_buy_quote": 4129.21732}, {"ts": 1769447220000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 14496.7, "quote_volume": 1524.9087, "trades": 20, "taker_buy_volume": 553.9, "taker_buy_quote": 58.27028}, {"ts": 1769447280000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 13064.8, "quote_volume": 1374.42647, "trades": 24, "taker_buy_volume": 12764.8, "taker_buy_quote": 1342.86647}, {"ts": 1769447340000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 235985.7, "quote_volume": 24835.72103, "trades": 69, "taker_buy_volume": 226746.4, "taker_buy_quote": 23864.2735}, {"ts": 1769447400000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 114593.1, "quote_volume": 12062.05612, "trades": 57, "taker_buy_volume": 58621.2, "taker_buy_quote": 6173.22633}, {"ts": 1769447460000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 37516.5, "quote_volume": 3950.39649, "trades": 33, "taker_buy_volume": 12302.4, "taker_buy_quote": 1295.44272}, {"ts": 1769447520000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1501.5, "quote_volume": 158.08083, "trades": 7, "taker_buy_volume": 1049.7, "taker_buy_quote": 110.53341}, {"ts": 1769447580000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 20290.1, "quote_volume": 2138.43641, "trades": 14, "taker_buy_volume": 18888.8, "taker_buy_quote": 1990.87952}, {"ts": 1769447640000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 186902.3, "quote_volume": 19678.88633, "trades": 90, "taker_buy_volume": 7773.7, "taker_buy_quote": 818.55564}, {"ts": 1769447700000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 102908.9, "quote_volume": 10839.38258, "trades": 58, "taker_buy_volume": 79088.3, "taker_buy_quote": 8331.0295}, {"ts": 1769447760000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 9759.7, "quote_volume": 1028.45282, "trades": 14, "taker_buy_volume": 7564.1, "taker_buy_quote": 797.25614}, {"ts": 1769447820000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 148333.4, "quote_volume": 15608.36458, "trades": 44, "taker_buy_volume": 35792.3, "taker_buy_quote": 3768.82095}, {"ts": 1769447880000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 102829.0, "quote_volume": 10804.06491, "trades": 42, "taker_buy_volume": 42499.1, "taker_buy_quote": 4466.65541}, {"ts": 1769447940000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 39869.5, "quote_volume": 4190.28445, "trades": 18, "taker_buy_volume": 25361.8, "taker_buy_quote": 2665.52518}, {"ts": 1769448000000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 58209.8, "quote_volume": 6126.4515, "trades": 29, "taker_buy_volume": 57498.4, "taker_buy_quote": 6051.61222}, {"ts": 1769448060000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 39369.9, "quote_volume": 4145.30611, "trades": 30, "taker_buy_volume": 38311.8, "taker_buy_quote": 4034.00534}, {"ts": 1769448120000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 20723.4, "quote_volume": 2183.16461, "trades": 37, "taker_buy_volume": 15475.6, "taker_buy_quote": 1630.57029}, {"ts": 1769448180000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 3457.1, "quote_volume": 364.34976, "trades": 3, "taker_buy_volume": 3171.3, "taker_buy_quote": 334.25502}, {"ts": 1769448240000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 79049.9, "quote_volume": 8316.8472, "trades": 39, "taker_buy_volume": 85.1, "taker_buy_quote": 8.95252}, {"ts": 1769448300000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 32404.4, "quote_volume": 3405.70244, "trades": 22, "taker_buy_volume": 31872.1, "taker_buy_quote": 3349.75771}, {"ts": 1769448360000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 14303.7, "quote_volume": 1504.72032, "trades": 4, "taker_buy_volume": 14014.5, "taker_buy_quote": 1474.3254}, {"ts": 1769448420000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 43517.8, "quote_volume": 4578.04446, "trades": 14, "taker_buy_volume": 43236.8, "taker_buy_quote": 4548.51136}, {"ts": 1769448480000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 312.8, "quote_volume": 32.90656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448540000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 16815.8, "quote_volume": 1768.03567, "trades": 28, "taker_buy_volume": 1677.5, "taker_buy_quote": 176.44943}, {"ts": 1769448600000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 11801.6, "quote_volume": 1240.31684, "trades": 18, "taker_buy_volume": 298.3, "taker_buy_quote": 31.35133}, {"ts": 1769448660000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 43562.9, "quote_volume": 4578.41791, "trades": 36, "taker_buy_volume": 3139.2, "taker_buy_quote": 329.92992}, {"ts": 1769448720000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.1049, "volume": 302805.6, "quote_volume": 31769.91887, "trades": 173, "taker_buy_volume": 84552.9, "taker_buy_quote": 8866.8119}, {"ts": 1769448780000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 57223.8, "quote_volume": 5993.00144, "trades": 37, "taker_buy_volume": 502.9, "taker_buy_quote": 52.73918}, {"ts": 1769448840000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.1049, "volume": 32203.4, "quote_volume": 3380.84002, "trades": 22, "taker_buy_volume": 31416.2, "taker_buy_quote": 3298.32883}, {"ts": 1769448900000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 47076.8, "quote_volume": 4949.41742, "trades": 44, "taker_buy_volume": 35802.2, "taker_buy_quote": 3763.82128}, {"ts": 1769448960000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 18791.9, "quote_volume": 1978.74731, "trades": 42, "taker_buy_volume": 11780.1, "taker_buy_quote": 1240.44453}, {"ts": 1769449020000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 13335.1, "quote_volume": 1404.17167, "trades": 15, "taker_buy_volume": 1105.2, "taker_buy_quote": 116.3881}, {"ts": 1769449080000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 20715.6, "quote_volume": 2183.35268, "trades": 8, "taker_buy_volume": 20000.0, "taker_buy_quote": 2108.0}, {"ts": 1769449140000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 4594.8, "quote_volume": 484.32833, "trades": 13, "taker_buy_volume": 3297.8, "taker_buy_quote": 347.62453}, {"ts": 1769449200000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 6607.1, "quote_volume": 695.72763, "trades": 16, "taker_buy_volume": 3606.1, "taker_buy_quote": 379.72233}, {"ts": 1769449260000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 878.5, "quote_volume": 92.48317, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 52.65}, {"ts": 1769449320000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 73696.5, "quote_volume": 7752.8718, "trades": 19, "taker_buy_volume": 66738.2, "taker_buy_quote": 7020.85864}, {"ts": 1769449380000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 274.6, "quote_volume": 28.88792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449440000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1002.3, "quote_volume": 105.50631, "trades": 4, "taker_buy_volume": 643.5, "taker_buy_quote": 67.76055}, {"ts": 1769449500000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 4431.2, "quote_volume": 466.18673, "trades": 10, "taker_buy_volume": 244.9, "taker_buy_quote": 25.78797}, {"ts": 1769449560000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 7147.8, "quote_volume": 753.35666, "trades": 20, "taker_buy_volume": 1564.8, "taker_buy_quote": 164.92992}, {"ts": 1769449620000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 25128.0, "quote_volume": 2648.61511, "trades": 14, "taker_buy_volume": 1239.1, "taker_buy_quote": 130.72505}, {"ts": 1769449680000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 211.9, "quote_volume": 22.31307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449740000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 286.4, "quote_volume": 30.1647, "trades": 2, "taker_buy_volume": 67.8, "taker_buy_quote": 7.14612}, {"ts": 1769449800000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 2574.0, "quote_volume": 271.04719, "trades": 15, "taker_buy_volume": 536.7, "taker_buy_quote": 56.5195}, {"ts": 1769449860000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 14763.6, "quote_volume": 1556.21503, "trades": 26, "taker_buy_volume": 4679.0, "taker_buy_quote": 493.32521}, {"ts": 1769449920000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 14815.3, "quote_volume": 1564.47276, "trades": 15, "taker_buy_volume": 14436.7, "taker_buy_quote": 1524.51552}, {"ts": 1769449980000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 11508.3, "quote_volume": 1215.25496, "trades": 6, "taker_buy_volume": 11293.1, "taker_buy_quote": 1192.55136}, {"ts": 1769450040000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 6779.6, "quote_volume": 715.79031, "trades": 7, "taker_buy_volume": 5425.1, "taker_buy_quote": 572.89056}, {"ts": 1769450100000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 42303.0, "quote_volume": 4467.16838, "trades": 15, "taker_buy_volume": 41770.0, "taker_buy_quote": 4410.912}, {"ts": 1769450160000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 18959.2, "quote_volume": 2001.19022, "trades": 27, "taker_buy_volume": 15469.0, "taker_buy_quote": 1632.93499}, {"ts": 1769450220000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 5141.1, "quote_volume": 542.42961, "trades": 5, "taker_buy_volume": 435.6, "taker_buy_quote": 45.99936}, {"ts": 1769450280000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 10746.4, "quote_volume": 1132.71394, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450340000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 14439.2, "quote_volume": 1521.79026, "trades": 14, "taker_buy_volume": 1080.4, "taker_buy_quote": 113.8846}, {"ts": 1769450400000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 104157.0, "quote_volume": 10967.7032, "trades": 60, "taker_buy_volume": 8724.0, "taker_buy_quote": 918.6667}, {"ts": 1769450460000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 114595.3, "quote_volume": 12076.74767, "trades": 52, "taker_buy_volume": 89400.3, "taker_buy_quote": 9423.67343}, {"ts": 1769450520000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 41022.3, "quote_volume": 4327.85262, "trades": 16, "taker_buy_volume": 40956.2, "taker_buy_quote": 4320.88568}, {"ts": 1769450580000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 6520.4, "quote_volume": 687.59422, "trades": 29, "taker_buy_volume": 1588.5, "taker_buy_quote": 167.68144}, {"ts": 1769450640000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 340.1, "quote_volume": 35.88055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450700000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 657.7, "quote_volume": 69.38735, "trades": 7, "taker_buy_volume": 239.3, "taker_buy_quote": 25.24615}, {"ts": 1769450760000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 8900.6, "quote_volume": 938.14478, "trades": 18, "taker_buy_volume": 1350.3, "taker_buy_quote": 142.34316}, {"ts": 1769450820000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 1086.8, "quote_volume": 114.59969, "trades": 10, "taker_buy_volume": 509.7, "taker_buy_quote": 53.77335}, {"ts": 1769450880000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 715.2, "quote_volume": 75.41053, "trades": 8, "taker_buy_volume": 135.1, "taker_buy_quote": 14.25305}, {"ts": 1769450940000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 45293.6, "quote_volume": 4773.9103, "trades": 30, "taker_buy_volume": 35772.1, "taker_buy_quote": 3770.37934}, {"ts": 1769451000000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 68865.2, "quote_volume": 7258.39208, "trades": 55, "taker_buy_volume": 9213.2, "taker_buy_quote": 971.07128}, {"ts": 1769451060000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 35321.5, "quote_volume": 3719.83038, "trades": 9, "taker_buy_volume": 4764.3, "taker_buy_quote": 502.15722}, {"ts": 1769451120000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 201694.4, "quote_volume": 21258.5615, "trades": 38, "taker_buy_volume": 195158.7, "taker_buy_quote": 20569.72698}, {"ts": 1769451180000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 34124.9, "quote_volume": 3593.69961, "trades": 18, "taker_buy_volume": 616.6, "taker_buy_quote": 64.98964}, {"ts": 1769451240000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 1488.0, "quote_volume": 156.70537, "trades": 4, "taker_buy_volume": 189.7, "taker_buy_quote": 19.99438}, {"ts": 1769451300000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 61549.5, "quote_volume": 6478.12484, "trades": 20, "taker_buy_volume": 30490.0, "taker_buy_quote": 3210.597}, {"ts": 1769451360000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 75501.0, "quote_volume": 7938.00209, "trades": 59, "taker_buy_volume": 51581.7, "taker_buy_quote": 5423.72661}, {"ts": 1769451420000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 186725.5, "quote_volume": 19683.3865, "trades": 116, "taker_buy_volume": 62253.0, "taker_buy_quote": 6563.9964}, {"ts": 1769451480000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 332430.2, "quote_volume": 35074.34067, "trades": 185, "taker_buy_volume": 79154.3, "taker_buy_quote": 8350.69621}, {"ts": 1769451540000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 56025.8, "quote_volume": 5909.31573, "trades": 41, "taker_buy_volume": 43013.5, "taker_buy_quote": 4537.81931}, {"ts": 1769451600000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 38543.2, "quote_volume": 4062.49945, "trades": 18, "taker_buy_volume": 611.1, "taker_buy_quote": 64.45611}, {"ts": 1769451660000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 51150.7, "quote_volume": 5391.30034, "trades": 40, "taker_buy_volume": 12866.6, "taker_buy_quote": 1356.1562}, {"ts": 1769451720000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 3892.1, "quote_volume": 409.82604, "trades": 15, "taker_buy_volume": 1257.9, "taker_buy_quote": 132.47302}, {"ts": 1769451780000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 26705.2, "quote_volume": 2810.89892, "trades": 31, "taker_buy_volume": 6499.7, "taker_buy_quote": 683.92479}, {"ts": 1769451840000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 4175.1, "quote_volume": 439.93803, "trades": 22, "taker_buy_volume": 1912.8, "taker_buy_quote": 201.50205}, {"ts": 1769451900000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 31460.6, "quote_volume": 3319.11447, "trades": 26, "taker_buy_volume": 19617.1, "taker_buy_quote": 2069.62522}, {"ts": 1769451960000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 12080.9, "quote_volume": 1275.78413, "trades": 23, "taker_buy_volume": 7448.9, "taker_buy_quote": 786.64493}, {"ts": 1769452020000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 532.9, "quote_volume": 56.28276, "trades": 7, "taker_buy_volume": 85.2, "taker_buy_quote": 9.00564}, {"ts": 1769452080000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 261.6, "quote_volume": 27.62496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452140000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 369.2, "quote_volume": 39.01687, "trades": 4, "taker_buy_volume": 293.5, "taker_buy_quote": 31.02295}, {"ts": 1769452200000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 363873.7, "quote_volume": 38501.31671, "trades": 86, "taker_buy_volume": 309340.7, "taker_buy_quote": 32736.34731}, {"ts": 1769452260000, "open": 0.106, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 289108.6, "quote_volume": 30621.8843, "trades": 93, "taker_buy_volume": 65882.1, "taker_buy_quote": 6974.18977}, {"ts": 1769452320000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 142872.4, "quote_volume": 15126.31487, "trades": 46, "taker_buy_volume": 141238.2, "taker_buy_quote": 14953.30802}, {"ts": 1769452380000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 30805.1, "quote_volume": 3262.03946, "trades": 34, "taker_buy_volume": 8596.1, "taker_buy_quote": 911.1866}, {"ts": 1769452440000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 8031.0, "quote_volume": 850.45216, "trades": 12, "taker_buy_volume": 7288.4, "taker_buy_quote": 771.84156}, {"ts": 1769452500000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 3460.0, "quote_volume": 366.38264, "trades": 15, "taker_buy_volume": 2097.6, "taker_buy_quote": 222.13584}, {"ts": 1769452560000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 21500.5, "quote_volume": 2275.74592, "trades": 27, "taker_buy_volume": 148.8, "taker_buy_quote": 15.74304}, {"ts": 1769452620000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 56705.8, "quote_volume": 5993.73604, "trades": 13, "taker_buy_volume": 56035.6, "taker_buy_quote": 5922.96292}, {"ts": 1769452680000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1408.7, "quote_volume": 148.89959, "trades": 5, "taker_buy_volume": 149.1, "taker_buy_quote": 15.75987}, {"ts": 1769452740000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5279.3, "quote_volume": 558.02201, "trades": 12, "taker_buy_volume": 4697.4, "taker_buy_quote": 496.51518}, {"ts": 1769452800000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1098.1, "quote_volume": 116.1202, "trades": 11, "taker_buy_volume": 595.4, "taker_buy_quote": 62.98481}, {"ts": 1769452860000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 294970.0, "quote_volume": 31140.93101, "trades": 199, "taker_buy_volume": 24558.2, "taker_buy_quote": 2591.6352}, {"ts": 1769452920000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 11301.7, "quote_volume": 1193.33417, "trades": 17, "taker_buy_volume": 170.8, "taker_buy_quote": 18.0194}, {"ts": 1769452980000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 98228.6, "quote_volume": 10351.51839, "trades": 92, "taker_buy_volume": 199.1, "taker_buy_quote": 21.00505}, {"ts": 1769453040000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 7012.8, "quote_volume": 738.45819, "trades": 8, "taker_buy_volume": 103.5, "taker_buy_quote": 10.9089}, {"ts": 1769453100000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 30868.3, "quote_volume": 3250.53882, "trades": 23, "taker_buy_volume": 19854.5, "taker_buy_quote": 2090.81258}, {"ts": 1769453160000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 145691.5, "quote_volume": 15342.12813, "trades": 98, "taker_buy_volume": 6454.7, "taker_buy_quote": 679.84861}, {"ts": 1769453220000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 53467.4, "quote_volume": 5630.26621, "trades": 18, "taker_buy_volume": 53175.6, "taker_buy_quote": 5599.54727}, {"ts": 1769453280000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 17947.5, "quote_volume": 1891.6682, "trades": 33, "taker_buy_volume": 16772.1, "taker_buy_quote": 1767.78959}, {"ts": 1769453340000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 49439.4, "quote_volume": 5215.79424, "trades": 42, "taker_buy_volume": 45427.2, "taker_buy_quote": 4792.55466}, {"ts": 1769453400000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 2258.3, "quote_volume": 238.48691, "trades": 15, "taker_buy_volume": 1831.0, "taker_buy_quote": 193.37161}, {"ts": 1769453460000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 6167.8, "quote_volume": 651.28956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453520000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 15516.5, "quote_volume": 1636.96769, "trades": 25, "taker_buy_volume": 3808.2, "taker_buy_quote": 401.7651}, {"ts": 1769453580000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 3774.6, "quote_volume": 398.19095, "trades": 6, "taker_buy_volume": 3331.7, "taker_buy_quote": 351.49435}, {"ts": 1769453640000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1714.0, "quote_volume": 180.841, "trades": 8, "taker_buy_volume": 493.5, "taker_buy_quote": 52.07825}, {"ts": 1769453700000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 14979.1, "quote_volume": 1581.48731, "trades": 6, "taker_buy_volume": 11922.6, "taker_buy_quote": 1259.02656}, {"ts": 1769453760000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453820000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 3190.1, "quote_volume": 336.70695, "trades": 10, "taker_buy_volume": 1514.0, "taker_buy_quote": 159.8784}, {"ts": 1769453880000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 9584.6, "quote_volume": 1012.91387, "trades": 12, "taker_buy_volume": 1329.3, "taker_buy_quote": 140.50701}, {"ts": 1769453940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 222.7, "quote_volume": 23.53939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454000000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 22681.9, "quote_volume": 2401.71289, "trades": 36, "taker_buy_volume": 19349.6, "taker_buy_quote": 2048.94188}, {"ts": 1769454060000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 47286.8, "quote_volume": 5011.69069, "trades": 48, "taker_buy_volume": 23137.2, "taker_buy_quote": 2452.52832}, {"ts": 1769454120000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 15530.1, "quote_volume": 1645.37324, "trades": 28, "taker_buy_volume": 6947.1, "taker_buy_quote": 735.81223}, {"ts": 1769454180000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 12601.1, "quote_volume": 1334.45649, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454240000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 14807.2, "quote_volume": 1566.60176, "trades": 12, "taker_buy_volume": 104.1, "taker_buy_quote": 11.01378}, {"ts": 1769454300000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 12254.3, "quote_volume": 1295.51275, "trades": 20, "taker_buy_volume": 4993.8, "taker_buy_quote": 528.0779}, {"ts": 1769454360000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 4365.1, "quote_volume": 461.78038, "trades": 7, "taker_buy_volume": 3893.1, "taker_buy_quote": 411.88998}, {"ts": 1769454420000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 19676.0, "quote_volume": 2079.98189, "trades": 10, "taker_buy_volume": 2286.9, "taker_buy_quote": 241.95402}, {"ts": 1769454480000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 6155.3, "quote_volume": 650.61521, "trades": 8, "taker_buy_volume": 149.1, "taker_buy_quote": 15.75987}, {"ts": 1769454540000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 5263.0, "quote_volume": 556.32063, "trades": 8, "taker_buy_volume": 215.3, "taker_buy_quote": 22.77874}, {"ts": 1769454600000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 17335.8, "quote_volume": 1832.82312, "trades": 13, "taker_buy_volume": 4290.6, "taker_buy_quote": 453.94548}, {"ts": 1769454660000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 109867.8, "quote_volume": 11621.70031, "trades": 53, "taker_buy_volume": 67460.7, "taker_buy_quote": 7135.30689}, {"ts": 1769454720000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1760.6, "quote_volume": 186.02295, "trades": 14, "taker_buy_volume": 160.8, "taker_buy_quote": 16.99656}, {"ts": 1769454780000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 47916.8, "quote_volume": 5060.02259, "trades": 24, "taker_buy_volume": 27182.5, "taker_buy_quote": 2870.48051}, {"ts": 1769454840000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 350.2, "quote_volume": 36.98112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454900000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 44316.4, "quote_volume": 4679.81184, "trades": 15, "taker_buy_volume": 1115.5, "taker_buy_quote": 117.7968}, {"ts": 1769454960000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 59388.2, "quote_volume": 6267.09547, "trades": 47, "taker_buy_volume": 6747.3, "taker_buy_quote": 712.48506}, {"ts": 1769455020000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1144.5, "quote_volume": 120.83191, "trades": 5, "taker_buy_volume": 871.6, "taker_buy_quote": 92.04096}, {"ts": 1769455080000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 26429.0, "quote_volume": 2787.71547, "trades": 15, "taker_buy_volume": 19666.6, "taker_buy_quote": 2074.8263}, {"ts": 1769455140000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 13062.2, "quote_volume": 1378.0621, "trades": 28, "taker_buy_volume": 1418.7, "taker_buy_quote": 149.67285}, {"ts": 1769455200000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 5022.9, "quote_volume": 529.98241, "trades": 8, "taker_buy_volume": 664.6, "taker_buy_quote": 70.18176}, {"ts": 1769455260000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 84896.1, "quote_volume": 8948.06388, "trades": 30, "taker_buy_volume": 68646.1, "taker_buy_quote": 7235.29894}, {"ts": 1769455320000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 65237.8, "quote_volume": 6876.35198, "trades": 42, "taker_buy_volume": 12611.3, "taker_buy_quote": 1329.51888}, {"ts": 1769455380000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 3506.7, "quote_volume": 369.60618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455440000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 11490.8, "quote_volume": 1210.31384, "trades": 13, "taker_buy_volume": 1278.0, "taker_buy_quote": 134.7012}, {"ts": 1769455500000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 244.4, "quote_volume": 25.75976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455560000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 48356.8, "quote_volume": 5096.80672, "trades": 24, "taker_buy_volume": 4143.7, "taker_buy_quote": 436.74598}, {"ts": 1769455620000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 308.2, "quote_volume": 32.46106, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 8.0104}, {"ts": 1769455680000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 232.1, "quote_volume": 24.44013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455740000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 424.5, "quote_volume": 44.71882, "trades": 3, "taker_buy_volume": 189.7, "taker_buy_quote": 19.99438}, {"ts": 1769455800000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 9189.3, "quote_volume": 967.63329, "trades": 18, "taker_buy_volume": 1230.4, "taker_buy_quote": 129.56112}, {"ts": 1769455860000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 7177.0, "quote_volume": 756.4319, "trades": 15, "taker_buy_volume": 2017.6, "taker_buy_quote": 212.66453}, {"ts": 1769455920000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 214015.4, "quote_volume": 22535.6946, "trades": 101, "taker_buy_volume": 269.1, "taker_buy_quote": 28.33623}, {"ts": 1769455980000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 14068.1, "quote_volume": 1481.30857, "trades": 16, "taker_buy_volume": 2182.2, "taker_buy_quote": 229.78566}, {"ts": 1769456040000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1577.3, "quote_volume": 166.08969, "trades": 6, "taker_buy_volume": 1049.7, "taker_buy_quote": 110.53341}, {"ts": 1769456100000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 32150.5, "quote_volume": 3385.42125, "trades": 11, "taker_buy_volume": 21480.3, "taker_buy_quote": 2261.87559}, {"ts": 1769456160000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 3117.4, "quote_volume": 328.26222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456220000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 27093.5, "quote_volume": 2855.62217, "trades": 15, "taker_buy_volume": 26766.2, "taker_buy_quote": 2821.15748}, {"ts": 1769456280000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 5880.7, "quote_volume": 619.82578, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456340000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 274.1, "quote_volume": 28.89014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456400000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 879.2, "quote_volume": 92.76603, "trades": 9, "taker_buy_volume": 520.8, "taker_buy_quote": 54.95483}, {"ts": 1769456460000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 13392.3, "quote_volume": 1414.19015, "trades": 15, "taker_buy_volume": 1433.6, "taker_buy_quote": 151.38816}, {"ts": 1769456520000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 3274.6, "quote_volume": 345.76768, "trades": 9, "taker_buy_volume": 85.3, "taker_buy_quote": 9.00768}, {"ts": 1769456580000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1854.4, "quote_volume": 195.6392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456640000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 17265.5, "quote_volume": 1821.4727, "trades": 11, "taker_buy_volume": 179.6, "taker_buy_quote": 18.9478}, {"ts": 1769456700000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 603.8, "quote_volume": 63.64052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 2158.3, "quote_volume": 227.5397, "trades": 13, "taker_buy_volume": 399.4, "taker_buy_quote": 42.1367}, {"ts": 1769456820000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 5733.0, "quote_volume": 604.3567, "trades": 8, "taker_buy_volume": 763.7, "taker_buy_quote": 80.57035}, {"ts": 1769456880000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1556.1, "quote_volume": 164.14538, "trades": 11, "taker_buy_volume": 275.0, "taker_buy_quote": 29.0125}, {"ts": 1769456940000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 679.8, "quote_volume": 71.68034, "trades": 6, "taker_buy_volume": 294.2, "taker_buy_quote": 31.0381}, {"ts": 1769457000000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 11739.7, "quote_volume": 1237.39079, "trades": 8, "taker_buy_volume": 264.1, "taker_buy_quote": 27.86255}, {"ts": 1769457060000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1889.8, "quote_volume": 199.1536, "trades": 9, "taker_buy_volume": 104.5, "taker_buy_quote": 11.0143}, {"ts": 1769457120000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1635.5, "quote_volume": 172.21815, "trades": 8, "taker_buy_volume": 85.6, "taker_buy_quote": 9.01368}, {"ts": 1769457180000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 62303.5, "quote_volume": 6556.17409, "trades": 22, "taker_buy_volume": 60413.9, "taker_buy_quote": 6357.38817}, {"ts": 1769457240000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 15513.8, "quote_volume": 1629.18721, "trades": 21, "taker_buy_volume": 149.3, "taker_buy_quote": 15.69143}, {"ts": 1769457300000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 29637.4, "quote_volume": 3114.50272, "trades": 23, "taker_buy_volume": 1371.2, "taker_buy_quote": 144.13024}, {"ts": 1769457360000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 6230.4, "quote_volume": 655.10009, "trades": 4, "taker_buy_volume": 2850.5, "taker_buy_quote": 299.8726}, {"ts": 1769457420000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 2321.1, "quote_volume": 243.97789, "trades": 5, "taker_buy_volume": 302.8, "taker_buy_quote": 31.85456}, {"ts": 1769457480000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 1813.6, "quote_volume": 190.77717, "trades": 9, "taker_buy_volume": 1506.9, "taker_buy_quote": 158.543}, {"ts": 1769457540000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 12892.4, "quote_volume": 1355.48364, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457600000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 18215.0, "quote_volume": 1915.44249, "trades": 21, "taker_buy_volume": 10459.9, "taker_buy_quote": 1100.38148}, {"ts": 1769457660000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 25859.2, "quote_volume": 2721.87935, "trades": 29, "taker_buy_volume": 14913.3, "taker_buy_quote": 1569.91033}, {"ts": 1769457720000, "open": 0.1053, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 123857.0, "quote_volume": 13053.19146, "trades": 43, "taker_buy_volume": 118560.1, "taker_buy_quote": 12495.43427}, {"ts": 1769457780000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 310596.2, "quote_volume": 32736.81525, "trades": 91, "taker_buy_volume": 5379.3, "taker_buy_quote": 566.98357}, {"ts": 1769457840000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 458.6, "quote_volume": 48.30598, "trades": 4, "taker_buy_volume": 154.0, "taker_buy_quote": 16.2316}, {"ts": 1769457900000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 67125.8, "quote_volume": 7075.1048, "trades": 25, "taker_buy_volume": 66734.4, "taker_buy_quote": 7033.85978}, {"ts": 1769457960000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 62014.3, "quote_volume": 6536.3262, "trades": 20, "taker_buy_volume": 189.8, "taker_buy_quote": 20.0239}, {"ts": 1769458020000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5180.7, "quote_volume": 545.56628, "trades": 16, "taker_buy_volume": 3211.6, "taker_buy_quote": 338.22005}, {"ts": 1769458080000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 867.0, "quote_volume": 91.26136, "trades": 8, "taker_buy_volume": 379.9, "taker_buy_quote": 40.00347}, {"ts": 1769458140000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1315.9, "quote_volume": 138.43268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458200000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 9877.9, "quote_volume": 1040.11765, "trades": 11, "taker_buy_volume": 1100.0, "taker_buy_quote": 115.83}, {"ts": 1769458260000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 16267.2, "quote_volume": 1711.27257, "trades": 13, "taker_buy_volume": 228.1, "taker_buy_quote": 24.01893}, {"ts": 1769458320000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 292.7, "quote_volume": 30.76277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458380000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 426.6, "quote_volume": 44.84613, "trades": 3, "taker_buy_volume": 104.7, "taker_buy_quote": 11.01444}, {"ts": 1769458440000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 3529.0, "quote_volume": 370.90646, "trades": 10, "taker_buy_volume": 85.6, "taker_buy_quote": 9.00512}, {"ts": 1769458500000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 2489.7, "quote_volume": 261.69791, "trades": 7, "taker_buy_volume": 304.4, "taker_buy_quote": 32.02288}, {"ts": 1769458560000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 168352.7, "quote_volume": 17670.17536, "trades": 114, "taker_buy_volume": 4291.1, "taker_buy_quote": 450.53964}, {"ts": 1769458620000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458680000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 88585.9, "quote_volume": 9306.35636, "trades": 24, "taker_buy_volume": 80974.7, "taker_buy_quote": 8507.24653}, {"ts": 1769458740000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 4067.2, "quote_volume": 427.51188, "trades": 19, "taker_buy_volume": 2610.0, "taker_buy_quote": 274.39339}, {"ts": 1769458800000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 31320.7, "quote_volume": 3298.04573, "trades": 26, "taker_buy_volume": 4551.2, "taker_buy_quote": 479.24136}, {"ts": 1769458860000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 232.8, "quote_volume": 24.49056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458920000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 16518.6, "quote_volume": 1739.50064, "trades": 21, "taker_buy_volume": 2467.3, "taker_buy_quote": 259.89875}, {"ts": 1769458980000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1923.7, "quote_volume": 202.56561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459040000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 2220.6, "quote_volume": 233.57786, "trades": 17, "taker_buy_volume": 1566.8, "taker_buy_quote": 164.83496}, {"ts": 1769459100000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 8255.0, "quote_volume": 867.83879, "trades": 19, "taker_buy_volume": 1394.5, "taker_buy_quote": 146.58858}, {"ts": 1769459160000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 61266.1, "quote_volume": 6445.15654, "trades": 29, "taker_buy_volume": 30455.4, "taker_buy_quote": 3203.90808}, {"ts": 1769459220000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 17177.8, "quote_volume": 1807.38591, "trades": 15, "taker_buy_volume": 4776.2, "taker_buy_quote": 502.73759}, {"ts": 1769459280000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 2279.1, "quote_volume": 239.73847, "trades": 2, "taker_buy_volume": 2050.6, "taker_buy_quote": 215.72312}, {"ts": 1769459340000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 8513.6, "quote_volume": 895.59693, "trades": 7, "taker_buy_volume": 8175.7, "taker_buy_quote": 860.08364}, {"ts": 1769459400000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 2390.2, "quote_volume": 251.21953, "trades": 11, "taker_buy_volume": 95.1, "taker_buy_quote": 10.00452}, {"ts": 1769459460000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 7528.1, "quote_volume": 791.19072, "trades": 16, "taker_buy_volume": 93.6, "taker_buy_quote": 9.84672}, {"ts": 1769459520000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 2979.7, "quote_volume": 313.1403, "trades": 10, "taker_buy_volume": 2644.5, "taker_buy_quote": 277.93695}, {"ts": 1769459580000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 11713.8, "quote_volume": 1231.12038, "trades": 20, "taker_buy_volume": 1629.9, "taker_buy_quote": 171.30249}, {"ts": 1769459640000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 4338.2, "quote_volume": 455.88026, "trades": 8, "taker_buy_volume": 2642.6, "taker_buy_quote": 277.73726}, {"ts": 1769459700000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 14705.2, "quote_volume": 1545.51652, "trades": 10, "taker_buy_volume": 11700.1, "taker_buy_quote": 1229.68051}, {"ts": 1769459760000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 2106.0, "quote_volume": 221.36915, "trades": 10, "taker_buy_volume": 285.5, "taker_buy_quote": 30.0346}, {"ts": 1769459820000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 572.7, "quote_volume": 60.19077, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459880000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 11752.1, "quote_volume": 1235.14571, "trades": 17, "taker_buy_volume": 1950.0, "taker_buy_quote": 204.945}, {"ts": 1769459940000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 78603.2, "quote_volume": 8256.77123, "trades": 33, "taker_buy_volume": 34247.2, "taker_buy_quote": 3599.36572}, {"ts": 1769460000000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 7440.6, "quote_volume": 781.79591, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 94.59}, {"ts": 1769460060000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1820.7, "quote_volume": 191.1735, "trades": 14, "taker_buy_volume": 1433.8, "taker_buy_quote": 150.549}, {"ts": 1769460120000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1366.6, "quote_volume": 143.493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460180000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 314.8, "quote_volume": 33.05948, "trades": 4, "taker_buy_volume": 54.8, "taker_buy_quote": 5.75948}, {"ts": 1769460240000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 37766.5, "quote_volume": 3965.4825, "trades": 17, "taker_buy_volume": 1950.1, "taker_buy_quote": 204.7605}, {"ts": 1769460300000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 263.5, "quote_volume": 27.6675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460360000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 857.7, "quote_volume": 90.0585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460420000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1942.4, "quote_volume": 203.952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460480000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1949.5, "quote_volume": 204.6975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460540000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 11056.7, "quote_volume": 1160.31173, "trades": 23, "taker_buy_volume": 185.9, "taker_buy_quote": 19.5195}, {"ts": 1769460600000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 4610.6, "quote_volume": 483.90605, "trades": 21, "taker_buy_volume": 1300.4, "taker_buy_quote": 136.542}, {"ts": 1769460660000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1370.9, "quote_volume": 143.80741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460720000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 3102.4, "quote_volume": 325.44176, "trades": 13, "taker_buy_volume": 150.3, "taker_buy_quote": 15.76647}, {"ts": 1769460780000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 7003.2, "quote_volume": 734.63568, "trades": 25, "taker_buy_volume": 1449.0, "taker_buy_quote": 152.0001}, {"ts": 1769460840000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 66101.2, "quote_volume": 6927.52985, "trades": 54, "taker_buy_volume": 241.2, "taker_buy_quote": 25.27776}, {"ts": 1769460900000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 339.3, "quote_volume": 35.52471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460960000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 7815.6, "quote_volume": 818.94273, "trades": 10, "taker_buy_volume": 6494.1, "taker_buy_quote": 680.58168}, {"ts": 1769461020000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 257.0, "quote_volume": 26.9336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461080000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 42198.7, "quote_volume": 4426.37964, "trades": 16, "taker_buy_volume": 39218.0, "taker_buy_quote": 4113.97578}, {"ts": 1769461140000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 226.2, "quote_volume": 23.72838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461200000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 418.0, "quote_volume": 43.8482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461260000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 8044.4, "quote_volume": 844.63515, "trades": 13, "taker_buy_volume": 7775.9, "taker_buy_quote": 816.4695}, {"ts": 1769461320000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 1624.2, "quote_volume": 170.38811, "trades": 5, "taker_buy_volume": 95.3, "taker_buy_quote": 10.0065}, {"ts": 1769461380000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 296.2, "quote_volume": 31.07637, "trades": 2, "taker_buy_volume": 49.9, "taker_buy_quote": 5.2395}, {"ts": 1769461440000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 31745.0, "quote_volume": 3330.44109, "trades": 30, "taker_buy_volume": 16552.6, "taker_buy_quote": 1736.75833}, {"ts": 1769461500000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 256.3, "quote_volume": 26.88587, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461560000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 222.6, "quote_volume": 23.35074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461620000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 7168.1, "quote_volume": 751.93369, "trades": 20, "taker_buy_volume": 3439.0, "taker_buy_quote": 360.7511}, {"ts": 1769461680000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 305.1, "quote_volume": 32.00499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461740000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 4786.7, "quote_volume": 502.89231, "trades": 24, "taker_buy_volume": 3388.4, "taker_buy_quote": 355.95821}, {"ts": 1769461800000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 4103.2, "quote_volume": 431.62259, "trades": 17, "taker_buy_volume": 2011.7, "taker_buy_quote": 211.61584}, {"ts": 1769461860000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 2850.2, "quote_volume": 299.84104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461920000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 1674.3, "quote_volume": 175.9882, "trades": 5, "taker_buy_volume": 192.7, "taker_buy_quote": 20.27204}, {"ts": 1769461980000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 3236.7, "quote_volume": 340.46195, "trades": 10, "taker_buy_volume": 1896.8, "taker_buy_quote": 199.54336}, {"ts": 1769462040000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 256.2, "quote_volume": 26.95224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462100000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 1318.8, "quote_volume": 138.89519, "trades": 10, "taker_buy_volume": 930.0, "taker_buy_quote": 97.97846}, {"ts": 1769462160000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 282.0, "quote_volume": 29.6664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462220000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 739.2, "quote_volume": 77.76384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462280000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 34107.9, "quote_volume": 3591.54214, "trades": 19, "taker_buy_volume": 33180.4, "taker_buy_quote": 3493.90513}, {"ts": 1769462340000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1764.4, "quote_volume": 185.7384, "trades": 8, "taker_buy_volume": 1085.5, "taker_buy_quote": 114.30315}, {"ts": 1769462400000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 18377.3, "quote_volume": 1933.30052, "trades": 30, "taker_buy_volume": 3301.4, "taker_buy_quote": 347.31584}, {"ts": 1769462460000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 10408.1, "quote_volume": 1094.94068, "trades": 12, "taker_buy_volume": 85.6, "taker_buy_quote": 9.01368}, {"ts": 1769462520000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 311.6, "quote_volume": 32.78032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462580000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 454.7, "quote_volume": 47.85238, "trades": 3, "taker_buy_volume": 179.4, "taker_buy_quote": 18.89082}, {"ts": 1769462640000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 13533.7, "quote_volume": 1425.39309, "trades": 22, "taker_buy_volume": 12912.8, "taker_buy_quote": 1360.06582}, {"ts": 1769462700000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 121444.0, "quote_volume": 12809.37132, "trades": 48, "taker_buy_volume": 95247.0, "taker_buy_quote": 10045.70436}, {"ts": 1769462760000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 252.3, "quote_volume": 26.59242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462820000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1389.5, "quote_volume": 146.54422, "trades": 3, "taker_buy_volume": 909.2, "taker_buy_quote": 95.9206}, {"ts": 1769462880000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 26586.6, "quote_volume": 2805.33787, "trades": 13, "taker_buy_volume": 23692.1, "taker_buy_quote": 2499.99107}, {"ts": 1769462940000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 58492.4, "quote_volume": 6177.44171, "trades": 27, "taker_buy_volume": 58177.7, "taker_buy_quote": 6144.20939}, {"ts": 1769463000000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 42950.6, "quote_volume": 4543.12135, "trades": 29, "taker_buy_volume": 29031.2, "taker_buy_quote": 3070.48356}, {"ts": 1769463060000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 65352.3, "quote_volume": 6908.3185, "trades": 27, "taker_buy_volume": 64355.4, "taker_buy_quote": 6802.94617}, {"ts": 1769463120000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 24827.9, "quote_volume": 2624.40644, "trades": 23, "taker_buy_volume": 15318.1, "taker_buy_quote": 1619.24502}, {"ts": 1769463180000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3067.6, "quote_volume": 324.25959, "trades": 11, "taker_buy_volume": 1191.8, "taker_buy_quote": 125.98753}, {"ts": 1769463240000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 7288.0, "quote_volume": 771.60937, "trades": 18, "taker_buy_volume": 6779.9, "taker_buy_quote": 717.89326}, {"ts": 1769463300000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 12531.7, "quote_volume": 1325.82625, "trades": 13, "taker_buy_volume": 11256.2, "taker_buy_quote": 1190.90596}, {"ts": 1769463360000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 13272.9, "quote_volume": 1405.38811, "trades": 23, "taker_buy_volume": 11612.9, "taker_buy_quote": 1229.78389}, {"ts": 1769463420000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 19616.4, "quote_volume": 2075.41512, "trades": 10, "taker_buy_volume": 19616.4, "taker_buy_quote": 2075.41512}, {"ts": 1769463480000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 17916.5, "quote_volume": 1895.5657, "trades": 20, "taker_buy_volume": 13609.9, "taker_buy_quote": 1439.92742}, {"ts": 1769463540000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 50273.2, "quote_volume": 5323.54515, "trades": 32, "taker_buy_volume": 49879.9, "taker_buy_quote": 5281.97334}, {"ts": 1769463600000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 9362.6, "quote_volume": 992.05614, "trades": 20, "taker_buy_volume": 7932.7, "taker_buy_quote": 840.65222}, {"ts": 1769463660000, "open": 0.106, "high": 0.1065, "low": 0.1059, "close": 0.1065, "volume": 1176335.3, "quote_volume": 124915.98556, "trades": 360, "taker_buy_volume": 851619.5, "taker_buy_quote": 90463.92727}, {"ts": 1769463720000, "open": 0.1065, "high": 0.1067, "low": 0.1062, "close": 0.1066, "volume": 747771.0, "quote_volume": 79657.10184, "trades": 297, "taker_buy_volume": 557040.6, "taker_buy_quote": 59357.77943}, {"ts": 1769463780000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 3989.6, "quote_volume": 424.88503, "trades": 20, "taker_buy_volume": 3162.9, "taker_buy_quote": 336.877}, {"ts": 1769463840000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 9271.6, "quote_volume": 988.00143, "trades": 8, "taker_buy_volume": 8625.2, "taker_buy_quote": 919.15983}, {"ts": 1769463900000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 10073.1, "quote_volume": 1072.54129, "trades": 18, "taker_buy_volume": 7338.1, "taker_buy_quote": 781.50765}, {"ts": 1769463960000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 54932.1, "quote_volume": 5850.3455, "trades": 31, "taker_buy_volume": 3434.0, "taker_buy_quote": 365.95552}, {"ts": 1769464020000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 760.7, "quote_volume": 80.90075, "trades": 7, "taker_buy_volume": 383.4, "taker_buy_quote": 40.79376}, {"ts": 1769464080000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 1847.6, "quote_volume": 196.54714, "trades": 12, "taker_buy_volume": 1245.7, "taker_buy_quote": 132.55203}, {"ts": 1769464140000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 966.0, "quote_volume": 102.77394, "trades": 9, "taker_buy_volume": 629.9, "taker_buy_quote": 67.02136}, {"ts": 1769464200000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 5910.5, "quote_volume": 628.33615, "trades": 11, "taker_buy_volume": 500.0, "taker_buy_quote": 53.2}, {"ts": 1769464260000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 23675.8, "quote_volume": 2516.73754, "trades": 17, "taker_buy_volume": 4050.5, "taker_buy_quote": 430.56815}, {"ts": 1769464320000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 36426.3, "quote_volume": 3872.11569, "trades": 33, "taker_buy_volume": 25914.6, "taker_buy_quote": 2754.72198}, {"ts": 1769464380000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1452.8, "quote_volume": 154.43264, "trades": 8, "taker_buy_volume": 1048.4, "taker_buy_quote": 111.44492}, {"ts": 1769464440000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1288.5, "quote_volume": 136.8387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 6176.8, "quote_volume": 655.97616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464560000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 422138.0, "quote_volume": 44771.69135, "trades": 55, "taker_buy_volume": 1346.0, "taker_buy_quote": 142.8302}, {"ts": 1769464620000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 46186.7, "quote_volume": 4895.80802, "trades": 23, "taker_buy_volume": 263.2, "taker_buy_quote": 27.91702}, {"ts": 1769464680000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3636.9, "quote_volume": 385.48657, "trades": 6, "taker_buy_volume": 3388.6, "taker_buy_quote": 359.1916}, {"ts": 1769464740000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 7344.7, "quote_volume": 777.81373, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 10.6}, {"ts": 1769464800000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 69249.2, "quote_volume": 7333.65822, "trades": 21, "taker_buy_volume": 1679.4, "taker_buy_quote": 178.0164}, {"ts": 1769464860000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 7485.6, "quote_volume": 792.69549, "trades": 25, "taker_buy_volume": 3190.5, "taker_buy_quote": 337.87395}, {"ts": 1769464920000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 7296.6, "quote_volume": 772.0963, "trades": 6, "taker_buy_volume": 1160.2, "taker_buy_quote": 122.86518}, {"ts": 1769464980000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 73947.5, "quote_volume": 7828.73701, "trades": 43, "taker_buy_volume": 73483.4, "taker_buy_quote": 7779.6037}, {"ts": 1769465040000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 48504.8, "quote_volume": 5136.93065, "trades": 40, "taker_buy_volume": 35749.8, "taker_buy_quote": 3786.17615}, {"ts": 1769465100000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 323.9, "quote_volume": 34.26862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465160000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 400.2, "quote_volume": 42.34695, "trades": 3, "taker_buy_volume": 57.9, "taker_buy_quote": 6.13161}, {"ts": 1769465220000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3300.7, "quote_volume": 349.23107, "trades": 5, "taker_buy_volume": 170.1, "taker_buy_quote": 18.01359}, {"ts": 1769465280000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 36946.1, "quote_volume": 3908.69023, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465340000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2153.1, "quote_volume": 227.65321, "trades": 5, "taker_buy_volume": 705.4, "taker_buy_quote": 74.63132}, {"ts": 1769465400000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 59010.9, "quote_volume": 6238.43843, "trades": 19, "taker_buy_volume": 9863.0, "taker_buy_quote": 1043.5054}, {"ts": 1769465460000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 32516.0, "quote_volume": 3440.14206, "trades": 14, "taker_buy_volume": 8485.3, "taker_buy_quote": 897.74474}, {"ts": 1769465520000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 17075.4, "quote_volume": 1807.37922, "trades": 18, "taker_buy_volume": 16814.1, "taker_buy_quote": 1779.73368}, {"ts": 1769465580000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 114524.6, "quote_volume": 12129.50099, "trades": 25, "taker_buy_volume": 81617.5, "taker_buy_quote": 8644.6391}, {"ts": 1769465640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 6739.0, "quote_volume": 712.9862, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465700000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3411.9, "quote_volume": 360.86465, "trades": 14, "taker_buy_volume": 1219.1, "taker_buy_quote": 128.98078}, {"ts": 1769465760000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 8549.1, "quote_volume": 904.47126, "trades": 5, "taker_buy_volume": 8313.9, "taker_buy_quote": 879.61062}, {"ts": 1769465820000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 9994.1, "quote_volume": 1056.37637, "trades": 13, "taker_buy_volume": 7243.8, "taker_buy_quote": 765.66966}, {"ts": 1769465880000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 68006.2, "quote_volume": 7181.43942, "trades": 30, "taker_buy_volume": 2443.3, "taker_buy_quote": 258.01248}, {"ts": 1769465940000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 499.0, "quote_volume": 52.6445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466000000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 306270.7, "quote_volume": 32283.57043, "trades": 124, "taker_buy_volume": 64917.5, "taker_buy_quote": 6842.3549}, {"ts": 1769466060000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 19452.9, "quote_volume": 2050.32066, "trades": 21, "taker_buy_volume": 7182.1, "taker_buy_quote": 757.00093}, {"ts": 1769466120000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 13341.8, "quote_volume": 1406.17107, "trades": 4, "taker_buy_volume": 12795.3, "taker_buy_quote": 1348.62462}, {"ts": 1769466180000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 78955.1, "quote_volume": 8321.88557, "trades": 14, "taker_buy_volume": 78559.8, "taker_buy_quote": 8280.22095}, {"ts": 1769466240000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 15861.9, "quote_volume": 1671.84426, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466300000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 216212.9, "quote_volume": 22788.06167, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466360000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 3105.8, "quote_volume": 327.35132, "trades": 6, "taker_buy_volume": 2880.2, "taker_buy_quote": 303.57308}, {"ts": 1769466420000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1043.1, "quote_volume": 109.99995, "trades": 3, "taker_buy_volume": 572.1, "taker_buy_quote": 60.35655}, {"ts": 1769466480000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 75924.0, "quote_volume": 8002.3718, "trades": 19, "taker_buy_volume": 23711.6, "taker_buy_quote": 2501.5738}, {"ts": 1769466540000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 1067.0, "quote_volume": 112.41202, "trades": 4, "taker_buy_volume": 569.2, "taker_buy_quote": 59.99368}, {"ts": 1769466600000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 6384.3, "quote_volume": 672.2802, "trades": 17, "taker_buy_volume": 4278.9, "taker_buy_quote": 450.58158}, {"ts": 1769466660000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 6623.8, "quote_volume": 697.4603, "trades": 16, "taker_buy_volume": 339.9, "taker_buy_quote": 35.79147}, {"ts": 1769466720000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 351.1, "quote_volume": 36.98314, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 12.97474}, {"ts": 1769466780000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 78039.4, "quote_volume": 8228.35418, "trades": 21, "taker_buy_volume": 77296.7, "taker_buy_quote": 8150.05307}, {"ts": 1769466840000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 133502.5, "quote_volume": 14097.83767, "trades": 24, "taker_buy_volume": 133239.2, "taker_buy_quote": 14070.05952}, {"ts": 1769466900000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 9376.4, "quote_volume": 990.14784, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466960000, "open": 0.1056, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 5674.3, "quote_volume": 600.1537, "trades": 24, "taker_buy_volume": 3552.1, "taker_buy_quote": 375.67138}, {"ts": 1769467020000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 28557.1, "quote_volume": 3023.64218, "trades": 10, "taker_buy_volume": 23010.0, "taker_buy_quote": 2436.759}, {"ts": 1769467080000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 476.7, "quote_volume": 50.44432, "trades": 4, "taker_buy_volume": 94.6, "taker_buy_quote": 10.01814}, {"ts": 1769467140000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1164.5, "quote_volume": 123.29898, "trades": 3, "taker_buy_volume": 948.8, "taker_buy_quote": 100.47792}, {"ts": 1769467200000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 98588.1, "quote_volume": 10423.03668, "trades": 43, "taker_buy_volume": 4283.1, "taker_buy_quote": 452.72367}, {"ts": 1769467260000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 9028.8, "quote_volume": 954.38539, "trades": 15, "taker_buy_volume": 8666.8, "taker_buy_quote": 916.14394}, {"ts": 1769467320000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 308.8, "quote_volume": 32.64614, "trades": 2, "taker_buy_volume": 59.8, "taker_buy_quote": 6.32684}, {"ts": 1769467380000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 17815.2, "quote_volume": 1882.62076, "trades": 22, "taker_buy_volume": 3665.1, "taker_buy_quote": 387.41679}, {"ts": 1769467440000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 383.0, "quote_volume": 40.45996, "trades": 5, "taker_buy_volume": 151.6, "taker_buy_quote": 16.02412}, {"ts": 1769467500000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 274.9, "quote_volume": 29.02944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2232.9, "quote_volume": 236.01753, "trades": 11, "taker_buy_volume": 1325.9, "taker_buy_quote": 140.14763}, {"ts": 1769467620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 220.2, "quote_volume": 23.27514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467680000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 8103.1, "quote_volume": 856.49767, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467740000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1148.5, "quote_volume": 121.39645, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467800000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 364.2, "quote_volume": 38.45952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467860000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1528.5, "quote_volume": 161.56245, "trades": 8, "taker_buy_volume": 220.0, "taker_buy_quote": 23.254}, {"ts": 1769467920000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 231.4, "quote_volume": 24.45898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467980000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 4258.9, "quote_volume": 450.81957, "trades": 12, "taker_buy_volume": 3889.9, "taker_buy_quote": 411.80136}, {"ts": 1769468040000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3462.8, "quote_volume": 366.15971, "trades": 6, "taker_buy_volume": 1417.5, "taker_buy_quote": 149.9715}, {"ts": 1769468100000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1378.8, "quote_volume": 145.73916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468160000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1327.3, "quote_volume": 140.29561, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468220000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 526.8, "quote_volume": 55.69579, "trades": 7, "taker_buy_volume": 130.3, "taker_buy_quote": 13.78574}, {"ts": 1769468280000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468340000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 17468.3, "quote_volume": 1846.28664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468400000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 12086.2, "quote_volume": 1275.12356, "trades": 23, "taker_buy_volume": 132.0, "taker_buy_quote": 13.9392}, {"ts": 1769468460000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 7373.6, "quote_volume": 777.32177, "trades": 11, "taker_buy_volume": 1443.3, "taker_buy_quote": 152.26815}, {"ts": 1769468520000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 11902.5, "quote_volume": 1255.36379, "trades": 23, "taker_buy_volume": 5124.9, "taker_buy_quote": 540.6855}, {"ts": 1769468580000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 6947.9, "quote_volume": 732.28468, "trades": 10, "taker_buy_volume": 6708.1, "taker_buy_quote": 707.03374}, {"ts": 1769468640000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 5124.2, "quote_volume": 540.10017, "trades": 10, "taker_buy_volume": 4726.1, "taker_buy_quote": 498.14043}, {"ts": 1769468700000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 500.1, "quote_volume": 52.71054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468760000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 928.7, "quote_volume": 97.95455, "trades": 8, "taker_buy_volume": 695.7, "taker_buy_quote": 73.39635}, {"ts": 1769468820000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 275.8, "quote_volume": 29.0969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468880000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1074.6, "quote_volume": 113.3703, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468940000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 656.7, "quote_volume": 69.28185, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469000000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 29470.2, "quote_volume": 3112.07125, "trades": 21, "taker_buy_volume": 3401.9, "taker_buy_quote": 359.25877}, {"ts": 1769469060000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1343.8, "quote_volume": 141.88264, "trades": 9, "taker_buy_volume": 1117.4, "taker_buy_quote": 117.99744}, {"ts": 1769469120000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 2378.5, "quote_volume": 251.1211, "trades": 6, "taker_buy_volume": 1893.5, "taker_buy_quote": 199.9536}, {"ts": 1769469180000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 264.7, "quote_volume": 27.92585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469240000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 357.4, "quote_volume": 37.71351, "trades": 2, "taker_buy_volume": 78.1, "taker_buy_quote": 8.24736}, {"ts": 1769469300000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 6420.4, "quote_volume": 677.3522, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469360000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 13041.7, "quote_volume": 1375.86138, "trades": 10, "taker_buy_volume": 12662.0, "taker_buy_quote": 1335.841}, {"ts": 1769469420000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 4585.5, "quote_volume": 483.71417, "trades": 14, "taker_buy_volume": 1450.2, "taker_buy_quote": 152.9961}, {"ts": 1769469480000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 17196.2, "quote_volume": 1814.17126, "trades": 13, "taker_buy_volume": 94.9, "taker_buy_quote": 10.01195}, {"ts": 1769469540000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 13845.4, "quote_volume": 1459.44191, "trades": 11, "taker_buy_volume": 1134.8, "taker_buy_quote": 119.7214}, {"ts": 1769469600000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 6902.2, "quote_volume": 728.17453, "trades": 18, "taker_buy_volume": 5402.4, "taker_buy_quote": 569.96364}, {"ts": 1769469660000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 539.0, "quote_volume": 56.8645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469720000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 960.3, "quote_volume": 101.40768, "trades": 12, "taker_buy_volume": 677.7, "taker_buy_quote": 71.56512}, {"ts": 1769469780000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 9314.4, "quote_volume": 983.58049, "trades": 10, "taker_buy_volume": 85.2, "taker_buy_quote": 9.00564}, {"ts": 1769469840000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 5705.9, "quote_volume": 602.54304, "trades": 14, "taker_buy_volume": 5469.0, "taker_buy_quote": 577.5264}, {"ts": 1769469900000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 3348.9, "quote_volume": 353.77157, "trades": 13, "taker_buy_volume": 1376.7, "taker_buy_quote": 145.50725}, {"ts": 1769469960000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 370.7, "quote_volume": 39.14592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470020000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 235.8, "quote_volume": 24.90048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 215.8, "quote_volume": 22.78848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470140000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 582.0, "quote_volume": 61.49231, "trades": 4, "taker_buy_volume": 331.1, "taker_buy_quote": 34.99727}, {"ts": 1769470200000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 859.2, "quote_volume": 90.82782, "trades": 9, "taker_buy_volume": 487.7, "taker_buy_quote": 51.56027}, {"ts": 1769470260000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 296.2, "quote_volume": 31.30834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470320000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 19163.9, "quote_volume": 2029.20825, "trades": 23, "taker_buy_volume": 18895.1, "taker_buy_quote": 2000.76921}, {"ts": 1769470380000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 298.8, "quote_volume": 31.64292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470440000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 233.5, "quote_volume": 24.72765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470500000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 483.4, "quote_volume": 51.19206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470560000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 25307.3, "quote_volume": 2680.02088, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470620000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2214.4, "quote_volume": 234.28352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470680000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 29562.4, "quote_volume": 3130.66667, "trades": 24, "taker_buy_volume": 27268.4, "taker_buy_quote": 2887.73207}, {"ts": 1769470740000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 4782.0, "quote_volume": 506.35462, "trades": 10, "taker_buy_volume": 3141.4, "taker_buy_quote": 332.67426}, {"ts": 1769470800000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 31525.8, "quote_volume": 3338.93937, "trades": 14, "taker_buy_volume": 31226.0, "taker_buy_quote": 3307.19055}, {"ts": 1769470860000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 21654.9, "quote_volume": 2293.22491, "trades": 8, "taker_buy_volume": 84.9, "taker_buy_quote": 8.99091}, {"ts": 1769470920000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 23726.8, "quote_volume": 2510.26633, "trades": 12, "taker_buy_volume": 2680.3, "taker_buy_quote": 283.57574}, {"ts": 1769470980000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 596.1, "quote_volume": 63.04333, "trades": 5, "taker_buy_volume": 355.6, "taker_buy_quote": 37.62248}, {"ts": 1769471040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 2583.4, "quote_volume": 273.06538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471100000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 253.9, "quote_volume": 26.83723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471160000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 2458.9, "quote_volume": 259.87461, "trades": 8, "taker_buy_volume": 1004.2, "taker_buy_quote": 106.14394}, {"ts": 1769471220000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 322.9, "quote_volume": 34.09824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471280000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 290.6, "quote_volume": 30.69453, "trades": 2, "taker_buy_volume": 71.7, "taker_buy_quote": 7.57869}, {"ts": 1769471340000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 2641.7, "quote_volume": 278.93853, "trades": 16, "taker_buy_volume": 418.6, "taker_buy_quote": 44.21458}, {"ts": 1769471400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 9405.8, "quote_volume": 993.25248, "trades": 10, "taker_buy_volume": 8954.7, "taker_buy_quote": 945.61632}, {"ts": 1769471460000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 11172.9, "quote_volume": 1179.83601, "trades": 11, "taker_buy_volume": 55.0, "taker_buy_quote": 5.8135}, {"ts": 1769471520000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 31530.6, "quote_volume": 3326.50242, "trades": 7, "taker_buy_volume": 241.2, "taker_buy_quote": 25.47072}, {"ts": 1769471580000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 4087.3, "quote_volume": 431.52366, "trades": 15, "taker_buy_volume": 3135.1, "taker_buy_quote": 331.06656}, {"ts": 1769471640000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 894.4, "quote_volume": 94.38479, "trades": 8, "taker_buy_volume": 255.9, "taker_buy_quote": 27.02304}, {"ts": 1769471700000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 806.1, "quote_volume": 85.0862, "trades": 10, "taker_buy_volume": 426.5, "taker_buy_quote": 45.0384}, {"ts": 1769471760000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 741.3, "quote_volume": 78.24222, "trades": 6, "taker_buy_volume": 350.7, "taker_buy_quote": 37.03392}, {"ts": 1769471820000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 785.9, "quote_volume": 82.93804, "trades": 7, "taker_buy_volume": 255.9, "taker_buy_quote": 27.02304}, {"ts": 1769471880000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 769.2, "quote_volume": 81.17904, "trades": 7, "taker_buy_volume": 284.4, "taker_buy_quote": 30.03264}, {"ts": 1769471940000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1954.2, "quote_volume": 206.19654, "trades": 6, "taker_buy_volume": 284.4, "taker_buy_quote": 30.03264}, {"ts": 1769472000000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 54971.8, "quote_volume": 5799.5654, "trades": 20, "taker_buy_volume": 26101.8, "taker_buy_quote": 2753.7804}, {"ts": 1769472060000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 576.5, "quote_volume": 60.82075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472120000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 373.2, "quote_volume": 39.3726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472180000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1133.0, "quote_volume": 119.5315, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472240000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 44970.1, "quote_volume": 4744.3163, "trades": 22, "taker_buy_volume": 4548.6, "taker_buy_quote": 479.8773}, {"ts": 1769472300000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 6870.8, "quote_volume": 724.18232, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472360000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 454.8, "quote_volume": 47.94336, "trades": 4, "taker_buy_volume": 74.4, "taker_buy_quote": 7.8492}, {"ts": 1769472420000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 422.4, "quote_volume": 44.53988, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 19.9606}, {"ts": 1769472480000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 6337.4, "quote_volume": 668.54562, "trades": 9, "taker_buy_volume": 5836.6, "taker_buy_quote": 615.7613}, {"ts": 1769472540000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 593.5, "quote_volume": 62.58335, "trades": 5, "taker_buy_volume": 284.5, "taker_buy_quote": 30.01475}, {"ts": 1769472600000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 16380.5, "quote_volume": 1728.14275, "trades": 15, "taker_buy_volume": 15615.0, "taker_buy_quote": 1647.3825}, {"ts": 1769472660000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 523.3, "quote_volume": 55.21669, "trades": 4, "taker_buy_volume": 85.4, "taker_buy_quote": 9.01824}, {"ts": 1769472720000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 334.2, "quote_volume": 35.2581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472780000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 313.7, "quote_volume": 33.09535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472840000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 18582.1, "quote_volume": 1959.78503, "trades": 9, "taker_buy_volume": 84.8, "taker_buy_quote": 8.9464}, {"ts": 1769472900000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 400.8, "quote_volume": 42.26235, "trades": 5, "taker_buy_volume": 180.3, "taker_buy_quote": 19.02165}, {"ts": 1769472960000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 500.0, "quote_volume": 52.70852, "trades": 4, "taker_buy_volume": 85.2, "taker_buy_quote": 8.9886}, {"ts": 1769473020000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 22445.5, "quote_volume": 2368.00025, "trades": 12, "taker_buy_volume": 22043.9, "taker_buy_quote": 2325.63145}, {"ts": 1769473080000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473140000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 9739.2, "quote_volume": 1028.43804, "trades": 4, "taker_buy_volume": 9524.4, "taker_buy_quote": 1005.77664}, {"ts": 1769473200000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 295.9, "quote_volume": 31.21745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473260000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 16127.2, "quote_volume": 1701.4196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473320000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 3766.3, "quote_volume": 397.31461, "trades": 3, "taker_buy_volume": 3465.9, "taker_buy_quote": 365.65245}, {"ts": 1769473380000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 14566.9, "quote_volume": 1536.77905, "trades": 7, "taker_buy_volume": 14206.8, "taker_buy_quote": 1498.8174}, {"ts": 1769473440000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 12759.4, "quote_volume": 1347.37894, "trades": 14, "taker_buy_volume": 12527.7, "taker_buy_quote": 1322.93459}, {"ts": 1769473500000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 54231.8, "quote_volume": 5732.30458, "trades": 34, "taker_buy_volume": 24500.8, "taker_buy_quote": 2589.77792}, {"ts": 1769473560000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 588.0, "quote_volume": 62.17714, "trades": 5, "taker_buy_volume": 255.4, "taker_buy_quote": 27.02132}, {"ts": 1769473620000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 37566.8, "quote_volume": 3970.7806, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473680000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1083.4, "quote_volume": 114.41344, "trades": 3, "taker_buy_volume": 64.0, "taker_buy_quote": 6.7648}, {"ts": 1769473740000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 3329.7, "quote_volume": 351.52588, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473800000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 3033.6, "quote_volume": 320.16943, "trades": 8, "taker_buy_volume": 1246.3, "taker_buy_quote": 131.60928}, {"ts": 1769473860000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 2721.7, "quote_volume": 287.22513, "trades": 5, "taker_buy_volume": 857.8, "taker_buy_quote": 90.58368}, {"ts": 1769473920000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 6534.1, "quote_volume": 689.79901, "trades": 15, "taker_buy_volume": 4514.6, "taker_buy_quote": 476.74176}, {"ts": 1769473980000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 3578.2, "quote_volume": 377.59725, "trades": 10, "taker_buy_volume": 971.5, "taker_buy_quote": 102.5904}, {"ts": 1769474040000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1862.1, "quote_volume": 196.54529, "trades": 5, "taker_buy_volume": 937.4, "taker_buy_quote": 98.98944}, {"ts": 1769474100000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1233.5, "quote_volume": 130.14372, "trades": 5, "taker_buy_volume": 94.7, "taker_buy_quote": 10.00032}, {"ts": 1769474160000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1851.6, "quote_volume": 195.3438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474220000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 5165.7, "quote_volume": 544.94333, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474280000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 2919.5, "quote_volume": 308.01484, "trades": 10, "taker_buy_volume": 2444.0, "taker_buy_quote": 257.84959}, {"ts": 1769474340000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 456.7, "quote_volume": 48.18185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 3368.8, "quote_volume": 355.74528, "trades": 13, "taker_buy_volume": 3116.6, "taker_buy_quote": 329.11296}, {"ts": 1769474460000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 2249.5, "quote_volume": 237.49228, "trades": 12, "taker_buy_volume": 397.9, "taker_buy_quote": 42.01824}, {"ts": 1769474520000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 766.2, "quote_volume": 80.86254, "trades": 6, "taker_buy_volume": 284.4, "taker_buy_quote": 30.03264}, {"ts": 1769474580000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 357.9, "quote_volume": 37.75845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474640000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 632.3, "quote_volume": 66.72851, "trades": 6, "taker_buy_volume": 208.6, "taker_buy_quote": 22.02816}, {"ts": 1769474700000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1718.9, "quote_volume": 181.47985, "trades": 6, "taker_buy_volume": 1359.0, "taker_buy_quote": 143.5104}, {"ts": 1769474760000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1396.6, "quote_volume": 147.43488, "trades": 4, "taker_buy_volume": 935.8, "taker_buy_quote": 98.82048}, {"ts": 1769474820000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 331.1, "quote_volume": 34.93105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474880000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 297.9, "quote_volume": 31.42845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474940000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 2772.6, "quote_volume": 292.76465, "trades": 5, "taker_buy_volume": 2553.5, "taker_buy_quote": 269.6496}, {"ts": 1769475000000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 57159.8, "quote_volume": 6036.10198, "trades": 17, "taker_buy_volume": 56927.1, "taker_buy_quote": 6011.55213}, {"ts": 1769475060000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 48146.5, "quote_volume": 5082.45162, "trades": 23, "taker_buy_volume": 3668.2, "taker_buy_quote": 387.36192}, {"ts": 1769475120000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 10633.4, "quote_volume": 1122.87162, "trades": 11, "taker_buy_volume": 10318.6, "taker_buy_quote": 1089.66022}, {"ts": 1769475180000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 13431.5, "quote_volume": 1419.70009, "trades": 20, "taker_buy_volume": 1216.8, "taker_buy_quote": 128.61576}, {"ts": 1769475240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1589.0, "quote_volume": 167.9573, "trades": 8, "taker_buy_volume": 75.2, "taker_buy_quote": 7.94864}, {"ts": 1769475300000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 365.0, "quote_volume": 38.54992, "trades": 2, "taker_buy_volume": 59.2, "taker_buy_quote": 6.25744}, {"ts": 1769475360000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 248.1, "quote_volume": 26.19936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475420000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 224.9, "quote_volume": 23.74944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475480000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 351.9, "quote_volume": 37.16064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475540000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 312.5, "quote_volume": 33.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475600000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 34753.3, "quote_volume": 3668.79166, "trades": 27, "taker_buy_volume": 1966.9, "taker_buy_quote": 207.31885}, {"ts": 1769475660000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 406.9, "quote_volume": 42.84657, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475720000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1467.3, "quote_volume": 154.50669, "trades": 8, "taker_buy_volume": 104.6, "taker_buy_quote": 11.01438}, {"ts": 1769475780000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 622.0, "quote_volume": 65.4966, "trades": 7, "taker_buy_volume": 269.4, "taker_buy_quote": 28.36782}, {"ts": 1769475840000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 391.5, "quote_volume": 41.22495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475900000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 5283.7, "quote_volume": 556.37361, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475960000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 585.4, "quote_volume": 61.59176, "trades": 4, "taker_buy_volume": 76.8, "taker_buy_quote": 8.08704}, {"ts": 1769476020000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 384.8, "quote_volume": 40.48096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476080000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 7407.5, "quote_volume": 779.29952, "trades": 6, "taker_buy_volume": 305.2, "taker_buy_quote": 32.13756}, {"ts": 1769476140000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 558.9, "quote_volume": 58.83057, "trades": 2, "taker_buy_volume": 342.9, "taker_buy_quote": 36.10737}, {"ts": 1769476200000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 522.4, "quote_volume": 54.96312, "trades": 4, "taker_buy_volume": 66.4, "taker_buy_quote": 6.99192}, {"ts": 1769476260000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 4628.3, "quote_volume": 487.3369, "trades": 5, "taker_buy_volume": 4397.4, "taker_buy_quote": 463.04622}, {"ts": 1769476320000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476380000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 270.3, "quote_volume": 28.43556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476440000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 5201.7, "quote_volume": 547.72826, "trades": 15, "taker_buy_volume": 4866.5, "taker_buy_quote": 512.45763}, {"ts": 1769476500000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 3342.7, "quote_volume": 351.95131, "trades": 17, "taker_buy_volume": 356.4, "taker_buy_quote": 37.52892}, {"ts": 1769476560000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1378.2, "quote_volume": 145.06136, "trades": 9, "taker_buy_volume": 747.2, "taker_buy_quote": 78.68016}, {"ts": 1769476620000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1046.1, "quote_volume": 110.12005, "trades": 16, "taker_buy_volume": 703.3, "taker_buy_quote": 74.05749}, {"ts": 1769476680000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1210.0, "quote_volume": 127.36011, "trades": 8, "taker_buy_volume": 681.1, "taker_buy_quote": 71.71983}, {"ts": 1769476740000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 690.7, "quote_volume": 72.69681, "trades": 8, "taker_buy_volume": 351.7, "taker_buy_quote": 37.03401}, {"ts": 1769476800000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 20025.0, "quote_volume": 2109.20032, "trades": 42, "taker_buy_volume": 12134.4, "taker_buy_quote": 1278.44817}, {"ts": 1769476860000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 7333.6, "quote_volume": 773.69385, "trades": 23, "taker_buy_volume": 2919.7, "taker_buy_quote": 308.04541}, {"ts": 1769476920000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 14192.2, "quote_volume": 1496.12608, "trades": 27, "taker_buy_volume": 10320.1, "taker_buy_quote": 1088.04547}, {"ts": 1769476980000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 3945.6, "quote_volume": 416.20058, "trades": 6, "taker_buy_volume": 3343.4, "taker_buy_quote": 352.7287}, {"ts": 1769477040000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1553.7, "quote_volume": 163.89357, "trades": 2, "taker_buy_volume": 1335.9, "taker_buy_quote": 140.93745}, {"ts": 1769477100000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 52687.5, "quote_volume": 5558.9985, "trades": 14, "taker_buy_volume": 52405.4, "taker_buy_quote": 5529.23695}, {"ts": 1769477160000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 253.8, "quote_volume": 26.7759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477220000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 468.1, "quote_volume": 49.38455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477280000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 293.7, "quote_volume": 30.98535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477340000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 67031.7, "quote_volume": 7078.55604, "trades": 47, "taker_buy_volume": 49132.6, "taker_buy_quote": 5188.41108}, {"ts": 1769477400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 7850.0, "quote_volume": 828.96, "trades": 22, "taker_buy_volume": 411.9, "taker_buy_quote": 43.49664}, {"ts": 1769477460000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 3874.7, "quote_volume": 409.14056, "trades": 13, "taker_buy_volume": 644.0, "taker_buy_quote": 68.0064}, {"ts": 1769477520000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 108861.2, "quote_volume": 11496.33084, "trades": 28, "taker_buy_volume": 108410.0, "taker_buy_quote": 11448.72924}, {"ts": 1769477580000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 29362.2, "quote_volume": 3107.28734, "trades": 59, "taker_buy_volume": 13314.2, "taker_buy_quote": 1409.23302}, {"ts": 1769477640000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 42317.3, "quote_volume": 4480.55001, "trades": 34, "taker_buy_volume": 36704.1, "taker_buy_quote": 3886.68857}, {"ts": 1769477700000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 329635.9, "quote_volume": 34907.66824, "trades": 44, "taker_buy_volume": 54607.9, "taker_buy_quote": 5782.97661}, {"ts": 1769477760000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 277.2, "quote_volume": 29.30004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477820000, "open": 0.1057, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 17813.7, "quote_volume": 1884.32981, "trades": 33, "taker_buy_volume": 15228.4, "taker_buy_quote": 1611.07021}, {"ts": 1769477880000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 8361.2, "quote_volume": 885.44164, "trades": 11, "taker_buy_volume": 170.2, "taker_buy_quote": 18.02418}, {"ts": 1769477940000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1047.2, "quote_volume": 111.0032, "trades": 4, "taker_buy_volume": 1047.2, "taker_buy_quote": 111.0032}, {"ts": 1769478000000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 24504.9, "quote_volume": 2597.06991, "trades": 31, "taker_buy_volume": 20399.8, "taker_buy_quote": 2162.33982}, {"ts": 1769478060000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2608.7, "quote_volume": 276.00802, "trades": 12, "taker_buy_volume": 1276.3, "taker_buy_quote": 135.0401}, {"ts": 1769478120000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 433.3, "quote_volume": 45.84314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478180000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 3365.3, "quote_volume": 356.04874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478240000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 4316.9, "quote_volume": 457.14001, "trades": 16, "taker_buy_volume": 3950.0, "taker_buy_quote": 418.3135}, {"ts": 1769478300000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 906.0, "quote_volume": 96.00464, "trades": 2, "taker_buy_volume": 592.4, "taker_buy_quote": 62.7944}, {"ts": 1769478360000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2036.4, "quote_volume": 215.75273, "trades": 10, "taker_buy_volume": 979.7, "taker_buy_quote": 103.8482}, {"ts": 1769478420000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 463.7, "quote_volume": 49.10583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478480000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 44610.0, "quote_volume": 4734.64885, "trades": 49, "taker_buy_volume": 36469.5, "taker_buy_quote": 3871.24073}, {"ts": 1769478540000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 5639.8, "quote_volume": 598.56463, "trades": 22, "taker_buy_volume": 75.2, "taker_buy_quote": 7.98624}, {"ts": 1769478600000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2995.8, "quote_volume": 317.42407, "trades": 10, "taker_buy_volume": 155.5, "taker_buy_quote": 16.483}, {"ts": 1769478660000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 2351.7, "quote_volume": 248.99594, "trades": 19, "taker_buy_volume": 1119.5, "taker_buy_quote": 118.55505}, {"ts": 1769478720000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 214.7, "quote_volume": 22.71526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478780000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 356.8, "quote_volume": 37.74944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478840000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 286.8, "quote_volume": 30.34344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478900000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 13104.9, "quote_volume": 1386.47507, "trades": 15, "taker_buy_volume": 6372.2, "taker_buy_quote": 674.17876}, {"ts": 1769478960000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5824.9, "quote_volume": 615.69193, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479020000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 5047.7, "quote_volume": 534.30494, "trades": 17, "taker_buy_volume": 3830.0, "taker_buy_quote": 405.38228}, {"ts": 1769479080000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1694.0, "quote_volume": 179.3946, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479140000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 527.4, "quote_volume": 55.82372, "trades": 5, "taker_buy_volume": 248.0, "taker_buy_quote": 26.2632}, {"ts": 1769479200000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1941.6, "quote_volume": 205.606, "trades": 10, "taker_buy_volume": 1534.3, "taker_buy_quote": 162.48237}, {"ts": 1769479260000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 2975.9, "quote_volume": 315.4944, "trades": 16, "taker_buy_volume": 2626.4, "taker_buy_quote": 278.45778}, {"ts": 1769479320000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 22970.6, "quote_volume": 2438.43497, "trades": 27, "taker_buy_volume": 21233.4, "taker_buy_quote": 2254.27029}, {"ts": 1769479380000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 229.6, "quote_volume": 24.36056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479440000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 79603.1, "quote_volume": 8456.06436, "trades": 33, "taker_buy_volume": 75279.8, "taker_buy_quote": 7996.9299}, {"ts": 1769479500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 30973.0, "quote_volume": 3289.3326, "trades": 17, "taker_buy_volume": 1608.0, "taker_buy_quote": 170.7696}, {"ts": 1769479560000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 249.8, "quote_volume": 26.52876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479620000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 9606.3, "quote_volume": 1020.10166, "trades": 10, "taker_buy_volume": 75.4, "taker_buy_quote": 8.00748}, {"ts": 1769479680000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 555.3, "quote_volume": 58.9343, "trades": 4, "taker_buy_volume": 169.7, "taker_buy_quote": 18.02214}, {"ts": 1769479740000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 299.7, "quote_volume": 31.79817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479800000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1425.9, "quote_volume": 151.27856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479860000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 78714.8, "quote_volume": 8342.3938, "trades": 64, "taker_buy_volume": 1727.0, "taker_buy_quote": 182.972}, {"ts": 1769479920000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 4603.0, "quote_volume": 487.33251, "trades": 12, "taker_buy_volume": 3351.1, "taker_buy_quote": 354.88149}, {"ts": 1769479980000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 35164.0, "quote_volume": 3726.68655, "trades": 18, "taker_buy_volume": 28189.5, "taker_buy_quote": 2988.087}, {"ts": 1769480040000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 5717.9, "quote_volume": 606.0974, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480100000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 590.2, "quote_volume": 62.51917, "trades": 5, "taker_buy_volume": 169.9, "taker_buy_quote": 18.0094}, {"ts": 1769480160000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 433.0, "quote_volume": 45.86067, "trades": 3, "taker_buy_volume": 59.7, "taker_buy_quote": 6.3282}, {"ts": 1769480220000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 277.5, "quote_volume": 29.38725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480280000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 774.0, "quote_volume": 81.9666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480340000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2998.2, "quote_volume": 317.51975, "trades": 13, "taker_buy_volume": 1685.6, "taker_buy_quote": 178.51541}, {"ts": 1769480400000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 644.3, "quote_volume": 68.2078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480460000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1153.1, "quote_volume": 121.99798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480520000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 22395.6, "quote_volume": 2369.45448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480580000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 297.2, "quote_volume": 31.44376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 298.2, "quote_volume": 31.54956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480700000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 233.9, "quote_volume": 24.74662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480760000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 617.7, "quote_volume": 65.32188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2271.0, "quote_volume": 240.2718, "trades": 12, "taker_buy_volume": 1725.7, "taker_buy_quote": 182.57906}, {"ts": 1769480880000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 2238.4, "quote_volume": 236.60549, "trades": 5, "taker_buy_volume": 66.1, "taker_buy_quote": 6.99338}, {"ts": 1769480940000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 260.7, "quote_volume": 27.55599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481000000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3025.2, "quote_volume": 320.07467, "trades": 10, "taker_buy_volume": 1893.5, "taker_buy_quote": 200.34081}, {"ts": 1769481060000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3017.9, "quote_volume": 319.2768, "trades": 9, "taker_buy_volume": 85.1, "taker_buy_quote": 9.00358}, {"ts": 1769481120000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 3614.6, "quote_volume": 382.5007, "trades": 7, "taker_buy_volume": 2838.3, "taker_buy_quote": 300.39224}, {"ts": 1769481180000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 234.0, "quote_volume": 24.7572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481240000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 227.7, "quote_volume": 24.09066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481300000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 5066.0, "quote_volume": 535.9828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481360000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 402.2, "quote_volume": 42.57072, "trades": 4, "taker_buy_volume": 179.6, "taker_buy_quote": 19.01964}, {"ts": 1769481420000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 919.1, "quote_volume": 97.25619, "trades": 9, "taker_buy_volume": 154.1, "taker_buy_quote": 16.31919}, {"ts": 1769481480000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 241.8, "quote_volume": 25.58244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481540000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 2437.3, "quote_volume": 258.11007, "trades": 8, "taker_buy_volume": 1571.2, "taker_buy_quote": 166.39008}, {"ts": 1769481600000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2728.4, "quote_volume": 289.18511, "trades": 13, "taker_buy_volume": 1426.7, "taker_buy_quote": 151.2302}, {"ts": 1769481660000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 621.5, "quote_volume": 65.84425, "trades": 8, "taker_buy_volume": 274.0, "taker_buy_quote": 29.044}, {"ts": 1769481720000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 6545.6, "quote_volume": 693.18754, "trades": 16, "taker_buy_volume": 85.0, "taker_buy_quote": 9.01}, {"ts": 1769481780000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 6623.1, "quote_volume": 700.69588, "trades": 12, "taker_buy_volume": 1004.1, "taker_buy_quote": 106.23378}, {"ts": 1769481840000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 1469.6, "quote_volume": 155.35659, "trades": 5, "taker_buy_volume": 198.7, "taker_buy_quote": 21.02246}, {"ts": 1769481900000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 6759.0, "quote_volume": 715.0793, "trades": 19, "taker_buy_volume": 6426.0, "taker_buy_quote": 679.8708}, {"ts": 1769481960000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 10114.9, "quote_volume": 1071.12864, "trades": 7, "taker_buy_volume": 9722.2, "taker_buy_quote": 1029.58098}, {"ts": 1769482020000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 10648.0, "quote_volume": 1126.54264, "trades": 13, "taker_buy_volume": 75.6, "taker_buy_quote": 8.00604}, {"ts": 1769482080000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4064.8, "quote_volume": 430.07098, "trades": 11, "taker_buy_volume": 3585.7, "taker_buy_quote": 379.3822}, {"ts": 1769482140000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1755.1, "quote_volume": 185.81018, "trades": 7, "taker_buy_volume": 1206.0, "taker_buy_quote": 127.7154}, {"ts": 1769482200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 214.8, "quote_volume": 22.72584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 485.9, "quote_volume": 51.40822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482320000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 5396.6, "quote_volume": 570.96028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482380000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1912.5, "quote_volume": 202.55813, "trades": 12, "taker_buy_volume": 1626.8, "taker_buy_quote": 172.3025}, {"ts": 1769482440000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 218.7, "quote_volume": 23.16033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482500000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 507.2, "quote_volume": 53.71248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 261.2, "quote_volume": 27.66108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482620000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 953.6, "quote_volume": 101.09198, "trades": 13, "taker_buy_volume": 695.1, "taker_buy_quote": 73.69098}, {"ts": 1769482680000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 41405.8, "quote_volume": 4389.00725, "trades": 26, "taker_buy_volume": 397.4, "taker_buy_quote": 42.1244}, {"ts": 1769482740000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1351.1, "quote_volume": 143.26372, "trades": 4, "taker_buy_volume": 471.2, "taker_buy_quote": 49.99432}, {"ts": 1769482800000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 15069.0, "quote_volume": 1597.17656, "trades": 23, "taker_buy_volume": 6207.8, "taker_buy_quote": 658.0268}, {"ts": 1769482860000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 8493.2, "quote_volume": 901.09686, "trades": 22, "taker_buy_volume": 2598.1, "taker_buy_quote": 275.65841}, {"ts": 1769482920000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 6854.5, "quote_volume": 726.7138, "trades": 10, "taker_buy_volume": 242.8, "taker_buy_quote": 25.76108}, {"ts": 1769482980000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 23177.2, "quote_volume": 2459.10847, "trades": 15, "taker_buy_volume": 9634.5, "taker_buy_quote": 1022.228}, {"ts": 1769483040000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 350.4, "quote_volume": 37.18598, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 9.06948}, {"ts": 1769483100000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 6811.8, "quote_volume": 722.15072, "trades": 15, "taker_buy_volume": 3518.7, "taker_buy_quote": 372.9822}, {"ts": 1769483160000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 30820.5, "quote_volume": 3266.973, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483220000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 555.9, "quote_volume": 58.87924, "trades": 3, "taker_buy_volume": 94.3, "taker_buy_quote": 9.9958}, {"ts": 1769483280000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 356.8, "quote_volume": 37.78512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483340000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 2025.2, "quote_volume": 214.64144, "trades": 7, "taker_buy_volume": 1727.6, "taker_buy_quote": 183.1256}, {"ts": 1769483400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 252.1, "quote_volume": 26.69739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483460000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 285.3, "quote_volume": 30.21327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483520000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 6534.1, "quote_volume": 691.96119, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483580000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 13919.8, "quote_volume": 1474.10682, "trades": 12, "taker_buy_volume": 13625.4, "taker_buy_quote": 1442.92986}, {"ts": 1769483640000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 22495.0, "quote_volume": 2381.54248, "trades": 22, "taker_buy_volume": 1570.8, "taker_buy_quote": 166.19064}, {"ts": 1769483700000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 551.3, "quote_volume": 58.33792, "trades": 4, "taker_buy_volume": 103.8, "taker_buy_quote": 10.99242}, {"ts": 1769483760000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 224.9, "quote_volume": 23.79442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483820000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 59019.9, "quote_volume": 6244.34793, "trades": 36, "taker_buy_volume": 425.1, "taker_buy_quote": 45.01809}, {"ts": 1769483880000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 14092.7, "quote_volume": 1492.39419, "trades": 19, "taker_buy_volume": 7804.3, "taker_buy_quote": 826.47537}, {"ts": 1769483940000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 8804.6, "quote_volume": 931.2064, "trades": 13, "taker_buy_volume": 75.7, "taker_buy_quote": 8.00906}, {"ts": 1769484000000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 8931.3, "quote_volume": 944.93154, "trades": 15, "taker_buy_volume": 8324.3, "taker_buy_quote": 880.71094}, {"ts": 1769484060000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 20870.1, "quote_volume": 2208.05658, "trades": 11, "taker_buy_volume": 20553.8, "taker_buy_quote": 2174.59204}, {"ts": 1769484120000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1957.5, "quote_volume": 207.3068, "trades": 9, "taker_buy_volume": 1675.2, "taker_buy_quote": 177.41123}, {"ts": 1769484180000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 632.5, "quote_volume": 67.00062, "trades": 5, "taker_buy_volume": 188.7, "taker_buy_quote": 20.0022}, {"ts": 1769484240000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 16594.5, "quote_volume": 1760.32022, "trades": 10, "taker_buy_volume": 16594.5, "taker_buy_quote": 1760.32022}, {"ts": 1769484300000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 7346.3, "quote_volume": 778.7078, "trades": 16, "taker_buy_volume": 667.8, "taker_buy_quote": 70.7868}, {"ts": 1769484360000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 388.1, "quote_volume": 41.1386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484420000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 566.8, "quote_volume": 60.09872, "trades": 4, "taker_buy_volume": 179.2, "taker_buy_quote": 19.01312}, {"ts": 1769484480000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2732.9, "quote_volume": 289.7023, "trades": 5, "taker_buy_volume": 149.0, "taker_buy_quote": 15.8089}, {"ts": 1769484540000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 275.2, "quote_volume": 29.1712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484600000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 46236.4, "quote_volume": 4898.05031, "trades": 40, "taker_buy_volume": 170.0, "taker_buy_quote": 18.01149}, {"ts": 1769484660000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 54408.6, "quote_volume": 5755.27046, "trades": 54, "taker_buy_volume": 28292.9, "taker_buy_quote": 2993.39638}, {"ts": 1769484720000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 5487.6, "quote_volume": 580.58808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484780000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 135784.1, "quote_volume": 14365.14942, "trades": 30, "taker_buy_volume": 17220.4, "taker_buy_quote": 1821.91832}, {"ts": 1769484840000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 125441.5, "quote_volume": 13271.7107, "trades": 53, "taker_buy_volume": 97939.0, "taker_buy_quote": 10361.9462}, {"ts": 1769484900000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 284.2, "quote_volume": 30.06836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484960000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 5052.1, "quote_volume": 535.01739, "trades": 12, "taker_buy_volume": 4761.9, "taker_buy_quote": 504.28521}, {"ts": 1769485020000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 429.0, "quote_volume": 45.4311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485080000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 4258.6, "quote_volume": 451.43517, "trades": 9, "taker_buy_volume": 4027.3, "taker_buy_quote": 426.9405}, {"ts": 1769485140000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 3162.0, "quote_volume": 335.29949, "trades": 18, "taker_buy_volume": 1350.4, "taker_buy_quote": 143.27744}, {"ts": 1769485200000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 617.4, "quote_volume": 65.38266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485260000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 232.3, "quote_volume": 24.60057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485320000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 5358.8, "quote_volume": 567.47265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485380000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 219.6, "quote_volume": 23.23368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485440000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 327.6, "quote_volume": 34.66008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485500000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 382.3, "quote_volume": 40.45734, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 10.59}, {"ts": 1769485560000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 220.1, "quote_volume": 23.28658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485620000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 41465.1, "quote_volume": 4387.00758, "trades": 25, "taker_buy_volume": 21034.1, "taker_buy_quote": 2225.40778}, {"ts": 1769485680000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 363.4, "quote_volume": 38.45717, "trades": 4, "taker_buy_volume": 94.5, "taker_buy_quote": 10.00755}, {"ts": 1769485740000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 342.1, "quote_volume": 36.19418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485800000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 300.0, "quote_volume": 31.74, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485860000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2944.1, "quote_volume": 311.48578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485920000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 359.7, "quote_volume": 38.0623, "trades": 2, "taker_buy_volume": 60.4, "taker_buy_quote": 6.39636}, {"ts": 1769485980000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 26751.3, "quote_volume": 2830.28754, "trades": 17, "taker_buy_volume": 20806.6, "taker_buy_quote": 2201.33828}, {"ts": 1769486040000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 780.8, "quote_volume": 82.60864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486100000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 39746.9, "quote_volume": 4209.16191, "trades": 19, "taker_buy_volume": 36865.2, "taker_buy_quote": 3904.02468}, {"ts": 1769486160000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 237.0, "quote_volume": 25.0983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486220000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 516.8, "quote_volume": 54.72912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486280000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 23601.8, "quote_volume": 2499.43062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486340000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 215.6, "quote_volume": 22.83204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486400000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 8823.3, "quote_volume": 934.38747, "trades": 9, "taker_buy_volume": 8504.5, "taker_buy_quote": 900.62655}, {"ts": 1769486460000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 27049.6, "quote_volume": 2864.56229, "trades": 19, "taker_buy_volume": 25994.4, "taker_buy_quote": 2752.81661}, {"ts": 1769486520000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 516.2, "quote_volume": 54.67407, "trades": 6, "taker_buy_volume": 84.9, "taker_buy_quote": 8.9994}, {"ts": 1769486580000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 308.1, "quote_volume": 32.62779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486640000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 290.5, "quote_volume": 30.76395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486700000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 311.5, "quote_volume": 32.98785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486760000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 19918.2, "quote_volume": 2109.31624, "trades": 20, "taker_buy_volume": 2460.1, "taker_buy_quote": 260.52459}, {"ts": 1769486820000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 4967.8, "quote_volume": 526.09002, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486880000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 31557.2, "quote_volume": 3344.54378, "trades": 14, "taker_buy_volume": 31264.0, "taker_buy_quote": 3313.4939}, {"ts": 1769486940000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 6716.7, "quote_volume": 712.55703, "trades": 9, "taker_buy_volume": 5868.3, "taker_buy_quote": 622.62663}, {"ts": 1769487000000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 48046.6, "quote_volume": 5104.40079, "trades": 38, "taker_buy_volume": 42663.7, "taker_buy_quote": 4532.76707}, {"ts": 1769487060000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 4305.8, "quote_volume": 457.72442, "trades": 16, "taker_buy_volume": 3999.1, "taker_buy_quote": 425.12221}, {"ts": 1769487120000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 59216.2, "quote_volume": 6296.7549, "trades": 67, "taker_buy_volume": 28002.5, "taker_buy_quote": 2978.44171}, {"ts": 1769487180000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 14382.0, "quote_volume": 1527.3684, "trades": 17, "taker_buy_volume": 8245.8, "taker_buy_quote": 875.70396}, {"ts": 1769487240000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 230.7, "quote_volume": 24.50034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487300000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 242.4, "quote_volume": 25.74288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487360000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7252.1, "quote_volume": 770.86162, "trades": 19, "taker_buy_volume": 1935.1, "taker_buy_quote": 205.70113}, {"ts": 1769487420000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 10730.3, "quote_volume": 1140.51325, "trades": 7, "taker_buy_volume": 9553.9, "taker_buy_quote": 1015.57957}, {"ts": 1769487480000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 7878.2, "quote_volume": 836.66484, "trades": 14, "taker_buy_volume": 3184.3, "taker_buy_quote": 338.17266}, {"ts": 1769487540000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 368.5, "quote_volume": 39.1347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487600000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2092.2, "quote_volume": 222.19164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487660000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 305.8, "quote_volume": 32.47596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487720000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 254.7, "quote_volume": 27.04914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487780000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 118192.8, "quote_volume": 12573.8462, "trades": 46, "taker_buy_volume": 78115.1, "taker_buy_quote": 8309.62746}, {"ts": 1769487840000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 625.3, "quote_volume": 66.48727, "trades": 5, "taker_buy_volume": 178.8, "taker_buy_quote": 19.02432}, {"ts": 1769487900000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 8626.0, "quote_volume": 916.9438, "trades": 13, "taker_buy_volume": 103.6, "taker_buy_quote": 11.01268}, {"ts": 1769487960000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 309.1, "quote_volume": 32.82642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488020000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 5289.2, "quote_volume": 561.71304, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488080000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 437.2, "quote_volume": 46.39446, "trades": 4, "taker_buy_volume": 75.4, "taker_buy_quote": 8.00748}, {"ts": 1769488140000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 14388.3, "quote_volume": 1528.68906, "trades": 26, "taker_buy_volume": 14083.4, "taker_buy_quote": 1496.30868}, {"ts": 1769488200000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 4724.4, "quote_volume": 502.20231, "trades": 16, "taker_buy_volume": 4148.2, "taker_buy_quote": 440.96307}, {"ts": 1769488260000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 9340.8, "quote_volume": 992.92704, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488320000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4222.0, "quote_volume": 448.76666, "trades": 5, "taker_buy_volume": 3902.6, "taker_buy_quote": 414.84638}, {"ts": 1769488380000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 5316.0, "quote_volume": 564.5592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488440000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 454.8, "quote_volume": 48.31397, "trades": 4, "taker_buy_volume": 142.1, "taker_buy_quote": 15.10523}, {"ts": 1769488500000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 8862.2, "quote_volume": 942.05186, "trades": 18, "taker_buy_volume": 8236.1, "taker_buy_quote": 875.49743}, {"ts": 1769488560000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 16562.3, "quote_volume": 1758.89234, "trades": 75, "taker_buy_volume": 188.5, "taker_buy_quote": 20.0187}, {"ts": 1769488620000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 22960.0, "quote_volume": 2436.06543, "trades": 6, "taker_buy_volume": 94.3, "taker_buy_quote": 10.01466}, {"ts": 1769488680000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 974.1, "quote_volume": 103.43906, "trades": 10, "taker_buy_volume": 628.2, "taker_buy_quote": 66.71484}, {"ts": 1769488740000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 657.9, "quote_volume": 69.86898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488800000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 13454.6, "quote_volume": 1428.8529, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488860000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 23014.9, "quote_volume": 2444.15262, "trades": 7, "taker_buy_volume": 22717.3, "taker_buy_quote": 2412.57726}, {"ts": 1769488920000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 252.4, "quote_volume": 26.77964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488980000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 284.6, "quote_volume": 30.19606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489040000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489100000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 305.8, "quote_volume": 32.44538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489160000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 282.1, "quote_volume": 29.93081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489220000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 6031.0, "quote_volume": 639.88204, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489280000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3533.4, "quote_volume": 374.90307, "trades": 8, "taker_buy_volume": 3047.7, "taker_buy_quote": 323.3703}, {"ts": 1769489340000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 49.6, "quote_volume": 5.26256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489400000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 240.9, "quote_volume": 25.5354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489460000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 16250.6, "quote_volume": 1722.56909, "trades": 18, "taker_buy_volume": 54.9, "taker_buy_quote": 5.82489}, {"ts": 1769489520000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 8725.2, "quote_volume": 924.8712, "trades": 8, "taker_buy_volume": 8250.4, "taker_buy_quote": 874.5424}, {"ts": 1769489580000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 257.2, "quote_volume": 27.2632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489640000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 221.7, "quote_volume": 23.5002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489700000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 54596.9, "quote_volume": 5789.74519, "trades": 20, "taker_buy_volume": 24207.1, "taker_buy_quote": 2568.38743}, {"ts": 1769489760000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 294.4, "quote_volume": 31.23584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489820000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 12692.1, "quote_volume": 1347.90102, "trades": 11, "taker_buy_volume": 12445.0, "taker_buy_quote": 1321.659}, {"ts": 1769489880000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 438.6, "quote_volume": 46.57932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489940000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 310.8, "quote_volume": 33.00696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490000000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 241.5, "quote_volume": 25.6473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490060000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 314.1, "quote_volume": 33.35742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490120000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 5162.9, "quote_volume": 548.26487, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490180000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 5877.7, "quote_volume": 624.21174, "trades": 7, "taker_buy_volume": 5565.4, "taker_buy_quote": 591.04548}, {"ts": 1769490240000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1826.8, "quote_volume": 193.96611, "trades": 9, "taker_buy_volume": 188.5, "taker_buy_quote": 20.0187}, {"ts": 1769490300000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 503.2, "quote_volume": 53.38952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490360000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 9806.0, "quote_volume": 1040.07607, "trades": 11, "taker_buy_volume": 106.5, "taker_buy_quote": 11.29965}, {"ts": 1769490420000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 280.1, "quote_volume": 29.6906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490480000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 595.6, "quote_volume": 63.14919, "trades": 3, "taker_buy_volume": 155.9, "taker_buy_quote": 16.54099}, {"ts": 1769490540000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 7341.4, "quote_volume": 778.89088, "trades": 14, "taker_buy_volume": 4094.0, "taker_buy_quote": 434.3734}, {"ts": 1769490600000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 188.6, "quote_volume": 20.01046, "trades": 1, "taker_buy_volume": 188.6, "taker_buy_quote": 20.01046}, {"ts": 1769490660000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 34773.0, "quote_volume": 3685.938, "trades": 23, "taker_buy_volume": 23346.9, "taker_buy_quote": 2474.7714}, {"ts": 1769490720000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 267.1, "quote_volume": 28.3126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490780000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 38772.7, "quote_volume": 4109.9062, "trades": 24, "taker_buy_volume": 6330.1, "taker_buy_quote": 670.9906}, {"ts": 1769490840000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 217.4, "quote_volume": 23.02266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490900000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 15257.8, "quote_volume": 1615.80102, "trades": 17, "taker_buy_volume": 202.1, "taker_buy_quote": 21.40239}, {"ts": 1769490960000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1290.7, "quote_volume": 136.68513, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491020000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 313.7, "quote_volume": 33.18946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 274.6, "quote_volume": 29.05268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 316.6, "quote_volume": 33.49628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 231.2, "quote_volume": 24.46096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491260000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 617.2, "quote_volume": 65.30921, "trades": 7, "taker_buy_volume": 94.5, "taker_buy_quote": 10.00755}, {"ts": 1769491320000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 36475.0, "quote_volume": 3859.06347, "trades": 25, "taker_buy_volume": 28408.5, "taker_buy_quote": 3005.62777}, {"ts": 1769491380000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 53205.2, "quote_volume": 5633.46221, "trades": 26, "taker_buy_volume": 49592.9, "taker_buy_quote": 5251.25765}, {"ts": 1769491440000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 282.6, "quote_volume": 29.92734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491500000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 425.9, "quote_volume": 45.10281, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491560000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 567.0, "quote_volume": 60.0453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491620000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 16271.7, "quote_volume": 1724.79331, "trades": 14, "taker_buy_volume": 15894.5, "taker_buy_quote": 1684.84783}, {"ts": 1769491680000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 6909.0, "quote_volume": 733.0449, "trades": 21, "taker_buy_volume": 5499.9, "taker_buy_quote": 583.53939}, {"ts": 1769491740000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2275.9, "quote_volume": 241.67551, "trades": 2, "taker_buy_volume": 2025.2, "taker_buy_quote": 215.07624}, {"ts": 1769491800000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 235.8, "quote_volume": 25.01838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491860000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 4200.5, "quote_volume": 445.68248, "trades": 5, "taker_buy_volume": 94.3, "taker_buy_quote": 10.01466}, {"ts": 1769491920000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 10904.5, "quote_volume": 1157.47541, "trades": 7, "taker_buy_volume": 5079.6, "taker_buy_quote": 539.45352}, {"ts": 1769491980000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 69646.2, "quote_volume": 7396.13149, "trades": 35, "taker_buy_volume": 10513.5, "taker_buy_quote": 1116.54968}, {"ts": 1769492040000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2172.8, "quote_volume": 230.53408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492100000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 19750.6, "quote_volume": 2097.25677, "trades": 23, "taker_buy_volume": 13594.2, "taker_buy_quote": 1443.70404}, {"ts": 1769492160000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 11309.7, "quote_volume": 1200.68473, "trades": 6, "taker_buy_volume": 7255.6, "taker_buy_quote": 770.54472}, {"ts": 1769492220000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 4701.3, "quote_volume": 498.80793, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492280000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 5263.6, "quote_volume": 558.46796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492340000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 7798.4, "quote_volume": 827.41024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492400000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 24147.4, "quote_volume": 2562.03914, "trades": 23, "taker_buy_volume": 17168.9, "taker_buy_quote": 1821.62029}, {"ts": 1769492460000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 4409.0, "quote_volume": 467.45888, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492520000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4214.8, "quote_volume": 446.7688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492580000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 6110.6, "quote_volume": 647.7236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492640000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 4251.7, "quote_volume": 450.6802, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492700000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 13825.7, "quote_volume": 1464.42491, "trades": 12, "taker_buy_volume": 2832.8, "taker_buy_quote": 300.2768}, {"ts": 1769492760000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 8727.0, "quote_volume": 925.0084, "trades": 10, "taker_buy_volume": 3488.8, "taker_buy_quote": 370.09608}, {"ts": 1769492820000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 13490.7, "quote_volume": 1430.57183, "trades": 7, "taker_buy_volume": 5576.3, "taker_buy_quote": 591.64543}, {"ts": 1769492880000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 6157.5, "quote_volume": 652.97801, "trades": 7, "taker_buy_volume": 2830.1, "taker_buy_quote": 300.27361}, {"ts": 1769492940000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 13441.2, "quote_volume": 1425.05021, "trades": 9, "taker_buy_volume": 2830.1, "taker_buy_quote": 300.27361}, {"ts": 1769493000000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 7271.3, "quote_volume": 770.49227, "trades": 7, "taker_buy_volume": 2830.1, "taker_buy_quote": 299.9906}, {"ts": 1769493060000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 33639.4, "quote_volume": 3565.7764, "trades": 23, "taker_buy_volume": 33407.0, "taker_buy_quote": 3541.142}, {"ts": 1769493120000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 270.4, "quote_volume": 28.6624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493180000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 2753.5, "quote_volume": 291.871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493240000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 238.0, "quote_volume": 25.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493300000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 243.7, "quote_volume": 25.8322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493360000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 41688.2, "quote_volume": 4418.9492, "trades": 23, "taker_buy_volume": 26722.3, "taker_buy_quote": 2832.5638}, {"ts": 1769493420000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 291.9, "quote_volume": 30.9414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493480000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 12126.7, "quote_volume": 1286.64287, "trades": 14, "taker_buy_volume": 9999.1, "taker_buy_quote": 1060.90451}, {"ts": 1769493540000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 312.9, "quote_volume": 33.19869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493600000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 188.4, "quote_volume": 19.99961, "trades": 2, "taker_buy_volume": 103.7, "taker_buy_quote": 11.01294}, {"ts": 1769493660000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 470.9, "quote_volume": 49.97001, "trades": 3, "taker_buy_volume": 75.2, "taker_buy_quote": 7.98624}, {"ts": 1769493720000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 13382.1, "quote_volume": 1421.14931, "trades": 17, "taker_buy_volume": 13085.0, "taker_buy_quote": 1389.627}, {"ts": 1769493780000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 378.7, "quote_volume": 40.21794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493840000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 223.5, "quote_volume": 23.71335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493900000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 228.2, "quote_volume": 24.21202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493960000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 237.5, "quote_volume": 25.19875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494020000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 45421.6, "quote_volume": 4817.60465, "trades": 25, "taker_buy_volume": 7073.0, "taker_buy_quote": 750.4453}, {"ts": 1769494080000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 3682.4, "quote_volume": 390.48878, "trades": 14, "taker_buy_volume": 1543.8, "taker_buy_quote": 163.79718}, {"ts": 1769494140000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 445.2, "quote_volume": 47.23572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494200000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 6709.2, "quote_volume": 712.30434, "trades": 11, "taker_buy_volume": 4582.2, "taker_buy_quote": 486.62964}, {"ts": 1769494260000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 29379.1, "quote_volume": 3117.0886, "trades": 69, "taker_buy_volume": 141.2, "taker_buy_quote": 14.98132}, {"ts": 1769494320000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 3003.6, "quote_volume": 318.39858, "trades": 11, "taker_buy_volume": 169.8, "taker_buy_quote": 18.01578}, {"ts": 1769494380000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 283.4, "quote_volume": 30.0404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494440000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 18159.1, "quote_volume": 1926.6571, "trades": 7, "taker_buy_volume": 17925.0, "taker_buy_quote": 1901.8425}, {"ts": 1769494500000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 255.0, "quote_volume": 27.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494560000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 213.6, "quote_volume": 22.6416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494620000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 339.2, "quote_volume": 35.9552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494680000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 257.9, "quote_volume": 27.3374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494740000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 4258.5, "quote_volume": 451.71012, "trades": 5, "taker_buy_volume": 3091.2, "taker_buy_quote": 327.97632}, {"ts": 1769494800000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 12480.6, "quote_volume": 1322.93817, "trades": 13, "taker_buy_volume": 75.5, "taker_buy_quote": 8.003}, {"ts": 1769494860000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 661.6, "quote_volume": 70.09082, "trades": 6, "taker_buy_volume": 273.8, "taker_buy_quote": 29.0228}, {"ts": 1769494920000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 624.5, "quote_volume": 66.20273, "trades": 7, "taker_buy_volume": 276.8, "taker_buy_quote": 29.34653}, {"ts": 1769494980000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1132.5, "quote_volume": 120.12663, "trades": 3, "taker_buy_volume": 816.3, "taker_buy_quote": 86.60943}, {"ts": 1769495040000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 2025.0, "quote_volume": 214.67648, "trades": 8, "taker_buy_volume": 264.8, "taker_buy_quote": 28.09528}, {"ts": 1769495100000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 962.1, "quote_volume": 102.00336, "trades": 4, "taker_buy_volume": 207.6, "taker_buy_quote": 22.02636}, {"ts": 1769495160000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 8030.9, "quote_volume": 851.21225, "trades": 19, "taker_buy_volume": 241.7, "taker_buy_quote": 25.63398}, {"ts": 1769495220000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 198.0, "quote_volume": 20.988, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 20.988}, {"ts": 1769495280000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 6070.1, "quote_volume": 642.82359, "trades": 7, "taker_buy_volume": 75.6, "taker_buy_quote": 8.00604}, {"ts": 1769495340000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 59438.3, "quote_volume": 6289.40949, "trades": 46, "taker_buy_volume": 31771.0, "taker_buy_quote": 3362.20915}, {"ts": 1769495400000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 26488.1, "quote_volume": 2802.44098, "trades": 18, "taker_buy_volume": 25160.9, "taker_buy_quote": 2662.02322}, {"ts": 1769495460000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2094.2, "quote_volume": 221.56636, "trades": 13, "taker_buy_volume": 304.8, "taker_buy_quote": 32.24784}, {"ts": 1769495520000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 297.1, "quote_volume": 31.43318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495580000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 239.0, "quote_volume": 25.2862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495640000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 31464.4, "quote_volume": 3328.93352, "trades": 14, "taker_buy_volume": 22306.7, "taker_buy_quote": 2360.04886}, {"ts": 1769495700000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 631.8, "quote_volume": 66.86216, "trades": 4, "taker_buy_volume": 177.2, "taker_buy_quote": 18.76548}, {"ts": 1769495760000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 240.6, "quote_volume": 25.45548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495820000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 6538.1, "quote_volume": 692.17129, "trades": 4, "taker_buy_volume": 4403.1, "taker_buy_quote": 466.28829}, {"ts": 1769495880000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 24781.6, "quote_volume": 2624.34376, "trades": 11, "taker_buy_volume": 24504.8, "taker_buy_quote": 2595.05832}, {"ts": 1769495940000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 16832.5, "quote_volume": 1782.11513, "trades": 9, "taker_buy_volume": 12366.3, "taker_buy_quote": 1309.59117}, {"ts": 1769496000000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 547.2, "quote_volume": 57.91739, "trades": 3, "taker_buy_volume": 236.3, "taker_buy_quote": 25.02417}, {"ts": 1769496060000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 349.9, "quote_volume": 37.01942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496120000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 6693.1, "quote_volume": 708.09867, "trades": 8, "taker_buy_volume": 441.2, "taker_buy_quote": 46.67896}, {"ts": 1769496180000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 104000.6, "quote_volume": 10992.86342, "trades": 55, "taker_buy_volume": 49169.2, "taker_buy_quote": 5197.18444}, {"ts": 1769496240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 17127.3, "quote_volume": 1810.35561, "trades": 10, "taker_buy_volume": 75.7, "taker_buy_quote": 8.00149}, {"ts": 1769496300000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 99233.6, "quote_volume": 10473.40902, "trades": 41, "taker_buy_volume": 13855.4, "taker_buy_quote": 1461.7447}, {"ts": 1769496360000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 231993.2, "quote_volume": 24457.1055, "trades": 38, "taker_buy_volume": 50004.2, "taker_buy_quote": 5275.4431}, {"ts": 1769496420000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 307.8, "quote_volume": 32.4729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496480000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 880.9, "quote_volume": 92.94538, "trades": 3, "taker_buy_volume": 104.3, "taker_buy_quote": 11.01408}, {"ts": 1769496540000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 447.5, "quote_volume": 47.21125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496600000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 307.0, "quote_volume": 32.3885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496660000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 255.3, "quote_volume": 26.93415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496720000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 840.7, "quote_volume": 88.75349, "trades": 3, "taker_buy_volume": 596.4, "taker_buy_quote": 62.97984}, {"ts": 1769496780000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 32728.2, "quote_volume": 3452.79589, "trades": 15, "taker_buy_volume": 5913.2, "taker_buy_quote": 623.8426}, {"ts": 1769496840000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 38447.4, "quote_volume": 4056.2007, "trades": 10, "taker_buy_volume": 38447.4, "taker_buy_quote": 4056.2007}, {"ts": 1769496900000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1245.6, "quote_volume": 131.45819, "trades": 3, "taker_buy_volume": 473.9, "taker_buy_quote": 50.04384}, {"ts": 1769496960000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 359.3, "quote_volume": 37.91938, "trades": 2, "taker_buy_volume": 132.3, "taker_buy_quote": 13.97088}, {"ts": 1769497020000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1464.1, "quote_volume": 154.47203, "trades": 6, "taker_buy_volume": 94.8, "taker_buy_quote": 10.01088}, {"ts": 1769497080000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 23570.4, "quote_volume": 2486.67667, "trades": 24, "taker_buy_volume": 1074.8, "taker_buy_quote": 113.3994}, {"ts": 1769497140000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 502.5, "quote_volume": 52.98438, "trades": 3, "taker_buy_volume": 208.8, "taker_buy_quote": 22.0284}, {"ts": 1769497200000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 6465.1, "quote_volume": 682.03753, "trades": 12, "taker_buy_volume": 5110.5, "taker_buy_quote": 539.15775}, {"ts": 1769497260000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 6843.8, "quote_volume": 721.34836, "trades": 5, "taker_buy_volume": 118.4, "taker_buy_quote": 12.4912}, {"ts": 1769497320000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 229.3, "quote_volume": 24.16822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497380000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 3739.5, "quote_volume": 394.51725, "trades": 6, "taker_buy_volume": 1049.4, "taker_buy_quote": 110.7117}, {"ts": 1769497440000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 8567.8, "quote_volume": 904.78268, "trades": 16, "taker_buy_volume": 8160.4, "taker_buy_quote": 861.76124}, {"ts": 1769497500000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 16406.5, "quote_volume": 1732.52267, "trades": 15, "taker_buy_volume": 50.0, "taker_buy_quote": 5.285}, {"ts": 1769497560000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 225.7, "quote_volume": 23.81135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497620000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 767.7, "quote_volume": 81.06912, "trades": 8, "taker_buy_volume": 149.1, "taker_buy_quote": 15.74496}, {"ts": 1769497680000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 353.5, "quote_volume": 37.3296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497740000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 285.3, "quote_volume": 30.12768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497800000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 344.0, "quote_volume": 36.3264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497860000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 4906.2, "quote_volume": 518.56109, "trades": 11, "taker_buy_volume": 2517.9, "taker_buy_quote": 266.14203}, {"ts": 1769497920000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 4857.4, "quote_volume": 513.88184, "trades": 5, "taker_buy_volume": 4546.6, "taker_buy_quote": 481.03028}, {"ts": 1769497980000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 267.2, "quote_volume": 28.24304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498040000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 428.7, "quote_volume": 45.31359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498100000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1825.5, "quote_volume": 193.04535, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 95.22}, {"ts": 1769498160000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 9799.6, "quote_volume": 1036.76994, "trades": 3, "taker_buy_volume": 9522.2, "taker_buy_quote": 1007.44876}, {"ts": 1769498220000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 16249.5, "quote_volume": 1716.9233, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498280000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 290.9, "quote_volume": 30.71904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498340000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 459.5, "quote_volume": 48.5232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498400000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498460000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 14373.5, "quote_volume": 1517.8889, "trades": 32, "taker_buy_volume": 10679.7, "taker_buy_quote": 1127.82362}, {"ts": 1769498520000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1819.8, "quote_volume": 192.30504, "trades": 9, "taker_buy_volume": 1561.7, "taker_buy_quote": 165.04968}, {"ts": 1769498580000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 5287.2, "quote_volume": 558.32832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498640000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 389.1, "quote_volume": 41.09842, "trades": 3, "taker_buy_volume": 94.6, "taker_buy_quote": 9.99922}, {"ts": 1769498700000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 253.0, "quote_volume": 26.7168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498760000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 226.7, "quote_volume": 23.93952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498820000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 442.3, "quote_volume": 46.70688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498880000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 701.0, "quote_volume": 74.0256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498940000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 7619.0, "quote_volume": 805.29702, "trades": 10, "taker_buy_volume": 7306.2, "taker_buy_quote": 772.26534}, {"ts": 1769499000000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2655.9, "quote_volume": 280.9579, "trades": 9, "taker_buy_volume": 2292.7, "taker_buy_quote": 242.56766}, {"ts": 1769499060000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 31827.2, "quote_volume": 3367.43016, "trades": 29, "taker_buy_volume": 4630.8, "taker_buy_quote": 490.05104}, {"ts": 1769499120000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 301.8, "quote_volume": 31.90498, "trades": 2, "taker_buy_volume": 47.2, "taker_buy_quote": 4.99376}, {"ts": 1769499180000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 327.5, "quote_volume": 34.61675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 10306.7, "quote_volume": 1089.41819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499300000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 245867.7, "quote_volume": 25973.98555, "trades": 47, "taker_buy_volume": 58750.9, "taker_buy_quote": 6209.97013}, {"ts": 1769499360000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 16431.9, "quote_volume": 1737.89258, "trades": 9, "taker_buy_volume": 10407.5, "taker_buy_quote": 1101.1135}, {"ts": 1769499420000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 2199.2, "quote_volume": 232.42514, "trades": 11, "taker_buy_volume": 85.2, "taker_buy_quote": 9.00564}, {"ts": 1769499480000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 1657.6, "quote_volume": 175.14747, "trades": 7, "taker_buy_volume": 1049.1, "taker_buy_quote": 110.88987}, {"ts": 1769499540000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 300.7, "quote_volume": 31.78399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499600000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 2235.8, "quote_volume": 236.54764, "trades": 9, "taker_buy_volume": 1956.6, "taker_buy_quote": 207.00828}, {"ts": 1769499660000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 551.4, "quote_volume": 58.33812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499720000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 15804.3, "quote_volume": 1673.67537, "trades": 12, "taker_buy_volume": 15581.2, "taker_buy_quote": 1650.04908}, {"ts": 1769499780000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 776.3, "quote_volume": 82.21017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499840000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3009.2, "quote_volume": 318.65231, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499900000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 524.7, "quote_volume": 55.51326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499960000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 573.5, "quote_volume": 60.6763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500020000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 14620.3, "quote_volume": 1546.82774, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500080000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 30769.1, "quote_volume": 3255.34725, "trades": 15, "taker_buy_volume": 30533.8, "taker_buy_quote": 3230.47604}, {"ts": 1769500140000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 7191.2, "quote_volume": 760.82896, "trades": 12, "taker_buy_volume": 6777.9, "taker_buy_quote": 717.10182}, {"ts": 1769500200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 392.6, "quote_volume": 41.53708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500260000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 7577.5, "quote_volume": 801.6995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500320000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1291.7, "quote_volume": 136.68315, "trades": 4, "taker_buy_volume": 212.9, "taker_buy_quote": 22.54611}, {"ts": 1769500380000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 56957.7, "quote_volume": 6026.09903, "trades": 11, "taker_buy_volume": 3026.0, "taker_buy_quote": 320.1508}, {"ts": 1769500440000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 22756.7, "quote_volume": 2407.63077, "trades": 9, "taker_buy_volume": 22475.8, "taker_buy_quote": 2377.93964}, {"ts": 1769500500000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 733.6, "quote_volume": 77.54152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500560000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2140.6, "quote_volume": 226.45046, "trades": 2, "taker_buy_volume": 1890.4, "taker_buy_quote": 200.00432}, {"ts": 1769500620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 362.9, "quote_volume": 38.35853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500680000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 8954.9, "quote_volume": 946.52697, "trades": 13, "taker_buy_volume": 3924.8, "taker_buy_quote": 414.85136}, {"ts": 1769500740000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 419.7, "quote_volume": 44.36229, "trades": 5, "taker_buy_volume": 199.1, "taker_buy_quote": 21.04487}, {"ts": 1769500800000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 27565.1, "quote_volume": 2915.50472, "trades": 35, "taker_buy_volume": 11055.1, "taker_buy_quote": 1169.62958}, {"ts": 1769500860000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 6199.1, "quote_volume": 655.8272, "trades": 17, "taker_buy_volume": 5823.3, "taker_buy_quote": 616.10514}, {"ts": 1769500920000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 32801.6, "quote_volume": 3474.61032, "trades": 31, "taker_buy_volume": 29702.0, "taker_buy_quote": 3146.13245}, {"ts": 1769500980000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 552.7, "quote_volume": 58.53848, "trades": 6, "taker_buy_volume": 75.5, "taker_buy_quote": 8.003}, {"ts": 1769501040000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3013.0, "quote_volume": 319.08614, "trades": 7, "taker_buy_volume": 94.4, "taker_buy_quote": 10.0064}, {"ts": 1769501100000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 5680.8, "quote_volume": 601.57283, "trades": 13, "taker_buy_volume": 453.9, "taker_buy_quote": 48.06801}, {"ts": 1769501160000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 548.0, "quote_volume": 58.0646, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 33.284}, {"ts": 1769501220000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 279.3, "quote_volume": 29.57787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501280000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 9737.2, "quote_volume": 1031.63244, "trades": 3, "taker_buy_volume": 4629.6, "taker_buy_quote": 490.7376}, {"ts": 1769501340000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3703.2, "quote_volume": 392.16888, "trades": 11, "taker_buy_volume": 66.1, "taker_buy_quote": 6.99999}, {"ts": 1769501400000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3344.8, "quote_volume": 353.91671, "trades": 8, "taker_buy_volume": 368.7, "taker_buy_quote": 39.04533}, {"ts": 1769501460000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 7000.9, "quote_volume": 740.68924, "trades": 16, "taker_buy_volume": 408.6, "taker_buy_quote": 43.24878}, {"ts": 1769501520000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 643.1, "quote_volume": 68.01206, "trades": 6, "taker_buy_volume": 94.5, "taker_buy_quote": 10.00755}, {"ts": 1769501580000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 492.6, "quote_volume": 52.07539, "trades": 3, "taker_buy_volume": 75.7, "taker_buy_quote": 8.00906}, {"ts": 1769501640000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 508.1, "quote_volume": 53.74186, "trades": 3, "taker_buy_volume": 356.9, "taker_buy_quote": 37.76002}, {"ts": 1769501700000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 4249.0, "quote_volume": 449.5313, "trades": 12, "taker_buy_volume": 2966.9, "taker_buy_quote": 313.90842}, {"ts": 1769501760000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 5564.6, "quote_volume": 588.74509, "trades": 11, "taker_buy_volume": 5184.0, "taker_buy_quote": 548.47761}, {"ts": 1769501820000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 408.3, "quote_volume": 43.19814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 6091.1, "quote_volume": 644.47146, "trades": 11, "taker_buy_volume": 330.8, "taker_buy_quote": 35.03172}, {"ts": 1769501940000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 337.6, "quote_volume": 35.71808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502000000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 33593.7, "quote_volume": 3554.21874, "trades": 14, "taker_buy_volume": 52.8, "taker_buy_quote": 5.59152}, {"ts": 1769502060000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 248.1, "quote_volume": 26.24898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502120000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 10815.7, "quote_volume": 1144.27013, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502180000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 2261.8, "quote_volume": 239.20268, "trades": 11, "taker_buy_volume": 233.9, "taker_buy_quote": 24.74662}, {"ts": 1769502240000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 213.5, "quote_volume": 22.56695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502300000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 25620.8, "quote_volume": 2706.15687, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502360000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 273.0, "quote_volume": 28.8288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502420000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 8348.5, "quote_volume": 881.6016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502480000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 252.0, "quote_volume": 26.6112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502540000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 3643.7, "quote_volume": 384.77472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502600000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 20070.6, "quote_volume": 2119.44632, "trades": 15, "taker_buy_volume": 2900.1, "taker_buy_quote": 306.25056}, {"ts": 1769502660000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 15572.5, "quote_volume": 1642.71187, "trades": 20, "taker_buy_volume": 3908.4, "taker_buy_quote": 412.3362}, {"ts": 1769502720000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 6165.3, "quote_volume": 649.95409, "trades": 13, "taker_buy_volume": 75.9, "taker_buy_quote": 8.00745}, {"ts": 1769502780000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1005.0, "quote_volume": 105.93649, "trades": 5, "taker_buy_volume": 94.9, "taker_buy_quote": 10.01195}, {"ts": 1769502840000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 427.6, "quote_volume": 45.07663, "trades": 3, "taker_buy_volume": 75.9, "taker_buy_quote": 8.00745}, {"ts": 1769502900000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 858.5, "quote_volume": 90.49539, "trades": 4, "taker_buy_volume": 94.9, "taker_buy_quote": 10.01195}, {"ts": 1769502960000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 273.8, "quote_volume": 28.85852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503020000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 16370.9, "quote_volume": 1727.09634, "trades": 20, "taker_buy_volume": 8780.7, "taker_buy_quote": 926.36385}, {"ts": 1769503080000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 2600.0, "quote_volume": 274.27396, "trades": 11, "taker_buy_volume": 1094.5, "taker_buy_quote": 115.47924}, {"ts": 1769503140000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 9224.3, "quote_volume": 972.21895, "trades": 14, "taker_buy_volume": 151.7, "taker_buy_quote": 15.9958}, {"ts": 1769503200000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 376.5, "quote_volume": 39.66253, "trades": 4, "taker_buy_volume": 170.8, "taker_buy_quote": 18.00232}, {"ts": 1769503260000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 11195.8, "quote_volume": 1180.03732, "trades": 12, "taker_buy_volume": 9582.7, "taker_buy_quote": 1010.01658}, {"ts": 1769503320000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 256.9, "quote_volume": 27.07726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503380000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 433.1, "quote_volume": 45.66302, "trades": 3, "taker_buy_volume": 142.8, "taker_buy_quote": 15.0654}, {"ts": 1769503440000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1581.9, "quote_volume": 166.73226, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503500000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 5270.6, "quote_volume": 555.52124, "trades": 7, "taker_buy_volume": 3943.2, "taker_buy_quote": 415.61328}, {"ts": 1769503560000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 913.8, "quote_volume": 96.29579, "trades": 5, "taker_buy_volume": 648.5, "taker_buy_quote": 68.3597}, {"ts": 1769503620000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 5522.5, "quote_volume": 582.0332, "trades": 10, "taker_buy_volume": 3723.2, "taker_buy_quote": 392.42528}, {"ts": 1769503680000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 288.1, "quote_volume": 30.33693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503740000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1669.5, "quote_volume": 175.79835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503800000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1444.3, "quote_volume": 152.20434, "trades": 6, "taker_buy_volume": 1195.5, "taker_buy_quote": 126.0057}, {"ts": 1769503860000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1144.7, "quote_volume": 120.78291, "trades": 10, "taker_buy_volume": 854.9, "taker_buy_quote": 90.20901}, {"ts": 1769503920000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 477.1, "quote_volume": 50.35301, "trades": 3, "taker_buy_volume": 189.6, "taker_buy_quote": 20.02176}, {"ts": 1769503980000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 590.9, "quote_volume": 62.33995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504040000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 344.3, "quote_volume": 36.33218, "trades": 2, "taker_buy_volume": 85.3, "taker_buy_quote": 9.00768}, {"ts": 1769504100000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 18466.2, "quote_volume": 1948.1841, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504160000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1376.2, "quote_volume": 145.1891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504220000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 296.4, "quote_volume": 31.2702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504280000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 4960.7, "quote_volume": 523.31632, "trades": 7, "taker_buy_volume": 3025.1, "taker_buy_quote": 319.14805}, {"ts": 1769504340000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 19427.7, "quote_volume": 2047.67958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504400000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 9057.5, "quote_volume": 954.63387, "trades": 13, "taker_buy_volume": 1070.2, "taker_buy_quote": 112.79908}, {"ts": 1769504460000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 716.6, "quote_volume": 75.46746, "trades": 6, "taker_buy_volume": 94.8, "taker_buy_quote": 9.99192}, {"ts": 1769504520000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 448.0, "quote_volume": 47.19435, "trades": 4, "taker_buy_volume": 199.5, "taker_buy_quote": 21.0273}, {"ts": 1769504580000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 36303.7, "quote_volume": 3822.8315, "trades": 37, "taker_buy_volume": 7507.3, "taker_buy_quote": 790.59397}, {"ts": 1769504640000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 637.1, "quote_volume": 67.08663, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504700000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 510.8, "quote_volume": 53.81096, "trades": 6, "taker_buy_volume": 237.2, "taker_buy_quote": 25.00088}, {"ts": 1769504760000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 299.4, "quote_volume": 31.52682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504820000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504880000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 13031.7, "quote_volume": 1372.22807, "trades": 18, "taker_buy_volume": 2229.9, "taker_buy_quote": 234.80847}, {"ts": 1769504940000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 274.1, "quote_volume": 28.83532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505000000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 59992.6, "quote_volume": 6313.00503, "trades": 45, "taker_buy_volume": 36485.2, "taker_buy_quote": 3840.05541}, {"ts": 1769505060000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 65446.9, "quote_volume": 6889.68167, "trades": 26, "taker_buy_volume": 47602.2, "taker_buy_quote": 5012.41923}, {"ts": 1769505120000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 450.2, "quote_volume": 47.36768, "trades": 4, "taker_buy_volume": 66.4, "taker_buy_quote": 6.99192}, {"ts": 1769505180000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 289.8, "quote_volume": 30.48696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505240000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 424.9, "quote_volume": 44.71403, "trades": 3, "taker_buy_volume": 145.5, "taker_buy_quote": 15.32115}, {"ts": 1769505300000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 625.4, "quote_volume": 65.83255, "trades": 2, "taker_buy_volume": 404.7, "taker_buy_quote": 42.61491}, {"ts": 1769505360000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1054, "volume": 3084.1, "quote_volume": 324.74341, "trades": 12, "taker_buy_volume": 1039.7, "taker_buy_quote": 109.49725}, {"ts": 1769505420000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1723.3, "quote_volume": 181.56899, "trades": 8, "taker_buy_volume": 1055.0, "taker_buy_quote": 111.197}, {"ts": 1769505480000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1333.2, "quote_volume": 140.35734, "trades": 11, "taker_buy_volume": 805.3, "taker_buy_quote": 84.79809}, {"ts": 1769505540000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 1904.1, "quote_volume": 200.42481, "trades": 19, "taker_buy_volume": 1134.9, "taker_buy_quote": 119.50497}, {"ts": 1769505600000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 9841.2, "quote_volume": 1036.29596, "trades": 18, "taker_buy_volume": 9025.3, "taker_buy_quote": 950.38169}, {"ts": 1769505660000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 51284.4, "quote_volume": 5394.98261, "trades": 31, "taker_buy_volume": 7464.8, "taker_buy_quote": 785.29696}, {"ts": 1769505720000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 6433.3, "quote_volume": 676.5667, "trades": 6, "taker_buy_volume": 4268.7, "taker_buy_quote": 449.06724}, {"ts": 1769505780000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 2451.0, "quote_volume": 257.81656, "trades": 7, "taker_buy_volume": 2164.6, "taker_buy_quote": 227.71592}, {"ts": 1769505840000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 30138.2, "quote_volume": 3170.56236, "trades": 11, "taker_buy_volume": 27009.5, "taker_buy_quote": 2841.42312}, {"ts": 1769505900000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 215.0, "quote_volume": 22.618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505960000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 642.8, "quote_volume": 67.65558, "trades": 3, "taker_buy_volume": 330.2, "taker_buy_quote": 34.77006}, {"ts": 1769506020000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 3237.6, "quote_volume": 340.91928, "trades": 9, "taker_buy_volume": 2983.6, "taker_buy_quote": 314.17308}, {"ts": 1769506080000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 567.5, "quote_volume": 59.79329, "trades": 5, "taker_buy_volume": 355.4, "taker_buy_quote": 37.45916}, {"ts": 1769506140000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 3013.0, "quote_volume": 317.25324, "trades": 10, "taker_buy_volume": 994.4, "taker_buy_quote": 104.71976}, {"ts": 1769506200000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 2218.5, "quote_volume": 233.58595, "trades": 2, "taker_buy_volume": 1997.5, "taker_buy_quote": 210.33675}, {"ts": 1769506260000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 13446.7, "quote_volume": 1414.90901, "trades": 10, "taker_buy_volume": 3161.7, "taker_buy_quote": 332.92701}, {"ts": 1769506320000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 296.7, "quote_volume": 31.21284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506380000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 4662.4, "quote_volume": 490.48448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506440000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 255.7, "quote_volume": 26.89964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506500000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 73545.6, "quote_volume": 7749.20413, "trades": 31, "taker_buy_volume": 66621.3, "taker_buy_quote": 7019.61098}, {"ts": 1769506560000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 18349.5, "quote_volume": 1934.00067, "trades": 8, "taker_buy_volume": 17983.2, "taker_buy_quote": 1895.42928}, {"ts": 1769506620000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 628.5, "quote_volume": 66.21191, "trades": 7, "taker_buy_volume": 194.7, "taker_buy_quote": 20.52138}, {"ts": 1769506680000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 9896.8, "quote_volume": 1043.13314, "trades": 8, "taker_buy_volume": 104.2, "taker_buy_quote": 10.9931}, {"ts": 1769506740000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 901.7, "quote_volume": 95.05727, "trades": 3, "taker_buy_volume": 180.9, "taker_buy_quote": 19.08495}, {"ts": 1769506800000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 38824.9, "quote_volume": 4095.78026, "trades": 23, "taker_buy_volume": 30976.7, "taker_buy_quote": 3268.04185}, {"ts": 1769506860000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 2122.5, "quote_volume": 223.70391, "trades": 13, "taker_buy_volume": 565.3, "taker_buy_quote": 59.58262}, {"ts": 1769506920000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 26250.6, "quote_volume": 2766.78227, "trades": 11, "taker_buy_volume": 2145.4, "taker_buy_quote": 226.12516}, {"ts": 1769506980000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 15977.8, "quote_volume": 1684.03604, "trades": 12, "taker_buy_volume": 15737.0, "taker_buy_quote": 1658.6798}, {"ts": 1769507040000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 4351.3, "quote_volume": 458.62702, "trades": 9, "taker_buy_volume": 2785.1, "taker_buy_quote": 293.54954}, {"ts": 1769507100000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 6769.7, "quote_volume": 712.84941, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507160000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 720.3, "quote_volume": 75.84759, "trades": 8, "taker_buy_volume": 249.5, "taker_buy_quote": 26.27235}, {"ts": 1769507220000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 3443.7, "quote_volume": 362.58847, "trades": 16, "taker_buy_volume": 453.9, "taker_buy_quote": 47.79567}, {"ts": 1769507280000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 5116.3, "quote_volume": 538.69984, "trades": 15, "taker_buy_volume": 2704.6, "taker_buy_quote": 284.79438}, {"ts": 1769507340000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 736.6, "quote_volume": 77.56398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507400000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1749.5, "quote_volume": 184.22235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507460000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 334.2, "quote_volume": 35.15784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507520000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 152600.3, "quote_volume": 16046.06, "trades": 125, "taker_buy_volume": 61661.2, "taker_buy_quote": 6481.94444}, {"ts": 1769507580000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 79328.7, "quote_volume": 8329.02995, "trades": 59, "taker_buy_volume": 7181.5, "taker_buy_quote": 754.12875}, {"ts": 1769507640000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 3568.3, "quote_volume": 374.8616, "trades": 3, "taker_buy_volume": 1901.0, "taker_buy_quote": 199.7951}, {"ts": 1769507700000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 573.0, "quote_volume": 60.17357, "trades": 4, "taker_buy_volume": 85.7, "taker_buy_quote": 9.00707}, {"ts": 1769507760000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 2110.9, "quote_volume": 221.7345, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 94.59}, {"ts": 1769507820000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 118455.4, "quote_volume": 12437.78582, "trades": 35, "taker_buy_volume": 104087.7, "taker_buy_quote": 10929.2085}, {"ts": 1769507880000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 3242.7, "quote_volume": 340.4835, "trades": 20, "taker_buy_volume": 2877.9, "taker_buy_quote": 302.1795}, {"ts": 1769507940000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 10283.6, "quote_volume": 1079.778, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508000000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 390.4, "quote_volume": 40.992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508060000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 5466.5, "quote_volume": 573.9825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508120000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 53301.7, "quote_volume": 5601.75317, "trades": 20, "taker_buy_volume": 50746.7, "taker_buy_quote": 5333.47817}, {"ts": 1769508180000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 17058.4, "quote_volume": 1792.84732, "trades": 41, "taker_buy_volume": 9619.5, "taker_buy_quote": 1011.01893}, {"ts": 1769508240000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1192.0, "quote_volume": 125.16, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508300000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 14187.5, "quote_volume": 1492.07115, "trades": 11, "taker_buy_volume": 12138.2, "taker_buy_quote": 1276.80739}, {"ts": 1769508360000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 1854.3, "quote_volume": 194.90309, "trades": 7, "taker_buy_volume": 161.6, "taker_buy_quote": 17.00032}, {"ts": 1769508420000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 6744.6, "quote_volume": 709.35609, "trades": 11, "taker_buy_volume": 4986.3, "taker_buy_quote": 524.55876}, {"ts": 1769508480000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1519.0, "quote_volume": 159.6469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 2003.1, "quote_volume": 210.54355, "trades": 5, "taker_buy_volume": 177.4, "taker_buy_quote": 18.66248}, {"ts": 1769508600000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1895.0, "quote_volume": 199.1645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508660000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1566.6, "quote_volume": 164.64966, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508720000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 5624.5, "quote_volume": 591.58001, "trades": 27, "taker_buy_volume": 4215.0, "taker_buy_quote": 443.418}, {"ts": 1769508780000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 12386.7, "quote_volume": 1302.99983, "trades": 15, "taker_buy_volume": 323.5, "taker_buy_quote": 34.04076}, {"ts": 1769508840000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 11320.2, "quote_volume": 1190.91562, "trades": 13, "taker_buy_volume": 11008.4, "taker_buy_quote": 1158.12093}, {"ts": 1769508900000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 16512.5, "quote_volume": 1737.115, "trades": 14, "taker_buy_volume": 95.1, "taker_buy_quote": 10.00452}, {"ts": 1769508960000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 1418.0, "quote_volume": 149.09017, "trades": 7, "taker_buy_volume": 583.7, "taker_buy_quote": 61.40524}, {"ts": 1769509020000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 1546.1, "quote_volume": 162.51011, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509080000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 2255.4, "quote_volume": 237.04254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509140000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 3869.6, "quote_volume": 406.96402, "trades": 11, "taker_buy_volume": 2690.6, "taker_buy_quote": 283.05112}, {"ts": 1769509200000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 6626.3, "quote_volume": 697.08676, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509260000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 224.9, "quote_volume": 23.65948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509320000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 804.4, "quote_volume": 84.6753, "trades": 4, "taker_buy_volume": 524.2, "taker_buy_quote": 55.19826}, {"ts": 1769509380000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 12723.9, "quote_volume": 1338.52441, "trades": 28, "taker_buy_volume": 11870.9, "taker_buy_quote": 1248.81868}, {"ts": 1769509440000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 31378.7, "quote_volume": 3300.8201, "trades": 22, "taker_buy_volume": 7600.6, "taker_buy_quote": 799.85779}, {"ts": 1769509500000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 269.1, "quote_volume": 28.28241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509560000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 342.6, "quote_volume": 36.01226, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 5.26}, {"ts": 1769509620000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509680000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 336.0, "quote_volume": 35.3136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509740000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 2582.9, "quote_volume": 271.69788, "trades": 4, "taker_buy_volume": 2350.9, "taker_buy_quote": 247.31468}, {"ts": 1769509800000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 11254.6, "quote_volume": 1182.83627, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509860000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 2313.3, "quote_volume": 242.8965, "trades": 9, "taker_buy_volume": 952.0, "taker_buy_quote": 99.96}, {"ts": 1769509920000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 9198.0, "quote_volume": 964.90221, "trades": 6, "taker_buy_volume": 320.1, "taker_buy_quote": 33.6105}, {"ts": 1769509980000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 2475.6, "quote_volume": 259.91563, "trades": 10, "taker_buy_volume": 2251.9, "taker_buy_quote": 236.4495}, {"ts": 1769510040000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 300.3, "quote_volume": 31.5315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510100000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 36505.0, "quote_volume": 3830.86107, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510160000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3832.1, "quote_volume": 401.99279, "trades": 5, "taker_buy_volume": 55.0, "taker_buy_quote": 5.775}, {"ts": 1769510220000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 12772.4, "quote_volume": 1340.05811, "trades": 8, "taker_buy_volume": 2333.5, "taker_buy_quote": 245.0175}, {"ts": 1769510280000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 2079.4, "quote_volume": 218.13859, "trades": 6, "taker_buy_volume": 95.3, "taker_buy_quote": 10.0065}, {"ts": 1769510340000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 5517.8, "quote_volume": 578.78992, "trades": 11, "taker_buy_volume": 953.2, "taker_buy_quote": 99.99068}, {"ts": 1769510400000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 11488.7, "quote_volume": 1205.16463, "trades": 9, "taker_buy_volume": 11262.3, "taker_buy_quote": 1181.41527}, {"ts": 1769510460000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 356.6, "quote_volume": 37.40734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510520000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 12327.9, "quote_volume": 1293.15555, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 94.41}, {"ts": 1769510580000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 436.9, "quote_volume": 45.83081, "trades": 4, "taker_buy_volume": 171.7, "taker_buy_quote": 18.01133}, {"ts": 1769510640000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 359.3, "quote_volume": 37.70177, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 11.76}, {"ts": 1769510700000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 29459.3, "quote_volume": 3092.78102, "trades": 14, "taker_buy_volume": 24507.0, "taker_buy_quote": 2573.235}, {"ts": 1769510760000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 2507.6, "quote_volume": 263.52429, "trades": 2, "taker_buy_volume": 2262.9, "taker_buy_quote": 237.83079}, {"ts": 1769510820000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 35542.9, "quote_volume": 3731.97311, "trades": 32, "taker_buy_volume": 13449.3, "taker_buy_quote": 1412.1765}, {"ts": 1769510880000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 799.3, "quote_volume": 83.89421, "trades": 6, "taker_buy_volume": 476.4, "taker_buy_quote": 50.022}, {"ts": 1769510940000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 484.4, "quote_volume": 50.82405, "trades": 4, "taker_buy_volume": 104.9, "taker_buy_quote": 11.0145}, {"ts": 1769511000000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 1091.8, "quote_volume": 114.53556, "trades": 5, "taker_buy_volume": 57.4, "taker_buy_quote": 6.027}, {"ts": 1769511060000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 37747.5, "quote_volume": 3963.51235, "trades": 19, "taker_buy_volume": 36600.7, "taker_buy_quote": 3843.12118}, {"ts": 1769511120000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 25051.6, "quote_volume": 2630.2956, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511180000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 14172.8, "quote_volume": 1486.72672, "trades": 31, "taker_buy_volume": 3841.2, "taker_buy_quote": 402.94188}, {"ts": 1769511240000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 30558.2, "quote_volume": 3208.42012, "trades": 22, "taker_buy_volume": 28649.4, "taker_buy_quote": 3008.187}, {"ts": 1769511300000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3558.1, "quote_volume": 373.40331, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511360000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3235.0, "quote_volume": 339.35626, "trades": 7, "taker_buy_volume": 47.6, "taker_buy_quote": 4.998}, {"ts": 1769511420000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 3418.7, "quote_volume": 358.62163, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511480000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 2676.2, "quote_volume": 280.73338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511540000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 2149.0, "quote_volume": 225.4301, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511600000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 16967.3, "quote_volume": 1781.5665, "trades": 15, "taker_buy_volume": 15463.2, "taker_buy_quote": 1623.636}, {"ts": 1769511660000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 959.7, "quote_volume": 100.7685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511720000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 59888.4, "quote_volume": 6282.41292, "trades": 34, "taker_buy_volume": 3288.3, "taker_buy_quote": 344.94267}, {"ts": 1769511780000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1955.1, "quote_volume": 205.08999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511840000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1936.8, "quote_volume": 203.17032, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511900000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 21717.6, "quote_volume": 2280.348, "trades": 25, "taker_buy_volume": 16351.3, "taker_buy_quote": 1716.8865}, {"ts": 1769511960000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1441.1, "quote_volume": 151.3155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512020000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 142981.9, "quote_volume": 15033.02528, "trades": 59, "taker_buy_volume": 123375.1, "taker_buy_quote": 12972.4276}, {"ts": 1769512080000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 242.8, "quote_volume": 25.494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512140000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 533.9, "quote_volume": 56.08334, "trades": 2, "taker_buy_volume": 238.4, "taker_buy_quote": 25.05584}, {"ts": 1769512200000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 1941.6, "quote_volume": 204.03836, "trades": 9, "taker_buy_volume": 1609.8, "taker_buy_quote": 169.18998}, {"ts": 1769512260000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 18234.8, "quote_volume": 1916.45462, "trades": 12, "taker_buy_volume": 9344.8, "taker_buy_quote": 982.13848}, {"ts": 1769512320000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 966.3, "quote_volume": 101.48534, "trades": 3, "taker_buy_volume": 238.4, "taker_buy_quote": 25.05584}, {"ts": 1769512380000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 302325.9, "quote_volume": 31825.70456, "trades": 79, "taker_buy_volume": 274457.5, "taker_buy_quote": 28894.34715}, {"ts": 1769512440000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 26179.4, "quote_volume": 2754.07288, "trades": 13, "taker_buy_volume": 25350.6, "taker_buy_quote": 2666.88312}, {"ts": 1769512500000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 769.9, "quote_volume": 80.99348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512560000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 7800.1, "quote_volume": 821.72201, "trades": 23, "taker_buy_volume": 5434.2, "taker_buy_quote": 572.37423}, {"ts": 1769512620000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 20457.0, "quote_volume": 2156.14637, "trades": 11, "taker_buy_volume": 95.0, "taker_buy_quote": 10.013}, {"ts": 1769512680000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1206.4, "quote_volume": 127.03392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512740000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 6677.3, "quote_volume": 702.89009, "trades": 15, "taker_buy_volume": 3428.0, "taker_buy_quote": 360.9684}, {"ts": 1769512800000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1247.9, "quote_volume": 131.27908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512860000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 11700.2, "quote_volume": 1230.95599, "trades": 6, "taker_buy_volume": 949.5, "taker_buy_quote": 99.98235}, {"ts": 1769512920000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 902.0, "quote_volume": 94.9037, "trades": 4, "taker_buy_volume": 133.0, "taker_buy_quote": 14.0049}, {"ts": 1769512980000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 25899.7, "quote_volume": 2726.73458, "trades": 20, "taker_buy_volume": 19866.5, "taker_buy_quote": 2091.94245}, {"ts": 1769513040000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 326.3, "quote_volume": 34.35939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513100000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 15626.3, "quote_volume": 1646.98996, "trades": 24, "taker_buy_volume": 6626.1, "taker_buy_quote": 698.39094}, {"ts": 1769513160000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 4624.0, "quote_volume": 487.34293, "trades": 14, "taker_buy_volume": 1560.3, "taker_buy_quote": 164.45562}, {"ts": 1769513220000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 2086.2, "quote_volume": 220.06503, "trades": 2, "taker_buy_volume": 1795.5, "taker_buy_quote": 189.42525}, {"ts": 1769513280000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 303.2, "quote_volume": 31.95728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513340000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 6605.6, "quote_volume": 696.86566, "trades": 9, "taker_buy_volume": 6354.2, "taker_buy_quote": 670.3681}, {"ts": 1769513400000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 705.1, "quote_volume": 74.3639, "trades": 3, "taker_buy_volume": 463.6, "taker_buy_quote": 48.9098}, {"ts": 1769513460000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 3459.9, "quote_volume": 364.99603, "trades": 11, "taker_buy_volume": 3225.7, "taker_buy_quote": 340.31135}, {"ts": 1769513520000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 6938.3, "quote_volume": 731.99708, "trades": 8, "taker_buy_volume": 64.3, "taker_buy_quote": 6.79008}, {"ts": 1769513580000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 13176.0, "quote_volume": 1391.58988, "trades": 19, "taker_buy_volume": 12737.2, "taker_buy_quote": 1345.2526}, {"ts": 1769513640000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 5289.4, "quote_volume": 558.56064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513700000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 22039.5, "quote_volume": 2329.44393, "trades": 23, "taker_buy_volume": 20533.8, "taker_buy_quote": 2170.42266}, {"ts": 1769513760000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 158340.0, "quote_volume": 16720.704, "trades": 18, "taker_buy_volume": 946.0, "taker_buy_quote": 99.8976}, {"ts": 1769513820000, "open": 0.1056, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 28561.3, "quote_volume": 3016.9711, "trades": 29, "taker_buy_volume": 28075.9, "taker_buy_quote": 2965.72044}, {"ts": 1769513880000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 622.3, "quote_volume": 65.73286, "trades": 5, "taker_buy_volume": 179.8, "taker_buy_quote": 19.00486}, {"ts": 1769513940000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 775.0, "quote_volume": 81.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514000000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 5129.6, "quote_volume": 541.71369, "trades": 4, "taker_buy_volume": 279.3, "taker_buy_quote": 29.52201}, {"ts": 1769514060000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 233.1, "quote_volume": 24.61536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514120000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 10445.1, "quote_volume": 1104.05557, "trades": 14, "taker_buy_volume": 9963.0, "taker_buy_quote": 1053.0976}, {"ts": 1769514180000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 227.9, "quote_volume": 24.08903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514240000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3265.3, "quote_volume": 345.25563, "trades": 3, "taker_buy_volume": 1134.2, "taker_buy_quote": 119.99836}, {"ts": 1769514300000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 6831.3, "quote_volume": 722.03827, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514360000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 300.0, "quote_volume": 31.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514420000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 338.1, "quote_volume": 35.70809, "trades": 2, "taker_buy_volume": 47.3, "taker_buy_quote": 4.99961}, {"ts": 1769514480000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 4675.7, "quote_volume": 493.89354, "trades": 6, "taker_buy_volume": 1396.2, "taker_buy_quote": 147.57834}, {"ts": 1769514540000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 2066.3, "quote_volume": 218.20128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514600000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 288.1, "quote_volume": 30.43086, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 7.9275}, {"ts": 1769514660000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 300.9, "quote_volume": 31.77504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514720000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 19928.0, "quote_volume": 2105.98419, "trades": 22, "taker_buy_volume": 15724.8, "taker_buy_quote": 1662.11136}, {"ts": 1769514780000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 2052.9, "quote_volume": 216.96008, "trades": 2, "taker_buy_volume": 1738.4, "taker_buy_quote": 183.74888}, {"ts": 1769514840000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 5119.6, "quote_volume": 540.62976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514900000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 17307.2, "quote_volume": 1829.34486, "trades": 4, "taker_buy_volume": 17045.4, "taker_buy_quote": 1801.69878}, {"ts": 1769514960000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 727.5, "quote_volume": 76.824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515020000, "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 6039.3, "quote_volume": 637.75859, "trades": 12, "taker_buy_volume": 170.2, "taker_buy_quote": 17.99014}, {"ts": 1769515080000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 352.4, "quote_volume": 37.1782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515140000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 226.5, "quote_volume": 23.89575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515200000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 222.6, "quote_volume": 23.4843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515260000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 725.9, "quote_volume": 76.58245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515320000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 8633.6, "quote_volume": 911.68061, "trades": 14, "taker_buy_volume": 6465.1, "taker_buy_quote": 682.71456}, {"ts": 1769515380000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 4052.2, "quote_volume": 427.83346, "trades": 10, "taker_buy_volume": 3114.2, "taker_buy_quote": 328.85952}, {"ts": 1769515440000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 13330.9, "quote_volume": 1407.70605, "trades": 10, "taker_buy_volume": 12961.0, "taker_buy_quote": 1368.6816}, {"ts": 1769515500000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 542.8, "quote_volume": 57.2654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515560000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1964.7, "quote_volume": 207.44512, "trades": 2, "taker_buy_volume": 1692.7, "taker_buy_quote": 178.74912}, {"ts": 1769515620000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 33431.3, "quote_volume": 3526.99548, "trades": 19, "taker_buy_volume": 236.7, "taker_buy_quote": 24.99552}, {"ts": 1769515680000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 675.0, "quote_volume": 71.17347, "trades": 5, "taker_buy_volume": 284.7, "taker_buy_quote": 30.03585}, {"ts": 1769515740000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 3466.0, "quote_volume": 365.51875, "trades": 5, "taker_buy_volume": 2023.5, "taker_buy_quote": 213.47925}, {"ts": 1769515800000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 295.7, "quote_volume": 31.16678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515860000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515920000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 384.0, "quote_volume": 40.48342, "trades": 2, "taker_buy_volume": 98.2, "taker_buy_quote": 10.3601}, {"ts": 1769515980000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 2477.0, "quote_volume": 261.3235, "trades": 13, "taker_buy_volume": 1566.0, "taker_buy_quote": 165.213}, {"ts": 1769516040000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 8152.3, "quote_volume": 860.05722, "trades": 13, "taker_buy_volume": 85.4, "taker_buy_quote": 9.0097}, {"ts": 1769516100000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 12999.9, "quote_volume": 1370.18946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516160000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 2457.7, "quote_volume": 259.25708, "trades": 2, "taker_buy_volume": 2155.0, "taker_buy_quote": 227.3525}, {"ts": 1769516220000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 7933.0, "quote_volume": 836.90362, "trades": 9, "taker_buy_volume": 2884.4, "taker_buy_quote": 304.3042}, {"ts": 1769516280000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 8748.5, "quote_volume": 922.88589, "trades": 15, "taker_buy_volume": 1049.4, "taker_buy_quote": 110.7117}, {"ts": 1769516340000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 283.7, "quote_volume": 29.90198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516400000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 276.8, "quote_volume": 29.17472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516460000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 16749.5, "quote_volume": 1767.07698, "trades": 21, "taker_buy_volume": 10484.6, "taker_buy_quote": 1106.13003}, {"ts": 1769516520000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 18924.8, "quote_volume": 1996.58171, "trades": 19, "taker_buy_volume": 17466.3, "taker_buy_quote": 1842.70996}, {"ts": 1769516580000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 4640.7, "quote_volume": 489.86729, "trades": 12, "taker_buy_volume": 2734.4, "taker_buy_quote": 288.75264}, {"ts": 1769516640000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1734.5, "quote_volume": 182.98975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516700000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 632.1, "quote_volume": 66.70831, "trades": 5, "taker_buy_volume": 217.6, "taker_buy_quote": 22.97856}, {"ts": 1769516760000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 2593.1, "quote_volume": 273.55043, "trades": 12, "taker_buy_volume": 1175.1, "taker_buy_quote": 123.98348}, {"ts": 1769516820000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 16196.8, "quote_volume": 1707.14272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516880000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 11649.3, "quote_volume": 1227.97634, "trades": 15, "taker_buy_volume": 1401.2, "taker_buy_quote": 147.8266}, {"ts": 1769516940000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1392.5, "quote_volume": 146.7695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517000000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 23051.3, "quote_volume": 2431.83923, "trades": 9, "taker_buy_volume": 21374.1, "taker_buy_quote": 2254.96755}, {"ts": 1769517060000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 63620.4, "quote_volume": 6705.23884, "trades": 34, "taker_buy_volume": 2683.7, "taker_buy_quote": 282.86198}, {"ts": 1769517120000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 915.9, "quote_volume": 96.4547, "trades": 4, "taker_buy_volume": 104.3, "taker_buy_quote": 10.99322}, {"ts": 1769517180000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 267.4, "quote_volume": 28.15722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517240000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 9549.9, "quote_volume": 1005.43945, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 94.77}, {"ts": 1769517300000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 22704.1, "quote_volume": 2390.74173, "trades": 14, "taker_buy_volume": 22458.3, "taker_buy_quote": 2364.85899}, {"ts": 1769517360000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 85029.7, "quote_volume": 8945.73784, "trades": 43, "taker_buy_volume": 68931.0, "taker_buy_quote": 7251.56877}, {"ts": 1769517420000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 6626.0, "quote_volume": 697.25025, "trades": 12, "taker_buy_volume": 1950.5, "taker_buy_quote": 205.38765}, {"ts": 1769517480000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 2616.0, "quote_volume": 275.2032, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517540000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 2342.5, "quote_volume": 246.431, "trades": 14, "taker_buy_volume": 149.7, "taker_buy_quote": 15.74844}, {"ts": 1769517600000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 12843.1, "quote_volume": 1351.09412, "trades": 14, "taker_buy_volume": 10543.2, "taker_buy_quote": 1109.14464}, {"ts": 1769517660000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 18877.3, "quote_volume": 1983.28194, "trades": 15, "taker_buy_volume": 2894.2, "taker_buy_quote": 304.18042}, {"ts": 1769517720000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 18322.4, "quote_volume": 1925.59193, "trades": 18, "taker_buy_volume": 17399.3, "taker_buy_quote": 1828.66643}, {"ts": 1769517780000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 409.1, "quote_volume": 42.97264, "trades": 5, "taker_buy_volume": 171.4, "taker_buy_quote": 18.01414}, {"ts": 1769517840000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 31378.6, "quote_volume": 3297.88757, "trades": 18, "taker_buy_volume": 30784.1, "taker_buy_quote": 3235.43641}, {"ts": 1769517900000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 696.9, "quote_volume": 73.25607, "trades": 5, "taker_buy_volume": 118.8, "taker_buy_quote": 12.49776}, {"ts": 1769517960000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 574.2, "quote_volume": 60.34842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518020000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 55497.0, "quote_volume": 5832.74446, "trades": 145, "taker_buy_volume": 97.6, "taker_buy_quote": 10.26752}, {"ts": 1769518080000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 560.0, "quote_volume": 58.856, "trades": 3, "taker_buy_volume": 337.0, "taker_buy_quote": 35.4187}, {"ts": 1769518140000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 19378.5, "quote_volume": 2036.68035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518200000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 11408.4, "quote_volume": 1200.61724, "trades": 13, "taker_buy_volume": 11000.1, "taker_buy_quote": 1157.66408}, {"ts": 1769518260000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 854.4, "quote_volume": 89.89691, "trades": 3, "taker_buy_volume": 140.3, "taker_buy_quote": 14.77359}, {"ts": 1769518320000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 66170.6, "quote_volume": 6967.77008, "trades": 24, "taker_buy_volume": 10842.5, "taker_buy_quote": 1141.72115}, {"ts": 1769518380000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 3378.2, "quote_volume": 355.73402, "trades": 3, "taker_buy_volume": 95.6, "taker_buy_quote": 10.07624}, {"ts": 1769518440000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 584.2, "quote_volume": 61.51626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518500000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 269.4, "quote_volume": 28.37355, "trades": 2, "taker_buy_volume": 57.3, "taker_buy_quote": 6.03942}, {"ts": 1769518560000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 42366.8, "quote_volume": 4461.22404, "trades": 20, "taker_buy_volume": 26832.6, "taker_buy_quote": 2825.47278}, {"ts": 1769518620000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1207.8, "quote_volume": 127.18134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518680000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1144.8, "quote_volume": 120.58654, "trades": 5, "taker_buy_volume": 391.0, "taker_buy_quote": 41.2114}, {"ts": 1769518740000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 2885.5, "quote_volume": 304.11557, "trades": 13, "taker_buy_volume": 1477.5, "taker_buy_quote": 155.7285}, {"ts": 1769518800000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 4507.0, "quote_volume": 475.1289, "trades": 9, "taker_buy_volume": 911.0, "taker_buy_quote": 96.1105}, {"ts": 1769518860000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 25882.7, "quote_volume": 2725.14323, "trades": 25, "taker_buy_volume": 237.4, "taker_buy_quote": 24.99822}, {"ts": 1769518920000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 670.7, "quote_volume": 70.5681, "trades": 5, "taker_buy_volume": 104.6, "taker_buy_quote": 11.01438}, {"ts": 1769518980000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 2412.4, "quote_volume": 253.82625, "trades": 6, "taker_buy_volume": 417.7, "taker_buy_quote": 43.98381}, {"ts": 1769519040000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5502.9, "quote_volume": 579.51522, "trades": 9, "taker_buy_volume": 5502.9, "taker_buy_quote": 579.51522}, {"ts": 1769519100000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 2176.8, "quote_volume": 229.19899, "trades": 11, "taker_buy_volume": 475.2, "taker_buy_quote": 50.03856}, {"ts": 1769519160000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 294.3, "quote_volume": 30.96036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519220000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 431.6, "quote_volume": 45.40432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519280000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 349.6, "quote_volume": 36.77792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519340000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 953.7, "quote_volume": 100.34924, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 21.06}, {"ts": 1769519400000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 13775.1, "quote_volume": 1449.13125, "trades": 17, "taker_buy_volume": 237.5, "taker_buy_quote": 24.985}, {"ts": 1769519460000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 542.9, "quote_volume": 57.05879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519520000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 744.6, "quote_volume": 78.30405, "trades": 3, "taker_buy_volume": 465.9, "taker_buy_quote": 49.01268}, {"ts": 1769519580000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 498.5, "quote_volume": 52.40185, "trades": 3, "taker_buy_volume": 95.0, "taker_buy_quote": 9.994}, {"ts": 1769519640000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 266.2, "quote_volume": 27.97762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519700000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1432.6, "quote_volume": 150.56626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519760000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 5180.4, "quote_volume": 544.48379, "trades": 8, "taker_buy_volume": 237.5, "taker_buy_quote": 24.985}, {"ts": 1769519820000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 21705.4, "quote_volume": 2281.21427, "trades": 13, "taker_buy_volume": 7958.3, "taker_buy_quote": 836.41733}, {"ts": 1769519880000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 5182.6, "quote_volume": 544.69126, "trades": 14, "taker_buy_volume": 360.5, "taker_buy_quote": 37.88855}, {"ts": 1769519940000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 2404.4, "quote_volume": 252.5852, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520000000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 5181.7, "quote_volume": 544.12607, "trades": 15, "taker_buy_volume": 1480.6, "taker_buy_quote": 155.51057}, {"ts": 1769520060000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 557.2, "quote_volume": 58.46839, "trades": 5, "taker_buy_volume": 181.1, "taker_buy_quote": 19.0155}, {"ts": 1769520120000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 5871.0, "quote_volume": 616.46543, "trades": 24, "taker_buy_volume": 5435.2, "taker_buy_quote": 570.70643}, {"ts": 1769520180000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 13971.2, "quote_volume": 1466.98362, "trades": 21, "taker_buy_volume": 1126.2, "taker_buy_quote": 118.25862}, {"ts": 1769520240000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 8214.0, "quote_volume": 862.19067, "trades": 13, "taker_buy_volume": 5299.6, "taker_buy_quote": 556.458}, {"ts": 1769520300000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 604.2, "quote_volume": 63.41911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520360000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 878.2, "quote_volume": 92.13579, "trades": 3, "taker_buy_volume": 126.1, "taker_buy_quote": 13.2405}, {"ts": 1769520420000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 244.1, "quote_volume": 25.60609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520480000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 233.2, "quote_volume": 24.46268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520540000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 290.0, "quote_volume": 30.421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520600000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 17232.1, "quote_volume": 1807.64729, "trades": 13, "taker_buy_volume": 1800.0, "taker_buy_quote": 188.82}, {"ts": 1769520660000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 72377.4, "quote_volume": 7592.35921, "trades": 23, "taker_buy_volume": 43448.2, "taker_buy_quote": 4557.71618}, {"ts": 1769520720000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 1957.1, "quote_volume": 205.26114, "trades": 8, "taker_buy_volume": 1570.6, "taker_buy_quote": 164.75594}, {"ts": 1769520780000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 3398.3, "quote_volume": 356.81525, "trades": 10, "taker_buy_volume": 3174.1, "taker_buy_quote": 333.29667}, {"ts": 1769520840000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 44623.5, "quote_volume": 4689.88513, "trades": 20, "taker_buy_volume": 35445.2, "taker_buy_quote": 3725.29052}, {"ts": 1769520900000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 4645.4, "quote_volume": 488.21434, "trades": 8, "taker_buy_volume": 4397.3, "taker_buy_quote": 462.16384}, {"ts": 1769520960000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 235.6, "quote_volume": 24.76156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521020000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 20261.5, "quote_volume": 2132.71306, "trades": 45, "taker_buy_volume": 14816.0, "taker_buy_quote": 1559.84646}, {"ts": 1769521080000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 8668.6, "quote_volume": 912.77924, "trades": 6, "taker_buy_volume": 8425.2, "taker_buy_quote": 887.17356}, {"ts": 1769521140000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 5574.3, "quote_volume": 586.41636, "trades": 9, "taker_buy_volume": 4925.6, "taker_buy_quote": 518.17312}, {"ts": 1769521200000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 16270.6, "quote_volume": 1710.73702, "trades": 8, "taker_buy_volume": 522.8, "taker_buy_quote": 54.99856}, {"ts": 1769521260000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 8787.4, "quote_volume": 923.55574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521320000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 7636.1, "quote_volume": 803.38398, "trades": 13, "taker_buy_volume": 6371.7, "taker_buy_quote": 670.3691}, {"ts": 1769521380000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 23147.8, "quote_volume": 2435.10591, "trades": 10, "taker_buy_volume": 22194.7, "taker_buy_quote": 2334.88244}, {"ts": 1769521440000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1276.6, "quote_volume": 134.17066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521500000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 8936.9, "quote_volume": 939.24167, "trades": 11, "taker_buy_volume": 2069.7, "taker_buy_quote": 217.52547}, {"ts": 1769521560000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 7198.4, "quote_volume": 756.51237, "trades": 8, "taker_buy_volume": 6803.7, "taker_buy_quote": 715.06887}, {"ts": 1769521620000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 5620.8, "quote_volume": 590.38268, "trades": 16, "taker_buy_volume": 3882.4, "taker_buy_quote": 407.85068}, {"ts": 1769521680000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 23600.7, "quote_volume": 2476.0432, "trades": 19, "taker_buy_volume": 1906.0, "taker_buy_quote": 200.13}, {"ts": 1769521740000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 36705.5, "quote_volume": 3846.66057, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521800000, "open": 0.1047, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 15930.7, "quote_volume": 1668.0676, "trades": 29, "taker_buy_volume": 1459.3, "taker_buy_quote": 152.82578}, {"ts": 1769521860000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 46964.7, "quote_volume": 4920.67313, "trades": 22, "taker_buy_volume": 1032.4, "taker_buy_quote": 108.19552}, {"ts": 1769521920000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 29850.3, "quote_volume": 3128.07378, "trades": 13, "taker_buy_volume": 23101.3, "taker_buy_quote": 2421.01624}, {"ts": 1769521980000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 6486.4, "quote_volume": 679.77472, "trades": 23, "taker_buy_volume": 4583.2, "taker_buy_quote": 480.31936}, {"ts": 1769522040000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 3120.8, "quote_volume": 327.28643, "trades": 5, "taker_buy_volume": 2265.9, "taker_buy_quote": 237.69291}, {"ts": 1769522100000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 332.4, "quote_volume": 34.84706, "trades": 2, "taker_buy_volume": 115.4, "taker_buy_quote": 12.10546}, {"ts": 1769522160000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 994.3, "quote_volume": 104.25445, "trades": 5, "taker_buy_volume": 518.1, "taker_buy_quote": 54.34869}, {"ts": 1769522220000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 257.6, "quote_volume": 27.01461, "trades": 3, "taker_buy_volume": 181.3, "taker_buy_quote": 19.01837}, {"ts": 1769522280000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 8829.2, "quote_volume": 925.11582, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522340000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 4605.9, "quote_volume": 482.63889, "trades": 6, "taker_buy_volume": 4011.6, "taker_buy_quote": 420.41568}, {"ts": 1769522400000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 358.2, "quote_volume": 37.50354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522460000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 272.0, "quote_volume": 28.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522520000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 5557.3, "quote_volume": 582.33504, "trades": 16, "taker_buy_volume": 3931.3, "taker_buy_quote": 412.00024}, {"ts": 1769522580000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 48387.9, "quote_volume": 5076.75593, "trades": 31, "taker_buy_volume": 47222.8, "taker_buy_quote": 4954.47345}, {"ts": 1769522640000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 3782.0, "quote_volume": 397.463, "trades": 9, "taker_buy_volume": 3530.0, "taker_buy_quote": 371.003}, {"ts": 1769522700000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 26707.1, "quote_volume": 2804.24135, "trades": 15, "taker_buy_volume": 1367.8, "taker_buy_quote": 143.64742}, {"ts": 1769522760000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 8334.1, "quote_volume": 874.20264, "trades": 15, "taker_buy_volume": 1436.8, "taker_buy_quote": 150.72032}, {"ts": 1769522820000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 2574.5, "quote_volume": 270.0297, "trades": 11, "taker_buy_volume": 2120.8, "taker_buy_quote": 222.47192}, {"ts": 1769522880000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 6036.0, "quote_volume": 633.27623, "trades": 22, "taker_buy_volume": 5630.1, "taker_buy_quote": 590.69732}, {"ts": 1769522940000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 8389.7, "quote_volume": 880.89734, "trades": 2, "taker_buy_volume": 8178.1, "taker_buy_quote": 858.7005}, {"ts": 1769523000000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 28779.8, "quote_volume": 3022.70667, "trades": 22, "taker_buy_volume": 25766.0, "taker_buy_quote": 2706.11342}, {"ts": 1769523060000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 29282.6, "quote_volume": 3077.02824, "trades": 24, "taker_buy_volume": 10872.0, "taker_buy_quote": 1142.6472}, {"ts": 1769523120000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 511.7, "quote_volume": 53.77967, "trades": 7, "taker_buy_volume": 247.4, "taker_buy_quote": 26.00174}, {"ts": 1769523180000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 5640.4, "quote_volume": 592.75843, "trades": 16, "taker_buy_volume": 357.1, "taker_buy_quote": 37.53121}, {"ts": 1769523240000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 23233.0, "quote_volume": 2442.63322, "trades": 10, "taker_buy_volume": 8449.2, "taker_buy_quote": 888.85584}, {"ts": 1769523300000, "open": 0.1052, "high": 0.1056, "low": 0.1052, "close": 0.1056, "volume": 101484.3, "quote_volume": 10703.61127, "trades": 87, "taker_buy_volume": 91482.7, "taker_buy_quote": 9647.95112}, {"ts": 1769523360000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 18415.8, "quote_volume": 1943.26897, "trades": 25, "taker_buy_volume": 10496.7, "taker_buy_quote": 1108.45152}, {"ts": 1769523420000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 45316.5, "quote_volume": 4779.02249, "trades": 29, "taker_buy_volume": 39885.3, "taker_buy_quote": 4206.4345}, {"ts": 1769523480000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 6937.2, "quote_volume": 731.15527, "trades": 11, "taker_buy_volume": 85.5, "taker_buy_quote": 9.0117}, {"ts": 1769523540000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 10975.5, "quote_volume": 1156.57872, "trades": 9, "taker_buy_volume": 8585.7, "taker_buy_quote": 904.93278}, {"ts": 1769523600000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 3639.5, "quote_volume": 383.09374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523660000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 5516.6, "quote_volume": 580.89798, "trades": 9, "taker_buy_volume": 5008.2, "taker_buy_quote": 527.36346}, {"ts": 1769523720000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 12352.8, "quote_volume": 1301.9618, "trades": 8, "taker_buy_volume": 12119.6, "taker_buy_quote": 1277.40584}, {"ts": 1769523780000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 623.0, "quote_volume": 65.65661, "trades": 6, "taker_buy_volume": 547.1, "taker_buy_quote": 57.66434}, {"ts": 1769523840000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1902.0, "quote_volume": 200.42171, "trades": 5, "taker_buy_volume": 1411.1, "taker_buy_quote": 148.72994}, {"ts": 1769523900000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 69619.9, "quote_volume": 7332.49412, "trades": 59, "taker_buy_volume": 17216.2, "taker_buy_quote": 1814.16}, {"ts": 1769523960000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 2341.2, "quote_volume": 246.52836, "trades": 14, "taker_buy_volume": 371.7, "taker_buy_quote": 39.14001}, {"ts": 1769524020000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 27349.3, "quote_volume": 2879.66452, "trades": 13, "taker_buy_volume": 1375.9, "taker_buy_quote": 144.88227}, {"ts": 1769524080000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 16185.7, "quote_volume": 1701.17565, "trades": 29, "taker_buy_volume": 525.2, "taker_buy_quote": 55.19852}, {"ts": 1769524140000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 338.8, "quote_volume": 35.58352, "trades": 3, "taker_buy_volume": 95.2, "taker_buy_quote": 10.00552}, {"ts": 1769524200000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 160780.8, "quote_volume": 16866.90812, "trades": 46, "taker_buy_volume": 128554.5, "taker_buy_quote": 13485.36705}, {"ts": 1769524260000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 63542.7, "quote_volume": 6671.12794, "trades": 101, "taker_buy_volume": 30831.4, "taker_buy_quote": 3237.30652}, {"ts": 1769524320000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.1051, "volume": 2591.9, "quote_volume": 272.27322, "trades": 23, "taker_buy_volume": 2048.6, "taker_buy_quote": 215.25971}, {"ts": 1769524380000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 16896.5, "quote_volume": 1776.02348, "trades": 30, "taker_buy_volume": 14885.7, "taker_buy_quote": 1564.66587}, {"ts": 1769524440000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1048, "volume": 126787.2, "quote_volume": 13304.48862, "trades": 70, "taker_buy_volume": 77778.7, "taker_buy_quote": 8163.45791}, {"ts": 1769524500000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 30712.4, "quote_volume": 3221.92294, "trades": 41, "taker_buy_volume": 4017.2, "taker_buy_quote": 421.58644}, {"ts": 1769524560000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 19001.4, "quote_volume": 1991.32248, "trades": 18, "taker_buy_volume": 286.6, "taker_buy_quote": 30.03568}, {"ts": 1769524620000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 19922.8, "quote_volume": 2086.21711, "trades": 42, "taker_buy_volume": 3577.1, "taker_buy_quote": 374.60052}, {"ts": 1769524680000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 40001.1, "quote_volume": 4184.15671, "trades": 45, "taker_buy_volume": 5653.3, "taker_buy_quote": 591.42518}, {"ts": 1769524740000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 37292.0, "quote_volume": 3900.7518, "trades": 15, "taker_buy_volume": 8420.6, "taker_buy_quote": 880.80336}, {"ts": 1769524800000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 12395.0, "quote_volume": 1297.76606, "trades": 40, "taker_buy_volume": 7039.3, "taker_buy_quote": 737.02427}, {"ts": 1769524860000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 22037.6, "quote_volume": 2306.64571, "trades": 34, "taker_buy_volume": 4737.0, "taker_buy_quote": 495.85884}, {"ts": 1769524920000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 6052.9, "quote_volume": 633.90035, "trades": 28, "taker_buy_volume": 2777.5, "taker_buy_quote": 290.88289}, {"ts": 1769524980000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 8374.2, "quote_volume": 876.78458, "trades": 21, "taker_buy_volume": 3450.0, "taker_buy_quote": 361.215}, {"ts": 1769525040000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 13008.8, "quote_volume": 1360.68841, "trades": 22, "taker_buy_volume": 3402.3, "taker_buy_quote": 355.98875}, {"ts": 1769525100000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 8017.1, "quote_volume": 838.41637, "trades": 13, "taker_buy_volume": 5040.8, "taker_buy_quote": 527.26768}, {"ts": 1769525160000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 2857.6, "quote_volume": 298.92259, "trades": 9, "taker_buy_volume": 176.3, "taker_buy_quote": 18.45861}, {"ts": 1769525220000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 11809.2, "quote_volume": 1235.43919, "trades": 17, "taker_buy_volume": 5407.1, "taker_buy_quote": 565.80069}, {"ts": 1769525280000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 19425.9, "quote_volume": 2031.03946, "trades": 25, "taker_buy_volume": 7285.9, "taker_buy_quote": 762.10919}, {"ts": 1769525340000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 19567.3, "quote_volume": 2046.91727, "trades": 20, "taker_buy_volume": 8585.2, "taker_buy_quote": 898.16066}, {"ts": 1769525400000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 6843.4, "quote_volume": 716.50398, "trades": 6, "taker_buy_volume": 950.2, "taker_buy_quote": 99.48594}, {"ts": 1769525460000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 12678.5, "quote_volume": 1326.15285, "trades": 16, "taker_buy_volume": 170.6, "taker_buy_quote": 17.84976}, {"ts": 1769525520000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 12440.0, "quote_volume": 1299.98, "trades": 15, "taker_buy_volume": 3310.7, "taker_buy_quote": 345.96815}, {"ts": 1769525580000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 1939.1, "quote_volume": 202.8116, "trades": 9, "taker_buy_volume": 1288.0, "taker_buy_quote": 134.73244}, {"ts": 1769525640000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 586.3, "quote_volume": 61.36071, "trades": 5, "taker_buy_volume": 337.3, "taker_buy_quote": 35.31531}, {"ts": 1769525700000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 6812.7, "quote_volume": 713.99272, "trades": 24, "taker_buy_volume": 2416.5, "taker_buy_quote": 253.36127}, {"ts": 1769525760000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 5386.5, "quote_volume": 563.96655, "trades": 11, "taker_buy_volume": 3537.3, "taker_buy_quote": 370.35531}, {"ts": 1769525820000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 78037.9, "quote_volume": 8178.34421, "trades": 22, "taker_buy_volume": 43791.6, "taker_buy_quote": 4589.35968}, {"ts": 1769525880000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 328.7, "quote_volume": 34.44776, "trades": 3, "taker_buy_volume": 50.1, "taker_buy_quote": 5.25048}, {"ts": 1769525940000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 637.1, "quote_volume": 66.72539, "trades": 6, "taker_buy_volume": 210.2, "taker_buy_quote": 22.02896}, {"ts": 1769526000000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 7220.0, "quote_volume": 755.37928, "trades": 9, "taker_buy_volume": 86.0, "taker_buy_quote": 9.0042}, {"ts": 1769526060000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 33775.1, "quote_volume": 3532.97048, "trades": 30, "taker_buy_volume": 15428.0, "taker_buy_quote": 1613.7883}, {"ts": 1769526120000, "open": 0.1046, "high": 0.105, "low": 0.1046, "close": 0.105, "volume": 21169.8, "quote_volume": 2218.25571, "trades": 57, "taker_buy_volume": 18708.2, "taker_buy_quote": 1960.50186}, {"ts": 1769526180000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1480.8, "quote_volume": 155.33592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526240000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 20235.2, "quote_volume": 2124.48668, "trades": 34, "taker_buy_volume": 5326.2, "taker_buy_quote": 559.251}, {"ts": 1769526300000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 53707.3, "quote_volume": 5633.66763, "trades": 25, "taker_buy_volume": 51934.7, "taker_buy_quote": 5447.90869}, {"ts": 1769526360000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 10818.1, "quote_volume": 1133.73667, "trades": 10, "taker_buy_volume": 1008.1, "taker_buy_quote": 105.65467}, {"ts": 1769526420000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 677.5, "quote_volume": 71.002, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769526480000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 6346.8, "quote_volume": 665.75237, "trades": 13, "taker_buy_volume": 6027.2, "taker_buy_quote": 632.25328}, {"ts": 1769526540000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 2496.8, "quote_volume": 262.14638, "trades": 11, "taker_buy_volume": 1145.5, "taker_buy_quote": 120.2775}, {"ts": 1769526600000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 86216.9, "quote_volume": 9062.75546, "trades": 61, "taker_buy_volume": 80180.5, "taker_buy_quote": 8428.54469}, {"ts": 1769526660000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1052, "volume": 240205.7, "quote_volume": 25276.88038, "trades": 159, "taker_buy_volume": 185839.5, "taker_buy_quote": 19556.41265}, {"ts": 1769526720000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 8299.5, "quote_volume": 871.5962, "trades": 45, "taker_buy_volume": 267.5, "taker_buy_quote": 28.10376}, {"ts": 1769526780000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 603.9, "quote_volume": 63.34911, "trades": 8, "taker_buy_volume": 343.2, "taker_buy_quote": 36.00168}, {"ts": 1769526840000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 8339.2, "quote_volume": 875.57853, "trades": 19, "taker_buy_volume": 6914.2, "taker_buy_quote": 725.991}, {"ts": 1769526900000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 11745.9, "quote_volume": 1233.28996, "trades": 14, "taker_buy_volume": 10400.2, "taker_buy_quote": 1092.021}, {"ts": 1769526960000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 4629.1, "quote_volume": 485.30008, "trades": 41, "taker_buy_volume": 359.9, "taker_buy_quote": 37.73848}, {"ts": 1769527020000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1321.9, "quote_volume": 138.40293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527080000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 3645.0, "quote_volume": 381.76425, "trades": 12, "taker_buy_volume": 1327.5, "taker_buy_quote": 139.122}, {"ts": 1769527140000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 3960.7, "quote_volume": 415.08004, "trades": 21, "taker_buy_volume": 1259.0, "taker_buy_quote": 131.94951}, {"ts": 1769527200000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1799.0, "quote_volume": 188.49763, "trades": 11, "taker_buy_volume": 277.0, "taker_buy_quote": 29.0296}, {"ts": 1769527260000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 59934.2, "quote_volume": 6273.72127, "trades": 37, "taker_buy_volume": 20120.6, "taker_buy_quote": 2106.62682}, {"ts": 1769527320000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 9113.5, "quote_volume": 954.15177, "trades": 10, "taker_buy_volume": 8796.7, "taker_buy_quote": 921.01449}, {"ts": 1769527380000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 588.2, "quote_volume": 61.55525, "trades": 6, "taker_buy_volume": 199.9, "taker_buy_quote": 20.92953}, {"ts": 1769527440000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 13432.3, "quote_volume": 1406.32339, "trades": 15, "taker_buy_volume": 12799.5, "taker_buy_quote": 1340.10765}, {"ts": 1769527500000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 3342.9, "quote_volume": 349.97197, "trades": 11, "taker_buy_volume": 2538.5, "taker_buy_quote": 265.78095}, {"ts": 1769527560000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 7501.3, "quote_volume": 785.96115, "trades": 18, "taker_buy_volume": 6358.6, "taker_buy_quote": 666.27622}, {"ts": 1769527620000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 10585.1, "quote_volume": 1108.38591, "trades": 19, "taker_buy_volume": 150.3, "taker_buy_quote": 15.75144}, {"ts": 1769527680000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 17944.9, "quote_volume": 1878.56995, "trades": 24, "taker_buy_volume": 351.4, "taker_buy_quote": 36.79158}, {"ts": 1769527740000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 16134.2, "quote_volume": 1686.0239, "trades": 27, "taker_buy_volume": 2096.6, "taker_buy_quote": 219.0947}, {"ts": 1769527800000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 844.0, "quote_volume": 88.20566, "trades": 9, "taker_buy_volume": 304.1, "taker_buy_quote": 31.78611}, {"ts": 1769527860000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 2572.6, "quote_volume": 268.81144, "trades": 24, "taker_buy_volume": 799.7, "taker_buy_quote": 83.56865}, {"ts": 1769527920000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 576.1, "quote_volume": 60.20245, "trades": 5, "taker_buy_volume": 274.6, "taker_buy_quote": 28.6957}, {"ts": 1769527980000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 292.9, "quote_volume": 30.60805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528040000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 4894.8, "quote_volume": 511.53718, "trades": 16, "taker_buy_volume": 305.8, "taker_buy_quote": 31.98668}, {"ts": 1769528100000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 616.3, "quote_volume": 64.40335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528160000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1501.1, "quote_volume": 156.99365, "trades": 12, "taker_buy_volume": 1032.4, "taker_buy_quote": 107.98904}, {"ts": 1769528220000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1047, "volume": 25400.9, "quote_volume": 2661.35416, "trades": 31, "taker_buy_volume": 17822.3, "taker_buy_quote": 1867.21053}, {"ts": 1769528280000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 7717.5, "quote_volume": 808.71167, "trades": 19, "taker_buy_volume": 6894.2, "taker_buy_quote": 722.51216}, {"ts": 1769528340000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 19845.8, "quote_volume": 2079.49572, "trades": 26, "taker_buy_volume": 6673.9, "taker_buy_quote": 699.42472}, {"ts": 1769528400000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 2343.7, "quote_volume": 245.61976, "trades": 17, "taker_buy_volume": 1656.1, "taker_buy_quote": 173.55928}, {"ts": 1769528460000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 624.1, "quote_volume": 65.42948, "trades": 5, "taker_buy_volume": 238.0, "taker_buy_quote": 24.9662}, {"ts": 1769528520000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1047, "volume": 474.5, "quote_volume": 49.73569, "trades": 6, "taker_buy_volume": 252.6, "taker_buy_quote": 26.49774}, {"ts": 1769528580000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 336.3, "quote_volume": 35.21728, "trades": 2, "taker_buy_volume": 66.7, "taker_buy_quote": 6.99016}, {"ts": 1769528640000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1158.0, "quote_volume": 121.33088, "trades": 4, "taker_buy_volume": 882.8, "taker_buy_quote": 92.51744}, {"ts": 1769528700000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 12274.9, "quote_volume": 1285.37834, "trades": 10, "taker_buy_volume": 1963.1, "taker_buy_quote": 205.73288}, {"ts": 1769528760000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 5493.0, "quote_volume": 576.18405, "trades": 10, "taker_buy_volume": 5176.5, "taker_buy_quote": 543.01485}, {"ts": 1769528820000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 4652.0, "quote_volume": 488.38274, "trades": 4, "taker_buy_volume": 3879.4, "taker_buy_quote": 407.337}, {"ts": 1769528880000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 15017.7, "quote_volume": 1576.8585, "trades": 15, "taker_buy_volume": 6963.7, "taker_buy_quote": 731.1885}, {"ts": 1769528940000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 21062.2, "quote_volume": 2214.18446, "trades": 16, "taker_buy_volume": 18912.9, "taker_buy_quote": 1988.29303}, {"ts": 1769529000000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 4643.0, "quote_volume": 488.00356, "trades": 13, "taker_buy_volume": 190.4, "taker_buy_quote": 20.0196}, {"ts": 1769529060000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 11231.6, "quote_volume": 1180.22594, "trades": 11, "taker_buy_volume": 5579.4, "taker_buy_quote": 586.39494}, {"ts": 1769529120000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 3076.6, "quote_volume": 323.16348, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529180000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 3957.5, "quote_volume": 415.45598, "trades": 7, "taker_buy_volume": 2528.4, "taker_buy_quote": 265.482}, {"ts": 1769529240000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 1789.9, "quote_volume": 187.78007, "trades": 5, "taker_buy_volume": 95.3, "taker_buy_quote": 10.0065}, {"ts": 1769529300000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 24103.4, "quote_volume": 2533.19299, "trades": 11, "taker_buy_volume": 20909.7, "taker_buy_quote": 2197.60947}, {"ts": 1769529360000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 528.9, "quote_volume": 55.58739, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529420000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 9434.8, "quote_volume": 993.18842, "trades": 21, "taker_buy_volume": 7569.9, "taker_buy_quote": 797.00094}, {"ts": 1769529480000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 4510.5, "quote_volume": 474.5046, "trades": 6, "taker_buy_volume": 3998.1, "taker_buy_quote": 420.60012}, {"ts": 1769529540000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 840.6, "quote_volume": 88.48639, "trades": 4, "taker_buy_volume": 552.7, "taker_buy_quote": 58.19931}, {"ts": 1769529600000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 17133.4, "quote_volume": 1804.1677, "trades": 10, "taker_buy_volume": 16412.3, "taker_buy_quote": 1728.23587}, {"ts": 1769529660000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 325111.4, "quote_volume": 34275.03196, "trades": 76, "taker_buy_volume": 299035.7, "taker_buy_quote": 31526.65318}, {"ts": 1769529720000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 3332.3, "quote_volume": 351.06563, "trades": 9, "taker_buy_volume": 76.0, "taker_buy_quote": 8.0104}, {"ts": 1769529780000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 5422.3, "quote_volume": 571.26067, "trades": 8, "taker_buy_volume": 3845.7, "taker_buy_quote": 405.38074}, {"ts": 1769529840000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 25754.3, "quote_volume": 2717.80804, "trades": 35, "taker_buy_volume": 21022.2, "taker_buy_quote": 2218.56044}, {"ts": 1769529900000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 8923.7, "quote_volume": 942.32732, "trades": 18, "taker_buy_volume": 5959.0, "taker_buy_quote": 629.26542}, {"ts": 1769529960000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1058, "volume": 214460.9, "quote_volume": 22709.67845, "trades": 112, "taker_buy_volume": 126596.3, "taker_buy_quote": 13407.23035}, {"ts": 1769530020000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 79385.4, "quote_volume": 8400.35314, "trades": 63, "taker_buy_volume": 64934.7, "taker_buy_quote": 6871.49852}, {"ts": 1769530080000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 54131.7, "quote_volume": 5726.03337, "trades": 58, "taker_buy_volume": 48524.3, "taker_buy_quote": 5133.33119}, {"ts": 1769530140000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 37538.0, "quote_volume": 3975.24312, "trades": 43, "taker_buy_volume": 11712.8, "taker_buy_quote": 1240.38552}, {"ts": 1769530200000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 74644.1, "quote_volume": 7911.0388, "trades": 77, "taker_buy_volume": 53531.4, "taker_buy_quote": 5673.72883}, {"ts": 1769530260000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 19219.1, "quote_volume": 2037.09834, "trades": 21, "taker_buy_volume": 10666.6, "taker_buy_quote": 1130.55472}, {"ts": 1769530320000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 14026.3, "quote_volume": 1486.7615, "trades": 10, "taker_buy_volume": 1698.0, "taker_buy_quote": 179.988}, {"ts": 1769530380000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 169473.5, "quote_volume": 17984.92461, "trades": 139, "taker_buy_volume": 110984.3, "taker_buy_quote": 11779.53341}, {"ts": 1769530440000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 42949.4, "quote_volume": 4556.09091, "trades": 49, "taker_buy_volume": 30394.7, "taker_buy_quote": 3224.86165}, {"ts": 1769530500000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 2840.5, "quote_volume": 300.96788, "trades": 7, "taker_buy_volume": 1256.2, "taker_buy_quote": 133.1572}, {"ts": 1769530560000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 12659.8, "quote_volume": 1341.35934, "trades": 20, "taker_buy_volume": 2830.1, "taker_buy_quote": 299.9991}, {"ts": 1769530620000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 2609.3, "quote_volume": 276.37225, "trades": 11, "taker_buy_volume": 296.4, "taker_buy_quote": 31.4184}, {"ts": 1769530680000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 4954.5, "quote_volume": 524.14424, "trades": 11, "taker_buy_volume": 318.9, "taker_buy_quote": 33.73962}, {"ts": 1769530740000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 3672.0, "quote_volume": 388.74382, "trades": 6, "taker_buy_volume": 3411.8, "taker_buy_quote": 361.21466}, {"ts": 1769530800000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1168.4, "quote_volume": 123.71377, "trades": 8, "taker_buy_volume": 583.4, "taker_buy_quote": 61.78206}, {"ts": 1769530860000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4333.7, "quote_volume": 458.90583, "trades": 10, "taker_buy_volume": 2938.2, "taker_buy_quote": 311.15538}, {"ts": 1769530920000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 2586.5, "quote_volume": 273.91035, "trades": 12, "taker_buy_volume": 2227.9, "taker_buy_quote": 235.93461}, {"ts": 1769530980000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 11669.4, "quote_volume": 1237.4552, "trades": 18, "taker_buy_volume": 11360.2, "taker_buy_quote": 1204.71092}, {"ts": 1769531040000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 8782.5, "quote_volume": 930.57051, "trades": 14, "taker_buy_volume": 468.4, "taker_buy_quote": 49.64544}, {"ts": 1769531100000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1258.4, "quote_volume": 133.26456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531160000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 3417.7, "quote_volume": 361.63562, "trades": 7, "taker_buy_volume": 429.6, "taker_buy_quote": 45.49464}, {"ts": 1769531220000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 1795.0, "quote_volume": 189.84516, "trades": 9, "taker_buy_volume": 605.0, "taker_buy_quote": 64.0194}, {"ts": 1769531280000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 5589.4, "quote_volume": 590.52986, "trades": 23, "taker_buy_volume": 3710.6, "taker_buy_quote": 392.10422}, {"ts": 1769531340000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 4448.3, "quote_volume": 469.40247, "trades": 7, "taker_buy_volume": 104.3, "taker_buy_quote": 11.01408}, {"ts": 1769531400000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 7079.4, "quote_volume": 748.36172, "trades": 20, "taker_buy_volume": 5470.6, "taker_buy_quote": 578.2769}, {"ts": 1769531460000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 109191.8, "quote_volume": 11580.20987, "trades": 83, "taker_buy_volume": 74046.8, "taker_buy_quote": 7852.04477}, {"ts": 1769531520000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 19149.5, "quote_volume": 2032.09525, "trades": 18, "taker_buy_volume": 18523.5, "taker_buy_quote": 1965.67665}, {"ts": 1769531580000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 7106.8, "quote_volume": 753.99078, "trades": 11, "taker_buy_volume": 2609.5, "taker_buy_quote": 276.86795}, {"ts": 1769531640000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 2689.5, "quote_volume": 285.14015, "trades": 7, "taker_buy_volume": 531.5, "taker_buy_quote": 56.39215}, {"ts": 1769531700000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 92031.5, "quote_volume": 9774.50032, "trades": 61, "taker_buy_volume": 83782.2, "taker_buy_quote": 8898.69963}, {"ts": 1769531760000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 6504.8, "quote_volume": 690.13013, "trades": 6, "taker_buy_volume": 6213.3, "taker_buy_quote": 659.23113}, {"ts": 1769531820000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 4125.2, "quote_volume": 437.65522, "trades": 12, "taker_buy_volume": 3679.4, "taker_buy_quote": 390.38434}, {"ts": 1769531880000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1139.6, "quote_volume": 120.92809, "trades": 9, "taker_buy_volume": 165.3, "taker_buy_quote": 17.55486}, {"ts": 1769531940000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 132903.4, "quote_volume": 14121.6064, "trades": 46, "taker_buy_volume": 116095.6, "taker_buy_quote": 12336.61804}, {"ts": 1769532000000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 122040.5, "quote_volume": 12954.555, "trades": 36, "taker_buy_volume": 56516.0, "taker_buy_quote": 6001.9992}, {"ts": 1769532060000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 16048.8, "quote_volume": 1703.97972, "trades": 9, "taker_buy_volume": 7743.7, "taker_buy_quote": 822.38094}, {"ts": 1769532120000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 56759.3, "quote_volume": 6028.88454, "trades": 31, "taker_buy_volume": 50249.7, "taker_buy_quote": 5337.59394}, {"ts": 1769532180000, "open": 0.1061, "high": 0.1065, "low": 0.1061, "close": 0.1064, "volume": 233809.9, "quote_volume": 24878.08646, "trades": 97, "taker_buy_volume": 206998.6, "taker_buy_quote": 22026.72433}, {"ts": 1769532240000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 465544.2, "quote_volume": 49624.24575, "trades": 199, "taker_buy_volume": 308877.2, "taker_buy_quote": 32926.24518}, {"ts": 1769532300000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 77743.3, "quote_volume": 8281.20816, "trades": 60, "taker_buy_volume": 37769.4, "taker_buy_quote": 4023.98781}, {"ts": 1769532360000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 19564.3, "quote_volume": 2084.79421, "trades": 36, "taker_buy_volume": 11972.3, "taker_buy_quote": 1276.22297}, {"ts": 1769532420000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 59726.1, "quote_volume": 6361.17006, "trades": 27, "taker_buy_volume": 53986.9, "taker_buy_quote": 5749.98578}, {"ts": 1769532480000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 43828.3, "quote_volume": 4668.85603, "trades": 60, "taker_buy_volume": 33299.3, "taker_buy_quote": 3547.51753}, {"ts": 1769532540000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 12351.4, "quote_volume": 1315.38914, "trades": 13, "taker_buy_volume": 11750.3, "taker_buy_quote": 1251.40695}, {"ts": 1769532600000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 14686.9, "quote_volume": 1564.11406, "trades": 6, "taker_buy_volume": 14279.0, "taker_buy_quote": 1520.7135}, {"ts": 1769532660000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 37755.3, "quote_volume": 4016.19809, "trades": 38, "taker_buy_volume": 8680.2, "taker_buy_quote": 922.84345}, {"ts": 1769532720000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 69071.3, "quote_volume": 7354.14702, "trades": 44, "taker_buy_volume": 68683.8, "taker_buy_quote": 7312.89519}, {"ts": 1769532780000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 52974.5, "quote_volume": 5647.05993, "trades": 27, "taker_buy_volume": 52756.8, "taker_buy_quote": 5623.87488}, {"ts": 1769532840000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 18563.5, "quote_volume": 1976.98864, "trades": 16, "taker_buy_volume": 4606.0, "taker_buy_quote": 490.539}, {"ts": 1769532900000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 51304.4, "quote_volume": 5468.41855, "trades": 39, "taker_buy_volume": 32667.7, "taker_buy_quote": 3482.56101}, {"ts": 1769532960000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 17025.1, "quote_volume": 1815.45226, "trades": 15, "taker_buy_volume": 6327.1, "taker_buy_quote": 675.07583}, {"ts": 1769533020000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 21051.3, "quote_volume": 2242.98551, "trades": 16, "taker_buy_volume": 9001.5, "taker_buy_quote": 959.5599}, {"ts": 1769533080000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 20631.4, "quote_volume": 2201.22873, "trades": 9, "taker_buy_volume": 19214.9, "taker_buy_quote": 2050.22983}, {"ts": 1769533140000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 103265.8, "quote_volume": 11020.77893, "trades": 61, "taker_buy_volume": 90311.8, "taker_buy_quote": 9638.58713}, {"ts": 1769533200000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 15808.1, "quote_volume": 1686.8179, "trades": 34, "taker_buy_volume": 10130.4, "taker_buy_quote": 1081.00731}, {"ts": 1769533260000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 15671.2, "quote_volume": 1669.59453, "trades": 14, "taker_buy_volume": 397.2, "taker_buy_quote": 42.34152}, {"ts": 1769533320000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 36879.2, "quote_volume": 3927.73351, "trades": 28, "taker_buy_volume": 4035.8, "taker_buy_quote": 429.91141}, {"ts": 1769533380000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 10341.8, "quote_volume": 1101.33656, "trades": 24, "taker_buy_volume": 9093.9, "taker_buy_quote": 968.50035}, {"ts": 1769533440000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 394.0, "quote_volume": 41.931, "trades": 3, "taker_buy_volume": 94.0, "taker_buy_quote": 10.011}, {"ts": 1769533500000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 47781.9, "quote_volume": 5079.73543, "trades": 39, "taker_buy_volume": 103.6, "taker_buy_quote": 11.01268}, {"ts": 1769533560000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 34985.2, "quote_volume": 3716.21526, "trades": 34, "taker_buy_volume": 27009.0, "taker_buy_quote": 2868.89405}, {"ts": 1769533620000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 42090.8, "quote_volume": 4467.6884, "trades": 66, "taker_buy_volume": 1342.5, "taker_buy_quote": 142.57848}, {"ts": 1769533680000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 111910.5, "quote_volume": 11873.71346, "trades": 40, "taker_buy_volume": 59786.5, "taker_buy_quote": 6343.35706}, {"ts": 1769533740000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1058, "volume": 137957.7, "quote_volume": 14626.12408, "trades": 51, "taker_buy_volume": 47444.7, "taker_buy_quote": 5033.88267}, {"ts": 1769533800000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 7526.4, "quote_volume": 796.5311, "trades": 31, "taker_buy_volume": 3334.9, "taker_buy_quote": 353.0704}, {"ts": 1769533860000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 91036.0, "quote_volume": 9624.04683, "trades": 60, "taker_buy_volume": 13647.0, "taker_buy_quote": 1442.6117}, {"ts": 1769533920000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 80191.9, "quote_volume": 8468.26464, "trades": 27, "taker_buy_volume": 4149.2, "taker_buy_quote": 438.15552}, {"ts": 1769533980000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 21737.3, "quote_volume": 2295.27091, "trades": 36, "taker_buy_volume": 19857.6, "taker_buy_quote": 2096.96256}, {"ts": 1769534040000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 26653.4, "quote_volume": 2811.9337, "trades": 29, "taker_buy_volume": 14123.6, "taker_buy_quote": 1490.0398}, {"ts": 1769534100000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 226339.7, "quote_volume": 23839.83786, "trades": 93, "taker_buy_volume": 73517.3, "taker_buy_quote": 7744.69472}, {"ts": 1769534160000, "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1052, "volume": 64841.1, "quote_volume": 6829.84993, "trades": 39, "taker_buy_volume": 11726.7, "taker_buy_quote": 1235.33689}, {"ts": 1769534220000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 85804.9, "quote_volume": 9023.19412, "trades": 35, "taker_buy_volume": 8142.0, "taker_buy_quote": 856.55739}, {"ts": 1769534280000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 124146.2, "quote_volume": 13050.13899, "trades": 84, "taker_buy_volume": 22266.8, "taker_buy_quote": 2341.2568}, {"ts": 1769534340000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 29349.8, "quote_volume": 3083.20548, "trades": 54, "taker_buy_volume": 6328.8, "taker_buy_quote": 665.05188}, {"ts": 1769534400000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 56654.3, "quote_volume": 5950.73654, "trades": 50, "taker_buy_volume": 5963.1, "taker_buy_quote": 626.20922}, {"ts": 1769534460000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 62813.1, "quote_volume": 6590.57225, "trades": 57, "taker_buy_volume": 20892.7, "taker_buy_quote": 2191.92037}, {"ts": 1769534520000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 78323.1, "quote_volume": 8216.38138, "trades": 47, "taker_buy_volume": 3435.7, "taker_buy_quote": 360.5549}, {"ts": 1769534580000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 7498.4, "quote_volume": 787.30025, "trades": 12, "taker_buy_volume": 1004.9, "taker_buy_quote": 105.5145}, {"ts": 1769534640000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 781.2, "quote_volume": 82.026, "trades": 7, "taker_buy_volume": 355.9, "taker_buy_quote": 37.3695}, {"ts": 1769534700000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 9393.1, "quote_volume": 988.15099, "trades": 33, "taker_buy_volume": 9040.5, "taker_buy_quote": 951.0394}, {"ts": 1769534760000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 16647.1, "quote_volume": 1752.93963, "trades": 17, "taker_buy_volume": 5929.8, "taker_buy_quote": 624.40794}, {"ts": 1769534820000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 2746.8, "quote_volume": 289.33921, "trades": 15, "taker_buy_volume": 1596.8, "taker_buy_quote": 168.24421}, {"ts": 1769534880000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 28088.5, "quote_volume": 2960.50282, "trades": 14, "taker_buy_volume": 27837.7, "taker_buy_quote": 2934.09358}, {"ts": 1769534940000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1279.8, "quote_volume": 134.76294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535000000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 53024.9, "quote_volume": 5583.50478, "trades": 33, "taker_buy_volume": 28817.4, "taker_buy_quote": 3034.47843}, {"ts": 1769535060000, "open": 0.1053, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 32038.7, "quote_volume": 3380.34568, "trades": 76, "taker_buy_volume": 29764.2, "taker_buy_quote": 3140.29324}, {"ts": 1769535120000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 6871.8, "quote_volume": 724.9515, "trades": 11, "taker_buy_volume": 1001.0, "taker_buy_quote": 105.6055}, {"ts": 1769535180000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 6030.4, "quote_volume": 635.57004, "trades": 20, "taker_buy_volume": 1424.2, "taker_buy_quote": 150.11068}, {"ts": 1769535240000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 22909.7, "quote_volume": 2412.39141, "trades": 21, "taker_buy_volume": 10676.1, "taker_buy_quote": 1124.19333}, {"ts": 1769535300000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 296.6, "quote_volume": 31.23198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535360000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 109331.4, "quote_volume": 11512.61511, "trades": 76, "taker_buy_volume": 84003.4, "taker_buy_quote": 8845.60541}, {"ts": 1769535420000, "open": 0.1052, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 73532.6, "quote_volume": 7725.19511, "trades": 92, "taker_buy_volume": 8356.9, "taker_buy_quote": 878.33042}, {"ts": 1769535480000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 10670.9, "quote_volume": 1121.16386, "trades": 25, "taker_buy_volume": 9625.3, "taker_buy_quote": 1011.3106}, {"ts": 1769535540000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 121974.3, "quote_volume": 12831.61528, "trades": 27, "taker_buy_volume": 8820.8, "taker_buy_quote": 928.32808}, {"ts": 1769535600000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 13669.0, "quote_volume": 1436.14871, "trades": 14, "taker_buy_volume": 976.1, "taker_buy_quote": 102.59572}, {"ts": 1769535660000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 29059.0, "quote_volume": 3051.24445, "trades": 33, "taker_buy_volume": 8377.3, "taker_buy_quote": 879.7065}, {"ts": 1769535720000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 20524.4, "quote_volume": 2153.26093, "trades": 33, "taker_buy_volume": 4099.7, "taker_buy_quote": 430.05853}, {"ts": 1769535780000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 12740.0, "quote_volume": 1336.15203, "trades": 22, "taker_buy_volume": 1325.5, "taker_buy_quote": 139.04495}, {"ts": 1769535840000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 52232.8, "quote_volume": 5479.19084, "trades": 83, "taker_buy_volume": 17571.5, "taker_buy_quote": 1843.25035}, {"ts": 1769535900000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 31490.1, "quote_volume": 3300.60704, "trades": 33, "taker_buy_volume": 6682.6, "taker_buy_quote": 700.35104}, {"ts": 1769535960000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 11904.6, "quote_volume": 1249.51097, "trades": 16, "taker_buy_volume": 3380.9, "taker_buy_quote": 354.88641}, {"ts": 1769536020000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 38412.5, "quote_volume": 4032.82531, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536080000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 56714.8, "quote_volume": 5955.1073, "trades": 28, "taker_buy_volume": 48359.2, "taker_buy_quote": 5077.77882}, {"ts": 1769536140000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 9397.0, "quote_volume": 986.63832, "trades": 18, "taker_buy_volume": 5002.6, "taker_buy_quote": 525.273}, {"ts": 1769536200000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 41860.8, "quote_volume": 4388.28699, "trades": 39, "taker_buy_volume": 11427.2, "taker_buy_quote": 1197.57056}, {"ts": 1769536260000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 2221.2, "quote_volume": 233.00388, "trades": 9, "taker_buy_volume": 1771.7, "taker_buy_quote": 185.85133}, {"ts": 1769536320000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 3937.8, "quote_volume": 413.07522, "trades": 10, "taker_buy_volume": 100.2, "taker_buy_quote": 10.51098}, {"ts": 1769536380000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 5887.2, "quote_volume": 617.59013, "trades": 8, "taker_buy_volume": 2185.1, "taker_buy_quote": 229.23984}, {"ts": 1769536440000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 2213.4, "quote_volume": 232.18566, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536500000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 27233.0, "quote_volume": 2856.11141, "trades": 14, "taker_buy_volume": 14411.1, "taker_buy_quote": 1511.73297}, {"ts": 1769536560000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 408.3, "quote_volume": 42.84066, "trades": 2, "taker_buy_volume": 99.9, "taker_buy_quote": 10.4895}, {"ts": 1769536620000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 1753.3, "quote_volume": 183.94691, "trades": 7, "taker_buy_volume": 257.4, "taker_buy_quote": 27.027}, {"ts": 1769536680000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 549.9, "quote_volume": 57.69404, "trades": 4, "taker_buy_volume": 95.3, "taker_buy_quote": 10.0065}, {"ts": 1769536740000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 3217.0, "quote_volume": 337.4633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769536800000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 29349.9, "quote_volume": 3078.7763, "trades": 27, "taker_buy_volume": 26354.6, "taker_buy_quote": 2764.59754}, {"ts": 1769536860000, "open": 0.1049, "high": 0.1052, "low": 0.1049, "close": 0.105, "volume": 20761.3, "quote_volume": 2180.06686, "trades": 32, "taker_buy_volume": 6848.0, "taker_buy_quote": 719.07001}, {"ts": 1769536920000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 25692.4, "quote_volume": 2699.51048, "trades": 25, "taker_buy_volume": 22308.8, "taker_buy_quote": 2344.23248}, {"ts": 1769536980000, "open": 0.1052, "high": 0.1056, "low": 0.1052, "close": 0.1054, "volume": 139858.2, "quote_volume": 14746.65216, "trades": 66, "taker_buy_volume": 63283.0, "taker_buy_quote": 6668.56119}, {"ts": 1769537040000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 20739.3, "quote_volume": 2187.48022, "trades": 23, "taker_buy_volume": 11911.7, "taker_buy_quote": 1256.68435}, {"ts": 1769537100000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 9006.3, "quote_volume": 949.12156, "trades": 21, "taker_buy_volume": 1774.7, "taker_buy_quote": 187.03341}, {"ts": 1769537160000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 38448.1, "quote_volume": 4048.55228, "trades": 30, "taker_buy_volume": 28335.4, "taker_buy_quote": 2983.71762}, {"ts": 1769537220000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 16176.5, "quote_volume": 1701.74685, "trades": 27, "taker_buy_volume": 5789.3, "taker_buy_quote": 609.04196}, {"ts": 1769537280000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 2862.3, "quote_volume": 301.08491, "trades": 11, "taker_buy_volume": 1521.9, "taker_buy_quote": 160.10388}, {"ts": 1769537340000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 24823.4, "quote_volume": 2611.42168, "trades": 28, "taker_buy_volume": 6083.1, "taker_buy_quote": 639.94212}, {"ts": 1769537400000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 560.6, "quote_volume": 58.94778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537460000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 4171.6, "quote_volume": 438.22197, "trades": 12, "taker_buy_volume": 104.8, "taker_buy_quote": 11.01448}, {"ts": 1769537520000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 12938.8, "quote_volume": 1360.68242, "trades": 18, "taker_buy_volume": 5538.2, "taker_buy_quote": 582.3371}, {"ts": 1769537580000, "open": 0.1053, "high": 0.1054, "low": 0.1051, "close": 0.1051, "volume": 9527.3, "quote_volume": 1002.83826, "trades": 12, "taker_buy_volume": 2200.6, "taker_buy_quote": 231.53284}, {"ts": 1769537640000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 10402.4, "quote_volume": 1093.30746, "trades": 15, "taker_buy_volume": 254.3, "taker_buy_quote": 26.74215}, {"ts": 1769537700000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 10131.2, "quote_volume": 1066.3769, "trades": 19, "taker_buy_volume": 7709.9, "taker_buy_quote": 811.60411}, {"ts": 1769537760000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 10259.9, "quote_volume": 1080.32533, "trades": 14, "taker_buy_volume": 4876.5, "taker_buy_quote": 513.49545}, {"ts": 1769537820000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 2140.8, "quote_volume": 225.21301, "trades": 12, "taker_buy_volume": 232.0, "taker_buy_quote": 24.4296}, {"ts": 1769537880000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 82412.3, "quote_volume": 8671.08073, "trades": 44, "taker_buy_volume": 76529.2, "taker_buy_quote": 8051.60075}, {"ts": 1769537940000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1274.5, "quote_volume": 134.20485, "trades": 13, "taker_buy_volume": 249.5, "taker_buy_quote": 26.27235}, {"ts": 1769538000000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 16336.9, "quote_volume": 1719.5102, "trades": 20, "taker_buy_volume": 10479.6, "taker_buy_quote": 1103.3893}, {"ts": 1769538060000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 13029.7, "quote_volume": 1370.73297, "trades": 29, "taker_buy_volume": 1725.5, "taker_buy_quote": 181.53113}, {"ts": 1769538120000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 497.0, "quote_volume": 52.29486, "trades": 6, "taker_buy_volume": 104.6, "taker_buy_quote": 11.01438}, {"ts": 1769538180000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 289.4, "quote_volume": 30.44488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538240000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 38458.9, "quote_volume": 4051.88458, "trades": 42, "taker_buy_volume": 23232.5, "taker_buy_quote": 2447.94897}, {"ts": 1769538300000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 5889.2, "quote_volume": 620.55229, "trades": 44, "taker_buy_volume": 1917.8, "taker_buy_quote": 202.00139}, {"ts": 1769538360000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 11339.0, "quote_volume": 1193.9967, "trades": 19, "taker_buy_volume": 5039.7, "taker_buy_quote": 530.68041}, {"ts": 1769538420000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 1451.9, "quote_volume": 153.03355, "trades": 12, "taker_buy_volume": 1049.6, "taker_buy_quote": 110.65639}, {"ts": 1769538480000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 346.5, "quote_volume": 36.49486, "trades": 2, "taker_buy_volume": 84.1, "taker_buy_quote": 8.86414}, {"ts": 1769538540000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 91755.9, "quote_volume": 9671.04755, "trades": 23, "taker_buy_volume": 41241.7, "taker_buy_quote": 4346.87518}, {"ts": 1769538600000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 21367.4, "quote_volume": 2252.30704, "trades": 20, "taker_buy_volume": 17935.5, "taker_buy_quote": 1890.58478}, {"ts": 1769538660000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 41713.0, "quote_volume": 4400.7215, "trades": 23, "taker_buy_volume": 29931.9, "taker_buy_quote": 3157.81545}, {"ts": 1769538720000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 5408.5, "quote_volume": 570.5651, "trades": 17, "taker_buy_volume": 2093.2, "taker_buy_quote": 220.8326}, {"ts": 1769538780000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 8125.7, "quote_volume": 856.4725, "trades": 17, "taker_buy_volume": 237.2, "taker_buy_quote": 25.0246}, {"ts": 1769538840000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 2991.1, "quote_volume": 314.93751, "trades": 11, "taker_buy_volume": 962.3, "taker_buy_quote": 101.33642}, {"ts": 1769538900000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 6895.9, "quote_volume": 726.13827, "trades": 10, "taker_buy_volume": 6668.5, "taker_buy_quote": 702.19305}, {"ts": 1769538960000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 3744.1, "quote_volume": 394.22646, "trades": 9, "taker_buy_volume": 313.3, "taker_buy_quote": 32.99049}, {"ts": 1769539020000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 363.7, "quote_volume": 38.26124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539080000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 13552.7, "quote_volume": 1428.33206, "trades": 24, "taker_buy_volume": 12130.1, "taker_buy_quote": 1278.41781}, {"ts": 1769539140000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 68954.1, "quote_volume": 7260.88478, "trades": 30, "taker_buy_volume": 53105.4, "taker_buy_quote": 5592.01667}, {"ts": 1769539200000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 16482.3, "quote_volume": 1738.18058, "trades": 25, "taker_buy_volume": 11558.6, "taker_buy_quote": 1218.79383}, {"ts": 1769539260000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 640.1, "quote_volume": 67.53055, "trades": 7, "taker_buy_volume": 331.6, "taker_buy_quote": 34.9838}, {"ts": 1769539320000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 298.6, "quote_volume": 31.5023, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539380000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 321.0, "quote_volume": 33.8655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539440000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 5953.8, "quote_volume": 628.08476, "trades": 11, "taker_buy_volume": 104.4, "taker_buy_quote": 11.0142}, {"ts": 1769539500000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1983.2, "quote_volume": 209.24277, "trades": 17, "taker_buy_volume": 1634.9, "taker_buy_quote": 172.49712}, {"ts": 1769539560000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 919.8, "quote_volume": 97.09399, "trades": 5, "taker_buy_volume": 550.9, "taker_buy_quote": 58.17504}, {"ts": 1769539620000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 2757.1, "quote_volume": 291.12405, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 264.0}, {"ts": 1769539680000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 30710.2, "quote_volume": 3245.8782, "trades": 38, "taker_buy_volume": 25838.0, "taker_buy_quote": 2730.91285}, {"ts": 1769539740000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 16007.2, "quote_volume": 1693.48419, "trades": 26, "taker_buy_volume": 14885.7, "taker_buy_quote": 1574.89215}, {"ts": 1769539800000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 5616.9, "quote_volume": 594.28503, "trades": 17, "taker_buy_volume": 5124.5, "taker_buy_quote": 542.18911}, {"ts": 1769539860000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 773.1, "quote_volume": 81.84118, "trades": 2, "taker_buy_volume": 472.0, "taker_buy_quote": 49.9848}, {"ts": 1769539920000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 295.2, "quote_volume": 31.23216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539980000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 8046.3, "quote_volume": 851.29854, "trades": 11, "taker_buy_volume": 1889.0, "taker_buy_quote": 199.8562}, {"ts": 1769540040000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 13400.4, "quote_volume": 1419.1898, "trades": 20, "taker_buy_volume": 13155.8, "taker_buy_quote": 1393.31112}, {"ts": 1769540100000, "open": 0.1059, "high": 0.1062, "low": 0.1059, "close": 0.1062, "volume": 135012.1, "quote_volume": 14326.97575, "trades": 97, "taker_buy_volume": 121260.1, "taker_buy_quote": 12868.69479}, {"ts": 1769540160000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 14902.2, "quote_volume": 1582.61364, "trades": 17, "taker_buy_volume": 14471.8, "taker_buy_quote": 1536.90516}, {"ts": 1769540220000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 234752.4, "quote_volume": 24987.25651, "trades": 127, "taker_buy_volume": 193118.2, "taker_buy_quote": 20556.139}, {"ts": 1769540280000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 95221.0, "quote_volume": 10139.9472, "trades": 85, "taker_buy_volume": 82079.8, "taker_buy_quote": 8740.61864}, {"ts": 1769540340000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 24686.5, "quote_volume": 2626.33554, "trades": 21, "taker_buy_volume": 8331.1, "taker_buy_quote": 886.24114}, {"ts": 1769540400000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 10850.8, "quote_volume": 1152.39096, "trades": 12, "taker_buy_volume": 360.0, "taker_buy_quote": 38.268}, {"ts": 1769540460000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 80933.6, "quote_volume": 8595.14832, "trades": 36, "taker_buy_volume": 46310.4, "taker_buy_quote": 4918.16448}, {"ts": 1769540520000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 8518.0, "quote_volume": 903.68642, "trades": 29, "taker_buy_volume": 2952.1, "taker_buy_quote": 313.21781}, {"ts": 1769540580000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 98628.8, "quote_volume": 10460.38476, "trades": 48, "taker_buy_volume": 87680.8, "taker_buy_quote": 9299.79189}, {"ts": 1769540640000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 12856.0, "quote_volume": 1362.51227, "trades": 21, "taker_buy_volume": 148.8, "taker_buy_quote": 15.7728}, {"ts": 1769540700000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 3441.9, "quote_volume": 364.8414, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540760000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 22720.1, "quote_volume": 2407.44705, "trades": 64, "taker_buy_volume": 148.8, "taker_buy_quote": 15.7728}, {"ts": 1769540820000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 8415.9, "quote_volume": 892.18249, "trades": 11, "taker_buy_volume": 4331.1, "taker_buy_quote": 459.40185}, {"ts": 1769540880000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 23594.3, "quote_volume": 2502.7766, "trades": 20, "taker_buy_volume": 17557.6, "taker_buy_quote": 1862.86136}, {"ts": 1769540940000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 27520.0, "quote_volume": 2919.63357, "trades": 22, "taker_buy_volume": 17428.3, "taker_buy_quote": 1849.14263}, {"ts": 1769541000000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 10142.9, "quote_volume": 1076.80999, "trades": 26, "taker_buy_volume": 3295.8, "taker_buy_quote": 350.01396}, {"ts": 1769541060000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1660.3, "quote_volume": 176.15783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541120000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 4061.8, "quote_volume": 430.95698, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541180000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 3748.5, "quote_volume": 398.06891, "trades": 9, "taker_buy_volume": 1095.5, "taker_buy_quote": 116.3468}, {"ts": 1769541240000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 3376.3, "quote_volume": 358.56306, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541300000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1785.8, "quote_volume": 189.65196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541360000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 8507.2, "quote_volume": 903.46464, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541420000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4727.8, "quote_volume": 502.08476, "trades": 16, "taker_buy_volume": 1048.5, "taker_buy_quote": 111.3507}, {"ts": 1769541480000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 5284.9, "quote_volume": 560.6376, "trades": 16, "taker_buy_volume": 75.5, "taker_buy_quote": 8.01055}, {"ts": 1769541540000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 3030.0, "quote_volume": 321.66685, "trades": 17, "taker_buy_volume": 703.3, "taker_buy_quote": 74.67726}, {"ts": 1769541600000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1820.1, "quote_volume": 193.29462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541660000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2005.7, "quote_volume": 213.00534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541720000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 25192.1, "quote_volume": 2675.29491, "trades": 17, "taker_buy_volume": 2728.3, "taker_buy_quote": 289.74546}, {"ts": 1769541780000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2484.2, "quote_volume": 263.58116, "trades": 4, "taker_buy_volume": 75.4, "taker_buy_quote": 8.00748}, {"ts": 1769541840000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1702.2, "quote_volume": 180.67159, "trades": 9, "taker_buy_volume": 148.5, "taker_buy_quote": 15.7707}, {"ts": 1769541900000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 8499.8, "quote_volume": 902.40848, "trades": 11, "taker_buy_volume": 94.3, "taker_buy_quote": 10.01466}, {"ts": 1769541960000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 29229.4, "quote_volume": 3103.25364, "trades": 11, "taker_buy_volume": 20143.0, "taker_buy_quote": 2139.1866}, {"ts": 1769542020000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 6045.2, "quote_volume": 641.92394, "trades": 24, "taker_buy_volume": 1392.8, "taker_buy_quote": 147.91536}, {"ts": 1769542080000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1824.0, "quote_volume": 193.54335, "trades": 6, "taker_buy_volume": 169.5, "taker_buy_quote": 18.0009}, {"ts": 1769542140000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 3807.7, "quote_volume": 404.0158, "trades": 9, "taker_buy_volume": 188.3, "taker_buy_quote": 19.99746}, {"ts": 1769542200000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 30226.1, "quote_volume": 3209.89157, "trades": 23, "taker_buy_volume": 28037.3, "taker_buy_quote": 2977.56126}, {"ts": 1769542260000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 12920.9, "quote_volume": 1370.50173, "trades": 16, "taker_buy_volume": 6885.4, "taker_buy_quote": 730.30286}, {"ts": 1769542320000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1617.2, "quote_volume": 171.41471, "trades": 10, "taker_buy_volume": 1049.0, "taker_buy_quote": 111.194}, {"ts": 1769542380000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 843.0, "quote_volume": 89.3902, "trades": 6, "taker_buy_volume": 322.0, "taker_buy_quote": 34.1642}, {"ts": 1769542440000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 50374.3, "quote_volume": 5339.6758, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542500000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 15351.8, "quote_volume": 1628.8037, "trades": 10, "taker_buy_volume": 15129.0, "taker_buy_quote": 1605.1869}, {"ts": 1769542560000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 8174.2, "quote_volume": 867.24913, "trades": 6, "taker_buy_volume": 7599.2, "taker_buy_quote": 806.27512}, {"ts": 1769542620000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 230.0, "quote_volume": 24.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542680000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 65214.0, "quote_volume": 6919.87488, "trades": 17, "taker_buy_volume": 65214.0, "taker_buy_quote": 6919.87488}, {"ts": 1769542740000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4298.9, "quote_volume": 456.51279, "trades": 6, "taker_buy_volume": 3910.3, "taker_buy_quote": 415.27386}, {"ts": 1769542800000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2956.8, "quote_volume": 314.01216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542860000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 508.4, "quote_volume": 54.01397, "trades": 3, "taker_buy_volume": 218.9, "taker_buy_quote": 23.26907}, {"ts": 1769542920000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 259.5, "quote_volume": 27.5589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542980000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 103640.0, "quote_volume": 11017.73789, "trades": 32, "taker_buy_volume": 21089.7, "taker_buy_quote": 2242.71004}, {"ts": 1769543040000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 70199.0, "quote_volume": 7476.11936, "trades": 31, "taker_buy_volume": 61133.2, "taker_buy_quote": 6510.63374}, {"ts": 1769543100000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 15575.6, "quote_volume": 1658.76902, "trades": 10, "taker_buy_volume": 12131.8, "taker_buy_quote": 1292.0367}, {"ts": 1769543160000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 75331.3, "quote_volume": 8032.72545, "trades": 30, "taker_buy_volume": 61050.5, "taker_buy_quote": 6510.41427}, {"ts": 1769543220000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 7877.7, "quote_volume": 839.74096, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543280000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 21481.8, "quote_volume": 2290.00854, "trades": 14, "taker_buy_volume": 14287.6, "taker_buy_quote": 1523.10682}, {"ts": 1769543340000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 31818.1, "quote_volume": 3391.80946, "trades": 9, "taker_buy_volume": 983.1, "taker_buy_quote": 104.79846}, {"ts": 1769543400000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 5715.5, "quote_volume": 608.72633, "trades": 7, "taker_buy_volume": 206.5, "taker_buy_quote": 22.0129}, {"ts": 1769543460000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 7781.3, "quote_volume": 828.73067, "trades": 18, "taker_buy_volume": 5848.3, "taker_buy_quote": 622.88913}, {"ts": 1769543520000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 63115.8, "quote_volume": 6731.60744, "trades": 24, "taker_buy_volume": 61985.6, "taker_buy_quote": 6611.12812}, {"ts": 1769543580000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 31804.3, "quote_volume": 3393.46416, "trades": 21, "taker_buy_volume": 28605.3, "taker_buy_quote": 3052.18551}, {"ts": 1769543640000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 34987.5, "quote_volume": 3733.13662, "trades": 8, "taker_buy_volume": 34691.2, "taker_buy_quote": 3701.55104}, {"ts": 1769543700000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 27431.4, "quote_volume": 2926.90538, "trades": 17, "taker_buy_volume": 25152.2, "taker_buy_quote": 2683.73974}, {"ts": 1769543760000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 451.0, "quote_volume": 48.09225, "trades": 3, "taker_buy_volume": 156.5, "taker_buy_quote": 16.69855}, {"ts": 1769543820000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 255.0, "quote_volume": 27.183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543880000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 9176.3, "quote_volume": 979.08271, "trades": 5, "taker_buy_volume": 8891.3, "taker_buy_quote": 948.70171}, {"ts": 1769543940000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 18366.0, "quote_volume": 1959.6164, "trades": 7, "taker_buy_volume": 18008.0, "taker_buy_quote": 1921.4536}, {"ts": 1769544000000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 781.0, "quote_volume": 83.30308, "trades": 4, "taker_buy_volume": 484.8, "taker_buy_quote": 51.72816}, {"ts": 1769544060000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 288.2, "quote_volume": 30.72212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544120000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 30264.5, "quote_volume": 3229.19618, "trades": 18, "taker_buy_volume": 25808.8, "taker_buy_quote": 2753.79896}, {"ts": 1769544180000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 62197.1, "quote_volume": 6642.37873, "trades": 40, "taker_buy_volume": 40539.3, "taker_buy_quote": 4329.50231}, {"ts": 1769544240000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 10000.0, "quote_volume": 1068.01496, "trades": 20, "taker_buy_volume": 252.6, "taker_buy_quote": 27.00294}, {"ts": 1769544300000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 20668.4, "quote_volume": 2207.12857, "trades": 18, "taker_buy_volume": 17555.3, "taker_buy_quote": 1874.94604}, {"ts": 1769544360000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3682.9, "quote_volume": 392.96543, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544420000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 146143.3, "quote_volume": 15601.31913, "trades": 50, "taker_buy_volume": 102400.2, "taker_buy_quote": 10935.95914}, {"ts": 1769544480000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1364.0, "quote_volume": 145.51703, "trades": 7, "taker_buy_volume": 998.4, "taker_buy_quote": 106.52928}, {"ts": 1769544540000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 85234.9, "quote_volume": 9108.39408, "trades": 72, "taker_buy_volume": 75213.5, "taker_buy_quote": 8037.20057}, {"ts": 1769544600000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 36223.8, "quote_volume": 3871.73647, "trades": 23, "taker_buy_volume": 21820.7, "taker_buy_quote": 2332.63283}, {"ts": 1769544660000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 34989.6, "quote_volume": 3740.3158, "trades": 16, "taker_buy_volume": 34265.2, "taker_buy_quote": 3662.94988}, {"ts": 1769544720000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 48955.9, "quote_volume": 5233.32768, "trades": 40, "taker_buy_volume": 40771.5, "taker_buy_quote": 4358.70766}, {"ts": 1769544780000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 14612.8, "quote_volume": 1562.07852, "trades": 15, "taker_buy_volume": 9047.5, "taker_buy_quote": 967.17775}, {"ts": 1769544840000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 13738.2, "quote_volume": 1468.39186, "trades": 10, "taker_buy_volume": 11521.0, "taker_buy_quote": 1231.5949}, {"ts": 1769544900000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 34358.3, "quote_volume": 3669.47374, "trades": 31, "taker_buy_volume": 21343.1, "taker_buy_quote": 2279.47495}, {"ts": 1769544960000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2043.9, "quote_volume": 218.49291, "trades": 10, "taker_buy_volume": 1578.6, "taker_buy_quote": 168.75234}, {"ts": 1769545020000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 49499.6, "quote_volume": 5297.22389, "trades": 33, "taker_buy_volume": 24708.9, "taker_buy_quote": 2644.61899}, {"ts": 1769545080000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 152071.0, "quote_volume": 16290.18338, "trades": 85, "taker_buy_volume": 113476.8, "taker_buy_quote": 12157.45725}, {"ts": 1769545140000, "open": 0.1071, "high": 0.1074, "low": 0.107, "close": 0.1072, "volume": 366923.7, "quote_volume": 39346.53173, "trades": 169, "taker_buy_volume": 308361.8, "taker_buy_quote": 33071.75433}, {"ts": 1769545200000, "open": 0.1072, "high": 0.1077, "low": 0.1072, "close": 0.1076, "volume": 818424.7, "quote_volume": 88014.15586, "trades": 284, "taker_buy_volume": 695429.5, "taker_buy_quote": 74785.74594}, {"ts": 1769545260000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 10564.6, "quote_volume": 1136.57898, "trades": 24, "taker_buy_volume": 1646.4, "taker_buy_quote": 177.15264}, {"ts": 1769545320000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 17707.6, "quote_volume": 1903.69821, "trades": 17, "taker_buy_volume": 3276.8, "taker_buy_quote": 352.57623}, {"ts": 1769545380000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 79874.3, "quote_volume": 8594.14668, "trades": 78, "taker_buy_volume": 42690.9, "taker_buy_quote": 4593.33329}, {"ts": 1769545440000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 36511.2, "quote_volume": 3922.37946, "trades": 25, "taker_buy_volume": 745.5, "taker_buy_quote": 80.14125}, {"ts": 1769545500000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 3574.3, "quote_volume": 383.84623, "trades": 18, "taker_buy_volume": 1764.6, "taker_buy_quote": 189.51804}, {"ts": 1769545560000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 49605.4, "quote_volume": 5327.95326, "trades": 85, "taker_buy_volume": 3333.0, "taker_buy_quote": 358.2975}, {"ts": 1769545620000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 15869.7, "quote_volume": 1705.96898, "trades": 39, "taker_buy_volume": 10627.9, "taker_buy_quote": 1142.49925}, {"ts": 1769545680000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 69700.9, "quote_volume": 7494.52123, "trades": 53, "taker_buy_volume": 23105.0, "taker_buy_quote": 2485.45568}, {"ts": 1769545740000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 15245.6, "quote_volume": 1640.37821, "trades": 25, "taker_buy_volume": 10167.2, "taker_buy_quote": 1093.99072}, {"ts": 1769545800000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 269723.8, "quote_volume": 28942.65823, "trades": 64, "taker_buy_volume": 2874.1, "taker_buy_quote": 308.56088}, {"ts": 1769545860000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 5663.2, "quote_volume": 607.78821, "trades": 25, "taker_buy_volume": 2981.7, "taker_buy_quote": 320.10119}, {"ts": 1769545920000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 20536.5, "quote_volume": 2203.52775, "trades": 9, "taker_buy_volume": 20149.5, "taker_buy_quote": 2162.04135}, {"ts": 1769545980000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2467.8, "quote_volume": 264.76736, "trades": 11, "taker_buy_volume": 1145.0, "taker_buy_quote": 122.8585}, {"ts": 1769546040000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 33705.5, "quote_volume": 3619.83433, "trades": 27, "taker_buy_volume": 33339.8, "taker_buy_quote": 3580.58002}, {"ts": 1769546100000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 7150.0, "quote_volume": 768.5993, "trades": 12, "taker_buy_volume": 6893.0, "taker_buy_quote": 740.9975}, {"ts": 1769546160000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 56170.5, "quote_volume": 6038.30414, "trades": 33, "taker_buy_volume": 54877.7, "taker_buy_quote": 5899.35275}, {"ts": 1769546220000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 33517.0, "quote_volume": 3599.7258, "trades": 25, "taker_buy_volume": 7157.9, "taker_buy_quote": 768.75846}, {"ts": 1769546280000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 243.2, "quote_volume": 26.09536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546340000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 50015.3, "quote_volume": 5366.59177, "trades": 21, "taker_buy_volume": 84.0, "taker_buy_quote": 9.0132}, {"ts": 1769546400000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2179.8, "quote_volume": 233.84336, "trades": 13, "taker_buy_volume": 1590.0, "taker_buy_quote": 170.607}, {"ts": 1769546460000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 44748.8, "quote_volume": 4798.54846, "trades": 38, "taker_buy_volume": 4969.9, "taker_buy_quote": 533.27027}, {"ts": 1769546520000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 25801.0, "quote_volume": 2765.83691, "trades": 23, "taker_buy_volume": 10654.9, "taker_buy_quote": 1142.20528}, {"ts": 1769546580000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 14711.0, "quote_volume": 1576.96221, "trades": 23, "taker_buy_volume": 14141.1, "taker_buy_quote": 1515.92592}, {"ts": 1769546640000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2427.1, "quote_volume": 260.15396, "trades": 5, "taker_buy_volume": 2115.5, "taker_buy_quote": 226.7816}, {"ts": 1769546700000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 37937.0, "quote_volume": 4070.27073, "trades": 13, "taker_buy_volume": 37533.5, "taker_buy_quote": 4027.04655}, {"ts": 1769546760000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 9094.3, "quote_volume": 976.50219, "trades": 20, "taker_buy_volume": 8714.4, "taker_buy_quote": 935.76666}, {"ts": 1769546820000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 28935.7, "quote_volume": 3112.59962, "trades": 54, "taker_buy_volume": 26090.1, "taker_buy_quote": 2806.55561}, {"ts": 1769546880000, "open": 0.1075, "high": 0.1078, "low": 0.1075, "close": 0.1077, "volume": 137503.7, "quote_volume": 14815.15755, "trades": 108, "taker_buy_volume": 110773.6, "taker_buy_quote": 11936.05612}, {"ts": 1769546940000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 100892.6, "quote_volume": 10861.50043, "trades": 52, "taker_buy_volume": 44619.4, "taker_buy_quote": 4805.50938}, {"ts": 1769547000000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 29775.8, "quote_volume": 3200.84541, "trades": 162, "taker_buy_volume": 12685.6, "taker_buy_quote": 1363.702}, {"ts": 1769547060000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 7164.5, "quote_volume": 770.8137, "trades": 7, "taker_buy_volume": 6912.8, "taker_buy_quote": 743.75595}, {"ts": 1769547120000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 2873.8, "quote_volume": 308.92237, "trades": 10, "taker_buy_volume": 165.4, "taker_buy_quote": 17.79073}, {"ts": 1769547180000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 5329.9, "quote_volume": 572.96239, "trades": 11, "taker_buy_volume": 4965.5, "taker_buy_quote": 533.79869}, {"ts": 1769547240000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 37778.6, "quote_volume": 4058.77021, "trades": 32, "taker_buy_volume": 6891.3, "taker_buy_quote": 741.39665}, {"ts": 1769547300000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 29961.3, "quote_volume": 3220.81594, "trades": 13, "taker_buy_volume": 28347.6, "taker_buy_quote": 3047.367}, {"ts": 1769547360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 15002.8, "quote_volume": 1611.30072, "trades": 16, "taker_buy_volume": 5331.2, "taker_buy_quote": 572.57088}, {"ts": 1769547420000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 2232.3, "quote_volume": 239.91419, "trades": 9, "taker_buy_volume": 1651.7, "taker_buy_quote": 177.55775}, {"ts": 1769547480000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 36325.8, "quote_volume": 3902.19839, "trades": 13, "taker_buy_volume": 8074.7, "taker_buy_quote": 868.03025}, {"ts": 1769547540000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 9472.4, "quote_volume": 1018.26906, "trades": 11, "taker_buy_volume": 3483.5, "taker_buy_quote": 374.49189}, {"ts": 1769547600000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 19911.3, "quote_volume": 2138.51612, "trades": 23, "taker_buy_volume": 8312.5, "taker_buy_quote": 892.85739}, {"ts": 1769547660000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 145962.5, "quote_volume": 15681.28988, "trades": 29, "taker_buy_volume": 142729.1, "taker_buy_quote": 15333.78388}, {"ts": 1769547720000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 10154.3, "quote_volume": 1091.55964, "trades": 9, "taker_buy_volume": 1082.2, "taker_buy_quote": 116.3365}, {"ts": 1769547780000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 3602.4, "quote_volume": 387.08194, "trades": 10, "taker_buy_volume": 1934.9, "taker_buy_quote": 208.00175}, {"ts": 1769547840000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 15238.0, "quote_volume": 1637.7455, "trades": 12, "taker_buy_volume": 14187.6, "taker_buy_quote": 1525.03758}, {"ts": 1769547900000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 3859.7, "quote_volume": 414.8859, "trades": 14, "taker_buy_volume": 3541.2, "taker_buy_quote": 380.679}, {"ts": 1769547960000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 5926.9, "quote_volume": 637.10864, "trades": 12, "taker_buy_volume": 3950.1, "taker_buy_quote": 424.63575}, {"ts": 1769548020000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 1901.0, "quote_volume": 204.32756, "trades": 12, "taker_buy_volume": 1429.3, "taker_buy_quote": 153.6572}, {"ts": 1769548080000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 9188.2, "quote_volume": 986.88922, "trades": 18, "taker_buy_volume": 2575.9, "taker_buy_quote": 276.75399}, {"ts": 1769548140000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 7566.4, "quote_volume": 812.61439, "trades": 9, "taker_buy_volume": 1434.2, "taker_buy_quote": 154.04333}, {"ts": 1769548200000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 8113.2, "quote_volume": 871.93259, "trades": 14, "taker_buy_volume": 6698.0, "taker_buy_quote": 719.94011}, {"ts": 1769548260000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 35143.9, "quote_volume": 3774.13904, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548320000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 299.8, "quote_volume": 32.16854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548380000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 11250.4, "quote_volume": 1207.14173, "trades": 10, "taker_buy_volume": 102.6, "taker_buy_quote": 11.00898}, {"ts": 1769548440000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 1048.4, "quote_volume": 112.46497, "trades": 7, "taker_buy_volume": 764.9, "taker_buy_quote": 82.07377}, {"ts": 1769548500000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 6240.0, "quote_volume": 669.52504, "trades": 13, "taker_buy_volume": 1236.0, "taker_buy_quote": 132.6228}, {"ts": 1769548560000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 3944.4, "quote_volume": 423.19758, "trades": 6, "taker_buy_volume": 3579.0, "taker_buy_quote": 384.0267}, {"ts": 1769548620000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 7309.4, "quote_volume": 783.58647, "trades": 14, "taker_buy_volume": 5879.2, "taker_buy_quote": 630.26903}, {"ts": 1769548680000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 783.8, "quote_volume": 83.95245, "trades": 11, "taker_buy_volume": 74.7, "taker_buy_quote": 8.00784}, {"ts": 1769548740000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 91040.2, "quote_volume": 9739.4944, "trades": 29, "taker_buy_volume": 11412.3, "taker_buy_quote": 1221.93108}, {"ts": 1769548800000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 152520.3, "quote_volume": 16332.72073, "trades": 31, "taker_buy_volume": 152211.0, "taker_buy_quote": 16299.5947}, {"ts": 1769548860000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 28985.5, "quote_volume": 3107.21729, "trades": 23, "taker_buy_volume": 2267.6, "taker_buy_quote": 243.09512}, {"ts": 1769548920000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 7992.9, "quote_volume": 856.83142, "trades": 17, "taker_buy_volume": 7771.3, "taker_buy_quote": 833.08336}, {"ts": 1769548980000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 235.1, "quote_volume": 25.17921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549040000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 67238.0, "quote_volume": 7201.1898, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549100000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1786.2, "quote_volume": 191.26207, "trades": 17, "taker_buy_volume": 1027.1, "taker_buy_quote": 109.99399}, {"ts": 1769549160000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 19340.6, "quote_volume": 2069.41364, "trades": 14, "taker_buy_volume": 18941.5, "taker_buy_quote": 2026.74985}, {"ts": 1769549220000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 15213.5, "quote_volume": 1626.85138, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549280000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 309.5, "quote_volume": 33.08555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549340000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2903.3, "quote_volume": 310.33907, "trades": 12, "taker_buy_volume": 74.9, "taker_buy_quote": 8.00681}, {"ts": 1769549400000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3531.9, "quote_volume": 377.5302, "trades": 10, "taker_buy_volume": 3232.8, "taker_buy_quote": 345.58632}, {"ts": 1769549460000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 12342.9, "quote_volume": 1318.95651, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549520000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 38220.8, "quote_volume": 4080.98762, "trades": 37, "taker_buy_volume": 5369.5, "taker_buy_quote": 573.47745}, {"ts": 1769549580000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 20284.4, "quote_volume": 2164.34014, "trades": 22, "taker_buy_volume": 12290.9, "taker_buy_quote": 1311.45775}, {"ts": 1769549640000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 20733.5, "quote_volume": 2210.30998, "trades": 19, "taker_buy_volume": 512.5, "taker_buy_quote": 54.73007}, {"ts": 1769549700000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 401.2, "quote_volume": 42.84816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549760000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 29181.4, "quote_volume": 3116.50769, "trades": 24, "taker_buy_volume": 3032.1, "taker_buy_quote": 323.82828}, {"ts": 1769549820000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3452.5, "quote_volume": 368.38175, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549880000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 16920.3, "quote_volume": 1807.06247, "trades": 5, "taker_buy_volume": 16664.6, "taker_buy_quote": 1779.77928}, {"ts": 1769549940000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 5955.5, "quote_volume": 635.44342, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550000000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1069, "volume": 206479.4, "quote_volume": 22073.42109, "trades": 136, "taker_buy_volume": 149700.5, "taker_buy_quote": 16003.55293}, {"ts": 1769550060000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 10750.8, "quote_volume": 1148.18544, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550120000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4762.1, "quote_volume": 508.56403, "trades": 4, "taker_buy_volume": 4479.6, "taker_buy_quote": 478.42128}, {"ts": 1769550180000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1286.1, "quote_volume": 137.33151, "trades": 4, "taker_buy_volume": 1046.4, "taker_buy_quote": 111.75552}, {"ts": 1769550240000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 5621.9, "quote_volume": 599.86423, "trades": 26, "taker_buy_volume": 1517.0, "taker_buy_quote": 161.8714}, {"ts": 1769550300000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 394.7, "quote_volume": 42.08979, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550360000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 1700.5, "quote_volume": 181.41781, "trades": 10, "taker_buy_volume": 486.7, "taker_buy_quote": 51.93933}, {"ts": 1769550420000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 17274.1, "quote_volume": 1846.46839, "trades": 19, "taker_buy_volume": 16794.3, "taker_buy_quote": 1795.17777}, {"ts": 1769550480000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 13974.4, "quote_volume": 1493.26629, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550540000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 997.2, "quote_volume": 106.41996, "trades": 7, "taker_buy_volume": 187.2, "taker_buy_quote": 19.99296}, {"ts": 1769550600000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 14534.8, "quote_volume": 1551.93792, "trades": 10, "taker_buy_volume": 11140.6, "taker_buy_quote": 1189.80132}, {"ts": 1769550660000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1295.1, "quote_volume": 138.21876, "trades": 3, "taker_buy_volume": 315.9, "taker_buy_quote": 33.73812}, {"ts": 1769550720000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2601.2, "quote_volume": 277.53773, "trades": 16, "taker_buy_volume": 272.0, "taker_buy_quote": 29.0224}, {"ts": 1769550780000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 386.2, "quote_volume": 41.16892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550840000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3419.8, "quote_volume": 364.88328, "trades": 12, "taker_buy_volume": 206.6, "taker_buy_quote": 22.04422}, {"ts": 1769550900000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3971.8, "quote_volume": 423.76703, "trades": 2, "taker_buy_volume": 3731.5, "taker_buy_quote": 398.15105}, {"ts": 1769550960000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 282.0, "quote_volume": 30.0612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551020000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 53012.2, "quote_volume": 5651.10052, "trades": 27, "taker_buy_volume": 33785.3, "taker_buy_quote": 3601.51298}, {"ts": 1769551080000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 5909.7, "quote_volume": 630.02088, "trades": 8, "taker_buy_volume": 468.6, "taker_buy_quote": 49.99962}, {"ts": 1769551140000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 229.5, "quote_volume": 24.4647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551200000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 1256.5, "quote_volume": 134.13643, "trades": 12, "taker_buy_volume": 955.8, "taker_buy_quote": 102.05174}, {"ts": 1769551260000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 57585.8, "quote_volume": 6155.92202, "trades": 37, "taker_buy_volume": 50006.7, "taker_buy_quote": 5345.71623}, {"ts": 1769551320000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 5178.6, "quote_volume": 553.59234, "trades": 7, "taker_buy_volume": 4882.4, "taker_buy_quote": 521.92856}, {"ts": 1769551380000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 50168.5, "quote_volume": 5368.00328, "trades": 22, "taker_buy_volume": 48037.3, "taker_buy_quote": 5139.9911}, {"ts": 1769551440000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 11055.2, "quote_volume": 1181.81561, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551500000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 264.7, "quote_volume": 28.29643, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551560000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 345.0, "quote_volume": 36.88773, "trades": 2, "taker_buy_volume": 72.3, "taker_buy_quote": 7.7361}, {"ts": 1769551620000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 9454.7, "quote_volume": 1010.68176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551680000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1188.0, "quote_volume": 126.8784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551740000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 282.1, "quote_volume": 30.12828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551800000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 15575.1, "quote_volume": 1664.76507, "trades": 6, "taker_buy_volume": 13443.9, "taker_buy_quote": 1437.15291}, {"ts": 1769551860000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 12154.3, "quote_volume": 1299.31992, "trades": 13, "taker_buy_volume": 11912.8, "taker_buy_quote": 1273.50357}, {"ts": 1769551920000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 6662.2, "quote_volume": 712.37609, "trades": 10, "taker_buy_volume": 1869.1, "taker_buy_quote": 199.9937}, {"ts": 1769551980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 44691.1, "quote_volume": 4777.5171, "trades": 29, "taker_buy_volume": 16270.3, "taker_buy_quote": 1739.33358}, {"ts": 1769552040000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 243.0, "quote_volume": 25.9767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552100000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 3875.8, "quote_volume": 414.32302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552160000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 287.8, "quote_volume": 30.76582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552220000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 5460.1, "quote_volume": 583.65175, "trades": 10, "taker_buy_volume": 93.3, "taker_buy_quote": 9.97377}, {"ts": 1769552280000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 620.2, "quote_volume": 66.24672, "trades": 10, "taker_buy_volume": 187.3, "taker_buy_quote": 20.013}, {"ts": 1769552340000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1063.1, "quote_volume": 113.49584, "trades": 5, "taker_buy_volume": 630.7, "taker_buy_quote": 67.35876}, {"ts": 1769552400000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2496.0, "quote_volume": 266.3232, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552460000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 9005.4, "quote_volume": 960.85286, "trades": 17, "taker_buy_volume": 7798.7, "taker_buy_quote": 832.12129}, {"ts": 1769552520000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 4292.2, "quote_volume": 457.88386, "trades": 7, "taker_buy_volume": 3353.4, "taker_buy_quote": 357.80778}, {"ts": 1769552580000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 673.1, "quote_volume": 71.77872, "trades": 5, "taker_buy_volume": 262.6, "taker_buy_quote": 28.01942}, {"ts": 1769552640000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 4861.5, "quote_volume": 518.69797, "trades": 9, "taker_buy_volume": 4620.7, "taker_buy_quote": 493.02869}, {"ts": 1769552700000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2052.2, "quote_volume": 219.13226, "trades": 10, "taker_buy_volume": 1625.2, "taker_buy_quote": 173.57136}, {"ts": 1769552760000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8120.2, "quote_volume": 867.20696, "trades": 13, "taker_buy_volume": 1996.6, "taker_buy_quote": 213.23688}, {"ts": 1769552820000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 11895.1, "quote_volume": 1269.15608, "trades": 13, "taker_buy_volume": 10740.2, "taker_buy_quote": 1145.97934}, {"ts": 1769552880000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 535.3, "quote_volume": 57.06298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552940000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 704.1, "quote_volume": 75.05706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553000000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 267.2, "quote_volume": 28.48352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553060000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 425.3, "quote_volume": 45.35391, "trades": 2, "taker_buy_volume": 169.3, "taker_buy_quote": 18.06431}, {"ts": 1769553120000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 559.7, "quote_volume": 59.67703, "trades": 5, "taker_buy_volume": 130.1, "taker_buy_quote": 13.88167}, {"ts": 1769553180000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 549.6, "quote_volume": 58.60424, "trades": 4, "taker_buy_volume": 168.8, "taker_buy_quote": 18.01096}, {"ts": 1769553240000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 9560.4, "quote_volume": 1020.0853, "trades": 9, "taker_buy_volume": 8931.4, "taker_buy_quote": 952.98038}, {"ts": 1769553300000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 6961.7, "quote_volume": 743.50956, "trades": 9, "taker_buy_volume": 6654.2, "taker_buy_quote": 710.66856}, {"ts": 1769553360000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 722.6, "quote_volume": 77.27212, "trades": 8, "taker_buy_volume": 409.4, "taker_buy_quote": 43.79104}, {"ts": 1769553420000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 32249.6, "quote_volume": 3453.5409, "trades": 32, "taker_buy_volume": 6836.1, "taker_buy_quote": 731.80345}, {"ts": 1769553480000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 95441.1, "quote_volume": 10224.2454, "trades": 80, "taker_buy_volume": 74815.8, "taker_buy_quote": 8015.27577}, {"ts": 1769553540000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 29371.0, "quote_volume": 3145.6341, "trades": 13, "taker_buy_volume": 28814.8, "taker_buy_quote": 3086.06508}, {"ts": 1769553600000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 30948.4, "quote_volume": 3314.57364, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553660000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 64226.3, "quote_volume": 6878.63673, "trades": 18, "taker_buy_volume": 32120.2, "taker_buy_quote": 3440.07342}, {"ts": 1769553720000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 551.7, "quote_volume": 59.10367, "trades": 6, "taker_buy_volume": 166.0, "taker_buy_quote": 17.7952}, {"ts": 1769553780000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 31418.8, "quote_volume": 3369.26296, "trades": 34, "taker_buy_volume": 22629.8, "taker_buy_quote": 2427.11225}, {"ts": 1769553840000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 6344.9, "quote_volume": 679.65496, "trades": 96, "taker_buy_volume": 706.3, "taker_buy_quote": 75.71536}, {"ts": 1769553900000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 26098.2, "quote_volume": 2795.08997, "trades": 50, "taker_buy_volume": 24012.7, "taker_buy_quote": 2571.76017}, {"ts": 1769553960000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 2905.2, "quote_volume": 310.73064, "trades": 15, "taker_buy_volume": 84.1, "taker_buy_quote": 9.00711}, {"ts": 1769554020000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 397.7, "quote_volume": 42.47436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554080000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 353.5, "quote_volume": 37.7538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554140000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 10273.6, "quote_volume": 1097.22048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554200000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 291.8, "quote_volume": 31.16424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554260000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 220.9, "quote_volume": 23.59212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554320000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 424.3, "quote_volume": 45.33303, "trades": 6, "taker_buy_volume": 177.9, "taker_buy_quote": 19.01751}, {"ts": 1769554380000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 41409.8, "quote_volume": 4427.52867, "trades": 42, "taker_buy_volume": 38115.0, "taker_buy_quote": 4075.31455}, {"ts": 1769554440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1473.1, "quote_volume": 157.56196, "trades": 11, "taker_buy_volume": 875.7, "taker_buy_quote": 93.6999}, {"ts": 1769554500000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 280.4, "quote_volume": 29.97476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554560000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 461.1, "quote_volume": 49.30556, "trades": 5, "taker_buy_volume": 139.7, "taker_buy_quote": 14.9479}, {"ts": 1769554620000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 543.3, "quote_volume": 58.07877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554680000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 273.5, "quote_volume": 29.23715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554740000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 552.7, "quote_volume": 59.08363, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554800000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 11817.7, "quote_volume": 1263.28439, "trades": 11, "taker_buy_volume": 237.4, "taker_buy_quote": 25.37806}, {"ts": 1769554860000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 12989.7, "quote_volume": 1388.59893, "trades": 9, "taker_buy_volume": 12591.4, "taker_buy_quote": 1346.02066}, {"ts": 1769554920000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 388.5, "quote_volume": 41.53065, "trades": 8, "taker_buy_volume": 93.6, "taker_buy_quote": 10.00584}, {"ts": 1769554980000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2178.8, "quote_volume": 232.84156, "trades": 16, "taker_buy_volume": 1216.0, "taker_buy_quote": 129.9904}, {"ts": 1769555040000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4904.8, "quote_volume": 524.29698, "trades": 8, "taker_buy_volume": 4643.4, "taker_buy_quote": 496.37946}, {"ts": 1769555100000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 987.0, "quote_volume": 105.44902, "trades": 8, "taker_buy_volume": 374.2, "taker_buy_quote": 40.00198}, {"ts": 1769555160000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 4993.9, "quote_volume": 534.24255, "trades": 20, "taker_buy_volume": 2825.3, "taker_buy_quote": 302.20235}, {"ts": 1769555220000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 252.4, "quote_volume": 27.01615, "trades": 4, "taker_buy_volume": 93.5, "taker_buy_quote": 10.01385}, {"ts": 1769555280000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 1276.2, "quote_volume": 136.62157, "trades": 9, "taker_buy_volume": 681.7, "taker_buy_quote": 73.01007}, {"ts": 1769555340000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 647.1, "quote_volume": 69.2687, "trades": 7, "taker_buy_volume": 290.0, "taker_buy_quote": 31.059}, {"ts": 1769555400000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 764.4, "quote_volume": 81.82459, "trades": 6, "taker_buy_volume": 337.9, "taker_buy_quote": 36.18909}, {"ts": 1769555460000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 10461.6, "quote_volume": 1120.44484, "trades": 9, "taker_buy_volume": 10211.8, "taker_buy_quote": 1093.69126}, {"ts": 1769555520000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 44658.1, "quote_volume": 4782.83495, "trades": 18, "taker_buy_volume": 214.6, "taker_buy_quote": 22.98366}, {"ts": 1769555580000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 6861.7, "quote_volume": 734.84658, "trades": 5, "taker_buy_volume": 6446.8, "taker_buy_quote": 690.45228}, {"ts": 1769555640000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 17962.9, "quote_volume": 1923.7956, "trades": 9, "taker_buy_volume": 17653.0, "taker_buy_quote": 1890.6363}, {"ts": 1769555700000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 39906.3, "quote_volume": 4273.90542, "trades": 14, "taker_buy_volume": 13984.5, "taker_buy_quote": 1497.73995}, {"ts": 1769555760000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4062.2, "quote_volume": 434.632, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555820000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 257.3, "quote_volume": 27.50537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555880000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 1620.2, "quote_volume": 173.33969, "trades": 3, "taker_buy_volume": 1403.1, "taker_buy_quote": 150.1317}, {"ts": 1769555940000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 286.7, "quote_volume": 30.64823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556000000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2324.6, "quote_volume": 248.70992, "trades": 8, "taker_buy_volume": 2101.8, "taker_buy_quote": 224.8926}, {"ts": 1769556060000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 5602.2, "quote_volume": 598.91072, "trades": 7, "taker_buy_volume": 355.4, "taker_buy_quote": 38.0278}, {"ts": 1769556120000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 25933.0, "quote_volume": 2774.7805, "trades": 15, "taker_buy_volume": 25004.0, "taker_buy_quote": 2675.43641}, {"ts": 1769556180000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 16419.6, "quote_volume": 1756.87425, "trades": 10, "taker_buy_volume": 93.5, "taker_buy_quote": 10.0045}, {"ts": 1769556240000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 212.8, "quote_volume": 22.74832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556300000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 239.2, "quote_volume": 25.57048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556360000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 259.3, "quote_volume": 27.71917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556420000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 26771.4, "quote_volume": 2864.5398, "trades": 10, "taker_buy_volume": 26397.9, "taker_buy_quote": 2824.5753}, {"ts": 1769556480000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 19056.5, "quote_volume": 2041.08532, "trades": 17, "taker_buy_volume": 18404.8, "taker_buy_quote": 1971.29665}, {"ts": 1769556540000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 17634.2, "quote_volume": 1888.64709, "trades": 12, "taker_buy_volume": 306.6, "taker_buy_quote": 32.86113}, {"ts": 1769556600000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 35762.8, "quote_volume": 3830.18483, "trades": 25, "taker_buy_volume": 26612.3, "taker_buy_quote": 2850.17733}, {"ts": 1769556660000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 11851.2, "quote_volume": 1268.0784, "trades": 19, "taker_buy_volume": 8133.2, "taker_buy_quote": 870.2524}, {"ts": 1769556720000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 6913.3, "quote_volume": 739.7231, "trades": 9, "taker_buy_volume": 1110.5, "taker_buy_quote": 118.8235}, {"ts": 1769556780000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 57482.6, "quote_volume": 6156.36129, "trades": 23, "taker_buy_volume": 31723.7, "taker_buy_quote": 3397.60827}, {"ts": 1769556840000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2780.5, "quote_volume": 297.54155, "trades": 4, "taker_buy_volume": 280.5, "taker_buy_quote": 30.04155}, {"ts": 1769556900000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 17949.4, "quote_volume": 1920.73919, "trades": 15, "taker_buy_volume": 1767.7, "taker_buy_quote": 189.32067}, {"ts": 1769556960000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 447.0, "quote_volume": 47.79272, "trades": 3, "taker_buy_volume": 84.2, "taker_buy_quote": 9.0094}, {"ts": 1769557020000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 233945.7, "quote_volume": 25049.13358, "trades": 44, "taker_buy_volume": 233550.9, "taker_buy_quote": 25006.91452}, {"ts": 1769557080000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 28738.0, "quote_volume": 3079.75057, "trades": 28, "taker_buy_volume": 9721.8, "taker_buy_quote": 1041.53555}, {"ts": 1769557140000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 307.6, "quote_volume": 32.94396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557200000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 231.9, "quote_volume": 24.83649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557260000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 272.4, "quote_volume": 29.17404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557320000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 483.1, "quote_volume": 51.71578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557380000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2422.8, "quote_volume": 259.2396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557440000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 761.7, "quote_volume": 81.55324, "trades": 3, "taker_buy_volume": 513.4, "taker_buy_quote": 54.98514}, {"ts": 1769557500000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 278.0, "quote_volume": 29.746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557560000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 6153.7, "quote_volume": 659.06127, "trades": 8, "taker_buy_volume": 5941.6, "taker_buy_quote": 636.34536}, {"ts": 1769557620000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 263.3, "quote_volume": 28.19943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557680000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 10048.8, "quote_volume": 1076.22648, "trades": 10, "taker_buy_volume": 569.5, "taker_buy_quote": 60.99345}, {"ts": 1769557740000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 11129.9, "quote_volume": 1190.99267, "trades": 23, "taker_buy_volume": 933.7, "taker_buy_quote": 99.99927}, {"ts": 1769557800000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 50430.2, "quote_volume": 5396.03887, "trades": 31, "taker_buy_volume": 35261.0, "taker_buy_quote": 3772.93447}, {"ts": 1769557860000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 14763.8, "quote_volume": 1578.23325, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557920000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 520.6, "quote_volume": 55.62068, "trades": 4, "taker_buy_volume": 206.0, "taker_buy_quote": 22.0214}, {"ts": 1769557980000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1867.4, "quote_volume": 199.44581, "trades": 7, "taker_buy_volume": 74.9, "taker_buy_quote": 8.00681}, {"ts": 1769558040000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 34282.9, "quote_volume": 3661.41372, "trades": 16, "taker_buy_volume": 25440.5, "taker_buy_quote": 2717.0454}, {"ts": 1769558100000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 20723.5, "quote_volume": 2213.2698, "trades": 15, "taker_buy_volume": 11090.8, "taker_buy_quote": 1184.49744}, {"ts": 1769558160000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 10109.2, "quote_volume": 1079.66256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558220000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 29229.2, "quote_volume": 3121.67856, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558280000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 31058.0, "quote_volume": 3316.9944, "trades": 22, "taker_buy_volume": 25400.5, "taker_buy_quote": 2712.7734}, {"ts": 1769558340000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 22066.7, "quote_volume": 2357.19172, "trades": 8, "taker_buy_volume": 4681.6, "taker_buy_quote": 500.46304}, {"ts": 1769558400000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 22066.3, "quote_volume": 2358.85081, "trades": 30, "taker_buy_volume": 20879.7, "taker_buy_quote": 2232.03993}, {"ts": 1769558460000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 345.5, "quote_volume": 36.8994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558520000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2638.0, "quote_volume": 281.97132, "trades": 2, "taker_buy_volume": 2329.2, "taker_buy_quote": 248.99148}, {"ts": 1769558580000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1622.1, "quote_volume": 173.24028, "trades": 9, "taker_buy_volume": 75.0, "taker_buy_quote": 8.01}, {"ts": 1769558640000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 27558.5, "quote_volume": 2940.3659, "trades": 17, "taker_buy_volume": 1021.6, "taker_buy_quote": 109.00472}, {"ts": 1769558700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 683.8, "quote_volume": 72.89308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558760000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 35553.6, "quote_volume": 3792.58679, "trades": 19, "taker_buy_volume": 25262.6, "taker_buy_quote": 2695.56619}, {"ts": 1769558820000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 24731.6, "quote_volume": 2638.83878, "trades": 15, "taker_buy_volume": 13838.4, "taker_buy_quote": 1476.55728}, {"ts": 1769558880000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 31394.0, "quote_volume": 3349.76327, "trades": 23, "taker_buy_volume": 27796.5, "taker_buy_quote": 2965.91884}, {"ts": 1769558940000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 22089.0, "quote_volume": 2356.92688, "trades": 15, "taker_buy_volume": 21112.4, "taker_buy_quote": 2252.74925}, {"ts": 1769559000000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1242.9, "quote_volume": 132.59266, "trades": 9, "taker_buy_volume": 205.3, "taker_buy_quote": 21.90551}, {"ts": 1769559060000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 6865.9, "quote_volume": 731.90494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559120000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 7815.6, "quote_volume": 833.89082, "trades": 7, "taker_buy_volume": 7478.6, "taker_buy_quote": 797.96662}, {"ts": 1769559180000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 29681.1, "quote_volume": 3166.94638, "trades": 9, "taker_buy_volume": 29411.2, "taker_buy_quote": 3138.17504}, {"ts": 1769559240000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 47703.7, "quote_volume": 5089.95196, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559300000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 11748.1, "quote_volume": 1253.48086, "trades": 10, "taker_buy_volume": 11334.0, "taker_buy_quote": 1209.3378}, {"ts": 1769559360000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 188973.7, "quote_volume": 20144.59642, "trades": 142, "taker_buy_volume": 138181.0, "taker_buy_quote": 14730.0946}, {"ts": 1769559420000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 142053.6, "quote_volume": 15151.40018, "trades": 80, "taker_buy_volume": 105220.3, "taker_buy_quote": 11221.31987}, {"ts": 1769559480000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 38890.5, "quote_volume": 4149.66321, "trades": 31, "taker_buy_volume": 34098.1, "taker_buy_quote": 3638.31413}, {"ts": 1769559540000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3995.0, "quote_volume": 426.63808, "trades": 13, "taker_buy_volume": 3715.8, "taker_buy_quote": 396.84744}, {"ts": 1769559600000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 35897.6, "quote_volume": 3833.83695, "trades": 19, "taker_buy_volume": 93.6, "taker_buy_quote": 10.00584}, {"ts": 1769559660000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 154530.9, "quote_volume": 16494.644, "trades": 62, "taker_buy_volume": 124834.3, "taker_buy_quote": 13326.01678}, {"ts": 1769559720000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 406.5, "quote_volume": 43.37355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559780000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 300.4, "quote_volume": 32.05268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559840000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1446.1, "quote_volume": 154.29887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559900000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1065.1, "quote_volume": 113.64617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559960000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 75.0, "quote_volume": 8.01, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 8.01}, {"ts": 1769560020000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 97414.1, "quote_volume": 10397.6883, "trades": 52, "taker_buy_volume": 53064.8, "taker_buy_quote": 5665.61799}, {"ts": 1769560080000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 131904.2, "quote_volume": 14061.17903, "trades": 59, "taker_buy_volume": 47440.0, "taker_buy_quote": 5057.29531}, {"ts": 1769560140000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1102.8, "quote_volume": 117.4482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560200000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 44551.8, "quote_volume": 4744.75826, "trades": 21, "taker_buy_volume": 3551.8, "taker_buy_quote": 378.2667}, {"ts": 1769560260000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 374.6, "quote_volume": 39.85744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560320000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 70403.7, "quote_volume": 7490.64011, "trades": 58, "taker_buy_volume": 8958.2, "taker_buy_quote": 953.15248}, {"ts": 1769560380000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 623.6, "quote_volume": 66.3075, "trades": 5, "taker_buy_volume": 188.2, "taker_buy_quote": 20.02448}, {"ts": 1769560440000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 434.2, "quote_volume": 46.16299, "trades": 3, "taker_buy_volume": 75.3, "taker_buy_quote": 8.01192}, {"ts": 1769560500000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3164.9, "quote_volume": 336.70732, "trades": 10, "taker_buy_volume": 2784.5, "taker_buy_quote": 296.2708}, {"ts": 1769560560000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 631.3, "quote_volume": 67.11472, "trades": 3, "taker_buy_volume": 75.3, "taker_buy_quote": 8.01192}, {"ts": 1769560620000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 26282.5, "quote_volume": 2793.84415, "trades": 9, "taker_buy_volume": 144.0, "taker_buy_quote": 15.3216}, {"ts": 1769560680000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 58007.9, "quote_volume": 6166.20715, "trades": 48, "taker_buy_volume": 12522.7, "taker_buy_quote": 1331.17054}, {"ts": 1769560740000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 50224.6, "quote_volume": 5338.87498, "trades": 19, "taker_buy_volume": 15683.3, "taker_buy_quote": 1667.13479}, {"ts": 1769560800000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 276.3, "quote_volume": 29.3771, "trades": 3, "taker_buy_volume": 64.1, "taker_buy_quote": 6.82024}, {"ts": 1769560860000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 29786.9, "quote_volume": 3166.31879, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769560920000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 2096.9, "quote_volume": 222.82786, "trades": 4, "taker_buy_volume": 1370.8, "taker_buy_quote": 145.71604}, {"ts": 1769560980000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1133.5, "quote_volume": 120.4677, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 95.67}, {"ts": 1769561040000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7359.2, "quote_volume": 782.23187, "trades": 11, "taker_buy_volume": 148.4, "taker_buy_quote": 15.77492}, {"ts": 1769561100000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 6092.0, "quote_volume": 647.55662, "trades": 20, "taker_buy_volume": 5281.1, "taker_buy_quote": 561.38093}, {"ts": 1769561160000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 36670.5, "quote_volume": 3896.50689, "trades": 18, "taker_buy_volume": 20781.7, "taker_buy_quote": 2209.09471}, {"ts": 1769561220000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1648.2, "quote_volume": 175.21119, "trades": 7, "taker_buy_volume": 75.3, "taker_buy_quote": 8.01192}, {"ts": 1769561280000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 33031.5, "quote_volume": 3515.11513, "trades": 34, "taker_buy_volume": 32379.3, "taker_buy_quote": 3445.70471}, {"ts": 1769561340000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 5115.7, "quote_volume": 545.78809, "trades": 20, "taker_buy_volume": 4244.3, "taker_buy_quote": 452.86692}, {"ts": 1769561400000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 6645.9, "quote_volume": 710.20277, "trades": 16, "taker_buy_volume": 6180.8, "taker_buy_quote": 660.5488}, {"ts": 1769561460000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 75812.1, "quote_volume": 8096.7558, "trades": 39, "taker_buy_volume": 61826.6, "taker_buy_quote": 6603.1044}, {"ts": 1769561520000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1341.2, "quote_volume": 143.2233, "trades": 7, "taker_buy_volume": 84.3, "taker_buy_quote": 9.00324}, {"ts": 1769561580000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 700.8, "quote_volume": 74.80254, "trades": 7, "taker_buy_volume": 271.8, "taker_buy_quote": 29.02824}, {"ts": 1769561640000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 25146.1, "quote_volume": 2685.5713, "trades": 19, "taker_buy_volume": 11919.3, "taker_buy_quote": 1272.98124}, {"ts": 1769561700000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 1970.3, "quote_volume": 210.51548, "trades": 11, "taker_buy_volume": 1423.5, "taker_buy_quote": 152.14755}, {"ts": 1769561760000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 7739.7, "quote_volume": 827.84122, "trades": 22, "taker_buy_volume": 7310.4, "taker_buy_quote": 781.96919}, {"ts": 1769561820000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2188.9, "quote_volume": 234.18086, "trades": 10, "taker_buy_volume": 1874.5, "taker_buy_quote": 200.5715}, {"ts": 1769561880000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1403.7, "quote_volume": 150.1959, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561940000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 527.5, "quote_volume": 56.41311, "trades": 2, "taker_buy_volume": 233.6, "taker_buy_quote": 24.9952}, {"ts": 1769562000000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2908.7, "quote_volume": 310.92119, "trades": 12, "taker_buy_volume": 103.0, "taker_buy_quote": 11.0107}, {"ts": 1769562060000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 704.9, "quote_volume": 75.31796, "trades": 6, "taker_buy_volume": 346.4, "taker_buy_quote": 37.03016}, {"ts": 1769562120000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 28736.2, "quote_volume": 3068.79721, "trades": 20, "taker_buy_volume": 346.7, "taker_buy_quote": 37.02756}, {"ts": 1769562180000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 75956.8, "quote_volume": 8113.15475, "trades": 65, "taker_buy_volume": 36091.6, "taker_buy_quote": 3855.07556}, {"ts": 1769562240000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1552.2, "quote_volume": 165.93953, "trades": 8, "taker_buy_volume": 1234.5, "taker_buy_quote": 131.9774}, {"ts": 1769562300000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2123.9, "quote_volume": 227.05426, "trades": 6, "taker_buy_volume": 93.5, "taker_buy_quote": 10.0045}, {"ts": 1769562360000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3389.0, "quote_volume": 362.07014, "trades": 12, "taker_buy_volume": 1249.4, "taker_buy_quote": 133.56086}, {"ts": 1769562420000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 17682.6, "quote_volume": 1887.58255, "trades": 25, "taker_buy_volume": 8343.7, "taker_buy_quote": 891.10716}, {"ts": 1769562480000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 11271.4, "quote_volume": 1202.73903, "trades": 5, "taker_buy_volume": 806.5, "taker_buy_quote": 86.1342}, {"ts": 1769562540000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 41976.8, "quote_volume": 4478.90124, "trades": 23, "taker_buy_volume": 40602.2, "taker_buy_quote": 4332.25474}, {"ts": 1769562600000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2271.8, "quote_volume": 242.37979, "trades": 5, "taker_buy_volume": 2059.1, "taker_buy_quote": 219.70597}, {"ts": 1769562660000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2558.4, "quote_volume": 272.95179, "trades": 4, "taker_buy_volume": 2263.5, "taker_buy_quote": 241.51545}, {"ts": 1769562720000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 25877.0, "quote_volume": 2761.04932, "trades": 19, "taker_buy_volume": 25133.7, "taker_buy_quote": 2681.76579}, {"ts": 1769562780000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 31729.0, "quote_volume": 3385.4843, "trades": 15, "taker_buy_volume": 31422.6, "taker_buy_quote": 3352.79142}, {"ts": 1769562840000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 29927.8, "quote_volume": 3193.2866, "trades": 14, "taker_buy_volume": 178.9, "taker_buy_quote": 19.10652}, {"ts": 1769562900000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 310.6, "quote_volume": 33.10996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562960000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1148.8, "quote_volume": 122.52534, "trades": 5, "taker_buy_volume": 632.6, "taker_buy_quote": 67.49842}, {"ts": 1769563020000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 236.3, "quote_volume": 25.18958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563080000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1222.6, "quote_volume": 130.43392, "trades": 5, "taker_buy_volume": 1047.6, "taker_buy_quote": 111.77892}, {"ts": 1769563140000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1936.4, "quote_volume": 206.53792, "trades": 12, "taker_buy_volume": 287.3, "taker_buy_quote": 30.65491}, {"ts": 1769563200000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 806.4, "quote_volume": 85.97818, "trades": 7, "taker_buy_volume": 159.4, "taker_buy_quote": 17.00798}, {"ts": 1769563260000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 21016.7, "quote_volume": 2240.43739, "trades": 24, "taker_buy_volume": 18928.5, "taker_buy_quote": 2017.83527}, {"ts": 1769563320000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 122662.7, "quote_volume": 13075.57389, "trades": 69, "taker_buy_volume": 106295.9, "taker_buy_quote": 11331.13448}, {"ts": 1769563380000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 28897.3, "quote_volume": 3077.53726, "trades": 16, "taker_buy_volume": 28467.0, "taker_buy_quote": 3031.7355}, {"ts": 1769563440000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 7504.4, "quote_volume": 799.12672, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563500000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 285.0, "quote_volume": 30.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563560000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2624.8, "quote_volume": 279.22272, "trades": 13, "taker_buy_volume": 84.5, "taker_buy_quote": 8.9908}, {"ts": 1769563620000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 265.6, "quote_volume": 28.23328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563680000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2081.6, "quote_volume": 221.42805, "trades": 8, "taker_buy_volume": 1539.7, "taker_buy_quote": 163.82408}, {"ts": 1769563740000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 32332.7, "quote_volume": 3440.19928, "trades": 22, "taker_buy_volume": 1504.2, "taker_buy_quote": 160.04688}, {"ts": 1769563800000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 38860.5, "quote_volume": 4135.22789, "trades": 40, "taker_buy_volume": 38618.4, "taker_buy_quote": 4109.45363}, {"ts": 1769563860000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1888.6, "quote_volume": 201.09915, "trades": 5, "taker_buy_volume": 1521.1, "taker_buy_quote": 161.99715}, {"ts": 1769563920000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4709.5, "quote_volume": 501.0908, "trades": 24, "taker_buy_volume": 1189.3, "taker_buy_quote": 126.54152}, {"ts": 1769563980000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 5939.3, "quote_volume": 631.35794, "trades": 10, "taker_buy_volume": 103.5, "taker_buy_quote": 11.0124}, {"ts": 1769564040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2914.4, "quote_volume": 310.04653, "trades": 21, "taker_buy_volume": 2458.1, "taker_buy_quote": 261.54184}, {"ts": 1769564100000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 525.0, "quote_volume": 55.86, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564160000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 22748.7, "quote_volume": 2420.36923, "trades": 15, "taker_buy_volume": 74.7, "taker_buy_quote": 7.94808}, {"ts": 1769564220000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 902.9, "quote_volume": 95.99427, "trades": 5, "taker_buy_volume": 160.0, "taker_buy_quote": 17.024}, {"ts": 1769564280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 323.0, "quote_volume": 34.3349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564340000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 1071.6, "quote_volume": 113.92987, "trades": 3, "taker_buy_volume": 187.9, "taker_buy_quote": 19.99256}, {"ts": 1769564400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 220.9, "quote_volume": 23.48167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564460000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 221.1, "quote_volume": 23.50293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564520000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 452.6, "quote_volume": 48.11138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564580000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 6268.7, "quote_volume": 666.98028, "trades": 14, "taker_buy_volume": 5865.7, "taker_buy_quote": 624.11048}, {"ts": 1769564640000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 52082.2, "quote_volume": 5546.74679, "trades": 7, "taker_buy_volume": 52007.1, "taker_buy_quote": 5538.75615}, {"ts": 1769564700000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 727.0, "quote_volume": 77.3916, "trades": 4, "taker_buy_volume": 388.0, "taker_buy_quote": 41.322}, {"ts": 1769564760000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 293.3, "quote_volume": 31.20712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564820000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 2789.4, "quote_volume": 297.09913, "trades": 11, "taker_buy_volume": 2553.8, "taker_buy_quote": 272.03129}, {"ts": 1769564880000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 2765.1, "quote_volume": 294.71144, "trades": 5, "taker_buy_volume": 2282.9, "taker_buy_quote": 243.35714}, {"ts": 1769564940000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 22240.9, "quote_volume": 2367.08859, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 95.85}, {"ts": 1769565000000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 473.8, "quote_volume": 50.41821, "trades": 3, "taker_buy_volume": 58.9, "taker_buy_quote": 6.27285}, {"ts": 1769565060000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 13812.0, "quote_volume": 1470.95152, "trades": 10, "taker_buy_volume": 8323.0, "taker_buy_quote": 886.3995}, {"ts": 1769565120000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 25021.5, "quote_volume": 2664.76648, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565180000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 1774.9, "quote_volume": 189.02685, "trades": 7, "taker_buy_volume": 1544.9, "taker_buy_quote": 164.53185}, {"ts": 1769565240000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 9346.4, "quote_volume": 996.32624, "trades": 14, "taker_buy_volume": 9103.1, "taker_buy_quote": 970.39046}, {"ts": 1769565300000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 6053.8, "quote_volume": 645.30742, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565360000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1390.7, "quote_volume": 148.24862, "trades": 6, "taker_buy_volume": 1099.1, "taker_buy_quote": 117.16406}, {"ts": 1769565420000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1595.1, "quote_volume": 170.03766, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565480000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 39998.1, "quote_volume": 4263.77633, "trades": 21, "taker_buy_volume": 33745.6, "taker_buy_quote": 3597.28096}, {"ts": 1769565540000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1393.0, "quote_volume": 148.4938, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565600000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 759.1, "quote_volume": 80.84415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565660000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 268.4, "quote_volume": 28.59016, "trades": 3, "taker_buy_volume": 55.6, "taker_buy_quote": 5.92696}, {"ts": 1769565720000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 26004.3, "quote_volume": 2772.05838, "trades": 8, "taker_buy_volume": 25761.1, "taker_buy_quote": 2746.13326}, {"ts": 1769565780000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 14506.7, "quote_volume": 1547.86489, "trades": 14, "taker_buy_volume": 14243.1, "taker_buy_quote": 1519.73877}, {"ts": 1769565840000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2024.9, "quote_volume": 216.04746, "trades": 14, "taker_buy_volume": 365.7, "taker_buy_quote": 39.02019}, {"ts": 1769565900000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1559.7, "quote_volume": 166.36865, "trades": 18, "taker_buy_volume": 725.0, "taker_buy_quote": 77.3575}, {"ts": 1769565960000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 62988.1, "quote_volume": 6720.79182, "trades": 25, "taker_buy_volume": 57220.5, "taker_buy_quote": 6105.42735}, {"ts": 1769566020000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 36624.2, "quote_volume": 3903.58846, "trades": 20, "taker_buy_volume": 1032.8, "taker_buy_quote": 109.9932}, {"ts": 1769566080000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 3562.9, "quote_volume": 379.41828, "trades": 7, "taker_buy_volume": 3257.2, "taker_buy_quote": 346.8918}, {"ts": 1769566140000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 733.2, "quote_volume": 78.09614, "trades": 7, "taker_buy_volume": 103.4, "taker_buy_quote": 11.02244}, {"ts": 1769566200000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 48975.5, "quote_volume": 5220.55922, "trades": 13, "taker_buy_volume": 47812.5, "taker_buy_quote": 5096.70911}, {"ts": 1769566260000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 12298.5, "quote_volume": 1310.99488, "trades": 8, "taker_buy_volume": 11961.9, "taker_buy_quote": 1275.13854}, {"ts": 1769566320000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 21156.2, "quote_volume": 2252.59083, "trades": 21, "taker_buy_volume": 2529.6, "taker_buy_quote": 269.40807}, {"ts": 1769566380000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1321.8, "quote_volume": 140.87558, "trades": 3, "taker_buy_volume": 1088.1, "taker_buy_quote": 115.98653}, {"ts": 1769566440000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 313.5, "quote_volume": 33.38775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566500000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 253.3, "quote_volume": 26.97645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566560000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1993.5, "quote_volume": 212.48436, "trades": 8, "taker_buy_volume": 1592.3, "taker_buy_quote": 169.73918}, {"ts": 1769566620000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 3519.1, "quote_volume": 375.08174, "trades": 7, "taker_buy_volume": 2695.3, "taker_buy_quote": 287.31898}, {"ts": 1769566680000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 289.0, "quote_volume": 30.8074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566740000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 31483.9, "quote_volume": 3359.27222, "trades": 7, "taker_buy_volume": 30884.8, "taker_buy_quote": 3295.40816}, {"ts": 1769566800000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 21484.7, "quote_volume": 2290.26902, "trades": 13, "taker_buy_volume": 18864.8, "taker_buy_quote": 2010.98768}, {"ts": 1769566860000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 354.5, "quote_volume": 37.75425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566920000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 36291.8, "quote_volume": 3869.05226, "trades": 16, "taker_buy_volume": 36043.2, "taker_buy_quote": 3842.5515}, {"ts": 1769566980000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 20202.2, "quote_volume": 2156.94522, "trades": 25, "taker_buy_volume": 14562.4, "taker_buy_quote": 1554.70174}, {"ts": 1769567040000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 7115.1, "quote_volume": 759.88519, "trades": 12, "taker_buy_volume": 6041.8, "taker_buy_quote": 645.26424}, {"ts": 1769567100000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 391.5, "quote_volume": 41.77305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567160000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 5165.9, "quote_volume": 551.69175, "trades": 6, "taker_buy_volume": 4902.2, "taker_buy_quote": 523.55496}, {"ts": 1769567220000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 43723.7, "quote_volume": 4673.75712, "trades": 25, "taker_buy_volume": 12053.6, "taker_buy_quote": 1288.52984}, {"ts": 1769567280000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 22120.0, "quote_volume": 2362.416, "trades": 12, "taker_buy_volume": 17399.1, "taker_buy_quote": 1858.22388}, {"ts": 1769567340000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 58958.6, "quote_volume": 6296.75329, "trades": 15, "taker_buy_volume": 29994.9, "taker_buy_quote": 3203.45532}, {"ts": 1769567400000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4535.4, "quote_volume": 484.35577, "trades": 9, "taker_buy_volume": 4183.8, "taker_buy_quote": 446.82984}, {"ts": 1769567460000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 8175.4, "quote_volume": 873.13272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567520000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 52929.0, "quote_volume": 5654.22844, "trades": 17, "taker_buy_volume": 47568.8, "taker_buy_quote": 5081.78766}, {"ts": 1769567580000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 31826.5, "quote_volume": 3392.88155, "trades": 34, "taker_buy_volume": 410.7, "taker_buy_quote": 43.79939}, {"ts": 1769567640000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2110.3, "quote_volume": 224.95798, "trades": 5, "taker_buy_volume": 1893.9, "taker_buy_quote": 201.88974}, {"ts": 1769567700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 4298.2, "quote_volume": 458.18812, "trades": 14, "taker_buy_volume": 2906.3, "taker_buy_quote": 309.81158}, {"ts": 1769567760000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2554.3, "quote_volume": 272.51566, "trades": 8, "taker_buy_volume": 2272.8, "taker_buy_quote": 242.50776}, {"ts": 1769567820000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 444.2, "quote_volume": 47.35172, "trades": 5, "taker_buy_volume": 359.9, "taker_buy_quote": 38.36534}, {"ts": 1769567880000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 2805.8, "quote_volume": 299.1527, "trades": 19, "taker_buy_volume": 912.0, "taker_buy_quote": 97.29068}, {"ts": 1769567940000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 388.9, "quote_volume": 41.45674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568000000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 14716.1, "quote_volume": 1570.20904, "trades": 17, "taker_buy_volume": 14427.8, "taker_buy_quote": 1539.47626}, {"ts": 1769568060000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1168.4, "quote_volume": 124.66828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568120000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1524.5, "quote_volume": 162.63302, "trades": 8, "taker_buy_volume": 66.9, "taker_buy_quote": 7.13823}, {"ts": 1769568180000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 282.6, "quote_volume": 30.12516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568240000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2829.3, "quote_volume": 301.85547, "trades": 4, "taker_buy_volume": 2520.9, "taker_buy_quote": 268.98003}, {"ts": 1769568300000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 419.9, "quote_volume": 44.77072, "trades": 6, "taker_buy_volume": 93.8, "taker_buy_quote": 10.00846}, {"ts": 1769568360000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3425.2, "quote_volume": 365.43002, "trades": 7, "taker_buy_volume": 3037.0, "taker_buy_quote": 324.0479}, {"ts": 1769568420000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 507.4, "quote_volume": 54.10666, "trades": 4, "taker_buy_volume": 178.2, "taker_buy_quote": 19.01394}, {"ts": 1769568480000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 233.7, "quote_volume": 24.91242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568540000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 467.3, "quote_volume": 49.82304, "trades": 4, "taker_buy_volume": 88.6, "taker_buy_quote": 9.45362}, {"ts": 1769568600000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 14300.2, "quote_volume": 1524.40132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568660000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 534.2, "quote_volume": 56.9762, "trades": 2, "taker_buy_volume": 304.8, "taker_buy_quote": 32.52216}, {"ts": 1769568720000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 6681.8, "quote_volume": 712.95837, "trades": 9, "taker_buy_volume": 6412.7, "taker_buy_quote": 684.2454}, {"ts": 1769568780000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 20431.7, "quote_volume": 2180.06239, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568840000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 768.3, "quote_volume": 82.02447, "trades": 2, "taker_buy_volume": 468.6, "taker_buy_quote": 50.04648}, {"ts": 1769568900000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 9412.7, "quote_volume": 1005.25154, "trades": 10, "taker_buy_volume": 9164.5, "taker_buy_quote": 978.7686}, {"ts": 1769568960000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 6509.2, "quote_volume": 695.83348, "trades": 14, "taker_buy_volume": 6247.2, "taker_buy_quote": 667.82568}, {"ts": 1769569020000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 861.0, "quote_volume": 92.05024, "trades": 4, "taker_buy_volume": 93.4, "taker_buy_quote": 9.9938}, {"ts": 1769569080000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2793.8, "quote_volume": 298.66751, "trades": 14, "taker_buy_volume": 304.4, "taker_buy_quote": 32.55065}, {"ts": 1769569140000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 459.2, "quote_volume": 49.09877, "trades": 4, "taker_buy_volume": 102.9, "taker_buy_quote": 11.0103}, {"ts": 1769569200000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 654.8, "quote_volume": 70.02956, "trades": 3, "taker_buy_volume": 314.4, "taker_buy_quote": 33.6408}, {"ts": 1769569260000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 77745.8, "quote_volume": 8318.77785, "trades": 26, "taker_buy_volume": 34146.8, "taker_buy_quote": 3653.7076}, {"ts": 1769569320000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 43153.7, "quote_volume": 4617.4459, "trades": 16, "taker_buy_volume": 42920.8, "taker_buy_quote": 4592.5256}, {"ts": 1769569380000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1047.3, "quote_volume": 112.0611, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569440000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2907.8, "quote_volume": 310.84382, "trades": 13, "taker_buy_volume": 1096.6, "taker_buy_quote": 117.22654}, {"ts": 1769569500000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 23416.3, "quote_volume": 2505.5441, "trades": 16, "taker_buy_volume": 20615.9, "taker_buy_quote": 2205.9013}, {"ts": 1769569560000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1627.4, "quote_volume": 174.1318, "trades": 11, "taker_buy_volume": 247.3, "taker_buy_quote": 26.4611}, {"ts": 1769569620000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 296.2, "quote_volume": 31.66378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569680000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 66878.5, "quote_volume": 7149.31165, "trades": 32, "taker_buy_volume": 18830.5, "taker_buy_quote": 2012.98045}, {"ts": 1769569740000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1585.8, "quote_volume": 169.52202, "trades": 10, "taker_buy_volume": 74.8, "taker_buy_quote": 7.99612}, {"ts": 1769569800000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 337.7, "quote_volume": 36.07313, "trades": 2, "taker_buy_volume": 67.7, "taker_buy_quote": 7.23713}, {"ts": 1769569860000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 22565.4, "quote_volume": 2410.16634, "trades": 22, "taker_buy_volume": 1293.6, "taker_buy_quote": 138.27647}, {"ts": 1769569920000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 55803.0, "quote_volume": 5956.60684, "trades": 20, "taker_buy_volume": 50173.0, "taker_buy_quote": 5355.92234}, {"ts": 1769569980000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3367.0, "quote_volume": 359.55758, "trades": 7, "taker_buy_volume": 2986.8, "taker_buy_quote": 318.99024}, {"ts": 1769570040000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 5834.2, "quote_volume": 622.53632, "trades": 5, "taker_buy_volume": 271.8, "taker_buy_quote": 29.02824}, {"ts": 1769570100000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 222.2, "quote_volume": 23.70874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570160000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3671.4, "quote_volume": 391.68894, "trades": 20, "taker_buy_volume": 1746.5, "taker_buy_quote": 186.35155}, {"ts": 1769570220000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 6004.1, "quote_volume": 640.63747, "trades": 18, "taker_buy_volume": 4413.5, "taker_buy_quote": 470.92045}, {"ts": 1769570280000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 421.7, "quote_volume": 44.96901, "trades": 5, "taker_buy_volume": 157.9, "taker_buy_quote": 16.84793}, {"ts": 1769570340000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 463.0, "quote_volume": 49.37736, "trades": 3, "taker_buy_volume": 215.6, "taker_buy_quote": 23.00452}, {"ts": 1769570400000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1167.2, "quote_volume": 124.45354, "trades": 8, "taker_buy_volume": 300.2, "taker_buy_quote": 32.03134}, {"ts": 1769570460000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 809.9, "quote_volume": 86.35034, "trades": 7, "taker_buy_volume": 150.0, "taker_buy_quote": 16.005}, {"ts": 1769570520000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 47887.1, "quote_volume": 5111.0077, "trades": 22, "taker_buy_volume": 15960.1, "taker_buy_quote": 1704.3968}, {"ts": 1769570580000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 3159.5, "quote_volume": 337.10269, "trades": 8, "taker_buy_volume": 2763.4, "taker_buy_quote": 294.85478}, {"ts": 1769570640000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 21196.1, "quote_volume": 2263.74348, "trades": 9, "taker_buy_volume": 20770.3, "taker_buy_quote": 2218.26804}, {"ts": 1769570700000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2736.3, "quote_volume": 292.21361, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570760000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 11239.5, "quote_volume": 1200.3786, "trades": 11, "taker_buy_volume": 147.6, "taker_buy_quote": 15.76368}, {"ts": 1769570820000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 21974.1, "quote_volume": 2346.80546, "trades": 8, "taker_buy_volume": 887.5, "taker_buy_quote": 94.785}, {"ts": 1769570880000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 302.6, "quote_volume": 32.28742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570940000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2000.0, "quote_volume": 213.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571000000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 802.7, "quote_volume": 85.6912, "trades": 8, "taker_buy_volume": 431.1, "taker_buy_quote": 46.04148}, {"ts": 1769571060000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1774.9, "quote_volume": 189.38183, "trades": 11, "taker_buy_volume": 178.2, "taker_buy_quote": 19.01394}, {"ts": 1769571120000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1443.3, "quote_volume": 153.95919, "trades": 8, "taker_buy_volume": 1034.1, "taker_buy_quote": 110.33847}, {"ts": 1769571180000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1330.9, "quote_volume": 142.0164, "trades": 21, "taker_buy_volume": 1030.4, "taker_buy_quote": 109.95305}, {"ts": 1769571240000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2637.7, "quote_volume": 281.86023, "trades": 16, "taker_buy_volume": 2315.6, "taker_buy_quote": 247.4506}, {"ts": 1769571300000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 1292.8, "quote_volume": 138.17192, "trades": 23, "taker_buy_volume": 639.0, "taker_buy_quote": 68.3091}, {"ts": 1769571360000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 28205.3, "quote_volume": 3015.12291, "trades": 6, "taker_buy_volume": 24641.8, "taker_buy_quote": 2634.20842}, {"ts": 1769571420000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 5949.2, "quote_volume": 635.94631, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571480000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 263.5, "quote_volume": 28.1418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571540000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 275.2, "quote_volume": 29.39136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571600000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 220.1, "quote_volume": 23.50668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571660000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2404.8, "quote_volume": 257.07312, "trades": 12, "taker_buy_volume": 1905.2, "taker_buy_quote": 203.66588}, {"ts": 1769571720000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 19303.1, "quote_volume": 2063.55663, "trades": 16, "taker_buy_volume": 552.4, "taker_buy_quote": 59.1068}, {"ts": 1769571780000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1889.0, "quote_volume": 201.7552, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 10.69}, {"ts": 1769571840000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 297.5, "quote_volume": 31.74325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571900000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 59223.7, "quote_volume": 6326.3601, "trades": 16, "taker_buy_volume": 58890.4, "taker_buy_quote": 6290.76366}, {"ts": 1769571960000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 344.3, "quote_volume": 36.77591, "trades": 3, "taker_buy_volume": 46.7, "taker_buy_quote": 4.99223}, {"ts": 1769572020000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 306.0, "quote_volume": 32.6808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572080000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 1153.4, "quote_volume": 123.27411, "trades": 3, "taker_buy_volume": 909.9, "taker_buy_quote": 97.26831}, {"ts": 1769572140000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 335.6, "quote_volume": 35.84208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572200000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 31906.9, "quote_volume": 3407.65692, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572260000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 13962.4, "quote_volume": 1491.18432, "trades": 10, "taker_buy_volume": 13721.3, "taker_buy_quote": 1465.43484}, {"ts": 1769572320000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 365.0, "quote_volume": 38.95185, "trades": 3, "taker_buy_volume": 63.5, "taker_buy_quote": 6.7818}, {"ts": 1769572380000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 6611.0, "quote_volume": 705.36951, "trades": 13, "taker_buy_volume": 365.2, "taker_buy_quote": 38.96684}, {"ts": 1769572440000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 657.3, "quote_volume": 70.13391, "trades": 3, "taker_buy_volume": 657.3, "taker_buy_quote": 70.13391}, {"ts": 1769572500000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 524.5, "quote_volume": 55.96415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572560000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 299.2, "quote_volume": 31.92464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572620000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 270.9, "quote_volume": 28.90503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572680000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 275.3, "quote_volume": 29.37451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572740000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 318.0, "quote_volume": 33.9306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572800000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1665.1, "quote_volume": 177.62713, "trades": 9, "taker_buy_volume": 271.9, "taker_buy_quote": 29.01173}, {"ts": 1769572860000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 14688.2, "quote_volume": 1568.50931, "trades": 13, "taker_buy_volume": 14239.0, "taker_buy_quote": 1520.57967}, {"ts": 1769572920000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 1593.0, "quote_volume": 169.96074, "trades": 10, "taker_buy_volume": 178.0, "taker_buy_quote": 19.0104}, {"ts": 1769572980000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1236.2, "quote_volume": 131.87264, "trades": 2, "taker_buy_volume": 937.2, "taker_buy_quote": 99.99924}, {"ts": 1769573040000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3641.9, "quote_volume": 388.48915, "trades": 14, "taker_buy_volume": 607.2, "taker_buy_quote": 64.78824}, {"ts": 1769573100000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 6648.4, "quote_volume": 709.38428, "trades": 8, "taker_buy_volume": 1024.2, "taker_buy_quote": 109.28964}, {"ts": 1769573160000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 126255.9, "quote_volume": 13484.10549, "trades": 30, "taker_buy_volume": 75795.5, "taker_buy_quote": 8094.9594}, {"ts": 1769573220000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4746.6, "quote_volume": 506.43102, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573280000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 22123.2, "quote_volume": 2358.21137, "trades": 13, "taker_buy_volume": 19575.0, "taker_buy_quote": 2086.695}, {"ts": 1769573340000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 329.4, "quote_volume": 35.0811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573400000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 332.2, "quote_volume": 35.38567, "trades": 2, "taker_buy_volume": 63.7, "taker_buy_quote": 6.79042}, {"ts": 1769573460000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 219.7, "quote_volume": 23.39805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573520000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 298.2, "quote_volume": 31.7583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573580000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 327.5, "quote_volume": 34.88877, "trades": 2, "taker_buy_volume": 100.2, "taker_buy_quote": 10.68132}, {"ts": 1769573640000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 7579.2, "quote_volume": 807.15438, "trades": 15, "taker_buy_volume": 1527.5, "taker_buy_quote": 162.67875}, {"ts": 1769573700000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 27447.3, "quote_volume": 2923.12812, "trades": 15, "taker_buy_volume": 1033.9, "taker_buy_quote": 110.11035}, {"ts": 1769573760000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 7673.8, "quote_volume": 817.23199, "trades": 9, "taker_buy_volume": 2594.7, "taker_buy_quote": 276.33555}, {"ts": 1769573820000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 246.2, "quote_volume": 26.19568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573880000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2962.0, "quote_volume": 315.41672, "trades": 5, "taker_buy_volume": 2599.2, "taker_buy_quote": 276.8148}, {"ts": 1769573940000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 41830.0, "quote_volume": 4454.87314, "trades": 23, "taker_buy_volume": 41364.6, "taker_buy_quote": 4405.3299}, {"ts": 1769574000000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 65957.7, "quote_volume": 7023.75811, "trades": 21, "taker_buy_volume": 58588.3, "taker_buy_quote": 6239.65395}, {"ts": 1769574060000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2468.2, "quote_volume": 262.8633, "trades": 11, "taker_buy_volume": 234.9, "taker_buy_quote": 25.01685}, {"ts": 1769574120000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 29089.1, "quote_volume": 3097.96772, "trades": 20, "taker_buy_volume": 23242.7, "taker_buy_quote": 2475.34755}, {"ts": 1769574180000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 453.7, "quote_volume": 48.31905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574240000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 1686.5, "quote_volume": 179.57379, "trades": 9, "taker_buy_volume": 253.7, "taker_buy_quote": 27.01905}, {"ts": 1769574300000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 410.1, "quote_volume": 43.65156, "trades": 3, "taker_buy_volume": 169.2, "taker_buy_quote": 18.0198}, {"ts": 1769574360000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 5079.6, "quote_volume": 540.92124, "trades": 10, "taker_buy_volume": 4518.0, "taker_buy_quote": 481.167}, {"ts": 1769574420000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 9500.1, "quote_volume": 1011.73548, "trades": 12, "taker_buy_volume": 8124.7, "taker_buy_quote": 865.28055}, {"ts": 1769574480000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 494.5, "quote_volume": 52.6148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574540000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 142094.5, "quote_volume": 15138.26218, "trades": 43, "taker_buy_volume": 115580.4, "taker_buy_quote": 12314.53217}, {"ts": 1769574600000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 16388.0, "quote_volume": 1745.27917, "trades": 17, "taker_buy_volume": 282.0, "taker_buy_quote": 30.033}, {"ts": 1769574660000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 8604.5, "quote_volume": 916.29055, "trades": 12, "taker_buy_volume": 4497.2, "taker_buy_quote": 478.9518}, {"ts": 1769574720000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 4912.3, "quote_volume": 523.17574, "trades": 9, "taker_buy_volume": 157.9, "taker_buy_quote": 16.83214}, {"ts": 1769574780000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 19186.9, "quote_volume": 2045.01792, "trades": 14, "taker_buy_volume": 16130.7, "taker_buy_quote": 1719.53262}, {"ts": 1769574840000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 21362.9, "quote_volume": 2276.75166, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574900000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 2007.0, "quote_volume": 213.79974, "trades": 8, "taker_buy_volume": 1590.3, "taker_buy_quote": 169.42119}, {"ts": 1769574960000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 382.3, "quote_volume": 40.71495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575020000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 215.1, "quote_volume": 22.90815, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575080000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 8594.8, "quote_volume": 915.3462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575140000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 6477.5, "quote_volume": 690.5015, "trades": 10, "taker_buy_volume": 5935.9, "taker_buy_quote": 632.76694}, {"ts": 1769575200000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 22550.1, "quote_volume": 2406.07091, "trades": 15, "taker_buy_volume": 16202.8, "taker_buy_quote": 1728.83876}, {"ts": 1769575260000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 236.8, "quote_volume": 25.24288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575320000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3897.8, "quote_volume": 415.25803, "trades": 10, "taker_buy_volume": 93.9, "taker_buy_quote": 10.00974}, {"ts": 1769575380000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 2621.9, "quote_volume": 279.24268, "trades": 6, "taker_buy_volume": 103.3, "taker_buy_quote": 11.01178}, {"ts": 1769575440000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 9722.8, "quote_volume": 1035.29311, "trades": 12, "taker_buy_volume": 299.1, "taker_buy_quote": 31.85415}, {"ts": 1769575500000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 8145.1, "quote_volume": 866.97255, "trades": 32, "taker_buy_volume": 1347.8, "taker_buy_quote": 143.5407}, {"ts": 1769575560000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1486.9, "quote_volume": 158.20616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575620000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3140.8, "quote_volume": 334.18112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575680000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3350.9, "quote_volume": 356.53576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575740000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4359.1, "quote_volume": 463.80824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575800000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 54780.2, "quote_volume": 5833.7189, "trades": 25, "taker_buy_volume": 20764.6, "taker_buy_quote": 2211.4299}, {"ts": 1769575860000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 375003.8, "quote_volume": 39937.5767, "trades": 23, "taker_buy_volume": 76028.5, "taker_buy_quote": 8097.03525}, {"ts": 1769575920000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2832.5, "quote_volume": 301.42493, "trades": 4, "taker_buy_volume": 469.3, "taker_buy_quote": 49.98045}, {"ts": 1769575980000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3834.7, "quote_volume": 408.01208, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576040000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 16241.7, "quote_volume": 1728.16382, "trades": 9, "taker_buy_volume": 469.4, "taker_buy_quote": 49.9911}, {"ts": 1769576100000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 38432.8, "quote_volume": 4087.72559, "trades": 30, "taker_buy_volume": 11000.0, "taker_buy_quote": 1170.4}, {"ts": 1769576160000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3332.5, "quote_volume": 354.24475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576220000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2989.4, "quote_volume": 317.78333, "trades": 4, "taker_buy_volume": 101.1, "taker_buy_quote": 10.75704}, {"ts": 1769576280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3356.9, "quote_volume": 356.83847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576340000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3994.6, "quote_volume": 424.62598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576400000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 27184.2, "quote_volume": 2892.8634, "trades": 25, "taker_buy_volume": 23554.8, "taker_buy_quote": 2506.50015}, {"ts": 1769576460000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 29428.0, "quote_volume": 3136.54608, "trades": 23, "taker_buy_volume": 22647.2, "taker_buy_quote": 2414.19152}, {"ts": 1769576520000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 4080.6, "quote_volume": 434.57639, "trades": 20, "taker_buy_volume": 2297.2, "taker_buy_quote": 244.6518}, {"ts": 1769576580000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3853.4, "quote_volume": 410.3871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576640000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 66020.5, "quote_volume": 7037.4843, "trades": 20, "taker_buy_volume": 63010.5, "taker_buy_quote": 6716.9193}, {"ts": 1769576700000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 49546.9, "quote_volume": 5281.28215, "trades": 19, "taker_buy_volume": 45373.0, "taker_buy_quote": 4836.7618}, {"ts": 1769576760000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 33985.0, "quote_volume": 3626.02349, "trades": 12, "taker_buy_volume": 32224.9, "taker_buy_quote": 3438.39683}, {"ts": 1769576820000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 6169.2, "quote_volume": 657.64516, "trades": 10, "taker_buy_volume": 84.4, "taker_buy_quote": 9.00548}, {"ts": 1769576880000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 32259.8, "quote_volume": 3441.84899, "trades": 11, "taker_buy_volume": 29543.1, "taker_buy_quote": 3152.24877}, {"ts": 1769576940000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 5586.3, "quote_volume": 595.92483, "trades": 9, "taker_buy_volume": 3975.3, "taker_buy_quote": 424.16451}, {"ts": 1769577000000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4492.4, "quote_volume": 478.91604, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577060000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 4123.7, "quote_volume": 439.58642, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577120000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 9508.4, "quote_volume": 1013.38652, "trades": 7, "taker_buy_volume": 3246.6, "taker_buy_quote": 346.08756}, {"ts": 1769577180000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 4690.6, "quote_volume": 499.36082, "trades": 15, "taker_buy_volume": 84.6, "taker_buy_quote": 9.0099}, {"ts": 1769577240000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 16488.2, "quote_volume": 1753.93021, "trades": 19, "taker_buy_volume": 9053.9, "taker_buy_quote": 963.35}, {"ts": 1769577300000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2526.9, "quote_volume": 268.60947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577360000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 9524.2, "quote_volume": 1012.98636, "trades": 8, "taker_buy_volume": 5639.0, "taker_buy_quote": 599.9896}, {"ts": 1769577420000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 8030.6, "quote_volume": 854.45584, "trades": 10, "taker_buy_volume": 4158.7, "taker_buy_quote": 442.48568}, {"ts": 1769577480000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 9347.4, "quote_volume": 995.37234, "trades": 18, "taker_buy_volume": 1956.0, "taker_buy_quote": 208.314}, {"ts": 1769577540000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4287.5, "quote_volume": 456.19, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577600000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 29426.9, "quote_volume": 3131.34386, "trades": 20, "taker_buy_volume": 3217.0, "taker_buy_quote": 342.6105}, {"ts": 1769577660000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3964.6, "quote_volume": 421.43698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577720000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 13356.1, "quote_volume": 1420.75275, "trades": 8, "taker_buy_volume": 9993.2, "taker_buy_quote": 1063.27648}, {"ts": 1769577780000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 23820.7, "quote_volume": 2534.52248, "trades": 24, "taker_buy_volume": 22309.9, "taker_buy_quote": 2373.77336}, {"ts": 1769577840000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5035.4, "quote_volume": 535.76656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577900000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4197.9, "quote_volume": 446.65656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577960000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 9790.2, "quote_volume": 1041.50993, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578020000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3962.6, "quote_volume": 421.24885, "trades": 9, "taker_buy_volume": 244.7, "taker_buy_quote": 26.03608}, {"ts": 1769578080000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2855.7, "quote_volume": 303.57739, "trades": 6, "taker_buy_volume": 164.8, "taker_buy_quote": 17.53472}, {"ts": 1769578140000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3366.3, "quote_volume": 357.84834, "trades": 4, "taker_buy_volume": 106.5, "taker_buy_quote": 11.3316}, {"ts": 1769578200000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 69447.1, "quote_volume": 7388.20732, "trades": 38, "taker_buy_volume": 55763.2, "taker_buy_quote": 5933.20448}, {"ts": 1769578260000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2826.9, "quote_volume": 300.78216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578320000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 8153.8, "quote_volume": 866.92467, "trades": 28, "taker_buy_volume": 442.3, "taker_buy_quote": 47.06072}, {"ts": 1769578380000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 6280.9, "quote_volume": 668.29717, "trades": 17, "taker_buy_volume": 638.1, "taker_buy_quote": 67.90325}, {"ts": 1769578440000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3974.5, "quote_volume": 422.8868, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578500000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 2929.3, "quote_volume": 311.97045, "trades": 9, "taker_buy_volume": 1330.4, "taker_buy_quote": 141.6876}, {"ts": 1769578560000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 85145.6, "quote_volume": 9067.22708, "trades": 31, "taker_buy_volume": 7858.9, "taker_buy_quote": 836.97285}, {"ts": 1769578620000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 2533.8, "quote_volume": 269.86754, "trades": 11, "taker_buy_volume": 495.6, "taker_buy_quote": 52.80675}, {"ts": 1769578680000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3688.2, "quote_volume": 392.82857, "trades": 7, "taker_buy_volume": 352.7, "taker_buy_quote": 37.59782}, {"ts": 1769578740000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 9282.0, "quote_volume": 988.533, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578800000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3737.4, "quote_volume": 398.0331, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578860000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 29062.5, "quote_volume": 3098.12821, "trades": 18, "taker_buy_volume": 25555.1, "taker_buy_quote": 2724.23937}, {"ts": 1769578920000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3476.1, "quote_volume": 370.55226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578980000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1729.8, "quote_volume": 184.44358, "trades": 3, "taker_buy_volume": 469.0, "taker_buy_quote": 50.0423}, {"ts": 1769579040000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 12940.2, "quote_volume": 1378.73981, "trades": 23, "taker_buy_volume": 103.1, "taker_buy_quote": 10.99046}, {"ts": 1769579100000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 29549.3, "quote_volume": 3146.81523, "trades": 18, "taker_buy_volume": 23633.7, "taker_buy_quote": 2516.99938}, {"ts": 1769579160000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 15958.9, "quote_volume": 1701.20841, "trades": 30, "taker_buy_volume": 9883.3, "taker_buy_quote": 1053.55978}, {"ts": 1769579220000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 4896.6, "quote_volume": 521.71887, "trades": 11, "taker_buy_volume": 281.6, "taker_buy_quote": 30.01856}, {"ts": 1769579280000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 4294.9, "quote_volume": 457.33057, "trades": 20, "taker_buy_volume": 777.4, "taker_buy_quote": 82.80249}, {"ts": 1769579340000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3571.3, "quote_volume": 380.35378, "trades": 7, "taker_buy_volume": 103.3, "taker_buy_quote": 11.01178}, {"ts": 1769579400000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 9630.9, "quote_volume": 1025.87554, "trades": 12, "taker_buy_volume": 1846.9, "taker_buy_quote": 196.87954}, {"ts": 1769579460000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 7137.1, "quote_volume": 760.60115, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 533.0}, {"ts": 1769579520000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 4087.1, "quote_volume": 435.08681, "trades": 10, "taker_buy_volume": 225.2, "taker_buy_quote": 23.99692}, {"ts": 1769579580000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 3151.7, "quote_volume": 335.3495, "trades": 4, "taker_buy_volume": 86.2, "taker_buy_quote": 9.1803}, {"ts": 1769579640000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3725.9, "quote_volume": 396.43576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579700000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2952.3, "quote_volume": 314.12472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579760000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 21237.4, "quote_volume": 2261.71751, "trades": 23, "taker_buy_volume": 17655.8, "taker_buy_quote": 1880.53045}, {"ts": 1769579820000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 4382.1, "quote_volume": 466.70115, "trades": 9, "taker_buy_volume": 75.0, "taker_buy_quote": 7.995}, {"ts": 1769579880000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 4545.6, "quote_volume": 484.19364, "trades": 8, "taker_buy_volume": 872.4, "taker_buy_quote": 92.99784}, {"ts": 1769579940000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3837.3, "quote_volume": 408.67245, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580000000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 85800.4, "quote_volume": 9156.16996, "trades": 131, "taker_buy_volume": 77514.3, "taker_buy_quote": 8271.81252}, {"ts": 1769580060000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 28598.8, "quote_volume": 3051.99596, "trades": 39, "taker_buy_volume": 19881.2, "taker_buy_quote": 2121.70416}, {"ts": 1769580120000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 7611.3, "quote_volume": 813.10937, "trades": 20, "taker_buy_volume": 2887.1, "taker_buy_quote": 308.59748}, {"ts": 1769580180000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 33833.9, "quote_volume": 3613.37783, "trades": 98, "taker_buy_volume": 11201.0, "taker_buy_quote": 1196.4825}, {"ts": 1769580240000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 5782.0, "quote_volume": 617.5176, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580300000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 55038.6, "quote_volume": 5872.91585, "trades": 12, "taker_buy_volume": 421.4, "taker_buy_quote": 45.03829}, {"ts": 1769580360000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 7295.4, "quote_volume": 778.64517, "trades": 23, "taker_buy_volume": 2259.9, "taker_buy_quote": 241.35732}, {"ts": 1769580420000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 5082.3, "quote_volume": 542.29828, "trades": 10, "taker_buy_volume": 168.7, "taker_buy_quote": 18.01716}, {"ts": 1769580480000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4818.8, "quote_volume": 514.48554, "trades": 11, "taker_buy_volume": 3195.8, "taker_buy_quote": 341.31144}, {"ts": 1769580540000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3848.1, "quote_volume": 410.64098, "trades": 12, "taker_buy_volume": 487.1, "taker_buy_quote": 52.02228}, {"ts": 1769580600000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 5488.0, "quote_volume": 585.437, "trades": 26, "taker_buy_volume": 440.6, "taker_buy_quote": 47.01202}, {"ts": 1769580660000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 4285.8, "quote_volume": 456.90004, "trades": 9, "taker_buy_volume": 337.6, "taker_buy_quote": 36.02192}, {"ts": 1769580720000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2954.5, "quote_volume": 314.9769, "trades": 9, "taker_buy_volume": 272.0, "taker_buy_quote": 29.0224}, {"ts": 1769580780000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3286.2, "quote_volume": 350.30892, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580840000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4728.3, "quote_volume": 504.05168, "trades": 8, "taker_buy_volume": 149.0, "taker_buy_quote": 15.8983}, {"ts": 1769580900000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 3326.5, "quote_volume": 354.62365, "trades": 7, "taker_buy_volume": 187.5, "taker_buy_quote": 20.00625}, {"ts": 1769580960000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 89805.3, "quote_volume": 9581.77363, "trades": 29, "taker_buy_volume": 85286.5, "taker_buy_quote": 9100.06955}, {"ts": 1769581020000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 12639.6, "quote_volume": 1347.38136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581080000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3727.5, "quote_volume": 397.3515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581140000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 55204.5, "quote_volume": 5884.48669, "trades": 35, "taker_buy_volume": 50058.4, "taker_buy_quote": 5336.23481}, {"ts": 1769581200000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 22533.5, "quote_volume": 2401.97348, "trades": 8, "taker_buy_volume": 475.0, "taker_buy_quote": 50.635}, {"ts": 1769581260000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 2435.9, "quote_volume": 259.67261, "trades": 7, "taker_buy_volume": 890.0, "taker_buy_quote": 94.87967}, {"ts": 1769581320000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 6146.3, "quote_volume": 655.33616, "trades": 9, "taker_buy_volume": 1405.8, "taker_buy_quote": 149.99886}, {"ts": 1769581380000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 5830.9, "quote_volume": 621.57394, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581440000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3094.4, "quote_volume": 329.86304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581500000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 75884.9, "quote_volume": 8089.5064, "trades": 22, "taker_buy_volume": 15080.9, "taker_buy_quote": 1607.8}, {"ts": 1769581560000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 62643.6, "quote_volume": 6684.9207, "trades": 15, "taker_buy_volume": 57701.9, "taker_buy_quote": 6157.94304}, {"ts": 1769581620000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 10088.2, "quote_volume": 1076.91398, "trades": 6, "taker_buy_volume": 6647.5, "taker_buy_quote": 709.953}, {"ts": 1769581680000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 8206.2, "quote_volume": 874.68424, "trades": 13, "taker_buy_volume": 4176.3, "taker_buy_quote": 445.19358}, {"ts": 1769581740000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4242.2, "quote_volume": 451.7943, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581800000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 73364.6, "quote_volume": 7814.11678, "trades": 17, "taker_buy_volume": 3943.0, "taker_buy_quote": 420.3238}, {"ts": 1769581860000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 7776.5, "quote_volume": 829.37219, "trades": 5, "taker_buy_volume": 3972.9, "taker_buy_quote": 423.90843}, {"ts": 1769581920000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 78497.4, "quote_volume": 8377.62559, "trades": 24, "taker_buy_volume": 72959.8, "taker_buy_quote": 7786.42118}, {"ts": 1769581980000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 42256.7, "quote_volume": 4512.65571, "trades": 12, "taker_buy_volume": 14333.3, "taker_buy_quote": 1530.79644}, {"ts": 1769582040000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3354.6, "quote_volume": 357.93582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582100000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 7353.3, "quote_volume": 784.91282, "trades": 6, "taker_buy_volume": 3157.1, "taker_buy_quote": 337.17828}, {"ts": 1769582160000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2663.5, "quote_volume": 284.202, "trades": 4, "taker_buy_volume": 65.5, "taker_buy_quote": 6.9954}, {"ts": 1769582220000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 272128.7, "quote_volume": 29040.86609, "trades": 57, "taker_buy_volume": 253123.1, "taker_buy_quote": 27014.02162}, {"ts": 1769582280000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1404.5, "quote_volume": 149.7197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582340000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 35670.6, "quote_volume": 3802.26323, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582400000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4426.4, "quote_volume": 471.4116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582460000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 50279.9, "quote_volume": 5354.60319, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582520000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 22652.8, "quote_volume": 2410.25792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4135.7, "quote_volume": 440.03848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582640000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2924.3, "quote_volume": 311.14552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582700000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2152.1, "quote_volume": 228.98344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582760000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 28960.1, "quote_volume": 3080.91241, "trades": 29, "taker_buy_volume": 6834.4, "taker_buy_quote": 727.23016}, {"ts": 1769582820000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1979.7, "quote_volume": 210.64008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582880000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 23241.8, "quote_volume": 2474.80545, "trades": 9, "taker_buy_volume": 18779.3, "taker_buy_quote": 1999.99545}, {"ts": 1769582940000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2878.3, "quote_volume": 306.25112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583000000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 33505.6, "quote_volume": 3569.28887, "trades": 27, "taker_buy_volume": 32185.6, "taker_buy_quote": 3428.67525}, {"ts": 1769583060000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 6507.9, "quote_volume": 693.89002, "trades": 16, "taker_buy_volume": 1833.1, "taker_buy_quote": 195.55634}, {"ts": 1769583120000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5141.3, "quote_volume": 548.57671, "trades": 10, "taker_buy_volume": 1146.6, "taker_buy_quote": 122.34222}, {"ts": 1769583180000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3961.7, "quote_volume": 423.2902, "trades": 12, "taker_buy_volume": 2538.0, "taker_buy_quote": 271.23904}, {"ts": 1769583240000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 10510.7, "quote_volume": 1122.54276, "trades": 24, "taker_buy_volume": 4985.9, "taker_buy_quote": 532.49412}, {"ts": 1769583300000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 4209.3, "quote_volume": 449.55324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583360000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2295.5, "quote_volume": 245.1594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583420000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 3248.9, "quote_volume": 346.98252, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583480000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 4578.1, "quote_volume": 488.48327, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583540000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3283.3, "quote_volume": 350.3449, "trades": 6, "taker_buy_volume": 167.9, "taker_buy_quote": 17.93172}, {"ts": 1769583600000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2276.2, "quote_volume": 242.87054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583660000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 18188.1, "quote_volume": 1940.34261, "trades": 17, "taker_buy_volume": 936.5, "taker_buy_quote": 100.0182}, {"ts": 1769583720000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 15719.5, "quote_volume": 1677.459, "trades": 75, "taker_buy_volume": 12059.7, "taker_buy_quote": 1287.12753}, {"ts": 1769583780000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 89820.2, "quote_volume": 9583.4909, "trades": 29, "taker_buy_volume": 3195.6, "taker_buy_quote": 340.98832}, {"ts": 1769583840000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 31430.4, "quote_volume": 3353.62799, "trades": 10, "taker_buy_volume": 29108.1, "taker_buy_quote": 3105.84514}, {"ts": 1769583900000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4072.0, "quote_volume": 434.19511, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583960000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 5705.7, "quote_volume": 607.95479, "trades": 9, "taker_buy_volume": 93.9, "taker_buy_quote": 10.00974}, {"ts": 1769584020000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 7345.7, "quote_volume": 782.83785, "trades": 17, "taker_buy_volume": 5060.1, "taker_buy_quote": 539.40666}, {"ts": 1769584080000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 103435.4, "quote_volume": 11012.67184, "trades": 30, "taker_buy_volume": 1186.8, "taker_buy_quote": 126.4842}, {"ts": 1769584140000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 14090.7, "quote_volume": 1501.44074, "trades": 12, "taker_buy_volume": 7811.9, "taker_buy_quote": 832.74854}, {"ts": 1769584200000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 30775.6, "quote_volume": 3277.3807, "trades": 9, "taker_buy_volume": 18088.7, "taker_buy_quote": 1926.45593}, {"ts": 1769584260000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 32938.5, "quote_volume": 3507.71906, "trades": 14, "taker_buy_volume": 28942.3, "taker_buy_quote": 3082.35495}, {"ts": 1769584320000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1028.2, "quote_volume": 109.48101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584380000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 9622.1, "quote_volume": 1023.79144, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584440000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 6105.7, "quote_volume": 649.74883, "trades": 8, "taker_buy_volume": 1023.5, "taker_buy_quote": 109.00275}, {"ts": 1769584500000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2165.1, "quote_volume": 230.4033, "trades": 7, "taker_buy_volume": 366.6, "taker_buy_quote": 39.0429}, {"ts": 1769584560000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 8366.1, "quote_volume": 890.16337, "trades": 10, "taker_buy_volume": 103.3, "taker_buy_quote": 11.00145}, {"ts": 1769584620000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1375.3, "quote_volume": 146.34689, "trades": 5, "taker_buy_volume": 149.7, "taker_buy_quote": 15.94305}, {"ts": 1769584680000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 4901.0, "quote_volume": 521.49978, "trades": 7, "taker_buy_volume": 333.8, "taker_buy_quote": 35.5497}, {"ts": 1769584740000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 16606.1, "quote_volume": 1767.00366, "trades": 24, "taker_buy_volume": 3267.7, "taker_buy_quote": 347.92005}, {"ts": 1769584800000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 71936.8, "quote_volume": 7654.04297, "trades": 24, "taker_buy_volume": 48736.3, "taker_buy_quote": 5185.54232}, {"ts": 1769584860000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 43926.0, "quote_volume": 4673.45928, "trades": 17, "taker_buy_volume": 2547.8, "taker_buy_quote": 271.08592}, {"ts": 1769584920000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 12003.5, "quote_volume": 1276.69971, "trades": 6, "taker_buy_volume": 7276.6, "taker_buy_quote": 774.23024}, {"ts": 1769584980000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 6492.3, "quote_volume": 690.48649, "trades": 4, "taker_buy_volume": 3550.0, "taker_buy_quote": 377.72}, {"ts": 1769585040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 120994.5, "quote_volume": 12866.56502, "trades": 32, "taker_buy_volume": 48496.7, "taker_buy_quote": 5160.04888}, {"ts": 1769585100000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4606.2, "quote_volume": 490.09968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585160000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 27733.0, "quote_volume": 2953.57483, "trades": 17, "taker_buy_volume": 14579.4, "taker_buy_quote": 1552.71643}, {"ts": 1769585220000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4090.6, "quote_volume": 435.6489, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585280000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3185.7, "quote_volume": 339.27705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585340000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3705.2, "quote_volume": 394.62257, "trades": 5, "taker_buy_volume": 187.7, "taker_buy_quote": 20.00882}, {"ts": 1769585400000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 31389.1, "quote_volume": 3341.07234, "trades": 26, "taker_buy_volume": 10253.5, "taker_buy_quote": 1090.9724}, {"ts": 1769585460000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 14487.1, "quote_volume": 1541.0062, "trades": 6, "taker_buy_volume": 10274.7, "taker_buy_quote": 1093.22808}, {"ts": 1769585520000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3694.4, "quote_volume": 392.71472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585580000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3554.0, "quote_volume": 377.7902, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585640000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 37917.4, "quote_volume": 4030.45404, "trades": 31, "taker_buy_volume": 12518.1, "taker_buy_quote": 1330.67403}, {"ts": 1769585700000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 2887.4, "quote_volume": 306.78486, "trades": 13, "taker_buy_volume": 232.8, "taker_buy_quote": 24.74664}, {"ts": 1769585760000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 6128.4, "quote_volume": 651.53105, "trades": 17, "taker_buy_volume": 969.6, "taker_buy_quote": 103.15061}, {"ts": 1769585820000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2795.3, "quote_volume": 297.14039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585880000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3618.5, "quote_volume": 384.65408, "trades": 8, "taker_buy_volume": 75.3, "taker_buy_quote": 8.01192}, {"ts": 1769585940000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1990.3, "quote_volume": 211.56889, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4454.5, "quote_volume": 473.59386, "trades": 12, "taker_buy_volume": 805.1, "taker_buy_quote": 85.66264}, {"ts": 1769586060000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 5139.5, "quote_volume": 546.93669, "trades": 9, "taker_buy_volume": 938.9, "taker_buy_quote": 99.99285}, {"ts": 1769586120000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 5133.5, "quote_volume": 546.26819, "trades": 10, "taker_buy_volume": 637.9, "taker_buy_quote": 67.93635}, {"ts": 1769586180000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 9375.1, "quote_volume": 998.13639, "trades": 8, "taker_buy_volume": 6257.5, "taker_buy_quote": 666.42375}, {"ts": 1769586240000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 6202.6, "quote_volume": 660.35756, "trades": 11, "taker_buy_volume": 4009.2, "taker_buy_quote": 426.9798}, {"ts": 1769586300000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 3618.1, "quote_volume": 384.9743, "trades": 5, "taker_buy_volume": 84.6, "taker_buy_quote": 9.0099}, {"ts": 1769586360000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 52945.6, "quote_volume": 5633.42184, "trades": 17, "taker_buy_volume": 100.0, "taker_buy_quote": 10.65}, {"ts": 1769586420000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3088.3, "quote_volume": 328.59512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586480000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 6647.3, "quote_volume": 707.36661, "trades": 8, "taker_buy_volume": 938.9, "taker_buy_quote": 99.99285}, {"ts": 1769586540000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 4369.5, "quote_volume": 465.00059, "trades": 5, "taker_buy_volume": 857.9, "taker_buy_quote": 91.36635}, {"ts": 1769586600000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4346.5, "quote_volume": 462.5646, "trades": 4, "taker_buy_volume": 970.0, "taker_buy_quote": 103.305}, {"ts": 1769586660000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5858.9, "quote_volume": 623.38696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586720000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 13838.9, "quote_volume": 1471.19615, "trades": 23, "taker_buy_volume": 3066.9, "taker_buy_quote": 326.01147}, {"ts": 1769586780000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 4796.2, "quote_volume": 509.50305, "trades": 6, "taker_buy_volume": 1466.1, "taker_buy_quote": 155.84643}, {"ts": 1769586840000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 17753.5, "quote_volume": 1886.83207, "trades": 13, "taker_buy_volume": 14103.7, "taker_buy_quote": 1499.22331}, {"ts": 1769586900000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5361.3, "quote_volume": 569.49749, "trades": 9, "taker_buy_volume": 1274.3, "taker_buy_quote": 135.45809}, {"ts": 1769586960000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 15788.6, "quote_volume": 1676.94493, "trades": 24, "taker_buy_volume": 4183.2, "taker_buy_quote": 444.48014}, {"ts": 1769587020000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7643.2, "quote_volume": 811.95425, "trades": 15, "taker_buy_volume": 2464.1, "taker_buy_quote": 261.93383}, {"ts": 1769587080000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 5353.4, "quote_volume": 568.68516, "trades": 9, "taker_buy_volume": 1540.8, "taker_buy_quote": 163.78704}, {"ts": 1769587140000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 5524.2, "quote_volume": 586.88908, "trades": 20, "taker_buy_volume": 2115.2, "taker_buy_quote": 224.84576}, {"ts": 1769587200000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 6994.4, "quote_volume": 743.56206, "trades": 9, "taker_buy_volume": 573.4, "taker_buy_quote": 61.00976}, {"ts": 1769587260000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 10560.4, "quote_volume": 1122.70203, "trades": 8, "taker_buy_volume": 1315.1, "taker_buy_quote": 139.92664}, {"ts": 1769587320000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 14926.6, "quote_volume": 1586.71072, "trades": 14, "taker_buy_volume": 131.4, "taker_buy_quote": 13.98096}, {"ts": 1769587380000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 12542.4, "quote_volume": 1332.73328, "trades": 26, "taker_buy_volume": 6255.8, "taker_buy_quote": 664.99154}, {"ts": 1769587440000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 8312.6, "quote_volume": 884.30294, "trades": 25, "taker_buy_volume": 3257.6, "taker_buy_quote": 346.60864}, {"ts": 1769587500000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 13718.6, "quote_volume": 1459.3719, "trades": 11, "taker_buy_volume": 10847.2, "taker_buy_quote": 1154.14208}, {"ts": 1769587560000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 5682.7, "quote_volume": 604.08795, "trades": 16, "taker_buy_volume": 169.4, "taker_buy_quote": 18.02416}, {"ts": 1769587620000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2952.0, "quote_volume": 313.7976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587680000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 19316.4, "quote_volume": 2055.05562, "trades": 24, "taker_buy_volume": 16076.0, "taker_buy_quote": 1710.4864}, {"ts": 1769587740000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 4106.8, "quote_volume": 436.82645, "trades": 9, "taker_buy_volume": 1179.5, "taker_buy_quote": 125.51193}, {"ts": 1769587800000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 5175.5, "quote_volume": 550.26894, "trades": 10, "taker_buy_volume": 84.7, "taker_buy_quote": 9.01208}, {"ts": 1769587860000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 29255.8, "quote_volume": 3112.49554, "trades": 20, "taker_buy_volume": 23824.6, "taker_buy_quote": 2535.12744}, {"ts": 1769587920000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 57136.2, "quote_volume": 6084.62187, "trades": 24, "taker_buy_volume": 53301.9, "taker_buy_quote": 5676.65235}, {"ts": 1769587980000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 59991.8, "quote_volume": 6382.86139, "trades": 18, "taker_buy_volume": 4839.5, "taker_buy_quote": 514.93862}, {"ts": 1769588040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5281.3, "quote_volume": 561.90545, "trades": 9, "taker_buy_volume": 1697.8, "taker_buy_quote": 180.64592}, {"ts": 1769588100000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 7819.9, "quote_volume": 832.31931, "trades": 9, "taker_buy_volume": 2819.5, "taker_buy_quote": 300.27675}, {"ts": 1769588160000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 2355.0, "quote_volume": 250.572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588220000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 7764.6, "quote_volume": 826.44445, "trades": 6, "taker_buy_volume": 2910.1, "taker_buy_quote": 309.92565}, {"ts": 1769588280000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5464.6, "quote_volume": 581.43344, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588340000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4404.8, "quote_volume": 468.67072, "trades": 8, "taker_buy_volume": 220.0, "taker_buy_quote": 23.408}, {"ts": 1769588400000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 94192.3, "quote_volume": 10032.1596, "trades": 23, "taker_buy_volume": 91303.0, "taker_buy_quote": 9724.47734}, {"ts": 1769588460000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3078.7, "quote_volume": 327.88155, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588520000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 5027.0, "quote_volume": 535.46992, "trades": 7, "taker_buy_volume": 944.2, "taker_buy_quote": 100.65172}, {"ts": 1769588580000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 6105.5, "quote_volume": 650.68688, "trades": 5, "taker_buy_volume": 4511.3, "taker_buy_quote": 480.90458}, {"ts": 1769588640000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3868.7, "quote_volume": 412.02297, "trades": 5, "taker_buy_volume": 64.2, "taker_buy_quote": 6.84372}, {"ts": 1769588700000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 17630.8, "quote_volume": 1877.52221, "trades": 49, "taker_buy_volume": 9417.4, "taker_buy_quote": 1002.9531}, {"ts": 1769588760000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 7308.0, "quote_volume": 777.5712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588820000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 121575.3, "quote_volume": 12935.39856, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588880000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 52290.7, "quote_volume": 5563.54874, "trades": 26, "taker_buy_volume": 50473.3, "taker_buy_quote": 5370.35912}, {"ts": 1769588940000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 4532.7, "quote_volume": 481.94849, "trades": 14, "taker_buy_volume": 521.8, "taker_buy_quote": 55.53411}, {"ts": 1769589000000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3871.4, "quote_volume": 411.52982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589060000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2611.2, "quote_volume": 277.57056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589120000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 4476.4, "quote_volume": 475.84132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589180000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 11030.0, "quote_volume": 1172.17952, "trades": 18, "taker_buy_volume": 3292.7, "taker_buy_quote": 350.06401}, {"ts": 1769589240000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4843.7, "quote_volume": 514.42487, "trades": 11, "taker_buy_volume": 239.3, "taker_buy_quote": 25.43759}, {"ts": 1769589300000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 3483.8, "quote_volume": 370.02367, "trades": 11, "taker_buy_volume": 441.1, "taker_buy_quote": 46.88893}, {"ts": 1769589360000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 3315.8, "quote_volume": 352.16527, "trades": 9, "taker_buy_volume": 273.1, "taker_buy_quote": 29.03053}, {"ts": 1769589420000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 5749.6, "quote_volume": 610.9775, "trades": 23, "taker_buy_volume": 1225.8, "taker_buy_quote": 130.31101}, {"ts": 1769589480000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 33030.1, "quote_volume": 3511.53953, "trades": 19, "taker_buy_volume": 4399.0, "taker_buy_quote": 468.0536}, {"ts": 1769589540000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 21686.6, "quote_volume": 2305.41923, "trades": 10, "taker_buy_volume": 1336.5, "taker_buy_quote": 142.2036}, {"ts": 1769589600000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 12155.9, "quote_volume": 1293.3981, "trades": 23, "taker_buy_volume": 1832.8, "taker_buy_quote": 195.02026}, {"ts": 1769589660000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 5094.7, "quote_volume": 541.59578, "trades": 9, "taker_buy_volume": 291.7, "taker_buy_quote": 31.03688}, {"ts": 1769589720000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 16030.7, "quote_volume": 1706.23861, "trades": 19, "taker_buy_volume": 11634.3, "taker_buy_quote": 1238.49031}, {"ts": 1769589780000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3078.5, "quote_volume": 327.5524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589840000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4343.8, "quote_volume": 462.18032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589900000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 160647.4, "quote_volume": 17091.67967, "trades": 24, "taker_buy_volume": 9795.3, "taker_buy_quote": 1042.21992}, {"ts": 1769589960000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3165.5, "quote_volume": 336.54147, "trades": 6, "taker_buy_volume": 488.2, "taker_buy_quote": 51.94448}, {"ts": 1769590020000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4874.9, "quote_volume": 518.68936, "trades": 8, "taker_buy_volume": 170.2, "taker_buy_quote": 18.10928}, {"ts": 1769590080000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 14335.0, "quote_volume": 1525.64513, "trades": 22, "taker_buy_volume": 7034.3, "taker_buy_quote": 748.85065}, {"ts": 1769590140000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5182.7, "quote_volume": 551.43928, "trades": 10, "taker_buy_volume": 1147.0, "taker_buy_quote": 122.0408}, {"ts": 1769590200000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2817.8, "quote_volume": 299.86284, "trades": 5, "taker_buy_volume": 489.2, "taker_buy_quote": 52.0998}, {"ts": 1769590260000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 3573.4, "quote_volume": 380.20976, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590320000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 29499.6, "quote_volume": 3138.75744, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590380000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 115475.4, "quote_volume": 12275.03502, "trades": 98, "taker_buy_volume": 10240.9, "taker_buy_quote": 1088.60767}, {"ts": 1769590440000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 6582.5, "quote_volume": 699.71975, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590500000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 33056.2, "quote_volume": 3512.93386, "trades": 14, "taker_buy_volume": 20059.8, "taker_buy_quote": 2132.35674}, {"ts": 1769590560000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5408.0, "quote_volume": 574.49452, "trades": 11, "taker_buy_volume": 178.5, "taker_buy_quote": 18.97455}, {"ts": 1769590620000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 2943.0, "quote_volume": 312.5513, "trades": 5, "taker_buy_volume": 47.0, "taker_buy_quote": 4.9961}, {"ts": 1769590680000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 4186.4, "quote_volume": 444.59568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590740000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 4157.2, "quote_volume": 441.49464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590800000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 4944.4, "quote_volume": 525.09528, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590860000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 25853.5, "quote_volume": 2745.75966, "trades": 9, "taker_buy_volume": 1179.6, "taker_buy_quote": 125.39148}, {"ts": 1769590920000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2378.7, "quote_volume": 252.61794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590980000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2995.7, "quote_volume": 318.14334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591040000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 189423.6, "quote_volume": 20119.60982, "trades": 87, "taker_buy_volume": 63241.6, "taker_buy_quote": 6719.08142}, {"ts": 1769591100000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 41968.2, "quote_volume": 4461.22624, "trades": 16, "taker_buy_volume": 38071.7, "taker_buy_quote": 4047.02829}, {"ts": 1769591160000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 9573.8, "quote_volume": 1017.60114, "trades": 13, "taker_buy_volume": 2620.1, "taker_buy_quote": 278.51663}, {"ts": 1769591220000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 4812.4, "quote_volume": 511.09569, "trades": 7, "taker_buy_volume": 188.1, "taker_buy_quote": 19.99503}, {"ts": 1769591280000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 6377.1, "quote_volume": 677.6606, "trades": 26, "taker_buy_volume": 591.0, "taker_buy_quote": 62.82799}, {"ts": 1769591340000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2898.2, "quote_volume": 308.07866, "trades": 5, "taker_buy_volume": 998.9, "taker_buy_quote": 106.18307}, {"ts": 1769591400000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 4173.0, "quote_volume": 443.5899, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591460000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3465.4, "quote_volume": 368.39835, "trades": 7, "taker_buy_volume": 263.3, "taker_buy_quote": 28.01512}, {"ts": 1769591520000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 8283.5, "quote_volume": 880.05064, "trades": 16, "taker_buy_volume": 216.4, "taker_buy_quote": 23.00332}, {"ts": 1769591580000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 6394.8, "quote_volume": 679.13812, "trades": 10, "taker_buy_volume": 103.6, "taker_buy_quote": 11.01268}, {"ts": 1769591640000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 51203.8, "quote_volume": 5442.64159, "trades": 18, "taker_buy_volume": 47980.3, "taker_buy_quote": 5100.30589}, {"ts": 1769591700000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 3596.4, "quote_volume": 381.94238, "trades": 9, "taker_buy_volume": 47.0, "taker_buy_quote": 4.9961}, {"ts": 1769591760000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5832.1, "quote_volume": 619.38425, "trades": 12, "taker_buy_volume": 152.3, "taker_buy_quote": 16.18949}, {"ts": 1769591820000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1329.2, "quote_volume": 141.16574, "trades": 5, "taker_buy_volume": 47.0, "taker_buy_quote": 4.9961}, {"ts": 1769591880000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 4487.5, "quote_volume": 476.5725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591940000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 46507.6, "quote_volume": 4938.89453, "trades": 20, "taker_buy_volume": 2990.3, "taker_buy_quote": 317.56986}, {"ts": 1769592000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 3357.6, "quote_volume": 356.24136, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592060000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 16313.2, "quote_volume": 1731.64582, "trades": 16, "taker_buy_volume": 8153.0, "taker_buy_quote": 865.8486}, {"ts": 1769592120000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2866.0, "quote_volume": 304.3692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592180000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 12883.1, "quote_volume": 1368.23794, "trades": 21, "taker_buy_volume": 527.2, "taker_buy_quote": 56.04136}, {"ts": 1769592240000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 21637.0, "quote_volume": 2295.70078, "trades": 7, "taker_buy_volume": 150.8, "taker_buy_quote": 16.01496}, {"ts": 1769592300000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 9915.7, "quote_volume": 1052.94414, "trades": 17, "taker_buy_volume": 6135.6, "taker_buy_quote": 651.60918}, {"ts": 1769592360000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 9890.5, "quote_volume": 1049.88064, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592420000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 18241.3, "quote_volume": 1937.22606, "trades": 8, "taker_buy_volume": 16195.7, "taker_buy_quote": 1719.98334}, {"ts": 1769592480000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 2546.3, "quote_volume": 270.41706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592540000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 3713.8, "quote_volume": 394.40556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592600000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 37806.4, "quote_volume": 4018.59322, "trades": 12, "taker_buy_volume": 34346.9, "taker_buy_quote": 3651.07547}, {"ts": 1769592660000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 18332.9, "quote_volume": 1950.6534, "trades": 20, "taker_buy_volume": 16947.5, "taker_buy_quote": 1803.24684}, {"ts": 1769592720000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 7172.2, "quote_volume": 763.23666, "trades": 9, "taker_buy_volume": 1145.8, "taker_buy_quote": 122.0277}, {"ts": 1769592780000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 18185.4, "quote_volume": 1936.5082, "trades": 20, "taker_buy_volume": 14976.4, "taker_buy_quote": 1594.9866}, {"ts": 1769592840000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 7431.4, "quote_volume": 790.75303, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592900000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 20184.8, "quote_volume": 2149.33229, "trades": 9, "taker_buy_volume": 16695.7, "taker_buy_quote": 1778.09205}, {"ts": 1769592960000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 47068.2, "quote_volume": 5015.8763, "trades": 27, "taker_buy_volume": 45915.8, "taker_buy_quote": 4892.97358}, {"ts": 1769593020000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 136502.0, "quote_volume": 14607.26999, "trades": 93, "taker_buy_volume": 104113.1, "taker_buy_quote": 11142.21066}, {"ts": 1769593080000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 57863.7, "quote_volume": 6199.94818, "trades": 66, "taker_buy_volume": 48833.7, "taker_buy_quote": 5233.35619}, {"ts": 1769593140000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1844.0, "quote_volume": 197.13294, "trades": 4, "taker_buy_volume": 93.4, "taker_buy_quote": 9.9938}, {"ts": 1769593200000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 5292.5, "quote_volume": 565.76825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593260000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 17047.8, "quote_volume": 1823.51139, "trades": 18, "taker_buy_volume": 8106.4, "taker_buy_quote": 867.3848}, {"ts": 1769593320000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 4431.1, "quote_volume": 473.68459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593380000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 7627.6, "quote_volume": 815.91286, "trades": 5, "taker_buy_volume": 5224.2, "taker_buy_quote": 558.9894}, {"ts": 1769593440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 15196.1, "quote_volume": 1625.30421, "trades": 5, "taker_buy_volume": 8411.2, "taker_buy_quote": 899.9984}, {"ts": 1769593500000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 12572.3, "quote_volume": 1344.61732, "trades": 10, "taker_buy_volume": 6384.5, "taker_buy_quote": 683.1415}, {"ts": 1769593560000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 3164.1, "quote_volume": 338.27139, "trades": 10, "taker_buy_volume": 394.0, "taker_buy_quote": 42.1477}, {"ts": 1769593620000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4593.9, "quote_volume": 491.09821, "trades": 8, "taker_buy_volume": 1052.1, "taker_buy_quote": 112.47979}, {"ts": 1769593680000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4079.9, "quote_volume": 436.15016, "trades": 8, "taker_buy_volume": 88.5, "taker_buy_quote": 9.4695}, {"ts": 1769593740000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3110.4, "quote_volume": 332.20008, "trades": 5, "taker_buy_volume": 93.6, "taker_buy_quote": 10.00584}, {"ts": 1769593800000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 25659.2, "quote_volume": 2743.71227, "trades": 25, "taker_buy_volume": 15685.3, "taker_buy_quote": 1678.12107}, {"ts": 1769593860000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 9904.2, "quote_volume": 1059.66121, "trades": 32, "taker_buy_volume": 2054.4, "taker_buy_quote": 219.8395}, {"ts": 1769593920000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 9286.4, "quote_volume": 993.71094, "trades": 19, "taker_buy_volume": 661.4, "taker_buy_quote": 70.83594}, {"ts": 1769593980000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 7246.5, "quote_volume": 774.65085, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594040000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 143464.9, "quote_volume": 15354.22944, "trades": 24, "taker_buy_volume": 95845.7, "taker_buy_quote": 10259.40854}, {"ts": 1769594100000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2432.5, "quote_volume": 260.03425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594160000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 4457.1, "quote_volume": 476.46399, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594220000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 6879.0, "quote_volume": 735.78133, "trades": 12, "taker_buy_volume": 4015.0, "taker_buy_quote": 429.605}, {"ts": 1769594280000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 13315.7, "quote_volume": 1424.3721, "trades": 7, "taker_buy_volume": 9237.7, "taker_buy_quote": 988.4339}, {"ts": 1769594340000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 30406.7, "quote_volume": 3255.73728, "trades": 24, "taker_buy_volume": 28778.0, "taker_buy_quote": 3081.49356}, {"ts": 1769594400000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 32874.8, "quote_volume": 3520.77186, "trades": 35, "taker_buy_volume": 19328.6, "taker_buy_quote": 2070.12845}, {"ts": 1769594460000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 41997.6, "quote_volume": 4489.54344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594520000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4579.0, "quote_volume": 489.52731, "trades": 6, "taker_buy_volume": 322.1, "taker_buy_quote": 34.4647}, {"ts": 1769594580000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2798.3, "quote_volume": 299.42839, "trades": 9, "taker_buy_volume": 1452.0, "taker_buy_quote": 155.37429}, {"ts": 1769594640000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 9213.4, "quote_volume": 986.28804, "trades": 15, "taker_buy_volume": 4093.3, "taker_buy_quote": 438.39243}, {"ts": 1769594700000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4141.8, "quote_volume": 442.97658, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594760000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 126805.9, "quote_volume": 13580.06208, "trades": 35, "taker_buy_volume": 121798.6, "taker_buy_quote": 13044.51178}, {"ts": 1769594820000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 6343.6, "quote_volume": 678.56683, "trades": 12, "taker_buy_volume": 2749.4, "taker_buy_quote": 294.1858}, {"ts": 1769594880000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 4518.5, "quote_volume": 483.45702, "trades": 6, "taker_buy_volume": 49.1, "taker_buy_quote": 5.2537}, {"ts": 1769594940000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 8585.8, "quote_volume": 919.32599, "trades": 13, "taker_buy_volume": 663.5, "taker_buy_quote": 71.06085}, {"ts": 1769595000000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 12672.1, "quote_volume": 1355.75252, "trades": 19, "taker_buy_volume": 2555.2, "taker_buy_quote": 273.4064}, {"ts": 1769595060000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 49801.3, "quote_volume": 5327.46066, "trades": 24, "taker_buy_volume": 10588.0, "taker_buy_quote": 1132.93283}, {"ts": 1769595120000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 22368.2, "quote_volume": 2393.05325, "trades": 16, "taker_buy_volume": 16930.5, "taker_buy_quote": 1811.57285}, {"ts": 1769595180000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 23181.2, "quote_volume": 2482.40433, "trades": 11, "taker_buy_volume": 20159.3, "taker_buy_quote": 2159.06103}, {"ts": 1769595240000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 11705.1, "quote_volume": 1253.57756, "trades": 27, "taker_buy_volume": 7889.2, "taker_buy_quote": 844.94079}, {"ts": 1769595300000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 497472.8, "quote_volume": 53429.47985, "trades": 192, "taker_buy_volume": 426997.7, "taker_buy_quote": 45871.26272}, {"ts": 1769595360000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 9857.6, "quote_volume": 1056.37715, "trades": 34, "taker_buy_volume": 4472.6, "taker_buy_quote": 479.44054}, {"ts": 1769595420000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 4821.1, "quote_volume": 515.8577, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595480000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 3584.1, "quote_volume": 383.29665, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595540000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2370.2, "quote_volume": 253.37438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595600000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 16075.9, "quote_volume": 1718.49185, "trades": 20, "taker_buy_volume": 149.7, "taker_buy_quote": 16.0076}, {"ts": 1769595660000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3532.8, "quote_volume": 377.3124, "trades": 7, "taker_buy_volume": 93.6, "taker_buy_quote": 10.00584}, {"ts": 1769595720000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4457.3, "quote_volume": 476.16866, "trades": 13, "taker_buy_volume": 1290.2, "taker_buy_quote": 137.92238}, {"ts": 1769595780000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3277.4, "quote_volume": 350.03568, "trades": 10, "taker_buy_volume": 93.6, "taker_buy_quote": 10.00584}, {"ts": 1769595840000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 6853.9, "quote_volume": 732.03187, "trades": 10, "taker_buy_volume": 353.5, "taker_buy_quote": 37.78915}, {"ts": 1769595900000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 9471.5, "quote_volume": 1011.9492, "trades": 10, "taker_buy_volume": 3930.0, "taker_buy_quote": 420.117}, {"ts": 1769595960000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 4211.4, "quote_volume": 449.84181, "trades": 13, "taker_buy_volume": 642.9, "taker_buy_quote": 68.72601}, {"ts": 1769596020000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2646.9, "quote_volume": 282.70577, "trades": 9, "taker_buy_volume": 168.5, "taker_buy_quote": 18.01265}, {"ts": 1769596080000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3134.5, "quote_volume": 334.77303, "trades": 9, "taker_buy_volume": 84.3, "taker_buy_quote": 9.01167}, {"ts": 1769596140000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 7245.2, "quote_volume": 773.81545, "trades": 15, "taker_buy_volume": 280.9, "taker_buy_quote": 30.02821}, {"ts": 1769596200000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 25338.4, "quote_volume": 2708.79698, "trades": 25, "taker_buy_volume": 21052.6, "taker_buy_quote": 2250.83323}, {"ts": 1769596260000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 17134.7, "quote_volume": 1832.68511, "trades": 23, "taker_buy_volume": 9288.7, "taker_buy_quote": 993.8909}, {"ts": 1769596320000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4986.6, "quote_volume": 533.33006, "trades": 8, "taker_buy_volume": 2625.2, "taker_buy_quote": 280.8964}, {"ts": 1769596380000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5853.3, "quote_volume": 625.76449, "trades": 8, "taker_buy_volume": 467.2, "taker_buy_quote": 49.9904}, {"ts": 1769596440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 3131.5, "quote_volume": 334.80412, "trades": 5, "taker_buy_volume": 467.7, "taker_buy_quote": 50.0439}, {"ts": 1769596500000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 16639.4, "quote_volume": 1780.43356, "trades": 19, "taker_buy_volume": 12164.5, "taker_buy_quote": 1301.61926}, {"ts": 1769596560000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 40890.4, "quote_volume": 4376.11577, "trades": 20, "taker_buy_volume": 27968.9, "taker_buy_quote": 2993.51527}, {"ts": 1769596620000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4185.8, "quote_volume": 447.49133, "trades": 10, "taker_buy_volume": 145.8, "taker_buy_quote": 15.6006}, {"ts": 1769596680000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5463.3, "quote_volume": 584.03705, "trades": 7, "taker_buy_volume": 102.8, "taker_buy_quote": 10.9996}, {"ts": 1769596740000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 4367.5, "quote_volume": 466.90831, "trades": 12, "taker_buy_volume": 225.6, "taker_buy_quote": 24.1392}, {"ts": 1769596800000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 6976.6, "quote_volume": 746.1397, "trades": 15, "taker_buy_volume": 3411.6, "taker_buy_quote": 365.0412}, {"ts": 1769596860000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2930.7, "quote_volume": 313.31684, "trades": 9, "taker_buy_volume": 102.8, "taker_buy_quote": 10.9996}, {"ts": 1769596920000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 5518.0, "quote_volume": 589.8742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2825.4, "quote_volume": 302.11653, "trades": 6, "taker_buy_volume": 812.7, "taker_buy_quote": 86.9589}, {"ts": 1769597040000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 3635.8, "quote_volume": 388.66702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597100000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3466.6, "quote_volume": 370.55705, "trades": 13, "taker_buy_volume": 84.2, "taker_buy_quote": 9.00098}, {"ts": 1769597160000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 5717.9, "quote_volume": 611.22188, "trades": 17, "taker_buy_volume": 1132.3, "taker_buy_quote": 121.04287}, {"ts": 1769597220000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 6188.8, "quote_volume": 661.58272, "trades": 10, "taker_buy_volume": 1047.3, "taker_buy_quote": 111.95637}, {"ts": 1769597280000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4420.2, "quote_volume": 472.12227, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597340000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 51301.0, "quote_volume": 5478.95584, "trades": 9, "taker_buy_volume": 90.4, "taker_buy_quote": 9.66376}, {"ts": 1769597400000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2685.9, "quote_volume": 286.72321, "trades": 7, "taker_buy_volume": 93.5, "taker_buy_quote": 9.9858}, {"ts": 1769597460000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2787.2, "quote_volume": 297.40174, "trades": 5, "taker_buy_volume": 75.0, "taker_buy_quote": 8.01}, {"ts": 1769597520000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 42216.7, "quote_volume": 4504.99248, "trades": 24, "taker_buy_volume": 21630.7, "taker_buy_quote": 2308.49007}, {"ts": 1769597580000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3777.9, "quote_volume": 403.23343, "trades": 6, "taker_buy_volume": 1315.0, "taker_buy_quote": 140.442}, {"ts": 1769597640000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2302.4, "quote_volume": 245.67639, "trades": 3, "taker_buy_volume": 103.1, "taker_buy_quote": 11.01108}, {"ts": 1769597700000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 9022.2, "quote_volume": 963.13195, "trades": 10, "taker_buy_volume": 4632.1, "taker_buy_quote": 494.70828}, {"ts": 1769597760000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 12712.2, "quote_volume": 1356.41047, "trades": 8, "taker_buy_volume": 187.3, "taker_buy_quote": 20.00364}, {"ts": 1769597820000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 170842.2, "quote_volume": 18252.39358, "trades": 35, "taker_buy_volume": 168029.8, "taker_buy_quote": 17952.27218}, {"ts": 1769597880000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 7172.5, "quote_volume": 765.30575, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597940000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2861.3, "quote_volume": 305.30071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598000000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2939.3, "quote_volume": 313.63523, "trades": 6, "taker_buy_volume": 119.2, "taker_buy_quote": 12.73056}, {"ts": 1769598060000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 8440.6, "quote_volume": 900.61202, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598120000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 39261.8, "quote_volume": 4189.23406, "trades": 15, "taker_buy_volume": 102.8, "taker_buy_quote": 10.96876}, {"ts": 1769598180000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 13439.6, "quote_volume": 1432.6895, "trades": 15, "taker_buy_volume": 281.4, "taker_buy_quote": 30.02538}, {"ts": 1769598240000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 5316.2, "quote_volume": 566.70692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598300000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 30594.1, "quote_volume": 3262.18488, "trades": 26, "taker_buy_volume": 349.8, "taker_buy_quote": 37.32366}, {"ts": 1769598360000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 11160.8, "quote_volume": 1189.81536, "trades": 7, "taker_buy_volume": 740.8, "taker_buy_quote": 79.04336}, {"ts": 1769598420000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3276.4, "quote_volume": 349.26424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598480000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3884.2, "quote_volume": 414.05572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598540000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 4037.0, "quote_volume": 430.3442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598600000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 8443.7, "quote_volume": 900.24082, "trades": 6, "taker_buy_volume": 1424.0, "taker_buy_quote": 151.9408}, {"ts": 1769598660000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 28828.5, "quote_volume": 3072.87124, "trades": 17, "taker_buy_volume": 550.5, "taker_buy_quote": 58.6833}, {"ts": 1769598720000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 45979.0, "quote_volume": 4896.84516, "trades": 19, "taker_buy_volume": 10217.7, "taker_buy_quote": 1089.20682}, {"ts": 1769598780000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4260.9, "quote_volume": 453.35976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598840000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 19302.8, "quote_volume": 2053.81792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598900000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 16414.8, "quote_volume": 1746.78878, "trades": 16, "taker_buy_volume": 2540.6, "taker_buy_quote": 270.5739}, {"ts": 1769598960000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4654.3, "quote_volume": 495.22598, "trades": 5, "taker_buy_volume": 84.6, "taker_buy_quote": 9.0099}, {"ts": 1769599020000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4232.0, "quote_volume": 450.37148, "trades": 11, "taker_buy_volume": 866.8, "taker_buy_quote": 92.3142}, {"ts": 1769599080000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 19727.8, "quote_volume": 2100.97863, "trades": 19, "taker_buy_volume": 5232.0, "taker_buy_quote": 557.21645}, {"ts": 1769599140000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 85797.2, "quote_volume": 9128.83753, "trades": 33, "taker_buy_volume": 11432.5, "taker_buy_quote": 1216.43345}, {"ts": 1769599200000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 16341.2, "quote_volume": 1738.26581, "trades": 8, "taker_buy_volume": 11962.5, "taker_buy_quote": 1272.81}, {"ts": 1769599260000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 17166.3, "quote_volume": 1826.08481, "trades": 11, "taker_buy_volume": 13071.2, "taker_buy_quote": 1390.77568}, {"ts": 1769599320000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 50195.0, "quote_volume": 5335.7285, "trades": 34, "taker_buy_volume": 36315.0, "taker_buy_quote": 3860.2845}, {"ts": 1769599380000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1986.6, "quote_volume": 211.17558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599440000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 4905.8, "quote_volume": 521.48654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599500000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 48065.1, "quote_volume": 5109.29153, "trades": 28, "taker_buy_volume": 42830.5, "taker_buy_quote": 4553.07011}, {"ts": 1769599560000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 23803.5, "quote_volume": 2530.09658, "trades": 10, "taker_buy_volume": 21295.1, "taker_buy_quote": 2263.67485}, {"ts": 1769599620000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 277621.1, "quote_volume": 29541.51761, "trades": 23, "taker_buy_volume": 251744.2, "taker_buy_quote": 26788.40108}, {"ts": 1769599680000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3413.0, "quote_volume": 362.8019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599740000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 7283.8, "quote_volume": 774.89796, "trades": 16, "taker_buy_volume": 5523.2, "taker_buy_quote": 587.74618}, {"ts": 1769599800000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5357.7, "quote_volume": 570.05928, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599860000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 6691.5, "quote_volume": 712.34325, "trades": 7, "taker_buy_volume": 3676.5, "taker_buy_quote": 391.54725}, {"ts": 1769599920000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 5795.1, "quote_volume": 616.59864, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599980000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 37154.9, "quote_volume": 3952.80462, "trades": 19, "taker_buy_volume": 32387.5, "taker_buy_quote": 3446.03}, {"ts": 1769600040000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 15199.2, "quote_volume": 1616.81515, "trades": 5, "taker_buy_volume": 11401.9, "taker_buy_quote": 1213.16216}, {"ts": 1769600100000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 6061.0, "quote_volume": 644.2843, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600160000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 138139.6, "quote_volume": 14684.07543, "trades": 38, "taker_buy_volume": 39952.8, "taker_buy_quote": 4246.98264}, {"ts": 1769600220000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 18228.7, "quote_volume": 1936.02441, "trades": 9, "taker_buy_volume": 1364.7, "taker_buy_quote": 145.06761}, {"ts": 1769600280000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 128901.0, "quote_volume": 13702.06631, "trades": 29, "taker_buy_volume": 123487.1, "taker_buy_quote": 13126.67873}, {"ts": 1769600340000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 133433.4, "quote_volume": 14183.79768, "trades": 59, "taker_buy_volume": 15329.9, "taker_buy_quote": 1629.57353}, {"ts": 1769600400000, "open": 0.1063, "high": 0.1068, "low": 0.1063, "close": 0.1068, "volume": 942662.6, "quote_volume": 100473.98693, "trades": 365, "taker_buy_volume": 640865.0, "taker_buy_quote": 68295.10861}, {"ts": 1769600460000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 91101.0, "quote_volume": 9720.83912, "trades": 71, "taker_buy_volume": 37326.5, "taker_buy_quote": 3983.09997}, {"ts": 1769600520000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 11513.3, "quote_volume": 1227.3712, "trades": 9, "taker_buy_volume": 534.2, "taker_buy_quote": 56.99914}, {"ts": 1769600580000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 42765.8, "quote_volume": 4562.82531, "trades": 11, "taker_buy_volume": 39910.3, "taker_buy_quote": 4258.42901}, {"ts": 1769600640000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 29671.2, "quote_volume": 3165.66313, "trades": 15, "taker_buy_volume": 25258.1, "taker_buy_quote": 2695.03927}, {"ts": 1769600700000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 32172.8, "quote_volume": 3435.55164, "trades": 39, "taker_buy_volume": 27377.4, "taker_buy_quote": 2923.89156}, {"ts": 1769600760000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 36830.0, "quote_volume": 3931.79084, "trades": 20, "taker_buy_volume": 25670.4, "taker_buy_quote": 2741.06152}, {"ts": 1769600820000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 21614.5, "quote_volume": 2308.4286, "trades": 14, "taker_buy_volume": 18483.6, "taker_buy_quote": 1974.04848}, {"ts": 1769600880000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 27216.2, "quote_volume": 2909.41116, "trades": 22, "taker_buy_volume": 24217.4, "taker_buy_quote": 2588.96055}, {"ts": 1769600940000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 7937.0, "quote_volume": 849.14293, "trades": 22, "taker_buy_volume": 5670.7, "taker_buy_quote": 606.77518}, {"ts": 1769601000000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 91451.9, "quote_volume": 9798.58374, "trades": 54, "taker_buy_volume": 81337.1, "taker_buy_quote": 8715.62595}, {"ts": 1769601060000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 27484.4, "quote_volume": 2940.71505, "trades": 24, "taker_buy_volume": 6401.9, "taker_buy_quote": 685.0033}, {"ts": 1769601120000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 11617.0, "quote_volume": 1243.75088, "trades": 18, "taker_buy_volume": 4732.6, "taker_buy_quote": 506.86146}, {"ts": 1769601180000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 7339.7, "quote_volume": 786.05925, "trades": 23, "taker_buy_volume": 1705.3, "taker_buy_quote": 182.65065}, {"ts": 1769601240000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 22791.6, "quote_volume": 2444.97516, "trades": 27, "taker_buy_volume": 18255.8, "taker_buy_quote": 1958.64418}, {"ts": 1769601300000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 32379.9, "quote_volume": 3472.64392, "trades": 34, "taker_buy_volume": 23069.4, "taker_buy_quote": 2474.56765}, {"ts": 1769601360000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 30324.6, "quote_volume": 3253.62306, "trades": 42, "taker_buy_volume": 19099.1, "taker_buy_quote": 2049.33343}, {"ts": 1769601420000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 139408.7, "quote_volume": 14972.25468, "trades": 72, "taker_buy_volume": 85258.5, "taker_buy_quote": 9156.7629}, {"ts": 1769601480000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 46464.2, "quote_volume": 4990.19295, "trades": 33, "taker_buy_volume": 35855.3, "taker_buy_quote": 3850.85922}, {"ts": 1769601540000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 5690.2, "quote_volume": 610.55846, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601600000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 2715.9, "quote_volume": 291.41607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769601660000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 65903.8, "quote_volume": 7070.97217, "trades": 44, "taker_buy_volume": 36491.3, "taker_buy_quote": 3915.41179}, {"ts": 1769601720000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 14069.8, "quote_volume": 1508.29188, "trades": 10, "taker_buy_volume": 93.2, "taker_buy_quote": 10.00036}, {"ts": 1769601780000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 6763.7, "quote_volume": 725.61509, "trades": 20, "taker_buy_volume": 3127.7, "taker_buy_quote": 335.60221}, {"ts": 1769601840000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 13816.9, "quote_volume": 1482.5238, "trades": 12, "taker_buy_volume": 7719.1, "taker_buy_quote": 828.25943}, {"ts": 1769601900000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 6493.4, "quote_volume": 696.24056, "trades": 10, "taker_buy_volume": 1480.8, "taker_buy_quote": 158.88984}, {"ts": 1769601960000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 4169.0, "quote_volume": 446.93436, "trades": 12, "taker_buy_volume": 175.6, "taker_buy_quote": 18.84188}, {"ts": 1769602020000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 4560.3, "quote_volume": 488.86416, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602080000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1925.9, "quote_volume": 206.45648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602140000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 17411.3, "quote_volume": 1867.42071, "trades": 19, "taker_buy_volume": 9191.0, "taker_buy_quote": 986.1943}, {"ts": 1769602200000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 129186.9, "quote_volume": 13882.12708, "trades": 25, "taker_buy_volume": 126548.5, "taker_buy_quote": 13598.78479}, {"ts": 1769602260000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 22996.3, "quote_volume": 2471.73509, "trades": 13, "taker_buy_volume": 19324.7, "taker_buy_quote": 2077.40525}, {"ts": 1769602320000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1072, "volume": 132669.7, "quote_volume": 14231.85589, "trades": 142, "taker_buy_volume": 26356.5, "taker_buy_quote": 2825.30393}, {"ts": 1769602380000, "open": 0.1073, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 35045.7, "quote_volume": 3753.95838, "trades": 39, "taker_buy_volume": 10225.5, "taker_buy_quote": 1095.54819}, {"ts": 1769602440000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 8121.0, "quote_volume": 869.7591, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602500000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 32649.2, "quote_volume": 3496.50938, "trades": 25, "taker_buy_volume": 23448.5, "taker_buy_quote": 2511.4777}, {"ts": 1769602560000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 14094.2, "quote_volume": 1509.89394, "trades": 14, "taker_buy_volume": 4051.2, "taker_buy_quote": 434.28864}, {"ts": 1769602620000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 42059.1, "quote_volume": 4507.94991, "trades": 28, "taker_buy_volume": 16148.2, "taker_buy_quote": 1731.08704}, {"ts": 1769602680000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 6104.2, "quote_volume": 653.75982, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602740000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 46679.4, "quote_volume": 4995.33936, "trades": 30, "taker_buy_volume": 20562.4, "taker_buy_quote": 2200.59574}, {"ts": 1769602800000, "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 68612.5, "quote_volume": 7337.27725, "trades": 44, "taker_buy_volume": 29669.3, "taker_buy_quote": 3174.0461}, {"ts": 1769602860000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 27646.9, "quote_volume": 2960.66483, "trades": 21, "taker_buy_volume": 16728.1, "taker_buy_quote": 1791.57951}, {"ts": 1769602920000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 4586.4, "quote_volume": 491.21034, "trades": 9, "taker_buy_volume": 69.0, "taker_buy_quote": 7.3968}, {"ts": 1769602980000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 21655.8, "quote_volume": 2316.5752, "trades": 21, "taker_buy_volume": 1002.8, "taker_buy_quote": 107.2996}, {"ts": 1769603040000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 87882.6, "quote_volume": 9394.3943, "trades": 42, "taker_buy_volume": 37810.4, "taker_buy_quote": 4041.98915}, {"ts": 1769603100000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4047.9, "quote_volume": 432.8149, "trades": 6, "taker_buy_volume": 943.9, "taker_buy_quote": 100.9973}, {"ts": 1769603160000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 6366.9, "quote_volume": 680.92714, "trades": 9, "taker_buy_volume": 3055.3, "taker_buy_quote": 326.9171}, {"ts": 1769603220000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4008.6, "quote_volume": 428.52595, "trades": 7, "taker_buy_volume": 66.1, "taker_buy_quote": 7.0727}, {"ts": 1769603280000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 4754.5, "quote_volume": 508.25605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603340000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 3991.6, "quote_volume": 426.87737, "trades": 7, "taker_buy_volume": 1753.3, "taker_buy_quote": 187.6031}, {"ts": 1769603400000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2734.5, "quote_volume": 292.41495, "trades": 4, "taker_buy_volume": 969.0, "taker_buy_quote": 103.683}, {"ts": 1769603460000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 25030.2, "quote_volume": 2677.78818, "trades": 15, "taker_buy_volume": 20598.0, "taker_buy_quote": 2203.986}, {"ts": 1769603520000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 11697.7, "quote_volume": 1251.36132, "trades": 17, "taker_buy_volume": 3173.0, "taker_buy_quote": 339.511}, {"ts": 1769603580000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 8265.9, "quote_volume": 884.30891, "trades": 9, "taker_buy_volume": 6842.0, "taker_buy_quote": 732.094}, {"ts": 1769603640000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 24281.8, "quote_volume": 2596.1856, "trades": 18, "taker_buy_volume": 4611.8, "taker_buy_quote": 493.4626}, {"ts": 1769603700000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 78280.8, "quote_volume": 8368.23155, "trades": 24, "taker_buy_volume": 140.3, "taker_buy_quote": 15.0121}, {"ts": 1769603760000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3855.0, "quote_volume": 411.84849, "trades": 11, "taker_buy_volume": 74.8, "taker_buy_quote": 7.99612}, {"ts": 1769603820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 5381.7, "quote_volume": 574.82358, "trades": 6, "taker_buy_volume": 580.2, "taker_buy_quote": 62.02338}, {"ts": 1769603880000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 7468.8, "quote_volume": 798.17323, "trades": 6, "taker_buy_volume": 5053.9, "taker_buy_quote": 540.26191}, {"ts": 1769603940000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 5935.3, "quote_volume": 633.89004, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604000000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 86991.0, "quote_volume": 9302.25742, "trades": 32, "taker_buy_volume": 55847.3, "taker_buy_quote": 5973.01889}, {"ts": 1769604060000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 21406.3, "quote_volume": 2288.20676, "trades": 22, "taker_buy_volume": 600.2, "taker_buy_quote": 64.20548}, {"ts": 1769604120000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 3377.8, "quote_volume": 360.75747, "trades": 6, "taker_buy_volume": 84.3, "taker_buy_quote": 9.01167}, {"ts": 1769604180000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 21673.3, "quote_volume": 2313.21859, "trades": 26, "taker_buy_volume": 6052.7, "taker_buy_quote": 646.42836}, {"ts": 1769604240000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 11753.1, "quote_volume": 1254.05801, "trades": 17, "taker_buy_volume": 5197.2, "taker_buy_quote": 554.78122}, {"ts": 1769604300000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3545.7, "quote_volume": 378.39105, "trades": 13, "taker_buy_volume": 648.6, "taker_buy_quote": 69.27048}, {"ts": 1769604360000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 10968.0, "quote_volume": 1171.06461, "trades": 21, "taker_buy_volume": 5435.1, "taker_buy_quote": 580.46868}, {"ts": 1769604420000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 14928.5, "quote_volume": 1594.13613, "trades": 13, "taker_buy_volume": 4170.9, "taker_buy_quote": 445.45212}, {"ts": 1769604480000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2779.8, "quote_volume": 296.60466, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604540000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 28579.2, "quote_volume": 3048.93464, "trades": 48, "taker_buy_volume": 21297.2, "taker_buy_quote": 2272.41124}, {"ts": 1769604600000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 32452.3, "quote_volume": 3459.32501, "trades": 26, "taker_buy_volume": 2215.1, "taker_buy_quote": 236.20057}, {"ts": 1769604660000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 4346.1, "quote_volume": 462.99661, "trades": 9, "taker_buy_volume": 1369.6, "taker_buy_quote": 145.99936}, {"ts": 1769604720000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 16732.2, "quote_volume": 1782.85161, "trades": 12, "taker_buy_volume": 8723.1, "taker_buy_quote": 929.88246}, {"ts": 1769604780000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 7485.1, "quote_volume": 798.16787, "trades": 8, "taker_buy_volume": 2562.1, "taker_buy_quote": 273.37607}, {"ts": 1769604840000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 61036.1, "quote_volume": 6517.38412, "trades": 41, "taker_buy_volume": 57940.8, "taker_buy_quote": 6187.00142}, {"ts": 1769604900000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 15702.9, "quote_volume": 1676.74654, "trades": 15, "taker_buy_volume": 3362.7, "taker_buy_quote": 359.13636}, {"ts": 1769604960000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 7533.9, "quote_volume": 804.11526, "trades": 10, "taker_buy_volume": 2481.3, "taker_buy_quote": 265.00284}, {"ts": 1769605020000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1492.1, "quote_volume": 159.2155, "trades": 5, "taker_buy_volume": 84.3, "taker_buy_quote": 9.00324}, {"ts": 1769605080000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 14311.6, "quote_volume": 1527.84656, "trades": 11, "taker_buy_volume": 7988.4, "taker_buy_quote": 853.16112}, {"ts": 1769605140000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 3230.3, "quote_volume": 344.67301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605200000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 10062.4, "quote_volume": 1073.65808, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605260000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 15528.9, "quote_volume": 1658.16565, "trades": 64, "taker_buy_volume": 10007.8, "taker_buy_quote": 1068.83304}, {"ts": 1769605320000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 5473.3, "quote_volume": 584.75217, "trades": 16, "taker_buy_volume": 652.9, "taker_buy_quote": 69.79501}, {"ts": 1769605380000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 3551.5, "quote_volume": 379.67499, "trades": 10, "taker_buy_volume": 196.4, "taker_buy_quote": 21.0148}, {"ts": 1769605440000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 3596.9, "quote_volume": 384.50861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605500000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5530.5, "quote_volume": 591.26559, "trades": 7, "taker_buy_volume": 551.4, "taker_buy_quote": 58.9998}, {"ts": 1769605560000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 16500.6, "quote_volume": 1764.18501, "trades": 19, "taker_buy_volume": 3849.6, "taker_buy_quote": 411.79311}, {"ts": 1769605620000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 4096.2, "quote_volume": 437.88378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605680000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 7339.0, "quote_volume": 784.63501, "trades": 6, "taker_buy_volume": 959.1, "taker_buy_quote": 102.6237}, {"ts": 1769605740000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 16130.9, "quote_volume": 1724.39321, "trades": 68, "taker_buy_volume": 7532.1, "taker_buy_quote": 805.18149}, {"ts": 1769605800000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 118687.7, "quote_volume": 12692.37292, "trades": 51, "taker_buy_volume": 56371.6, "taker_buy_quote": 6031.23932}, {"ts": 1769605860000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 10122.9, "quote_volume": 1082.34945, "trades": 11, "taker_buy_volume": 74.1, "taker_buy_quote": 7.93611}, {"ts": 1769605920000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 44303.6, "quote_volume": 4740.98707, "trades": 25, "taker_buy_volume": 37337.9, "taker_buy_quote": 3995.77098}, {"ts": 1769605980000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2529.7, "quote_volume": 270.71722, "trades": 8, "taker_buy_volume": 196.3, "taker_buy_quote": 21.02373}, {"ts": 1769606040000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 21239.4, "quote_volume": 2272.62082, "trades": 26, "taker_buy_volume": 4214.3, "taker_buy_quote": 450.93512}, {"ts": 1769606100000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 5182.5, "quote_volume": 553.88728, "trades": 21, "taker_buy_volume": 587.6, "taker_buy_quote": 62.83036}, {"ts": 1769606160000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 26963.6, "quote_volume": 2884.94841, "trades": 15, "taker_buy_volume": 23147.1, "taker_buy_quote": 2476.7397}, {"ts": 1769606220000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 58765.7, "quote_volume": 6282.0858, "trades": 39, "taker_buy_volume": 29928.8, "taker_buy_quote": 3199.38872}, {"ts": 1769606280000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 17186.5, "quote_volume": 1836.3426, "trades": 19, "taker_buy_volume": 7196.7, "taker_buy_quote": 769.32723}, {"ts": 1769606340000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 18996.0, "quote_volume": 2030.73413, "trades": 28, "taker_buy_volume": 16052.6, "taker_buy_quote": 1716.22768}, {"ts": 1769606400000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 44603.0, "quote_volume": 4772.09858, "trades": 17, "taker_buy_volume": 40378.8, "taker_buy_quote": 4320.5316}, {"ts": 1769606460000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 32700.5, "quote_volume": 3495.38408, "trades": 30, "taker_buy_volume": 6693.2, "taker_buy_quote": 715.50308}, {"ts": 1769606520000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 4630.1, "quote_volume": 495.15151, "trades": 6, "taker_buy_volume": 1938.2, "taker_buy_quote": 207.3874}, {"ts": 1769606580000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1862.5, "quote_volume": 199.10125, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606640000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 7285.6, "quote_volume": 778.83553, "trades": 6, "taker_buy_volume": 48.9, "taker_buy_quote": 5.2323}, {"ts": 1769606700000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 53473.1, "quote_volume": 5721.39928, "trades": 20, "taker_buy_volume": 51248.9, "taker_buy_quote": 5483.6323}, {"ts": 1769606760000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 11272.3, "quote_volume": 1205.00887, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606820000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2315.5, "quote_volume": 247.52695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606880000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 14564.7, "quote_volume": 1556.96643, "trades": 8, "taker_buy_volume": 84.3, "taker_buy_quote": 9.01167}, {"ts": 1769606940000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 38382.9, "quote_volume": 4103.02561, "trades": 15, "taker_buy_volume": 34232.3, "taker_buy_quote": 3659.43287}, {"ts": 1769607000000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 22254.8, "quote_volume": 2382.24352, "trades": 19, "taker_buy_volume": 15057.9, "taker_buy_quote": 1612.17522}, {"ts": 1769607060000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 5106.3, "quote_volume": 546.61045, "trades": 18, "taker_buy_volume": 2363.5, "taker_buy_quote": 253.13085}, {"ts": 1769607120000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 26669.1, "quote_volume": 2855.92875, "trades": 22, "taker_buy_volume": 3413.5, "taker_buy_quote": 365.60359}, {"ts": 1769607180000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 19884.4, "quote_volume": 2127.60215, "trades": 13, "taker_buy_volume": 5627.9, "taker_buy_quote": 602.1853}, {"ts": 1769607240000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 5469.7, "quote_volume": 585.40956, "trades": 12, "taker_buy_volume": 1516.6, "taker_buy_quote": 162.42786}, {"ts": 1769607300000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 8626.6, "quote_volume": 924.25495, "trades": 19, "taker_buy_volume": 5059.5, "taker_buy_quote": 542.21854}, {"ts": 1769607360000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 52640.2, "quote_volume": 5647.82823, "trades": 39, "taker_buy_volume": 48906.0, "taker_buy_quote": 5247.16927}, {"ts": 1769607420000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 12586.9, "quote_volume": 1348.70253, "trades": 30, "taker_buy_volume": 362.5, "taker_buy_quote": 38.86}, {"ts": 1769607480000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 15502.3, "quote_volume": 1658.7461, "trades": 17, "taker_buy_volume": 5308.0, "taker_buy_quote": 567.956}, {"ts": 1769607540000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 12055.2, "quote_volume": 1289.6064, "trades": 12, "taker_buy_volume": 4251.4, "taker_buy_quote": 454.8998}, {"ts": 1769607600000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 4363.6, "quote_volume": 466.46884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607660000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 41332.1, "quote_volume": 4422.3829, "trades": 32, "taker_buy_volume": 37705.5, "taker_buy_quote": 4034.4885}, {"ts": 1769607720000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 7296.5, "quote_volume": 781.46833, "trades": 25, "taker_buy_volume": 1961.6, "taker_buy_quote": 210.13372}, {"ts": 1769607780000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 9451.4, "quote_volume": 1011.71774, "trades": 13, "taker_buy_volume": 1636.8, "taker_buy_quote": 175.30968}, {"ts": 1769607840000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 43343.3, "quote_volume": 4645.09598, "trades": 40, "taker_buy_volume": 13766.3, "taker_buy_quote": 1474.99546}, {"ts": 1769607900000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 137412.6, "quote_volume": 14714.80092, "trades": 107, "taker_buy_volume": 27989.2, "taker_buy_quote": 2997.68136}, {"ts": 1769607960000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 4853.9, "quote_volume": 519.51053, "trades": 14, "taker_buy_volume": 74.6, "taker_buy_quote": 7.98966}, {"ts": 1769608020000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2885.4, "quote_volume": 308.71467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608080000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 17166.9, "quote_volume": 1836.84624, "trades": 19, "taker_buy_volume": 11697.5, "taker_buy_quote": 1251.64278}, {"ts": 1769608140000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 10582.3, "quote_volume": 1131.24787, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608200000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 27985.3, "quote_volume": 2994.44485, "trades": 11, "taker_buy_volume": 26788.2, "taker_buy_quote": 2866.35515}, {"ts": 1769608260000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 4397.8, "quote_volume": 470.5646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608320000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 14589.5, "quote_volume": 1560.92561, "trades": 11, "taker_buy_volume": 6729.0, "taker_buy_quote": 720.003}, {"ts": 1769608380000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4209.0, "quote_volume": 449.97027, "trades": 10, "taker_buy_volume": 281.7, "taker_buy_quote": 30.1419}, {"ts": 1769608440000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 75005.8, "quote_volume": 8025.26067, "trades": 27, "taker_buy_volume": 68487.6, "taker_buy_quote": 7328.1732}, {"ts": 1769608500000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 3277.3, "quote_volume": 350.34337, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 5361.2, "quote_volume": 572.77517, "trades": 11, "taker_buy_volume": 482.0, "taker_buy_quote": 51.5258}, {"ts": 1769608620000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 4817.9, "quote_volume": 514.55172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608680000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 32234.8, "quote_volume": 3441.27767, "trades": 24, "taker_buy_volume": 16792.3, "taker_buy_quote": 1793.41764}, {"ts": 1769608740000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4088.6, "quote_volume": 436.73179, "trades": 4, "taker_buy_volume": 693.1, "taker_buy_quote": 74.09239}, {"ts": 1769608800000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 4584.5, "quote_volume": 489.64145, "trades": 10, "taker_buy_volume": 168.5, "taker_buy_quote": 18.01265}, {"ts": 1769608860000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 5585.0, "quote_volume": 596.76171, "trades": 5, "taker_buy_volume": 2837.1, "taker_buy_quote": 303.28599}, {"ts": 1769608920000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 6506.0, "quote_volume": 694.92873, "trades": 6, "taker_buy_volume": 879.3, "taker_buy_quote": 93.99717}, {"ts": 1769608980000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 9222.7, "quote_volume": 985.50614, "trades": 9, "taker_buy_volume": 5217.8, "taker_buy_quote": 557.78282}, {"ts": 1769609040000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 46316.4, "quote_volume": 4951.19728, "trades": 28, "taker_buy_volume": 43767.7, "taker_buy_quote": 4678.76713}, {"ts": 1769609100000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 4914.2, "quote_volume": 524.83656, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609160000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 10745.5, "quote_volume": 1147.32215, "trades": 14, "taker_buy_volume": 2808.9, "taker_buy_quote": 299.99052}, {"ts": 1769609220000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 43858.8, "quote_volume": 4679.73396, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609280000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 2605.8, "quote_volume": 277.81204, "trades": 10, "taker_buy_volume": 337.6, "taker_buy_quote": 36.02192}, {"ts": 1769609340000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 14419.1, "quote_volume": 1538.27116, "trades": 19, "taker_buy_volume": 307.1, "taker_buy_quote": 32.7835}, {"ts": 1769609400000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3799.2, "quote_volume": 404.99472, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609460000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 8834.2, "quote_volume": 941.74916, "trades": 7, "taker_buy_volume": 234.4, "taker_buy_quote": 25.01048}, {"ts": 1769609520000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 160339.1, "quote_volume": 17092.14806, "trades": 35, "taker_buy_volume": 4962.4, "taker_buy_quote": 528.99184}, {"ts": 1769609580000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 58586.2, "quote_volume": 6245.22158, "trades": 22, "taker_buy_volume": 15521.6, "taker_buy_quote": 1654.60256}, {"ts": 1769609640000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 13995.2, "quote_volume": 1491.65653, "trades": 10, "taker_buy_volume": 8474.3, "taker_buy_quote": 903.36038}, {"ts": 1769609700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 19343.6, "quote_volume": 2062.02776, "trades": 9, "taker_buy_volume": 17333.3, "taker_buy_quote": 1847.72978}, {"ts": 1769609760000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 7531.3, "quote_volume": 802.55238, "trades": 11, "taker_buy_volume": 288.1, "taker_buy_quote": 30.71146}, {"ts": 1769609820000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 11743.6, "quote_volume": 1250.6934, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769609880000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 30145.1, "quote_volume": 3210.27224, "trades": 22, "taker_buy_volume": 2081.5, "taker_buy_quote": 221.7751}, {"ts": 1769609940000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 35375.2, "quote_volume": 3763.35303, "trades": 21, "taker_buy_volume": 11449.3, "taker_buy_quote": 1218.20552}, {"ts": 1769610000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 197905.6, "quote_volume": 21038.46812, "trades": 60, "taker_buy_volume": 64704.2, "taker_buy_quote": 6879.1593}, {"ts": 1769610060000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 42508.3, "quote_volume": 4518.63229, "trades": 31, "taker_buy_volume": 14287.8, "taker_buy_quote": 1518.79314}, {"ts": 1769610120000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 13398.1, "quote_volume": 1425.17125, "trades": 16, "taker_buy_volume": 9532.2, "taker_buy_quote": 1014.22608}, {"ts": 1769610180000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3653.2, "quote_volume": 388.33516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610240000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 63553.7, "quote_volume": 6762.19949, "trades": 18, "taker_buy_volume": 59275.9, "taker_buy_quote": 6307.04157}, {"ts": 1769610300000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 9814.9, "quote_volume": 1044.31476, "trades": 9, "taker_buy_volume": 94.0, "taker_buy_quote": 10.011}, {"ts": 1769610360000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2184.8, "quote_volume": 232.4787, "trades": 7, "taker_buy_volume": 159.8, "taker_buy_quote": 17.0187}, {"ts": 1769610420000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 122345.0, "quote_volume": 13005.56172, "trades": 40, "taker_buy_volume": 1834.0, "taker_buy_quote": 195.1376}, {"ts": 1769610480000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 79831.8, "quote_volume": 8500.2395, "trades": 27, "taker_buy_volume": 66561.6, "taker_buy_quote": 7088.26296}, {"ts": 1769610540000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 4643.4, "quote_volume": 494.53243, "trades": 5, "taker_buy_volume": 103.3, "taker_buy_quote": 11.01178}, {"ts": 1769610600000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 56464.9, "quote_volume": 6012.67574, "trades": 52, "taker_buy_volume": 25758.2, "taker_buy_quote": 2743.20384}, {"ts": 1769610660000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 33712.6, "quote_volume": 3590.78486, "trades": 54, "taker_buy_volume": 6638.7, "taker_buy_quote": 707.24277}, {"ts": 1769610720000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 41834.4, "quote_volume": 4459.36543, "trades": 32, "taker_buy_volume": 28880.4, "taker_buy_quote": 3078.65064}, {"ts": 1769610780000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 8209.0, "quote_volume": 875.24737, "trades": 26, "taker_buy_volume": 3149.9, "taker_buy_quote": 335.97475}, {"ts": 1769610840000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 21489.0, "quote_volume": 2292.65534, "trades": 48, "taker_buy_volume": 8625.6, "taker_buy_quote": 919.6903}, {"ts": 1769610900000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 73613.8, "quote_volume": 7862.20669, "trades": 43, "taker_buy_volume": 41738.6, "taker_buy_quote": 4458.67499}, {"ts": 1769610960000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 20532.6, "quote_volume": 2191.39814, "trades": 26, "taker_buy_volume": 5265.0, "taker_buy_quote": 561.7755}, {"ts": 1769611020000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 12485.9, "quote_volume": 1331.27789, "trades": 38, "taker_buy_volume": 586.3, "taker_buy_quote": 62.54342}, {"ts": 1769611080000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 52661.2, "quote_volume": 5611.70307, "trades": 22, "taker_buy_volume": 1250.6, "taker_buy_quote": 133.31396}, {"ts": 1769611140000, "open": 0.1066, "high": 0.1067, "low": 0.1064, "close": 0.1065, "volume": 8617.3, "quote_volume": 918.22611, "trades": 36, "taker_buy_volume": 1463.5, "taker_buy_quote": 156.01097}, {"ts": 1769611200000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 121802.4, "quote_volume": 12968.77734, "trades": 61, "taker_buy_volume": 85883.1, "taker_buy_quote": 9146.55861}, {"ts": 1769611260000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 26096.0, "quote_volume": 2779.10988, "trades": 30, "taker_buy_volume": 20095.4, "taker_buy_quote": 2140.1789}, {"ts": 1769611320000, "open": 0.1064, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 42512.6, "quote_volume": 4529.33433, "trades": 51, "taker_buy_volume": 37249.2, "taker_buy_quote": 3968.84031}, {"ts": 1769611380000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 23204.3, "quote_volume": 2473.57838, "trades": 21, "taker_buy_volume": 75.1, "taker_buy_quote": 8.00566}, {"ts": 1769611440000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 36227.1, "quote_volume": 3861.30489, "trades": 20, "taker_buy_volume": 29312.4, "taker_buy_quote": 3124.70184}, {"ts": 1769611500000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 11477.2, "quote_volume": 1223.12932, "trades": 22, "taker_buy_volume": 7631.5, "taker_buy_quote": 813.5179}, {"ts": 1769611560000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 13516.9, "quote_volume": 1439.42461, "trades": 41, "taker_buy_volume": 6856.9, "taker_buy_quote": 730.25985}, {"ts": 1769611620000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 6036.8, "quote_volume": 642.15094, "trades": 17, "taker_buy_volume": 787.4, "taker_buy_quote": 83.81436}, {"ts": 1769611680000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 51348.9, "quote_volume": 5461.19923, "trades": 39, "taker_buy_volume": 39947.4, "taker_buy_quote": 4249.19509}, {"ts": 1769611740000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 12231.2, "quote_volume": 1303.45096, "trades": 32, "taker_buy_volume": 8269.7, "taker_buy_quote": 881.13742}, {"ts": 1769611800000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 24615.0, "quote_volume": 2623.97671, "trades": 14, "taker_buy_volume": 177.1, "taker_buy_quote": 18.89657}, {"ts": 1769611860000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4479.5, "quote_volume": 477.06675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611920000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 6486.7, "quote_volume": 690.83355, "trades": 12, "taker_buy_volume": 150.0, "taker_buy_quote": 15.975}, {"ts": 1769611980000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 3872.1, "quote_volume": 411.99895, "trades": 6, "taker_buy_volume": 75.1, "taker_buy_quote": 7.99815}, {"ts": 1769612040000, "open": 0.1064, "high": 0.1067, "low": 0.1063, "close": 0.1066, "volume": 16265.1, "quote_volume": 1731.69051, "trades": 29, "taker_buy_volume": 4775.3, "taker_buy_quote": 508.54754}, {"ts": 1769612100000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 4452.6, "quote_volume": 474.2019, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612160000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 3318.2, "quote_volume": 353.06141, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612220000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 4136.2, "quote_volume": 440.24437, "trades": 8, "taker_buy_volume": 49.3, "taker_buy_quote": 5.25045}, {"ts": 1769612280000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2284.3, "quote_volume": 243.15349, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612340000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4660.5, "quote_volume": 495.8772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612400000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 10197.7, "quote_volume": 1085.83848, "trades": 9, "taker_buy_volume": 6694.9, "taker_buy_quote": 713.02287}, {"ts": 1769612460000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 7940.4, "quote_volume": 846.26369, "trades": 16, "taker_buy_volume": 3060.8, "taker_buy_quote": 326.28128}, {"ts": 1769612520000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 19083.6, "quote_volume": 2034.03252, "trades": 11, "taker_buy_volume": 11935.7, "taker_buy_quote": 1272.35592}, {"ts": 1769612580000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 25734.3, "quote_volume": 2745.85918, "trades": 20, "taker_buy_volume": 19499.2, "taker_buy_quote": 2080.57401}, {"ts": 1769612640000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 7111.3, "quote_volume": 758.61845, "trades": 15, "taker_buy_volume": 143.0, "taker_buy_quote": 15.26747}, {"ts": 1769612700000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 14424.2, "quote_volume": 1537.97836, "trades": 21, "taker_buy_volume": 2355.5, "taker_buy_quote": 251.22124}, {"ts": 1769612760000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 17168.1, "quote_volume": 1832.63496, "trades": 14, "taker_buy_volume": 8258.0, "taker_buy_quote": 881.9544}, {"ts": 1769612820000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 30564.9, "quote_volume": 3254.38779, "trades": 22, "taker_buy_volume": 16215.9, "taker_buy_quote": 1726.99335}, {"ts": 1769612880000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 14235.8, "quote_volume": 1513.91969, "trades": 12, "taker_buy_volume": 5345.8, "taker_buy_quote": 568.79312}, {"ts": 1769612940000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 69674.9, "quote_volume": 7406.48136, "trades": 25, "taker_buy_volume": 50035.9, "taker_buy_quote": 5318.85566}, {"ts": 1769613000000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 153423.1, "quote_volume": 16295.88905, "trades": 49, "taker_buy_volume": 33141.8, "taker_buy_quote": 3521.55971}, {"ts": 1769613060000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 69691.0, "quote_volume": 7400.86008, "trades": 27, "taker_buy_volume": 57780.4, "taker_buy_quote": 6136.27848}, {"ts": 1769613120000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 25935.6, "quote_volume": 2751.9696, "trades": 48, "taker_buy_volume": 4114.5, "taker_buy_quote": 436.75089}, {"ts": 1769613180000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 136736.2, "quote_volume": 14493.68414, "trades": 73, "taker_buy_volume": 48137.4, "taker_buy_quote": 5103.60439}, {"ts": 1769613240000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 147546.3, "quote_volume": 15625.53009, "trades": 89, "taker_buy_volume": 65123.9, "taker_buy_quote": 6896.85443}, {"ts": 1769613300000, "open": 0.1059, "high": 0.1061, "low": 0.1057, "close": 0.1058, "volume": 90179.1, "quote_volume": 9553.5222, "trades": 91, "taker_buy_volume": 17819.3, "taker_buy_quote": 1888.54447}, {"ts": 1769613360000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 81904.4, "quote_volume": 8675.20737, "trades": 66, "taker_buy_volume": 72339.4, "taker_buy_quote": 7660.66366}, {"ts": 1769613420000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 21660.9, "quote_volume": 2296.37864, "trades": 50, "taker_buy_volume": 11598.0, "taker_buy_quote": 1229.58111}, {"ts": 1769613480000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 160243.4, "quote_volume": 16969.77606, "trades": 27, "taker_buy_volume": 156002.5, "taker_buy_quote": 16520.66475}, {"ts": 1769613540000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 30460.1, "quote_volume": 3228.44393, "trades": 28, "taker_buy_volume": 16219.4, "taker_buy_quote": 1719.2564}, {"ts": 1769613600000, "open": 0.1059, "high": 0.1063, "low": 0.1059, "close": 0.1062, "volume": 50546.8, "quote_volume": 5363.82363, "trades": 45, "taker_buy_volume": 38661.6, "taker_buy_quote": 4103.04667}, {"ts": 1769613660000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 71332.7, "quote_volume": 7575.56098, "trades": 66, "taker_buy_volume": 33865.0, "taker_buy_quote": 3596.49124}, {"ts": 1769613720000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 32514.1, "quote_volume": 3452.77108, "trades": 21, "taker_buy_volume": 24497.2, "taker_buy_quote": 2601.60264}, {"ts": 1769613780000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 13220.7, "quote_volume": 1404.09639, "trades": 15, "taker_buy_volume": 580.5, "taker_buy_quote": 61.70715}, {"ts": 1769613840000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 6467.2, "quote_volume": 686.9576, "trades": 13, "taker_buy_volume": 1409.6, "taker_buy_quote": 149.84048}, {"ts": 1769613900000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 51312.1, "quote_volume": 5449.03753, "trades": 46, "taker_buy_volume": 21352.5, "taker_buy_quote": 2267.6355}, {"ts": 1769613960000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 13683.3, "quote_volume": 1453.13607, "trades": 23, "taker_buy_volume": 8806.3, "taker_buy_quote": 935.22906}, {"ts": 1769614020000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 19972.9, "quote_volume": 2122.93518, "trades": 16, "taker_buy_volume": 16613.4, "taker_buy_quote": 1766.00442}, {"ts": 1769614080000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 50814.2, "quote_volume": 5406.29496, "trades": 18, "taker_buy_volume": 46111.7, "taker_buy_quote": 4906.28488}, {"ts": 1769614140000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 3393.2, "quote_volume": 360.69995, "trades": 15, "taker_buy_volume": 1113.7, "taker_buy_quote": 118.40113}, {"ts": 1769614200000, "open": 0.1062, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 22953.9, "quote_volume": 2437.4968, "trades": 38, "taker_buy_volume": 2815.9, "taker_buy_quote": 299.31091}, {"ts": 1769614260000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 78057.0, "quote_volume": 8289.76496, "trades": 24, "taker_buy_volume": 69728.7, "taker_buy_quote": 7405.2995}, {"ts": 1769614320000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 10149.7, "quote_volume": 1077.60299, "trades": 23, "taker_buy_volume": 242.8, "taker_buy_quote": 25.78536}, {"ts": 1769614380000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 6662.6, "quote_volume": 707.21814, "trades": 9, "taker_buy_volume": 1235.7, "taker_buy_quote": 131.23134}, {"ts": 1769614440000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3194.8, "quote_volume": 339.14972, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614500000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 34296.5, "quote_volume": 3641.98006, "trades": 20, "taker_buy_volume": 31163.0, "taker_buy_quote": 3309.45293}, {"ts": 1769614560000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 42777.2, "quote_volume": 4544.92835, "trades": 43, "taker_buy_volume": 9786.4, "taker_buy_quote": 1040.44486}, {"ts": 1769614620000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 6159.7, "quote_volume": 654.78625, "trades": 7, "taker_buy_volume": 101.4, "taker_buy_quote": 10.78896}, {"ts": 1769614680000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2175.7, "quote_volume": 231.29384, "trades": 5, "taker_buy_volume": 169.3, "taker_buy_quote": 18.01352}, {"ts": 1769614740000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 8774.3, "quote_volume": 932.70809, "trades": 15, "taker_buy_volume": 148.2, "taker_buy_quote": 15.75366}, {"ts": 1769614800000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 4803.2, "quote_volume": 510.69024, "trades": 7, "taker_buy_volume": 1100.8, "taker_buy_quote": 117.12512}, {"ts": 1769614860000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 13141.8, "quote_volume": 1396.63506, "trades": 17, "taker_buy_volume": 8636.5, "taker_buy_quote": 918.05995}, {"ts": 1769614920000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 3885.3, "quote_volume": 412.64805, "trades": 6, "taker_buy_volume": 291.9, "taker_buy_quote": 31.02897}, {"ts": 1769614980000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 14293.8, "quote_volume": 1519.44036, "trades": 35, "taker_buy_volume": 4297.4, "taker_buy_quote": 456.82304}, {"ts": 1769615040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 6873.5, "quote_volume": 730.65805, "trades": 18, "taker_buy_volume": 198.2, "taker_buy_quote": 21.07366}, {"ts": 1769615100000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 3991.8, "quote_volume": 424.24186, "trades": 12, "taker_buy_volume": 355.8, "taker_buy_quote": 37.82907}, {"ts": 1769615160000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 201483.0, "quote_volume": 21457.05955, "trades": 66, "taker_buy_volume": 151540.6, "taker_buy_quote": 16139.01778}, {"ts": 1769615220000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.106, "volume": 42000.8, "quote_volume": 4459.75118, "trades": 58, "taker_buy_volume": 14584.1, "taker_buy_quote": 1548.92142}, {"ts": 1769615280000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 16979.0, "quote_volume": 1801.37204, "trades": 23, "taker_buy_volume": 13243.7, "taker_buy_quote": 1405.15657}, {"ts": 1769615340000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 32050.2, "quote_volume": 3400.10709, "trades": 21, "taker_buy_volume": 27710.1, "taker_buy_quote": 2940.04161}, {"ts": 1769615400000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 21078.6, "quote_volume": 2236.33972, "trades": 28, "taker_buy_volume": 6659.9, "taker_buy_quote": 706.62482}, {"ts": 1769615460000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 44354.5, "quote_volume": 4705.96552, "trades": 28, "taker_buy_volume": 38785.9, "taker_buy_quote": 4115.28569}, {"ts": 1769615520000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 26624.2, "quote_volume": 2824.82762, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615580000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 5589.5, "quote_volume": 593.50504, "trades": 26, "taker_buy_volume": 1848.8, "taker_buy_quote": 196.35103}, {"ts": 1769615640000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 9172.8, "quote_volume": 973.74117, "trades": 21, "taker_buy_volume": 2714.0, "taker_buy_quote": 288.2268}, {"ts": 1769615700000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 11997.1, "quote_volume": 1275.27063, "trades": 20, "taker_buy_volume": 8629.7, "taker_buy_quote": 917.34652}, {"ts": 1769615760000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 5369.1, "quote_volume": 570.19842, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615820000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 3842.0, "quote_volume": 407.91281, "trades": 22, "taker_buy_volume": 1174.6, "taker_buy_quote": 124.75949}, {"ts": 1769615880000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3820.6, "quote_volume": 405.57755, "trades": 10, "taker_buy_volume": 84.8, "taker_buy_quote": 9.00576}, {"ts": 1769615940000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 11361.3, "quote_volume": 1205.47732, "trades": 21, "taker_buy_volume": 6214.5, "taker_buy_quote": 659.40184}, {"ts": 1769616000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 3105.0, "quote_volume": 329.4405, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616060000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3175.2, "quote_volume": 336.94059, "trades": 14, "taker_buy_volume": 518.7, "taker_buy_quote": 55.08594}, {"ts": 1769616120000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 6364.9, "quote_volume": 675.10757, "trades": 25, "taker_buy_volume": 796.0, "taker_buy_quote": 84.4556}, {"ts": 1769616180000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 72540.9, "quote_volume": 7689.67104, "trades": 49, "taker_buy_volume": 42164.5, "taker_buy_quote": 4469.58408}, {"ts": 1769616240000, "open": 0.106, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 36123.6, "quote_volume": 3828.79187, "trades": 25, "taker_buy_volume": 19037.8, "taker_buy_quote": 2018.01529}, {"ts": 1769616300000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 5697.6, "quote_volume": 603.69703, "trades": 16, "taker_buy_volume": 1048.8, "taker_buy_quote": 111.1728}, {"ts": 1769616360000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 20676.4, "quote_volume": 2191.55432, "trades": 19, "taker_buy_volume": 15487.0, "taker_buy_quote": 1641.622}, {"ts": 1769616420000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 88255.7, "quote_volume": 9346.51252, "trades": 59, "taker_buy_volume": 9482.4, "taker_buy_quote": 1004.30561}, {"ts": 1769616480000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 47944.0, "quote_volume": 5074.57993, "trades": 38, "taker_buy_volume": 8361.3, "taker_buy_quote": 884.63451}, {"ts": 1769616540000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1930.3, "quote_volume": 204.22574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616600000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 4495.7, "quote_volume": 476.11622, "trades": 14, "taker_buy_volume": 733.1, "taker_buy_quote": 77.65688}, {"ts": 1769616660000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 6800.1, "quote_volume": 720.44027, "trades": 5, "taker_buy_volume": 3096.8, "taker_buy_quote": 328.2608}, {"ts": 1769616720000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 10342.1, "quote_volume": 1095.09088, "trades": 18, "taker_buy_volume": 4652.8, "taker_buy_quote": 492.73152}, {"ts": 1769616780000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 32409.1, "quote_volume": 3428.90631, "trades": 28, "taker_buy_volume": 12513.7, "taker_buy_quote": 1323.97299}, {"ts": 1769616840000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 82492.1, "quote_volume": 8719.12729, "trades": 44, "taker_buy_volume": 16912.9, "taker_buy_quote": 1787.70204}, {"ts": 1769616900000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 11109.1, "quote_volume": 1175.20693, "trades": 31, "taker_buy_volume": 1209.5, "taker_buy_quote": 127.98312}, {"ts": 1769616960000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 7517.6, "quote_volume": 794.87271, "trades": 23, "taker_buy_volume": 1015.8, "taker_buy_quote": 107.4792}, {"ts": 1769617020000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 2834.1, "quote_volume": 299.58541, "trades": 6, "taker_buy_volume": 210.4, "taker_buy_quote": 22.26032}, {"ts": 1769617080000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 6273.5, "quote_volume": 663.7363, "trades": 15, "taker_buy_volume": 153.7, "taker_buy_quote": 16.26146}, {"ts": 1769617140000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5108.8, "quote_volume": 540.48229, "trades": 12, "taker_buy_volume": 335.3, "taker_buy_quote": 35.47474}, {"ts": 1769617200000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 19263.2, "quote_volume": 2039.04735, "trades": 15, "taker_buy_volume": 7119.8, "taker_buy_quote": 754.00123}, {"ts": 1769617260000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 5799.1, "quote_volume": 614.21965, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617320000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 73426.9, "quote_volume": 7772.66969, "trades": 24, "taker_buy_volume": 38640.1, "taker_buy_quote": 4091.98659}, {"ts": 1769617380000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 7552.4, "quote_volume": 799.66998, "trades": 10, "taker_buy_volume": 5112.3, "taker_buy_quote": 541.47993}, {"ts": 1769617440000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 5038.7, "quote_volume": 533.61816, "trades": 9, "taker_buy_volume": 198.3, "taker_buy_quote": 21.0198}, {"ts": 1769617500000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 26037.3, "quote_volume": 2759.64907, "trades": 14, "taker_buy_volume": 22990.0, "taker_buy_quote": 2436.94}, {"ts": 1769617560000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 17464.4, "quote_volume": 1851.0108, "trades": 15, "taker_buy_volume": 9768.4, "taker_buy_quote": 1035.4504}, {"ts": 1769617620000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 9966.5, "quote_volume": 1056.26133, "trades": 12, "taker_buy_volume": 2270.7, "taker_buy_quote": 240.7294}, {"ts": 1769617680000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1063, "volume": 13582.0, "quote_volume": 1443.66547, "trades": 33, "taker_buy_volume": 6191.1, "taker_buy_quote": 658.06984}, {"ts": 1769617740000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1369.0, "quote_volume": 145.53498, "trades": 3, "taker_buy_volume": 102.8, "taker_buy_quote": 10.93792}, {"ts": 1769617800000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 26360.0, "quote_volume": 2803.48219, "trades": 38, "taker_buy_volume": 9136.4, "taker_buy_quote": 972.06315}, {"ts": 1769617860000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 12682.7, "quote_volume": 1347.5323, "trades": 22, "taker_buy_volume": 1088.3, "taker_buy_quote": 115.69476}, {"ts": 1769617920000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 59803.6, "quote_volume": 6351.11793, "trades": 25, "taker_buy_volume": 55120.1, "taker_buy_quote": 5853.75462}, {"ts": 1769617980000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 27046.7, "quote_volume": 2872.02566, "trades": 5, "taker_buy_volume": 23707.9, "taker_buy_quote": 2517.77898}, {"ts": 1769618040000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 26108.0, "quote_volume": 2770.18517, "trades": 17, "taker_buy_volume": 1263.7, "taker_buy_quote": 134.20494}, {"ts": 1769618100000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 3542.3, "quote_volume": 375.83803, "trades": 7, "taker_buy_volume": 49.5, "taker_buy_quote": 5.25195}, {"ts": 1769618160000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2527.1, "quote_volume": 268.12531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618220000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 42633.0, "quote_volume": 4525.03939, "trades": 27, "taker_buy_volume": 30269.0, "taker_buy_quote": 3212.93705}, {"ts": 1769618280000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 6881.6, "quote_volume": 730.50742, "trades": 14, "taker_buy_volume": 1545.0, "taker_buy_quote": 164.079}, {"ts": 1769618340000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 5292.1, "quote_volume": 561.93846, "trades": 10, "taker_buy_volume": 2114.7, "taker_buy_quote": 224.58114}, {"ts": 1769618400000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 4366.5, "quote_volume": 463.28565, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618460000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 4776.4, "quote_volume": 506.31444, "trades": 14, "taker_buy_volume": 235.9, "taker_buy_quote": 25.02144}, {"ts": 1769618520000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 4447.4, "quote_volume": 470.94999, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 95.31}, {"ts": 1769618580000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 68390.6, "quote_volume": 7236.07915, "trades": 43, "taker_buy_volume": 44490.2, "taker_buy_quote": 4707.44036}, {"ts": 1769618640000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 7067.6, "quote_volume": 748.42456, "trades": 13, "taker_buy_volume": 6724.8, "taker_buy_quote": 712.15632}, {"ts": 1769618700000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 4337.4, "quote_volume": 459.82951, "trades": 15, "taker_buy_volume": 3882.5, "taker_buy_quote": 411.63255}, {"ts": 1769618760000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 12037.6, "quote_volume": 1277.63708, "trades": 17, "taker_buy_volume": 11595.1, "taker_buy_quote": 1230.68783}, {"ts": 1769618820000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 12329.5, "quote_volume": 1309.45299, "trades": 18, "taker_buy_volume": 11951.5, "taker_buy_quote": 1269.33234}, {"ts": 1769618880000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 476.1, "quote_volume": 50.53926, "trades": 4, "taker_buy_volume": 250.5, "taker_buy_quote": 26.6031}, {"ts": 1769618940000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 687.7, "quote_volume": 72.98571, "trades": 5, "taker_buy_volume": 207.4, "taker_buy_quote": 22.02588}, {"ts": 1769619000000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 956.0, "quote_volume": 101.51778, "trades": 11, "taker_buy_volume": 665.1, "taker_buy_quote": 70.63362}, {"ts": 1769619060000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2904.5, "quote_volume": 308.28015, "trades": 10, "taker_buy_volume": 1192.9, "taker_buy_quote": 126.67939}, {"ts": 1769619120000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 654.9, "quote_volume": 69.4543, "trades": 6, "taker_buy_volume": 349.0, "taker_buy_quote": 37.0289}, {"ts": 1769619180000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 6388.0, "quote_volume": 677.55214, "trades": 14, "taker_buy_volume": 3363.1, "taker_buy_quote": 356.82491}, {"ts": 1769619240000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 17812.4, "quote_volume": 1891.67688, "trades": 17, "taker_buy_volume": 12420.3, "taker_buy_quote": 1319.03586}, {"ts": 1769619300000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 11725.6, "quote_volume": 1246.4991, "trades": 20, "taker_buy_volume": 6273.5, "taker_buy_quote": 666.94087}, {"ts": 1769619360000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1822.4, "quote_volume": 193.63871, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619420000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 12165.8, "quote_volume": 1290.93329, "trades": 11, "taker_buy_volume": 88.0, "taker_buy_quote": 9.3456}, {"ts": 1769619480000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 32658.5, "quote_volume": 3465.17321, "trades": 19, "taker_buy_volume": 2448.1, "taker_buy_quote": 259.84977}, {"ts": 1769619540000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 540.2, "quote_volume": 57.28415, "trades": 3, "taker_buy_volume": 229.5, "taker_buy_quote": 24.34995}, {"ts": 1769619600000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 29374.2, "quote_volume": 3116.60262, "trades": 14, "taker_buy_volume": 27691.7, "taker_buy_quote": 2938.08937}, {"ts": 1769619660000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1818.9, "quote_volume": 193.03864, "trades": 11, "taker_buy_volume": 1582.0, "taker_buy_quote": 167.90355}, {"ts": 1769619720000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1840.2, "quote_volume": 195.61326, "trades": 16, "taker_buy_volume": 491.0, "taker_buy_quote": 52.1933}, {"ts": 1769619780000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 2594.1, "quote_volume": 275.72297, "trades": 12, "taker_buy_volume": 1949.4, "taker_buy_quote": 207.22122}, {"ts": 1769619840000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 14481.3, "quote_volume": 1539.32388, "trades": 17, "taker_buy_volume": 2049.3, "taker_buy_quote": 217.84059}, {"ts": 1769619900000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 31269.6, "quote_volume": 3321.52155, "trades": 49, "taker_buy_volume": 7044.8, "taker_buy_quote": 748.74248}, {"ts": 1769619960000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4595.6, "quote_volume": 487.80048, "trades": 17, "taker_buy_volume": 1355.2, "taker_buy_quote": 143.92224}, {"ts": 1769620020000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 3082.4, "quote_volume": 327.43486, "trades": 10, "taker_buy_volume": 1752.4, "taker_buy_quote": 186.18886}, {"ts": 1769620080000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 7198.0, "quote_volume": 763.72383, "trades": 18, "taker_buy_volume": 2992.8, "taker_buy_quote": 317.56247}, {"ts": 1769620140000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 731.3, "quote_volume": 77.58245, "trades": 8, "taker_buy_volume": 276.0, "taker_buy_quote": 29.2836}, {"ts": 1769620200000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 3333.5, "quote_volume": 354.18759, "trades": 17, "taker_buy_volume": 2795.4, "taker_buy_quote": 297.06115}, {"ts": 1769620260000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 496.2, "quote_volume": 52.71244, "trades": 4, "taker_buy_volume": 160.0, "taker_buy_quote": 17.008}, {"ts": 1769620320000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1062, "volume": 3244.2, "quote_volume": 344.80995, "trades": 16, "taker_buy_volume": 2378.6, "taker_buy_quote": 252.85553}, {"ts": 1769620380000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7566.2, "quote_volume": 804.14802, "trades": 14, "taker_buy_volume": 317.5, "taker_buy_quote": 33.75025}, {"ts": 1769620440000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7726.7, "quote_volume": 821.32521, "trades": 7, "taker_buy_volume": 7496.7, "taker_buy_quote": 796.89921}, {"ts": 1769620500000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 250.9, "quote_volume": 26.64558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620560000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 2315.2, "quote_volume": 246.08834, "trades": 6, "taker_buy_volume": 2141.0, "taker_buy_quote": 227.5883}, {"ts": 1769620620000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 13753.6, "quote_volume": 1460.63232, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620680000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1395.3, "quote_volume": 148.13307, "trades": 10, "taker_buy_volume": 917.4, "taker_buy_quote": 97.42788}, {"ts": 1769620740000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 35211.3, "quote_volume": 3739.44853, "trades": 10, "taker_buy_volume": 34813.2, "taker_buy_quote": 3697.17031}, {"ts": 1769620800000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1479.8, "quote_volume": 157.25404, "trades": 13, "taker_buy_volume": 754.6, "taker_buy_quote": 80.21398}, {"ts": 1769620860000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 2014.8, "quote_volume": 213.99803, "trades": 10, "taker_buy_volume": 262.7, "taker_buy_quote": 27.92501}, {"ts": 1769620920000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 28371.5, "quote_volume": 3010.44091, "trades": 15, "taker_buy_volume": 21102.3, "taker_buy_quote": 2239.17879}, {"ts": 1769620980000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 2727.8, "quote_volume": 289.39706, "trades": 6, "taker_buy_volume": 1324.3, "taker_buy_quote": 140.50823}, {"ts": 1769621040000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 23365.2, "quote_volume": 2480.04982, "trades": 11, "taker_buy_volume": 22464.0, "taker_buy_quote": 2384.51766}, {"ts": 1769621100000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 11811.1, "quote_volume": 1251.9766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621160000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 1409.4, "quote_volume": 149.54114, "trades": 6, "taker_buy_volume": 1075.5, "taker_buy_quote": 114.12315}, {"ts": 1769621220000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 1107.7, "quote_volume": 117.49155, "trades": 10, "taker_buy_volume": 188.6, "taker_buy_quote": 20.01046}, {"ts": 1769621280000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1911.6, "quote_volume": 202.63715, "trades": 8, "taker_buy_volume": 75.5, "taker_buy_quote": 8.01055}, {"ts": 1769621340000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 773.2, "quote_volume": 81.9592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621400000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 33255.0, "quote_volume": 3523.70486, "trades": 16, "taker_buy_volume": 19177.9, "taker_buy_quote": 2032.8574}, {"ts": 1769621460000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 82313.3, "quote_volume": 8697.05257, "trades": 63, "taker_buy_volume": 39481.2, "taker_buy_quote": 4171.53684}, {"ts": 1769621520000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 4703.4, "quote_volume": 497.60162, "trades": 14, "taker_buy_volume": 2162.0, "taker_buy_quote": 228.7396}, {"ts": 1769621580000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 46997.2, "quote_volume": 4972.54574, "trades": 25, "taker_buy_volume": 45885.8, "taker_buy_quote": 4854.99274}, {"ts": 1769621640000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1734.1, "quote_volume": 183.34524, "trades": 8, "taker_buy_volume": 147.8, "taker_buy_quote": 15.63724}, {"ts": 1769621700000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 6903.1, "quote_volume": 730.72106, "trades": 14, "taker_buy_volume": 4786.8, "taker_buy_quote": 506.60489}, {"ts": 1769621760000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 339.4, "quote_volume": 35.94848, "trades": 2, "taker_buy_volume": 60.2, "taker_buy_quote": 6.3812}, {"ts": 1769621820000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 12967.2, "quote_volume": 1375.77532, "trades": 20, "taker_buy_volume": 11182.7, "taker_buy_quote": 1186.47006}, {"ts": 1769621880000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 3249.5, "quote_volume": 344.73775, "trades": 13, "taker_buy_volume": 713.7, "taker_buy_quote": 75.733}, {"ts": 1769621940000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 106793.8, "quote_volume": 11340.69459, "trades": 41, "taker_buy_volume": 70609.6, "taker_buy_quote": 7498.04482}, {"ts": 1769622000000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 3068.3, "quote_volume": 325.54663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769622060000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1792.3, "quote_volume": 190.14323, "trades": 13, "taker_buy_volume": 264.1, "taker_buy_quote": 28.02101}, {"ts": 1769622120000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1062, "volume": 1762.1, "quote_volume": 187.06507, "trades": 13, "taker_buy_volume": 1454.9, "taker_buy_quote": 154.4934}, {"ts": 1769622180000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 57451.7, "quote_volume": 6104.46832, "trades": 30, "taker_buy_volume": 24162.8, "taker_buy_quote": 2569.18714}, {"ts": 1769622240000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 16470.4, "quote_volume": 1750.93651, "trades": 16, "taker_buy_volume": 9672.2, "taker_buy_quote": 1028.16333}, {"ts": 1769622300000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 10748.4, "quote_volume": 1143.63822, "trades": 15, "taker_buy_volume": 1374.8, "taker_buy_quote": 146.28718}, {"ts": 1769622360000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 2209.0, "quote_volume": 234.95354, "trades": 8, "taker_buy_volume": 94.0, "taker_buy_quote": 10.011}, {"ts": 1769622420000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 38715.1, "quote_volume": 4119.21974, "trades": 25, "taker_buy_volume": 20716.0, "taker_buy_quote": 2204.1824}, {"ts": 1769622480000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 10269.1, "quote_volume": 1092.25491, "trades": 25, "taker_buy_volume": 8491.7, "taker_buy_quote": 903.31729}, {"ts": 1769622540000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 722.5, "quote_volume": 76.82245, "trades": 6, "taker_buy_volume": 207.0, "taker_buy_quote": 22.0248}, {"ts": 1769622600000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 29851.6, "quote_volume": 3180.79398, "trades": 56, "taker_buy_volume": 23989.9, "taker_buy_quote": 2556.35921}, {"ts": 1769622660000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 61200.6, "quote_volume": 6512.37536, "trades": 27, "taker_buy_volume": 59149.2, "taker_buy_quote": 6294.0867}, {"ts": 1769622720000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 51965.9, "quote_volume": 5545.85126, "trades": 51, "taker_buy_volume": 51534.3, "taker_buy_quote": 5499.8502}, {"ts": 1769622780000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 55502.1, "quote_volume": 5930.87376, "trades": 56, "taker_buy_volume": 36939.9, "taker_buy_quote": 3947.65211}, {"ts": 1769622840000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 209555.5, "quote_volume": 22418.43253, "trades": 96, "taker_buy_volume": 134339.4, "taker_buy_quote": 14373.35638}, {"ts": 1769622900000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 20782.0, "quote_volume": 2220.33932, "trades": 17, "taker_buy_volume": 6889.1, "taker_buy_quote": 736.44479}, {"ts": 1769622960000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 298085.2, "quote_volume": 31834.53999, "trades": 69, "taker_buy_volume": 3451.8, "taker_buy_quote": 368.65224}, {"ts": 1769623020000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 5741.5, "quote_volume": 612.5493, "trades": 16, "taker_buy_volume": 75.0, "taker_buy_quote": 8.0025}, {"ts": 1769623080000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3545.2, "quote_volume": 377.91832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623140000, "open": 0.1066, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 95653.6, "quote_volume": 10196.64678, "trades": 48, "taker_buy_volume": 69799.0, "taker_buy_quote": 7440.58373}, {"ts": 1769623200000, "open": 0.1066, "high": 0.1066, "low": 0.1062, "close": 0.1062, "volume": 212080.1, "quote_volume": 22561.25891, "trades": 126, "taker_buy_volume": 61033.4, "taker_buy_quote": 6497.93349}, {"ts": 1769623260000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 184583.0, "quote_volume": 19596.50256, "trades": 90, "taker_buy_volume": 51405.8, "taker_buy_quote": 5462.21328}, {"ts": 1769623320000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 76778.0, "quote_volume": 8140.81695, "trades": 46, "taker_buy_volume": 53474.2, "taker_buy_quote": 5670.50927}, {"ts": 1769623380000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 14177.3, "quote_volume": 1503.96581, "trades": 22, "taker_buy_volume": 11173.9, "taker_buy_quote": 1185.55079}, {"ts": 1769623440000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 7219.8, "quote_volume": 766.34265, "trades": 17, "taker_buy_volume": 2864.8, "taker_buy_quote": 304.24749}, {"ts": 1769623500000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 9536.0, "quote_volume": 1013.65545, "trades": 20, "taker_buy_volume": 8120.5, "taker_buy_quote": 863.20915}, {"ts": 1769623560000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1699.1, "quote_volume": 180.62469, "trades": 29, "taker_buy_volume": 1252.8, "taker_buy_quote": 133.183}, {"ts": 1769623620000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 7025.1, "quote_volume": 747.21752, "trades": 26, "taker_buy_volume": 6378.1, "taker_buy_quote": 678.4386}, {"ts": 1769623680000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3737.7, "quote_volume": 397.52619, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623740000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1063, "volume": 35815.2, "quote_volume": 3807.31653, "trades": 12, "taker_buy_volume": 34978.8, "taker_buy_quote": 3718.4344}, {"ts": 1769623800000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2661.3, "quote_volume": 283.08985, "trades": 9, "taker_buy_volume": 1936.6, "taker_buy_quote": 206.05424}, {"ts": 1769623860000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 659.5, "quote_volume": 70.10485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623920000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3012.2, "quote_volume": 320.4731, "trades": 17, "taker_buy_volume": 1862.4, "taker_buy_quote": 198.15936}, {"ts": 1769623980000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1179.4, "quote_volume": 125.48816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624040000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1202.5, "quote_volume": 127.946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624100000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 1330.8, "quote_volume": 141.60732, "trades": 5, "taker_buy_volume": 102.0, "taker_buy_quote": 10.863}, {"ts": 1769624160000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 32721.5, "quote_volume": 3484.81252, "trades": 20, "taker_buy_volume": 32449.2, "taker_buy_quote": 3455.8398}, {"ts": 1769624220000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 9214.3, "quote_volume": 981.11672, "trades": 19, "taker_buy_volume": 83.6, "taker_buy_quote": 8.9034}, {"ts": 1769624280000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 19818.0, "quote_volume": 2108.65306, "trades": 14, "taker_buy_volume": 19213.6, "taker_buy_quote": 2044.3449}, {"ts": 1769624340000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 5152.6, "quote_volume": 547.82829, "trades": 11, "taker_buy_volume": 84.6, "taker_buy_quote": 9.00144}, {"ts": 1769624400000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 6431.6, "quote_volume": 684.80758, "trades": 18, "taker_buy_volume": 5913.8, "taker_buy_quote": 629.69884}, {"ts": 1769624460000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2728.3, "quote_volume": 290.50729, "trades": 7, "taker_buy_volume": 2161.7, "taker_buy_quote": 230.22105}, {"ts": 1769624520000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1369.2, "quote_volume": 145.83522, "trades": 15, "taker_buy_volume": 685.6, "taker_buy_quote": 73.03182}, {"ts": 1769624580000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 650.2, "quote_volume": 69.2557, "trades": 6, "taker_buy_volume": 242.1, "taker_buy_quote": 25.79305}, {"ts": 1769624640000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1020.4, "quote_volume": 108.73862, "trades": 6, "taker_buy_volume": 660.2, "taker_buy_quote": 70.37732}, {"ts": 1769624700000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 3234.2, "quote_volume": 344.73628, "trades": 3, "taker_buy_volume": 2939.8, "taker_buy_quote": 313.38268}, {"ts": 1769624760000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 19727.9, "quote_volume": 2097.02051, "trades": 41, "taker_buy_volume": 6283.5, "taker_buy_quote": 667.93605}, {"ts": 1769624820000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5374.0, "quote_volume": 570.75535, "trades": 3, "taker_buy_volume": 365.5, "taker_buy_quote": 38.85265}, {"ts": 1769624880000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3027.3, "quote_volume": 321.36005, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624940000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 3990.0, "quote_volume": 423.73226, "trades": 12, "taker_buy_volume": 2174.8, "taker_buy_quote": 230.96376}, {"ts": 1769625000000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 6239.7, "quote_volume": 662.59912, "trades": 22, "taker_buy_volume": 3497.1, "taker_buy_quote": 371.39956}, {"ts": 1769625060000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 7336.5, "quote_volume": 779.5596, "trades": 19, "taker_buy_volume": 6715.1, "taker_buy_quote": 713.56197}, {"ts": 1769625120000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 81.6, "quote_volume": 8.67408, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 8.67408}, {"ts": 1769625180000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 220.4, "quote_volume": 23.40648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625240000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1518.5, "quote_volume": 161.2647, "trades": 5, "taker_buy_volume": 84.5, "taker_buy_quote": 8.9739}, {"ts": 1769625300000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 46110.7, "quote_volume": 4896.9303, "trades": 13, "taker_buy_volume": 45144.0, "taker_buy_quote": 4794.2928}, {"ts": 1769625360000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 305.3, "quote_volume": 32.42286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625420000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 690.0, "quote_volume": 73.209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625480000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2718.1, "quote_volume": 288.39041, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625540000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2795.8, "quote_volume": 296.63438, "trades": 8, "taker_buy_volume": 596.2, "taker_buy_quote": 63.25682}, {"ts": 1769625600000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 5846.0, "quote_volume": 620.27178, "trades": 14, "taker_buy_volume": 2361.1, "taker_buy_quote": 250.72902}, {"ts": 1769625660000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 3120.0, "quote_volume": 330.74366, "trades": 12, "taker_buy_volume": 236.6, "taker_buy_quote": 25.10326}, {"ts": 1769625720000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 6470.9, "quote_volume": 686.47671, "trades": 9, "taker_buy_volume": 5162.4, "taker_buy_quote": 547.73064}, {"ts": 1769625780000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 10655.1, "quote_volume": 1130.50611, "trades": 11, "taker_buy_volume": 235.5, "taker_buy_quote": 24.98655}, {"ts": 1769625840000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 34723.2, "quote_volume": 3687.39915, "trades": 7, "taker_buy_volume": 32676.3, "taker_buy_quote": 3470.22306}, {"ts": 1769625900000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 5693.3, "quote_volume": 604.05913, "trades": 10, "taker_buy_volume": 2577.7, "taker_buy_quote": 273.49397}, {"ts": 1769625960000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 3725.5, "quote_volume": 395.19056, "trades": 9, "taker_buy_volume": 84.3, "taker_buy_quote": 8.95266}, {"ts": 1769626020000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 2224.2, "quote_volume": 235.98762, "trades": 5, "taker_buy_volume": 941.6, "taker_buy_quote": 99.90376}, {"ts": 1769626080000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1435.6, "quote_volume": 152.31716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626140000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 4357.6, "quote_volume": 462.55738, "trades": 7, "taker_buy_volume": 2160.2, "taker_buy_quote": 229.41324}, {"ts": 1769626200000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 23250.2, "quote_volume": 2469.03166, "trades": 18, "taker_buy_volume": 21854.4, "taker_buy_quote": 2320.93728}, {"ts": 1769626260000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 3541.0, "quote_volume": 375.88721, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626320000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 9027.9, "quote_volume": 958.48138, "trades": 12, "taker_buy_volume": 6211.9, "taker_buy_quote": 659.70378}, {"ts": 1769626380000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 12440.8, "quote_volume": 1319.3186, "trades": 25, "taker_buy_volume": 3293.5, "taker_buy_quote": 349.42164}, {"ts": 1769626440000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 5570.5, "quote_volume": 591.54831, "trades": 15, "taker_buy_volume": 2375.4, "taker_buy_quote": 252.26748}, {"ts": 1769626500000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 401.4, "quote_volume": 42.58854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626560000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 503.8, "quote_volume": 53.46259, "trades": 7, "taker_buy_volume": 94.1, "taker_buy_quote": 9.99342}, {"ts": 1769626620000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1263.4, "quote_volume": 134.17308, "trades": 4, "taker_buy_volume": 997.4, "taker_buy_quote": 105.92388}, {"ts": 1769626680000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3399.4, "quote_volume": 361.35622, "trades": 10, "taker_buy_volume": 3078.3, "taker_buy_quote": 327.22329}, {"ts": 1769626740000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 237.5, "quote_volume": 25.24625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626800000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 19658.5, "quote_volume": 2092.81844, "trades": 27, "taker_buy_volume": 17030.9, "taker_buy_quote": 1813.28136}, {"ts": 1769626860000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 10729.9, "quote_volume": 1142.73995, "trades": 34, "taker_buy_volume": 2935.3, "taker_buy_quote": 312.61792}, {"ts": 1769626920000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 63187.2, "quote_volume": 6704.17629, "trades": 23, "taker_buy_volume": 53308.4, "taker_buy_quote": 5656.02124}, {"ts": 1769626980000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 9818.4, "quote_volume": 1040.9356, "trades": 12, "taker_buy_volume": 1511.6, "taker_buy_quote": 160.38076}, {"ts": 1769627040000, "open": 0.1062, "high": 0.1066, "low": 0.1062, "close": 0.1066, "volume": 54949.0, "quote_volume": 5847.72149, "trades": 55, "taker_buy_volume": 48059.0, "taker_buy_quote": 5114.01704}, {"ts": 1769627100000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 16710.5, "quote_volume": 1779.32504, "trades": 38, "taker_buy_volume": 1485.7, "taker_buy_quote": 158.34458}, {"ts": 1769627160000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 26707.4, "quote_volume": 2841.95544, "trades": 18, "taker_buy_volume": 2741.5, "taker_buy_quote": 291.84376}, {"ts": 1769627220000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 4941.0, "quote_volume": 525.4732, "trades": 21, "taker_buy_volume": 2067.0, "taker_buy_quote": 219.83386}, {"ts": 1769627280000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 8946.9, "quote_volume": 952.48043, "trades": 25, "taker_buy_volume": 2706.0, "taker_buy_quote": 288.09406}, {"ts": 1769627340000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 8285.1, "quote_volume": 882.33352, "trades": 13, "taker_buy_volume": 3292.0, "taker_buy_quote": 350.598}, {"ts": 1769627400000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 5916.9, "quote_volume": 629.95708, "trades": 19, "taker_buy_volume": 1769.1, "taker_buy_quote": 188.40421}, {"ts": 1769627460000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 8433.4, "quote_volume": 897.89827, "trades": 22, "taker_buy_volume": 4988.5, "taker_buy_quote": 531.15577}, {"ts": 1769627520000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 36508.1, "quote_volume": 3888.16049, "trades": 22, "taker_buy_volume": 2333.6, "taker_buy_quote": 248.57624}, {"ts": 1769627580000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 10762.5, "quote_volume": 1145.07667, "trades": 19, "taker_buy_volume": 367.0, "taker_buy_quote": 39.04219}, {"ts": 1769627640000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1003.4, "quote_volume": 106.5934, "trades": 10, "taker_buy_volume": 323.2, "taker_buy_quote": 34.35616}, {"ts": 1769627700000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 90326.1, "quote_volume": 9593.98311, "trades": 29, "taker_buy_volume": 86233.2, "taker_buy_quote": 9159.3356}, {"ts": 1769627760000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 12065.2, "quote_volume": 1282.51716, "trades": 12, "taker_buy_volume": 10714.0, "taker_buy_quote": 1138.91982}, {"ts": 1769627820000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 903.7, "quote_volume": 96.02778, "trades": 6, "taker_buy_volume": 49.4, "taker_buy_quote": 5.25122}, {"ts": 1769627880000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 2406.8, "quote_volume": 255.84284, "trades": 9, "taker_buy_volume": 1148.2, "taker_buy_quote": 122.05366}, {"ts": 1769627940000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 5310.7, "quote_volume": 564.81139, "trades": 14, "taker_buy_volume": 1701.9, "taker_buy_quote": 181.08216}, {"ts": 1769628000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 7623.3, "quote_volume": 810.36432, "trades": 9, "taker_buy_volume": 6438.9, "taker_buy_quote": 684.4626}, {"ts": 1769628060000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 551.1, "quote_volume": 58.59228, "trades": 5, "taker_buy_volume": 103.5, "taker_buy_quote": 11.0124}, {"ts": 1769628120000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 3773.2, "quote_volume": 400.74117, "trades": 8, "taker_buy_volume": 49.4, "taker_buy_quote": 5.25122}, {"ts": 1769628180000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 101.7, "quote_volume": 10.81071, "trades": 2, "taker_buy_volume": 101.7, "taker_buy_quote": 10.81071}, {"ts": 1769628240000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 18344.6, "quote_volume": 1952.68986, "trades": 18, "taker_buy_volume": 16129.0, "taker_buy_quote": 1716.9738}, {"ts": 1769628300000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 271.6, "quote_volume": 28.90422, "trades": 3, "taker_buy_volume": 59.8, "taker_buy_quote": 6.3687}, {"ts": 1769628360000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 1357.0, "quote_volume": 144.49367, "trades": 2, "taker_buy_volume": 1088.7, "taker_buy_quote": 115.94655}, {"ts": 1769628420000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 2336.3, "quote_volume": 248.63746, "trades": 12, "taker_buy_volume": 600.8, "taker_buy_quote": 63.98026}, {"ts": 1769628480000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 1981.3, "quote_volume": 210.85593, "trades": 5, "taker_buy_volume": 1693.4, "taker_buy_quote": 180.25216}, {"ts": 1769628540000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 56589.6, "quote_volume": 6022.07914, "trades": 31, "taker_buy_volume": 45361.5, "taker_buy_quote": 4826.54433}, {"ts": 1769628600000, "open": 0.1063, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 170779.7, "quote_volume": 18150.81591, "trades": 78, "taker_buy_volume": 89278.9, "taker_buy_quote": 9490.13951}, {"ts": 1769628660000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 4894.3, "quote_volume": 520.77761, "trades": 24, "taker_buy_volume": 1667.0, "taker_buy_quote": 177.36302}, {"ts": 1769628720000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 13061.1, "quote_volume": 1387.17447, "trades": 37, "taker_buy_volume": 3265.7, "taker_buy_quote": 346.93172}, {"ts": 1769628780000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1856.1, "quote_volume": 197.12277, "trades": 9, "taker_buy_volume": 169.6, "taker_buy_quote": 18.01152}, {"ts": 1769628840000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2396.4, "quote_volume": 254.32786, "trades": 19, "taker_buy_volume": 572.4, "taker_buy_quote": 60.77898}, {"ts": 1769628900000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 9257.1, "quote_volume": 983.98843, "trades": 16, "taker_buy_volume": 1331.1, "taker_buy_quote": 141.49593}, {"ts": 1769628960000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 1053.1, "quote_volume": 111.94453, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629020000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 95175.7, "quote_volume": 10117.16656, "trades": 11, "taker_buy_volume": 39831.4, "taker_buy_quote": 4234.07782}, {"ts": 1769629080000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1676.8, "quote_volume": 178.2211, "trades": 3, "taker_buy_volume": 1449.4, "taker_buy_quote": 154.07122}, {"ts": 1769629140000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 5594.2, "quote_volume": 594.6061, "trades": 11, "taker_buy_volume": 1229.5, "taker_buy_quote": 130.69585}, {"ts": 1769629200000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 10971.5, "quote_volume": 1165.67638, "trades": 18, "taker_buy_volume": 6962.3, "taker_buy_quote": 739.89934}, {"ts": 1769629260000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 41346.8, "quote_volume": 4390.05103, "trades": 35, "taker_buy_volume": 30866.1, "taker_buy_quote": 3277.40542}, {"ts": 1769629320000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 1310.8, "quote_volume": 139.18568, "trades": 6, "taker_buy_volume": 99.0, "taker_buy_quote": 10.5138}, {"ts": 1769629380000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 25422.2, "quote_volume": 2697.27683, "trades": 49, "taker_buy_volume": 5982.2, "taker_buy_quote": 634.72083}, {"ts": 1769629440000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 37736.3, "quote_volume": 4003.31992, "trades": 12, "taker_buy_volume": 29164.1, "taker_buy_quote": 3094.31101}, {"ts": 1769629500000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 7317.5, "quote_volume": 777.12603, "trades": 14, "taker_buy_volume": 7037.5, "taker_buy_quote": 747.39003}, {"ts": 1769629560000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3097.7, "quote_volume": 329.28551, "trades": 7, "taker_buy_volume": 2789.8, "taker_buy_quote": 296.55574}, {"ts": 1769629620000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 27963.4, "quote_volume": 2976.55862, "trades": 33, "taker_buy_volume": 3776.2, "taker_buy_quote": 401.9575}, {"ts": 1769629680000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 50339.9, "quote_volume": 5361.72886, "trades": 27, "taker_buy_volume": 49848.8, "taker_buy_quote": 5309.3776}, {"ts": 1769629740000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 11521.9, "quote_volume": 1228.68162, "trades": 19, "taker_buy_volume": 2838.3, "taker_buy_quote": 302.74323}, {"ts": 1769629800000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 5976.2, "quote_volume": 637.06292, "trades": 5, "taker_buy_volume": 70.8, "taker_buy_quote": 7.54728}, {"ts": 1769629860000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 4717.3, "quote_volume": 502.6117, "trades": 10, "taker_buy_volume": 1085.8, "taker_buy_quote": 115.74628}, {"ts": 1769629920000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 192057.8, "quote_volume": 20486.87256, "trades": 50, "taker_buy_volume": 131798.4, "taker_buy_quote": 14063.20006}, {"ts": 1769629980000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 255.5, "quote_volume": 27.2363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630040000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 7554.7, "quote_volume": 806.06922, "trades": 9, "taker_buy_volume": 4056.0, "taker_buy_quote": 432.7827}, {"ts": 1769630100000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 12231.2, "quote_volume": 1305.03875, "trades": 20, "taker_buy_volume": 9962.0, "taker_buy_quote": 1062.9454}, {"ts": 1769630160000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 502.1, "quote_volume": 53.58438, "trades": 5, "taker_buy_volume": 103.1, "taker_buy_quote": 11.01108}, {"ts": 1769630220000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1645.8, "quote_volume": 175.58459, "trades": 12, "taker_buy_volume": 160.9, "taker_buy_quote": 17.16803}, {"ts": 1769630280000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 456.1, "quote_volume": 48.66587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630340000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 7718.8, "quote_volume": 823.74809, "trades": 28, "taker_buy_volume": 4212.7, "taker_buy_quote": 449.72883}, {"ts": 1769630400000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 6872.3, "quote_volume": 731.93897, "trades": 20, "taker_buy_volume": 2810.0, "taker_buy_quote": 299.33192}, {"ts": 1769630460000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 2904.5, "quote_volume": 309.89364, "trades": 12, "taker_buy_volume": 2465.0, "taker_buy_quote": 263.02486}, {"ts": 1769630520000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 3948.4, "quote_volume": 421.55894, "trades": 13, "taker_buy_volume": 2522.4, "taker_buy_quote": 269.39982}, {"ts": 1769630580000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 61198.8, "quote_volume": 6528.45005, "trades": 23, "taker_buy_volume": 53327.2, "taker_buy_quote": 5689.33749}, {"ts": 1769630640000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 13192.5, "quote_volume": 1407.54669, "trades": 24, "taker_buy_volume": 9091.7, "taker_buy_quote": 970.056}, {"ts": 1769630700000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 5301.9, "quote_volume": 565.37755, "trades": 11, "taker_buy_volume": 1802.2, "taker_buy_quote": 192.29474}, {"ts": 1769630760000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 13778.0, "quote_volume": 1469.99837, "trades": 14, "taker_buy_volume": 7761.6, "taker_buy_quote": 828.16272}, {"ts": 1769630820000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 7613.9, "quote_volume": 812.3726, "trades": 9, "taker_buy_volume": 123.5, "taker_buy_quote": 13.17745}, {"ts": 1769630880000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 2055.7, "quote_volume": 219.28621, "trades": 8, "taker_buy_volume": 142.9, "taker_buy_quote": 15.2568}, {"ts": 1769630940000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1249.2, "quote_volume": 133.28964, "trades": 5, "taker_buy_volume": 998.5, "taker_buy_quote": 106.53995}, {"ts": 1769631000000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5175.5, "quote_volume": 552.22585, "trades": 11, "taker_buy_volume": 3105.0, "taker_buy_quote": 331.3035}, {"ts": 1769631060000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 19081.2, "quote_volume": 2036.09972, "trades": 24, "taker_buy_volume": 8935.8, "taker_buy_quote": 953.61166}, {"ts": 1769631120000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 12482.1, "quote_volume": 1330.561, "trades": 19, "taker_buy_volume": 5624.6, "taker_buy_quote": 599.58236}, {"ts": 1769631180000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1370.3, "quote_volume": 146.04897, "trades": 5, "taker_buy_volume": 949.3, "taker_buy_quote": 101.19538}, {"ts": 1769631240000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 5403.2, "quote_volume": 575.85907, "trades": 10, "taker_buy_volume": 3971.2, "taker_buy_quote": 423.32992}, {"ts": 1769631300000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 12552.4, "quote_volume": 1339.34108, "trades": 21, "taker_buy_volume": 11192.4, "taker_buy_quote": 1194.22908}, {"ts": 1769631360000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5000.5, "quote_volume": 533.55335, "trades": 7, "taker_buy_volume": 216.0, "taker_buy_quote": 23.0472}, {"ts": 1769631420000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 13996.2, "quote_volume": 1494.64365, "trades": 17, "taker_buy_volume": 4334.0, "taker_buy_quote": 462.76579}, {"ts": 1769631480000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 44031.2, "quote_volume": 4698.41728, "trades": 18, "taker_buy_volume": 31122.4, "taker_buy_quote": 3321.55175}, {"ts": 1769631540000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1069, "volume": 8739.6, "quote_volume": 932.65404, "trades": 16, "taker_buy_volume": 8440.9, "taker_buy_quote": 900.81262}, {"ts": 1769631600000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 99877.3, "quote_volume": 10676.35396, "trades": 35, "taker_buy_volume": 37238.7, "taker_buy_quote": 3980.81703}, {"ts": 1769631660000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 1457.1, "quote_volume": 155.48943, "trades": 7, "taker_buy_volume": 168.6, "taker_buy_quote": 18.00648}, {"ts": 1769631720000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 509.3, "quote_volume": 54.34231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631780000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 12658.4, "quote_volume": 1351.88658, "trades": 12, "taker_buy_volume": 12353.0, "taker_buy_quote": 1319.3004}, {"ts": 1769631840000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 66361.5, "quote_volume": 7098.84156, "trades": 25, "taker_buy_volume": 65632.8, "taker_buy_quote": 7020.98107}, {"ts": 1769631900000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 5275.9, "quote_volume": 563.99371, "trades": 7, "taker_buy_volume": 187.3, "taker_buy_quote": 20.02237}, {"ts": 1769631960000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2447.9, "quote_volume": 261.74563, "trades": 9, "taker_buy_volume": 2142.9, "taker_buy_quote": 229.14113}, {"ts": 1769632020000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 131927.2, "quote_volume": 14115.514, "trades": 50, "taker_buy_volume": 77122.2, "taker_buy_quote": 8252.0754}, {"ts": 1769632080000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 16924.0, "quote_volume": 1810.82724, "trades": 14, "taker_buy_volume": 16036.8, "taker_buy_quote": 1715.9376}, {"ts": 1769632140000, "open": 0.1071, "high": 0.1074, "low": 0.107, "close": 0.1071, "volume": 470180.4, "quote_volume": 50408.36977, "trades": 195, "taker_buy_volume": 246296.7, "taker_buy_quote": 26411.21024}, {"ts": 1769632200000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 90591.6, "quote_volume": 9703.24397, "trades": 54, "taker_buy_volume": 89655.4, "taker_buy_quote": 9603.00678}, {"ts": 1769632260000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 71467.8, "quote_volume": 7646.60411, "trades": 41, "taker_buy_volume": 18012.0, "taker_buy_quote": 1927.30875}, {"ts": 1769632320000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 15040.9, "quote_volume": 1606.29124, "trades": 23, "taker_buy_volume": 5980.3, "taker_buy_quote": 638.77165}, {"ts": 1769632380000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 37087.5, "quote_volume": 3958.26437, "trades": 9, "taker_buy_volume": 10281.2, "taker_buy_quote": 1098.03216}, {"ts": 1769632440000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 44631.4, "quote_volume": 4762.12153, "trades": 25, "taker_buy_volume": 10797.1, "taker_buy_quote": 1152.15192}, {"ts": 1769632500000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 12174.7, "quote_volume": 1298.65478, "trades": 14, "taker_buy_volume": 228.8, "taker_buy_quote": 24.41296}, {"ts": 1769632560000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 398.1, "quote_volume": 42.4459, "trades": 5, "taker_buy_volume": 84.4, "taker_buy_quote": 9.00548}, {"ts": 1769632620000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1367.7, "quote_volume": 145.77312, "trades": 6, "taker_buy_volume": 93.9, "taker_buy_quote": 10.00974}, {"ts": 1769632680000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 80390.2, "quote_volume": 8561.4745, "trades": 43, "taker_buy_volume": 44868.0, "taker_buy_quote": 4778.442}, {"ts": 1769632740000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 92225.3, "quote_volume": 9815.97515, "trades": 105, "taker_buy_volume": 37987.0, "taker_buy_quote": 4045.21877}, {"ts": 1769632800000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 281.4, "quote_volume": 29.9691, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632860000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 12627.8, "quote_volume": 1344.81384, "trades": 13, "taker_buy_volume": 1666.4, "taker_buy_quote": 177.4716}, {"ts": 1769632920000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 3149.6, "quote_volume": 335.4324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632980000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 3727.5, "quote_volume": 396.79937, "trades": 15, "taker_buy_volume": 84.7, "taker_buy_quote": 9.01208}, {"ts": 1769633040000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 15528.7, "quote_volume": 1650.76145, "trades": 12, "taker_buy_volume": 606.4, "taker_buy_quote": 64.52096}, {"ts": 1769633100000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 243.2, "quote_volume": 25.87648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633160000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 29331.8, "quote_volume": 3122.11894, "trades": 18, "taker_buy_volume": 12154.2, "taker_buy_quote": 1294.4223}, {"ts": 1769633220000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 4807.5, "quote_volume": 511.47152, "trades": 22, "taker_buy_volume": 1784.6, "taker_buy_quote": 189.89838}, {"ts": 1769633280000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 9920.3, "quote_volume": 1055.53027, "trades": 7, "taker_buy_volume": 103.5, "taker_buy_quote": 11.02275}, {"ts": 1769633340000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4181.9, "quote_volume": 444.95416, "trades": 6, "taker_buy_volume": 470.0, "taker_buy_quote": 50.008}, {"ts": 1769633400000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 8829.0, "quote_volume": 938.48597, "trades": 10, "taker_buy_volume": 3272.7, "taker_buy_quote": 347.88801}, {"ts": 1769633460000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 4683.2, "quote_volume": 497.35584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633520000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 4719.2, "quote_volume": 501.49341, "trades": 19, "taker_buy_volume": 2339.2, "taker_buy_quote": 248.65696}, {"ts": 1769633580000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 728.0, "quote_volume": 77.3864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633640000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 7009.9, "quote_volume": 745.3365, "trades": 11, "taker_buy_volume": 1841.3, "taker_buy_quote": 195.91432}, {"ts": 1769633700000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 10335.2, "quote_volume": 1099.6728, "trades": 13, "taker_buy_volume": 322.2, "taker_buy_quote": 34.2896}, {"ts": 1769633760000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 865.6, "quote_volume": 92.1864, "trades": 6, "taker_buy_volume": 617.8, "taker_buy_quote": 65.7957}, {"ts": 1769633820000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 1250.8, "quote_volume": 133.25365, "trades": 7, "taker_buy_volume": 434.5, "taker_buy_quote": 46.3177}, {"ts": 1769633880000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 86096.1, "quote_volume": 9169.23465, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633940000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 6141.9, "quote_volume": 653.9303, "trades": 22, "taker_buy_volume": 4100.6, "taker_buy_quote": 436.70637}, {"ts": 1769634000000, "open": 0.1064, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 138835.7, "quote_volume": 14754.87622, "trades": 128, "taker_buy_volume": 54972.8, "taker_buy_quote": 5838.40432}, {"ts": 1769634060000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 80546.8, "quote_volume": 8549.89462, "trades": 65, "taker_buy_volume": 35914.4, "taker_buy_quote": 3814.0766}, {"ts": 1769634120000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 198906.7, "quote_volume": 21068.02806, "trades": 57, "taker_buy_volume": 59835.1, "taker_buy_quote": 6336.69724}, {"ts": 1769634180000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 8160.4, "quote_volume": 864.04586, "trades": 17, "taker_buy_volume": 762.0, "taker_buy_quote": 80.6958}, {"ts": 1769634240000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 10712.9, "quote_volume": 1136.76354, "trades": 33, "taker_buy_volume": 6717.6, "taker_buy_quote": 712.67225}, {"ts": 1769634300000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 5951.6, "quote_volume": 631.43648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769634360000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 7603.3, "quote_volume": 807.31914, "trades": 10, "taker_buy_volume": 6965.5, "taker_buy_quote": 739.64698}, {"ts": 1769634420000, "open": 0.1062, "high": 0.1065, "low": 0.1061, "close": 0.1065, "volume": 73722.2, "quote_volume": 7837.14712, "trades": 33, "taker_buy_volume": 15689.5, "taker_buy_quote": 1668.63788}, {"ts": 1769634480000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 29173.5, "quote_volume": 3106.94746, "trades": 29, "taker_buy_volume": 24879.1, "taker_buy_quote": 2649.62415}, {"ts": 1769634540000, "open": 0.1066, "high": 0.107, "low": 0.1066, "close": 0.107, "volume": 378973.9, "quote_volume": 40475.61116, "trades": 247, "taker_buy_volume": 236232.1, "taker_buy_quote": 25230.10162}, {"ts": 1769634600000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 45846.6, "quote_volume": 4899.14152, "trades": 51, "taker_buy_volume": 30206.9, "taker_buy_quote": 3227.64625}, {"ts": 1769634660000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 74036.8, "quote_volume": 7906.33615, "trades": 37, "taker_buy_volume": 52517.7, "taker_buy_quote": 5609.08671}, {"ts": 1769634720000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 9466.9, "quote_volume": 1010.11823, "trades": 14, "taker_buy_volume": 8235.7, "taker_buy_quote": 878.74919}, {"ts": 1769634780000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 22952.6, "quote_volume": 2449.04242, "trades": 18, "taker_buy_volume": 6798.2, "taker_buy_quote": 725.36794}, {"ts": 1769634840000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 18929.1, "quote_volume": 2017.75483, "trades": 19, "taker_buy_volume": 8301.4, "taker_buy_quote": 884.9739}, {"ts": 1769634900000, "open": 0.1066, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 11620.1, "quote_volume": 1237.58905, "trades": 20, "taker_buy_volume": 4753.9, "taker_buy_quote": 506.29035}, {"ts": 1769634960000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 61983.6, "quote_volume": 6601.42184, "trades": 30, "taker_buy_volume": 57948.1, "taker_buy_quote": 6171.61822}, {"ts": 1769635020000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 6319.5, "quote_volume": 673.02675, "trades": 10, "taker_buy_volume": 98.6, "taker_buy_quote": 10.5009}, {"ts": 1769635080000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 29929.6, "quote_volume": 3192.1802, "trades": 22, "taker_buy_volume": 23069.6, "taker_buy_quote": 2460.86902}, {"ts": 1769635140000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 169386.5, "quote_volume": 18073.20817, "trades": 39, "taker_buy_volume": 74438.8, "taker_buy_quote": 7942.64489}, {"ts": 1769635200000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 13036.8, "quote_volume": 1391.24441, "trades": 13, "taker_buy_volume": 11191.3, "taker_buy_quote": 1194.32956}, {"ts": 1769635260000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 10435.2, "quote_volume": 1113.39255, "trades": 13, "taker_buy_volume": 10002.3, "taker_buy_quote": 1067.24541}, {"ts": 1769635320000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2162.0, "quote_volume": 230.86904, "trades": 4, "taker_buy_volume": 1836.4, "taker_buy_quote": 196.12752}, {"ts": 1769635380000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 7835.5, "quote_volume": 836.80271, "trades": 6, "taker_buy_volume": 7548.6, "taker_buy_quote": 806.19048}, {"ts": 1769635440000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 4610.7, "quote_volume": 492.18749, "trades": 8, "taker_buy_volume": 4296.5, "taker_buy_quote": 458.68885}, {"ts": 1769635500000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 13008.8, "quote_volume": 1387.31269, "trades": 14, "taker_buy_volume": 4846.1, "taker_buy_quote": 517.07887}, {"ts": 1769635560000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 5225.5, "quote_volume": 557.5526, "trades": 11, "taker_buy_volume": 4812.9, "taker_buy_quote": 513.56451}, {"ts": 1769635620000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 6567.2, "quote_volume": 700.23276, "trades": 13, "taker_buy_volume": 5145.2, "taker_buy_quote": 548.64756}, {"ts": 1769635680000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 10509.3, "quote_volume": 1120.26762, "trades": 9, "taker_buy_volume": 9138.4, "taker_buy_quote": 974.15344}, {"ts": 1769635740000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 10604.4, "quote_volume": 1131.17254, "trades": 14, "taker_buy_volume": 10376.0, "taker_buy_quote": 1106.8251}, {"ts": 1769635800000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 4531.5, "quote_volume": 483.03416, "trades": 5, "taker_buy_volume": 4244.8, "taker_buy_quote": 452.49568}, {"ts": 1769635860000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 10349.3, "quote_volume": 1101.65044, "trades": 17, "taker_buy_volume": 9691.5, "taker_buy_quote": 1031.62233}, {"ts": 1769635920000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 12343.2, "quote_volume": 1312.31435, "trades": 18, "taker_buy_volume": 11533.9, "taker_buy_quote": 1226.28576}, {"ts": 1769635980000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 6423.9, "quote_volume": 683.45144, "trades": 16, "taker_buy_volume": 5908.7, "taker_buy_quote": 628.68568}, {"ts": 1769636040000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 6597.6, "quote_volume": 702.55687, "trades": 9, "taker_buy_volume": 5722.3, "taker_buy_quote": 609.42495}, {"ts": 1769636100000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 6929.8, "quote_volume": 737.60247, "trades": 5, "taker_buy_volume": 2717.5, "taker_buy_quote": 289.41375}, {"ts": 1769636160000, "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 76681.5, "quote_volume": 8158.97877, "trades": 22, "taker_buy_volume": 71016.7, "taker_buy_quote": 7556.28333}, {"ts": 1769636220000, "open": 0.1064, "high": 0.1066, "low": 0.1064, "close": 0.1066, "volume": 4387.1, "quote_volume": 467.20305, "trades": 10, "taker_buy_volume": 4071.6, "taker_buy_quote": 433.63385}, {"ts": 1769636280000, "open": 0.1066, "high": 0.1068, "low": 0.1065, "close": 0.1067, "volume": 195094.8, "quote_volume": 20799.60811, "trades": 43, "taker_buy_volume": 188484.0, "taker_buy_quote": 20094.90607}, {"ts": 1769636340000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 6701.5, "quote_volume": 715.59016, "trades": 12, "taker_buy_volume": 5401.1, "taker_buy_quote": 576.83748}, {"ts": 1769636400000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4183.0, "quote_volume": 446.7213, "trades": 3, "taker_buy_volume": 3952.0, "taker_buy_quote": 422.0736}, {"ts": 1769636460000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 4136.3, "quote_volume": 441.89421, "trades": 11, "taker_buy_volume": 2946.5, "taker_buy_quote": 314.82357}, {"ts": 1769636520000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 64528.8, "quote_volume": 6898.13714, "trades": 22, "taker_buy_volume": 4489.5, "taker_buy_quote": 479.93597}, {"ts": 1769636580000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 8856.9, "quote_volume": 946.02294, "trades": 18, "taker_buy_volume": 5884.1, "taker_buy_quote": 628.5001}, {"ts": 1769636640000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 26274.6, "quote_volume": 2805.49542, "trades": 17, "taker_buy_volume": 19393.0, "taker_buy_quote": 2071.22211}, {"ts": 1769636700000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1932.2, "quote_volume": 206.23355, "trades": 7, "taker_buy_volume": 465.3, "taker_buy_quote": 49.69404}, {"ts": 1769636760000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 2448.2, "quote_volume": 261.42109, "trades": 10, "taker_buy_volume": 1283.5, "taker_buy_quote": 137.12554}, {"ts": 1769636820000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 393.7, "quote_volume": 42.09589, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 10.0152}, {"ts": 1769636880000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 4044.3, "quote_volume": 432.33567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636940000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 22861.7, "quote_volume": 2446.15447, "trades": 14, "taker_buy_volume": 21487.4, "taker_buy_quote": 2299.1518}, {"ts": 1769637000000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 115981.5, "quote_volume": 12420.83693, "trades": 34, "taker_buy_volume": 31064.3, "taker_buy_quote": 3326.98653}, {"ts": 1769637060000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 12320.4, "quote_volume": 1317.05076, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637120000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 10789.6, "quote_volume": 1153.37737, "trades": 7, "taker_buy_volume": 9493.5, "taker_buy_quote": 1014.85515}, {"ts": 1769637180000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2520.1, "quote_volume": 269.39869, "trades": 3, "taker_buy_volume": 2297.2, "taker_buy_quote": 245.57068}, {"ts": 1769637240000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 2244.6, "quote_volume": 240.12681, "trades": 12, "taker_buy_volume": 1547.6, "taker_buy_quote": 165.58827}, {"ts": 1769637300000, "open": 0.107, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 35215.6, "quote_volume": 3765.96538, "trades": 19, "taker_buy_volume": 14142.5, "taker_buy_quote": 1513.24516}, {"ts": 1769637360000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 70180.6, "quote_volume": 7502.30614, "trades": 16, "taker_buy_volume": 56383.7, "taker_buy_quote": 6027.41753}, {"ts": 1769637420000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637480000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 98421.2, "quote_volume": 10521.15553, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637540000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8594.5, "quote_volume": 918.7257, "trades": 7, "taker_buy_volume": 8331.0, "taker_buy_quote": 890.5839}, {"ts": 1769637600000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 351.8, "quote_volume": 37.61911, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 12.5083}, {"ts": 1769637660000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 13608.4, "quote_volume": 1454.73796, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637720000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 44563.3, "quote_volume": 4768.04619, "trades": 27, "taker_buy_volume": 19995.9, "taker_buy_quote": 2139.49491}, {"ts": 1769637780000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1524.5, "quote_volume": 162.96905, "trades": 10, "taker_buy_volume": 262.2, "taker_buy_quote": 28.02918}, {"ts": 1769637840000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 252.8, "quote_volume": 26.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637900000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1267.0, "quote_volume": 135.29111, "trades": 14, "taker_buy_volume": 545.8, "taker_buy_quote": 58.29144}, {"ts": 1769637960000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 105187.0, "quote_volume": 11233.9716, "trades": 38, "taker_buy_volume": 55305.9, "taker_buy_quote": 5906.67012}, {"ts": 1769638020000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 42033.7, "quote_volume": 4488.81016, "trades": 18, "taker_buy_volume": 178.1, "taker_buy_quote": 19.02108}, {"ts": 1769638080000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 10865.9, "quote_volume": 1159.01507, "trades": 18, "taker_buy_volume": 6672.5, "taker_buy_quote": 711.95575}, {"ts": 1769638140000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 30111.1, "quote_volume": 3215.81004, "trades": 8, "taker_buy_volume": 29556.7, "taker_buy_quote": 3156.65556}, {"ts": 1769638200000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 11435.9, "quote_volume": 1221.31575, "trades": 23, "taker_buy_volume": 5475.1, "taker_buy_quote": 584.74068}, {"ts": 1769638260000, "open": 0.1068, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 8886.9, "quote_volume": 949.13974, "trades": 22, "taker_buy_volume": 1902.0, "taker_buy_quote": 203.16085}, {"ts": 1769638320000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3447.8, "quote_volume": 368.17124, "trades": 24, "taker_buy_volume": 1734.5, "taker_buy_quote": 185.2446}, {"ts": 1769638380000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1995.5, "quote_volume": 212.86262, "trades": 9, "taker_buy_volume": 90.0, "taker_buy_quote": 9.603}, {"ts": 1769638440000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2782.9, "quote_volume": 296.65714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638500000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 1864.9, "quote_volume": 198.75997, "trades": 9, "taker_buy_volume": 281.3, "taker_buy_quote": 29.98658}, {"ts": 1769638560000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 277.8, "quote_volume": 29.5857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638620000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 56362.0, "quote_volume": 6008.16482, "trades": 22, "taker_buy_volume": 52037.9, "taker_buy_quote": 5547.24014}, {"ts": 1769638680000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 6994.5, "quote_volume": 745.33191, "trades": 17, "taker_buy_volume": 1195.8, "taker_buy_quote": 127.47228}, {"ts": 1769638740000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 2672.3, "quote_volume": 284.8442, "trades": 2, "taker_buy_volume": 2442.5, "taker_buy_quote": 260.3705}, {"ts": 1769638800000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 176610.9, "quote_volume": 18808.98371, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638860000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 71228.4, "quote_volume": 7585.80987, "trades": 30, "taker_buy_volume": 21864.4, "taker_buy_quote": 2328.57451}, {"ts": 1769638920000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1065, "volume": 70640.1, "quote_volume": 7522.52784, "trades": 31, "taker_buy_volume": 63610.8, "taker_buy_quote": 6774.56925}, {"ts": 1769638980000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 18323.8, "quote_volume": 1951.36919, "trades": 16, "taker_buy_volume": 3434.9, "taker_buy_quote": 365.81685}, {"ts": 1769639040000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 1357.5, "quote_volume": 144.54279, "trades": 5, "taker_buy_volume": 1047.9, "taker_buy_quote": 111.60135}, {"ts": 1769639100000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 4753.9, "quote_volume": 506.95107, "trades": 16, "taker_buy_volume": 4466.6, "taker_buy_quote": 476.35362}, {"ts": 1769639160000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4566.6, "quote_volume": 487.68673, "trades": 12, "taker_buy_volume": 4154.9, "taker_buy_quote": 443.74332}, {"ts": 1769639220000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 47662.6, "quote_volume": 5095.15063, "trades": 21, "taker_buy_volume": 6535.2, "taker_buy_quote": 698.63157}, {"ts": 1769639280000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1436.3, "quote_volume": 153.54047, "trades": 10, "taker_buy_volume": 383.0, "taker_buy_quote": 40.9427}, {"ts": 1769639340000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 1965.2, "quote_volume": 210.27068, "trades": 10, "taker_buy_volume": 1423.9, "taker_buy_quote": 152.37122}, {"ts": 1769639400000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 1519.3, "quote_volume": 162.61765, "trades": 14, "taker_buy_volume": 525.5, "taker_buy_quote": 56.28105}, {"ts": 1769639460000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 108957.0, "quote_volume": 11669.25552, "trades": 46, "taker_buy_volume": 103567.5, "taker_buy_quote": 11092.04007}, {"ts": 1769639520000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 18122.2, "quote_volume": 1940.82607, "trades": 13, "taker_buy_volume": 17097.6, "taker_buy_quote": 1831.1623}, {"ts": 1769639580000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2770.8, "quote_volume": 296.98828, "trades": 3, "taker_buy_volume": 2356.0, "taker_buy_quote": 252.5632}, {"ts": 1769639640000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 282.7, "quote_volume": 30.27717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769639700000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 55338.0, "quote_volume": 5921.40673, "trades": 34, "taker_buy_volume": 12461.9, "taker_buy_quote": 1333.62496}, {"ts": 1769639760000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 150314.2, "quote_volume": 16107.11643, "trades": 39, "taker_buy_volume": 43093.1, "taker_buy_quote": 4617.94612}, {"ts": 1769639820000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 8317.9, "quote_volume": 890.92465, "trades": 7, "taker_buy_volume": 775.6, "taker_buy_quote": 83.14432}, {"ts": 1769639880000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 24764.1, "quote_volume": 2654.68789, "trades": 14, "taker_buy_volume": 23627.8, "taker_buy_quote": 2532.90016}, {"ts": 1769639940000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 573.1, "quote_volume": 61.45591, "trades": 5, "taker_buy_volume": 195.9, "taker_buy_quote": 21.02007}, {"ts": 1769640000000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 211225.3, "quote_volume": 22664.4949, "trades": 71, "taker_buy_volume": 198354.8, "taker_buy_quote": 21284.43248}, {"ts": 1769640060000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 4002.8, "quote_volume": 429.50044, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640120000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1073, "volume": 5026.5, "quote_volume": 539.32711, "trades": 10, "taker_buy_volume": 303.4, "taker_buy_quote": 32.56104}, {"ts": 1769640180000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 76306.1, "quote_volume": 8174.54785, "trades": 59, "taker_buy_volume": 10926.7, "taker_buy_quote": 1171.35157}, {"ts": 1769640240000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2868.3, "quote_volume": 307.64068, "trades": 9, "taker_buy_volume": 1589.2, "taker_buy_quote": 170.52116}, {"ts": 1769640300000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 5816.2, "quote_volume": 623.49664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640360000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 22214.7, "quote_volume": 2383.61055, "trades": 23, "taker_buy_volume": 13714.0, "taker_buy_quote": 1471.5122}, {"ts": 1769640420000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 13623.8, "quote_volume": 1461.80098, "trades": 22, "taker_buy_volume": 9262.3, "taker_buy_quote": 993.90548}, {"ts": 1769640480000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 2406.0, "quote_volume": 258.03855, "trades": 8, "taker_buy_volume": 1095.9, "taker_buy_quote": 117.59007}, {"ts": 1769640540000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 9560.5, "quote_volume": 1026.77274, "trades": 6, "taker_buy_volume": 9310.9, "taker_buy_quote": 999.99066}, {"ts": 1769640600000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 20432.5, "quote_volume": 2194.42058, "trades": 18, "taker_buy_volume": 20133.3, "taker_buy_quote": 2162.31642}, {"ts": 1769640660000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 28898.8, "quote_volume": 3103.50678, "trades": 18, "taker_buy_volume": 24265.8, "taker_buy_quote": 2606.14692}, {"ts": 1769640720000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 491.3, "quote_volume": 52.71649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640780000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 33184.3, "quote_volume": 3563.96527, "trades": 12, "taker_buy_volume": 32898.8, "taker_buy_quote": 3533.33112}, {"ts": 1769640840000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 273.5, "quote_volume": 29.34655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640900000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 532.8, "quote_volume": 57.16944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769640960000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 24857.3, "quote_volume": 2669.70021, "trades": 15, "taker_buy_volume": 24346.7, "taker_buy_quote": 2614.89323}, {"ts": 1769641020000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1173.7, "quote_volume": 126.03111, "trades": 3, "taker_buy_volume": 931.0, "taker_buy_quote": 99.9894}, {"ts": 1769641080000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 18511.9, "quote_volume": 1988.15368, "trades": 13, "taker_buy_volume": 18268.1, "taker_buy_quote": 1961.99394}, {"ts": 1769641140000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 4236.7, "quote_volume": 454.90075, "trades": 5, "taker_buy_volume": 3028.4, "taker_buy_quote": 325.25016}, {"ts": 1769641200000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 7264.7, "quote_volume": 779.76931, "trades": 6, "taker_buy_volume": 2670.0, "taker_buy_quote": 286.758}, {"ts": 1769641260000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 90955.0, "quote_volume": 9767.47841, "trades": 94, "taker_buy_volume": 62487.8, "taker_buy_quote": 6711.92864}, {"ts": 1769641320000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 60006.5, "quote_volume": 6445.12445, "trades": 43, "taker_buy_volume": 31178.9, "taker_buy_quote": 3349.46283}, {"ts": 1769641380000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 6586.0, "quote_volume": 707.17241, "trades": 12, "taker_buy_volume": 1972.7, "taker_buy_quote": 211.96058}, {"ts": 1769641440000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 99585.1, "quote_volume": 10704.92282, "trades": 11, "taker_buy_volume": 94830.8, "taker_buy_quote": 10194.311}, {"ts": 1769641500000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 46319.7, "quote_volume": 4969.54137, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769641560000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 49920.6, "quote_volume": 5355.32762, "trades": 30, "taker_buy_volume": 40311.2, "taker_buy_quote": 4324.88572}, {"ts": 1769641620000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 15137.1, "quote_volume": 1624.54482, "trades": 22, "taker_buy_volume": 1042.5, "taker_buy_quote": 111.98683}, {"ts": 1769641680000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 25702.8, "quote_volume": 2760.15241, "trades": 21, "taker_buy_volume": 186.4, "taker_buy_quote": 20.01934}, {"ts": 1769641740000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 20445.3, "quote_volume": 2192.49689, "trades": 23, "taker_buy_volume": 9554.6, "taker_buy_quote": 1025.20858}, {"ts": 1769641800000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 56921.1, "quote_volume": 6101.58715, "trades": 26, "taker_buy_volume": 47662.3, "taker_buy_quote": 5109.39856}, {"ts": 1769641860000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 7719.1, "quote_volume": 827.73278, "trades": 12, "taker_buy_volume": 3499.6, "taker_buy_quote": 375.40238}, {"ts": 1769641920000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 3916.9, "quote_volume": 419.91035, "trades": 6, "taker_buy_volume": 186.7, "taker_buy_quote": 20.03291}, {"ts": 1769641980000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 14860.4, "quote_volume": 1594.8701, "trades": 23, "taker_buy_volume": 9635.5, "taker_buy_quote": 1034.43938}, {"ts": 1769642040000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 11712.3, "quote_volume": 1257.29257, "trades": 20, "taker_buy_volume": 84.0, "taker_buy_quote": 9.0216}, {"ts": 1769642100000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 6522.7, "quote_volume": 699.48014, "trades": 9, "taker_buy_volume": 2467.0, "taker_buy_quote": 264.7091}, {"ts": 1769642160000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 15849.0, "quote_volume": 1701.81842, "trades": 22, "taker_buy_volume": 1559.8, "taker_buy_quote": 167.5309}, {"ts": 1769642220000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 186360.3, "quote_volume": 20030.85677, "trades": 55, "taker_buy_volume": 128261.4, "taker_buy_quote": 13789.55269}, {"ts": 1769642280000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 392104.6, "quote_volume": 42166.039, "trades": 121, "taker_buy_volume": 310122.8, "taker_buy_quote": 33350.28577}, {"ts": 1769642340000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 3924.3, "quote_volume": 421.86691, "trades": 8, "taker_buy_volume": 1144.5, "taker_buy_quote": 123.03841}, {"ts": 1769642400000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 41860.7, "quote_volume": 4499.8118, "trades": 23, "taker_buy_volume": 568.3, "taker_buy_quote": 61.09225}, {"ts": 1769642460000, "open": 0.1074, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 396082.8, "quote_volume": 42504.53204, "trades": 67, "taker_buy_volume": 163015.8, "taker_buy_quote": 17493.81491}, {"ts": 1769642520000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 36225.9, "quote_volume": 3890.24833, "trades": 24, "taker_buy_volume": 24446.4, "taker_buy_quote": 2625.55267}, {"ts": 1769642580000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 38625.4, "quote_volume": 4148.11015, "trades": 18, "taker_buy_volume": 32234.4, "taker_buy_quote": 3461.9848}, {"ts": 1769642640000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 2447.4, "quote_volume": 262.6305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642700000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 404.6, "quote_volume": 43.41358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642760000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 179.0, "quote_volume": 19.2246, "trades": 2, "taker_buy_volume": 179.0, "taker_buy_quote": 19.2246}, {"ts": 1769642820000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 31834.5, "quote_volume": 3415.84185, "trades": 23, "taker_buy_volume": 7554.8, "taker_buy_quote": 810.63004}, {"ts": 1769642880000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 50845.7, "quote_volume": 5450.61047, "trades": 13, "taker_buy_volume": 492.9, "taker_buy_quote": 52.83888}, {"ts": 1769642940000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 34576.6, "quote_volume": 3706.60593, "trades": 20, "taker_buy_volume": 31590.7, "taker_buy_quote": 3386.53331}, {"ts": 1769643000000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 30764.4, "quote_volume": 3298.38887, "trades": 17, "taker_buy_volume": 14148.2, "taker_buy_quote": 1517.18147}, {"ts": 1769643060000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 1121.7, "quote_volume": 120.24624, "trades": 5, "taker_buy_volume": 74.7, "taker_buy_quote": 8.00784}, {"ts": 1769643120000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 19541.7, "quote_volume": 2092.26861, "trades": 27, "taker_buy_volume": 6846.5, "taker_buy_quote": 732.65189}, {"ts": 1769643180000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 1999.0, "quote_volume": 213.6931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643240000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 11139.5, "quote_volume": 1191.89794, "trades": 14, "taker_buy_volume": 10751.2, "taker_buy_quote": 1150.3784}, {"ts": 1769643300000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 160.9, "quote_volume": 17.2163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643360000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643420000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 23926.7, "quote_volume": 2562.54957, "trades": 15, "taker_buy_volume": 1598.6, "taker_buy_quote": 171.21006}, {"ts": 1769643480000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 12029.7, "quote_volume": 1288.31164, "trades": 20, "taker_buy_volume": 11190.1, "taker_buy_quote": 1198.45971}, {"ts": 1769643540000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 17508.7, "quote_volume": 1873.4309, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643600000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 27111.2, "quote_volume": 2898.56943, "trades": 5, "taker_buy_volume": 3821.5, "taker_buy_quote": 408.9005}, {"ts": 1769643660000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 49879.7, "quote_volume": 5337.1279, "trades": 18, "taker_buy_volume": 41042.5, "taker_buy_quote": 4391.5475}, {"ts": 1769643720000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643780000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 19503.0, "quote_volume": 2086.821, "trades": 18, "taker_buy_volume": 18884.3, "taker_buy_quote": 2020.6201}, {"ts": 1769643840000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 22089.6, "quote_volume": 2361.37824, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643900000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1047.3, "quote_volume": 112.0611, "trades": 4, "taker_buy_volume": 1047.3, "taker_buy_quote": 112.0611}, {"ts": 1769643960000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2726.3, "quote_volume": 291.75217, "trades": 9, "taker_buy_volume": 446.1, "taker_buy_quote": 47.77077}, {"ts": 1769644020000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 21387.6, "quote_volume": 2288.4732, "trades": 16, "taker_buy_volume": 21387.6, "taker_buy_quote": 2288.4732}, {"ts": 1769644080000, "open": 0.1071, "high": 0.1071, "low": 0.1068, "close": 0.1068, "volume": 8502.6, "quote_volume": 909.66033, "trades": 18, "taker_buy_volume": 2405.8, "taker_buy_quote": 257.66118}, {"ts": 1769644140000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 12271.3, "quote_volume": 1311.49524, "trades": 12, "taker_buy_volume": 5316.3, "taker_buy_quote": 568.31247}, {"ts": 1769644200000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 5688.9, "quote_volume": 608.1751, "trades": 12, "taker_buy_volume": 5451.2, "taker_buy_quote": 582.76497}, {"ts": 1769644260000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 495.8, "quote_volume": 52.97015, "trades": 6, "taker_buy_volume": 187.1, "taker_buy_quote": 20.00099}, {"ts": 1769644320000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 857.9, "quote_volume": 91.68893, "trades": 7, "taker_buy_volume": 652.1, "taker_buy_quote": 69.70949}, {"ts": 1769644380000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 26641.7, "quote_volume": 2845.35946, "trades": 25, "taker_buy_volume": 21725.7, "taker_buy_quote": 2320.33066}, {"ts": 1769644440000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2674.5, "quote_volume": 285.86292, "trades": 8, "taker_buy_volume": 2263.2, "taker_buy_quote": 241.93608}, {"ts": 1769644500000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 297487.0, "quote_volume": 31750.71215, "trades": 102, "taker_buy_volume": 3205.6, "taker_buy_quote": 342.35808}, {"ts": 1769644560000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 44646.8, "quote_volume": 4772.67596, "trades": 34, "taker_buy_volume": 37828.0, "taker_buy_quote": 4043.74624}, {"ts": 1769644620000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2799.4, "quote_volume": 299.25586, "trades": 9, "taker_buy_volume": 2651.8, "taker_buy_quote": 283.47742}, {"ts": 1769644680000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 547.6, "quote_volume": 58.52909, "trades": 10, "taker_buy_volume": 306.5, "taker_buy_quote": 32.76485}, {"ts": 1769644740000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 17723.0, "quote_volume": 1894.53631, "trades": 10, "taker_buy_volume": 17199.1, "taker_buy_quote": 1838.58379}, {"ts": 1769644800000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 14651.4, "quote_volume": 1566.35879, "trades": 20, "taker_buy_volume": 1493.0, "taker_buy_quote": 159.72583}, {"ts": 1769644860000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 7924.9, "quote_volume": 848.34094, "trades": 15, "taker_buy_volume": 5927.8, "taker_buy_quote": 634.46454}, {"ts": 1769644920000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 59165.6, "quote_volume": 6333.77657, "trades": 31, "taker_buy_volume": 21506.1, "taker_buy_quote": 2301.1527}, {"ts": 1769644980000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 33951.4, "quote_volume": 3632.2935, "trades": 17, "taker_buy_volume": 2687.7, "taker_buy_quote": 287.57831}, {"ts": 1769645040000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 48697.6, "quote_volume": 5197.12984, "trades": 35, "taker_buy_volume": 14961.1, "taker_buy_quote": 1596.38144}, {"ts": 1769645100000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2807.1, "quote_volume": 299.53689, "trades": 7, "taker_buy_volume": 242.5, "taker_buy_quote": 25.89407}, {"ts": 1769645160000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 12943.0, "quote_volume": 1381.0321, "trades": 12, "taker_buy_volume": 140.0, "taker_buy_quote": 14.952}, {"ts": 1769645220000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 9908.9, "quote_volume": 1057.27963, "trades": 7, "taker_buy_volume": 142.9, "taker_buy_quote": 15.24743}, {"ts": 1769645280000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 4016.4, "quote_volume": 428.9363, "trades": 6, "taker_buy_volume": 3913.4, "taker_buy_quote": 417.9462}, {"ts": 1769645340000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 63369.0, "quote_volume": 6761.4723, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645400000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 147160.2, "quote_volume": 15701.99334, "trades": 99, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645460000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 31716.2, "quote_volume": 3384.10072, "trades": 18, "taker_buy_volume": 27842.4, "taker_buy_quote": 2970.78408}, {"ts": 1769645520000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 2010.5, "quote_volume": 214.53529, "trades": 13, "taker_buy_volume": 377.2, "taker_buy_quote": 40.26218}, {"ts": 1769645580000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1364.7, "quote_volume": 145.61349, "trades": 5, "taker_buy_volume": 49.2, "taker_buy_quote": 5.24964}, {"ts": 1769645640000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 15220.7, "quote_volume": 1622.52662, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 95.94}, {"ts": 1769645700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 1576.1, "quote_volume": 168.01226, "trades": 8, "taker_buy_volume": 1576.1, "taker_buy_quote": 168.01226}, {"ts": 1769645760000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 518.6, "quote_volume": 55.31187, "trades": 7, "taker_buy_volume": 340.4, "taker_buy_quote": 36.31575}, {"ts": 1769645820000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 460.1, "quote_volume": 49.07389, "trades": 5, "taker_buy_volume": 272.3, "taker_buy_quote": 29.05441}, {"ts": 1769645880000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 28758.0, "quote_volume": 3068.45423, "trades": 21, "taker_buy_volume": 14279.6, "taker_buy_quote": 1523.63332}, {"ts": 1769645940000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 168.7, "quote_volume": 17.98342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646000000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 44208.9, "quote_volume": 4716.94889, "trades": 15, "taker_buy_volume": 11802.9, "taker_buy_quote": 1259.36943}, {"ts": 1769646060000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 68045.0, "quote_volume": 7260.93047, "trades": 12, "taker_buy_volume": 66021.3, "taker_buy_quote": 7045.01761}, {"ts": 1769646120000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 22943.3, "quote_volume": 2447.97639, "trades": 12, "taker_buy_volume": 22156.8, "taker_buy_quote": 2364.13056}, {"ts": 1769646180000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 23079.5, "quote_volume": 2460.18331, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646240000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 1523.5, "quote_volume": 162.63525, "trades": 9, "taker_buy_volume": 1452.6, "taker_buy_quote": 155.0844}, {"ts": 1769646300000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 16150.2, "quote_volume": 1723.22634, "trades": 7, "taker_buy_volume": 826.2, "taker_buy_quote": 88.15554}, {"ts": 1769646360000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 6340.0, "quote_volume": 676.478, "trades": 7, "taker_buy_volume": 591.7, "taker_buy_quote": 63.13439}, {"ts": 1769646420000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 97.2, "quote_volume": 10.37124, "trades": 1, "taker_buy_volume": 97.2, "taker_buy_quote": 10.37124}, {"ts": 1769646480000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 55.0, "quote_volume": 5.863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646540000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 12148.2, "quote_volume": 1293.90644, "trades": 8, "taker_buy_volume": 55.7, "taker_buy_quote": 5.93762}, {"ts": 1769646600000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 146.4, "quote_volume": 15.60624, "trades": 2, "taker_buy_volume": 146.4, "taker_buy_quote": 15.60624}, {"ts": 1769646660000, "open": 0.1066, "high": 0.1066, "low": 0.1065, "close": 0.1065, "volume": 189722.2, "quote_volume": 20213.47654, "trades": 53, "taker_buy_volume": 4872.4, "taker_buy_quote": 518.9106}, {"ts": 1769646720000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 24918.6, "quote_volume": 2652.04701, "trades": 8, "taker_buy_volume": 7079.7, "taker_buy_quote": 753.98805}, {"ts": 1769646780000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 5175.0, "quote_volume": 551.1375, "trades": 4, "taker_buy_volume": 5175.0, "taker_buy_quote": 551.1375}, {"ts": 1769646840000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 7004.3, "quote_volume": 745.94856, "trades": 14, "taker_buy_volume": 6910.4, "taker_buy_quote": 735.9576}, {"ts": 1769646900000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 151686.4, "quote_volume": 16132.44592, "trades": 42, "taker_buy_volume": 24047.8, "taker_buy_quote": 2556.38846}, {"ts": 1769646960000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 27996.7, "quote_volume": 2973.25529, "trades": 17, "taker_buy_volume": 57.5, "taker_buy_quote": 6.11225}, {"ts": 1769647020000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 104954.1, "quote_volume": 11138.1092, "trades": 26, "taker_buy_volume": 2420.4, "taker_buy_quote": 257.04648}, {"ts": 1769647080000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 3069.5, "quote_volume": 325.9809, "trades": 7, "taker_buy_volume": 2998.0, "taker_buy_quote": 318.3876}, {"ts": 1769647140000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 1175.7, "quote_volume": 124.95341, "trades": 4, "taker_buy_volume": 940.7, "taker_buy_quote": 99.99641}, {"ts": 1769647200000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 2641.8, "quote_volume": 281.03972, "trades": 7, "taker_buy_volume": 2592.3, "taker_buy_quote": 275.77787}, {"ts": 1769647260000, "open": 0.1063, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 271.0, "quote_volume": 28.80329, "trades": 4, "taker_buy_volume": 186.3, "taker_buy_quote": 19.80815}, {"ts": 1769647320000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 15902.4, "quote_volume": 1690.2368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647380000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 13975.6, "quote_volume": 1484.20872, "trades": 11, "taker_buy_volume": 2043.3, "taker_buy_quote": 216.99846}, {"ts": 1769647440000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 311.6, "quote_volume": 33.06076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769647500000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 132171.2, "quote_volume": 14022.83627, "trades": 37, "taker_buy_volume": 52680.9, "taker_buy_quote": 5589.44349}, {"ts": 1769647560000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 8487.6, "quote_volume": 900.53436, "trades": 6, "taker_buy_volume": 282.7, "taker_buy_quote": 29.99447}, {"ts": 1769647620000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 24288.5, "quote_volume": 2574.5691, "trades": 26, "taker_buy_volume": 5569.7, "taker_buy_quote": 590.3882}, {"ts": 1769647680000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 14515.1, "quote_volume": 1540.55302, "trades": 21, "taker_buy_volume": 13324.8, "taker_buy_quote": 1414.08219}, {"ts": 1769647740000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 6342.7, "quote_volume": 674.83114, "trades": 14, "taker_buy_volume": 150.5, "taker_buy_quote": 16.02072}, {"ts": 1769647800000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 11916.9, "quote_volume": 1266.74399, "trades": 15, "taker_buy_volume": 347.1, "taker_buy_quote": 36.89673}, {"ts": 1769647860000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 2169.9, "quote_volume": 230.50258, "trades": 15, "taker_buy_volume": 103.6, "taker_buy_quote": 11.01268}, {"ts": 1769647920000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 991.5, "quote_volume": 105.2973, "trades": 7, "taker_buy_volume": 511.8, "taker_buy_quote": 54.35316}, {"ts": 1769647980000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1891.4, "quote_volume": 200.86668, "trades": 8, "taker_buy_volume": 148.5, "taker_buy_quote": 15.7707}, {"ts": 1769648040000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 4031.7, "quote_volume": 428.26594, "trades": 4, "taker_buy_volume": 994.0, "taker_buy_quote": 105.6622}, {"ts": 1769648100000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 10906.1, "quote_volume": 1158.21493, "trades": 12, "taker_buy_volume": 150.8, "taker_buy_quote": 16.01755}, {"ts": 1769648160000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 7784.0, "quote_volume": 826.6608, "trades": 14, "taker_buy_volume": 7497.0, "taker_buy_quote": 796.1814}, {"ts": 1769648220000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 316.2, "quote_volume": 33.58044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648280000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 669.2, "quote_volume": 71.13596, "trades": 6, "taker_buy_volume": 431.3, "taker_buy_quote": 45.84719}, {"ts": 1769648340000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 7484.0, "quote_volume": 796.2976, "trades": 12, "taker_buy_volume": 1142.7, "taker_buy_quote": 121.58328}, {"ts": 1769648400000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 5617.0, "quote_volume": 597.6271, "trades": 10, "taker_buy_volume": 5400.0, "taker_buy_quote": 574.56}, {"ts": 1769648460000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 1468.5, "quote_volume": 156.2484, "trades": 8, "taker_buy_volume": 1048.2, "taker_buy_quote": 111.52848}, {"ts": 1769648520000, "open": 0.1064, "high": 0.1065, "low": 0.1064, "close": 0.1065, "volume": 2530.5, "quote_volume": 269.46889, "trades": 4, "taker_buy_volume": 2236.9, "taker_buy_quote": 238.22985}, {"ts": 1769648580000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 249.6, "quote_volume": 26.55744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648640000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 454.7, "quote_volume": 48.38008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648700000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1063, "volume": 9394.6, "quote_volume": 1000.18396, "trades": 16, "taker_buy_volume": 6318.9, "taker_buy_quote": 672.96285}, {"ts": 1769648760000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 7602.8, "quote_volume": 808.91574, "trades": 3, "taker_buy_volume": 7381.0, "taker_buy_quote": 785.3384}, {"ts": 1769648820000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 1433.4, "quote_volume": 152.50303, "trades": 9, "taker_buy_volume": 1048.2, "taker_buy_quote": 111.52848}, {"ts": 1769648880000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2479.1, "quote_volume": 263.76684, "trades": 7, "taker_buy_volume": 1336.9, "taker_buy_quote": 142.24616}, {"ts": 1769648940000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 315.3, "quote_volume": 33.52139, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 5.32}, {"ts": 1769649000000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 220.1, "quote_volume": 23.39663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649060000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 7572.9, "quote_volume": 805.01433, "trades": 23, "taker_buy_volume": 6763.2, "taker_buy_quote": 718.94322}, {"ts": 1769649120000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 2797.2, "quote_volume": 297.58064, "trades": 16, "taker_buy_volume": 2027.9, "taker_buy_quote": 215.76856}, {"ts": 1769649180000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 362.2, "quote_volume": 38.51193, "trades": 2, "taker_buy_volume": 100.7, "taker_buy_quote": 10.71448}, {"ts": 1769649240000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 46789.9, "quote_volume": 4973.76637, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649300000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 29570.4, "quote_volume": 3143.82857, "trades": 12, "taker_buy_volume": 27458.9, "taker_buy_quote": 2919.37612}, {"ts": 1769649360000, "open": 0.1063, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 2281.0, "quote_volume": 242.24972, "trades": 12, "taker_buy_volume": 1315.7, "taker_buy_quote": 139.73486}, {"ts": 1769649420000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 1128.1, "quote_volume": 119.82117, "trades": 9, "taker_buy_volume": 721.0, "taker_buy_quote": 76.58715}, {"ts": 1769649480000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 990.9, "quote_volume": 105.23358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649540000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1288.5, "quote_volume": 136.80847, "trades": 6, "taker_buy_volume": 47.0, "taker_buy_quote": 4.9914}, {"ts": 1769649600000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1329.3, "quote_volume": 141.17166, "trades": 4, "taker_buy_volume": 1041.8, "taker_buy_quote": 110.63916}, {"ts": 1769649660000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1063, "volume": 3171.4, "quote_volume": 337.09785, "trades": 5, "taker_buy_volume": 2951.7, "taker_buy_quote": 313.76571}, {"ts": 1769649720000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 1005.9, "quote_volume": 106.82658, "trades": 6, "taker_buy_volume": 84.8, "taker_buy_quote": 9.00576}, {"ts": 1769649780000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 392.8, "quote_volume": 41.71536, "trades": 3, "taker_buy_volume": 149.5, "taker_buy_quote": 15.8769}, {"ts": 1769649840000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 9606.5, "quote_volume": 1019.3446, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649900000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 79081.2, "quote_volume": 8372.27315, "trades": 41, "taker_buy_volume": 15625.0, "taker_buy_quote": 1654.3692}, {"ts": 1769649960000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1058, "volume": 284984.7, "quote_volume": 30130.73089, "trades": 146, "taker_buy_volume": 48766.6, "taker_buy_quote": 5160.14359}, {"ts": 1769650020000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 334545.0, "quote_volume": 35345.68274, "trades": 160, "taker_buy_volume": 189769.3, "taker_buy_quote": 20048.94863}, {"ts": 1769650080000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 12494.5, "quote_volume": 1323.11127, "trades": 16, "taker_buy_volume": 11931.7, "taker_buy_quote": 1263.56703}, {"ts": 1769650140000, "open": 0.106, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 13206.3, "quote_volume": 1400.75076, "trades": 28, "taker_buy_volume": 6814.6, "taker_buy_quote": 722.59139}, {"ts": 1769650200000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 274.1, "quote_volume": 29.0546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650260000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 7947.8, "quote_volume": 842.4668, "trades": 15, "taker_buy_volume": 1459.4, "taker_buy_quote": 154.6964}, {"ts": 1769650320000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 494.2, "quote_volume": 52.40314, "trades": 3, "taker_buy_volume": 179.4, "taker_buy_quote": 19.03434}, {"ts": 1769650380000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 898.4, "quote_volume": 95.26817, "trades": 9, "taker_buy_volume": 377.7, "taker_buy_quote": 40.07397}, {"ts": 1769650440000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 7417.1, "quote_volume": 785.76049, "trades": 19, "taker_buy_volume": 3037.8, "taker_buy_quote": 321.70302}, {"ts": 1769650500000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 3295.7, "quote_volume": 349.37052, "trades": 17, "taker_buy_volume": 3017.6, "taker_buy_quote": 319.91973}, {"ts": 1769650560000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 2212.0, "quote_volume": 234.48784, "trades": 21, "taker_buy_volume": 377.4, "taker_buy_quote": 40.04969}, {"ts": 1769650620000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 6566.1, "quote_volume": 695.26876, "trades": 24, "taker_buy_volume": 3258.1, "taker_buy_quote": 345.03279}, {"ts": 1769650680000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 6228.1, "quote_volume": 659.66706, "trades": 19, "taker_buy_volume": 5832.9, "taker_buy_quote": 617.8549}, {"ts": 1769650740000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 9046.8, "quote_volume": 959.81089, "trades": 19, "taker_buy_volume": 7367.5, "taker_buy_quote": 781.69175}, {"ts": 1769650800000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 9465.5, "quote_volume": 1003.34147, "trades": 21, "taker_buy_volume": 1665.1, "taker_buy_quote": 176.50909}, {"ts": 1769650860000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 328.0, "quote_volume": 34.77555, "trades": 2, "taker_buy_volume": 75.5, "taker_buy_quote": 8.01055}, {"ts": 1769650920000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 2366.5, "quote_volume": 251.06622, "trades": 13, "taker_buy_volume": 431.9, "taker_buy_quote": 45.82459}, {"ts": 1769650980000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 503.1, "quote_volume": 53.3286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651040000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 4458.4, "quote_volume": 472.56607, "trades": 20, "taker_buy_volume": 1098.4, "taker_buy_quote": 116.4304}, {"ts": 1769651100000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 358.4, "quote_volume": 37.99795, "trades": 4, "taker_buy_volume": 75.5, "taker_buy_quote": 8.01055}, {"ts": 1769651160000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 1580.6, "quote_volume": 167.70166, "trades": 8, "taker_buy_volume": 1369.1, "taker_buy_quote": 145.26151}, {"ts": 1769651220000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 34998.1, "quote_volume": 3709.35423, "trades": 29, "taker_buy_volume": 75.5, "taker_buy_quote": 8.01055}, {"ts": 1769651280000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 7809.4, "quote_volume": 827.25036, "trades": 18, "taker_buy_volume": 4690.4, "taker_buy_quote": 496.94826}, {"ts": 1769651340000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 15133.2, "quote_volume": 1602.57549, "trades": 15, "taker_buy_volume": 2456.7, "taker_buy_quote": 260.16453}, {"ts": 1769651400000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 664.4, "quote_volume": 70.33672, "trades": 6, "taker_buy_volume": 432.0, "taker_buy_quote": 45.7488}, {"ts": 1769651460000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 5124.1, "quote_volume": 542.61414, "trades": 10, "taker_buy_volume": 2256.6, "taker_buy_quote": 238.97394}, {"ts": 1769651520000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1688.6, "quote_volume": 178.77615, "trades": 9, "taker_buy_volume": 1222.7, "taker_buy_quote": 129.48393}, {"ts": 1769651580000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 6844.0, "quote_volume": 724.05896, "trades": 12, "taker_buy_volume": 2988.4, "taker_buy_quote": 316.18217}, {"ts": 1769651640000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 4112.9, "quote_volume": 434.70967, "trades": 11, "taker_buy_volume": 970.2, "taker_buy_quote": 102.55014}, {"ts": 1769651700000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 6649.6, "quote_volume": 702.86272, "trades": 15, "taker_buy_volume": 5318.1, "taker_buy_quote": 562.12317}, {"ts": 1769651760000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 8945.5, "quote_volume": 945.53935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651820000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 784.0, "quote_volume": 82.8688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651880000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 268.2, "quote_volume": 28.34874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651940000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 67560.9, "quote_volume": 7138.71813, "trades": 25, "taker_buy_volume": 22756.9, "taker_buy_quote": 2405.49433}, {"ts": 1769652000000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 5092.5, "quote_volume": 538.27725, "trades": 8, "taker_buy_volume": 3852.7, "taker_buy_quote": 407.23039}, {"ts": 1769652060000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 31317.8, "quote_volume": 3310.29146, "trades": 11, "taker_buy_volume": 17293.7, "taker_buy_quote": 1827.94409}, {"ts": 1769652120000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 4680.5, "quote_volume": 494.37284, "trades": 6, "taker_buy_volume": 110.2, "taker_buy_quote": 11.65419}, {"ts": 1769652180000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 280.1, "quote_volume": 29.60657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652240000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 2676.2, "quote_volume": 282.74907, "trades": 10, "taker_buy_volume": 104.1, "taker_buy_quote": 11.00337}, {"ts": 1769652300000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 3757.7, "quote_volume": 397.16302, "trades": 7, "taker_buy_volume": 3499.0, "taker_buy_quote": 369.8443}, {"ts": 1769652360000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 20997.6, "quote_volume": 2221.47458, "trades": 14, "taker_buy_volume": 15500.0, "taker_buy_quote": 1639.9}, {"ts": 1769652420000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 12309.4, "quote_volume": 1302.32247, "trades": 13, "taker_buy_volume": 2870.2, "taker_buy_quote": 303.66716}, {"ts": 1769652480000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 6689.8, "quote_volume": 707.11944, "trades": 16, "taker_buy_volume": 4843.4, "taker_buy_quote": 511.95496}, {"ts": 1769652540000, "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 5018.5, "quote_volume": 530.46261, "trades": 9, "taker_buy_volume": 71.6, "taker_buy_quote": 7.57528}, {"ts": 1769652600000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 10810.6, "quote_volume": 1144.17558, "trades": 29, "taker_buy_volume": 10551.4, "taker_buy_quote": 1116.75222}, {"ts": 1769652660000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 1731.4, "quote_volume": 183.37407, "trades": 8, "taker_buy_volume": 188.1, "taker_buy_quote": 19.9386}, {"ts": 1769652720000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 71063.8, "quote_volume": 7520.53807, "trades": 30, "taker_buy_volume": 23344.4, "taker_buy_quote": 2472.16204}, {"ts": 1769652780000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 22513.6, "quote_volume": 2381.28837, "trades": 25, "taker_buy_volume": 4064.4, "taker_buy_quote": 429.6449}, {"ts": 1769652840000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 4228.0, "quote_volume": 447.27767, "trades": 7, "taker_buy_volume": 3780.7, "taker_buy_quote": 399.99806}, {"ts": 1769652900000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 2072.9, "quote_volume": 219.32037, "trades": 12, "taker_buy_volume": 1857.4, "taker_buy_quote": 196.52047}, {"ts": 1769652960000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 1787.9, "quote_volume": 189.13178, "trades": 12, "taker_buy_volume": 255.4, "taker_buy_quote": 27.03172}, {"ts": 1769653020000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 1725.0, "quote_volume": 182.34101, "trades": 8, "taker_buy_volume": 985.1, "taker_buy_quote": 104.13358}, {"ts": 1769653080000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 10699.9, "quote_volume": 1130.97186, "trades": 13, "taker_buy_volume": 10213.4, "taker_buy_quote": 1079.55638}, {"ts": 1769653140000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1059, "volume": 8536.9, "quote_volume": 903.38307, "trades": 24, "taker_buy_volume": 7801.0, "taker_buy_quote": 825.47018}, {"ts": 1769653200000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 1391.9, "quote_volume": 147.26302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653260000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3930.6, "quote_volume": 416.21986, "trades": 10, "taker_buy_volume": 3623.8, "taker_buy_quote": 383.76042}, {"ts": 1769653320000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 315.9, "quote_volume": 33.42222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653380000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 1762.7, "quote_volume": 186.66014, "trades": 14, "taker_buy_volume": 339.1, "taker_buy_quote": 35.91069}, {"ts": 1769653440000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3470.9, "quote_volume": 367.53713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653500000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 3754.5, "quote_volume": 397.61194, "trades": 10, "taker_buy_volume": 3650.7, "taker_buy_quote": 386.61952}, {"ts": 1769653560000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 484.7, "quote_volume": 51.34672, "trades": 3, "taker_buy_volume": 169.9, "taker_buy_quote": 18.0094}, {"ts": 1769653620000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 911.0, "quote_volume": 96.49749, "trades": 7, "taker_buy_volume": 225.9, "taker_buy_quote": 23.9454}, {"ts": 1769653680000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 373.8, "quote_volume": 39.59655, "trades": 2, "taker_buy_volume": 111.3, "taker_buy_quote": 11.7978}, {"ts": 1769653740000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 6206.7, "quote_volume": 657.25338, "trades": 14, "taker_buy_volume": 1963.6, "taker_buy_quote": 207.94524}, {"ts": 1769653800000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 36149.5, "quote_volume": 3822.57056, "trades": 24, "taker_buy_volume": 2724.6, "taker_buy_quote": 288.26268}, {"ts": 1769653860000, "open": 0.1056, "high": 0.1056, "low": 0.1049, "close": 0.1051, "volume": 938415.3, "quote_volume": 98707.82719, "trades": 352, "taker_buy_volume": 248612.4, "taker_buy_quote": 26147.53113}, {"ts": 1769653920000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1051, "volume": 664008.3, "quote_volume": 69590.20846, "trades": 533, "taker_buy_volume": 218561.0, "taker_buy_quote": 22899.21172}, {"ts": 1769653980000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1052, "volume": 334442.5, "quote_volume": 35148.29199, "trades": 106, "taker_buy_volume": 28113.7, "taker_buy_quote": 2952.32562}, {"ts": 1769654040000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 12840.2, "quote_volume": 1350.95465, "trades": 47, "taker_buy_volume": 10521.3, "taker_buy_quote": 1106.9914}, {"ts": 1769654100000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 12798.4, "quote_volume": 1344.95599, "trades": 32, "taker_buy_volume": 8180.9, "taker_buy_quote": 859.81259}, {"ts": 1769654160000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 46967.3, "quote_volume": 4931.57698, "trades": 43, "taker_buy_volume": 22143.6, "taker_buy_quote": 2325.08848}, {"ts": 1769654220000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 69247.7, "quote_volume": 7274.02956, "trades": 46, "taker_buy_volume": 25611.8, "taker_buy_quote": 2690.92091}, {"ts": 1769654280000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 65720.5, "quote_volume": 6912.717, "trades": 26, "taker_buy_volume": 8571.8, "taker_buy_quote": 900.89618}, {"ts": 1769654340000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 7814.0, "quote_volume": 821.2514, "trades": 15, "taker_buy_volume": 5307.4, "taker_buy_quote": 557.80774}, {"ts": 1769654400000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.1049, "volume": 2180.3, "quote_volume": 228.94649, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654460000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 408.1, "quote_volume": 42.80969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654520000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 3129.8, "quote_volume": 328.58602, "trades": 7, "taker_buy_volume": 2700.0, "taker_buy_quote": 283.5}, {"ts": 1769654580000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 34578.0, "quote_volume": 3627.3489, "trades": 34, "taker_buy_volume": 16926.6, "taker_buy_quote": 1775.71704}, {"ts": 1769654640000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 27627.3, "quote_volume": 2898.08989, "trades": 38, "taker_buy_volume": 10089.2, "taker_buy_quote": 1058.37808}, {"ts": 1769654700000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 18046.5, "quote_volume": 1893.03062, "trades": 24, "taker_buy_volume": 9147.8, "taker_buy_quote": 959.60422}, {"ts": 1769654760000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 157808.8, "quote_volume": 16531.16374, "trades": 159, "taker_buy_volume": 64624.0, "taker_buy_quote": 6768.52745}, {"ts": 1769654820000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 51011.6, "quote_volume": 5340.7453, "trades": 42, "taker_buy_volume": 40639.1, "taker_buy_quote": 4254.9567}, {"ts": 1769654880000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 104698.7, "quote_volume": 10946.52479, "trades": 67, "taker_buy_volume": 21086.9, "taker_buy_quote": 2204.67514}, {"ts": 1769654940000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 147358.2, "quote_volume": 15398.59144, "trades": 81, "taker_buy_volume": 68725.8, "taker_buy_quote": 7182.1161}, {"ts": 1769655000000, "open": 0.1045, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 108038.6, "quote_volume": 11278.43528, "trades": 70, "taker_buy_volume": 40586.2, "taker_buy_quote": 4239.08064}, {"ts": 1769655060000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 9225.9, "quote_volume": 964.06398, "trades": 20, "taker_buy_volume": 6748.7, "taker_buy_quote": 705.23915}, {"ts": 1769655120000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 30218.7, "quote_volume": 3156.30923, "trades": 58, "taker_buy_volume": 16162.3, "taker_buy_quote": 1688.33176}, {"ts": 1769655180000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 22046.6, "quote_volume": 2303.83892, "trades": 34, "taker_buy_volume": 15361.2, "taker_buy_quote": 1605.2454}, {"ts": 1769655240000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 14019.4, "quote_volume": 1464.79695, "trades": 22, "taker_buy_volume": 9985.6, "taker_buy_quote": 1043.4952}, {"ts": 1769655300000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 54628.3, "quote_volume": 5704.74532, "trades": 46, "taker_buy_volume": 37605.9, "taker_buy_quote": 3927.07027}, {"ts": 1769655360000, "open": 0.1045, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 7795.2, "quote_volume": 814.72091, "trades": 18, "taker_buy_volume": 6805.4, "taker_buy_quote": 711.31724}, {"ts": 1769655420000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 9081.6, "quote_volume": 950.84352, "trades": 13, "taker_buy_volume": 151.0, "taker_buy_quote": 15.8097}, {"ts": 1769655480000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 6926.2, "quote_volume": 725.12431, "trades": 13, "taker_buy_volume": 6287.3, "taker_buy_quote": 658.28031}, {"ts": 1769655540000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 6582.1, "quote_volume": 688.48766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769655600000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 25974.1, "quote_volume": 2716.86674, "trades": 51, "taker_buy_volume": 11507.1, "taker_buy_quote": 1203.64266}, {"ts": 1769655660000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 182033.4, "quote_volume": 19019.43735, "trades": 52, "taker_buy_volume": 100431.2, "taker_buy_quote": 10495.0604}, {"ts": 1769655720000, "open": 0.1044, "high": 0.1047, "low": 0.1044, "close": 0.1047, "volume": 39048.6, "quote_volume": 4085.21852, "trades": 52, "taker_buy_volume": 30413.0, "taker_buy_quote": 3181.72849}, {"ts": 1769655780000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 85799.2, "quote_volume": 8985.96548, "trades": 55, "taker_buy_volume": 65318.9, "taker_buy_quote": 6841.02627}, {"ts": 1769655840000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 4189.0, "quote_volume": 439.15131, "trades": 24, "taker_buy_volume": 1904.1, "taker_buy_quote": 199.69379}, {"ts": 1769655900000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 8202.2, "quote_volume": 861.93199, "trades": 21, "taker_buy_volume": 7515.1, "taker_buy_quote": 789.71778}, {"ts": 1769655960000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 52562.8, "quote_volume": 5523.15916, "trades": 27, "taker_buy_volume": 13830.6, "taker_buy_quote": 1453.59606}, {"ts": 1769656020000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 35427.2, "quote_volume": 3719.79456, "trades": 24, "taker_buy_volume": 30493.3, "taker_buy_quote": 3201.7965}, {"ts": 1769656080000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 614.5, "quote_volume": 64.53108, "trades": 5, "taker_buy_volume": 85.8, "taker_buy_quote": 9.01758}, {"ts": 1769656140000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 35213.1, "quote_volume": 3697.42307, "trades": 10, "taker_buy_volume": 26586.1, "taker_buy_quote": 2791.58807}, {"ts": 1769656200000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 33951.5, "quote_volume": 3561.68447, "trades": 12, "taker_buy_volume": 1671.1, "taker_buy_quote": 175.4655}, {"ts": 1769656260000, "open": 0.1049, "high": 0.1053, "low": 0.1049, "close": 0.1053, "volume": 4499.8, "quote_volume": 473.05128, "trades": 23, "taker_buy_volume": 4096.6, "taker_buy_quote": 430.68327}, {"ts": 1769656320000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 30209.6, "quote_volume": 3181.03474, "trades": 17, "taker_buy_volume": 26023.6, "taker_buy_quote": 2740.28508}, {"ts": 1769656380000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 81648.8, "quote_volume": 8594.20209, "trades": 20, "taker_buy_volume": 47559.4, "taker_buy_quote": 5007.99721}, {"ts": 1769656440000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 16155.7, "quote_volume": 1699.54881, "trades": 17, "taker_buy_volume": 837.4, "taker_buy_quote": 88.09448}, {"ts": 1769656500000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1052, "volume": 17617.5, "quote_volume": 1853.3477, "trades": 21, "taker_buy_volume": 12351.4, "taker_buy_quote": 1299.37679}, {"ts": 1769656560000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 22082.4, "quote_volume": 2320.50213, "trades": 26, "taker_buy_volume": 13730.3, "taker_buy_quote": 1443.08117}, {"ts": 1769656620000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 13958.8, "quote_volume": 1465.45272, "trades": 17, "taker_buy_volume": 1902.0, "taker_buy_quote": 199.71}, {"ts": 1769656680000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 7518.4, "quote_volume": 789.19706, "trades": 7, "taker_buy_volume": 5169.0, "taker_buy_quote": 542.745}, {"ts": 1769656740000, "open": 0.1049, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 110692.4, "quote_volume": 11610.46395, "trades": 64, "taker_buy_volume": 24170.3, "taker_buy_quote": 2535.43988}, {"ts": 1769656800000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 6243.8, "quote_volume": 654.93265, "trades": 14, "taker_buy_volume": 5629.7, "taker_buy_quote": 590.55553}, {"ts": 1769656860000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 14975.8, "quote_volume": 1570.96142, "trades": 25, "taker_buy_volume": 5969.3, "taker_buy_quote": 626.17957}, {"ts": 1769656920000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 102567.2, "quote_volume": 10755.82738, "trades": 43, "taker_buy_volume": 8642.4, "taker_buy_quote": 906.58776}, {"ts": 1769656980000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 38430.7, "quote_volume": 4031.38043, "trades": 20, "taker_buy_volume": 26588.6, "taker_buy_quote": 2789.14414}, {"ts": 1769657040000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 7496.7, "quote_volume": 786.40383, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657100000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 15204.5, "quote_volume": 1592.94738, "trades": 50, "taker_buy_volume": 257.6, "taker_buy_quote": 26.99648}, {"ts": 1769657160000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 15364.3, "quote_volume": 1610.09818, "trades": 22, "taker_buy_volume": 12802.3, "taker_buy_quote": 1341.66598}, {"ts": 1769657220000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 9715.3, "quote_volume": 1017.21697, "trades": 21, "taker_buy_volume": 518.0, "taker_buy_quote": 54.2446}, {"ts": 1769657280000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 298.8, "quote_volume": 31.28436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657340000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 2282.6, "quote_volume": 238.96277, "trades": 7, "taker_buy_volume": 1175.9, "taker_buy_quote": 123.11673}, {"ts": 1769657400000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 21903.7, "quote_volume": 2293.27683, "trades": 26, "taker_buy_volume": 19438.5, "taker_buy_quote": 2035.21095}, {"ts": 1769657460000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 56120.4, "quote_volume": 5871.21265, "trades": 42, "taker_buy_volume": 14218.0, "taker_buy_quote": 1487.82555}, {"ts": 1769657520000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 45483.5, "quote_volume": 4757.56454, "trades": 25, "taker_buy_volume": 26267.6, "taker_buy_quote": 2747.59096}, {"ts": 1769657580000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1317.8, "quote_volume": 137.72634, "trades": 4, "taker_buy_volume": 162.4, "taker_buy_quote": 16.98704}, {"ts": 1769657640000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 297.8, "quote_volume": 31.1201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657700000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 26428.6, "quote_volume": 2764.40929, "trades": 17, "taker_buy_volume": 16352.3, "taker_buy_quote": 1710.45058}, {"ts": 1769657760000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1798.9, "quote_volume": 188.16494, "trades": 6, "taker_buy_volume": 150.6, "taker_buy_quote": 15.75276}, {"ts": 1769657820000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 6534.0, "quote_volume": 683.4545, "trades": 11, "taker_buy_volume": 227.2, "taker_buy_quote": 23.77278}, {"ts": 1769657880000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 30189.4, "quote_volume": 3157.83033, "trades": 15, "taker_buy_volume": 190.9, "taker_buy_quote": 19.98723}, {"ts": 1769657940000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 28944.6, "quote_volume": 3030.49007, "trades": 16, "taker_buy_volume": 26429.1, "taker_buy_quote": 2767.12677}, {"ts": 1769658000000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 3326.9, "quote_volume": 348.32643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658060000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658120000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 15342.0, "quote_volume": 1607.8108, "trades": 13, "taker_buy_volume": 15034.0, "taker_buy_quote": 1575.5632}, {"ts": 1769658180000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 12577.3, "quote_volume": 1318.1182, "trades": 19, "taker_buy_volume": 7201.5, "taker_buy_quote": 754.73436}, {"ts": 1769658240000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 4313.2, "quote_volume": 452.42582, "trades": 10, "taker_buy_volume": 4024.6, "taker_buy_quote": 422.18054}, {"ts": 1769658300000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 25417.0, "quote_volume": 2667.12587, "trades": 11, "taker_buy_volume": 8825.7, "taker_buy_quote": 926.6985}, {"ts": 1769658360000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 112699.0, "quote_volume": 11822.08751, "trades": 29, "taker_buy_volume": 79072.0, "taker_buy_quote": 8294.6528}, {"ts": 1769658420000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1046, "volume": 42422.1, "quote_volume": 4439.22616, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658480000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 361.1, "quote_volume": 37.77106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658540000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 236.9, "quote_volume": 24.77974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658600000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 267.9, "quote_volume": 28.02234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658660000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 7650.4, "quote_volume": 801.52702, "trades": 20, "taker_buy_volume": 6412.7, "taker_buy_quote": 671.84481}, {"ts": 1769658720000, "open": 0.1048, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 52696.0, "quote_volume": 5523.13507, "trades": 19, "taker_buy_volume": 35748.6, "taker_buy_quote": 3747.45804}, {"ts": 1769658780000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 30659.0, "quote_volume": 3212.72668, "trades": 16, "taker_buy_volume": 2816.7, "taker_buy_quote": 295.10203}, {"ts": 1769658840000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 55630.6, "quote_volume": 5826.67029, "trades": 42, "taker_buy_volume": 53377.2, "taker_buy_quote": 5590.51397}, {"ts": 1769658900000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 27840.1, "quote_volume": 2917.7158, "trades": 10, "taker_buy_volume": 1303.3, "taker_buy_quote": 136.65916}, {"ts": 1769658960000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 1233.1, "quote_volume": 129.27654, "trades": 4, "taker_buy_volume": 476.6, "taker_buy_quote": 49.99534}, {"ts": 1769659020000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 13319.0, "quote_volume": 1395.7909, "trades": 15, "taker_buy_volume": 11778.4, "taker_buy_quote": 1234.37632}, {"ts": 1769659080000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 6035.7, "quote_volume": 632.55091, "trades": 13, "taker_buy_volume": 5620.0, "taker_buy_quote": 588.98555}, {"ts": 1769659140000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 9214.8, "quote_volume": 965.68806, "trades": 7, "taker_buy_volume": 4056.1, "taker_buy_quote": 425.07928}, {"ts": 1769659200000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 97387.0, "quote_volume": 10201.02653, "trades": 43, "taker_buy_volume": 82160.9, "taker_buy_quote": 8606.59176}, {"ts": 1769659260000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 295.4, "quote_volume": 30.95792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659320000, "open": 0.1048, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 93077.3, "quote_volume": 9744.61705, "trades": 116, "taker_buy_volume": 1567.0, "taker_buy_quote": 164.213}, {"ts": 1769659380000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 13173.3, "quote_volume": 1380.49678, "trades": 23, "taker_buy_volume": 6871.2, "taker_buy_quote": 720.08129}, {"ts": 1769659440000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 10713.3, "quote_volume": 1121.68251, "trades": 14, "taker_buy_volume": 8925.8, "taker_buy_quote": 934.53126}, {"ts": 1769659500000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 242.4, "quote_volume": 25.37928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659560000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 29179.5, "quote_volume": 3055.15826, "trades": 22, "taker_buy_volume": 10569.4, "taker_buy_quote": 1106.68079}, {"ts": 1769659620000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 4328.2, "quote_volume": 453.17305, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 11.01448}, {"ts": 1769659680000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 12916.5, "quote_volume": 1352.35755, "trades": 20, "taker_buy_volume": 6739.6, "taker_buy_quote": 705.63612}, {"ts": 1769659740000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 299.7, "quote_volume": 31.37859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659800000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 11176.5, "quote_volume": 1170.19956, "trades": 11, "taker_buy_volume": 395.5, "taker_buy_quote": 41.43886}, {"ts": 1769659860000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2305.8, "quote_volume": 241.18668, "trades": 12, "taker_buy_volume": 76.6, "taker_buy_quote": 8.01236}, {"ts": 1769659920000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 44179.1, "quote_volume": 4621.15011, "trades": 35, "taker_buy_volume": 36713.8, "taker_buy_quote": 3840.27973}, {"ts": 1769659980000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 53565.5, "quote_volume": 5597.77475, "trades": 42, "taker_buy_volume": 31824.5, "taker_buy_quote": 3325.84025}, {"ts": 1769660040000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 593.9, "quote_volume": 62.06255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660100000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 17741.4, "quote_volume": 1854.72385, "trades": 14, "taker_buy_volume": 5566.5, "taker_buy_quote": 582.2559}, {"ts": 1769660160000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 90400.6, "quote_volume": 9455.90276, "trades": 93, "taker_buy_volume": 200.9, "taker_buy_quote": 21.01414}, {"ts": 1769660220000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 4756.0, "quote_volume": 497.62094, "trades": 10, "taker_buy_volume": 1338.0, "taker_buy_quote": 140.0886}, {"ts": 1769660280000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 7927.3, "quote_volume": 829.98251, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660340000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 214.1, "quote_volume": 22.39486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660400000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 12672.6, "quote_volume": 1326.79216, "trades": 18, "taker_buy_volume": 5096.1, "taker_buy_quote": 533.56167}, {"ts": 1769660460000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 15385.2, "quote_volume": 1611.83044, "trades": 8, "taker_buy_volume": 10000.0, "taker_buy_quote": 1048.0}, {"ts": 1769660520000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 31038.2, "quote_volume": 3246.97712, "trades": 38, "taker_buy_volume": 6991.7, "taker_buy_quote": 731.43686}, {"ts": 1769660580000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 524.0, "quote_volume": 54.8354, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 26.175}, {"ts": 1769660640000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 26936.2, "quote_volume": 2819.38818, "trades": 17, "taker_buy_volume": 18616.6, "taker_buy_quote": 1949.15802}, {"ts": 1769660700000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 219.3, "quote_volume": 22.96071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660760000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 51393.3, "quote_volume": 5386.01784, "trades": 11, "taker_buy_volume": 51126.7, "taker_buy_quote": 5358.07816}, {"ts": 1769660820000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 929.4, "quote_volume": 97.40112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660880000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 217.5, "quote_volume": 22.794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660940000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 17698.5, "quote_volume": 1856.74528, "trades": 19, "taker_buy_volume": 7440.7, "taker_buy_quote": 780.70206}, {"ts": 1769661000000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 272.1, "quote_volume": 28.5705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661060000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 21159.8, "quote_volume": 2223.89498, "trades": 17, "taker_buy_volume": 20917.3, "taker_buy_quote": 2198.40823}, {"ts": 1769661120000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 5053.1, "quote_volume": 531.08081, "trades": 6, "taker_buy_volume": 85.6, "taker_buy_quote": 8.99656}, {"ts": 1769661180000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 298.2, "quote_volume": 31.311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661240000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 5634.7, "quote_volume": 592.56092, "trades": 16, "taker_buy_volume": 5239.3, "taker_buy_quote": 551.00438}, {"ts": 1769661300000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 90506.4, "quote_volume": 9512.27885, "trades": 83, "taker_buy_volume": 66670.5, "taker_buy_quote": 7007.12576}, {"ts": 1769661360000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 276.7, "quote_volume": 29.08117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661420000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 8473.3, "quote_volume": 891.6809, "trades": 8, "taker_buy_volume": 8188.1, "taker_buy_quote": 861.70638}, {"ts": 1769661480000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 8332.4, "quote_volume": 876.56848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661540000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1746.0, "quote_volume": 183.77416, "trades": 8, "taker_buy_volume": 949.6, "taker_buy_quote": 99.99288}, {"ts": 1769661600000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 43889.4, "quote_volume": 4613.78823, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661660000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 2637.6, "quote_volume": 276.948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661720000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 17725.8, "quote_volume": 1862.95314, "trades": 12, "taker_buy_volume": 17364.2, "taker_buy_quote": 1824.97742}, {"ts": 1769661780000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 1243.2, "quote_volume": 130.75985, "trades": 3, "taker_buy_volume": 995.3, "taker_buy_quote": 104.70556}, {"ts": 1769661840000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 339.9, "quote_volume": 35.73405, "trades": 3, "taker_buy_volume": 105.6, "taker_buy_quote": 11.10912}, {"ts": 1769661900000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1250.3, "quote_volume": 131.40653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661960000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 1210.6, "quote_volume": 127.23406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662020000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 6391.4, "quote_volume": 672.34143, "trades": 5, "taker_buy_volume": 6052.9, "taker_buy_quote": 636.76508}, {"ts": 1769662080000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 2214.8, "quote_volume": 232.96581, "trades": 2, "taker_buy_volume": 1903.3, "taker_buy_quote": 200.22716}, {"ts": 1769662140000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 45326.4, "quote_volume": 4768.42065, "trades": 19, "taker_buy_volume": 45070.8, "taker_buy_quote": 4741.55709}, {"ts": 1769662200000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 570.1, "quote_volume": 59.99258, "trades": 6, "taker_buy_volume": 180.6, "taker_buy_quote": 19.01718}, {"ts": 1769662260000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 8824.1, "quote_volume": 929.13629, "trades": 12, "taker_buy_volume": 8409.7, "taker_buy_quote": 885.54141}, {"ts": 1769662320000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1145.7, "quote_volume": 120.55521, "trades": 7, "taker_buy_volume": 275.7, "taker_buy_quote": 29.03121}, {"ts": 1769662380000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 39537.6, "quote_volume": 4163.31021, "trades": 17, "taker_buy_volume": 39207.9, "taker_buy_quote": 4128.60137}, {"ts": 1769662440000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 7029.9, "quote_volume": 740.21985, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662500000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 4403.8, "quote_volume": 463.25136, "trades": 10, "taker_buy_volume": 95.1, "taker_buy_quote": 10.00452}, {"ts": 1769662560000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 701.5, "quote_volume": 73.75999, "trades": 7, "taker_buy_volume": 323.4, "taker_buy_quote": 34.02168}, {"ts": 1769662620000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 9777.0, "quote_volume": 1028.5404, "trades": 7, "taker_buy_volume": 9322.8, "taker_buy_quote": 980.75856}, {"ts": 1769662680000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 71838.5, "quote_volume": 7553.79629, "trades": 32, "taker_buy_volume": 1024.1, "taker_buy_quote": 107.63291}, {"ts": 1769662740000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 25715.8, "quote_volume": 2700.159, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662800000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 133243.2, "quote_volume": 13980.39008, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662860000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 30281.3, "quote_volume": 3179.54698, "trades": 27, "taker_buy_volume": 22296.9, "taker_buy_quote": 2341.18498}, {"ts": 1769662920000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 566.2, "quote_volume": 59.47667, "trades": 7, "taker_buy_volume": 256.7, "taker_buy_quote": 26.97917}, {"ts": 1769662980000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 531.7, "quote_volume": 55.8285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663040000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 15687.8, "quote_volume": 1647.34121, "trades": 16, "taker_buy_volume": 5584.9, "taker_buy_quote": 586.53671}, {"ts": 1769663100000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 234.9, "quote_volume": 24.64101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663160000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 3936.3, "quote_volume": 412.68647, "trades": 10, "taker_buy_volume": 142.9, "taker_buy_quote": 15.0045}, {"ts": 1769663220000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 185452.4, "quote_volume": 19437.48487, "trades": 39, "taker_buy_volume": 42177.8, "taker_buy_quote": 4422.30679}, {"ts": 1769663280000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 16183.8, "quote_volume": 1697.69015, "trades": 15, "taker_buy_volume": 436.2, "taker_buy_quote": 45.76691}, {"ts": 1769663340000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 367.5, "quote_volume": 38.55075, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663400000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 3763.8, "quote_volume": 395.10558, "trades": 15, "taker_buy_volume": 776.3, "taker_buy_quote": 81.5115}, {"ts": 1769663460000, "open": 0.1049, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 107960.4, "quote_volume": 11336.54443, "trades": 25, "taker_buy_volume": 107586.3, "taker_buy_quote": 11297.28631}, {"ts": 1769663520000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 895.8, "quote_volume": 93.96942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663580000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 310.1, "quote_volume": 32.52949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663640000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 253.0, "quote_volume": 26.5397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663700000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 8027.5, "quote_volume": 842.8875, "trades": 15, "taker_buy_volume": 4197.9, "taker_buy_quote": 440.7795}, {"ts": 1769663760000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 3713.7, "quote_volume": 389.92256, "trades": 20, "taker_buy_volume": 473.7, "taker_buy_quote": 49.75276}, {"ts": 1769663820000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 130509.1, "quote_volume": 13715.76737, "trades": 38, "taker_buy_volume": 15399.8, "taker_buy_quote": 1617.80159}, {"ts": 1769663880000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 25906.5, "quote_volume": 2722.727, "trades": 12, "taker_buy_volume": 150.0, "taker_buy_quote": 15.765}, {"ts": 1769663940000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 471.3, "quote_volume": 49.53363, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664000000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 54402.5, "quote_volume": 5717.70275, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664060000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 626.9, "quote_volume": 65.88719, "trades": 9, "taker_buy_volume": 280.3, "taker_buy_quote": 29.45953}, {"ts": 1769664120000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 300.5, "quote_volume": 31.58255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664180000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 5350.4, "quote_volume": 562.32704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664240000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 227.8, "quote_volume": 23.919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664300000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 9490.1, "quote_volume": 997.38778, "trades": 20, "taker_buy_volume": 7834.3, "taker_buy_quote": 823.39349}, {"ts": 1769664360000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 2735.2, "quote_volume": 287.32131, "trades": 12, "taker_buy_volume": 1050.0, "taker_buy_quote": 110.355}, {"ts": 1769664420000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 18877.0, "quote_volume": 1983.9477, "trades": 22, "taker_buy_volume": 11309.8, "taker_buy_quote": 1188.65998}, {"ts": 1769664480000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 814.4, "quote_volume": 85.51929, "trades": 4, "taker_buy_volume": 72.9, "taker_buy_quote": 7.66179}, {"ts": 1769664540000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 10657.3, "quote_volume": 1119.05393, "trades": 3, "taker_buy_volume": 374.3, "taker_buy_quote": 39.33893}, {"ts": 1769664600000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 6070.1, "quote_volume": 637.84388, "trades": 4, "taker_buy_volume": 4833.8, "taker_buy_quote": 508.03238}, {"ts": 1769664660000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 1719.6, "quote_volume": 180.65314, "trades": 3, "taker_buy_volume": 951.4, "taker_buy_quote": 99.99214}, {"ts": 1769664720000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 451.2, "quote_volume": 47.376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664780000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 9555.5, "quote_volume": 1004.25918, "trades": 12, "taker_buy_volume": 8019.9, "taker_buy_quote": 842.89149}, {"ts": 1769664840000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 7425.6, "quote_volume": 780.48706, "trades": 10, "taker_buy_volume": 7015.0, "taker_buy_quote": 737.333}, {"ts": 1769664900000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 900692.8, "quote_volume": 94752.74886, "trades": 23, "taker_buy_volume": 898881.0, "taker_buy_quote": 94562.32868}, {"ts": 1769664960000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 557.9, "quote_volume": 58.71527, "trades": 3, "taker_buy_volume": 241.9, "taker_buy_quote": 25.47207}, {"ts": 1769665020000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 364.3, "quote_volume": 38.32436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665080000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 17552.4, "quote_volume": 1846.51248, "trades": 18, "taker_buy_volume": 1902.0, "taker_buy_quote": 200.0904}, {"ts": 1769665140000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 292.4, "quote_volume": 30.73124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665200000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 33055.3, "quote_volume": 3477.56001, "trades": 25, "taker_buy_volume": 16344.5, "taker_buy_quote": 1719.58385}, {"ts": 1769665260000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 465.5, "quote_volume": 48.93261, "trades": 4, "taker_buy_volume": 85.6, "taker_buy_quote": 9.00512}, {"ts": 1769665320000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 58238.4, "quote_volume": 6120.87201, "trades": 19, "taker_buy_volume": 266.3, "taker_buy_quote": 28.01476}, {"ts": 1769665380000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 26888.1, "quote_volume": 2825.97372, "trades": 17, "taker_buy_volume": 5307.5, "taker_buy_quote": 557.85266}, {"ts": 1769665440000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 3962.2, "quote_volume": 416.17613, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665500000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 4431.1, "quote_volume": 465.71345, "trades": 12, "taker_buy_volume": 4033.6, "taker_buy_quote": 423.9362}, {"ts": 1769665560000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 60835.1, "quote_volume": 6392.88445, "trades": 10, "taker_buy_volume": 1973.9, "taker_buy_quote": 207.45689}, {"ts": 1769665620000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 272.5, "quote_volume": 28.6125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665680000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 492.6, "quote_volume": 51.73251, "trades": 4, "taker_buy_volume": 95.1, "taker_buy_quote": 9.99501}, {"ts": 1769665740000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 12406.4, "quote_volume": 1303.86704, "trades": 7, "taker_buy_volume": 11950.4, "taker_buy_quote": 1255.98704}, {"ts": 1769665800000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 225.4, "quote_volume": 23.667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665860000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 19268.3, "quote_volume": 2024.96878, "trades": 10, "taker_buy_volume": 17972.8, "taker_buy_quote": 1888.94128}, {"ts": 1769665920000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 280.5, "quote_volume": 29.4525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665980000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 749.1, "quote_volume": 78.6555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666040000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 22934.9, "quote_volume": 2408.1645, "trades": 20, "taker_buy_volume": 5087.0, "taker_buy_quote": 534.135}, {"ts": 1769666100000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 237.4, "quote_volume": 24.90326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666160000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 431.9, "quote_volume": 45.30631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666220000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1288.3, "quote_volume": 135.14267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666280000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 308.1, "quote_volume": 32.31969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666340000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 8954.3, "quote_volume": 940.1797, "trades": 13, "taker_buy_volume": 8470.7, "taker_buy_quote": 889.4235}, {"ts": 1769666400000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 28380.7, "quote_volume": 2979.93546, "trades": 19, "taker_buy_volume": 11465.0, "taker_buy_quote": 1203.825}, {"ts": 1769666460000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 1832.9, "quote_volume": 192.59813, "trades": 11, "taker_buy_volume": 1436.3, "taker_buy_quote": 150.95513}, {"ts": 1769666520000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 1568.0, "quote_volume": 164.91719, "trades": 5, "taker_buy_volume": 1203.9, "taker_buy_quote": 126.65028}, {"ts": 1769666580000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 412.9, "quote_volume": 43.39579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666640000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 4732.3, "quote_volume": 497.36473, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666700000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 574.5, "quote_volume": 60.41448, "trades": 7, "taker_buy_volume": 345.3, "taker_buy_quote": 36.32556}, {"ts": 1769666760000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 475.7, "quote_volume": 50.05405, "trades": 3, "taker_buy_volume": 104.1, "taker_buy_quote": 10.96173}, {"ts": 1769666820000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 224.5, "quote_volume": 23.6174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666880000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 878.0, "quote_volume": 92.37368, "trades": 3, "taker_buy_volume": 80.8, "taker_buy_quote": 8.50824}, {"ts": 1769666940000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1529.2, "quote_volume": 160.87184, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667000000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 13638.0, "quote_volume": 1433.3538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667060000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 240.4, "quote_volume": 25.26604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667120000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 239.3, "quote_volume": 25.15043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667180000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 4461.5, "quote_volume": 469.32475, "trades": 3, "taker_buy_volume": 4211.0, "taker_buy_quote": 442.9972}, {"ts": 1769667240000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667300000, "open": 0.1051, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 23643.3, "quote_volume": 2487.47744, "trades": 19, "taker_buy_volume": 23322.2, "taker_buy_quote": 2453.72245}, {"ts": 1769667360000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 235.8, "quote_volume": 24.82974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667420000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 309.0, "quote_volume": 32.54434, "trades": 2, "taker_buy_volume": 66.4, "taker_buy_quote": 6.99856}, {"ts": 1769667480000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 403.8, "quote_volume": 42.52014, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667540000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 229.9, "quote_volume": 24.20847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667600000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 188020.0, "quote_volume": 19805.10253, "trades": 47, "taker_buy_volume": 180758.7, "taker_buy_quote": 19040.50765}, {"ts": 1769667660000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 11177.0, "quote_volume": 1176.9381, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667720000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 221.0, "quote_volume": 23.2713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667780000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 94759.4, "quote_volume": 9972.89306, "trades": 56, "taker_buy_volume": 14297.7, "taker_buy_quote": 1504.61583}, {"ts": 1769667840000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 30302.1, "quote_volume": 3184.75071, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667900000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 28205.3, "quote_volume": 2965.37618, "trades": 7, "taker_buy_volume": 9991.5, "taker_buy_quote": 1051.1058}, {"ts": 1769667960000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 61364.5, "quote_volume": 6449.59505, "trades": 21, "taker_buy_volume": 1937.2, "taker_buy_quote": 203.78582}, {"ts": 1769668020000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 5041.2, "quote_volume": 530.1871, "trades": 8, "taker_buy_volume": 4619.8, "taker_buy_quote": 485.89796}, {"ts": 1769668080000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 3961.6, "quote_volume": 416.99197, "trades": 10, "taker_buy_volume": 3561.7, "taker_buy_quote": 374.92249}, {"ts": 1769668140000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1490.0, "quote_volume": 156.8712, "trades": 5, "taker_buy_volume": 1232.0, "taker_buy_quote": 129.7296}, {"ts": 1769668200000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1481.3, "quote_volume": 155.92458, "trades": 7, "taker_buy_volume": 918.2, "taker_buy_quote": 96.68646}, {"ts": 1769668260000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 1911.9, "quote_volume": 201.34203, "trades": 11, "taker_buy_volume": 1579.2, "taker_buy_quote": 166.30872}, {"ts": 1769668320000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 262.5, "quote_volume": 27.64125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668380000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 30505.9, "quote_volume": 3212.24769, "trades": 11, "taker_buy_volume": 30066.2, "taker_buy_quote": 3165.97086}, {"ts": 1769668440000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 58139.3, "quote_volume": 6122.04049, "trades": 11, "taker_buy_volume": 7930.0, "taker_buy_quote": 835.029}, {"ts": 1769668500000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 524.3, "quote_volume": 55.1863, "trades": 7, "taker_buy_volume": 149.7, "taker_buy_quote": 15.76341}, {"ts": 1769668560000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 5654.3, "quote_volume": 594.80346, "trades": 12, "taker_buy_volume": 132.8, "taker_buy_quote": 13.97056}, {"ts": 1769668620000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 2213.6, "quote_volume": 232.83947, "trades": 3, "taker_buy_volume": 1901.1, "taker_buy_quote": 199.99572}, {"ts": 1769668680000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 1012.2, "quote_volume": 106.41219, "trades": 8, "taker_buy_volume": 149.7, "taker_buy_quote": 15.74844}, {"ts": 1769668740000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 2150.1, "quote_volume": 225.97551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668800000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 5206.0, "quote_volume": 547.6712, "trades": 5, "taker_buy_volume": 5206.0, "taker_buy_quote": 547.6712}, {"ts": 1769668860000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 55372.0, "quote_volume": 5825.1344, "trades": 23, "taker_buy_volume": 52042.5, "taker_buy_quote": 5474.871}, {"ts": 1769668920000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 318.2, "quote_volume": 33.47464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668980000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 317.3, "quote_volume": 33.3847, "trades": 2, "taker_buy_volume": 47.4, "taker_buy_quote": 4.99122}, {"ts": 1769669040000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 303.7, "quote_volume": 31.94924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669100000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 10391.5, "quote_volume": 1092.27951, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 94.68}, {"ts": 1769669160000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 448.5, "quote_volume": 47.14589, "trades": 3, "taker_buy_volume": 85.4, "taker_buy_quote": 8.98408}, {"ts": 1769669220000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 314.3, "quote_volume": 33.03293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669280000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 14454.3, "quote_volume": 1520.92468, "trades": 14, "taker_buy_volume": 4060.4, "taker_buy_quote": 427.51736}, {"ts": 1769669340000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 313.8, "quote_volume": 33.01176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669400000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 284.6, "quote_volume": 29.93992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669460000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 5748.5, "quote_volume": 604.81485, "trades": 6, "taker_buy_volume": 726.5, "taker_buy_quote": 76.50045}, {"ts": 1769669520000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 67981.1, "quote_volume": 7150.8062, "trades": 31, "taker_buy_volume": 4309.5, "taker_buy_quote": 453.3594}, {"ts": 1769669580000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 3344.0, "quote_volume": 351.85238, "trades": 13, "taker_buy_volume": 960.4, "taker_buy_quote": 101.09766}, {"ts": 1769669640000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 801.2, "quote_volume": 84.29384, "trades": 5, "taker_buy_volume": 76.0, "taker_buy_quote": 8.0028}, {"ts": 1769669700000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 432.4, "quote_volume": 45.50185, "trades": 2, "taker_buy_volume": 133.7, "taker_buy_quote": 14.07861}, {"ts": 1769669760000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1315.9, "quote_volume": 138.43268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669820000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 6689.4, "quote_volume": 704.3668, "trades": 33, "taker_buy_volume": 6419.2, "taker_buy_quote": 675.94176}, {"ts": 1769669880000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 34636.9, "quote_volume": 3647.21564, "trades": 24, "taker_buy_volume": 24037.2, "taker_buy_quote": 2531.11716}, {"ts": 1769669940000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 11515.2, "quote_volume": 1212.54106, "trades": 13, "taker_buy_volume": 10961.7, "taker_buy_quote": 1154.26701}, {"ts": 1769670000000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 5577.7, "quote_volume": 587.85368, "trades": 5, "taker_buy_volume": 5218.7, "taker_buy_quote": 550.05098}, {"ts": 1769670060000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 1456.5, "quote_volume": 153.48942, "trades": 2, "taker_buy_volume": 1199.7, "taker_buy_quote": 126.44838}, {"ts": 1769670120000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 6373.8, "quote_volume": 671.80602, "trades": 26, "taker_buy_volume": 6129.1, "taker_buy_quote": 646.01464}, {"ts": 1769670180000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 285.7, "quote_volume": 30.11278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670240000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 21379.7, "quote_volume": 2255.52015, "trades": 13, "taker_buy_volume": 20997.7, "taker_buy_quote": 2215.25735}, {"ts": 1769670300000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 6309.4, "quote_volume": 665.6417, "trades": 5, "taker_buy_volume": 6309.4, "taker_buy_quote": 665.6417}, {"ts": 1769670360000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 36174.4, "quote_volume": 3816.41535, "trades": 22, "taker_buy_volume": 2293.3, "taker_buy_quote": 241.9593}, {"ts": 1769670420000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 603.4, "quote_volume": 63.64069, "trades": 8, "taker_buy_volume": 56.8, "taker_buy_quote": 5.9924}, {"ts": 1769670480000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 618.2, "quote_volume": 65.19765, "trades": 5, "taker_buy_volume": 393.7, "taker_buy_quote": 41.53535}, {"ts": 1769670540000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 262.6, "quote_volume": 27.67804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670600000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 470.5, "quote_volume": 49.6144, "trades": 2, "taker_buy_volume": 237.0, "taker_buy_quote": 25.0035}, {"ts": 1769670660000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 253.6, "quote_volume": 26.72944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670720000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 40231.4, "quote_volume": 4240.35264, "trades": 22, "taker_buy_volume": 30239.3, "taker_buy_quote": 3187.22222}, {"ts": 1769670780000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 9673.5, "quote_volume": 1019.57741, "trades": 12, "taker_buy_volume": 66.4, "taker_buy_quote": 6.99856}, {"ts": 1769670840000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 5010.1, "quote_volume": 528.04818, "trades": 12, "taker_buy_volume": 4675.7, "taker_buy_quote": 492.82638}, {"ts": 1769670900000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 23708.6, "quote_volume": 2499.34165, "trades": 31, "taker_buy_volume": 13452.7, "taker_buy_quote": 1419.15413}, {"ts": 1769670960000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 10415.4, "quote_volume": 1097.46743, "trades": 9, "taker_buy_volume": 7258.1, "taker_buy_quote": 765.00374}, {"ts": 1769671020000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 22982.0, "quote_volume": 2423.3779, "trades": 10, "taker_buy_volume": 21147.3, "taker_buy_quote": 2230.00052}, {"ts": 1769671080000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 12523.4, "quote_volume": 1321.18155, "trades": 11, "taker_buy_volume": 12151.9, "taker_buy_quote": 1282.02545}, {"ts": 1769671140000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 2095.8, "quote_volume": 220.89732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671200000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 15153.1, "quote_volume": 1600.63273, "trades": 21, "taker_buy_volume": 14595.0, "taker_buy_quote": 1541.70504}, {"ts": 1769671260000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 975.3, "quote_volume": 102.89415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671320000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 43287.1, "quote_volume": 4571.09126, "trades": 15, "taker_buy_volume": 43022.1, "taker_buy_quote": 4543.13376}, {"ts": 1769671380000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 1575.2, "quote_volume": 166.4741, "trades": 9, "taker_buy_volume": 1329.8, "taker_buy_quote": 140.55986}, {"ts": 1769671440000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 5858.6, "quote_volume": 619.2288, "trades": 7, "taker_buy_volume": 5606.4, "taker_buy_quote": 592.59648}, {"ts": 1769671500000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 2120.3, "quote_volume": 224.04094, "trades": 6, "taker_buy_volume": 1372.6, "taker_buy_quote": 145.08382}, {"ts": 1769671560000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 70626.2, "quote_volume": 7458.19118, "trades": 17, "taker_buy_volume": 644.6, "taker_buy_quote": 68.13422}, {"ts": 1769671620000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 28299.7, "quote_volume": 2988.41991, "trades": 8, "taker_buy_volume": 341.2, "taker_buy_quote": 36.03072}, {"ts": 1769671680000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 7530.3, "quote_volume": 794.44665, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671740000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 98547.0, "quote_volume": 10396.6713, "trades": 23, "taker_buy_volume": 1042.7, "taker_buy_quote": 110.00485}, {"ts": 1769671800000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 16359.1, "quote_volume": 1726.20504, "trades": 13, "taker_buy_volume": 15903.4, "taker_buy_quote": 1678.13479}, {"ts": 1769671860000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 9776.2, "quote_volume": 1032.35914, "trades": 2, "taker_buy_volume": 9700.4, "taker_buy_quote": 1024.36224}, {"ts": 1769671920000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 359.5, "quote_volume": 37.92725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671980000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 392.4, "quote_volume": 41.3982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672040000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 80900.0, "quote_volume": 8543.05008, "trades": 21, "taker_buy_volume": 35855.9, "taker_buy_quote": 3786.41882}, {"ts": 1769672100000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1307.7, "quote_volume": 138.09312, "trades": 5, "taker_buy_volume": 85.3, "taker_buy_quote": 9.00768}, {"ts": 1769672160000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 6346.5, "quote_volume": 670.56202, "trades": 10, "taker_buy_volume": 5539.4, "taker_buy_quote": 585.40255}, {"ts": 1769672220000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 1726.9, "quote_volume": 182.31636, "trades": 10, "taker_buy_volume": 246.4, "taker_buy_quote": 26.01984}, {"ts": 1769672280000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 2131.0, "quote_volume": 224.99217, "trades": 7, "taker_buy_volume": 1716.7, "taker_buy_quote": 181.28352}, {"ts": 1769672340000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 19030.5, "quote_volume": 2008.04952, "trades": 15, "taker_buy_volume": 3317.7, "taker_buy_quote": 350.34912}, {"ts": 1769672400000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 7169.2, "quote_volume": 756.65456, "trades": 12, "taker_buy_volume": 6633.0, "taker_buy_quote": 700.13908}, {"ts": 1769672460000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 26110.6, "quote_volume": 2754.6683, "trades": 9, "taker_buy_volume": 1895.7, "taker_buy_quote": 199.99635}, {"ts": 1769672520000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1191.2, "quote_volume": 125.6716, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 94.95}, {"ts": 1769672580000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 6042.0, "quote_volume": 638.0126, "trades": 5, "taker_buy_volume": 5816.0, "taker_buy_quote": 614.1696}, {"ts": 1769672640000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 437.7, "quote_volume": 46.19407, "trades": 3, "taker_buy_volume": 167.2, "taker_buy_quote": 17.65632}, {"ts": 1769672700000, "open": 0.1056, "high": 0.1056, "low": 0.1054, "close": 0.1054, "volume": 7860.1, "quote_volume": 829.2196, "trades": 8, "taker_buy_volume": 514.0, "taker_buy_quote": 54.2784}, {"ts": 1769672760000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 9499.1, "quote_volume": 1002.02965, "trades": 9, "taker_buy_volume": 8075.0, "taker_buy_quote": 851.9125}, {"ts": 1769672820000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 47539.0, "quote_volume": 5016.65203, "trades": 11, "taker_buy_volume": 12875.3, "taker_buy_quote": 1359.63168}, {"ts": 1769672880000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 10236.1, "quote_volume": 1079.90855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672940000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 7077.2, "quote_volume": 746.61376, "trades": 4, "taker_buy_volume": 66.2, "taker_buy_quote": 6.9841}, {"ts": 1769673000000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 220.0, "quote_volume": 23.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673060000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 717.2, "quote_volume": 75.59288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673120000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 315.9, "quote_volume": 33.29586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673180000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 606.0, "quote_volume": 63.8724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673240000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1992.2, "quote_volume": 209.97788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673300000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 465.9, "quote_volume": 49.11345, "trades": 3, "taker_buy_volume": 75.9, "taker_buy_quote": 8.00745}, {"ts": 1769673360000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 84.1, "quote_volume": 8.87255, "trades": 1, "taker_buy_volume": 84.1, "taker_buy_quote": 8.87255}, {"ts": 1769673420000, "open": 0.1054, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 389.0, "quote_volume": 41.00627, "trades": 3, "taker_buy_volume": 56.7, "taker_buy_quote": 5.98185}, {"ts": 1769673480000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1054, "volume": 11567.8, "quote_volume": 1219.22643, "trades": 20, "taker_buy_volume": 4841.3, "taker_buy_quote": 510.29975}, {"ts": 1769673540000, "open": 0.1054, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 8167.9, "quote_volume": 860.21042, "trades": 10, "taker_buy_volume": 123.5, "taker_buy_quote": 13.0169}, {"ts": 1769673600000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 12284.7, "quote_volume": 1293.53559, "trades": 14, "taker_buy_volume": 85.5, "taker_buy_quote": 9.0117}, {"ts": 1769673660000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1053, "volume": 389.2, "quote_volume": 40.94989, "trades": 4, "taker_buy_volume": 60.5, "taker_buy_quote": 6.37065}, {"ts": 1769673720000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 27266.1, "quote_volume": 2871.48326, "trades": 16, "taker_buy_volume": 25586.4, "taker_buy_quote": 2694.74382}, {"ts": 1769673780000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 48141.2, "quote_volume": 5069.26836, "trades": 10, "taker_buy_volume": 2932.4, "taker_buy_quote": 308.78172}, {"ts": 1769673840000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 303.0, "quote_volume": 31.8756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673900000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 511.5, "quote_volume": 53.8098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673960000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 3742.7, "quote_volume": 393.73204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674020000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 9454.3, "quote_volume": 994.59409, "trades": 11, "taker_buy_volume": 733.1, "taker_buy_quote": 77.16591}, {"ts": 1769674080000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 420.8, "quote_volume": 44.22608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674140000, "open": 0.1051, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 122774.7, "quote_volume": 12904.57154, "trades": 20, "taker_buy_volume": 17505.7, "taker_buy_quote": 1840.79964}, {"ts": 1769674200000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 12999.6, "quote_volume": 1367.56552, "trades": 9, "taker_buy_volume": 3128.1, "taker_buy_quote": 329.08372}, {"ts": 1769674260000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 112610.9, "quote_volume": 11835.40559, "trades": 25, "taker_buy_volume": 37146.0, "taker_buy_quote": 3904.0446}, {"ts": 1769674320000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 18617.4, "quote_volume": 1955.9339, "trades": 16, "taker_buy_volume": 2169.0, "taker_buy_quote": 227.9619}, {"ts": 1769674380000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 37745.1, "quote_volume": 3967.01001, "trades": 10, "taker_buy_volume": 22703.4, "taker_buy_quote": 2386.12734}, {"ts": 1769674440000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 1384.7, "quote_volume": 145.50123, "trades": 2, "taker_buy_volume": 1077.3, "taker_buy_quote": 113.22423}, {"ts": 1769674500000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 1779.3, "quote_volume": 186.92592, "trades": 4, "taker_buy_volume": 994.2, "taker_buy_quote": 104.49042}, {"ts": 1769674560000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 301.2, "quote_volume": 31.626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674620000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 137307.1, "quote_volume": 14417.03857, "trades": 49, "taker_buy_volume": 89253.9, "taker_buy_quote": 9371.6595}, {"ts": 1769674680000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 133250.2, "quote_volume": 13979.24175, "trades": 51, "taker_buy_volume": 11092.9, "taker_buy_quote": 1163.71028}, {"ts": 1769674740000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 24882.8, "quote_volume": 2612.66693, "trades": 15, "taker_buy_volume": 371.8, "taker_buy_quote": 39.039}, {"ts": 1769674800000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 13238.5, "quote_volume": 1390.74204, "trades": 17, "taker_buy_volume": 12390.1, "taker_buy_quote": 1301.66004}, {"ts": 1769674860000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 124.6, "quote_volume": 13.083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674920000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 3570.4, "quote_volume": 374.90501, "trades": 6, "taker_buy_volume": 130.1, "taker_buy_quote": 13.67351}, {"ts": 1769674980000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 308.9, "quote_volume": 32.4345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675040000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 263.3, "quote_volume": 27.6465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675100000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 4839.2, "quote_volume": 508.59992, "trades": 8, "taker_buy_volume": 4556.9, "taker_buy_quote": 478.93019}, {"ts": 1769675160000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1052, "volume": 7738.8, "quote_volume": 814.08476, "trades": 8, "taker_buy_volume": 7368.8, "taker_buy_quote": 775.19776}, {"ts": 1769675220000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1055, "volume": 44487.8, "quote_volume": 4688.00149, "trades": 29, "taker_buy_volume": 43245.0, "taker_buy_quote": 4557.25893}, {"ts": 1769675280000, "open": 0.1054, "high": 0.1056, "low": 0.1054, "close": 0.1055, "volume": 9474.7, "quote_volume": 999.54463, "trades": 24, "taker_buy_volume": 7892.5, "taker_buy_quote": 832.66823}, {"ts": 1769675340000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 99021.7, "quote_volume": 10459.57313, "trades": 52, "taker_buy_volume": 91609.4, "taker_buy_quote": 9676.19059}, {"ts": 1769675400000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 2850.9, "quote_volume": 301.41114, "trades": 8, "taker_buy_volume": 1946.8, "taker_buy_quote": 205.87327}, {"ts": 1769675460000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 6842.4, "quote_volume": 722.08479, "trades": 19, "taker_buy_volume": 179.7, "taker_buy_quote": 18.97632}, {"ts": 1769675520000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 6983.3, "quote_volume": 736.21013, "trades": 11, "taker_buy_volume": 85.4, "taker_buy_quote": 9.0097}, {"ts": 1769675580000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 52697.8, "quote_volume": 5559.57305, "trades": 30, "taker_buy_volume": 21678.2, "taker_buy_quote": 2287.0501}, {"ts": 1769675640000, "open": 0.1054, "high": 0.1054, "low": 0.105, "close": 0.1051, "volume": 56545.3, "quote_volume": 5946.54071, "trades": 49, "taker_buy_volume": 14691.2, "taker_buy_quote": 1545.57472}, {"ts": 1769675700000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 29481.4, "quote_volume": 3095.368, "trades": 24, "taker_buy_volume": 11886.5, "taker_buy_quote": 1248.0825}, {"ts": 1769675760000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 7486.1, "quote_volume": 785.32797, "trades": 11, "taker_buy_volume": 360.8, "taker_buy_quote": 37.884}, {"ts": 1769675820000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 226.2, "quote_volume": 23.72838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675880000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 1260.5, "quote_volume": 132.32121, "trades": 4, "taker_buy_volume": 947.6, "taker_buy_quote": 99.498}, {"ts": 1769675940000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 13081.3, "quote_volume": 1373.51095, "trades": 3, "taker_buy_volume": 12825.8, "taker_buy_quote": 1346.709}, {"ts": 1769676000000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 3326.1, "quote_volume": 349.21316, "trades": 3, "taker_buy_volume": 3052.7, "taker_buy_quote": 320.5335}, {"ts": 1769676060000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 437.2, "quote_volume": 45.86228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676120000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 35236.9, "quote_volume": 3696.4693, "trades": 19, "taker_buy_volume": 1184.9, "taker_buy_quote": 124.4145}, {"ts": 1769676180000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 75022.0, "quote_volume": 7869.51587, "trades": 34, "taker_buy_volume": 72102.7, "taker_buy_quote": 7563.57323}, {"ts": 1769676240000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 224169.0, "quote_volume": 23515.35442, "trades": 19, "taker_buy_volume": 223623.2, "taker_buy_quote": 23458.1}, {"ts": 1769676300000, "open": 0.105, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 26477.5, "quote_volume": 2778.14595, "trades": 20, "taker_buy_volume": 3444.8, "taker_buy_quote": 361.98512}, {"ts": 1769676360000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 20155.2, "quote_volume": 2116.31152, "trades": 7, "taker_buy_volume": 155.2, "taker_buy_quote": 16.31152}, {"ts": 1769676420000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 25808.0, "quote_volume": 2709.84, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676480000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 10968.0, "quote_volume": 1151.40486, "trades": 10, "taker_buy_volume": 150.0, "taker_buy_quote": 15.75}, {"ts": 1769676540000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 23955.2, "quote_volume": 2516.24636, "trades": 21, "taker_buy_volume": 9503.6, "taker_buy_quote": 998.82836}, {"ts": 1769676600000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 25547.5, "quote_volume": 2680.23999, "trades": 30, "taker_buy_volume": 4596.4, "taker_buy_quote": 482.4696}, {"ts": 1769676660000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 10032.6, "quote_volume": 1053.38376, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676720000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 294.1, "quote_volume": 30.85109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676780000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 9018.0, "quote_volume": 946.82925, "trades": 7, "taker_buy_volume": 8410.5, "taker_buy_quote": 883.1025}, {"ts": 1769676840000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 221.0, "quote_volume": 23.1829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676900000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 73025.1, "quote_volume": 7667.6355, "trades": 22, "taker_buy_volume": 11153.8, "taker_buy_quote": 1171.149}, {"ts": 1769676960000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 218013.7, "quote_volume": 22869.64666, "trades": 58, "taker_buy_volume": 87278.2, "taker_buy_quote": 9155.49271}, {"ts": 1769677020000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 501.0, "quote_volume": 52.61166, "trades": 6, "taker_buy_volume": 267.7, "taker_buy_quote": 28.11516}, {"ts": 1769677080000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 4723.2, "quote_volume": 496.36138, "trades": 7, "taker_buy_volume": 4253.8, "taker_buy_quote": 447.07438}, {"ts": 1769677140000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 258.0, "quote_volume": 27.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677200000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.1051, "volume": 1330.6, "quote_volume": 139.81573, "trades": 3, "taker_buy_volume": 1027.3, "taker_buy_quote": 107.96923}, {"ts": 1769677260000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 60661.2, "quote_volume": 6375.48442, "trades": 30, "taker_buy_volume": 28447.5, "taker_buy_quote": 2989.86065}, {"ts": 1769677320000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 493.5, "quote_volume": 51.88818, "trades": 4, "taker_buy_volume": 213.3, "taker_buy_quote": 22.43916}, {"ts": 1769677380000, "open": 0.1051, "high": 0.1052, "low": 0.105, "close": 0.1051, "volume": 216552.7, "quote_volume": 22757.89154, "trades": 109, "taker_buy_volume": 11976.7, "taker_buy_quote": 1259.32647}, {"ts": 1769677440000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 6080.6, "quote_volume": 639.26117, "trades": 9, "taker_buy_volume": 1901.1, "taker_buy_quote": 199.99572}, {"ts": 1769677500000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 260.6, "quote_volume": 27.363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677560000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 984.2, "quote_volume": 103.4082, "trades": 3, "taker_buy_volume": 672.0, "taker_buy_quote": 70.6272}, {"ts": 1769677620000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 3918.1, "quote_volume": 411.6119, "trades": 8, "taker_buy_volume": 2114.0, "taker_buy_quote": 222.1814}, {"ts": 1769677680000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1041.0, "quote_volume": 109.305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677740000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 4543.5, "quote_volume": 477.03831, "trades": 8, "taker_buy_volume": 104.8, "taker_buy_quote": 11.004}, {"ts": 1769677800000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 305.8, "quote_volume": 32.07842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677860000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 4484.8, "quote_volume": 470.87552, "trades": 4, "taker_buy_volume": 4200.0, "taker_buy_quote": 441.0}, {"ts": 1769677920000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 24071.8, "quote_volume": 2525.15563, "trades": 20, "taker_buy_volume": 6583.2, "taker_buy_quote": 690.60149}, {"ts": 1769677980000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1432.8, "quote_volume": 150.30072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678040000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 3016.1, "quote_volume": 316.36729, "trades": 5, "taker_buy_volume": 2800.1, "taker_buy_quote": 293.73049}, {"ts": 1769678100000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 34614.8, "quote_volume": 3630.87214, "trades": 14, "taker_buy_volume": 32411.0, "taker_buy_quote": 3399.9139}, {"ts": 1769678160000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 306.0, "quote_volume": 32.0994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678220000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 267.2, "quote_volume": 28.02928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678280000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 2203.3, "quote_volume": 231.17386, "trades": 12, "taker_buy_volume": 476.9, "taker_buy_quote": 50.0745}, {"ts": 1769678340000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 615.0, "quote_volume": 64.53733, "trades": 5, "taker_buy_volume": 238.3, "taker_buy_quote": 25.0215}, {"ts": 1769678400000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 840.9, "quote_volume": 88.22197, "trades": 8, "taker_buy_volume": 115.6, "taker_buy_quote": 12.138}, {"ts": 1769678460000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 7634.2, "quote_volume": 800.83508, "trades": 11, "taker_buy_volume": 75.0, "taker_buy_quote": 7.875}, {"ts": 1769678520000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 597.5, "quote_volume": 62.71259, "trades": 3, "taker_buy_volume": 348.4, "taker_buy_quote": 36.582}, {"ts": 1769678580000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 8139.8, "quote_volume": 853.86502, "trades": 10, "taker_buy_volume": 372.8, "taker_buy_quote": 39.10672}, {"ts": 1769678640000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 103003.5, "quote_volume": 10794.84721, "trades": 32, "taker_buy_volume": 708.7, "taker_buy_quote": 74.35217}, {"ts": 1769678700000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 506.4, "quote_volume": 53.12136, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678760000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1354.2, "quote_volume": 142.05558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678820000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 59458.7, "quote_volume": 6231.42596, "trades": 23, "taker_buy_volume": 465.1, "taker_buy_quote": 48.8355}, {"ts": 1769678880000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 12209.9, "quote_volume": 1279.75357, "trades": 14, "taker_buy_volume": 1560.5, "taker_buy_quote": 163.69645}, {"ts": 1769678940000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 1735.6, "quote_volume": 182.0181, "trades": 8, "taker_buy_volume": 1272.2, "taker_buy_quote": 133.45378}, {"ts": 1769679000000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 807.6, "quote_volume": 84.68498, "trades": 4, "taker_buy_volume": 485.0, "taker_buy_quote": 50.8765}, {"ts": 1769679060000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 305.9, "quote_volume": 32.05832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679120000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1269.3, "quote_volume": 133.02264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679180000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 9614.4, "quote_volume": 1008.43276, "trades": 15, "taker_buy_volume": 3471.4, "taker_buy_quote": 364.14986}, {"ts": 1769679240000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 175972.5, "quote_volume": 18437.12201, "trades": 39, "taker_buy_volume": 34824.8, "taker_buy_quote": 3649.63904}, {"ts": 1769679300000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 292.8, "quote_volume": 30.68544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679360000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 532.6, "quote_volume": 55.81648, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679420000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679480000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 334.2, "quote_volume": 35.03145, "trades": 2, "taker_buy_volume": 72.9, "taker_buy_quote": 7.64721}, {"ts": 1769679540000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 87111.7, "quote_volume": 9145.11117, "trades": 27, "taker_buy_volume": 81670.9, "taker_buy_quote": 8574.39538}, {"ts": 1769679600000, "open": 0.105, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 819.4, "quote_volume": 86.05339, "trades": 3, "taker_buy_volume": 163.9, "taker_buy_quote": 17.22589}, {"ts": 1769679660000, "open": 0.1051, "high": 0.1051, "low": 0.105, "close": 0.105, "volume": 62608.3, "quote_volume": 6573.90004, "trades": 24, "taker_buy_volume": 285.4, "taker_buy_quote": 29.99554}, {"ts": 1769679720000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 1788.8, "quote_volume": 187.66583, "trades": 6, "taker_buy_volume": 207.1, "taker_buy_quote": 21.7455}, {"ts": 1769679780000, "open": 0.1049, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 115448.9, "quote_volume": 12122.10633, "trades": 22, "taker_buy_volume": 55864.2, "taker_buy_quote": 5865.741}, {"ts": 1769679840000, "open": 0.1049, "high": 0.1049, "low": 0.1048, "close": 0.1048, "volume": 39437.3, "quote_volume": 4136.88336, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679900000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 5655.5, "quote_volume": 592.71832, "trades": 5, "taker_buy_volume": 219.2, "taker_buy_quote": 22.99408}, {"ts": 1769679960000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 41219.7, "quote_volume": 4319.82456, "trades": 14, "taker_buy_volume": 4999.2, "taker_buy_quote": 523.91616}, {"ts": 1769680020000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 8101.5, "quote_volume": 848.7123, "trades": 11, "taker_buy_volume": 4852.5, "taker_buy_quote": 508.542}, {"ts": 1769680080000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 10253.8, "quote_volume": 1073.57286, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680140000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 12442.5, "quote_volume": 1302.72975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680200000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1050.4, "quote_volume": 109.97688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680260000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 9377.5, "quote_volume": 982.33737, "trades": 13, "taker_buy_volume": 5131.2, "taker_buy_quote": 537.74976}, {"ts": 1769680320000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 130792.2, "quote_volume": 13695.13447, "trades": 42, "taker_buy_volume": 58463.0, "taker_buy_quote": 6121.53193}, {"ts": 1769680380000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 4711.3, "quote_volume": 493.27311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680440000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 39299.0, "quote_volume": 4114.63012, "trades": 35, "taker_buy_volume": 353.4, "taker_buy_quote": 37.0258}, {"ts": 1769680500000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 199987.2, "quote_volume": 20918.93112, "trades": 55, "taker_buy_volume": 2700.0, "taker_buy_quote": 282.69}, {"ts": 1769680560000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 9704.8, "quote_volume": 1015.30208, "trades": 11, "taker_buy_volume": 1800.0, "taker_buy_quote": 188.46}, {"ts": 1769680620000, "open": 0.1046, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 317224.3, "quote_volume": 33183.8367, "trades": 112, "taker_buy_volume": 257935.6, "taker_buy_quote": 26982.3198}, {"ts": 1769680680000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 235.0, "quote_volume": 24.581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680740000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 297.7, "quote_volume": 31.13942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680800000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 302.0, "quote_volume": 31.5892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680860000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 25038.1, "quote_volume": 2618.98526, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680920000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 2061.8, "quote_volume": 215.66428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680980000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1261.5, "quote_volume": 131.9529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681040000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 11687.1, "quote_volume": 1223.56029, "trades": 16, "taker_buy_volume": 4251.3, "taker_buy_quote": 445.11111}, {"ts": 1769681100000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 33560.6, "quote_volume": 3513.48987, "trades": 17, "taker_buy_volume": 5963.1, "taker_buy_quote": 624.33657}, {"ts": 1769681160000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 5523.0, "quote_volume": 577.7058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681220000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 20868.2, "quote_volume": 2184.86326, "trades": 8, "taker_buy_volume": 20495.4, "taker_buy_quote": 2145.86838}, {"ts": 1769681280000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 1135.3, "quote_volume": 118.78746, "trades": 10, "taker_buy_volume": 350.8, "taker_buy_quote": 36.72876}, {"ts": 1769681340000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 595.5, "quote_volume": 62.2893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681400000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 86429.6, "quote_volume": 9050.86114, "trades": 38, "taker_buy_volume": 82065.5, "taker_buy_quote": 8593.54209}, {"ts": 1769681460000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 330.1, "quote_volume": 34.56147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681520000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 343.6, "quote_volume": 35.97492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681580000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 1622.3, "quote_volume": 169.99431, "trades": 6, "taker_buy_volume": 1395.0, "taker_buy_quote": 146.196}, {"ts": 1769681640000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 14247.3, "quote_volume": 1493.0712, "trades": 3, "taker_buy_volume": 13788.9, "taker_buy_quote": 1445.07672}, {"ts": 1769681700000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 298.2, "quote_volume": 31.22154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681760000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 5334.9, "quote_volume": 558.58903, "trades": 6, "taker_buy_volume": 250.0, "taker_buy_quote": 26.2}, {"ts": 1769681820000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 3170.4, "quote_volume": 331.94088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681880000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 20439.8, "quote_volume": 2140.17651, "trades": 7, "taker_buy_volume": 1294.5, "taker_buy_quote": 135.6636}, {"ts": 1769681940000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 1114.5, "quote_volume": 116.68815, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682000000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1048, "volume": 22641.4, "quote_volume": 2370.54722, "trades": 16, "taker_buy_volume": 20474.1, "taker_buy_quote": 2143.64591}, {"ts": 1769682060000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 30941.4, "quote_volume": 3239.54129, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682120000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 771.5, "quote_volume": 80.77605, "trades": 5, "taker_buy_volume": 150.6, "taker_buy_quote": 15.76782}, {"ts": 1769682180000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 9119.0, "quote_volume": 954.7781, "trades": 7, "taker_buy_volume": 188.0, "taker_buy_quote": 19.7024}, {"ts": 1769682240000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 4303.8, "quote_volume": 450.60786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682300000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 22127.8, "quote_volume": 2316.75091, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682360000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 18265.6, "quote_volume": 1912.37772, "trades": 7, "taker_buy_volume": 17959.6, "taker_buy_quote": 1880.37012}, {"ts": 1769682420000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 6025.6, "quote_volume": 630.38433, "trades": 4, "taker_buy_volume": 1065.7, "taker_buy_quote": 111.57879}, {"ts": 1769682480000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 15296.3, "quote_volume": 1601.53025, "trades": 7, "taker_buy_volume": 15296.3, "taker_buy_quote": 1601.53025}, {"ts": 1769682540000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 18241.2, "quote_volume": 1909.86892, "trades": 14, "taker_buy_volume": 3792.1, "taker_buy_quote": 397.04815}, {"ts": 1769682600000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 835.1, "quote_volume": 87.39215, "trades": 5, "taker_buy_volume": 406.9, "taker_buy_quote": 42.60243}, {"ts": 1769682660000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 32526.1, "quote_volume": 3400.41726, "trades": 38, "taker_buy_volume": 5257.9, "taker_buy_quote": 549.98399}, {"ts": 1769682720000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 18025.5, "quote_volume": 1883.65847, "trades": 31, "taker_buy_volume": 11916.5, "taker_buy_quote": 1245.29931}, {"ts": 1769682780000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 18038.2, "quote_volume": 1885.11593, "trades": 14, "taker_buy_volume": 1240.3, "taker_buy_quote": 129.73538}, {"ts": 1769682840000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 5078.0, "quote_volume": 530.70681, "trades": 9, "taker_buy_volume": 558.1, "taker_buy_quote": 58.37726}, {"ts": 1769682900000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 4007.4, "quote_volume": 418.7733, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682960000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 825.5, "quote_volume": 86.29824, "trades": 5, "taker_buy_volume": 334.9, "taker_buy_quote": 35.03054}, {"ts": 1769683020000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 647.8, "quote_volume": 67.72275, "trades": 4, "taker_buy_volume": 276.5, "taker_buy_quote": 28.9219}, {"ts": 1769683080000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 20510.8, "quote_volume": 2145.36303, "trades": 6, "taker_buy_volume": 19844.3, "taker_buy_quote": 2075.71378}, {"ts": 1769683140000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 222.0, "quote_volume": 23.199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683200000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 1059.2, "quote_volume": 110.76934, "trades": 5, "taker_buy_volume": 829.4, "taker_buy_quote": 86.75524}, {"ts": 1769683260000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1310.3, "quote_volume": 137.02862, "trades": 6, "taker_buy_volume": 1022.7, "taker_buy_quote": 106.97442}, {"ts": 1769683320000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1045, "volume": 134743.4, "quote_volume": 14075.18516, "trades": 41, "taker_buy_volume": 23305.6, "taker_buy_quote": 2436.97469}, {"ts": 1769683380000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 14869.8, "quote_volume": 1553.8941, "trades": 17, "taker_buy_volume": 10314.4, "taker_buy_quote": 1077.8548}, {"ts": 1769683440000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 296.6, "quote_volume": 30.9947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683500000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 2714.5, "quote_volume": 283.70596, "trades": 3, "taker_buy_volume": 407.1, "taker_buy_quote": 42.58266}, {"ts": 1769683560000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1611.1, "quote_volume": 168.39806, "trades": 3, "taker_buy_volume": 381.1, "taker_buy_quote": 39.86306}, {"ts": 1769683620000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 239.2, "quote_volume": 24.9964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683680000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 249.1, "quote_volume": 26.03095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683740000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 20641.4, "quote_volume": 2155.5052, "trades": 20, "taker_buy_volume": 81.6, "taker_buy_quote": 8.5272}, {"ts": 1769683800000, "open": 0.1044, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 56645.9, "quote_volume": 5917.11654, "trades": 26, "taker_buy_volume": 29664.6, "taker_buy_quote": 3099.9507}, {"ts": 1769683860000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 11843.9, "quote_volume": 1237.68755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683920000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 15892.3, "quote_volume": 1662.57986, "trades": 22, "taker_buy_volume": 4164.2, "taker_buy_quote": 435.8206}, {"ts": 1769683980000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 6268.5, "quote_volume": 655.67514, "trades": 12, "taker_buy_volume": 1005.3, "taker_buy_quote": 105.15438}, {"ts": 1769684040000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 38246.4, "quote_volume": 4000.5461, "trades": 23, "taker_buy_volume": 36871.9, "taker_buy_quote": 3856.80074}, {"ts": 1769684100000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 746.2, "quote_volume": 77.9779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684160000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 2824.0, "quote_volume": 295.22717, "trades": 4, "taker_buy_volume": 1191.7, "taker_buy_quote": 124.65182}, {"ts": 1769684220000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 2321.1, "quote_volume": 242.61495, "trades": 4, "taker_buy_volume": 600.0, "taker_buy_quote": 62.76}, {"ts": 1769684280000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 1655.2, "quote_volume": 173.10701, "trades": 4, "taker_buy_volume": 1386.1, "taker_buy_quote": 144.98606}, {"ts": 1769684340000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 4515.2, "quote_volume": 472.00292, "trades": 7, "taker_buy_volume": 1645.2, "taker_buy_quote": 172.08792}, {"ts": 1769684400000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 7715.7, "quote_volume": 806.56065, "trades": 6, "taker_buy_volume": 2700.0, "taker_buy_quote": 282.42}, {"ts": 1769684460000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 20289.1, "quote_volume": 2120.22914, "trades": 14, "taker_buy_volume": 181.9, "taker_buy_quote": 19.02674}, {"ts": 1769684520000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 920.8, "quote_volume": 96.26854, "trades": 8, "taker_buy_volume": 449.4, "taker_buy_quote": 47.00724}, {"ts": 1769684580000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1045, "volume": 173557.6, "quote_volume": 18110.0263, "trades": 129, "taker_buy_volume": 77888.6, "taker_buy_quote": 8128.63239}, {"ts": 1769684640000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1746.7, "quote_volume": 182.54835, "trades": 4, "taker_buy_volume": 182.0, "taker_buy_quote": 19.0372}, {"ts": 1769684700000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 3750.8, "quote_volume": 391.9586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684760000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 5210.5, "quote_volume": 544.98814, "trades": 5, "taker_buy_volume": 4908.9, "taker_buy_quote": 513.47094}, {"ts": 1769684820000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 583.0, "quote_volume": 60.9235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684880000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1047, "volume": 122374.1, "quote_volume": 12811.2679, "trades": 46, "taker_buy_volume": 74477.5, "taker_buy_quote": 7797.262}, {"ts": 1769684940000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 312.5, "quote_volume": 32.6875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685000000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 7998.2, "quote_volume": 837.36584, "trades": 17, "taker_buy_volume": 1491.3, "taker_buy_quote": 156.13911}, {"ts": 1769685060000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 32681.6, "quote_volume": 3418.49536, "trades": 18, "taker_buy_volume": 30841.0, "taker_buy_quote": 3225.9686}, {"ts": 1769685120000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 36413.2, "quote_volume": 3808.79515, "trades": 11, "taker_buy_volume": 36157.5, "taker_buy_quote": 3782.0745}, {"ts": 1769685180000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 7225.3, "quote_volume": 755.76638, "trades": 9, "taker_buy_volume": 6773.6, "taker_buy_quote": 708.51856}, {"ts": 1769685240000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 2912.8, "quote_volume": 304.91765, "trades": 5, "taker_buy_volume": 2387.7, "taker_buy_quote": 249.99219}, {"ts": 1769685300000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 760.3, "quote_volume": 79.5379, "trades": 5, "taker_buy_volume": 105.2, "taker_buy_quote": 11.01444}, {"ts": 1769685360000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 37503.4, "quote_volume": 3920.82732, "trades": 22, "taker_buy_volume": 76.6, "taker_buy_quote": 8.01236}, {"ts": 1769685420000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 21125.4, "quote_volume": 2207.57438, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685480000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 17678.1, "quote_volume": 1847.36145, "trades": 31, "taker_buy_volume": 9558.2, "taker_buy_quote": 998.8319}, {"ts": 1769685540000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 3015.3, "quote_volume": 315.09885, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685600000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 8013.1, "quote_volume": 837.36895, "trades": 15, "taker_buy_volume": 5289.5, "taker_buy_quote": 552.75275}, {"ts": 1769685660000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 6845.9, "quote_volume": 715.39655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685720000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 761.3, "quote_volume": 79.60386, "trades": 6, "taker_buy_volume": 480.1, "taker_buy_quote": 50.21846}, {"ts": 1769685780000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 19857.2, "quote_volume": 2075.0774, "trades": 36, "taker_buy_volume": 251.5, "taker_buy_quote": 26.28175}, {"ts": 1769685840000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 12566.4, "quote_volume": 1313.15818, "trades": 23, "taker_buy_volume": 150.9, "taker_buy_quote": 15.76905}, {"ts": 1769685900000, "open": 0.1044, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 33651.3, "quote_volume": 3517.32599, "trades": 8, "taker_buy_volume": 33374.3, "taker_buy_quote": 3488.40719}, {"ts": 1769685960000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 26589.5, "quote_volume": 2780.27579, "trades": 8, "taker_buy_volume": 16730.4, "taker_buy_quote": 1749.99984}, {"ts": 1769686020000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 17035.8, "quote_volume": 1781.91414, "trades": 12, "taker_buy_volume": 16730.4, "taker_buy_quote": 1749.99984}, {"ts": 1769686080000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 4114.1, "quote_volume": 429.95929, "trades": 4, "taker_buy_volume": 358.4, "taker_buy_quote": 37.48864}, {"ts": 1769686140000, "open": 0.1045, "high": 0.1047, "low": 0.1045, "close": 0.1046, "volume": 45454.0, "quote_volume": 4754.478, "trades": 18, "taker_buy_volume": 8520.0, "taker_buy_quote": 891.2205}, {"ts": 1769686200000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 20001.1, "quote_volume": 2091.454, "trades": 19, "taker_buy_volume": 13390.5, "taker_buy_quote": 1400.6463}, {"ts": 1769686260000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 8501.6, "quote_volume": 889.26736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686320000, "open": 0.1047, "high": 0.1048, "low": 0.1046, "close": 0.1047, "volume": 47186.6, "quote_volume": 4940.46354, "trades": 30, "taker_buy_volume": 34790.3, "taker_buy_quote": 3642.60131}, {"ts": 1769686380000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 13558.1, "quote_volume": 1418.22501, "trades": 9, "taker_buy_volume": 477.5, "taker_buy_quote": 49.99425}, {"ts": 1769686440000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 16521.3, "quote_volume": 1728.35596, "trades": 13, "taker_buy_volume": 2279.8, "taker_buy_quote": 238.69506}, {"ts": 1769686500000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 409.3, "quote_volume": 42.82234, "trades": 3, "taker_buy_volume": 95.6, "taker_buy_quote": 10.00932}, {"ts": 1769686560000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 10995.8, "quote_volume": 1150.55127, "trades": 12, "taker_buy_volume": 5816.9, "taker_buy_quote": 608.83833}, {"ts": 1769686620000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 25694.9, "quote_volume": 2687.66393, "trades": 6, "taker_buy_volume": 25468.8, "taker_buy_quote": 2664.03648}, {"ts": 1769686680000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 37727.1, "quote_volume": 3947.68732, "trades": 25, "taker_buy_volume": 37388.0, "taker_buy_quote": 3912.21746}, {"ts": 1769686740000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 401.7, "quote_volume": 42.03297, "trades": 2, "taker_buy_volume": 151.5, "taker_buy_quote": 15.86205}, {"ts": 1769686800000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 21690.8, "quote_volume": 2271.03536, "trades": 15, "taker_buy_volume": 16578.2, "taker_buy_quote": 1735.74614}, {"ts": 1769686860000, "open": 0.1047, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 11734.7, "quote_volume": 1228.59322, "trades": 17, "taker_buy_volume": 2319.3, "taker_buy_quote": 242.83071}, {"ts": 1769686920000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 282.6, "quote_volume": 29.55996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686980000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 6563.6, "quote_volume": 686.55256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687040000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 8758.6, "quote_volume": 916.15691, "trades": 5, "taker_buy_volume": 73.5, "taker_buy_quote": 7.69545}, {"ts": 1769687100000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 5942.9, "quote_volume": 621.62734, "trades": 15, "taker_buy_volume": 3917.7, "taker_buy_quote": 409.79142}, {"ts": 1769687160000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 3393.3, "quote_volume": 354.61514, "trades": 5, "taker_buy_volume": 152.9, "taker_buy_quote": 15.99334}, {"ts": 1769687220000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 375.6, "quote_volume": 39.26455, "trades": 3, "taker_buy_volume": 143.5, "taker_buy_quote": 15.0101}, {"ts": 1769687280000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 556.3, "quote_volume": 58.14388, "trades": 4, "taker_buy_volume": 105.3, "taker_buy_quote": 11.01438}, {"ts": 1769687340000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 3788.9, "quote_volume": 395.94005, "trades": 15, "taker_buy_volume": 2046.6, "taker_buy_quote": 213.8697}, {"ts": 1769687400000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 469.5, "quote_volume": 49.06895, "trades": 4, "taker_buy_volume": 62.0, "taker_buy_quote": 6.4852}, {"ts": 1769687460000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 833.7, "quote_volume": 87.18139, "trades": 8, "taker_buy_volume": 423.6, "taker_buy_quote": 44.30856}, {"ts": 1769687520000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1047, "volume": 990.9, "quote_volume": 103.72454, "trades": 3, "taker_buy_volume": 764.0, "taker_buy_quote": 79.9908}, {"ts": 1769687580000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 86894.6, "quote_volume": 9089.17516, "trades": 40, "taker_buy_volume": 7534.4, "taker_buy_quote": 788.09824}, {"ts": 1769687640000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 1606.6, "quote_volume": 168.02683, "trades": 8, "taker_buy_volume": 1371.3, "taker_buy_quote": 143.43798}, {"ts": 1769687700000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 5493.7, "quote_volume": 574.54641, "trades": 5, "taker_buy_volume": 4547.6, "taker_buy_quote": 475.67896}, {"ts": 1769687760000, "open": 0.1046, "high": 0.1046, "low": 0.1045, "close": 0.1045, "volume": 1665.3, "quote_volume": 174.09936, "trades": 6, "taker_buy_volume": 755.1, "taker_buy_quote": 78.98346}, {"ts": 1769687820000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1044, "volume": 39469.0, "quote_volume": 4124.48728, "trades": 14, "taker_buy_volume": 105.4, "taker_buy_quote": 11.0143}, {"ts": 1769687880000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 992.2, "quote_volume": 103.58568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687940000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 5954.9, "quote_volume": 621.69156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688000000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 32815.0, "quote_volume": 3425.85673, "trades": 33, "taker_buy_volume": 12705.5, "taker_buy_quote": 1326.4542}, {"ts": 1769688060000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 225.5, "quote_volume": 23.51965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688120000, "open": 0.1044, "high": 0.1044, "low": 0.1044, "close": 0.1044, "volume": 22818.7, "quote_volume": 2382.27228, "trades": 12, "taker_buy_volume": 22384.2, "taker_buy_quote": 2336.91048}, {"ts": 1769688180000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1043, "volume": 20247.2, "quote_volume": 2113.79696, "trades": 14, "taker_buy_volume": 186.8, "taker_buy_quote": 19.5206}, {"ts": 1769688240000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 12895.0, "quote_volume": 1344.9485, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688300000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 273.3, "quote_volume": 28.50519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688360000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2448.6, "quote_volume": 255.38898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688420000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 3929.1, "quote_volume": 409.85421, "trades": 8, "taker_buy_volume": 490.8, "taker_buy_quote": 51.23952}, {"ts": 1769688480000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 558.6, "quote_volume": 58.27163, "trades": 4, "taker_buy_volume": 96.5, "taker_buy_quote": 10.0746}, {"ts": 1769688540000, "open": 0.1044, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 17597.3, "quote_volume": 1837.14646, "trades": 16, "taker_buy_volume": 17308.0, "taker_buy_quote": 1806.96383}, {"ts": 1769688600000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 3542.2, "quote_volume": 369.79514, "trades": 10, "taker_buy_volume": 148.6, "taker_buy_quote": 15.51384}, {"ts": 1769688660000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 662.5, "quote_volume": 69.10642, "trades": 6, "taker_buy_volume": 76.7, "taker_buy_quote": 8.00748}, {"ts": 1769688720000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 2367.3, "quote_volume": 247.12106, "trades": 4, "taker_buy_volume": 2116.7, "taker_buy_quote": 220.98348}, {"ts": 1769688780000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 705.9, "quote_volume": 73.66574, "trades": 5, "taker_buy_volume": 403.7, "taker_buy_quote": 42.14628}, {"ts": 1769688840000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 441.7, "quote_volume": 46.06931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688900000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 402301.2, "quote_volume": 41966.33827, "trades": 70, "taker_buy_volume": 147883.4, "taker_buy_quote": 15425.21928}, {"ts": 1769688960000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 35043.1, "quote_volume": 3658.4754, "trades": 22, "taker_buy_volume": 32024.3, "taker_buy_quote": 3343.33692}, {"ts": 1769689020000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 33387.3, "quote_volume": 3481.4539, "trades": 26, "taker_buy_volume": 3791.7, "taker_buy_quote": 395.47431}, {"ts": 1769689080000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 128518.0, "quote_volume": 13409.81157, "trades": 44, "taker_buy_volume": 110756.7, "taker_buy_quote": 11557.30798}, {"ts": 1769689140000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 4867.5, "quote_volume": 507.68025, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689200000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 9857.4, "quote_volume": 1028.12682, "trades": 12, "taker_buy_volume": 86.0, "taker_buy_quote": 8.9698}, {"ts": 1769689260000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1548.5, "quote_volume": 161.3537, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689320000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 515.9, "quote_volume": 53.77377, "trades": 4, "taker_buy_volume": 169.9, "taker_buy_quote": 17.72057}, {"ts": 1769689380000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 2385.7, "quote_volume": 248.80591, "trades": 5, "taker_buy_volume": 2159.7, "taker_buy_quote": 225.25671}, {"ts": 1769689440000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 54780.3, "quote_volume": 5708.21272, "trades": 18, "taker_buy_volume": 1054.6, "taker_buy_quote": 109.99478}, {"ts": 1769689500000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 44270.9, "quote_volume": 4617.64644, "trades": 20, "taker_buy_volume": 43812.4, "taker_buy_quote": 4569.82489}, {"ts": 1769689560000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 92266.3, "quote_volume": 9628.37509, "trades": 22, "taker_buy_volume": 91899.2, "taker_buy_quote": 9590.08656}, {"ts": 1769689620000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 8315.2, "quote_volume": 867.27536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689680000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 27719.8, "quote_volume": 2891.14527, "trades": 10, "taker_buy_volume": 1800.0, "taker_buy_quote": 187.74}, {"ts": 1769689740000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 70817.3, "quote_volume": 7379.53996, "trades": 23, "taker_buy_volume": 3773.0, "taker_buy_quote": 393.5239}, {"ts": 1769689800000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 72274.9, "quote_volume": 7525.59927, "trades": 30, "taker_buy_volume": 9105.5, "taker_buy_quote": 948.7931}, {"ts": 1769689860000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 98878.5, "quote_volume": 10303.1397, "trades": 26, "taker_buy_volume": 97690.7, "taker_buy_quote": 10179.37094}, {"ts": 1769689920000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 10822.5, "quote_volume": 1128.75069, "trades": 5, "taker_buy_volume": 10461.9, "taker_buy_quote": 1091.17617}, {"ts": 1769689980000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 410.4, "quote_volume": 42.77368, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 10.43}, {"ts": 1769690040000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 220.4, "quote_volume": 22.96568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690100000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 3038.7, "quote_volume": 316.74679, "trades": 2, "taker_buy_volume": 1142.5, "taker_buy_quote": 119.16275}, {"ts": 1769690160000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 33269.2, "quote_volume": 3465.71281, "trades": 21, "taker_buy_volume": 2892.2, "taker_buy_quote": 301.36724}, {"ts": 1769690220000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 139881.2, "quote_volume": 14561.7306, "trades": 58, "taker_buy_volume": 48586.9, "taker_buy_quote": 5057.99397}, {"ts": 1769690280000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 18008.1, "quote_volume": 1873.57874, "trades": 36, "taker_buy_volume": 7363.4, "taker_buy_quote": 766.52994}, {"ts": 1769690340000, "open": 0.104, "high": 0.104, "low": 0.1037, "close": 0.1037, "volume": 515943.9, "quote_volume": 53605.20709, "trades": 133, "taker_buy_volume": 94473.2, "taker_buy_quote": 9804.45612}, {"ts": 1769690400000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 267693.9, "quote_volume": 27759.32646, "trades": 112, "taker_buy_volume": 208119.3, "taker_buy_quote": 21582.24141}, {"ts": 1769690460000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 87256.4, "quote_volume": 9053.74403, "trades": 29, "taker_buy_volume": 13853.8, "taker_buy_quote": 1438.02444}, {"ts": 1769690520000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 6143.5, "quote_volume": 637.20741, "trades": 7, "taker_buy_volume": 1264.6, "taker_buy_quote": 131.26548}, {"ts": 1769690580000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 2150.4, "quote_volume": 223.18506, "trades": 4, "taker_buy_volume": 1885.8, "taker_buy_quote": 195.74604}, {"ts": 1769690640000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 107030.1, "quote_volume": 11104.34071, "trades": 24, "taker_buy_volume": 53193.4, "taker_buy_quote": 5521.47492}, {"ts": 1769690700000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 28336.4, "quote_volume": 2941.19037, "trades": 26, "taker_buy_volume": 5436.0, "taker_buy_quote": 564.2568}, {"ts": 1769690760000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 649.9, "quote_volume": 67.42353, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 29.9982}, {"ts": 1769690820000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 2292.2, "quote_volume": 237.89404, "trades": 3, "taker_buy_volume": 1929.0, "taker_buy_quote": 200.2302}, {"ts": 1769690880000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 504.7, "quote_volume": 52.34565, "trades": 4, "taker_buy_volume": 82.6, "taker_buy_quote": 8.57388}, {"ts": 1769690940000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 68852.6, "quote_volume": 7139.91784, "trades": 29, "taker_buy_volume": 11815.8, "taker_buy_quote": 1225.29846}, {"ts": 1769691000000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 16210.4, "quote_volume": 1680.97502, "trades": 19, "taker_buy_volume": 15775.8, "taker_buy_quote": 1635.95046}, {"ts": 1769691060000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 22244.4, "quote_volume": 2305.23984, "trades": 12, "taker_buy_volume": 7200.0, "taker_buy_quote": 746.64}, {"ts": 1769691120000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 23671.6, "quote_volume": 2452.92258, "trades": 13, "taker_buy_volume": 5448.2, "taker_buy_quote": 564.97834}, {"ts": 1769691180000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 2934.1, "quote_volume": 304.24276, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 279.99}, {"ts": 1769691240000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 2231.5, "quote_volume": 231.37592, "trades": 4, "taker_buy_volume": 1925.2, "taker_buy_quote": 199.64324}, {"ts": 1769691300000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 3306.5, "quote_volume": 342.85893, "trades": 4, "taker_buy_volume": 3055.3, "taker_buy_quote": 316.83461}, {"ts": 1769691360000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 25311.8, "quote_volume": 2625.34128, "trades": 22, "taker_buy_volume": 24929.0, "taker_buy_quote": 2585.64492}, {"ts": 1769691420000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 906.9, "quote_volume": 94.04553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691480000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 110493.2, "quote_volume": 11458.14484, "trades": 31, "taker_buy_volume": 36025.2, "taker_buy_quote": 3735.81324}, {"ts": 1769691540000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 32849.2, "quote_volume": 3409.7717, "trades": 15, "taker_buy_volume": 32549.2, "taker_buy_quote": 3378.6317}, {"ts": 1769691600000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 52431.0, "quote_volume": 5442.63317, "trades": 21, "taker_buy_volume": 6871.3, "taker_buy_quote": 713.53631}, {"ts": 1769691660000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 9274.5, "quote_volume": 963.59731, "trades": 10, "taker_buy_volume": 8079.7, "taker_buy_quote": 839.48083}, {"ts": 1769691720000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 44577.5, "quote_volume": 4631.60808, "trades": 19, "taker_buy_volume": 5394.7, "taker_buy_quote": 560.51516}, {"ts": 1769691780000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 1311.7, "quote_volume": 136.38563, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 104.0}, {"ts": 1769691840000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 342.8, "quote_volume": 35.61692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691900000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 21490.9, "quote_volume": 2235.06129, "trades": 14, "taker_buy_volume": 10736.5, "taker_buy_quote": 1116.60369}, {"ts": 1769691960000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 6021.9, "quote_volume": 626.28623, "trades": 3, "taker_buy_volume": 86.3, "taker_buy_quote": 8.98383}, {"ts": 1769692020000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 16642.6, "quote_volume": 1730.79555, "trades": 75, "taker_buy_volume": 5686.3, "taker_buy_quote": 591.3752}, {"ts": 1769692080000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 255.1, "quote_volume": 26.50489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692140000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 9650.6, "quote_volume": 1003.68164, "trades": 11, "taker_buy_volume": 2846.6, "taker_buy_quote": 296.06564}, {"ts": 1769692200000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 24775.6, "quote_volume": 2576.63143, "trades": 12, "taker_buy_volume": 24465.9, "taker_buy_quote": 2544.4536}, {"ts": 1769692260000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 30571.5, "quote_volume": 3179.436, "trades": 13, "taker_buy_volume": 134.6, "taker_buy_quote": 13.9984}, {"ts": 1769692320000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 505.1, "quote_volume": 52.5001, "trades": 4, "taker_buy_volume": 202.1, "taker_buy_quote": 21.0184}, {"ts": 1769692380000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 589.0, "quote_volume": 61.1971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692440000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 1373.0, "quote_volume": 142.7685, "trades": 6, "taker_buy_volume": 1051.5, "taker_buy_quote": 109.356}, {"ts": 1769692500000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 5967.9, "quote_volume": 620.6616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692560000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 49701.1, "quote_volume": 5163.92129, "trades": 16, "taker_buy_volume": 3474.6, "taker_buy_quote": 361.01094}, {"ts": 1769692620000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 35520.7, "quote_volume": 3690.99295, "trades": 9, "taker_buy_volume": 35266.9, "taker_buy_quote": 3664.64851}, {"ts": 1769692680000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 1994.1, "quote_volume": 207.33554, "trades": 5, "taker_buy_volume": 1485.5, "taker_buy_quote": 154.492}, {"ts": 1769692740000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 285.8, "quote_volume": 29.69462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692800000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 8393.4, "quote_volume": 872.86062, "trades": 18, "taker_buy_volume": 764.6, "taker_buy_quote": 79.5184}, {"ts": 1769692860000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 14274.0, "quote_volume": 1485.276, "trades": 9, "taker_buy_volume": 13970.3, "taker_buy_quote": 1453.72157}, {"ts": 1769692920000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 19644.0, "quote_volume": 2044.91778, "trades": 7, "taker_buy_volume": 19417.8, "taker_buy_quote": 2021.39298}, {"ts": 1769692980000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1238.3, "quote_volume": 128.8832, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 104.1}, {"ts": 1769693040000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1720.7, "quote_volume": 179.07107, "trades": 4, "taker_buy_volume": 1182.7, "taker_buy_quote": 123.11907}, {"ts": 1769693100000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 1369.4, "quote_volume": 142.4176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693160000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 31615.7, "quote_volume": 3288.04823, "trades": 11, "taker_buy_volume": 154.3, "taker_buy_quote": 16.06263}, {"ts": 1769693220000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 2644.4, "quote_volume": 275.25775, "trades": 2, "taker_buy_volume": 2401.5, "taker_buy_quote": 249.99615}, {"ts": 1769693280000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 4657.1, "quote_volume": 484.77301, "trades": 10, "taker_buy_volume": 4346.1, "taker_buy_quote": 452.42901}, {"ts": 1769693340000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 59435.0, "quote_volume": 6187.19877, "trades": 22, "taker_buy_volume": 25938.1, "taker_buy_quote": 2700.17148}, {"ts": 1769693400000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 49939.7, "quote_volume": 5193.74707, "trades": 29, "taker_buy_volume": 42254.3, "taker_buy_quote": 4394.46547}, {"ts": 1769693460000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 33045.5, "quote_volume": 3436.732, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693520000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 18447.3, "quote_volume": 1919.84588, "trades": 9, "taker_buy_volume": 13266.8, "taker_buy_quote": 1381.07388}, {"ts": 1769693580000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 1479.9, "quote_volume": 153.96053, "trades": 6, "taker_buy_volume": 509.3, "taker_buy_quote": 53.01813}, {"ts": 1769693640000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 300.2, "quote_volume": 31.2208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693700000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 300.6, "quote_volume": 31.2624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693760000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 449.6, "quote_volume": 46.7584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693820000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2563.5, "quote_volume": 266.604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693880000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 11827.0, "quote_volume": 1231.16291, "trades": 14, "taker_buy_volume": 10432.3, "taker_buy_quote": 1086.01011}, {"ts": 1769693940000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 751.3, "quote_volume": 78.21033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694000000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 23773.1, "quote_volume": 2473.43131, "trades": 24, "taker_buy_volume": 252.5, "taker_buy_quote": 26.28525}, {"ts": 1769694060000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 5830.2, "quote_volume": 607.48502, "trades": 7, "taker_buy_volume": 5612.0, "taker_buy_quote": 584.7704}, {"ts": 1769694120000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 12745.5, "quote_volume": 1327.53688, "trades": 7, "taker_buy_volume": 7303.3, "taker_buy_quote": 761.00386}, {"ts": 1769694180000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 32661.4, "quote_volume": 3400.02122, "trades": 23, "taker_buy_volume": 12939.2, "taker_buy_quote": 1346.97072}, {"ts": 1769694240000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 6930.5, "quote_volume": 721.44293, "trades": 9, "taker_buy_volume": 554.3, "taker_buy_quote": 57.70263}, {"ts": 1769694300000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 1186.2, "quote_volume": 123.38295, "trades": 3, "taker_buy_volume": 181.5, "taker_buy_quote": 18.89415}, {"ts": 1769694360000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 1323.3, "quote_volume": 137.72703, "trades": 3, "taker_buy_volume": 1038.3, "taker_buy_quote": 108.08703}, {"ts": 1769694420000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 257.5, "quote_volume": 26.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694480000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 24308.4, "quote_volume": 2528.77225, "trades": 24, "taker_buy_volume": 6724.4, "taker_buy_quote": 700.01004}, {"ts": 1769694540000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 30363.1, "quote_volume": 3163.52832, "trades": 20, "taker_buy_volume": 27001.1, "taker_buy_quote": 2813.51462}, {"ts": 1769694600000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 547.5, "quote_volume": 57.10425, "trades": 1, "taker_buy_volume": 547.5, "taker_buy_quote": 57.10425}, {"ts": 1769694660000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 2256.4, "quote_volume": 235.12189, "trades": 4, "taker_buy_volume": 50.1, "taker_buy_quote": 5.22543}, {"ts": 1769694720000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 9047.0, "quote_volume": 942.707, "trades": 6, "taker_buy_volume": 96.0, "taker_buy_quote": 10.0128}, {"ts": 1769694780000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 33219.9, "quote_volume": 3460.96496, "trades": 22, "taker_buy_volume": 86.5, "taker_buy_quote": 9.00465}, {"ts": 1769694840000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 333.5, "quote_volume": 34.69169, "trades": 2, "taker_buy_volume": 76.9, "taker_buy_quote": 8.00529}, {"ts": 1769694900000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 46672.8, "quote_volume": 4858.63848, "trades": 19, "taker_buy_volume": 21493.4, "taker_buy_quote": 2237.46294}, {"ts": 1769694960000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 856.9, "quote_volume": 89.1176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695020000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 4974.6, "quote_volume": 517.828, "trades": 8, "taker_buy_volume": 4696.0, "taker_buy_quote": 488.8536}, {"ts": 1769695080000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 271.7, "quote_volume": 28.28397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695140000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 26498.8, "quote_volume": 2758.59216, "trades": 15, "taker_buy_volume": 594.0, "taker_buy_quote": 61.8948}, {"ts": 1769695200000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 223.8, "quote_volume": 23.31996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695260000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 407.6, "quote_volume": 42.48249, "trades": 3, "taker_buy_volume": 105.7, "taker_buy_quote": 11.02451}, {"ts": 1769695320000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 2644.4, "quote_volume": 275.52728, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695380000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 2323.6, "quote_volume": 241.88676, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695440000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 28564.1, "quote_volume": 2973.54419, "trades": 14, "taker_buy_volume": 27830.3, "taker_buy_quote": 2897.15561}, {"ts": 1769695500000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 54708.5, "quote_volume": 5695.13123, "trades": 22, "taker_buy_volume": 31926.9, "taker_buy_quote": 3323.59029}, {"ts": 1769695560000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 573.0, "quote_volume": 59.6493, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695620000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 30250.2, "quote_volume": 3152.0249, "trades": 67, "taker_buy_volume": 6968.5, "taker_buy_quote": 726.1177}, {"ts": 1769695680000, "open": 0.1042, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 4191.7, "quote_volume": 437.14286, "trades": 9, "taker_buy_volume": 3677.2, "taker_buy_quote": 383.53196}, {"ts": 1769695740000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 1617.4, "quote_volume": 168.72071, "trades": 11, "taker_buy_volume": 1005.5, "taker_buy_quote": 104.93023}, {"ts": 1769695800000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 590.5, "quote_volume": 61.6083, "trades": 3, "taker_buy_volume": 191.5, "taker_buy_quote": 19.9926}, {"ts": 1769695860000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 21855.1, "quote_volume": 2279.52524, "trades": 15, "taker_buy_volume": 16729.9, "taker_buy_quote": 1744.96688}, {"ts": 1769695920000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 1205.7, "quote_volume": 125.82258, "trades": 5, "taker_buy_volume": 680.7, "taker_buy_quote": 71.06508}, {"ts": 1769695980000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 5070.9, "quote_volume": 528.89487, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696040000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 2909.9, "quote_volume": 303.28932, "trades": 9, "taker_buy_volume": 777.4, "taker_buy_quote": 81.08282}, {"ts": 1769696100000, "open": 0.1042, "high": 0.1042, "low": 0.1042, "close": 0.1042, "volume": 1227.2, "quote_volume": 127.87424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696160000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 23746.9, "quote_volume": 2477.04113, "trades": 9, "taker_buy_volume": 23660.7, "taker_buy_quote": 2468.05047}, {"ts": 1769696220000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1043, "volume": 15524.5, "quote_volume": 1620.65966, "trades": 24, "taker_buy_volume": 6962.0, "taker_buy_quote": 726.8328}, {"ts": 1769696280000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 7041.7, "quote_volume": 734.44931, "trades": 10, "taker_buy_volume": 479.3, "taker_buy_quote": 49.99099}, {"ts": 1769696340000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 2900.1, "quote_volume": 302.45572, "trades": 3, "taker_buy_volume": 2653.0, "taker_buy_quote": 276.7079}, {"ts": 1769696400000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 402.7, "quote_volume": 41.97836, "trades": 2, "taker_buy_volume": 170.2, "taker_buy_quote": 17.75186}, {"ts": 1769696460000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 6195.3, "quote_volume": 646.16979, "trades": 11, "taker_buy_volume": 5293.0, "taker_buy_quote": 552.0599}, {"ts": 1769696520000, "open": 0.1043, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 7334.9, "quote_volume": 765.7407, "trades": 11, "taker_buy_volume": 7106.3, "taker_buy_quote": 741.89772}, {"ts": 1769696580000, "open": 0.1044, "high": 0.1044, "low": 0.1043, "close": 0.1044, "volume": 4011.8, "quote_volume": 418.80226, "trades": 7, "taker_buy_volume": 3715.2, "taker_buy_quote": 387.86688}, {"ts": 1769696640000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1042, "volume": 26571.7, "quote_volume": 2771.37524, "trades": 16, "taker_buy_volume": 847.9, "taker_buy_quote": 88.43597}, {"ts": 1769696700000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 1199.8, "quote_volume": 125.10049, "trades": 6, "taker_buy_volume": 813.3, "taker_buy_quote": 84.82719}, {"ts": 1769696760000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 5744.6, "quote_volume": 598.57868, "trades": 10, "taker_buy_volume": 96.1, "taker_buy_quote": 10.01362}, {"ts": 1769696820000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 80959.9, "quote_volume": 8422.31826, "trades": 44, "taker_buy_volume": 41446.8, "taker_buy_quote": 4310.50275}, {"ts": 1769696880000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 29346.5, "quote_volume": 3050.38811, "trades": 37, "taker_buy_volume": 1111.6, "taker_buy_quote": 115.56805}, {"ts": 1769696940000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 91995.7, "quote_volume": 9550.88059, "trades": 61, "taker_buy_volume": 25052.0, "taker_buy_quote": 2600.3976}, {"ts": 1769697000000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.104, "volume": 117397.6, "quote_volume": 12220.10532, "trades": 135, "taker_buy_volume": 59227.4, "taker_buy_quote": 6164.67626}, {"ts": 1769697060000, "open": 0.104, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 79099.6, "quote_volume": 8221.16233, "trades": 115, "taker_buy_volume": 19580.0, "taker_buy_quote": 2035.70459}, {"ts": 1769697120000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1038, "volume": 42883.1, "quote_volume": 4454.77047, "trades": 57, "taker_buy_volume": 8260.0, "taker_buy_quote": 858.214}, {"ts": 1769697180000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 177653.0, "quote_volume": 18425.14984, "trades": 75, "taker_buy_volume": 19322.7, "taker_buy_quote": 2004.66363}, {"ts": 1769697240000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 26857.8, "quote_volume": 2785.28344, "trades": 27, "taker_buy_volume": 2398.6, "taker_buy_quote": 248.85933}, {"ts": 1769697300000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 150051.1, "quote_volume": 15560.82815, "trades": 61, "taker_buy_volume": 32435.2, "taker_buy_quote": 3364.10596}, {"ts": 1769697360000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1035, "volume": 251750.6, "quote_volume": 26064.96326, "trades": 118, "taker_buy_volume": 53517.2, "taker_buy_quote": 5541.05331}, {"ts": 1769697420000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 102966.3, "quote_volume": 10657.38215, "trades": 134, "taker_buy_volume": 43128.7, "taker_buy_quote": 4464.13609}, {"ts": 1769697480000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 8780.5, "quote_volume": 911.52815, "trades": 14, "taker_buy_volume": 1985.3, "taker_buy_quote": 206.15794}, {"ts": 1769697540000, "open": 0.104, "high": 0.104, "low": 0.1039, "close": 0.1039, "volume": 232029.1, "quote_volume": 24130.82679, "trades": 36, "taker_buy_volume": 46586.5, "taker_buy_quote": 4844.996}, {"ts": 1769697600000, "open": 0.1039, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 13859.2, "quote_volume": 1439.32721, "trades": 30, "taker_buy_volume": 12116.5, "taker_buy_quote": 1258.35257}, {"ts": 1769697660000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 11696.9, "quote_volume": 1213.07999, "trades": 15, "taker_buy_volume": 5943.6, "taker_buy_quote": 616.36771}, {"ts": 1769697720000, "open": 0.1038, "high": 0.1038, "low": 0.1035, "close": 0.1036, "volume": 310549.4, "quote_volume": 32156.83635, "trades": 89, "taker_buy_volume": 92768.6, "taker_buy_quote": 9605.19929}, {"ts": 1769697780000, "open": 0.1035, "high": 0.1036, "low": 0.1031, "close": 0.1033, "volume": 499390.9, "quote_volume": 51618.03102, "trades": 248, "taker_buy_volume": 155792.9, "taker_buy_quote": 16094.25068}, {"ts": 1769697840000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 248363.5, "quote_volume": 25677.80879, "trades": 82, "taker_buy_volume": 220427.8, "taker_buy_quote": 22790.38674}, {"ts": 1769697900000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 99517.6, "quote_volume": 10280.74417, "trades": 112, "taker_buy_volume": 82746.6, "taker_buy_quote": 8548.27205}, {"ts": 1769697960000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 79387.2, "quote_volume": 8209.51068, "trades": 44, "taker_buy_volume": 1243.7, "taker_buy_quote": 128.63221}, {"ts": 1769698020000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 204724.2, "quote_volume": 21156.46527, "trades": 112, "taker_buy_volume": 124762.3, "taker_buy_quote": 12899.11698}, {"ts": 1769698080000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 33474.7, "quote_volume": 3464.69806, "trades": 41, "taker_buy_volume": 5393.7, "taker_buy_quote": 558.48408}, {"ts": 1769698140000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 42391.7, "quote_volume": 4384.28671, "trades": 46, "taker_buy_volume": 26513.3, "taker_buy_quote": 2742.40427}, {"ts": 1769698200000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 187809.3, "quote_volume": 19396.21584, "trades": 129, "taker_buy_volume": 39223.5, "taker_buy_quote": 4051.83459}, {"ts": 1769698260000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 149200.4, "quote_volume": 15398.10549, "trades": 68, "taker_buy_volume": 34403.7, "taker_buy_quote": 3550.49088}, {"ts": 1769698320000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.1029, "volume": 768859.7, "quote_volume": 79148.87101, "trades": 458, "taker_buy_volume": 368204.8, "taker_buy_quote": 37906.03041}, {"ts": 1769698380000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 281966.4, "quote_volume": 29037.49333, "trades": 202, "taker_buy_volume": 242147.3, "taker_buy_quote": 24939.90244}, {"ts": 1769698440000, "open": 0.103, "high": 0.1031, "low": 0.1026, "close": 0.1029, "volume": 653443.0, "quote_volume": 67185.23641, "trades": 251, "taker_buy_volume": 248708.4, "taker_buy_quote": 25586.50001}, {"ts": 1769698500000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 53298.0, "quote_volume": 5481.11925, "trades": 50, "taker_buy_volume": 18565.1, "taker_buy_quote": 1910.34879}, {"ts": 1769698560000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 308443.3, "quote_volume": 31690.92902, "trades": 156, "taker_buy_volume": 188683.4, "taker_buy_quote": 19388.70128}, {"ts": 1769698620000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 837289.0, "quote_volume": 85907.85861, "trades": 420, "taker_buy_volume": 369801.1, "taker_buy_quote": 37954.99987}, {"ts": 1769698680000, "open": 0.1026, "high": 0.1026, "low": 0.1022, "close": 0.1025, "volume": 1810177.6, "quote_volume": 185428.8089, "trades": 624, "taker_buy_volume": 883327.1, "taker_buy_quote": 90511.01764}, {"ts": 1769698740000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 140205.8, "quote_volume": 14358.72938, "trades": 97, "taker_buy_volume": 81670.1, "taker_buy_quote": 8365.80332}, {"ts": 1769698800000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.102, "volume": 1727089.3, "quote_volume": 176197.44783, "trades": 806, "taker_buy_volume": 745321.5, "taker_buy_quote": 76057.28553}, {"ts": 1769698860000, "open": 0.102, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 1367612.0, "quote_volume": 139431.53785, "trades": 275, "taker_buy_volume": 715911.9, "taker_buy_quote": 73012.73953}, {"ts": 1769698920000, "open": 0.1019, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 627555.3, "quote_volume": 63857.96316, "trades": 375, "taker_buy_volume": 373583.6, "taker_buy_quote": 38023.00285}, {"ts": 1769698980000, "open": 0.1018, "high": 0.102, "low": 0.1013, "close": 0.1014, "volume": 1278826.3, "quote_volume": 129947.35483, "trades": 495, "taker_buy_volume": 322268.8, "taker_buy_quote": 32767.05717}, {"ts": 1769699040000, "open": 0.1014, "high": 0.1016, "low": 0.1012, "close": 0.1015, "volume": 563043.0, "quote_volume": 57073.51227, "trades": 377, "taker_buy_volume": 220951.6, "taker_buy_quote": 22409.5818}, {"ts": 1769699100000, "open": 0.1016, "high": 0.1017, "low": 0.1014, "close": 0.1014, "volume": 124942.0, "quote_volume": 12692.81972, "trades": 211, "taker_buy_volume": 72509.6, "taker_buy_quote": 7368.0108}, {"ts": 1769699160000, "open": 0.1015, "high": 0.1015, "low": 0.1011, "close": 0.1012, "volume": 454909.7, "quote_volume": 46097.98378, "trades": 227, "taker_buy_volume": 130383.9, "taker_buy_quote": 13209.38282}, {"ts": 1769699220000, "open": 0.1011, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 244106.0, "quote_volume": 24660.85693, "trades": 253, "taker_buy_volume": 100877.6, "taker_buy_quote": 10192.13092}, {"ts": 1769699280000, "open": 0.1011, "high": 0.1013, "low": 0.101, "close": 0.1012, "volume": 618753.9, "quote_volume": 62608.45065, "trades": 244, "taker_buy_volume": 219281.9, "taker_buy_quote": 22194.53162}, {"ts": 1769699340000, "open": 0.1012, "high": 0.1012, "low": 0.1005, "close": 0.1007, "volume": 1162688.3, "quote_volume": 117128.83588, "trades": 486, "taker_buy_volume": 556046.9, "taker_buy_quote": 56044.34009}, {"ts": 1769699400000, "open": 0.1008, "high": 0.1012, "low": 0.1006, "close": 0.101, "volume": 717682.4, "quote_volume": 72346.05952, "trades": 339, "taker_buy_volume": 272264.4, "taker_buy_quote": 27467.69672}, {"ts": 1769699460000, "open": 0.1011, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 206773.8, "quote_volume": 20894.17007, "trades": 107, "taker_buy_volume": 50467.5, "taker_buy_quote": 5104.40149}, {"ts": 1769699520000, "open": 0.1009, "high": 0.1009, "low": 0.0999, "close": 0.1004, "volume": 2582859.2, "quote_volume": 258657.71345, "trades": 940, "taker_buy_volume": 767892.1, "taker_buy_quote": 76981.22437}, {"ts": 1769699580000, "open": 0.1003, "high": 0.1006, "low": 0.1002, "close": 0.1003, "volume": 837597.2, "quote_volume": 84062.98559, "trades": 366, "taker_buy_volume": 345955.1, "taker_buy_quote": 34718.94332}, {"ts": 1769699640000, "open": 0.1002, "high": 0.1004, "low": 0.0999, "close": 0.1002, "volume": 273674.8, "quote_volume": 27401.71084, "trades": 194, "taker_buy_volume": 130941.2, "taker_buy_quote": 13115.2473}, {"ts": 1769699700000, "open": 0.1002, "high": 0.1007, "low": 0.1, "close": 0.1001, "volume": 695118.4, "quote_volume": 69703.70044, "trades": 332, "taker_buy_volume": 237801.8, "taker_buy_quote": 23857.16153}, {"ts": 1769699760000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 558469.8, "quote_volume": 55837.92183, "trades": 221, "taker_buy_volume": 165413.4, "taker_buy_quote": 16551.27165}, {"ts": 1769699820000, "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0997, "volume": 616664.7, "quote_volume": 61604.68636, "trades": 435, "taker_buy_volume": 363978.0, "taker_buy_quote": 36379.0078}, {"ts": 1769699880000, "open": 0.0998, "high": 0.1003, "low": 0.0997, "close": 0.1003, "volume": 299942.9, "quote_volume": 29990.31133, "trades": 226, "taker_buy_volume": 184856.1, "taker_buy_quote": 18488.10977}, {"ts": 1769699940000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 81930.3, "quote_volume": 8213.38152, "trades": 101, "taker_buy_volume": 43372.5, "taker_buy_quote": 4349.74232}, {"ts": 1769700000000, "open": 0.1001, "high": 0.1005, "low": 0.0999, "close": 0.1005, "volume": 190555.1, "quote_volume": 19111.69842, "trades": 187, "taker_buy_volume": 93283.6, "taker_buy_quote": 9363.17816}, {"ts": 1769700060000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1005, "volume": 289576.2, "quote_volume": 29135.30036, "trades": 190, "taker_buy_volume": 141922.2, "taker_buy_quote": 14286.82919}, {"ts": 1769700120000, "open": 0.1005, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 231745.3, "quote_volume": 23262.58649, "trades": 146, "taker_buy_volume": 60780.2, "taker_buy_quote": 6101.81695}, {"ts": 1769700180000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 269219.3, "quote_volume": 27084.43503, "trades": 138, "taker_buy_volume": 147249.9, "taker_buy_quote": 14815.69809}, {"ts": 1769700240000, "open": 0.1005, "high": 0.1009, "low": 0.1005, "close": 0.1008, "volume": 115604.6, "quote_volume": 11635.60644, "trades": 115, "taker_buy_volume": 52925.7, "taker_buy_quote": 5331.07007}, {"ts": 1769700300000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1008, "volume": 95104.0, "quote_volume": 9580.9896, "trades": 87, "taker_buy_volume": 39560.3, "taker_buy_quote": 3988.81656}, {"ts": 1769700360000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 152942.5, "quote_volume": 15435.33781, "trades": 144, "taker_buy_volume": 105745.0, "taker_buy_quote": 10669.72218}, {"ts": 1769700420000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 83721.0, "quote_volume": 8455.32868, "trades": 165, "taker_buy_volume": 58045.0, "taker_buy_quote": 5862.62114}, {"ts": 1769700480000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 90083.1, "quote_volume": 9090.55115, "trades": 68, "taker_buy_volume": 51376.6, "taker_buy_quote": 5185.10516}, {"ts": 1769700540000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 639075.9, "quote_volume": 64421.73603, "trades": 97, "taker_buy_volume": 67680.0, "taker_buy_quote": 6824.75455}, {"ts": 1769700600000, "open": 0.1009, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 91762.9, "quote_volume": 9268.84683, "trades": 110, "taker_buy_volume": 61578.3, "taker_buy_quote": 6221.21875}, {"ts": 1769700660000, "open": 0.101, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 145046.8, "quote_volume": 14651.97485, "trades": 113, "taker_buy_volume": 95161.3, "taker_buy_quote": 9615.51164}, {"ts": 1769700720000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 145043.9, "quote_volume": 14629.31637, "trades": 47, "taker_buy_volume": 84735.9, "taker_buy_quote": 8549.82739}, {"ts": 1769700780000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 42684.3, "quote_volume": 4301.83483, "trades": 51, "taker_buy_volume": 25131.7, "taker_buy_quote": 2533.28031}, {"ts": 1769700840000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 127544.6, "quote_volume": 12861.97153, "trades": 132, "taker_buy_volume": 108885.0, "taker_buy_quote": 10981.0917}, {"ts": 1769700900000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 33989.3, "quote_volume": 3428.33889, "trades": 37, "taker_buy_volume": 15236.2, "taker_buy_quote": 1537.31571}, {"ts": 1769700960000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 139547.8, "quote_volume": 14042.8678, "trades": 73, "taker_buy_volume": 60571.3, "taker_buy_quote": 6096.46826}, {"ts": 1769701020000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 94385.3, "quote_volume": 9507.64465, "trades": 61, "taker_buy_volume": 54237.5, "taker_buy_quote": 5464.69643}, {"ts": 1769701080000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 145925.3, "quote_volume": 14660.87891, "trades": 112, "taker_buy_volume": 43152.6, "taker_buy_quote": 4335.66088}, {"ts": 1769701140000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 82659.5, "quote_volume": 8299.00384, "trades": 43, "taker_buy_volume": 11957.4, "taker_buy_quote": 1200.52296}, {"ts": 1769701200000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.0999, "volume": 474447.6, "quote_volume": 47496.59062, "trades": 144, "taker_buy_volume": 157147.3, "taker_buy_quote": 15746.71973}, {"ts": 1769701260000, "open": 0.0999, "high": 0.1001, "low": 0.0996, "close": 0.0998, "volume": 629853.0, "quote_volume": 62879.04267, "trades": 295, "taker_buy_volume": 187193.3, "taker_buy_quote": 18690.06436}, {"ts": 1769701320000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0998, "volume": 282590.4, "quote_volume": 28195.15579, "trades": 205, "taker_buy_volume": 162055.6, "taker_buy_quote": 16173.09123}, {"ts": 1769701380000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 773740.4, "quote_volume": 77054.47966, "trades": 258, "taker_buy_volume": 186441.9, "taker_buy_quote": 18563.4467}, {"ts": 1769701440000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 289161.6, "quote_volume": 28846.68223, "trades": 117, "taker_buy_volume": 206209.8, "taker_buy_quote": 20578.65244}, {"ts": 1769701500000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 213261.4, "quote_volume": 21254.23818, "trades": 103, "taker_buy_volume": 74795.3, "taker_buy_quote": 7457.08362}, {"ts": 1769701560000, "open": 0.0998, "high": 0.1001, "low": 0.0998, "close": 0.1001, "volume": 164711.1, "quote_volume": 16454.59734, "trades": 154, "taker_buy_volume": 59210.3, "taker_buy_quote": 5919.01518}, {"ts": 1769701620000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 101623.5, "quote_volume": 10178.39825, "trades": 61, "taker_buy_volume": 34779.4, "taker_buy_quote": 3482.66185}, {"ts": 1769701680000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 49086.7, "quote_volume": 4915.24271, "trades": 114, "taker_buy_volume": 29187.3, "taker_buy_quote": 2923.28945}, {"ts": 1769701740000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 86363.2, "quote_volume": 8633.10756, "trades": 115, "taker_buy_volume": 40375.5, "taker_buy_quote": 4037.0329}, {"ts": 1769701800000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 87644.9, "quote_volume": 8755.44446, "trades": 100, "taker_buy_volume": 63632.1, "taker_buy_quote": 6356.84679}, {"ts": 1769701860000, "open": 0.0999, "high": 0.1003, "low": 0.0998, "close": 0.1002, "volume": 229543.5, "quote_volume": 23013.26355, "trades": 143, "taker_buy_volume": 76922.6, "taker_buy_quote": 7711.10651}, {"ts": 1769701920000, "open": 0.1003, "high": 0.1006, "low": 0.1002, "close": 0.1004, "volume": 167289.5, "quote_volume": 16791.9415, "trades": 128, "taker_buy_volume": 110694.6, "taker_buy_quote": 11113.00352}, {"ts": 1769701980000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 44228.9, "quote_volume": 4435.24563, "trades": 57, "taker_buy_volume": 7471.6, "taker_buy_quote": 749.32642}, {"ts": 1769702040000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 105557.0, "quote_volume": 10583.91949, "trades": 93, "taker_buy_volume": 70845.6, "taker_buy_quote": 7105.14003}, {"ts": 1769702100000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 85256.8, "quote_volume": 8557.4343, "trades": 69, "taker_buy_volume": 65537.1, "taker_buy_quote": 6576.77372}, {"ts": 1769702160000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 83020.2, "quote_volume": 8365.80445, "trades": 64, "taker_buy_volume": 67309.0, "taker_buy_quote": 6783.34269}, {"ts": 1769702220000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 133947.6, "quote_volume": 13481.18492, "trades": 67, "taker_buy_volume": 16763.8, "taker_buy_quote": 1688.93886}, {"ts": 1769702280000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 35304.7, "quote_volume": 3551.68371, "trades": 87, "taker_buy_volume": 8132.2, "taker_buy_quote": 818.13021}, {"ts": 1769702340000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 28349.7, "quote_volume": 2850.49844, "trades": 41, "taker_buy_volume": 732.7, "taker_buy_quote": 73.73375}, {"ts": 1769702400000, "open": 0.1006, "high": 0.1006, "low": 0.1001, "close": 0.1003, "volume": 233148.7, "quote_volume": 23401.43909, "trades": 132, "taker_buy_volume": 49459.9, "taker_buy_quote": 4962.65315}, {"ts": 1769702460000, "open": 0.1003, "high": 0.1003, "low": 0.0997, "close": 0.0998, "volume": 625597.9, "quote_volume": 62524.40908, "trades": 278, "taker_buy_volume": 191243.4, "taker_buy_quote": 19102.37602}, {"ts": 1769702520000, "open": 0.0998, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 327119.0, "quote_volume": 32589.21988, "trades": 187, "taker_buy_volume": 107851.4, "taker_buy_quote": 10744.79372}, {"ts": 1769702580000, "open": 0.0996, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 78690.3, "quote_volume": 7849.6623, "trades": 155, "taker_buy_volume": 34539.1, "taker_buy_quote": 3446.16103}, {"ts": 1769702640000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 161390.2, "quote_volume": 16143.15289, "trades": 99, "taker_buy_volume": 38051.4, "taker_buy_quote": 3807.07873}, {"ts": 1769702700000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 52900.0, "quote_volume": 5291.50266, "trades": 49, "taker_buy_volume": 28141.7, "taker_buy_quote": 2815.07614}, {"ts": 1769702760000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 27493.1, "quote_volume": 2748.81658, "trades": 58, "taker_buy_volume": 6414.7, "taker_buy_quote": 641.47}, {"ts": 1769702820000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 248785.6, "quote_volume": 24820.2193, "trades": 101, "taker_buy_volume": 100806.9, "taker_buy_quote": 10060.86599}, {"ts": 1769702880000, "open": 0.0997, "high": 0.1, "low": 0.0996, "close": 0.0999, "volume": 241514.0, "quote_volume": 24098.97152, "trades": 89, "taker_buy_volume": 12009.4, "taker_buy_quote": 1199.09127}, {"ts": 1769702940000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 187281.7, "quote_volume": 18693.52666, "trades": 82, "taker_buy_volume": 81230.1, "taker_buy_quote": 8108.98618}, {"ts": 1769703000000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 143141.1, "quote_volume": 14297.889, "trades": 65, "taker_buy_volume": 121931.4, "taker_buy_quote": 12180.31234}, {"ts": 1769703060000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 64211.8, "quote_volume": 6432.32321, "trades": 66, "taker_buy_volume": 3565.0, "taker_buy_quote": 357.09819}, {"ts": 1769703120000, "open": 0.1002, "high": 0.1003, "low": 0.0999, "close": 0.1, "volume": 159263.3, "quote_volume": 15939.45795, "trades": 107, "taker_buy_volume": 83556.5, "taker_buy_quote": 8365.80687}, {"ts": 1769703180000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 70260.1, "quote_volume": 7032.91048, "trades": 33, "taker_buy_volume": 16810.0, "taker_buy_quote": 1683.66114}, {"ts": 1769703240000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 108381.4, "quote_volume": 10869.94896, "trades": 49, "taker_buy_volume": 80417.8, "taker_buy_quote": 8065.7486}, {"ts": 1769703300000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1007, "volume": 383149.5, "quote_volume": 38534.33497, "trades": 149, "taker_buy_volume": 219796.2, "taker_buy_quote": 22117.75747}, {"ts": 1769703360000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 34466.4, "quote_volume": 3466.08571, "trades": 35, "taker_buy_volume": 21070.3, "taker_buy_quote": 2119.16257}, {"ts": 1769703420000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 52727.1, "quote_volume": 5292.87618, "trades": 46, "taker_buy_volume": 26088.7, "taker_buy_quote": 2618.02798}, {"ts": 1769703480000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 53422.8, "quote_volume": 5361.69039, "trades": 31, "taker_buy_volume": 29688.9, "taker_buy_quote": 2979.41684}, {"ts": 1769703540000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 38204.8, "quote_volume": 3833.3893, "trades": 91, "taker_buy_volume": 14722.5, "taker_buy_quote": 1477.80888}, {"ts": 1769703600000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 110194.0, "quote_volume": 11053.07918, "trades": 67, "taker_buy_volume": 11254.7, "taker_buy_quote": 1129.17221}, {"ts": 1769703660000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 32361.5, "quote_volume": 3246.1377, "trades": 28, "taker_buy_volume": 4359.5, "taker_buy_quote": 437.56602}, {"ts": 1769703720000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 63836.9, "quote_volume": 6397.14815, "trades": 56, "taker_buy_volume": 32344.8, "taker_buy_quote": 3243.66198}, {"ts": 1769703780000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 40180.2, "quote_volume": 4022.26393, "trades": 16, "taker_buy_volume": 39645.0, "taker_buy_quote": 3968.7151}, {"ts": 1769703840000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 9808.2, "quote_volume": 982.65439, "trades": 30, "taker_buy_volume": 7607.6, "taker_buy_quote": 762.25655}, {"ts": 1769703900000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 132516.3, "quote_volume": 13243.92516, "trades": 75, "taker_buy_volume": 20495.3, "taker_buy_quote": 2047.71092}, {"ts": 1769703960000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 19475.8, "quote_volume": 1946.81796, "trades": 29, "taker_buy_volume": 7734.9, "taker_buy_quote": 773.38422}, {"ts": 1769704020000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 13840.6, "quote_volume": 1384.0109, "trades": 41, "taker_buy_volume": 5509.2, "taker_buy_quote": 550.97568}, {"ts": 1769704080000, "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 44462.4, "quote_volume": 4442.08933, "trades": 30, "taker_buy_volume": 9051.8, "taker_buy_quote": 904.40259}, {"ts": 1769704140000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 15602.8, "quote_volume": 1559.22804, "trades": 42, "taker_buy_volume": 5391.3, "taker_buy_quote": 538.7184}, {"ts": 1769704200000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 66432.4, "quote_volume": 6642.8299, "trades": 41, "taker_buy_volume": 26123.7, "taker_buy_quote": 2612.37}, {"ts": 1769704260000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 36468.4, "quote_volume": 3643.21209, "trades": 38, "taker_buy_volume": 8576.1, "taker_buy_quote": 856.77132}, {"ts": 1769704320000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 21446.1, "quote_volume": 2142.56065, "trades": 39, "taker_buy_volume": 7314.3, "taker_buy_quote": 730.81792}, {"ts": 1769704380000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 65998.2, "quote_volume": 6599.89793, "trades": 49, "taker_buy_volume": 15736.0, "taker_buy_quote": 1573.77879}, {"ts": 1769704440000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 103823.1, "quote_volume": 10368.3108, "trades": 80, "taker_buy_volume": 33040.4, "taker_buy_quote": 3302.76525}, {"ts": 1769704500000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 46877.4, "quote_volume": 4681.63891, "trades": 54, "taker_buy_volume": 11350.2, "taker_buy_quote": 1133.64847}, {"ts": 1769704560000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 331503.3, "quote_volume": 33054.87875, "trades": 76, "taker_buy_volume": 3311.7, "taker_buy_quote": 330.73963}, {"ts": 1769704620000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 71037.8, "quote_volume": 7094.31137, "trades": 40, "taker_buy_volume": 67362.7, "taker_buy_quote": 6727.25075}, {"ts": 1769704680000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 34514.0, "quote_volume": 3447.87187, "trades": 26, "taker_buy_volume": 1316.3, "taker_buy_quote": 131.51037}, {"ts": 1769704740000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 9182.9, "quote_volume": 917.25894, "trades": 13, "taker_buy_volume": 1905.2, "taker_buy_quote": 190.32948}, {"ts": 1769704800000, "open": 0.0999, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 467768.0, "quote_volume": 46826.41824, "trades": 47, "taker_buy_volume": 339234.4, "taker_buy_quote": 33957.33658}, {"ts": 1769704860000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 131268.1, "quote_volume": 13174.25788, "trades": 43, "taker_buy_volume": 103650.8, "taker_buy_quote": 10404.33793}, {"ts": 1769704920000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 86845.9, "quote_volume": 8707.86779, "trades": 25, "taker_buy_volume": 10306.2, "taker_buy_quote": 1033.72184}, {"ts": 1769704980000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 119283.8, "quote_volume": 11944.2748, "trades": 48, "taker_buy_volume": 6792.7, "taker_buy_quote": 680.92266}, {"ts": 1769705040000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 48363.3, "quote_volume": 4841.14429, "trades": 21, "taker_buy_volume": 41736.2, "taker_buy_quote": 4177.79362}, {"ts": 1769705100000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 900.6, "quote_volume": 90.16758, "trades": 9, "taker_buy_volume": 630.5, "taker_buy_quote": 63.13057}, {"ts": 1769705160000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 13353.2, "quote_volume": 1339.13966, "trades": 29, "taker_buy_volume": 1890.6, "taker_buy_quote": 189.61912}, {"ts": 1769705220000, "open": 0.1002, "high": 0.1006, "low": 0.1002, "close": 0.1006, "volume": 82306.8, "quote_volume": 8266.55866, "trades": 40, "taker_buy_volume": 76055.0, "taker_buy_quote": 7638.99765}, {"ts": 1769705280000, "open": 0.1006, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 114182.4, "quote_volume": 11487.95682, "trades": 48, "taker_buy_volume": 81455.4, "taker_buy_quote": 8195.70954}, {"ts": 1769705340000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 25103.3, "quote_volume": 2523.33024, "trades": 21, "taker_buy_volume": 17118.3, "taker_buy_quote": 1720.86352}, {"ts": 1769705400000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 23861.4, "quote_volume": 2400.43045, "trades": 20, "taker_buy_volume": 12143.4, "taker_buy_quote": 1221.62604}, {"ts": 1769705460000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 31234.0, "quote_volume": 3139.02696, "trades": 34, "taker_buy_volume": 5796.5, "taker_buy_quote": 582.55821}, {"ts": 1769705520000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 33266.0, "quote_volume": 3343.59509, "trades": 20, "taker_buy_volume": 24757.3, "taker_buy_quote": 2488.48865}, {"ts": 1769705580000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 30403.9, "quote_volume": 3057.30712, "trades": 20, "taker_buy_volume": 19870.7, "taker_buy_quote": 1998.72052}, {"ts": 1769705640000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 38573.7, "quote_volume": 3880.50584, "trades": 29, "taker_buy_volume": 17005.5, "taker_buy_quote": 1710.7533}, {"ts": 1769705700000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1007, "volume": 40226.3, "quote_volume": 4048.64994, "trades": 47, "taker_buy_volume": 32758.4, "taker_buy_quote": 3297.14585}, {"ts": 1769705760000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 54335.7, "quote_volume": 5469.621, "trades": 44, "taker_buy_volume": 25080.4, "taker_buy_quote": 2526.11072}, {"ts": 1769705820000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 204194.7, "quote_volume": 20591.81015, "trades": 37, "taker_buy_volume": 188072.9, "taker_buy_quote": 18966.73271}, {"ts": 1769705880000, "open": 0.1009, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 479519.3, "quote_volume": 48383.95595, "trades": 52, "taker_buy_volume": 469923.3, "taker_buy_quote": 47416.71287}, {"ts": 1769705940000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.101, "volume": 176039.3, "quote_volume": 17780.28308, "trades": 72, "taker_buy_volume": 53401.9, "taker_buy_quote": 5394.25515}, {"ts": 1769706000000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 91556.7, "quote_volume": 9254.61443, "trades": 65, "taker_buy_volume": 56904.8, "taker_buy_quote": 5752.76651}, {"ts": 1769706060000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1013, "volume": 359995.8, "quote_volume": 36449.00816, "trades": 250, "taker_buy_volume": 250586.2, "taker_buy_quote": 25372.69762}, {"ts": 1769706120000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 156561.0, "quote_volume": 15859.60291, "trades": 48, "taker_buy_volume": 148789.8, "taker_buy_quote": 15072.40674}, {"ts": 1769706180000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 56770.4, "quote_volume": 5742.73753, "trades": 45, "taker_buy_volume": 13379.8, "taker_buy_quote": 1353.21986}, {"ts": 1769706240000, "open": 0.1011, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 157369.7, "quote_volume": 15929.2355, "trades": 91, "taker_buy_volume": 110969.9, "taker_buy_quote": 11231.15929}, {"ts": 1769706300000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 33038.2, "quote_volume": 3344.3435, "trades": 24, "taker_buy_volume": 13233.3, "taker_buy_quote": 1340.12024}, {"ts": 1769706360000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 176772.4, "quote_volume": 17881.97464, "trades": 55, "taker_buy_volume": 128256.3, "taker_buy_quote": 12976.99693}, {"ts": 1769706420000, "open": 0.1011, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 49824.3, "quote_volume": 5042.04843, "trades": 55, "taker_buy_volume": 17052.4, "taker_buy_quote": 1725.651}, {"ts": 1769706480000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 74073.3, "quote_volume": 7503.16124, "trades": 39, "taker_buy_volume": 30286.3, "taker_buy_quote": 3067.59412}, {"ts": 1769706540000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 158505.7, "quote_volume": 16070.19276, "trades": 137, "taker_buy_volume": 137241.4, "taker_buy_quote": 13914.03193}, {"ts": 1769706600000, "open": 0.1014, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 1045124.4, "quote_volume": 106125.45517, "trades": 167, "taker_buy_volume": 827694.3, "taker_buy_quote": 84044.6908}, {"ts": 1769706660000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 73662.1, "quote_volume": 7485.41906, "trades": 42, "taker_buy_volume": 28517.8, "taker_buy_quote": 2898.76901}, {"ts": 1769706720000, "open": 0.1015, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 82587.4, "quote_volume": 8387.4657, "trades": 43, "taker_buy_volume": 73309.0, "taker_buy_quote": 7445.71894}, {"ts": 1769706780000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 57780.1, "quote_volume": 5869.14365, "trades": 36, "taker_buy_volume": 35985.5, "taker_buy_quote": 3655.45154}, {"ts": 1769706840000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 26708.3, "quote_volume": 2710.86088, "trades": 29, "taker_buy_volume": 7663.1, "taker_buy_quote": 777.80465}, {"ts": 1769706900000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 26739.1, "quote_volume": 2713.99477, "trades": 20, "taker_buy_volume": 1055.3, "taker_buy_quote": 107.11295}, {"ts": 1769706960000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 30243.3, "quote_volume": 3064.61992, "trades": 36, "taker_buy_volume": 2974.2, "taker_buy_quote": 301.37904}, {"ts": 1769707020000, "open": 0.1013, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 170735.9, "quote_volume": 17328.14028, "trades": 176, "taker_buy_volume": 93917.8, "taker_buy_quote": 9531.65869}, {"ts": 1769707080000, "open": 0.1016, "high": 0.1018, "low": 0.1016, "close": 0.1017, "volume": 186428.3, "quote_volume": 18955.59885, "trades": 111, "taker_buy_volume": 85369.3, "taker_buy_quote": 8682.19415}, {"ts": 1769707140000, "open": 0.1017, "high": 0.102, "low": 0.1017, "close": 0.1018, "volume": 293400.3, "quote_volume": 29893.73305, "trades": 97, "taker_buy_volume": 255464.8, "taker_buy_quote": 26029.82382}, {"ts": 1769707200000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 1340.6, "quote_volume": 136.47308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707260000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 29205.4, "quote_volume": 2973.23481, "trades": 28, "taker_buy_volume": 26715.7, "taker_buy_quote": 2719.78335}, {"ts": 1769707320000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1014, "volume": 88440.9, "quote_volume": 8989.01709, "trades": 80, "taker_buy_volume": 24783.8, "taker_buy_quote": 2521.26394}, {"ts": 1769707380000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 25775.6, "quote_volume": 2613.92425, "trades": 66, "taker_buy_volume": 24768.2, "taker_buy_quote": 2511.76503}, {"ts": 1769707440000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 57563.3, "quote_volume": 5841.39125, "trades": 27, "taker_buy_volume": 1699.4, "taker_buy_quote": 172.63732}, {"ts": 1769707500000, "open": 0.1014, "high": 0.1014, "low": 0.1011, "close": 0.1012, "volume": 92846.2, "quote_volume": 9400.43915, "trades": 61, "taker_buy_volume": 16519.9, "taker_buy_quote": 1671.82968}, {"ts": 1769707560000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 708.7, "quote_volume": 71.72044, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707620000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 78110.9, "quote_volume": 7906.95735, "trades": 45, "taker_buy_volume": 53735.5, "taker_buy_quote": 5440.16687}, {"ts": 1769707680000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 15957.9, "quote_volume": 1616.56467, "trades": 13, "taker_buy_volume": 294.0, "taker_buy_quote": 29.8116}, {"ts": 1769707740000, "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1009, "volume": 63462.6, "quote_volume": 6411.1882, "trades": 45, "taker_buy_volume": 277.0, "taker_buy_quote": 28.02448}, {"ts": 1769707800000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1009, "volume": 26157.6, "quote_volume": 2641.89619, "trades": 30, "taker_buy_volume": 6449.7, "taker_buy_quote": 651.42959}, {"ts": 1769707860000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 238692.1, "quote_volume": 24069.53088, "trades": 52, "taker_buy_volume": 5989.8, "taker_buy_quote": 604.37082}, {"ts": 1769707920000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 27674.6, "quote_volume": 2792.34287, "trades": 17, "taker_buy_volume": 4916.4, "taker_buy_quote": 496.06476}, {"ts": 1769707980000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 11442.6, "quote_volume": 1154.46586, "trades": 15, "taker_buy_volume": 4408.1, "taker_buy_quote": 444.77729}, {"ts": 1769708040000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 13547.3, "quote_volume": 1366.92257, "trades": 13, "taker_buy_volume": 5712.6, "taker_buy_quote": 576.40134}, {"ts": 1769708100000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 18910.6, "quote_volume": 1908.05434, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708160000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 43933.4, "quote_volume": 4431.36084, "trades": 23, "taker_buy_volume": 34253.0, "taker_buy_quote": 3455.57652}, {"ts": 1769708220000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 47962.6, "quote_volume": 4839.30494, "trades": 25, "taker_buy_volume": 5383.4, "taker_buy_quote": 543.18506}, {"ts": 1769708280000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 12310.2, "quote_volume": 1242.07671, "trades": 21, "taker_buy_volume": 10388.0, "taker_buy_quote": 1048.15534}, {"ts": 1769708340000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 73153.8, "quote_volume": 7367.31556, "trades": 46, "taker_buy_volume": 1841.8, "taker_buy_quote": 185.553}, {"ts": 1769708400000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1006, "volume": 37252.0, "quote_volume": 3747.26868, "trades": 32, "taker_buy_volume": 9585.9, "taker_buy_quote": 964.37133}, {"ts": 1769708460000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 41067.0, "quote_volume": 4131.3402, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708520000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 126265.9, "quote_volume": 12690.77703, "trades": 71, "taker_buy_volume": 12550.6, "taker_buy_quote": 1261.43524}, {"ts": 1769708580000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 1404.4, "quote_volume": 141.05171, "trades": 13, "taker_buy_volume": 346.2, "taker_buy_quote": 34.7931}, {"ts": 1769708640000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 233.0, "quote_volume": 23.4165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769708700000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 44173.5, "quote_volume": 4440.38031, "trades": 34, "taker_buy_volume": 7405.1, "taker_buy_quote": 744.9441}, {"ts": 1769708760000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 19761.8, "quote_volume": 1986.06183, "trades": 18, "taker_buy_volume": 326.7, "taker_buy_quote": 32.85033}, {"ts": 1769708820000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 86413.5, "quote_volume": 8668.66879, "trades": 65, "taker_buy_volume": 15004.0, "taker_buy_quote": 1504.9012}, {"ts": 1769708880000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 61226.8, "quote_volume": 6146.45526, "trades": 26, "taker_buy_volume": 6468.7, "taker_buy_quote": 648.85197}, {"ts": 1769708940000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 74965.2, "quote_volume": 7524.73444, "trades": 35, "taker_buy_volume": 57850.7, "taker_buy_quote": 5808.12028}, {"ts": 1769709000000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 36991.3, "quote_volume": 3712.23927, "trades": 32, "taker_buy_volume": 22295.4, "taker_buy_quote": 2237.13926}, {"ts": 1769709060000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 67920.4, "quote_volume": 6812.31561, "trades": 17, "taker_buy_volume": 3876.6, "taker_buy_quote": 388.83993}, {"ts": 1769709120000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 46093.4, "quote_volume": 4618.87394, "trades": 35, "taker_buy_volume": 11480.2, "taker_buy_quote": 1150.6313}, {"ts": 1769709180000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 253251.5, "quote_volume": 25396.72581, "trades": 143, "taker_buy_volume": 202263.5, "taker_buy_quote": 20287.70647}, {"ts": 1769709240000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 81191.5, "quote_volume": 8137.20676, "trades": 38, "taker_buy_volume": 1393.2, "taker_buy_quote": 139.65594}, {"ts": 1769709300000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 12504.7, "quote_volume": 1252.74944, "trades": 10, "taker_buy_volume": 157.2, "taker_buy_quote": 15.75144}, {"ts": 1769709360000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 71638.9, "quote_volume": 7173.71894, "trades": 35, "taker_buy_volume": 33703.0, "taker_buy_quote": 3376.39485}, {"ts": 1769709420000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 101862.9, "quote_volume": 10202.85414, "trades": 40, "taker_buy_volume": 57053.4, "taker_buy_quote": 5716.24018}, {"ts": 1769709480000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 105223.0, "quote_volume": 10532.8223, "trades": 43, "taker_buy_volume": 16858.4, "taker_buy_quote": 1687.52584}, {"ts": 1769709540000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 10059.8, "quote_volume": 1006.96157, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769709600000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 58700.7, "quote_volume": 5871.3496, "trades": 75, "taker_buy_volume": 9310.1, "taker_buy_quote": 932.00188}, {"ts": 1769709660000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 55109.2, "quote_volume": 5516.91343, "trades": 44, "taker_buy_volume": 47026.9, "taker_buy_quote": 4708.56713}, {"ts": 1769709720000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 51465.7, "quote_volume": 5151.73155, "trades": 18, "taker_buy_volume": 5376.7, "taker_buy_quote": 538.22265}, {"ts": 1769709780000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 28845.4, "quote_volume": 2890.64341, "trades": 43, "taker_buy_volume": 19395.1, "taker_buy_quote": 1943.5329}, {"ts": 1769709840000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 2397.4, "quote_volume": 240.43239, "trades": 11, "taker_buy_volume": 1495.5, "taker_buy_quote": 149.99865}, {"ts": 1769709900000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 24727.2, "quote_volume": 2480.14879, "trades": 45, "taker_buy_volume": 8751.4, "taker_buy_quote": 877.77605}, {"ts": 1769709960000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 1785.1, "quote_volume": 179.01374, "trades": 8, "taker_buy_volume": 1310.0, "taker_buy_quote": 131.393}, {"ts": 1769710020000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 12125.6, "quote_volume": 1214.97515, "trades": 20, "taker_buy_volume": 11379.4, "taker_buy_quote": 1140.21588}, {"ts": 1769710080000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 2681.5, "quote_volume": 268.42686, "trades": 15, "taker_buy_volume": 368.1, "taker_buy_quote": 36.88362}, {"ts": 1769710140000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 1433.9, "quote_volume": 143.50871, "trades": 6, "taker_buy_volume": 1057.5, "taker_buy_quote": 105.85575}, {"ts": 1769710200000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 41025.4, "quote_volume": 4105.27177, "trades": 37, "taker_buy_volume": 5913.5, "taker_buy_quote": 591.37997}, {"ts": 1769710260000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 10397.7, "quote_volume": 1039.772, "trades": 28, "taker_buy_volume": 902.0, "taker_buy_quote": 90.213}, {"ts": 1769710320000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 920967.3, "quote_volume": 92011.47183, "trades": 126, "taker_buy_volume": 344238.5, "taker_buy_quote": 34363.9615}, {"ts": 1769710380000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 7119.2, "quote_volume": 710.74541, "trades": 20, "taker_buy_volume": 480.4, "taker_buy_quote": 48.02199}, {"ts": 1769710440000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 2973.1, "quote_volume": 296.97665, "trades": 9, "taker_buy_volume": 2612.7, "taker_buy_quote": 261.00873}, {"ts": 1769710500000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 70658.7, "quote_volume": 7051.74326, "trades": 27, "taker_buy_volume": 36339.7, "taker_buy_quote": 3626.70706}, {"ts": 1769710560000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 42652.0, "quote_volume": 4257.11328, "trades": 31, "taker_buy_volume": 33174.7, "taker_buy_quote": 3311.33656}, {"ts": 1769710620000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 122963.0, "quote_volume": 12261.9668, "trades": 42, "taker_buy_volume": 14847.8, "taker_buy_quote": 1481.81044}, {"ts": 1769710680000, "open": 0.0997, "high": 0.0997, "low": 0.0988, "close": 0.0991, "volume": 1900773.9, "quote_volume": 188418.72596, "trades": 589, "taker_buy_volume": 546696.7, "taker_buy_quote": 54127.5115}, {"ts": 1769710740000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 240253.8, "quote_volume": 23835.73689, "trades": 98, "taker_buy_volume": 168371.4, "taker_buy_quote": 16708.03123}, {"ts": 1769710800000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 100559.9, "quote_volume": 9975.62586, "trades": 67, "taker_buy_volume": 58002.1, "taker_buy_quote": 5753.95941}, {"ts": 1769710860000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 231381.9, "quote_volume": 22933.96309, "trades": 101, "taker_buy_volume": 87067.8, "taker_buy_quote": 8632.44486}, {"ts": 1769710920000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 191841.3, "quote_volume": 19011.75106, "trades": 97, "taker_buy_volume": 133687.5, "taker_buy_quote": 13252.01404}, {"ts": 1769710980000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 7009.3, "quote_volume": 695.48266, "trades": 17, "taker_buy_volume": 2496.1, "taker_buy_quote": 247.77322}, {"ts": 1769711040000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 111694.3, "quote_volume": 11079.84551, "trades": 31, "taker_buy_volume": 59664.6, "taker_buy_quote": 5918.8166}, {"ts": 1769711100000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 183495.3, "quote_volume": 18199.2941, "trades": 53, "taker_buy_volume": 108621.7, "taker_buy_quote": 10775.27264}, {"ts": 1769711160000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 449399.7, "quote_volume": 44523.81899, "trades": 105, "taker_buy_volume": 106561.2, "taker_buy_quote": 10555.40223}, {"ts": 1769711220000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 94442.8, "quote_volume": 9349.92001, "trades": 41, "taker_buy_volume": 30514.9, "taker_buy_quote": 3021.05791}, {"ts": 1769711280000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 203310.3, "quote_volume": 20115.6364, "trades": 94, "taker_buy_volume": 89295.2, "taker_buy_quote": 8836.56591}, {"ts": 1769711340000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 307182.0, "quote_volume": 30423.65318, "trades": 76, "taker_buy_volume": 211870.4, "taker_buy_quote": 20989.69306}, {"ts": 1769711400000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0987, "volume": 545856.9, "quote_volume": 53922.28979, "trades": 257, "taker_buy_volume": 204076.1, "taker_buy_quote": 20159.8105}, {"ts": 1769711460000, "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.0991, "volume": 187109.3, "quote_volume": 18505.87098, "trades": 151, "taker_buy_volume": 131212.9, "taker_buy_quote": 12976.5925}, {"ts": 1769711520000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 61650.6, "quote_volume": 6114.97032, "trades": 55, "taker_buy_volume": 9204.9, "taker_buy_quote": 913.0937}, {"ts": 1769711580000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 93728.9, "quote_volume": 9287.17844, "trades": 46, "taker_buy_volume": 8500.5, "taker_buy_quote": 842.52874}, {"ts": 1769711640000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 122878.2, "quote_volume": 12177.22849, "trades": 80, "taker_buy_volume": 43778.5, "taker_buy_quote": 4338.4576}, {"ts": 1769711700000, "open": 0.0992, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 165527.2, "quote_volume": 16463.20024, "trades": 114, "taker_buy_volume": 108720.4, "taker_buy_quote": 10814.05279}, {"ts": 1769711760000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0994, "volume": 50855.1, "quote_volume": 5058.99727, "trades": 35, "taker_buy_volume": 38765.4, "taker_buy_quote": 3856.98743}, {"ts": 1769711820000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 16364.9, "quote_volume": 1626.67912, "trades": 31, "taker_buy_volume": 5992.3, "taker_buy_quote": 595.64268}, {"ts": 1769711880000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 12818.0, "quote_volume": 1272.87053, "trades": 26, "taker_buy_volume": 4697.0, "taker_buy_quote": 466.48453}, {"ts": 1769711940000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 3383.4, "quote_volume": 335.9644, "trades": 11, "taker_buy_volume": 2607.2, "taker_buy_quote": 258.93402}, {"ts": 1769712000000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 210147.5, "quote_volume": 20908.7885, "trades": 115, "taker_buy_volume": 182727.1, "taker_buy_quote": 18181.94432}, {"ts": 1769712060000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 36100.1, "quote_volume": 3591.53042, "trades": 30, "taker_buy_volume": 31433.7, "taker_buy_quote": 3127.65315}, {"ts": 1769712120000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 48953.4, "quote_volume": 4865.92819, "trades": 24, "taker_buy_volume": 3638.7, "taker_buy_quote": 361.68678}, {"ts": 1769712180000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 8106.9, "quote_volume": 805.01045, "trades": 18, "taker_buy_volume": 487.1, "taker_buy_quote": 48.3996}, {"ts": 1769712240000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 11949.2, "quote_volume": 1186.7435, "trades": 17, "taker_buy_volume": 11514.4, "taker_buy_quote": 1143.56786}, {"ts": 1769712300000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3892.8, "quote_volume": 386.57521, "trades": 18, "taker_buy_volume": 461.3, "taker_buy_quote": 45.82726}, {"ts": 1769712360000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 2990.0, "quote_volume": 296.86688, "trades": 12, "taker_buy_volume": 63.1, "taker_buy_quote": 6.26583}, {"ts": 1769712420000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 11184.5, "quote_volume": 1109.51271, "trades": 16, "taker_buy_volume": 103.1, "taker_buy_quote": 10.23783}, {"ts": 1769712480000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 48828.8, "quote_volume": 4838.71061, "trades": 37, "taker_buy_volume": 19471.6, "taker_buy_quote": 1929.80854}, {"ts": 1769712540000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 6274.8, "quote_volume": 621.76019, "trades": 14, "taker_buy_volume": 5549.9, "taker_buy_quote": 549.99509}, {"ts": 1769712600000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 42529.7, "quote_volume": 4214.69327, "trades": 14, "taker_buy_volume": 42093.6, "taker_buy_quote": 4171.47576}, {"ts": 1769712660000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 98536.5, "quote_volume": 9763.11036, "trades": 48, "taker_buy_volume": 1597.6, "taker_buy_quote": 158.29561}, {"ts": 1769712720000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 727956.4, "quote_volume": 71843.6697, "trades": 294, "taker_buy_volume": 211718.7, "taker_buy_quote": 20894.51006}, {"ts": 1769712780000, "open": 0.0987, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 459449.7, "quote_volume": 45365.08512, "trades": 161, "taker_buy_volume": 154381.6, "taker_buy_quote": 15246.10386}, {"ts": 1769712840000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 279479.9, "quote_volume": 27558.85844, "trades": 87, "taker_buy_volume": 77557.3, "taker_buy_quote": 7650.50183}, {"ts": 1769712900000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 262996.9, "quote_volume": 25944.94923, "trades": 109, "taker_buy_volume": 190090.2, "taker_buy_quote": 18750.67859}, {"ts": 1769712960000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 149560.9, "quote_volume": 14765.92358, "trades": 48, "taker_buy_volume": 96961.1, "taker_buy_quote": 9574.32332}, {"ts": 1769713020000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 65925.9, "quote_volume": 6506.37813, "trades": 24, "taker_buy_volume": 60843.9, "taker_buy_quote": 6005.29293}, {"ts": 1769713080000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 162746.4, "quote_volume": 16057.76119, "trades": 50, "taker_buy_volume": 57987.4, "taker_buy_quote": 5723.35638}, {"ts": 1769713140000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 96521.7, "quote_volume": 9525.75795, "trades": 41, "taker_buy_volume": 87183.3, "taker_buy_quote": 8604.99171}, {"ts": 1769713200000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 165149.9, "quote_volume": 16284.14103, "trades": 84, "taker_buy_volume": 6583.3, "taker_buy_quote": 649.47308}, {"ts": 1769713260000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 135065.2, "quote_volume": 13322.43561, "trades": 39, "taker_buy_volume": 45337.8, "taker_buy_quote": 4475.22707}, {"ts": 1769713320000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 24320.1, "quote_volume": 2406.16498, "trades": 33, "taker_buy_volume": 19764.3, "taker_buy_quote": 1955.80396}, {"ts": 1769713380000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 13389.0, "quote_volume": 1322.85351, "trades": 21, "taker_buy_volume": 477.1, "taker_buy_quote": 47.15779}, {"ts": 1769713440000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 27818.1, "quote_volume": 2747.14456, "trades": 19, "taker_buy_volume": 257.4, "taker_buy_quote": 25.43112}, {"ts": 1769713500000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 29775.4, "quote_volume": 2942.78427, "trades": 24, "taker_buy_volume": 12841.4, "taker_buy_quote": 1269.73525}, {"ts": 1769713560000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 2668.1, "quote_volume": 263.84748, "trades": 15, "taker_buy_volume": 2311.2, "taker_buy_quote": 228.57768}, {"ts": 1769713620000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 1519.6, "quote_volume": 150.20817, "trades": 15, "taker_buy_volume": 410.7, "taker_buy_quote": 40.61823}, {"ts": 1769713680000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 10113.6, "quote_volume": 1000.265, "trades": 24, "taker_buy_volume": 3528.1, "taker_buy_quote": 349.0268}, {"ts": 1769713740000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 361.8, "quote_volume": 35.7542, "trades": 2, "taker_buy_volume": 83.6, "taker_buy_quote": 8.26804}, {"ts": 1769713800000, "open": 0.0988, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 189664.5, "quote_volume": 18733.21634, "trades": 73, "taker_buy_volume": 123450.8, "taker_buy_quote": 12198.67819}, {"ts": 1769713860000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 14517.2, "quote_volume": 1431.61375, "trades": 20, "taker_buy_volume": 11399.2, "taker_buy_quote": 1124.17895}, {"ts": 1769713920000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 27408.0, "quote_volume": 2705.15947, "trades": 14, "taker_buy_volume": 27090.9, "taker_buy_quote": 2673.87183}, {"ts": 1769713980000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 32085.2, "quote_volume": 3166.56738, "trades": 11, "taker_buy_volume": 162.2, "taker_buy_quote": 16.01725}, {"ts": 1769714040000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 18222.2, "quote_volume": 1797.90107, "trades": 23, "taker_buy_volume": 9437.9, "taker_buy_quote": 931.52759}, {"ts": 1769714100000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 130541.9, "quote_volume": 12910.28477, "trades": 41, "taker_buy_volume": 98065.5, "taker_buy_quote": 9698.39526}, {"ts": 1769714160000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 40720.6, "quote_volume": 4030.17557, "trades": 27, "taker_buy_volume": 39558.7, "taker_buy_quote": 3915.2379}, {"ts": 1769714220000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 6847.1, "quote_volume": 677.32743, "trades": 15, "taker_buy_volume": 1542.9, "taker_buy_quote": 152.74205}, {"ts": 1769714280000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 80400.8, "quote_volume": 7950.47747, "trades": 52, "taker_buy_volume": 15170.8, "taker_buy_quote": 1500.36552}, {"ts": 1769714340000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 190819.7, "quote_volume": 18852.29227, "trades": 101, "taker_buy_volume": 149608.0, "taker_buy_quote": 14781.25924}, {"ts": 1769714400000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 8468.0, "quote_volume": 835.85754, "trades": 23, "taker_buy_volume": 1382.6, "taker_buy_quote": 136.52856}, {"ts": 1769714460000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 6036.6, "quote_volume": 595.81242, "trades": 15, "taker_buy_volume": 587.8, "taker_buy_quote": 58.01586}, {"ts": 1769714520000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 119843.9, "quote_volume": 11816.88746, "trades": 54, "taker_buy_volume": 24809.5, "taker_buy_quote": 2446.33931}, {"ts": 1769714580000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 286643.4, "quote_volume": 28235.53671, "trades": 107, "taker_buy_volume": 65738.4, "taker_buy_quote": 6475.28072}, {"ts": 1769714640000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 25864.1, "quote_volume": 2547.85518, "trades": 18, "taker_buy_volume": 23089.9, "taker_buy_quote": 2274.61829}, {"ts": 1769714700000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 17733.4, "quote_volume": 1748.53352, "trades": 20, "taker_buy_volume": 6386.9, "taker_buy_quote": 629.76862}, {"ts": 1769714760000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 42416.0, "quote_volume": 4186.6808, "trades": 34, "taker_buy_volume": 11187.6, "taker_buy_quote": 1104.43772}, {"ts": 1769714820000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 58167.2, "quote_volume": 5735.28592, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769714880000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 871.3, "quote_volume": 85.96053, "trades": 9, "taker_buy_volume": 503.5, "taker_buy_quote": 49.69545}, {"ts": 1769714940000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 13367.0, "quote_volume": 1319.44253, "trades": 13, "taker_buy_volume": 6253.8, "taker_buy_quote": 617.76135}, {"ts": 1769715000000, "open": 0.0988, "high": 0.0993, "low": 0.0988, "close": 0.0992, "volume": 440532.6, "quote_volume": 43651.77412, "trades": 253, "taker_buy_volume": 303852.8, "taker_buy_quote": 30098.24222}, {"ts": 1769715060000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 83219.6, "quote_volume": 8271.52879, "trades": 59, "taker_buy_volume": 71455.0, "taker_buy_quote": 7102.12755}, {"ts": 1769715120000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 44019.8, "quote_volume": 4378.43657, "trades": 43, "taker_buy_volume": 40870.2, "taker_buy_quote": 4065.19018}, {"ts": 1769715180000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 316959.5, "quote_volume": 31553.89476, "trades": 157, "taker_buy_volume": 184979.7, "taker_buy_quote": 18413.13987}, {"ts": 1769715240000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 64887.1, "quote_volume": 6461.07549, "trades": 47, "taker_buy_volume": 3486.7, "taker_buy_quote": 347.38325}, {"ts": 1769715300000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 67719.7, "quote_volume": 6732.88106, "trades": 48, "taker_buy_volume": 28068.3, "taker_buy_quote": 2791.5319}, {"ts": 1769715360000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 4710.5, "quote_volume": 468.20028, "trades": 9, "taker_buy_volume": 3417.6, "taker_buy_quote": 339.70944}, {"ts": 1769715420000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 46286.3, "quote_volume": 4594.24055, "trades": 28, "taker_buy_volume": 19716.7, "taker_buy_quote": 1957.88831}, {"ts": 1769715480000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 1056.9, "quote_volume": 105.0216, "trades": 7, "taker_buy_volume": 714.3, "taker_buy_quote": 71.00142}, {"ts": 1769715540000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 60488.0, "quote_volume": 6012.47795, "trades": 62, "taker_buy_volume": 59136.8, "taker_buy_quote": 5878.19792}, {"ts": 1769715600000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 25693.4, "quote_volume": 2551.37474, "trades": 20, "taker_buy_volume": 22899.0, "taker_buy_quote": 2273.89082}, {"ts": 1769715660000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 70494.2, "quote_volume": 7011.73946, "trades": 56, "taker_buy_volume": 70220.8, "taker_buy_quote": 6984.5635}, {"ts": 1769715720000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 1879.0, "quote_volume": 186.76151, "trades": 8, "taker_buy_volume": 603.6, "taker_buy_quote": 59.99784}, {"ts": 1769715780000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 40346.9, "quote_volume": 4009.52185, "trades": 25, "taker_buy_volume": 30746.8, "taker_buy_quote": 3056.23192}, {"ts": 1769715840000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 10141.3, "quote_volume": 1008.59436, "trades": 15, "taker_buy_volume": 8055.2, "taker_buy_quote": 801.24602}, {"ts": 1769715900000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 14764.2, "quote_volume": 1469.3768, "trades": 28, "taker_buy_volume": 5167.6, "taker_buy_quote": 514.52293}, {"ts": 1769715960000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 27061.4, "quote_volume": 2694.8002, "trades": 32, "taker_buy_volume": 3946.3, "taker_buy_quote": 393.36052}, {"ts": 1769716020000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 2808.1, "quote_volume": 279.33644, "trades": 16, "taker_buy_volume": 136.0, "taker_buy_quote": 13.532}, {"ts": 1769716080000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 442.5, "quote_volume": 44.00486, "trades": 6, "taker_buy_volume": 203.6, "taker_buy_quote": 20.2582}, {"ts": 1769716140000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 5247.1, "quote_volume": 522.04782, "trades": 5, "taker_buy_volume": 4860.8, "taker_buy_quote": 483.6496}, {"ts": 1769716200000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 30077.6, "quote_volume": 2991.86182, "trades": 19, "taker_buy_volume": 27098.9, "taker_buy_quote": 2695.8067}, {"ts": 1769716260000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 11915.3, "quote_volume": 1185.56083, "trades": 12, "taker_buy_volume": 7657.6, "taker_buy_quote": 761.94227}, {"ts": 1769716320000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 59656.6, "quote_volume": 5930.81578, "trades": 22, "taker_buy_volume": 5140.8, "taker_buy_quote": 511.00659}, {"ts": 1769716380000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 52466.5, "quote_volume": 5204.65462, "trades": 44, "taker_buy_volume": 2640.3, "taker_buy_quote": 262.07705}, {"ts": 1769716440000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 22443.8, "quote_volume": 2225.44651, "trades": 20, "taker_buy_volume": 12186.0, "taker_buy_quote": 1208.89853}, {"ts": 1769716500000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 50403.7, "quote_volume": 5008.42204, "trades": 44, "taker_buy_volume": 18738.3, "taker_buy_quote": 1861.14619}, {"ts": 1769716560000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 9665.2, "quote_volume": 959.08719, "trades": 25, "taker_buy_volume": 131.0, "taker_buy_quote": 13.00326}, {"ts": 1769716620000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 17000.1, "quote_volume": 1686.40992, "trades": 14, "taker_buy_volume": 13707.5, "taker_buy_quote": 1359.784}, {"ts": 1769716680000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 2564.6, "quote_volume": 254.4185, "trades": 11, "taker_buy_volume": 173.7, "taker_buy_quote": 17.24122}, {"ts": 1769716740000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3469.2, "quote_volume": 344.07997, "trades": 5, "taker_buy_volume": 2822.5, "taker_buy_quote": 279.992}, {"ts": 1769716800000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 421832.6, "quote_volume": 41754.9486, "trades": 110, "taker_buy_volume": 97176.1, "taker_buy_quote": 9620.85597}, {"ts": 1769716860000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 32915.8, "quote_volume": 3261.38774, "trades": 115, "taker_buy_volume": 26746.0, "taker_buy_quote": 2649.99661}, {"ts": 1769716920000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 11789.9, "quote_volume": 1167.90707, "trades": 6, "taker_buy_volume": 3455.2, "taker_buy_quote": 342.75584}, {"ts": 1769716980000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 15474.8, "quote_volume": 1532.5259, "trades": 13, "taker_buy_volume": 5207.0, "taker_buy_quote": 516.0137}, {"ts": 1769717040000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 64178.0, "quote_volume": 6353.73456, "trades": 21, "taker_buy_volume": 1277.1, "taker_buy_quote": 126.54546}, {"ts": 1769717100000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 34923.9, "quote_volume": 3457.44501, "trades": 35, "taker_buy_volume": 14735.5, "taker_buy_quote": 1458.81954}, {"ts": 1769717160000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 51536.0, "quote_volume": 5111.35322, "trades": 37, "taker_buy_volume": 20990.9, "taker_buy_quote": 2081.33872}, {"ts": 1769717220000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 41815.3, "quote_volume": 4140.12417, "trades": 35, "taker_buy_volume": 10286.1, "taker_buy_quote": 1018.7066}, {"ts": 1769717280000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 29389.2, "quote_volume": 2908.58016, "trades": 12, "taker_buy_volume": 19792.0, "taker_buy_quote": 1959.408}, {"ts": 1769717340000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 1635.5, "quote_volume": 161.90701, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717400000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 543.3, "quote_volume": 53.79595, "trades": 6, "taker_buy_volume": 327.6, "taker_buy_quote": 32.44165}, {"ts": 1769717460000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 7411.0, "quote_volume": 733.69114, "trades": 16, "taker_buy_volume": 273.9, "taker_buy_quote": 27.13339}, {"ts": 1769717520000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 9935.1, "quote_volume": 983.6758, "trades": 23, "taker_buy_volume": 8352.4, "taker_buy_quote": 826.9885}, {"ts": 1769717580000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 3485.2, "quote_volume": 344.97976, "trades": 10, "taker_buy_volume": 2775.5, "taker_buy_quote": 274.7745}, {"ts": 1769717640000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 10203.4, "quote_volume": 1009.11626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717700000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3269.9, "quote_volume": 323.39311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717760000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 27268.4, "quote_volume": 2699.5716, "trades": 23, "taker_buy_volume": 16604.3, "taker_buy_quote": 1643.8257}, {"ts": 1769717820000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 33999.0, "quote_volume": 3365.86374, "trades": 23, "taker_buy_volume": 15561.3, "taker_buy_quote": 1540.5687}, {"ts": 1769717880000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 12719.8, "quote_volume": 1260.60702, "trades": 16, "taker_buy_volume": 10593.3, "taker_buy_quote": 1050.08352}, {"ts": 1769717940000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 144856.8, "quote_volume": 14369.17117, "trades": 88, "taker_buy_volume": 113121.6, "taker_buy_quote": 11221.65159}, {"ts": 1769718000000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 4917.0, "quote_volume": 487.30068, "trades": 8, "taker_buy_volume": 100.8, "taker_buy_quote": 9.99936}, {"ts": 1769718060000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 766.1, "quote_volume": 75.97091, "trades": 2, "taker_buy_volume": 504.0, "taker_buy_quote": 49.9968}, {"ts": 1769718120000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 37272.7, "quote_volume": 3697.472, "trades": 21, "taker_buy_volume": 16253.5, "taker_buy_quote": 1612.36736}, {"ts": 1769718180000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 20865.9, "quote_volume": 2071.94388, "trades": 7, "taker_buy_volume": 20466.0, "taker_buy_quote": 2032.2738}, {"ts": 1769718240000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 4115.2, "quote_volume": 408.68189, "trades": 13, "taker_buy_volume": 2677.3, "taker_buy_quote": 265.97743}, {"ts": 1769718300000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 46558.3, "quote_volume": 4623.26737, "trades": 45, "taker_buy_volume": 440.5, "taker_buy_quote": 43.76983}, {"ts": 1769718360000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 566.0, "quote_volume": 56.21185, "trades": 4, "taker_buy_volume": 80.5, "taker_buy_quote": 8.0017}, {"ts": 1769718420000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 13969.2, "quote_volume": 1387.16178, "trades": 11, "taker_buy_volume": 272.3, "taker_buy_quote": 27.05961}, {"ts": 1769718480000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 688.2, "quote_volume": 68.30324, "trades": 4, "taker_buy_volume": 338.0, "taker_buy_quote": 33.5634}, {"ts": 1769718540000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 6238.4, "quote_volume": 619.29863, "trades": 8, "taker_buy_volume": 4493.5, "taker_buy_quote": 446.20455}, {"ts": 1769718600000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 76605.9, "quote_volume": 7606.78102, "trades": 14, "taker_buy_volume": 73224.2, "taker_buy_quote": 7271.16306}, {"ts": 1769718660000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 21847.2, "quote_volume": 2170.96017, "trades": 9, "taker_buy_volume": 15332.1, "taker_buy_quote": 1524.01074}, {"ts": 1769718720000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 12555.5, "quote_volume": 1247.76108, "trades": 23, "taker_buy_volume": 4782.3, "taker_buy_quote": 475.36062}, {"ts": 1769718780000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 6523.8, "quote_volume": 647.87462, "trades": 4, "taker_buy_volume": 612.8, "taker_buy_quote": 60.91232}, {"ts": 1769718840000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 112448.2, "quote_volume": 11178.60942, "trades": 37, "taker_buy_volume": 81949.6, "taker_buy_quote": 8147.04858}, {"ts": 1769718900000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 13306.8, "quote_volume": 1321.43337, "trades": 18, "taker_buy_volume": 10891.8, "taker_buy_quote": 1081.62387}, {"ts": 1769718960000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 662.7, "quote_volume": 65.75121, "trades": 6, "taker_buy_volume": 113.7, "taker_buy_quote": 11.29041}, {"ts": 1769719020000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 54514.5, "quote_volume": 5407.85755, "trades": 24, "taker_buy_volume": 383.1, "taker_buy_quote": 38.03073}, {"ts": 1769719080000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 52345.9, "quote_volume": 5192.6509, "trades": 20, "taker_buy_volume": 46418.1, "taker_buy_quote": 4604.67552}, {"ts": 1769719140000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 34459.2, "quote_volume": 3418.358, "trades": 13, "taker_buy_volume": 33993.2, "taker_buy_quote": 3372.1584}, {"ts": 1769719200000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 17458.9, "quote_volume": 1733.6587, "trades": 23, "taker_buy_volume": 695.9, "taker_buy_quote": 69.10287}, {"ts": 1769719260000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 8083.0, "quote_volume": 802.84411, "trades": 12, "taker_buy_volume": 2112.7, "taker_buy_quote": 210.00238}, {"ts": 1769719320000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 34620.1, "quote_volume": 3438.41098, "trades": 24, "taker_buy_volume": 3454.2, "taker_buy_quote": 343.23871}, {"ts": 1769719380000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 99291.1, "quote_volume": 9877.07127, "trades": 35, "taker_buy_volume": 74856.6, "taker_buy_quote": 7447.85876}, {"ts": 1769719440000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 23187.9, "quote_volume": 2307.1946, "trades": 19, "taker_buy_volume": 325.3, "taker_buy_quote": 32.37394}, {"ts": 1769719500000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 31963.3, "quote_volume": 3177.05091, "trades": 23, "taker_buy_volume": 13500.4, "taker_buy_quote": 1341.93976}, {"ts": 1769719560000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 39433.9, "quote_volume": 3927.31672, "trades": 28, "taker_buy_volume": 3946.2, "taker_buy_quote": 392.83467}, {"ts": 1769719620000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 1070.4, "quote_volume": 106.57549, "trades": 7, "taker_buy_volume": 256.5, "taker_buy_quote": 25.55744}, {"ts": 1769719680000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 24929.3, "quote_volume": 2482.98106, "trades": 18, "taker_buy_volume": 308.1, "taker_buy_quote": 30.71757}, {"ts": 1769719740000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 9450.5, "quote_volume": 940.4956, "trades": 19, "taker_buy_volume": 1708.5, "taker_buy_quote": 170.1666}, {"ts": 1769719800000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 98227.7, "quote_volume": 9782.57249, "trades": 49, "taker_buy_volume": 31923.4, "taker_buy_quote": 3178.66421}, {"ts": 1769719860000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 156806.7, "quote_volume": 15621.75138, "trades": 72, "taker_buy_volume": 65417.7, "taker_buy_quote": 6518.27786}, {"ts": 1769719920000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 207800.7, "quote_volume": 20684.3832, "trades": 79, "taker_buy_volume": 155890.4, "taker_buy_quote": 15518.36713}, {"ts": 1769719980000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 8054.4, "quote_volume": 801.49374, "trades": 12, "taker_buy_volume": 1068.3, "taker_buy_quote": 106.37679}, {"ts": 1769720040000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 720.8, "quote_volume": 71.73968, "trades": 5, "taker_buy_volume": 200.8, "taker_buy_quote": 19.99968}, {"ts": 1769720100000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 28020.3, "quote_volume": 2792.44176, "trades": 33, "taker_buy_volume": 16979.7, "taker_buy_quote": 1691.72501}, {"ts": 1769720160000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 292.6, "quote_volume": 29.14296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720220000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 2639.7, "quote_volume": 262.98812, "trades": 6, "taker_buy_volume": 639.7, "taker_buy_quote": 63.78812}, {"ts": 1769720280000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 2914.9, "quote_volume": 290.67217, "trades": 16, "taker_buy_volume": 804.0, "taker_buy_quote": 80.2392}, {"ts": 1769720340000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 18432.3, "quote_volume": 1838.20903, "trades": 34, "taker_buy_volume": 7543.6, "taker_buy_quote": 752.63339}, {"ts": 1769720400000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 9784.9, "quote_volume": 976.47632, "trades": 29, "taker_buy_volume": 6907.0, "taker_buy_quote": 689.29752}, {"ts": 1769720460000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 22556.8, "quote_volume": 2252.8398, "trades": 30, "taker_buy_volume": 22058.8, "taker_buy_quote": 2203.14917}, {"ts": 1769720520000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 29971.6, "quote_volume": 2994.11489, "trades": 29, "taker_buy_volume": 19988.0, "taker_buy_quote": 1996.8012}, {"ts": 1769720580000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 276.6, "quote_volume": 27.60468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720640000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 14434.8, "quote_volume": 1440.81937, "trades": 26, "taker_buy_volume": 1468.5, "taker_buy_quote": 146.69263}, {"ts": 1769720700000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 27974.9, "quote_volume": 2794.66822, "trades": 30, "taker_buy_volume": 21564.0, "taker_buy_quote": 2154.2436}, {"ts": 1769720760000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 461.1, "quote_volume": 46.0378, "trades": 2, "taker_buy_volume": 200.2, "taker_buy_quote": 19.99998}, {"ts": 1769720820000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 8867.4, "quote_volume": 885.828, "trades": 24, "taker_buy_volume": 5845.1, "taker_buy_quote": 583.93347}, {"ts": 1769720880000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 385.5, "quote_volume": 38.4829, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 9.99}, {"ts": 1769720940000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 3114.8, "quote_volume": 311.18613, "trades": 13, "taker_buy_volume": 2705.9, "taker_buy_quote": 270.33702}, {"ts": 1769721000000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 26901.9, "quote_volume": 2687.20395, "trades": 28, "taker_buy_volume": 21697.9, "taker_buy_quote": 2167.67977}, {"ts": 1769721060000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 63479.3, "quote_volume": 6335.23414, "trades": 30, "taker_buy_volume": 29115.7, "taker_buy_quote": 2905.74686}, {"ts": 1769721120000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 41390.6, "quote_volume": 4134.64136, "trades": 16, "taker_buy_volume": 1313.3, "taker_buy_quote": 131.20668}, {"ts": 1769721180000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 276.3, "quote_volume": 27.57474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721240000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 57983.3, "quote_volume": 5792.53968, "trades": 27, "taker_buy_volume": 31739.5, "taker_buy_quote": 3170.78406}, {"ts": 1769721300000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 5249.6, "quote_volume": 524.31881, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721360000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 25151.5, "quote_volume": 2510.09578, "trades": 20, "taker_buy_volume": 248.1, "taker_buy_quote": 24.76038}, {"ts": 1769721420000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 2929.3, "quote_volume": 292.32042, "trades": 13, "taker_buy_volume": 1057.8, "taker_buy_quote": 105.56844}, {"ts": 1769721480000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 100065.8, "quote_volume": 9986.56684, "trades": 12, "taker_buy_volume": 99588.9, "taker_buy_quote": 9938.97222}, {"ts": 1769721540000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 256.7, "quote_volume": 25.61866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721600000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 7528.5, "quote_volume": 751.31571, "trades": 12, "taker_buy_volume": 100.3, "taker_buy_quote": 10.00994}, {"ts": 1769721660000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 509512.2, "quote_volume": 50851.55183, "trades": 36, "taker_buy_volume": 443798.0, "taker_buy_quote": 44293.28369}, {"ts": 1769721720000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 41286.9, "quote_volume": 4123.70658, "trades": 28, "taker_buy_volume": 33477.1, "taker_buy_quote": 3344.28854}, {"ts": 1769721780000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 35778.0, "quote_volume": 3570.6444, "trades": 12, "taker_buy_volume": 2864.9, "taker_buy_quote": 285.91702}, {"ts": 1769721840000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 45083.3, "quote_volume": 4495.20605, "trades": 31, "taker_buy_volume": 35856.2, "taker_buy_quote": 3575.26418}, {"ts": 1769721900000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 3777.8, "quote_volume": 376.37469, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721960000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 11160.3, "quote_volume": 1112.65914, "trades": 10, "taker_buy_volume": 10932.6, "taker_buy_quote": 1089.98022}, {"ts": 1769722020000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 43471.1, "quote_volume": 4338.3867, "trades": 24, "taker_buy_volume": 37149.9, "taker_buy_quote": 3707.56002}, {"ts": 1769722080000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 2233.5, "quote_volume": 222.8058, "trades": 9, "taker_buy_volume": 100.2, "taker_buy_quote": 10.00998}, {"ts": 1769722140000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 10555.1, "quote_volume": 1053.36101, "trades": 10, "taker_buy_volume": 10175.4, "taker_buy_quote": 1015.50492}, {"ts": 1769722200000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0999, "volume": 302789.9, "quote_volume": 30239.85607, "trades": 126, "taker_buy_volume": 177243.1, "taker_buy_quote": 17705.68237}, {"ts": 1769722260000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 8961.6, "quote_volume": 895.11554, "trades": 15, "taker_buy_volume": 2210.6, "taker_buy_quote": 220.83894}, {"ts": 1769722320000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 2188.8, "quote_volume": 218.57663, "trades": 13, "taker_buy_volume": 1238.7, "taker_buy_quote": 123.74613}, {"ts": 1769722380000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 12984.0, "quote_volume": 1297.0562, "trades": 12, "taker_buy_volume": 12530.0, "taker_buy_quote": 1251.747}, {"ts": 1769722440000, "open": 0.0998, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 37269.2, "quote_volume": 3719.14508, "trades": 36, "taker_buy_volume": 248.3, "taker_buy_quote": 24.77355}, {"ts": 1769722500000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 2195.3, "quote_volume": 218.87141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722560000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 7205.2, "quote_volume": 719.05807, "trades": 9, "taker_buy_volume": 5447.1, "taker_buy_quote": 543.62755}, {"ts": 1769722620000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 5505.6, "quote_volume": 549.05656, "trades": 8, "taker_buy_volume": 196.2, "taker_buy_quote": 19.58076}, {"ts": 1769722680000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 9309.6, "quote_volume": 929.98787, "trades": 19, "taker_buy_volume": 8845.6, "taker_buy_quote": 883.66967}, {"ts": 1769722740000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 44050.4, "quote_volume": 4400.42053, "trades": 15, "taker_buy_volume": 781.1, "taker_buy_quote": 78.03189}, {"ts": 1769722800000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 9171.9, "quote_volume": 916.23201, "trades": 15, "taker_buy_volume": 8663.9, "taker_buy_quote": 865.52361}, {"ts": 1769722860000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 2861.2, "quote_volume": 285.79894, "trades": 15, "taker_buy_volume": 170.3, "taker_buy_quote": 17.02198}, {"ts": 1769722920000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 808.6, "quote_volume": 80.7321, "trades": 8, "taker_buy_volume": 338.2, "taker_buy_quote": 33.78618}, {"ts": 1769722980000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 21880.3, "quote_volume": 2186.89516, "trades": 24, "taker_buy_volume": 19113.6, "taker_buy_quote": 1910.50183}, {"ts": 1769723040000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 59411.8, "quote_volume": 5930.48854, "trades": 21, "taker_buy_volume": 10851.2, "taker_buy_quote": 1084.03488}, {"ts": 1769723100000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 10668.5, "quote_volume": 1065.4506, "trades": 19, "taker_buy_volume": 1258.2, "taker_buy_quote": 125.69418}, {"ts": 1769723160000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 1962.8, "quote_volume": 195.98372, "trades": 12, "taker_buy_volume": 520.6, "taker_buy_quote": 52.02797}, {"ts": 1769723220000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 1922.1, "quote_volume": 192.01335, "trades": 14, "taker_buy_volume": 393.8, "taker_buy_quote": 39.3532}, {"ts": 1769723280000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 192225.6, "quote_volume": 19222.4695, "trades": 27, "taker_buy_volume": 191064.1, "taker_buy_quote": 19106.41}, {"ts": 1769723340000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 12172.2, "quote_volume": 1217.96657, "trades": 16, "taker_buy_volume": 11930.6, "taker_buy_quote": 1193.83073}, {"ts": 1769723400000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 102408.0, "quote_volume": 10224.47307, "trades": 39, "taker_buy_volume": 17110.4, "taker_buy_quote": 1709.32896}, {"ts": 1769723460000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 315.7, "quote_volume": 31.48432, "trades": 3, "taker_buy_volume": 90.3, "taker_buy_quote": 9.01194}, {"ts": 1769723520000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 3936.0, "quote_volume": 392.86556, "trades": 15, "taker_buy_volume": 3615.7, "taker_buy_quote": 360.89962}, {"ts": 1769723580000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 307.4, "quote_volume": 30.67852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723640000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 2416.8, "quote_volume": 241.29684, "trades": 4, "taker_buy_volume": 1002.0, "taker_buy_quote": 100.0998}, {"ts": 1769723700000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 215.2, "quote_volume": 21.47696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723760000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 15700.1, "quote_volume": 1566.86998, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723820000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 11973.9, "quote_volume": 1194.94771, "trades": 15, "taker_buy_volume": 11498.8, "taker_buy_quote": 1147.58024}, {"ts": 1769723880000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 3853.5, "quote_volume": 384.92202, "trades": 3, "taker_buy_volume": 3427.2, "taker_buy_quote": 342.37728}, {"ts": 1769723940000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 3213.0, "quote_volume": 320.95609, "trades": 5, "taker_buy_volume": 2986.9, "taker_buy_quote": 298.39131}, {"ts": 1769724000000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1693.2, "quote_volume": 168.98136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724060000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 7204.9, "quote_volume": 719.74479, "trades": 12, "taker_buy_volume": 6957.7, "taker_buy_quote": 695.07423}, {"ts": 1769724120000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 13324.6, "quote_volume": 1331.16156, "trades": 11, "taker_buy_volume": 440.4, "taker_buy_quote": 44.02998}, {"ts": 1769724180000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 7797.2, "quote_volume": 779.08048, "trades": 17, "taker_buy_volume": 7390.4, "taker_buy_quote": 738.48184}, {"ts": 1769724240000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 60753.1, "quote_volume": 6075.49817, "trades": 33, "taker_buy_volume": 50209.1, "taker_buy_quote": 5022.12516}, {"ts": 1769724300000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 46049.0, "quote_volume": 4612.15421, "trades": 32, "taker_buy_volume": 32636.4, "taker_buy_quote": 3269.55295}, {"ts": 1769724360000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 7229.6, "quote_volume": 723.64773, "trades": 14, "taker_buy_volume": 2642.4, "taker_buy_quote": 264.50424}, {"ts": 1769724420000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 1536.8, "quote_volume": 153.77477, "trades": 7, "taker_buy_volume": 947.7, "taker_buy_quote": 94.86477}, {"ts": 1769724480000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 16205.5, "quote_volume": 1620.55, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724540000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 6566.5, "quote_volume": 656.62421, "trades": 18, "taker_buy_volume": 90.0, "taker_buy_quote": 9.0}, {"ts": 1769724600000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 219.6, "quote_volume": 21.93804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724660000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 4000.0, "quote_volume": 399.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724720000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 78015.5, "quote_volume": 7792.48761, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724780000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 40916.9, "quote_volume": 4077.81452, "trades": 39, "taker_buy_volume": 4191.6, "taker_buy_quote": 417.81252}, {"ts": 1769724840000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 4270.5, "quote_volume": 424.91475, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724900000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 876.6, "quote_volume": 87.28176, "trades": 2, "taker_buy_volume": 600.6, "taker_buy_quote": 59.81976}, {"ts": 1769724960000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 107175.9, "quote_volume": 10664.09854, "trades": 29, "taker_buy_volume": 1065.5, "taker_buy_quote": 106.1238}, {"ts": 1769725020000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 14155.7, "quote_volume": 1408.51741, "trades": 13, "taker_buy_volume": 9444.8, "taker_buy_quote": 939.78286}, {"ts": 1769725080000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 3478.2, "quote_volume": 346.07185, "trades": 23, "taker_buy_volume": 1208.4, "taker_buy_quote": 120.2358}, {"ts": 1769725140000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 10116.8, "quote_volume": 1006.58239, "trades": 12, "taker_buy_volume": 9624.1, "taker_buy_quote": 957.60801}, {"ts": 1769725200000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 2447.7, "quote_volume": 243.5371, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725260000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 511.2, "quote_volume": 50.84194, "trades": 8, "taker_buy_volume": 286.6, "taker_buy_quote": 28.5167}, {"ts": 1769725320000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 1460.4, "quote_volume": 145.2858, "trades": 7, "taker_buy_volume": 68.0, "taker_buy_quote": 6.766}, {"ts": 1769725380000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 548.0, "quote_volume": 54.4712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725440000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 481.7, "quote_volume": 47.89999, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 18.91495}, {"ts": 1769725500000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 52312.1, "quote_volume": 5199.90262, "trades": 27, "taker_buy_volume": 5268.2, "taker_buy_quote": 523.77797}, {"ts": 1769725560000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 276.8, "quote_volume": 27.49277, "trades": 3, "taker_buy_volume": 65.3, "taker_buy_quote": 6.49082}, {"ts": 1769725620000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 10270.1, "quote_volume": 1020.82293, "trades": 5, "taker_buy_volume": 10020.0, "taker_buy_quote": 995.988}, {"ts": 1769725680000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 4646.9, "quote_volume": 461.86956, "trades": 11, "taker_buy_volume": 4323.9, "taker_buy_quote": 429.79566}, {"ts": 1769725740000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 868.7, "quote_volume": 86.37494, "trades": 7, "taker_buy_volume": 261.6, "taker_buy_quote": 26.0292}, {"ts": 1769725800000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 103803.1, "quote_volume": 10330.22518, "trades": 40, "taker_buy_volume": 102542.6, "taker_buy_quote": 10204.72914}, {"ts": 1769725860000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 78346.0, "quote_volume": 7803.15163, "trades": 26, "taker_buy_volume": 8519.2, "taker_buy_quote": 848.52137}, {"ts": 1769725920000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 459.1, "quote_volume": 45.74245, "trades": 4, "taker_buy_volume": 160.9, "taker_buy_quote": 16.04173}, {"ts": 1769725980000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 606.7, "quote_volume": 60.42732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726040000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 29224.5, "quote_volume": 2910.59065, "trades": 15, "taker_buy_volume": 3280.6, "taker_buy_quote": 326.74776}, {"ts": 1769726100000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 25733.0, "quote_volume": 2560.50963, "trades": 16, "taker_buy_volume": 761.3, "taker_buy_quote": 75.82548}, {"ts": 1769726160000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 2882.3, "quote_volume": 287.07708, "trades": 3, "taker_buy_volume": 2882.3, "taker_buy_quote": 287.07708}, {"ts": 1769726220000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 3870.6, "quote_volume": 385.11465, "trades": 11, "taker_buy_volume": 171.0, "taker_buy_quote": 17.02355}, {"ts": 1769726280000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 609.1, "quote_volume": 60.56365, "trades": 5, "taker_buy_volume": 191.1, "taker_buy_quote": 19.01445}, {"ts": 1769726340000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 109967.8, "quote_volume": 10930.81039, "trades": 37, "taker_buy_volume": 110.7, "taker_buy_quote": 11.01465}, {"ts": 1769726400000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 26946.1, "quote_volume": 2681.05113, "trades": 10, "taker_buy_volume": 26087.9, "taker_buy_quote": 2595.74605}, {"ts": 1769726460000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 2393.0, "quote_volume": 237.88231, "trades": 9, "taker_buy_volume": 181.1, "taker_buy_quote": 18.01945}, {"ts": 1769726520000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 12150.9, "quote_volume": 1206.74628, "trades": 12, "taker_buy_volume": 171.1, "taker_buy_quote": 17.01539}, {"ts": 1769726580000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 31450.5, "quote_volume": 3123.1498, "trades": 16, "taker_buy_volume": 1151.5, "taker_buy_quote": 114.4591}, {"ts": 1769726640000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 62032.3, "quote_volume": 6166.44865, "trades": 23, "taker_buy_volume": 53967.2, "taker_buy_quote": 5365.58422}, {"ts": 1769726700000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 15134.1, "quote_volume": 1506.36996, "trades": 20, "taker_buy_volume": 6793.8, "taker_buy_quote": 676.51717}, {"ts": 1769726760000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 1407.3, "quote_volume": 139.99837, "trades": 5, "taker_buy_volume": 1127.5, "taker_buy_quote": 112.18625}, {"ts": 1769726820000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 12405.4, "quote_volume": 1234.89147, "trades": 25, "taker_buy_volume": 11099.1, "taker_buy_quote": 1104.93935}, {"ts": 1769726880000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 1772.9, "quote_volume": 176.5396, "trades": 7, "taker_buy_volume": 1360.5, "taker_buy_quote": 135.5058}, {"ts": 1769726940000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 437.8, "quote_volume": 43.5611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727000000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 4103.8, "quote_volume": 408.3281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727060000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 2012.7, "quote_volume": 200.43615, "trades": 5, "taker_buy_volume": 1725.0, "taker_buy_quote": 171.81}, {"ts": 1769727120000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 225.4, "quote_volume": 22.4273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727180000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 8443.0, "quote_volume": 840.0785, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727240000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 5368.7, "quote_volume": 534.72252, "trades": 8, "taker_buy_volume": 4644.6, "taker_buy_quote": 462.60216}, {"ts": 1769727300000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 6350.3, "quote_volume": 633.1002, "trades": 7, "taker_buy_volume": 6103.2, "taker_buy_quote": 608.48904}, {"ts": 1769727360000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 6045.3, "quote_volume": 602.69084, "trades": 11, "taker_buy_volume": 5789.6, "taker_buy_quote": 577.22312}, {"ts": 1769727420000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1721.3, "quote_volume": 171.44148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727480000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 18703.3, "quote_volume": 1862.86144, "trades": 11, "taker_buy_volume": 127.6, "taker_buy_quote": 12.72172}, {"ts": 1769727540000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 7826.1, "quote_volume": 779.45112, "trades": 8, "taker_buy_volume": 5726.2, "taker_buy_quote": 570.32952}, {"ts": 1769727600000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 7535.4, "quote_volume": 749.7723, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 89.55}, {"ts": 1769727660000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 334.0, "quote_volume": 33.1996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727720000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 43833.7, "quote_volume": 4365.6263, "trades": 30, "taker_buy_volume": 43547.6, "taker_buy_quote": 4337.18796}, {"ts": 1769727780000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 26885.4, "quote_volume": 2675.08021, "trades": 17, "taker_buy_volume": 15607.7, "taker_buy_quote": 1552.96615}, {"ts": 1769727840000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 171142.2, "quote_volume": 17032.96299, "trades": 28, "taker_buy_volume": 170493.5, "taker_buy_quote": 16968.46634}, {"ts": 1769727900000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1221.4, "quote_volume": 121.48238, "trades": 3, "taker_buy_volume": 752.2, "taker_buy_quote": 74.8439}, {"ts": 1769727960000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 424.9, "quote_volume": 42.23506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728020000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 7104.2, "quote_volume": 706.691, "trades": 8, "taker_buy_volume": 5335.2, "taker_buy_quote": 530.8524}, {"ts": 1769728080000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 29276.3, "quote_volume": 2910.06422, "trades": 24, "taker_buy_volume": 5476.8, "taker_buy_quote": 544.39392}, {"ts": 1769728140000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1754.5, "quote_volume": 174.3973, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728200000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 496270.4, "quote_volume": 49279.68047, "trades": 32, "taker_buy_volume": 53248.1, "taker_buy_quote": 5287.56608}, {"ts": 1769728260000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 12448.2, "quote_volume": 1236.20686, "trades": 11, "taker_buy_volume": 12226.7, "taker_buy_quote": 1214.21191}, {"ts": 1769728320000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 237078.0, "quote_volume": 23565.56325, "trades": 29, "taker_buy_volume": 190453.6, "taker_buy_quote": 18931.09789}, {"ts": 1769728380000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 9223.3, "quote_volume": 917.31867, "trades": 10, "taker_buy_volume": 8806.0, "taker_buy_quote": 875.83905}, {"ts": 1769728440000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 24281.3, "quote_volume": 2413.53267, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728500000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 275.0, "quote_volume": 27.3075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728560000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 82985.3, "quote_volume": 8241.60544, "trades": 27, "taker_buy_volume": 48542.0, "taker_buy_quote": 4821.38575}, {"ts": 1769728620000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 10718.7, "quote_volume": 1065.43878, "trades": 11, "taker_buy_volume": 10325.8, "taker_buy_quote": 1026.38452}, {"ts": 1769728680000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 59032.5, "quote_volume": 5866.94529, "trades": 25, "taker_buy_volume": 3701.0, "taker_buy_quote": 367.8794}, {"ts": 1769728740000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 35406.1, "quote_volume": 3519.34939, "trades": 12, "taker_buy_volume": 170.6, "taker_buy_quote": 16.96664}, {"ts": 1769728800000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 3698.7, "quote_volume": 367.31213, "trades": 7, "taker_buy_volume": 312.2, "taker_buy_quote": 31.03268}, {"ts": 1769728860000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 3424.3, "quote_volume": 340.33181, "trades": 10, "taker_buy_volume": 2988.2, "taker_buy_quote": 297.02708}, {"ts": 1769728920000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 1029.1, "quote_volume": 102.251, "trades": 7, "taker_buy_volume": 613.7, "taker_buy_quote": 61.00178}, {"ts": 1769728980000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 8609.8, "quote_volume": 855.79803, "trades": 13, "taker_buy_volume": 7636.2, "taker_buy_quote": 759.04935}, {"ts": 1769729040000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 13467.0, "quote_volume": 1339.94499, "trades": 7, "taker_buy_volume": 13251.9, "taker_buy_quote": 1318.56405}, {"ts": 1769729100000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 8419.5, "quote_volume": 836.91139, "trades": 4, "taker_buy_volume": 130.9, "taker_buy_quote": 13.02455}, {"ts": 1769729160000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 12348.4, "quote_volume": 1228.73393, "trades": 10, "taker_buy_volume": 12348.4, "taker_buy_quote": 1228.73393}, {"ts": 1769729220000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 986.8, "quote_volume": 98.22667, "trades": 6, "taker_buy_volume": 400.7, "taker_buy_quote": 39.90972}, {"ts": 1769729280000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 861.5, "quote_volume": 85.77731, "trades": 4, "taker_buy_volume": 580.6, "taker_buy_quote": 57.82776}, {"ts": 1769729340000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 197534.0, "quote_volume": 19629.0672, "trades": 76, "taker_buy_volume": 120987.9, "taker_buy_quote": 12021.23394}, {"ts": 1769729400000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 25144.8, "quote_volume": 2502.64196, "trades": 30, "taker_buy_volume": 24185.5, "taker_buy_quote": 2407.19161}, {"ts": 1769729460000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 69120.8, "quote_volume": 6884.17275, "trades": 34, "taker_buy_volume": 8211.2, "taker_buy_quote": 817.83552}, {"ts": 1769729520000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 41587.4, "quote_volume": 4139.15107, "trades": 17, "taker_buy_volume": 12047.7, "taker_buy_quote": 1199.95092}, {"ts": 1769729580000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 12385.0, "quote_volume": 1234.12716, "trades": 13, "taker_buy_volume": 9400.6, "taker_buy_quote": 936.91255}, {"ts": 1769729640000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 33422.2, "quote_volume": 3332.19334, "trades": 15, "taker_buy_volume": 459.9, "taker_buy_quote": 45.85203}, {"ts": 1769729700000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 37506.7, "quote_volume": 3739.39338, "trades": 19, "taker_buy_volume": 28830.2, "taker_buy_quote": 2874.37094}, {"ts": 1769729760000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 337.7, "quote_volume": 33.64586, "trades": 2, "taker_buy_volume": 109.4, "taker_buy_quote": 10.90718}, {"ts": 1769729820000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 2312.1, "quote_volume": 230.48576, "trades": 2, "taker_buy_volume": 2006.0, "taker_buy_quote": 199.9982}, {"ts": 1769729880000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 305.5, "quote_volume": 30.4278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729940000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 404.7, "quote_volume": 40.32564, "trades": 4, "taker_buy_volume": 175.2, "taker_buy_quote": 17.46744}, {"ts": 1769730000000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 36884.8, "quote_volume": 3673.72608, "trades": 21, "taker_buy_volume": 200.8, "taker_buy_quote": 19.99968}, {"ts": 1769730060000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 107642.8, "quote_volume": 10704.3016, "trades": 24, "taker_buy_volume": 138.3, "taker_buy_quote": 13.76085}, {"ts": 1769730120000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 24618.0, "quote_volume": 2449.46079, "trades": 12, "taker_buy_volume": 24315.9, "taker_buy_quote": 2419.43205}, {"ts": 1769730180000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 30404.4, "quote_volume": 3025.20703, "trades": 19, "taker_buy_volume": 28933.2, "taker_buy_quote": 2878.86388}, {"ts": 1769730240000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 554.9, "quote_volume": 55.2216, "trades": 4, "taker_buy_volume": 90.5, "taker_buy_quote": 9.0138}, {"ts": 1769730300000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 21461.4, "quote_volume": 2137.55544, "trades": 16, "taker_buy_volume": 6991.0, "taker_buy_quote": 696.3036}, {"ts": 1769730360000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2915.4, "quote_volume": 290.32114, "trades": 9, "taker_buy_volume": 1382.9, "taker_buy_quote": 137.73684}, {"ts": 1769730420000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 5319.5, "quote_volume": 529.30131, "trades": 7, "taker_buy_volume": 110.6, "taker_buy_quote": 11.01576}, {"ts": 1769730480000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 282.3, "quote_volume": 28.08885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730540000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2455.8, "quote_volume": 244.57505, "trades": 5, "taker_buy_volume": 2229.5, "taker_buy_quote": 222.0582}, {"ts": 1769730600000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 475.7, "quote_volume": 47.34815, "trades": 4, "taker_buy_volume": 160.0, "taker_buy_quote": 15.936}, {"ts": 1769730660000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 46040.7, "quote_volume": 4585.65372, "trades": 15, "taker_buy_volume": 46040.7, "taker_buy_quote": 4585.65372}, {"ts": 1769730720000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 527.0, "quote_volume": 52.4892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730780000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1618.0, "quote_volume": 161.2531, "trades": 3, "taker_buy_volume": 1003.0, "taker_buy_quote": 99.9991}, {"ts": 1769730840000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 5414.8, "quote_volume": 539.83235, "trades": 2, "taker_buy_volume": 5182.7, "taker_buy_quote": 516.71519}, {"ts": 1769730900000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 317.1, "quote_volume": 31.5922, "trades": 2, "taker_buy_volume": 90.4, "taker_buy_quote": 9.01288}, {"ts": 1769730960000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 1225.8, "quote_volume": 122.18998, "trades": 2, "taker_buy_volume": 1003.0, "taker_buy_quote": 99.9991}, {"ts": 1769731020000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 498.4, "quote_volume": 49.6617, "trades": 3, "taker_buy_volume": 210.6, "taker_buy_quote": 20.99682}, {"ts": 1769731080000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 786.1, "quote_volume": 78.31364, "trades": 6, "taker_buy_volume": 180.8, "taker_buy_quote": 18.02576}, {"ts": 1769731140000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 36375.8, "quote_volume": 3623.53127, "trades": 17, "taker_buy_volume": 5096.3, "taker_buy_quote": 508.09307}, {"ts": 1769731200000, "open": 0.0995, "high": 0.0999, "low": 0.0995, "close": 0.0999, "volume": 80276.7, "quote_volume": 8002.4292, "trades": 37, "taker_buy_volume": 74994.8, "taker_buy_quote": 7475.34957}, {"ts": 1769731260000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 66257.0, "quote_volume": 6612.49865, "trades": 29, "taker_buy_volume": 4925.2, "taker_buy_quote": 491.58501}, {"ts": 1769731320000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 12950.7, "quote_volume": 1292.44981, "trades": 12, "taker_buy_volume": 9398.1, "taker_buy_quote": 937.93038}, {"ts": 1769731380000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 47035.0, "quote_volume": 4694.06634, "trades": 25, "taker_buy_volume": 6452.4, "taker_buy_quote": 643.94952}, {"ts": 1769731440000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 1700.7, "quote_volume": 169.65999, "trades": 5, "taker_buy_volume": 1002.0, "taker_buy_quote": 99.9996}, {"ts": 1769731500000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 5891.7, "quote_volume": 587.50967, "trades": 6, "taker_buy_volume": 1071.8, "taker_buy_quote": 106.96564}, {"ts": 1769731560000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 7010.5, "quote_volume": 698.94685, "trades": 16, "taker_buy_volume": 110.4, "taker_buy_quote": 11.00688}, {"ts": 1769731620000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 111103.4, "quote_volume": 11076.51886, "trades": 25, "taker_buy_volume": 86694.9, "taker_buy_quote": 8643.48153}, {"ts": 1769731680000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 5268.0, "quote_volume": 525.05151, "trades": 6, "taker_buy_volume": 3587.1, "taker_buy_quote": 357.63387}, {"ts": 1769731740000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 603.7, "quote_volume": 60.12852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731800000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 18956.2, "quote_volume": 1888.01492, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731860000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 2085.2, "quote_volume": 207.44967, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731920000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 18302.1, "quote_volume": 1819.0834, "trades": 22, "taker_buy_volume": 783.7, "taker_buy_quote": 77.97815}, {"ts": 1769731980000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3038.6, "quote_volume": 301.73298, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732040000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 45581.7, "quote_volume": 4526.23246, "trades": 29, "taker_buy_volume": 32841.3, "taker_buy_quote": 3261.14109}, {"ts": 1769732100000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 109563.3, "quote_volume": 10879.34428, "trades": 58, "taker_buy_volume": 90733.6, "taker_buy_quote": 9009.85328}, {"ts": 1769732160000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0994, "volume": 30166.3, "quote_volume": 2996.37921, "trades": 17, "taker_buy_volume": 23584.6, "taker_buy_quote": 2342.8264}, {"ts": 1769732220000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 2249.2, "quote_volume": 223.35662, "trades": 9, "taker_buy_volume": 300.3, "taker_buy_quote": 29.83085}, {"ts": 1769732280000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 320.4, "quote_volume": 31.78368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732340000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 17200.3, "quote_volume": 1706.24203, "trades": 29, "taker_buy_volume": 2893.8, "taker_buy_quote": 287.06496}, {"ts": 1769732400000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 89073.6, "quote_volume": 8832.0185, "trades": 50, "taker_buy_volume": 40088.4, "taker_buy_quote": 3975.98007}, {"ts": 1769732460000, "open": 0.0991, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 52560.9, "quote_volume": 5221.98485, "trades": 30, "taker_buy_volume": 52320.2, "taker_buy_quote": 5198.13148}, {"ts": 1769732520000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 18215.8, "quote_volume": 1809.41283, "trades": 24, "taker_buy_volume": 5838.9, "taker_buy_quote": 580.38666}, {"ts": 1769732580000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 9356.4, "quote_volume": 929.04787, "trades": 12, "taker_buy_volume": 8929.9, "taker_buy_quote": 886.73907}, {"ts": 1769732640000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 282.0, "quote_volume": 28.0026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732700000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 15487.9, "quote_volume": 1537.89466, "trades": 16, "taker_buy_volume": 5302.8, "taker_buy_quote": 526.56804}, {"ts": 1769732760000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 13763.8, "quote_volume": 1366.71431, "trades": 12, "taker_buy_volume": 10780.1, "taker_buy_quote": 1070.46393}, {"ts": 1769732820000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 25451.2, "quote_volume": 2527.30416, "trades": 20, "taker_buy_volume": 8193.5, "taker_buy_quote": 813.61455}, {"ts": 1769732880000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 7939.6, "quote_volume": 787.60832, "trades": 21, "taker_buy_volume": 6271.0, "taker_buy_quote": 622.0832}, {"ts": 1769732940000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 401.9, "quote_volume": 39.86848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733000000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2183.9, "quote_volume": 216.64288, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 89.28}, {"ts": 1769733060000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 19997.9, "quote_volume": 1983.59529, "trades": 21, "taker_buy_volume": 16884.3, "taker_buy_quote": 1674.93163}, {"ts": 1769733120000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 3661.6, "quote_volume": 363.54797, "trades": 13, "taker_buy_volume": 3172.5, "taker_buy_quote": 315.02925}, {"ts": 1769733180000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 39170.5, "quote_volume": 3889.64173, "trades": 25, "taker_buy_volume": 428.2, "taker_buy_quote": 42.53134}, {"ts": 1769733240000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 356.4, "quote_volume": 35.35488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733300000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 25040.9, "quote_volume": 2484.05728, "trades": 19, "taker_buy_volume": 20829.4, "taker_buy_quote": 2066.27648}, {"ts": 1769733360000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 8089.9, "quote_volume": 803.29884, "trades": 13, "taker_buy_volume": 6748.6, "taker_buy_quote": 670.13598}, {"ts": 1769733420000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 38420.6, "quote_volume": 3812.9296, "trades": 8, "taker_buy_volume": 16060.8, "taker_buy_quote": 1594.83744}, {"ts": 1769733480000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 351.6, "quote_volume": 34.88779, "trades": 2, "taker_buy_volume": 90.7, "taker_buy_quote": 9.00651}, {"ts": 1769733540000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1274.7, "quote_volume": 126.45024, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733600000, "open": 0.0993, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 11387.2, "quote_volume": 1131.19204, "trades": 14, "taker_buy_volume": 10978.4, "taker_buy_quote": 1090.61636}, {"ts": 1769733660000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 704.2, "quote_volume": 69.99748, "trades": 3, "taker_buy_volume": 704.2, "taker_buy_quote": 69.99748}, {"ts": 1769733720000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 26368.2, "quote_volume": 2618.37225, "trades": 5, "taker_buy_volume": 99.9, "taker_buy_quote": 9.93006}, {"ts": 1769733780000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 222.0, "quote_volume": 22.0446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733840000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 41323.4, "quote_volume": 4103.41362, "trades": 39, "taker_buy_volume": 24994.9, "taker_buy_quote": 2481.99357}, {"ts": 1769733900000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 25616.6, "quote_volume": 2546.24228, "trades": 17, "taker_buy_volume": 25139.2, "taker_buy_quote": 2498.82539}, {"ts": 1769733960000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 31022.2, "quote_volume": 3086.74802, "trades": 19, "taker_buy_volume": 6625.3, "taker_buy_quote": 659.25647}, {"ts": 1769734020000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 28506.5, "quote_volume": 2836.44695, "trades": 18, "taker_buy_volume": 20021.0, "taker_buy_quote": 1992.1397}, {"ts": 1769734080000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 20012.6, "quote_volume": 1993.26189, "trades": 21, "taker_buy_volume": 7458.2, "taker_buy_quote": 742.87049}, {"ts": 1769734140000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 90643.3, "quote_volume": 9028.08071, "trades": 55, "taker_buy_volume": 6774.9, "taker_buy_quote": 674.78807}, {"ts": 1769734200000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 38474.6, "quote_volume": 3827.98707, "trades": 30, "taker_buy_volume": 994.2, "taker_buy_quote": 98.83354}, {"ts": 1769734260000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 2235.1, "quote_volume": 221.90267, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734320000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 25341.5, "quote_volume": 2512.94032, "trades": 39, "taker_buy_volume": 12092.6, "taker_buy_quote": 1199.57574}, {"ts": 1769734380000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 43449.9, "quote_volume": 4305.91233, "trades": 30, "taker_buy_volume": 32746.1, "taker_buy_quote": 3245.16575}, {"ts": 1769734440000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 11185.4, "quote_volume": 1109.3716, "trades": 27, "taker_buy_volume": 3855.0, "taker_buy_quote": 382.3644}, {"ts": 1769734500000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 12082.6, "quote_volume": 1198.29216, "trades": 20, "taker_buy_volume": 8747.0, "taker_buy_quote": 867.7024}, {"ts": 1769734560000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 2896.2, "quote_volume": 287.19219, "trades": 18, "taker_buy_volume": 622.7, "taker_buy_quote": 61.77184}, {"ts": 1769734620000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 6660.3, "quote_volume": 660.49248, "trades": 15, "taker_buy_volume": 3503.4, "taker_buy_quote": 347.54635}, {"ts": 1769734680000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 2183.7, "quote_volume": 216.63211, "trades": 8, "taker_buy_volume": 90.7, "taker_buy_quote": 9.00651}, {"ts": 1769734740000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 6197.6, "quote_volume": 614.68505, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734800000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 5291.6, "quote_volume": 524.41772, "trades": 9, "taker_buy_volume": 201.6, "taker_buy_quote": 19.99872}, {"ts": 1769734860000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 64576.3, "quote_volume": 6400.55467, "trades": 54, "taker_buy_volume": 55272.7, "taker_buy_quote": 5478.56791}, {"ts": 1769734920000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 82957.8, "quote_volume": 8220.72238, "trades": 77, "taker_buy_volume": 2740.5, "taker_buy_quote": 271.58355}, {"ts": 1769734980000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 306.9, "quote_volume": 30.3831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735040000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 33281.9, "quote_volume": 3295.66789, "trades": 28, "taker_buy_volume": 18576.8, "taker_buy_quote": 1839.83666}, {"ts": 1769735100000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 11252.0, "quote_volume": 1115.0732, "trades": 10, "taker_buy_volume": 249.9, "taker_buy_quote": 24.76509}, {"ts": 1769735160000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 298.8, "quote_volume": 29.61108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735220000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 4156.2, "quote_volume": 412.26314, "trades": 15, "taker_buy_volume": 2524.9, "taker_buy_quote": 250.49063}, {"ts": 1769735280000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 477.6, "quote_volume": 47.33016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735340000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 11594.5, "quote_volume": 1150.1744, "trades": 9, "taker_buy_volume": 11223.4, "taker_buy_quote": 1113.36128}, {"ts": 1769735400000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 490.9, "quote_volume": 48.69728, "trades": 4, "taker_buy_volume": 100.8, "taker_buy_quote": 9.99936}, {"ts": 1769735460000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 10536.5, "quote_volume": 1045.2208, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735520000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 3458.6, "quote_volume": 343.06569, "trades": 12, "taker_buy_volume": 2125.3, "taker_buy_quote": 210.82976}, {"ts": 1769735580000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 5774.3, "quote_volume": 572.81056, "trades": 11, "taker_buy_volume": 5434.1, "taker_buy_quote": 539.06272}, {"ts": 1769735640000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 349.8, "quote_volume": 34.70749, "trades": 2, "taker_buy_volume": 73.3, "taker_buy_quote": 7.27869}, {"ts": 1769735700000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 5696.0, "quote_volume": 565.61884, "trades": 14, "taker_buy_volume": 3407.1, "taker_buy_quote": 338.33107}, {"ts": 1769735760000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 308.6, "quote_volume": 30.64398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735820000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 12147.4, "quote_volume": 1206.15166, "trades": 12, "taker_buy_volume": 775.3, "taker_buy_quote": 76.98729}, {"ts": 1769735880000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 46742.2, "quote_volume": 4636.83531, "trades": 35, "taker_buy_volume": 22868.0, "taker_buy_quote": 2268.51467}, {"ts": 1769735940000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 4150.5, "quote_volume": 411.75684, "trades": 8, "taker_buy_volume": 272.4, "taker_buy_quote": 27.04932}, {"ts": 1769736000000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 7540.7, "quote_volume": 748.07048, "trades": 14, "taker_buy_volume": 330.4, "taker_buy_quote": 32.80872}, {"ts": 1769736060000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 68554.5, "quote_volume": 6787.83089, "trades": 44, "taker_buy_volume": 12408.0, "taker_buy_quote": 1228.61499}, {"ts": 1769736120000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 373083.3, "quote_volume": 36893.83157, "trades": 128, "taker_buy_volume": 46689.7, "taker_buy_quote": 4619.86377}, {"ts": 1769736180000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 127614.7, "quote_volume": 12615.37271, "trades": 63, "taker_buy_volume": 64767.4, "taker_buy_quote": 6402.74688}, {"ts": 1769736240000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 137250.8, "quote_volume": 13609.29667, "trades": 35, "taker_buy_volume": 136743.0, "taker_buy_quote": 13558.95072}, {"ts": 1769736300000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 171851.5, "quote_volume": 17076.68599, "trades": 74, "taker_buy_volume": 29322.8, "taker_buy_quote": 2914.06938}, {"ts": 1769736360000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 7314.1, "quote_volume": 726.26878, "trades": 14, "taker_buy_volume": 158.7, "taker_buy_quote": 15.75891}, {"ts": 1769736420000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1268.0, "quote_volume": 125.88768, "trades": 3, "taker_buy_volume": 1020.8, "taker_buy_quote": 101.36544}, {"ts": 1769736480000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 3681.1, "quote_volume": 365.46723, "trades": 2, "taker_buy_volume": 3021.1, "taker_buy_quote": 299.99523}, {"ts": 1769736540000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 13699.8, "quote_volume": 1359.02016, "trades": 27, "taker_buy_volume": 1467.8, "taker_buy_quote": 145.60576}, {"ts": 1769736600000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 28322.2, "quote_volume": 2806.73002, "trades": 33, "taker_buy_volume": 24638.9, "taker_buy_quote": 2441.71499}, {"ts": 1769736660000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 51095.8, "quote_volume": 5064.76499, "trades": 34, "taker_buy_volume": 23319.1, "taker_buy_quote": 2312.10625}, {"ts": 1769736720000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2253.5, "quote_volume": 223.51131, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736780000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 351.6, "quote_volume": 34.84356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736840000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3673.8, "quote_volume": 364.07358, "trades": 12, "taker_buy_volume": 951.0, "taker_buy_quote": 94.2441}, {"ts": 1769736900000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 46984.1, "quote_volume": 4649.04923, "trades": 36, "taker_buy_volume": 4671.2, "taker_buy_quote": 462.1707}, {"ts": 1769736960000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 41046.8, "quote_volume": 4056.16485, "trades": 59, "taker_buy_volume": 21941.3, "taker_buy_quote": 2168.42743}, {"ts": 1769737020000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 178468.9, "quote_volume": 17604.30738, "trades": 96, "taker_buy_volume": 25398.9, "taker_buy_quote": 2505.8838}, {"ts": 1769737080000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0987, "volume": 36225.6, "quote_volume": 3575.30593, "trades": 29, "taker_buy_volume": 15607.4, "taker_buy_quote": 1540.32377}, {"ts": 1769737140000, "open": 0.0987, "high": 0.0987, "low": 0.0979, "close": 0.0984, "volume": 1356747.1, "quote_volume": 133212.26731, "trades": 401, "taker_buy_volume": 176299.4, "taker_buy_quote": 17316.65899}, {"ts": 1769737200000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 179268.7, "quote_volume": 17640.16272, "trades": 156, "taker_buy_volume": 79960.0, "taker_buy_quote": 7869.14219}, {"ts": 1769737260000, "open": 0.0985, "high": 0.0985, "low": 0.0978, "close": 0.098, "volume": 986357.4, "quote_volume": 96736.28732, "trades": 425, "taker_buy_volume": 224844.0, "taker_buy_quote": 22055.21303}, {"ts": 1769737320000, "open": 0.0981, "high": 0.0982, "low": 0.0965, "close": 0.0965, "volume": 3580014.7, "quote_volume": 348538.79855, "trades": 1363, "taker_buy_volume": 1318940.9, "taker_buy_quote": 128455.39135}, {"ts": 1769737380000, "open": 0.0965, "high": 0.0973, "low": 0.0963, "close": 0.0971, "volume": 2391232.1, "quote_volume": 231205.71018, "trades": 1155, "taker_buy_volume": 1294495.7, "taker_buy_quote": 125136.46206}, {"ts": 1769737440000, "open": 0.0972, "high": 0.0976, "low": 0.097, "close": 0.0973, "volume": 791497.1, "quote_volume": 77007.28316, "trades": 422, "taker_buy_volume": 442456.6, "taker_buy_quote": 43053.65968}, {"ts": 1769737500000, "open": 0.0973, "high": 0.098, "low": 0.0973, "close": 0.0977, "volume": 531701.6, "quote_volume": 51891.07083, "trades": 397, "taker_buy_volume": 269165.0, "taker_buy_quote": 26260.7341}, {"ts": 1769737560000, "open": 0.0977, "high": 0.098, "low": 0.0974, "close": 0.0976, "volume": 263964.9, "quote_volume": 25807.20061, "trades": 247, "taker_buy_volume": 167114.8, "taker_buy_quote": 16340.97337}, {"ts": 1769737620000, "open": 0.0976, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 394508.0, "quote_volume": 38523.55158, "trades": 221, "taker_buy_volume": 173265.2, "taker_buy_quote": 16913.42853}, {"ts": 1769737680000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 232155.7, "quote_volume": 22695.29389, "trades": 127, "taker_buy_volume": 128072.8, "taker_buy_quote": 12520.72887}, {"ts": 1769737740000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 136459.2, "quote_volume": 13334.00029, "trades": 109, "taker_buy_volume": 86033.8, "taker_buy_quote": 8406.95424}, {"ts": 1769737800000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.0978, "volume": 158375.7, "quote_volume": 15505.08395, "trades": 139, "taker_buy_volume": 92499.6, "taker_buy_quote": 9055.86572}, {"ts": 1769737860000, "open": 0.0979, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 258483.3, "quote_volume": 25328.36433, "trades": 145, "taker_buy_volume": 68101.4, "taker_buy_quote": 6667.61592}, {"ts": 1769737920000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 145369.1, "quote_volume": 14241.35925, "trades": 82, "taker_buy_volume": 47228.0, "taker_buy_quote": 4625.24308}, {"ts": 1769737980000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 77971.1, "quote_volume": 7640.519, "trades": 92, "taker_buy_volume": 28738.0, "taker_buy_quote": 2818.65727}, {"ts": 1769738040000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 18830.0, "quote_volume": 1845.67151, "trades": 43, "taker_buy_volume": 2436.5, "taker_buy_quote": 238.88211}, {"ts": 1769738100000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 78803.2, "quote_volume": 7723.05941, "trades": 58, "taker_buy_volume": 40891.6, "taker_buy_quote": 4007.58181}, {"ts": 1769738160000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 120438.5, "quote_volume": 11827.93733, "trades": 84, "taker_buy_volume": 30507.9, "taker_buy_quote": 2997.51984}, {"ts": 1769738220000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 215127.3, "quote_volume": 21111.48384, "trades": 81, "taker_buy_volume": 129031.4, "taker_buy_quote": 12665.19057}, {"ts": 1769738280000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 112213.7, "quote_volume": 11011.53247, "trades": 54, "taker_buy_volume": 17905.1, "taker_buy_quote": 1756.82998}, {"ts": 1769738340000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 47178.1, "quote_volume": 4629.29333, "trades": 33, "taker_buy_volume": 8593.0, "taker_buy_quote": 843.15238}, {"ts": 1769738400000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 16816.6, "quote_volume": 1648.10212, "trades": 39, "taker_buy_volume": 12184.7, "taker_buy_quote": 1194.1006}, {"ts": 1769738460000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0979, "volume": 39205.1, "quote_volume": 3837.04474, "trades": 37, "taker_buy_volume": 24297.5, "taker_buy_quote": 2378.7356}, {"ts": 1769738520000, "open": 0.0978, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 92716.1, "quote_volume": 9072.24348, "trades": 75, "taker_buy_volume": 44856.8, "taker_buy_quote": 4390.55183}, {"ts": 1769738580000, "open": 0.098, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 54821.0, "quote_volume": 5370.99066, "trades": 64, "taker_buy_volume": 17483.5, "taker_buy_quote": 1714.69776}, {"ts": 1769738640000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 157453.4, "quote_volume": 15402.25885, "trades": 57, "taker_buy_volume": 87866.0, "taker_buy_quote": 8593.3848}, {"ts": 1769738700000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 106196.2, "quote_volume": 10382.34698, "trades": 63, "taker_buy_volume": 63578.5, "taker_buy_quote": 6215.27381}, {"ts": 1769738760000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 126810.4, "quote_volume": 12396.95004, "trades": 96, "taker_buy_volume": 83261.6, "taker_buy_quote": 8139.42485}, {"ts": 1769738820000, "open": 0.0977, "high": 0.0978, "low": 0.0975, "close": 0.0977, "volume": 425853.0, "quote_volume": 41577.18235, "trades": 168, "taker_buy_volume": 132140.7, "taker_buy_quote": 12907.69678}, {"ts": 1769738880000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 105529.1, "quote_volume": 10309.44195, "trades": 73, "taker_buy_volume": 61077.9, "taker_buy_quote": 5967.37139}, {"ts": 1769738940000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 189794.6, "quote_volume": 18538.70174, "trades": 68, "taker_buy_volume": 140373.5, "taker_buy_quote": 13714.49095}, {"ts": 1769739000000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 36381.1, "quote_volume": 3550.49861, "trades": 36, "taker_buy_volume": 3224.9, "taker_buy_quote": 314.75024}, {"ts": 1769739060000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 67147.8, "quote_volume": 6546.32985, "trades": 54, "taker_buy_volume": 21126.4, "taker_buy_quote": 2059.83535}, {"ts": 1769739120000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 123656.2, "quote_volume": 12055.66943, "trades": 96, "taker_buy_volume": 74533.4, "taker_buy_quote": 7267.0065}, {"ts": 1769739180000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 44977.3, "quote_volume": 4383.41925, "trades": 43, "taker_buy_volume": 5676.3, "taker_buy_quote": 553.43925}, {"ts": 1769739240000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 133240.3, "quote_volume": 12978.97435, "trades": 133, "taker_buy_volume": 41295.3, "taker_buy_quote": 4022.44779}, {"ts": 1769739300000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 109598.1, "quote_volume": 10673.28985, "trades": 82, "taker_buy_volume": 14281.5, "taker_buy_quote": 1391.0181}, {"ts": 1769739360000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0972, "volume": 468948.6, "quote_volume": 45603.67524, "trades": 219, "taker_buy_volume": 92640.9, "taker_buy_quote": 9009.00634}, {"ts": 1769739420000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 167403.3, "quote_volume": 16257.46489, "trades": 142, "taker_buy_volume": 55383.6, "taker_buy_quote": 5383.58211}, {"ts": 1769739480000, "open": 0.0972, "high": 0.0973, "low": 0.0969, "close": 0.0971, "volume": 113227.3, "quote_volume": 10998.75181, "trades": 128, "taker_buy_volume": 42231.1, "taker_buy_quote": 4104.20136}, {"ts": 1769739540000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 84128.7, "quote_volume": 8164.51507, "trades": 67, "taker_buy_volume": 51794.3, "taker_buy_quote": 5028.1371}, {"ts": 1769739600000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 329016.1, "quote_volume": 31881.52848, "trades": 214, "taker_buy_volume": 134586.9, "taker_buy_quote": 13045.75331}, {"ts": 1769739660000, "open": 0.0969, "high": 0.097, "low": 0.0967, "close": 0.0968, "volume": 276089.3, "quote_volume": 26727.49003, "trades": 166, "taker_buy_volume": 91998.2, "taker_buy_quote": 8912.79614}, {"ts": 1769739720000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 89693.8, "quote_volume": 8685.30499, "trades": 85, "taker_buy_volume": 51028.1, "taker_buy_quote": 4943.52652}, {"ts": 1769739780000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 145038.6, "quote_volume": 14029.42601, "trades": 116, "taker_buy_volume": 99287.3, "taker_buy_quote": 9607.08191}, {"ts": 1769739840000, "open": 0.0967, "high": 0.0967, "low": 0.0964, "close": 0.0965, "volume": 498318.9, "quote_volume": 48124.52943, "trades": 324, "taker_buy_volume": 147028.0, "taker_buy_quote": 14199.56178}, {"ts": 1769739900000, "open": 0.0964, "high": 0.0967, "low": 0.0964, "close": 0.0966, "volume": 177645.4, "quote_volume": 17156.11259, "trades": 178, "taker_buy_volume": 128775.9, "taker_buy_quote": 12437.72416}, {"ts": 1769739960000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0964, "volume": 303661.8, "quote_volume": 29273.83101, "trades": 127, "taker_buy_volume": 49111.5, "taker_buy_quote": 4735.50129}, {"ts": 1769740020000, "open": 0.0964, "high": 0.0965, "low": 0.0961, "close": 0.0962, "volume": 591251.7, "quote_volume": 56968.56149, "trades": 340, "taker_buy_volume": 239165.5, "taker_buy_quote": 23059.11985}, {"ts": 1769740080000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 224839.4, "quote_volume": 21660.72142, "trades": 202, "taker_buy_volume": 151618.9, "taker_buy_quote": 14604.90453}, {"ts": 1769740140000, "open": 0.0964, "high": 0.0965, "low": 0.0962, "close": 0.0964, "volume": 110972.7, "quote_volume": 10695.81764, "trades": 96, "taker_buy_volume": 65756.2, "taker_buy_quote": 6338.53402}, {"ts": 1769740200000, "open": 0.0964, "high": 0.0964, "low": 0.0963, "close": 0.0964, "volume": 93936.6, "quote_volume": 9054.76935, "trades": 71, "taker_buy_volume": 68888.9, "taker_buy_quote": 6640.87358}, {"ts": 1769740260000, "open": 0.0964, "high": 0.0964, "low": 0.0961, "close": 0.0962, "volume": 287460.9, "quote_volume": 27682.75454, "trades": 106, "taker_buy_volume": 3600.0, "taker_buy_quote": 346.32}, {"ts": 1769740320000, "open": 0.0961, "high": 0.0963, "low": 0.0959, "close": 0.0961, "volume": 1141633.4, "quote_volume": 109708.04731, "trades": 198, "taker_buy_volume": 882692.4, "taker_buy_quote": 84832.61816}, {"ts": 1769740380000, "open": 0.0961, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 97762.8, "quote_volume": 9399.78513, "trades": 99, "taker_buy_volume": 26116.6, "taker_buy_quote": 2510.31955}, {"ts": 1769740440000, "open": 0.0963, "high": 0.0967, "low": 0.0963, "close": 0.0966, "volume": 143020.6, "quote_volume": 13789.56058, "trades": 113, "taker_buy_volume": 76918.5, "taker_buy_quote": 7416.6225}, {"ts": 1769740500000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 214943.2, "quote_volume": 20801.46217, "trades": 119, "taker_buy_volume": 140184.4, "taker_buy_quote": 13567.81498}, {"ts": 1769740560000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 67013.5, "quote_volume": 6481.38415, "trades": 70, "taker_buy_volume": 29352.6, "taker_buy_quote": 2839.17694}, {"ts": 1769740620000, "open": 0.0965, "high": 0.0968, "low": 0.0965, "close": 0.0967, "volume": 125215.4, "quote_volume": 12103.53906, "trades": 106, "taker_buy_volume": 57166.1, "taker_buy_quote": 5528.72092}, {"ts": 1769740680000, "open": 0.0968, "high": 0.097, "low": 0.0967, "close": 0.0969, "volume": 168312.5, "quote_volume": 16305.64662, "trades": 114, "taker_buy_volume": 102690.8, "taker_buy_quote": 9949.69784}, {"ts": 1769740740000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 56528.7, "quote_volume": 5473.37037, "trades": 43, "taker_buy_volume": 50490.3, "taker_buy_quote": 4888.3792}, {"ts": 1769740800000, "open": 0.0969, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 156050.9, "quote_volume": 15153.55335, "trades": 142, "taker_buy_volume": 80139.5, "taker_buy_quote": 7781.63203}, {"ts": 1769740860000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 106303.1, "quote_volume": 10334.91122, "trades": 52, "taker_buy_volume": 75558.6, "taker_buy_quote": 7346.49635}, {"ts": 1769740920000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 129029.3, "quote_volume": 12566.10037, "trades": 78, "taker_buy_volume": 78847.5, "taker_buy_quote": 7679.72001}, {"ts": 1769740980000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 24200.8, "quote_volume": 2352.32289, "trades": 24, "taker_buy_volume": 8075.2, "taker_buy_quote": 784.91457}, {"ts": 1769741040000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 3382.2, "quote_volume": 329.03584, "trades": 25, "taker_buy_volume": 2432.4, "taker_buy_quote": 236.67252}, {"ts": 1769741100000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 87725.4, "quote_volume": 8547.07442, "trades": 75, "taker_buy_volume": 76793.8, "taker_buy_quote": 7482.52038}, {"ts": 1769741160000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 61562.5, "quote_volume": 5989.91442, "trades": 63, "taker_buy_volume": 28494.5, "taker_buy_quote": 2772.51485}, {"ts": 1769741220000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 86125.8, "quote_volume": 8370.43475, "trades": 51, "taker_buy_volume": 4053.6, "taker_buy_quote": 394.26685}, {"ts": 1769741280000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 10443.8, "quote_volume": 1014.10027, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741340000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 33321.8, "quote_volume": 3229.86816, "trades": 26, "taker_buy_volume": 6408.6, "taker_buy_quote": 621.01501}, {"ts": 1769741400000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 46405.1, "quote_volume": 4489.36011, "trades": 58, "taker_buy_volume": 10033.7, "taker_buy_quote": 970.35811}, {"ts": 1769741460000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 267503.2, "quote_volume": 25826.17422, "trades": 114, "taker_buy_volume": 20658.6, "taker_buy_quote": 1997.24156}, {"ts": 1769741520000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 145455.3, "quote_volume": 14063.50017, "trades": 78, "taker_buy_volume": 110435.6, "taker_buy_quote": 10679.10617}, {"ts": 1769741580000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 30607.2, "quote_volume": 2960.329, "trades": 32, "taker_buy_volume": 27754.0, "taker_buy_quote": 2684.42456}, {"ts": 1769741640000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 22943.8, "quote_volume": 2220.71434, "trades": 36, "taker_buy_volume": 19900.9, "taker_buy_quote": 1926.33823}, {"ts": 1769741700000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 18883.8, "quote_volume": 1827.80125, "trades": 32, "taker_buy_volume": 15085.4, "taker_buy_quote": 1460.27808}, {"ts": 1769741760000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 101272.1, "quote_volume": 9797.60211, "trades": 48, "taker_buy_volume": 87946.4, "taker_buy_quote": 8508.53919}, {"ts": 1769741820000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 256446.1, "quote_volume": 24819.23175, "trades": 78, "taker_buy_volume": 128656.8, "taker_buy_quote": 12459.81441}, {"ts": 1769741880000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 58206.7, "quote_volume": 5640.20294, "trades": 37, "taker_buy_volume": 47436.0, "taker_buy_quote": 4596.5484}, {"ts": 1769741940000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 76270.6, "quote_volume": 7391.20832, "trades": 55, "taker_buy_volume": 52434.8, "taker_buy_quote": 5081.55144}, {"ts": 1769742000000, "open": 0.0969, "high": 0.097, "low": 0.0966, "close": 0.0967, "volume": 72529.1, "quote_volume": 7021.00824, "trades": 65, "taker_buy_volume": 50524.3, "taker_buy_quote": 4891.8348}, {"ts": 1769742060000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 208444.6, "quote_volume": 20195.72903, "trades": 38, "taker_buy_volume": 196177.4, "taker_buy_quote": 19007.10776}, {"ts": 1769742120000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.097, "volume": 136200.6, "quote_volume": 13199.98992, "trades": 50, "taker_buy_volume": 127718.4, "taker_buy_quote": 12378.06475}, {"ts": 1769742180000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 83701.9, "quote_volume": 8128.95047, "trades": 49, "taker_buy_volume": 50859.3, "taker_buy_quote": 4940.88764}, {"ts": 1769742240000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 35652.4, "quote_volume": 3459.6122, "trades": 41, "taker_buy_volume": 27114.1, "taker_buy_quote": 2630.78449}, {"ts": 1769742300000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 110511.4, "quote_volume": 10730.32839, "trades": 51, "taker_buy_volume": 69068.1, "taker_buy_quote": 6710.27269}, {"ts": 1769742360000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.097, "volume": 76291.5, "quote_volume": 7412.84989, "trades": 47, "taker_buy_volume": 42793.5, "taker_buy_quote": 4159.37842}, {"ts": 1769742420000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 45087.1, "quote_volume": 4377.76051, "trades": 43, "taker_buy_volume": 31600.9, "taker_buy_quote": 3068.44739}, {"ts": 1769742480000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 105370.9, "quote_volume": 10247.31455, "trades": 83, "taker_buy_volume": 67557.5, "taker_buy_quote": 6568.64832}, {"ts": 1769742540000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 30771.9, "quote_volume": 2997.08505, "trades": 22, "taker_buy_volume": 30324.7, "taker_buy_quote": 2953.59873}, {"ts": 1769742600000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 46864.6, "quote_volume": 4559.73816, "trades": 42, "taker_buy_volume": 30839.2, "taker_buy_quote": 3000.65416}, {"ts": 1769742660000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 51997.4, "quote_volume": 5056.43151, "trades": 48, "taker_buy_volume": 27113.5, "taker_buy_quote": 2637.74729}, {"ts": 1769742720000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 60056.2, "quote_volume": 5840.97117, "trades": 50, "taker_buy_volume": 56131.4, "taker_buy_quote": 5459.48884}, {"ts": 1769742780000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 49478.2, "quote_volume": 4812.36273, "trades": 43, "taker_buy_volume": 43437.0, "taker_buy_quote": 4225.12732}, {"ts": 1769742840000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 54498.1, "quote_volume": 5302.48491, "trades": 35, "taker_buy_volume": 44233.2, "taker_buy_quote": 4303.89036}, {"ts": 1769742900000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 47501.9, "quote_volume": 4618.55694, "trades": 65, "taker_buy_volume": 19765.4, "taker_buy_quote": 1922.57734}, {"ts": 1769742960000, "open": 0.0972, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 72561.5, "quote_volume": 7053.84726, "trades": 72, "taker_buy_volume": 47385.8, "taker_buy_quote": 4608.8919}, {"ts": 1769743020000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 45020.7, "quote_volume": 4374.93291, "trades": 29, "taker_buy_volume": 37859.4, "taker_buy_quote": 3679.26238}, {"ts": 1769743080000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 65633.4, "quote_volume": 6388.52469, "trades": 35, "taker_buy_volume": 35841.0, "taker_buy_quote": 3489.86237}, {"ts": 1769743140000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 34488.3, "quote_volume": 3356.67461, "trades": 23, "taker_buy_volume": 24403.1, "taker_buy_quote": 2375.76469}, {"ts": 1769743200000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 68076.6, "quote_volume": 6627.67631, "trades": 58, "taker_buy_volume": 57304.3, "taker_buy_quote": 5579.55105}, {"ts": 1769743260000, "open": 0.0974, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 32432.3, "quote_volume": 3156.04205, "trades": 40, "taker_buy_volume": 20171.4, "taker_buy_quote": 1963.11609}, {"ts": 1769743320000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0972, "volume": 78882.2, "quote_volume": 7671.31122, "trades": 75, "taker_buy_volume": 52530.2, "taker_buy_quote": 5109.9174}, {"ts": 1769743380000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 48540.4, "quote_volume": 4724.08726, "trades": 25, "taker_buy_volume": 34436.4, "taker_buy_quote": 3351.80541}, {"ts": 1769743440000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0973, "volume": 58001.8, "quote_volume": 5640.43823, "trades": 59, "taker_buy_volume": 35790.3, "taker_buy_quote": 3480.78737}, {"ts": 1769743500000, "open": 0.0973, "high": 0.0973, "low": 0.0971, "close": 0.0971, "volume": 64899.4, "quote_volume": 6311.87125, "trades": 66, "taker_buy_volume": 37713.9, "taker_buy_quote": 3667.51102}, {"ts": 1769743560000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 84874.9, "quote_volume": 8243.41626, "trades": 36, "taker_buy_volume": 45269.3, "taker_buy_quote": 4397.90657}, {"ts": 1769743620000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0969, "volume": 167079.4, "quote_volume": 16195.84729, "trades": 83, "taker_buy_volume": 41162.3, "taker_buy_quote": 3991.19649}, {"ts": 1769743680000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 128368.6, "quote_volume": 12438.77453, "trades": 44, "taker_buy_volume": 46815.3, "taker_buy_quote": 4536.40257}, {"ts": 1769743740000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 58584.2, "quote_volume": 5670.35813, "trades": 27, "taker_buy_volume": 38232.0, "taker_buy_quote": 3700.8576}, {"ts": 1769743800000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 102726.8, "quote_volume": 9938.28496, "trades": 57, "taker_buy_volume": 58235.3, "taker_buy_quote": 5634.12347}, {"ts": 1769743860000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 65237.5, "quote_volume": 6312.81931, "trades": 33, "taker_buy_volume": 43414.8, "taker_buy_quote": 4201.25719}, {"ts": 1769743920000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 316017.4, "quote_volume": 30621.97014, "trades": 96, "taker_buy_volume": 151309.3, "taker_buy_quote": 14661.87117}, {"ts": 1769743980000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 86845.2, "quote_volume": 8407.32251, "trades": 60, "taker_buy_volume": 57597.1, "taker_buy_quote": 5577.02992}, {"ts": 1769744040000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 27893.3, "quote_volume": 2702.14289, "trades": 12, "taker_buy_volume": 24323.2, "taker_buy_quote": 2356.89357}, {"ts": 1769744100000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 134101.2, "quote_volume": 12992.29951, "trades": 57, "taker_buy_volume": 45213.6, "taker_buy_quote": 4381.19784}, {"ts": 1769744160000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 39605.5, "quote_volume": 3836.01774, "trades": 17, "taker_buy_volume": 22053.4, "taker_buy_quote": 2136.97446}, {"ts": 1769744220000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 161921.9, "quote_volume": 15661.30109, "trades": 60, "taker_buy_volume": 41082.8, "taker_buy_quote": 3974.95677}, {"ts": 1769744280000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 26901.1, "quote_volume": 2603.86039, "trades": 15, "taker_buy_volume": 25240.2, "taker_buy_quote": 2443.25136}, {"ts": 1769744340000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 44346.7, "quote_volume": 4292.27831, "trades": 41, "taker_buy_volume": 39524.2, "taker_buy_quote": 3825.94256}, {"ts": 1769744400000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 33873.3, "quote_volume": 3276.91907, "trades": 26, "taker_buy_volume": 13872.8, "taker_buy_quote": 1342.87072}, {"ts": 1769744460000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 43845.2, "quote_volume": 4244.17236, "trades": 9, "taker_buy_volume": 43415.2, "taker_buy_quote": 4202.59136}, {"ts": 1769744520000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 54537.5, "quote_volume": 5279.03467, "trades": 23, "taker_buy_volume": 52584.2, "taker_buy_quote": 5090.15056}, {"ts": 1769744580000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 33471.7, "quote_volume": 3239.8008, "trades": 40, "taker_buy_volume": 30874.1, "taker_buy_quote": 2988.61288}, {"ts": 1769744640000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 69367.6, "quote_volume": 6712.17982, "trades": 48, "taker_buy_volume": 39477.2, "taker_buy_quote": 3821.39296}, {"ts": 1769744700000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 74960.1, "quote_volume": 7259.4516, "trades": 46, "taker_buy_volume": 62496.2, "taker_buy_quote": 6052.94608}, {"ts": 1769744760000, "open": 0.0968, "high": 0.0969, "low": 0.0966, "close": 0.0966, "volume": 93520.7, "quote_volume": 9052.11854, "trades": 42, "taker_buy_volume": 37600.1, "taker_buy_quote": 3643.44969}, {"ts": 1769744820000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 45332.0, "quote_volume": 4385.88432, "trades": 52, "taker_buy_volume": 39483.3, "taker_buy_quote": 3820.31503}, {"ts": 1769744880000, "open": 0.0967, "high": 0.0967, "low": 0.0965, "close": 0.0966, "volume": 115798.8, "quote_volume": 11187.95719, "trades": 81, "taker_buy_volume": 45923.2, "taker_buy_quote": 4438.59247}, {"ts": 1769744940000, "open": 0.0966, "high": 0.0967, "low": 0.0965, "close": 0.0967, "volume": 43332.6, "quote_volume": 4186.16258, "trades": 69, "taker_buy_volume": 41020.4, "taker_buy_quote": 3962.97926}, {"ts": 1769745000000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 68682.9, "quote_volume": 6640.51491, "trades": 77, "taker_buy_volume": 52505.8, "taker_buy_quote": 5077.31086}, {"ts": 1769745060000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 55408.6, "quote_volume": 5357.97562, "trades": 90, "taker_buy_volume": 34410.6, "taker_buy_quote": 3327.50502}, {"ts": 1769745120000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 79896.9, "quote_volume": 7725.85598, "trades": 109, "taker_buy_volume": 64232.5, "taker_buy_quote": 6211.28275}, {"ts": 1769745180000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 40632.4, "quote_volume": 3932.82108, "trades": 15, "taker_buy_volume": 36680.0, "taker_buy_quote": 3550.624}, {"ts": 1769745240000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 27911.1, "quote_volume": 2701.49153, "trades": 19, "taker_buy_volume": 24881.6, "taker_buy_quote": 2408.53888}, {"ts": 1769745300000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 65517.9, "quote_volume": 6337.90242, "trades": 53, "taker_buy_volume": 50815.6, "taker_buy_quote": 4916.22601}, {"ts": 1769745360000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 62032.1, "quote_volume": 6000.5904, "trades": 41, "taker_buy_volume": 54960.1, "taker_buy_quote": 5316.8727}, {"ts": 1769745420000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 94289.5, "quote_volume": 9125.99761, "trades": 66, "taker_buy_volume": 63066.7, "taker_buy_quote": 6104.86579}, {"ts": 1769745480000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 84454.5, "quote_volume": 8179.07038, "trades": 45, "taker_buy_volume": 67236.1, "taker_buy_quote": 6512.35465}, {"ts": 1769745540000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 53601.1, "quote_volume": 5187.81838, "trades": 19, "taker_buy_volume": 25478.4, "taker_buy_quote": 2466.30912}, {"ts": 1769745600000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 86670.6, "quote_volume": 8389.22609, "trades": 74, "taker_buy_volume": 64275.0, "taker_buy_quote": 6221.82}, {"ts": 1769745660000, "open": 0.0967, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 387336.7, "quote_volume": 37519.29404, "trades": 208, "taker_buy_volume": 126574.2, "taker_buy_quote": 12253.24341}, {"ts": 1769745720000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 69174.6, "quote_volume": 6695.70447, "trades": 54, "taker_buy_volume": 42396.0, "taker_buy_quote": 4104.03599}, {"ts": 1769745780000, "open": 0.0968, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 181335.6, "quote_volume": 17572.0183, "trades": 80, "taker_buy_volume": 61439.5, "taker_buy_quote": 5954.11141}, {"ts": 1769745840000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 67167.4, "quote_volume": 6505.66217, "trades": 31, "taker_buy_volume": 63042.9, "taker_buy_quote": 6106.41057}, {"ts": 1769745900000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 37660.3, "quote_volume": 3644.9482, "trades": 20, "taker_buy_volume": 31337.3, "taker_buy_quote": 3033.47127}, {"ts": 1769745960000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0967, "volume": 93712.7, "quote_volume": 9073.48976, "trades": 61, "taker_buy_volume": 53765.5, "taker_buy_quote": 5206.65665}, {"ts": 1769746020000, "open": 0.0967, "high": 0.097, "low": 0.0967, "close": 0.0967, "volume": 479844.2, "quote_volume": 46495.26281, "trades": 133, "taker_buy_volume": 427742.6, "taker_buy_quote": 41451.71989}, {"ts": 1769746080000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 73107.3, "quote_volume": 7076.75653, "trades": 37, "taker_buy_volume": 47267.3, "taker_buy_quote": 4575.47464}, {"ts": 1769746140000, "open": 0.0967, "high": 0.0968, "low": 0.0966, "close": 0.0968, "volume": 118627.8, "quote_volume": 11471.89332, "trades": 74, "taker_buy_volume": 54901.9, "taker_buy_quote": 5310.36059}, {"ts": 1769746200000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0969, "volume": 71210.3, "quote_volume": 6894.82624, "trades": 64, "taker_buy_volume": 65703.3, "taker_buy_quote": 6362.09274}, {"ts": 1769746260000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 121787.5, "quote_volume": 11801.18527, "trades": 113, "taker_buy_volume": 33122.1, "taker_buy_quote": 3209.53149}, {"ts": 1769746320000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 121333.4, "quote_volume": 11766.92802, "trades": 131, "taker_buy_volume": 60774.5, "taker_buy_quote": 5893.40531}, {"ts": 1769746380000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 94926.7, "quote_volume": 9200.50954, "trades": 31, "taker_buy_volume": 73450.7, "taker_buy_quote": 7119.48514}, {"ts": 1769746440000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 21364.3, "quote_volume": 2072.07339, "trades": 11, "taker_buy_volume": 20632.7, "taker_buy_quote": 2001.22891}, {"ts": 1769746500000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 115900.4, "quote_volume": 11231.8542, "trades": 143, "taker_buy_volume": 55200.5, "taker_buy_quote": 5353.13116}, {"ts": 1769746560000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 60562.8, "quote_volume": 5870.34076, "trades": 43, "taker_buy_volume": 41185.6, "taker_buy_quote": 3992.71566}, {"ts": 1769746620000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 155309.0, "quote_volume": 15059.61642, "trades": 94, "taker_buy_volume": 123884.3, "taker_buy_quote": 12013.89254}, {"ts": 1769746680000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 173153.5, "quote_volume": 16795.80869, "trades": 143, "taker_buy_volume": 83863.0, "taker_buy_quote": 8134.711}, {"ts": 1769746740000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 166658.2, "quote_volume": 16165.84737, "trades": 66, "taker_buy_volume": 53880.4, "taker_buy_quote": 5226.41108}, {"ts": 1769746800000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 326165.7, "quote_volume": 31663.41703, "trades": 82, "taker_buy_volume": 104211.2, "taker_buy_quote": 10117.01781}, {"ts": 1769746860000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 69612.0, "quote_volume": 6757.74574, "trades": 23, "taker_buy_volume": 10823.7, "taker_buy_quote": 1049.92551}, {"ts": 1769746920000, "open": 0.0971, "high": 0.0976, "low": 0.097, "close": 0.0976, "volume": 616984.0, "quote_volume": 60035.94321, "trades": 234, "taker_buy_volume": 472260.3, "taker_buy_quote": 45958.4071}, {"ts": 1769746980000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 45812.1, "quote_volume": 4469.74056, "trades": 26, "taker_buy_volume": 32068.2, "taker_buy_quote": 3129.65142}, {"ts": 1769747040000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 97107.5, "quote_volume": 9472.42567, "trades": 31, "taker_buy_volume": 84487.9, "taker_buy_quote": 8242.01467}, {"ts": 1769747100000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 71589.3, "quote_volume": 6972.56763, "trades": 55, "taker_buy_volume": 50912.4, "taker_buy_quote": 4958.75709}, {"ts": 1769747160000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 104375.1, "quote_volume": 10162.78832, "trades": 118, "taker_buy_volume": 50375.9, "taker_buy_quote": 4905.39864}, {"ts": 1769747220000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0972, "volume": 33797.9, "quote_volume": 3290.73587, "trades": 24, "taker_buy_volume": 26473.0, "taker_buy_quote": 2578.4702}, {"ts": 1769747280000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 164257.2, "quote_volume": 16004.77841, "trades": 88, "taker_buy_volume": 129563.7, "taker_buy_quote": 12625.57514}, {"ts": 1769747340000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 45413.1, "quote_volume": 4427.69733, "trades": 16, "taker_buy_volume": 44613.9, "taker_buy_quote": 4349.85525}, {"ts": 1769747400000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 12476.3, "quote_volume": 1216.39986, "trades": 18, "taker_buy_volume": 11265.4, "taker_buy_quote": 1098.3765}, {"ts": 1769747460000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 40518.1, "quote_volume": 3950.29389, "trades": 33, "taker_buy_volume": 37050.8, "taker_buy_quote": 3612.46427}, {"ts": 1769747520000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 54227.4, "quote_volume": 5294.65071, "trades": 52, "taker_buy_volume": 38963.6, "taker_buy_quote": 3805.08563}, {"ts": 1769747580000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 198567.5, "quote_volume": 19368.78478, "trades": 133, "taker_buy_volume": 97224.4, "taker_buy_quote": 9481.95086}, {"ts": 1769747640000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 142830.1, "quote_volume": 13909.73872, "trades": 62, "taker_buy_volume": 49942.6, "taker_buy_quote": 4866.15042}, {"ts": 1769747700000, "open": 0.0974, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 301355.2, "quote_volume": 29312.31315, "trades": 65, "taker_buy_volume": 121931.7, "taker_buy_quote": 11868.3642}, {"ts": 1769747760000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 97385.5, "quote_volume": 9485.32002, "trades": 82, "taker_buy_volume": 56747.3, "taker_buy_quote": 5527.1942}, {"ts": 1769747820000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 84092.5, "quote_volume": 8180.38193, "trades": 30, "taker_buy_volume": 61270.3, "taker_buy_quote": 5963.23535}, {"ts": 1769747880000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 153919.9, "quote_volume": 14943.09975, "trades": 68, "taker_buy_volume": 60784.4, "taker_buy_quote": 5902.16524}, {"ts": 1769747940000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 174444.7, "quote_volume": 16920.58278, "trades": 88, "taker_buy_volume": 63444.4, "taker_buy_quote": 6154.48317}, {"ts": 1769748000000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 106320.7, "quote_volume": 10304.49534, "trades": 76, "taker_buy_volume": 38649.1, "taker_buy_quote": 3747.14082}, {"ts": 1769748060000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 52357.8, "quote_volume": 5068.43504, "trades": 23, "taker_buy_volume": 41006.5, "taker_buy_quote": 3969.6292}, {"ts": 1769748120000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 63079.2, "quote_volume": 6112.32512, "trades": 14, "taker_buy_volume": 62585.6, "taker_buy_quote": 6064.54464}, {"ts": 1769748180000, "open": 0.097, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 65571.0, "quote_volume": 6359.32952, "trades": 45, "taker_buy_volume": 29353.9, "taker_buy_quote": 2848.22352}, {"ts": 1769748240000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 152712.9, "quote_volume": 14797.84893, "trades": 25, "taker_buy_volume": 87102.3, "taker_buy_quote": 8440.21287}, {"ts": 1769748300000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 192797.8, "quote_volume": 18697.35881, "trades": 33, "taker_buy_volume": 97536.9, "taker_buy_quote": 9457.05151}, {"ts": 1769748360000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 71853.0, "quote_volume": 6974.19009, "trades": 23, "taker_buy_volume": 70355.2, "taker_buy_quote": 6829.04502}, {"ts": 1769748420000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 163440.3, "quote_volume": 15853.7091, "trades": 48, "taker_buy_volume": 81385.2, "taker_buy_quote": 7894.3644}, {"ts": 1769748480000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 45968.2, "quote_volume": 4460.9253, "trades": 20, "taker_buy_volume": 20099.0, "taker_buy_quote": 1951.6129}, {"ts": 1769748540000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 13767.3, "quote_volume": 1335.01392, "trades": 17, "taker_buy_volume": 1062.6, "taker_buy_quote": 103.0722}, {"ts": 1769748600000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 1090.9, "quote_volume": 105.70821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748660000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 56860.2, "quote_volume": 5509.75338, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748720000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 183237.8, "quote_volume": 17755.70418, "trades": 49, "taker_buy_volume": 182375.5, "taker_buy_quote": 17672.18595}, {"ts": 1769748780000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 35577.0, "quote_volume": 3447.97407, "trades": 11, "taker_buy_volume": 5627.7, "taker_buy_quote": 545.8869}, {"ts": 1769748840000, "open": 0.0969, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 56794.7, "quote_volume": 5503.42189, "trades": 11, "taker_buy_volume": 56494.5, "taker_buy_quote": 5474.33251}, {"ts": 1769748900000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 124784.0, "quote_volume": 12080.60749, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748960000, "open": 0.0968, "high": 0.0969, "low": 0.0968, "close": 0.0969, "volume": 18220.9, "quote_volume": 1765.07686, "trades": 8, "taker_buy_volume": 12937.4, "taker_buy_quote": 1253.63406}, {"ts": 1769749020000, "open": 0.0968, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 191667.6, "quote_volume": 18553.53992, "trades": 43, "taker_buy_volume": 134322.9, "taker_buy_quote": 13002.59787}, {"ts": 1769749080000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 52001.4, "quote_volume": 5033.7425, "trades": 20, "taker_buy_volume": 42627.1, "taker_buy_quote": 4126.31026}, {"ts": 1769749140000, "open": 0.0968, "high": 0.0968, "low": 0.0966, "close": 0.0966, "volume": 30992.2, "quote_volume": 2996.97472, "trades": 26, "taker_buy_volume": 1218.1, "taker_buy_quote": 117.82208}, {"ts": 1769749200000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 310.8, "quote_volume": 30.02328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749260000, "open": 0.0966, "high": 0.0968, "low": 0.0966, "close": 0.0967, "volume": 70293.4, "quote_volume": 6797.7883, "trades": 14, "taker_buy_volume": 69025.1, "taker_buy_quote": 6675.24369}, {"ts": 1769749320000, "open": 0.0968, "high": 0.0968, "low": 0.0967, "close": 0.0967, "volume": 8554.7, "quote_volume": 827.94759, "trades": 4, "taker_buy_volume": 7081.0, "taker_buy_quote": 685.4408}, {"ts": 1769749380000, "open": 0.0967, "high": 0.0967, "low": 0.0966, "close": 0.0966, "volume": 7184.1, "quote_volume": 694.6526, "trades": 13, "taker_buy_volume": 360.6, "taker_buy_quote": 34.87002}, {"ts": 1769749440000, "open": 0.0966, "high": 0.0966, "low": 0.0966, "close": 0.0966, "volume": 18034.8, "quote_volume": 1742.16168, "trades": 13, "taker_buy_volume": 103.6, "taker_buy_quote": 10.00776}, {"ts": 1769749500000, "open": 0.0966, "high": 0.0966, "low": 0.0964, "close": 0.0965, "volume": 181195.2, "quote_volume": 17485.42442, "trades": 55, "taker_buy_volume": 86145.0, "taker_buy_quote": 8313.11656}, {"ts": 1769749560000, "open": 0.0965, "high": 0.0965, "low": 0.0963, "close": 0.0963, "volume": 17025.9, "quote_volume": 1641.24351, "trades": 22, "taker_buy_volume": 3399.5, "taker_buy_quote": 327.72215}, {"ts": 1769749620000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 92921.8, "quote_volume": 8957.66152, "trades": 18, "taker_buy_volume": 90372.6, "taker_buy_quote": 8711.91864}, {"ts": 1769749680000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 459.0, "quote_volume": 44.2476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749740000, "open": 0.0964, "high": 0.0964, "low": 0.0964, "close": 0.0964, "volume": 3529.9, "quote_volume": 340.28236, "trades": 8, "taker_buy_volume": 2067.0, "taker_buy_quote": 199.2588}, {"ts": 1769749800000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 69931.9, "quote_volume": 6728.11804, "trades": 33, "taker_buy_volume": 7397.8, "taker_buy_quote": 711.66836}, {"ts": 1769749860000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 8038.2, "quote_volume": 773.22349, "trades": 17, "taker_buy_volume": 7524.7, "taker_buy_quote": 723.87614}, {"ts": 1769749920000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 59298.9, "quote_volume": 5698.98384, "trades": 39, "taker_buy_volume": 10935.0, "taker_buy_quote": 1051.2291}, {"ts": 1769749980000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 7575.2, "quote_volume": 727.95066, "trades": 12, "taker_buy_volume": 7314.6, "taker_buy_quote": 702.93306}, {"ts": 1769750040000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 457394.8, "quote_volume": 43908.4503, "trades": 160, "taker_buy_volume": 322754.1, "taker_buy_quote": 30984.4836}, {"ts": 1769750100000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 48238.2, "quote_volume": 4636.21199, "trades": 22, "taker_buy_volume": 13598.1, "taker_buy_quote": 1307.3286}, {"ts": 1769750160000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 89191.9, "quote_volume": 8565.77832, "trades": 31, "taker_buy_volume": 21168.7, "taker_buy_quote": 2032.21164}, {"ts": 1769750220000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 88689.7, "quote_volume": 8514.29071, "trades": 29, "taker_buy_volume": 76176.6, "taker_buy_quote": 7313.03311}, {"ts": 1769750280000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 132934.4, "quote_volume": 12761.67287, "trades": 39, "taker_buy_volume": 66026.9, "taker_buy_quote": 6338.59387}, {"ts": 1769750340000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 253363.1, "quote_volume": 24297.55036, "trades": 70, "taker_buy_volume": 91770.3, "taker_buy_quote": 8800.81855}, {"ts": 1769750400000, "open": 0.0959, "high": 0.0962, "low": 0.0959, "close": 0.0961, "volume": 144513.1, "quote_volume": 13883.9964, "trades": 64, "taker_buy_volume": 134881.9, "taker_buy_quote": 12959.05499}, {"ts": 1769750460000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 6449.3, "quote_volume": 619.77773, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750520000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 12012.8, "quote_volume": 1153.92467, "trades": 16, "taker_buy_volume": 239.8, "taker_buy_quote": 23.0573}, {"ts": 1769750580000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 15453.2, "quote_volume": 1483.51438, "trades": 8, "taker_buy_volume": 71.8, "taker_buy_quote": 6.89998}, {"ts": 1769750640000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 12264.2, "quote_volume": 1177.47766, "trades": 4, "taker_buy_volume": 1144.6, "taker_buy_quote": 109.99606}, {"ts": 1769750700000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 8907.6, "quote_volume": 855.98278, "trades": 10, "taker_buy_volume": 8531.8, "taker_buy_quote": 819.90598}, {"ts": 1769750760000, "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 80544.3, "quote_volume": 7740.30723, "trades": 42, "taker_buy_volume": 65402.4, "taker_buy_quote": 6285.17064}, {"ts": 1769750820000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 82466.9, "quote_volume": 7934.03603, "trades": 26, "taker_buy_volume": 47628.3, "taker_buy_quote": 4582.58714}, {"ts": 1769750880000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 49934.0, "quote_volume": 4803.66118, "trades": 27, "taker_buy_volume": 46195.6, "taker_buy_quote": 4444.0271}, {"ts": 1769750940000, "open": 0.0963, "high": 0.0964, "low": 0.0963, "close": 0.0963, "volume": 31926.7, "quote_volume": 3076.74909, "trades": 55, "taker_buy_volume": 18442.9, "taker_buy_quote": 1777.61449}, {"ts": 1769751000000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0963, "volume": 5663.9, "quote_volume": 545.42312, "trades": 30, "taker_buy_volume": 2667.3, "taker_buy_quote": 256.86099}, {"ts": 1769751060000, "open": 0.0963, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 8019.9, "quote_volume": 772.27908, "trades": 5, "taker_buy_volume": 103.8, "taker_buy_quote": 9.99594}, {"ts": 1769751120000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 63245.7, "quote_volume": 6084.29668, "trades": 58, "taker_buy_volume": 54876.0, "taker_buy_quote": 5279.1662}, {"ts": 1769751180000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 14741.9, "quote_volume": 1418.13491, "trades": 32, "taker_buy_volume": 5646.1, "taker_buy_quote": 543.15482}, {"ts": 1769751240000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 405.7, "quote_volume": 39.00859, "trades": 6, "taker_buy_volume": 208.2, "taker_buy_quote": 20.02884}, {"ts": 1769751300000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 37194.6, "quote_volume": 3574.41561, "trades": 26, "taker_buy_volume": 33398.9, "taker_buy_quote": 3209.64884}, {"ts": 1769751360000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 3237.2, "quote_volume": 311.10387, "trades": 5, "taker_buy_volume": 89.5, "taker_buy_quote": 8.6099}, {"ts": 1769751420000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 143690.9, "quote_volume": 13796.74354, "trades": 42, "taker_buy_volume": 145.8, "taker_buy_quote": 14.01138}, {"ts": 1769751480000, "open": 0.0961, "high": 0.0961, "low": 0.0959, "close": 0.0959, "volume": 143242.6, "quote_volume": 13748.84625, "trades": 36, "taker_buy_volume": 177.5, "taker_buy_quote": 17.04734}, {"ts": 1769751540000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 144885.7, "quote_volume": 13894.58779, "trades": 67, "taker_buy_volume": 109291.7, "taker_buy_quote": 10481.12319}, {"ts": 1769751600000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 32042.6, "quote_volume": 3072.85493, "trades": 11, "taker_buy_volume": 15784.5, "taker_buy_quote": 1513.73355}, {"ts": 1769751660000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 375.4, "quote_volume": 35.97552, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 11.6998}, {"ts": 1769751720000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 3959.3, "quote_volume": 379.30094, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751780000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 111360.6, "quote_volume": 10668.34548, "trades": 37, "taker_buy_volume": 43954.6, "taker_buy_quote": 4210.85068}, {"ts": 1769751840000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 224064.1, "quote_volume": 21423.05915, "trades": 94, "taker_buy_volume": 166256.1, "taker_buy_quote": 15894.85546}, {"ts": 1769751900000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 72016.7, "quote_volume": 6891.98774, "trades": 35, "taker_buy_volume": 59340.4, "taker_buy_quote": 5678.87628}, {"ts": 1769751960000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 124877.9, "quote_volume": 11938.32724, "trades": 38, "taker_buy_volume": 61430.4, "taker_buy_quote": 5872.74624}, {"ts": 1769752020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 29694.9, "quote_volume": 2838.83244, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752080000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 473.5, "quote_volume": 45.28749, "trades": 4, "taker_buy_volume": 208.9, "taker_buy_quote": 19.99173}, {"ts": 1769752140000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 66221.1, "quote_volume": 6337.35927, "trades": 51, "taker_buy_volume": 41218.1, "taker_buy_quote": 3944.57217}, {"ts": 1769752200000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 69137.7, "quote_volume": 6616.47789, "trades": 16, "taker_buy_volume": 68862.7, "taker_buy_quote": 6590.16039}, {"ts": 1769752260000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 176341.4, "quote_volume": 16892.94895, "trades": 55, "taker_buy_volume": 170769.7, "taker_buy_quote": 16359.73726}, {"ts": 1769752320000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 115169.1, "quote_volume": 11037.86012, "trades": 30, "taker_buy_volume": 106930.3, "taker_buy_quote": 10248.58308}, {"ts": 1769752380000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 483.8, "quote_volume": 46.36666, "trades": 7, "taker_buy_volume": 186.2, "taker_buy_quote": 17.85658}, {"ts": 1769752440000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 28051.2, "quote_volume": 2687.67026, "trades": 10, "taker_buy_volume": 3883.8, "taker_buy_quote": 372.45642}, {"ts": 1769752500000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 81138.5, "quote_volume": 7774.40525, "trades": 18, "taker_buy_volume": 80844.2, "taker_buy_quote": 7746.21131}, {"ts": 1769752560000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 9529.7, "quote_volume": 913.77054, "trades": 8, "taker_buy_volume": 8252.8, "taker_buy_quote": 791.44352}, {"ts": 1769752620000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 9346.9, "quote_volume": 896.34335, "trades": 8, "taker_buy_volume": 9103.3, "taker_buy_quote": 873.00647}, {"ts": 1769752680000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 41301.3, "quote_volume": 3957.09777, "trades": 17, "taker_buy_volume": 11004.3, "taker_buy_quote": 1054.64517}, {"ts": 1769752740000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 21645.5, "quote_volume": 2071.47435, "trades": 13, "taker_buy_volume": 1109.0, "taker_buy_quote": 106.1313}, {"ts": 1769752800000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 87461.2, "quote_volume": 8361.32001, "trades": 31, "taker_buy_volume": 51062.5, "taker_buy_quote": 4881.60429}, {"ts": 1769752860000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 126603.4, "quote_volume": 12090.63726, "trades": 51, "taker_buy_volume": 82929.2, "taker_buy_quote": 7919.75116}, {"ts": 1769752920000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 312701.9, "quote_volume": 29863.45156, "trades": 44, "taker_buy_volume": 241604.9, "taker_buy_quote": 23073.68806}, {"ts": 1769752980000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 10935.9, "quote_volume": 1044.38645, "trades": 17, "taker_buy_volume": 2623.5, "taker_buy_quote": 250.55225}, {"ts": 1769753040000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 28857.2, "quote_volume": 2755.83546, "trades": 9, "taker_buy_volume": 25620.6, "taker_buy_quote": 2446.7673}, {"ts": 1769753100000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 26428.1, "quote_volume": 2526.52636, "trades": 12, "taker_buy_volume": 14860.5, "taker_buy_quote": 1420.6638}, {"ts": 1769753160000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 493897.6, "quote_volume": 47148.20929, "trades": 86, "taker_buy_volume": 113518.0, "taker_buy_quote": 10829.75701}, {"ts": 1769753220000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 116380.3, "quote_volume": 11102.68062, "trades": 31, "taker_buy_volume": 43091.7, "taker_buy_quote": 4110.94818}, {"ts": 1769753280000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 92332.7, "quote_volume": 8812.18117, "trades": 29, "taker_buy_volume": 26816.5, "taker_buy_quote": 2560.97575}, {"ts": 1769753340000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 191368.1, "quote_volume": 18238.83562, "trades": 42, "taker_buy_volume": 105903.8, "taker_buy_quote": 10094.09367}, {"ts": 1769753400000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 133403.7, "quote_volume": 12700.6469, "trades": 49, "taker_buy_volume": 96849.0, "taker_buy_quote": 9220.13159}, {"ts": 1769753460000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 270256.9, "quote_volume": 25753.49973, "trades": 39, "taker_buy_volume": 81050.1, "taker_buy_quote": 7724.07453}, {"ts": 1769753520000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 40438.5, "quote_volume": 3849.42888, "trades": 23, "taker_buy_volume": 5580.9, "taker_buy_quote": 531.30862}, {"ts": 1769753580000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 127406.3, "quote_volume": 12131.13344, "trades": 40, "taker_buy_volume": 98338.9, "taker_buy_quote": 9363.95767}, {"ts": 1769753640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 21221.8, "quote_volume": 2020.31536, "trades": 5, "taker_buy_volume": 20900.0, "taker_buy_quote": 1989.68}, {"ts": 1769753700000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 180418.9, "quote_volume": 17197.92117, "trades": 54, "taker_buy_volume": 163765.2, "taker_buy_quote": 15610.82356}, {"ts": 1769753760000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 61193.4, "quote_volume": 5837.82061, "trades": 14, "taker_buy_volume": 60895.9, "taker_buy_quote": 5809.46886}, {"ts": 1769753820000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 59792.0, "quote_volume": 5704.12809, "trades": 7, "taker_buy_volume": 59504.9, "taker_buy_quote": 5676.76746}, {"ts": 1769753880000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 91692.4, "quote_volume": 8738.28796, "trades": 22, "taker_buy_volume": 41477.5, "taker_buy_quote": 3952.83826}, {"ts": 1769753940000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 72380.7, "quote_volume": 6892.04036, "trades": 76, "taker_buy_volume": 20055.0, "taker_buy_quote": 1911.2415}, {"ts": 1769754000000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 101796.1, "quote_volume": 9690.98872, "trades": 19, "taker_buy_volume": 96235.7, "taker_buy_quote": 9161.63864}, {"ts": 1769754060000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4226.8, "quote_volume": 402.39136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754120000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 124596.2, "quote_volume": 11873.57406, "trades": 17, "taker_buy_volume": 117001.6, "taker_buy_quote": 11150.25248}, {"ts": 1769754180000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 17108.9, "quote_volume": 1630.57254, "trades": 7, "taker_buy_volume": 1048.8, "taker_buy_quote": 100.05552}, {"ts": 1769754240000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 861.9, "quote_volume": 82.11131, "trades": 4, "taker_buy_volume": 584.3, "taker_buy_quote": 55.68379}, {"ts": 1769754300000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 37820.8, "quote_volume": 3600.54016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754360000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 36849.5, "quote_volume": 3507.80462, "trades": 12, "taker_buy_volume": 94.7, "taker_buy_quote": 9.01544}, {"ts": 1769754420000, "open": 0.0951, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 439613.4, "quote_volume": 41765.27464, "trades": 193, "taker_buy_volume": 97311.9, "taker_buy_quote": 9252.48579}, {"ts": 1769754480000, "open": 0.095, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 1141381.6, "quote_volume": 108123.42362, "trades": 288, "taker_buy_volume": 245892.7, "taker_buy_quote": 23303.87831}, {"ts": 1769754540000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 415850.6, "quote_volume": 39409.41865, "trades": 99, "taker_buy_volume": 279862.1, "taker_buy_quote": 26527.30216}, {"ts": 1769754600000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 101767.3, "quote_volume": 9657.66803, "trades": 71, "taker_buy_volume": 83798.1, "taker_buy_quote": 7952.43969}, {"ts": 1769754660000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 57597.7, "quote_volume": 5462.76084, "trades": 31, "taker_buy_volume": 20319.9, "taker_buy_quote": 1928.35851}, {"ts": 1769754720000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 8226.2, "quote_volume": 780.52461, "trades": 18, "taker_buy_volume": 3164.4, "taker_buy_quote": 300.51135}, {"ts": 1769754780000, "open": 0.095, "high": 0.095, "low": 0.0947, "close": 0.0947, "volume": 178195.5, "quote_volume": 16919.19291, "trades": 51, "taker_buy_volume": 64114.0, "taker_buy_quote": 6090.78994}, {"ts": 1769754840000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 155543.7, "quote_volume": 14745.404, "trades": 70, "taker_buy_volume": 151657.1, "taker_buy_quote": 14377.09308}, {"ts": 1769754900000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 303167.1, "quote_volume": 28719.42971, "trades": 58, "taker_buy_volume": 34875.5, "taker_buy_quote": 3306.1974}, {"ts": 1769754960000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 84459.5, "quote_volume": 7998.37773, "trades": 51, "taker_buy_volume": 83154.8, "taker_buy_quote": 7874.82264}, {"ts": 1769755020000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 11049.3, "quote_volume": 1047.21345, "trades": 6, "taker_buy_volume": 8447.4, "taker_buy_quote": 800.81352}, {"ts": 1769755080000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 182550.1, "quote_volume": 17282.23226, "trades": 77, "taker_buy_volume": 61689.1, "taker_buy_quote": 5841.95777}, {"ts": 1769755140000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 56122.5, "quote_volume": 5314.84276, "trades": 29, "taker_buy_volume": 27358.4, "taker_buy_quote": 2590.88249}, {"ts": 1769755200000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2418.2, "quote_volume": 229.20454, "trades": 3, "taker_buy_volume": 2010.0, "taker_buy_quote": 190.548}, {"ts": 1769755260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 554.1, "quote_volume": 52.47327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755320000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 194440.5, "quote_volume": 18397.32893, "trades": 94, "taker_buy_volume": 3003.0, "taker_buy_quote": 284.3841}, {"ts": 1769755380000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 496129.9, "quote_volume": 46893.33399, "trades": 177, "taker_buy_volume": 235120.8, "taker_buy_quote": 22219.03217}, {"ts": 1769755440000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 268938.1, "quote_volume": 25412.21678, "trades": 75, "taker_buy_volume": 129559.2, "taker_buy_quote": 12246.96291}, {"ts": 1769755500000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 174063.0, "quote_volume": 16448.18536, "trades": 90, "taker_buy_volume": 105692.4, "taker_buy_quote": 9988.1321}, {"ts": 1769755560000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 185963.2, "quote_volume": 17556.13874, "trades": 149, "taker_buy_volume": 62106.4, "taker_buy_quote": 5861.6682}, {"ts": 1769755620000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 112527.2, "quote_volume": 10622.99966, "trades": 37, "taker_buy_volume": 109923.9, "taker_buy_quote": 10377.1414}, {"ts": 1769755680000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 103096.8, "quote_volume": 9748.02662, "trades": 152, "taker_buy_volume": 45693.1, "taker_buy_quote": 4320.13961}, {"ts": 1769755740000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 83233.0, "quote_volume": 7873.87071, "trades": 26, "taker_buy_volume": 82584.2, "taker_buy_quote": 7812.50213}, {"ts": 1769755800000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 95417.5, "quote_volume": 9046.80345, "trades": 60, "taker_buy_volume": 89107.7, "taker_buy_quote": 8448.1486}, {"ts": 1769755860000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 158675.5, "quote_volume": 15042.80403, "trades": 44, "taker_buy_volume": 136299.9, "taker_buy_quote": 12921.53233}, {"ts": 1769755920000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 12422.4, "quote_volume": 1180.128, "trades": 19, "taker_buy_volume": 3578.8, "taker_buy_quote": 339.986}, {"ts": 1769755980000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 8673.7, "quote_volume": 823.5636, "trades": 10, "taker_buy_volume": 3004.0, "taker_buy_quote": 285.38}, {"ts": 1769756040000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 841.5, "quote_volume": 79.91126, "trades": 4, "taker_buy_volume": 529.1, "taker_buy_quote": 50.2645}, {"ts": 1769756100000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 94324.2, "quote_volume": 8961.03795, "trades": 24, "taker_buy_volume": 53622.1, "taker_buy_quote": 5094.33845}, {"ts": 1769756160000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 376.5, "quote_volume": 35.72985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756220000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 16497.0, "quote_volume": 1564.86187, "trades": 21, "taker_buy_volume": 116.0, "taker_buy_quote": 11.0084}, {"ts": 1769756280000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 32579.0, "quote_volume": 3091.36097, "trades": 68, "taker_buy_volume": 28132.7, "taker_buy_quote": 2669.72398}, {"ts": 1769756340000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 11875.9, "quote_volume": 1127.02291, "trades": 10, "taker_buy_volume": 7004.9, "taker_buy_quote": 664.76501}, {"ts": 1769756400000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 17320.4, "quote_volume": 1645.27668, "trades": 19, "taker_buy_volume": 3807.1, "taker_buy_quote": 361.6745}, {"ts": 1769756460000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 12447.7, "quote_volume": 1182.96286, "trades": 37, "taker_buy_volume": 11983.1, "taker_buy_quote": 1138.82586}, {"ts": 1769756520000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 143833.5, "quote_volume": 13678.37351, "trades": 55, "taker_buy_volume": 85374.7, "taker_buy_quote": 8119.13397}, {"ts": 1769756580000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 2300.6, "quote_volume": 218.52826, "trades": 12, "taker_buy_volume": 283.7, "taker_buy_quote": 26.9515}, {"ts": 1769756640000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 17002.9, "quote_volume": 1613.64031, "trades": 9, "taker_buy_volume": 484.5, "taker_buy_quote": 46.0275}, {"ts": 1769756700000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 69157.6, "quote_volume": 6563.06676, "trades": 27, "taker_buy_volume": 6560.4, "taker_buy_quote": 622.59248}, {"ts": 1769756760000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 18600.2, "quote_volume": 1765.40748, "trades": 23, "taker_buy_volume": 16137.7, "taker_buy_quote": 1531.72466}, {"ts": 1769756820000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1782.0, "quote_volume": 169.34071, "trades": 5, "taker_buy_volume": 507.1, "taker_buy_quote": 48.22521}, {"ts": 1769756880000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 100826.3, "quote_volume": 9574.46805, "trades": 45, "taker_buy_volume": 166.5, "taker_buy_quote": 15.80085}, {"ts": 1769756940000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 110962.7, "quote_volume": 10541.4565, "trades": 33, "taker_buy_volume": 109846.5, "taker_buy_quote": 10435.4175}, {"ts": 1769757000000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 229671.3, "quote_volume": 21841.70636, "trades": 35, "taker_buy_volume": 196996.1, "taker_buy_quote": 18734.32911}, {"ts": 1769757060000, "open": 0.0951, "high": 0.0956, "low": 0.0951, "close": 0.0956, "volume": 143508.6, "quote_volume": 13690.6458, "trades": 111, "taker_buy_volume": 108763.1, "taker_buy_quote": 10378.51658}, {"ts": 1769757120000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 86289.5, "quote_volume": 8254.71943, "trades": 45, "taker_buy_volume": 27730.1, "taker_buy_quote": 2653.73916}, {"ts": 1769757180000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 122983.3, "quote_volume": 11768.73996, "trades": 54, "taker_buy_volume": 98151.5, "taker_buy_quote": 9394.2831}, {"ts": 1769757240000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0955, "volume": 57384.1, "quote_volume": 5484.58029, "trades": 39, "taker_buy_volume": 19123.1, "taker_buy_quote": 1828.83403}, {"ts": 1769757300000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 282849.9, "quote_volume": 27016.24045, "trades": 82, "taker_buy_volume": 148302.2, "taker_buy_quote": 14164.91636}, {"ts": 1769757360000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 39231.1, "quote_volume": 3746.26675, "trades": 31, "taker_buy_volume": 4572.4, "taker_buy_quote": 436.54007}, {"ts": 1769757420000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 138818.2, "quote_volume": 13247.10355, "trades": 33, "taker_buy_volume": 19677.7, "taker_buy_quote": 1881.07109}, {"ts": 1769757480000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0958, "volume": 386594.7, "quote_volume": 36970.00877, "trades": 96, "taker_buy_volume": 334597.0, "taker_buy_quote": 31995.26219}, {"ts": 1769757540000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 931.3, "quote_volume": 89.08702, "trades": 11, "taker_buy_volume": 298.4, "taker_buy_quote": 28.55688}, {"ts": 1769757600000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 3067.0, "quote_volume": 293.28448, "trades": 17, "taker_buy_volume": 307.4, "taker_buy_quote": 29.38744}, {"ts": 1769757660000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 65248.8, "quote_volume": 6231.48427, "trades": 16, "taker_buy_volume": 2238.7, "taker_buy_quote": 214.01972}, {"ts": 1769757720000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2999.4, "quote_volume": 286.3735, "trades": 4, "taker_buy_volume": 2307.4, "taker_buy_quote": 220.3567}, {"ts": 1769757780000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 23087.8, "quote_volume": 2204.77662, "trades": 19, "taker_buy_volume": 9332.8, "taker_buy_quote": 891.2824}, {"ts": 1769757840000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 7777.9, "quote_volume": 743.15449, "trades": 15, "taker_buy_volume": 5333.4, "taker_buy_quote": 509.71416}, {"ts": 1769757900000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 45198.4, "quote_volume": 4314.00934, "trades": 19, "taker_buy_volume": 34267.8, "taker_buy_quote": 3271.2301}, {"ts": 1769757960000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 390418.6, "quote_volume": 37232.58107, "trades": 46, "taker_buy_volume": 82738.0, "taker_buy_quote": 7893.2052}, {"ts": 1769758020000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 3085.3, "quote_volume": 294.35918, "trades": 3, "taker_buy_volume": 215.6, "taker_buy_quote": 20.5898}, {"ts": 1769758080000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 400.2, "quote_volume": 38.18955, "trades": 2, "taker_buy_volume": 104.7, "taker_buy_quote": 9.99885}, {"ts": 1769758140000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2559.6, "quote_volume": 244.18584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758200000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 350.8, "quote_volume": 33.46632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758260000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 3097.6, "quote_volume": 295.58476, "trades": 9, "taker_buy_volume": 1079.1, "taker_buy_quote": 103.04461}, {"ts": 1769758320000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 74026.4, "quote_volume": 7062.11856, "trades": 21, "taker_buy_volume": 69119.2, "taker_buy_quote": 6593.97168}, {"ts": 1769758380000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 54860.6, "quote_volume": 5233.79409, "trades": 18, "taker_buy_volume": 1094.1, "taker_buy_quote": 104.46999}, {"ts": 1769758440000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 50344.5, "quote_volume": 4807.89137, "trades": 18, "taker_buy_volume": 49239.9, "taker_buy_quote": 4702.41045}, {"ts": 1769758500000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 30143.4, "quote_volume": 2878.65275, "trades": 19, "taker_buy_volume": 1856.3, "taker_buy_quote": 177.27665}, {"ts": 1769758560000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 7489.4, "quote_volume": 715.19133, "trades": 15, "taker_buy_volume": 2992.6, "taker_buy_quote": 285.7933}, {"ts": 1769758620000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 202779.0, "quote_volume": 19339.48831, "trades": 75, "taker_buy_volume": 53185.4, "taker_buy_quote": 5072.35938}, {"ts": 1769758680000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 10218.7, "quote_volume": 974.60725, "trades": 11, "taker_buy_volume": 8551.4, "taker_buy_quote": 815.71356}, {"ts": 1769758740000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 84331.3, "quote_volume": 8036.77289, "trades": 34, "taker_buy_volume": 48507.7, "taker_buy_quote": 4622.78381}, {"ts": 1769758800000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 14043.9, "quote_volume": 1338.32942, "trades": 11, "taker_buy_volume": 105.0, "taker_buy_quote": 10.0065}, {"ts": 1769758860000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 3293.9, "quote_volume": 314.21234, "trades": 15, "taker_buy_volume": 2768.9, "taker_buy_quote": 264.12734}, {"ts": 1769758920000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 318339.6, "quote_volume": 30367.76608, "trades": 52, "taker_buy_volume": 6022.5, "taker_buy_quote": 574.52994}, {"ts": 1769758980000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0956, "volume": 172345.6, "quote_volume": 16450.73717, "trades": 34, "taker_buy_volume": 171145.7, "taker_buy_quote": 16336.17671}, {"ts": 1769759040000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 861.5, "quote_volume": 82.29314, "trades": 7, "taker_buy_volume": 198.9, "taker_buy_quote": 19.01484}, {"ts": 1769759100000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0957, "volume": 181492.7, "quote_volume": 17351.01704, "trades": 71, "taker_buy_volume": 179290.4, "taker_buy_quote": 17140.34361}, {"ts": 1769759160000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 81542.3, "quote_volume": 7797.28114, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759220000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 46352.2, "quote_volume": 4436.02309, "trades": 16, "taker_buy_volume": 46121.5, "taker_buy_quote": 4413.96817}, {"ts": 1769759280000, "open": 0.0958, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 4836.7, "quote_volume": 462.74152, "trades": 9, "taker_buy_volume": 1190.0, "taker_buy_quote": 113.98738}, {"ts": 1769759340000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 12487.4, "quote_volume": 1195.59517, "trades": 21, "taker_buy_volume": 11973.5, "taker_buy_quote": 1146.41494}, {"ts": 1769759400000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 35971.4, "quote_volume": 3449.68951, "trades": 28, "taker_buy_volume": 35387.0, "taker_buy_quote": 3393.70399}, {"ts": 1769759460000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 21589.6, "quote_volume": 2070.45305, "trades": 15, "taker_buy_volume": 5600.9, "taker_buy_quote": 537.13672}, {"ts": 1769759520000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 2345.5, "quote_volume": 224.90745, "trades": 2, "taker_buy_volume": 2085.5, "taker_buy_quote": 199.99945}, {"ts": 1769759580000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 264.8, "quote_volume": 25.36784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759640000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 262.4, "quote_volume": 25.13792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759700000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 21234.9, "quote_volume": 2036.39951, "trades": 10, "taker_buy_volume": 20960.9, "taker_buy_quote": 2010.15031}, {"ts": 1769759760000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 48637.0, "quote_volume": 4669.16243, "trades": 19, "taker_buy_volume": 18851.5, "taker_buy_quote": 1809.75443}, {"ts": 1769759820000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 4306.5, "quote_volume": 412.96027, "trades": 15, "taker_buy_volume": 1428.0, "taker_buy_quote": 136.9452}, {"ts": 1769759880000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 218693.5, "quote_volume": 20972.70665, "trades": 62, "taker_buy_volume": 196652.1, "taker_buy_quote": 18858.93639}, {"ts": 1769759940000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 505609.2, "quote_volume": 48496.32776, "trades": 40, "taker_buy_volume": 46251.3, "taker_buy_quote": 4440.1248}, {"ts": 1769760000000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 915647.1, "quote_volume": 87683.93306, "trades": 131, "taker_buy_volume": 391148.4, "taker_buy_quote": 37494.89152}, {"ts": 1769760060000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 83336.7, "quote_volume": 7967.1058, "trades": 33, "taker_buy_volume": 2662.8, "taker_buy_quote": 254.73996}, {"ts": 1769760120000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 57187.0, "quote_volume": 5470.50383, "trades": 26, "taker_buy_volume": 56319.9, "taker_buy_quote": 5387.65194}, {"ts": 1769760180000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 19342.1, "quote_volume": 1851.03061, "trades": 11, "taker_buy_volume": 439.1, "taker_buy_quote": 42.02187}, {"ts": 1769760240000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 44099.2, "quote_volume": 4220.28195, "trades": 35, "taker_buy_volume": 6859.0, "taker_buy_quote": 656.4063}, {"ts": 1769760300000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 6410.5, "quote_volume": 614.06723, "trades": 15, "taker_buy_volume": 405.6, "taker_buy_quote": 38.85648}, {"ts": 1769760360000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 62048.2, "quote_volume": 5938.03261, "trades": 25, "taker_buy_volume": 1660.8, "taker_buy_quote": 158.95843}, {"ts": 1769760420000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 61948.1, "quote_volume": 5928.37347, "trades": 28, "taker_buy_volume": 51692.9, "taker_buy_quote": 4947.01053}, {"ts": 1769760480000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 99091.4, "quote_volume": 9474.0771, "trades": 47, "taker_buy_volume": 16830.7, "taker_buy_quote": 1608.80896}, {"ts": 1769760540000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1409.6, "quote_volume": 134.76717, "trades": 12, "taker_buy_volume": 985.6, "taker_buy_quote": 94.23277}, {"ts": 1769760600000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 48742.0, "quote_volume": 4663.12542, "trades": 24, "taker_buy_volume": 48010.4, "taker_buy_quote": 4593.1999}, {"ts": 1769760660000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2139.7, "quote_volume": 204.75773, "trades": 12, "taker_buy_volume": 528.8, "taker_buy_quote": 50.60616}, {"ts": 1769760720000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 17716.9, "quote_volume": 1693.94867, "trades": 24, "taker_buy_volume": 14872.3, "taker_buy_quote": 1421.89838}, {"ts": 1769760780000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 15526.1, "quote_volume": 1485.78952, "trades": 14, "taker_buy_volume": 15108.9, "taker_buy_quote": 1445.9052}, {"ts": 1769760840000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 1546.6, "quote_volume": 147.97367, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760900000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0959, "volume": 21316.3, "quote_volume": 2041.8017, "trades": 30, "taker_buy_volume": 7403.9, "taker_buy_quote": 709.21779}, {"ts": 1769760960000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 908.1, "quote_volume": 86.90517, "trades": 9, "taker_buy_volume": 428.4, "taker_buy_quote": 40.99788}, {"ts": 1769761020000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 15945.5, "quote_volume": 1524.3898, "trades": 23, "taker_buy_volume": 7978.1, "taker_buy_quote": 762.70636}, {"ts": 1769761080000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 3488.1, "quote_volume": 333.43103, "trades": 13, "taker_buy_volume": 2164.6, "taker_buy_quote": 206.93576}, {"ts": 1769761140000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 8976.0, "quote_volume": 859.00529, "trades": 13, "taker_buy_volume": 6809.0, "taker_buy_quote": 651.63279}, {"ts": 1769761200000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 6599.8, "quote_volume": 632.22187, "trades": 7, "taker_buy_volume": 6210.1, "taker_buy_quote": 594.92758}, {"ts": 1769761260000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 16077.7, "quote_volume": 1540.1781, "trades": 58, "taker_buy_volume": 13960.0, "taker_buy_quote": 1337.38575}, {"ts": 1769761320000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 4482.9, "quote_volume": 428.97442, "trades": 16, "taker_buy_volume": 2694.4, "taker_buy_quote": 257.85408}, {"ts": 1769761380000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 6847.5, "quote_volume": 655.26949, "trades": 8, "taker_buy_volume": 6484.9, "taker_buy_quote": 620.60493}, {"ts": 1769761440000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0956, "volume": 2568.0, "quote_volume": 245.74322, "trades": 12, "taker_buy_volume": 809.8, "taker_buy_quote": 77.50727}, {"ts": 1769761500000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 133379.8, "quote_volume": 12775.23654, "trades": 60, "taker_buy_volume": 132057.9, "taker_buy_quote": 12648.73071}, {"ts": 1769761560000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 1589.8, "quote_volume": 152.20754, "trades": 5, "taker_buy_volume": 636.8, "taker_buy_quote": 61.00544}, {"ts": 1769761620000, "open": 0.0957, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 5350.0, "quote_volume": 512.00544, "trades": 18, "taker_buy_volume": 1253.0, "taker_buy_quote": 119.9309}, {"ts": 1769761680000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 10490.9, "quote_volume": 1003.62064, "trades": 20, "taker_buy_volume": 213.9, "taker_buy_quote": 20.47023}, {"ts": 1769761740000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 63438.8, "quote_volume": 6064.74928, "trades": 32, "taker_buy_volume": 10955.1, "taker_buy_quote": 1047.30756}, {"ts": 1769761800000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 241805.3, "quote_volume": 23049.66438, "trades": 80, "taker_buy_volume": 46458.3, "taker_buy_quote": 4430.88223}, {"ts": 1769761860000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 36835.8, "quote_volume": 3514.14686, "trades": 17, "taker_buy_volume": 5845.7, "taker_buy_quote": 557.70074}, {"ts": 1769761920000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 37600.5, "quote_volume": 3583.37959, "trades": 33, "taker_buy_volume": 779.5, "taker_buy_quote": 74.33829}, {"ts": 1769761980000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 350010.7, "quote_volume": 33283.67072, "trades": 98, "taker_buy_volume": 13116.8, "taker_buy_quote": 1248.70989}, {"ts": 1769762040000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 62786.9, "quote_volume": 5971.04261, "trades": 40, "taker_buy_volume": 35717.6, "taker_buy_quote": 3396.75218}, {"ts": 1769762100000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 55758.1, "quote_volume": 5297.85346, "trades": 47, "taker_buy_volume": 20993.8, "taker_buy_quote": 1994.92797}, {"ts": 1769762160000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 187625.8, "quote_volume": 17805.16576, "trades": 87, "taker_buy_volume": 12600.0, "taker_buy_quote": 1195.83}, {"ts": 1769762220000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 18229.9, "quote_volume": 1729.5059, "trades": 18, "taker_buy_volume": 4968.6, "taker_buy_quote": 471.53871}, {"ts": 1769762280000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 10385.8, "quote_volume": 985.6703, "trades": 15, "taker_buy_volume": 9376.6, "taker_buy_quote": 889.89722}, {"ts": 1769762340000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 12461.7, "quote_volume": 1183.86466, "trades": 33, "taker_buy_volume": 12118.1, "taker_buy_quote": 1151.23108}, {"ts": 1769762400000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 75379.7, "quote_volume": 7161.09252, "trades": 21, "taker_buy_volume": 67569.8, "taker_buy_quote": 6419.15202}, {"ts": 1769762460000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 12185.7, "quote_volume": 1157.7046, "trades": 24, "taker_buy_volume": 1791.9, "taker_buy_quote": 170.30307}, {"ts": 1769762520000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 894.0, "quote_volume": 84.96154, "trades": 8, "taker_buy_volume": 315.4, "taker_buy_quote": 29.99454}, {"ts": 1769762580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 34639.3, "quote_volume": 3294.19743, "trades": 17, "taker_buy_volume": 33375.0, "taker_buy_quote": 3173.9625}, {"ts": 1769762640000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 25447.2, "quote_volume": 2420.06692, "trades": 17, "taker_buy_volume": 23952.1, "taker_buy_quote": 2277.88291}, {"ts": 1769762700000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 3084.4, "quote_volume": 293.62971, "trades": 22, "taker_buy_volume": 1718.7, "taker_buy_quote": 163.63397}, {"ts": 1769762760000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2868.7, "quote_volume": 273.06102, "trades": 3, "taker_buy_volume": 2476.5, "taker_buy_quote": 235.7628}, {"ts": 1769762820000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 7306.7, "quote_volume": 695.57352, "trades": 6, "taker_buy_volume": 7063.5, "taker_buy_quote": 672.4452}, {"ts": 1769762880000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 4267.6, "quote_volume": 406.2446, "trades": 3, "taker_buy_volume": 3958.4, "taker_buy_quote": 376.83968}, {"ts": 1769762940000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4479.2, "quote_volume": 426.41984, "trades": 13, "taker_buy_volume": 3125.6, "taker_buy_quote": 297.55712}, {"ts": 1769763000000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2915.7, "quote_volume": 277.53985, "trades": 9, "taker_buy_volume": 1050.4, "taker_buy_quote": 99.99808}, {"ts": 1769763060000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 57944.7, "quote_volume": 5505.27497, "trades": 44, "taker_buy_volume": 28346.8, "taker_buy_quote": 2693.30668}, {"ts": 1769763120000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 18531.7, "quote_volume": 1760.67221, "trades": 15, "taker_buy_volume": 2353.3, "taker_buy_quote": 223.75448}, {"ts": 1769763180000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1602.7, "quote_volume": 152.31832, "trades": 3, "taker_buy_volume": 618.2, "taker_buy_quote": 58.79082}, {"ts": 1769763240000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 89485.5, "quote_volume": 8509.96975, "trades": 13, "taker_buy_volume": 88472.5, "taker_buy_quote": 8413.73475}, {"ts": 1769763300000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 10246.6, "quote_volume": 974.44325, "trades": 11, "taker_buy_volume": 284.1, "taker_buy_quote": 27.01791}, {"ts": 1769763360000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1019.3, "quote_volume": 96.90562, "trades": 9, "taker_buy_volume": 500.7, "taker_buy_quote": 47.61657}, {"ts": 1769763420000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 36250.7, "quote_volume": 3447.47308, "trades": 12, "taker_buy_volume": 1215.1, "taker_buy_quote": 115.58752}, {"ts": 1769763480000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 308.0, "quote_volume": 29.26825, "trades": 2, "taker_buy_volume": 82.5, "taker_buy_quote": 7.84575}, {"ts": 1769763540000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 30193.0, "quote_volume": 2871.33631, "trades": 10, "taker_buy_volume": 29918.5, "taker_buy_quote": 2845.25881}, {"ts": 1769763600000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 8025.9, "quote_volume": 764.03966, "trades": 23, "taker_buy_volume": 6512.6, "taker_buy_quote": 619.99952}, {"ts": 1769763660000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 98159.0, "quote_volume": 9349.34823, "trades": 67, "taker_buy_volume": 41787.9, "taker_buy_quote": 3979.04869}, {"ts": 1769763720000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 7906.8, "quote_volume": 753.06348, "trades": 18, "taker_buy_volume": 4551.0, "taker_buy_quote": 433.59132}, {"ts": 1769763780000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1613.2, "quote_volume": 153.54819, "trades": 6, "taker_buy_volume": 1328.7, "taker_buy_quote": 126.49224}, {"ts": 1769763840000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 903.6, "quote_volume": 86.02272, "trades": 10, "taker_buy_volume": 165.9, "taker_buy_quote": 15.79368}, {"ts": 1769763900000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 370.3, "quote_volume": 35.25909, "trades": 3, "taker_buy_volume": 65.3, "taker_buy_quote": 6.22309}, {"ts": 1769763960000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 36589.8, "quote_volume": 3486.98619, "trades": 12, "taker_buy_volume": 35306.4, "taker_buy_quote": 3364.69992}, {"ts": 1769764020000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 4293.9, "quote_volume": 408.77928, "trades": 19, "taker_buy_volume": 1803.5, "taker_buy_quote": 171.6932}, {"ts": 1769764080000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 7386.1, "quote_volume": 703.20901, "trades": 13, "taker_buy_volume": 7062.5, "taker_buy_quote": 672.40229}, {"ts": 1769764140000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 31734.6, "quote_volume": 3021.10583, "trades": 16, "taker_buy_volume": 4903.6, "taker_buy_quote": 466.83335}, {"ts": 1769764200000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 536.1, "quote_volume": 50.99361, "trades": 4, "taker_buy_volume": 105.0, "taker_buy_quote": 9.996}, {"ts": 1769764260000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 22916.2, "quote_volume": 2181.57484, "trades": 14, "taker_buy_volume": 271.7, "taker_buy_quote": 25.86584}, {"ts": 1769764320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 309.5, "quote_volume": 29.43345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 4585.7, "quote_volume": 436.28537, "trades": 13, "taker_buy_volume": 2087.6, "taker_buy_quote": 198.73952}, {"ts": 1769764440000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 57690.3, "quote_volume": 5486.337, "trades": 16, "taker_buy_volume": 57349.2, "taker_buy_quote": 5453.90892}, {"ts": 1769764500000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 8626.4, "quote_volume": 820.37064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764560000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 68171.9, "quote_volume": 6472.70065, "trades": 54, "taker_buy_volume": 6957.6, "taker_buy_quote": 660.47373}, {"ts": 1769764620000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 17628.6, "quote_volume": 1676.24864, "trades": 20, "taker_buy_volume": 2288.4, "taker_buy_quote": 217.49854}, {"ts": 1769764680000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 10129.0, "quote_volume": 961.69919, "trades": 11, "taker_buy_volume": 3732.5, "taker_buy_quote": 354.5875}, {"ts": 1769764740000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 6063.4, "quote_volume": 575.95778, "trades": 16, "taker_buy_volume": 4416.6, "taker_buy_quote": 419.577}, {"ts": 1769764800000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 20264.6, "quote_volume": 1927.03075, "trades": 25, "taker_buy_volume": 7046.3, "taker_buy_quote": 670.10313}, {"ts": 1769764860000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 527.3, "quote_volume": 50.0935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764920000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 728332.4, "quote_volume": 69190.25958, "trades": 110, "taker_buy_volume": 355740.2, "taker_buy_quote": 33796.1223}, {"ts": 1769764980000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1455.5, "quote_volume": 138.05297, "trades": 12, "taker_buy_volume": 200.4, "taker_buy_quote": 19.01796}, {"ts": 1769765040000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 630.5, "quote_volume": 59.79987, "trades": 5, "taker_buy_volume": 284.7, "taker_buy_quote": 27.01803}, {"ts": 1769765100000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 130521.9, "quote_volume": 12362.97689, "trades": 70, "taker_buy_volume": 56896.9, "taker_buy_quote": 5388.88508}, {"ts": 1769765160000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 11221.4, "quote_volume": 1063.28943, "trades": 23, "taker_buy_volume": 7984.8, "taker_buy_quote": 756.48917}, {"ts": 1769765220000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 7830.3, "quote_volume": 743.09547, "trades": 11, "taker_buy_volume": 5554.6, "taker_buy_quote": 527.13154}, {"ts": 1769765280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 25573.6, "quote_volume": 2426.93464, "trades": 12, "taker_buy_volume": 2212.3, "taker_buy_quote": 209.94727}, {"ts": 1769765340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1734.4, "quote_volume": 164.42112, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765400000, "open": 0.0949, "high": 0.095, "low": 0.0946, "close": 0.0947, "volume": 807273.3, "quote_volume": 76494.92906, "trades": 144, "taker_buy_volume": 31089.0, "taker_buy_quote": 2950.37992}, {"ts": 1769765460000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 65801.8, "quote_volume": 6237.72525, "trades": 27, "taker_buy_volume": 51342.5, "taker_buy_quote": 4867.269}, {"ts": 1769765520000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 90541.5, "quote_volume": 8591.26465, "trades": 22, "taker_buy_volume": 87752.6, "taker_buy_quote": 8326.8466}, {"ts": 1769765580000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 9846.4, "quote_volume": 935.36946, "trades": 7, "taker_buy_volume": 9461.0, "taker_buy_quote": 898.795}, {"ts": 1769765640000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 30516.1, "quote_volume": 2896.44488, "trades": 9, "taker_buy_volume": 4669.9, "taker_buy_quote": 443.6405}, {"ts": 1769765700000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 80968.0, "quote_volume": 7691.88434, "trades": 30, "taker_buy_volume": 57521.9, "taker_buy_quote": 5464.59208}, {"ts": 1769765760000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 17111.1, "quote_volume": 1625.97737, "trades": 15, "taker_buy_volume": 16731.1, "taker_buy_quote": 1589.88684}, {"ts": 1769765820000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1229.5, "quote_volume": 116.9026, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 95.1951}, {"ts": 1769765880000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 311.2, "quote_volume": 29.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765940000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 135315.6, "quote_volume": 12856.97393, "trades": 30, "taker_buy_volume": 72813.5, "taker_buy_quote": 6919.27443}, {"ts": 1769766000000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 48610.3, "quote_volume": 4625.41115, "trades": 32, "taker_buy_volume": 32293.1, "taker_buy_quote": 3072.03057}, {"ts": 1769766060000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 523.5, "quote_volume": 49.79642, "trades": 3, "taker_buy_volume": 115.7, "taker_buy_quote": 11.01464}, {"ts": 1769766120000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 21759.6, "quote_volume": 2069.19257, "trades": 19, "taker_buy_volume": 270.8, "taker_buy_quote": 25.75308}, {"ts": 1769766180000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 178529.6, "quote_volume": 16960.33094, "trades": 25, "taker_buy_volume": 294.8, "taker_buy_quote": 28.02494}, {"ts": 1769766240000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 120805.6, "quote_volume": 11477.56825, "trades": 18, "taker_buy_volume": 120271.2, "taker_buy_quote": 11426.85369}, {"ts": 1769766300000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 104522.8, "quote_volume": 9911.88353, "trades": 58, "taker_buy_volume": 29224.8, "taker_buy_quote": 2770.74684}, {"ts": 1769766360000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 49459.1, "quote_volume": 4688.66486, "trades": 20, "taker_buy_volume": 48659.4, "taker_buy_quote": 4612.91112}, {"ts": 1769766420000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1152.9, "quote_volume": 109.31601, "trades": 8, "taker_buy_volume": 210.9, "taker_buy_quote": 20.01441}, {"ts": 1769766480000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 15466.5, "quote_volume": 1466.77142, "trades": 24, "taker_buy_volume": 11192.1, "taker_buy_quote": 1061.5854}, {"ts": 1769766540000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5581.7, "quote_volume": 529.11159, "trades": 17, "taker_buy_volume": 3343.9, "taker_buy_quote": 317.00172}, {"ts": 1769766600000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 58425.3, "quote_volume": 5533.14279, "trades": 46, "taker_buy_volume": 18870.0, "taker_buy_quote": 1787.45943}, {"ts": 1769766660000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 515805.1, "quote_volume": 48773.99464, "trades": 160, "taker_buy_volume": 175538.7, "taker_buy_quote": 16597.39705}, {"ts": 1769766720000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 145543.0, "quote_volume": 13775.60206, "trades": 70, "taker_buy_volume": 100878.0, "taker_buy_quote": 9546.7641}, {"ts": 1769766780000, "open": 0.0947, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 144448.8, "quote_volume": 13702.81319, "trades": 67, "taker_buy_volume": 120009.2, "taker_buy_quote": 11384.41723}, {"ts": 1769766840000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 59481.0, "quote_volume": 5639.26532, "trades": 38, "taker_buy_volume": 17043.1, "taker_buy_quote": 1615.68588}, {"ts": 1769766900000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 206650.1, "quote_volume": 19562.41129, "trades": 69, "taker_buy_volume": 74738.0, "taker_buy_quote": 7075.19368}, {"ts": 1769766960000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 64200.1, "quote_volume": 6082.01047, "trades": 28, "taker_buy_volume": 63760.0, "taker_buy_quote": 6040.34145}, {"ts": 1769767020000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 69576.3, "quote_volume": 6602.34431, "trades": 33, "taker_buy_volume": 29614.8, "taker_buy_quote": 2810.45401}, {"ts": 1769767080000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 40094.2, "quote_volume": 3800.93016, "trades": 26, "taker_buy_volume": 37880.3, "taker_buy_quote": 3591.05244}, {"ts": 1769767140000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 23367.5, "quote_volume": 2215.29094, "trades": 13, "taker_buy_volume": 23051.0, "taker_buy_quote": 2185.28674}, {"ts": 1769767200000, "open": 0.0949, "high": 0.0951, "low": 0.0948, "close": 0.0949, "volume": 78116.0, "quote_volume": 7414.29166, "trades": 37, "taker_buy_volume": 63091.5, "taker_buy_quote": 5988.09833}, {"ts": 1769767260000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 12952.7, "quote_volume": 1229.31741, "trades": 15, "taker_buy_volume": 1559.6, "taker_buy_quote": 148.14303}, {"ts": 1769767320000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 52953.9, "quote_volume": 5025.29632, "trades": 24, "taker_buy_volume": 27923.2, "taker_buy_quote": 2649.91168}, {"ts": 1769767380000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 83306.4, "quote_volume": 7899.01802, "trades": 24, "taker_buy_volume": 80816.0, "taker_buy_quote": 7662.9281}, {"ts": 1769767440000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 63579.2, "quote_volume": 6027.28547, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769767500000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 6978.1, "quote_volume": 661.64328, "trades": 10, "taker_buy_volume": 6978.1, "taker_buy_quote": 661.64328}, {"ts": 1769767560000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 27485.6, "quote_volume": 2605.55614, "trades": 14, "taker_buy_volume": 200.7, "taker_buy_quote": 19.02636}, {"ts": 1769767620000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 18385.2, "quote_volume": 1742.88924, "trades": 24, "taker_buy_volume": 12019.6, "taker_buy_quote": 1139.45808}, {"ts": 1769767680000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 38863.3, "quote_volume": 3681.18038, "trades": 48, "taker_buy_volume": 12361.4, "taker_buy_quote": 1171.45045}, {"ts": 1769767740000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 72178.6, "quote_volume": 6835.2923, "trades": 29, "taker_buy_volume": 11653.2, "taker_buy_quote": 1103.55804}, {"ts": 1769767800000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 156532.5, "quote_volume": 14824.38603, "trades": 48, "taker_buy_volume": 76388.5, "taker_buy_quote": 7234.74923}, {"ts": 1769767860000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 36237.3, "quote_volume": 3435.24573, "trades": 16, "taker_buy_volume": 34733.0, "taker_buy_quote": 3292.69895}, {"ts": 1769767920000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 19958.5, "quote_volume": 1894.02288, "trades": 24, "taker_buy_volume": 19074.9, "taker_buy_quote": 1810.20801}, {"ts": 1769767980000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 7578.1, "quote_volume": 719.12084, "trades": 23, "taker_buy_volume": 3161.2, "taker_buy_quote": 299.99788}, {"ts": 1769768040000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 53306.5, "quote_volume": 5058.75565, "trades": 18, "taker_buy_volume": 9357.2, "taker_buy_quote": 887.99828}, {"ts": 1769768100000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 48691.4, "quote_volume": 4621.54398, "trades": 20, "taker_buy_volume": 14257.3, "taker_buy_quote": 1353.7755}, {"ts": 1769768160000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 56028.5, "quote_volume": 5314.89336, "trades": 35, "taker_buy_volume": 41048.8, "taker_buy_quote": 3894.71115}, {"ts": 1769768220000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 12155.7, "quote_volume": 1152.27947, "trades": 12, "taker_buy_volume": 11180.0, "taker_buy_quote": 1059.864}, {"ts": 1769768280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 21362.9, "quote_volume": 2027.33921, "trades": 11, "taker_buy_volume": 19805.1, "taker_buy_quote": 1879.50399}, {"ts": 1769768340000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 79588.6, "quote_volume": 7561.21905, "trades": 26, "taker_buy_volume": 63306.3, "taker_buy_quote": 6014.43475}, {"ts": 1769768400000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0953, "volume": 97412.4, "quote_volume": 9266.53701, "trades": 54, "taker_buy_volume": 76811.2, "taker_buy_quote": 7305.32534}, {"ts": 1769768460000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 30092.3, "quote_volume": 2862.55257, "trades": 28, "taker_buy_volume": 19052.9, "taker_buy_quote": 1812.67849}, {"ts": 1769768520000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 121998.7, "quote_volume": 11614.47141, "trades": 45, "taker_buy_volume": 94470.3, "taker_buy_quote": 8993.79227}, {"ts": 1769768580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 817.8, "quote_volume": 77.77278, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768640000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 22425.7, "quote_volume": 2135.66583, "trades": 22, "taker_buy_volume": 21864.4, "taker_buy_quote": 2082.25368}, {"ts": 1769768700000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 50219.3, "quote_volume": 4781.17014, "trades": 31, "taker_buy_volume": 34367.9, "taker_buy_quote": 3272.59707}, {"ts": 1769768760000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 20552.3, "quote_volume": 1958.00503, "trades": 30, "taker_buy_volume": 16672.6, "taker_buy_quote": 1588.29511}, {"ts": 1769768820000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 88456.2, "quote_volume": 8415.40125, "trades": 41, "taker_buy_volume": 25179.3, "taker_buy_quote": 2395.06295}, {"ts": 1769768880000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 4085.5, "quote_volume": 388.78198, "trades": 6, "taker_buy_volume": 2509.3, "taker_buy_quote": 238.88536}, {"ts": 1769768940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769000000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 45140.0, "quote_volume": 4298.13093, "trades": 19, "taker_buy_volume": 44899.0, "taker_buy_quote": 4275.21183}, {"ts": 1769769060000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 639.2, "quote_volume": 60.85184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 29382.0, "quote_volume": 2797.1664, "trades": 23, "taker_buy_volume": 6510.4, "taker_buy_quote": 619.79008}, {"ts": 1769769180000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 121332.6, "quote_volume": 11541.17103, "trades": 37, "taker_buy_volume": 133.2, "taker_buy_quote": 12.67331}, {"ts": 1769769240000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 21234.4, "quote_volume": 2019.80705, "trades": 11, "taker_buy_volume": 20841.4, "taker_buy_quote": 1982.45424}, {"ts": 1769769300000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 914.3, "quote_volume": 87.014, "trades": 2, "taker_buy_volume": 640.7, "taker_buy_quote": 60.99464}, {"ts": 1769769360000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 3054.2, "quote_volume": 290.46129, "trades": 4, "taker_buy_volume": 68.7, "taker_buy_quote": 6.54024}, {"ts": 1769769420000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 63852.7, "quote_volume": 6079.41003, "trades": 42, "taker_buy_volume": 30789.6, "taker_buy_quote": 2931.82522}, {"ts": 1769769480000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 14023.0, "quote_volume": 1333.74032, "trades": 17, "taker_buy_volume": 1530.2, "taker_buy_quote": 145.67504}, {"ts": 1769769540000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 742.9, "quote_volume": 70.62617, "trades": 2, "taker_buy_volume": 506.7, "taker_buy_quote": 48.18717}, {"ts": 1769769600000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 21214.2, "quote_volume": 2017.47042, "trades": 20, "taker_buy_volume": 16734.4, "taker_buy_quote": 1591.44144}, {"ts": 1769769660000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1208.5, "quote_volume": 114.8075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769720000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 365.4, "quote_volume": 34.72798, "trades": 2, "taker_buy_volume": 149.8, "taker_buy_quote": 14.24598}, {"ts": 1769769780000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 30642.5, "quote_volume": 2914.07364, "trades": 14, "taker_buy_volume": 30361.4, "taker_buy_quote": 2887.36914}, {"ts": 1769769840000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 118112.1, "quote_volume": 11233.20841, "trades": 35, "taker_buy_volume": 54056.2, "taker_buy_quote": 5141.49232}, {"ts": 1769769900000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 11542.8, "quote_volume": 1098.84871, "trades": 16, "taker_buy_volume": 11118.1, "taker_buy_quote": 1058.44312}, {"ts": 1769769960000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 35904.3, "quote_volume": 3421.09053, "trades": 31, "taker_buy_volume": 24847.3, "taker_buy_quote": 2367.3844}, {"ts": 1769770020000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 8836.3, "quote_volume": 842.04696, "trades": 11, "taker_buy_volume": 693.1, "taker_buy_quote": 66.05243}, {"ts": 1769770080000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 38489.9, "quote_volume": 3666.99952, "trades": 16, "taker_buy_volume": 27610.4, "taker_buy_quote": 2631.27112}, {"ts": 1769770140000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 9452.7, "quote_volume": 901.41992, "trades": 9, "taker_buy_volume": 5776.1, "taker_buy_quote": 551.03994}, {"ts": 1769770200000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 26522.8, "quote_volume": 2527.35508, "trades": 20, "taker_buy_volume": 354.9, "taker_buy_quote": 33.82197}, {"ts": 1769770260000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 31430.8, "quote_volume": 2992.18313, "trades": 24, "taker_buy_volume": 84.0, "taker_buy_quote": 7.9968}, {"ts": 1769770320000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 25119.7, "quote_volume": 2392.11901, "trades": 21, "taker_buy_volume": 20592.9, "taker_buy_quote": 1961.29961}, {"ts": 1769770380000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 64646.3, "quote_volume": 6168.69649, "trades": 31, "taker_buy_volume": 29144.1, "taker_buy_quote": 2781.84781}, {"ts": 1769770440000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 20557.1, "quote_volume": 1961.5779, "trades": 14, "taker_buy_volume": 16200.3, "taker_buy_quote": 1545.94442}, {"ts": 1769770500000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 19268.2, "quote_volume": 1836.33435, "trades": 21, "taker_buy_volume": 807.0, "taker_buy_quote": 76.98199}, {"ts": 1769770560000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 12771.1, "quote_volume": 1217.1592, "trades": 6, "taker_buy_volume": 12486.1, "taker_buy_quote": 1189.9987}, {"ts": 1769770620000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 19788.8, "quote_volume": 1887.82567, "trades": 17, "taker_buy_volume": 15168.1, "taker_buy_quote": 1447.03674}, {"ts": 1769770680000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4448.9, "quote_volume": 424.8157, "trades": 8, "taker_buy_volume": 3906.4, "taker_buy_quote": 373.0612}, {"ts": 1769770740000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 224.6, "quote_volume": 21.42684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770800000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 4806.6, "quote_volume": 458.89094, "trades": 4, "taker_buy_volume": 3413.0, "taker_buy_quote": 325.9415}, {"ts": 1769770860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 2179.7, "quote_volume": 207.94338, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770920000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 22185.3, "quote_volume": 2119.43119, "trades": 22, "taker_buy_volume": 19580.5, "taker_buy_quote": 1870.67279}, {"ts": 1769770980000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 359.2, "quote_volume": 34.31295, "trades": 2, "taker_buy_volume": 93.5, "taker_buy_quote": 8.9386}, {"ts": 1769771040000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 91061.3, "quote_volume": 8703.60415, "trades": 21, "taker_buy_volume": 72500.0, "taker_buy_quote": 6931.0}, {"ts": 1769771100000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 17473.7, "quote_volume": 1669.21301, "trades": 19, "taker_buy_volume": 4746.6, "taker_buy_quote": 453.77496}, {"ts": 1769771160000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 67677.1, "quote_volume": 6470.39118, "trades": 34, "taker_buy_volume": 28543.5, "taker_buy_quote": 2729.5183}, {"ts": 1769771220000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 8541.3, "quote_volume": 815.6693, "trades": 14, "taker_buy_volume": 2106.8, "taker_buy_quote": 201.1994}, {"ts": 1769771280000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1921.8, "quote_volume": 183.44526, "trades": 4, "taker_buy_volume": 1055.4, "taker_buy_quote": 100.7907}, {"ts": 1769771340000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 279.4, "quote_volume": 26.66073, "trades": 2, "taker_buy_volume": 59.7, "taker_buy_quote": 5.70135}, {"ts": 1769771400000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 56960.3, "quote_volume": 5440.4468, "trades": 25, "taker_buy_volume": 26188.6, "taker_buy_quote": 2501.7717}, {"ts": 1769771460000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 33509.5, "quote_volume": 3200.70968, "trades": 25, "taker_buy_volume": 17066.1, "taker_buy_quote": 1630.36498}, {"ts": 1769771520000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 1196.5, "quote_volume": 114.33667, "trades": 5, "taker_buy_volume": 709.2, "taker_buy_quote": 67.79952}, {"ts": 1769771580000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 26286.0, "quote_volume": 2510.3203, "trades": 6, "taker_buy_volume": 73.0, "taker_buy_quote": 6.9788}, {"ts": 1769771640000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1000.2, "quote_volume": 95.5191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771700000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 397823.7, "quote_volume": 37961.44364, "trades": 35, "taker_buy_volume": 7296.2, "taker_buy_quote": 696.79547}, {"ts": 1769771760000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 58278.3, "quote_volume": 5565.66105, "trades": 18, "taker_buy_volume": 57849.5, "taker_buy_quote": 5524.71065}, {"ts": 1769771820000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3287.1, "quote_volume": 314.21805, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 286.8}, {"ts": 1769771880000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 62233.4, "quote_volume": 5944.18838, "trades": 37, "taker_buy_volume": 47306.3, "taker_buy_quote": 4518.65033}, {"ts": 1769771940000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 11730.6, "quote_volume": 1120.14791, "trades": 11, "taker_buy_volume": 209.6, "taker_buy_quote": 20.0168}, {"ts": 1769772000000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 20858.2, "quote_volume": 1991.44131, "trades": 22, "taker_buy_volume": 15911.0, "taker_buy_quote": 1519.5005}, {"ts": 1769772060000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 153816.8, "quote_volume": 14679.87748, "trades": 47, "taker_buy_volume": 152717.4, "taker_buy_quote": 14575.03367}, {"ts": 1769772120000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 47291.3, "quote_volume": 4511.59002, "trades": 23, "taker_buy_volume": 5234.7, "taker_buy_quote": 499.39038}, {"ts": 1769772180000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 3382.7, "quote_volume": 322.70958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772240000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 5349.0, "quote_volume": 510.30507, "trades": 3, "taker_buy_volume": 104.7, "taker_buy_quote": 9.99885}, {"ts": 1769772300000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1458.9, "quote_volume": 139.27006, "trades": 3, "taker_buy_volume": 910.0, "taker_buy_quote": 86.905}, {"ts": 1769772360000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2349.4, "quote_volume": 224.33892, "trades": 6, "taker_buy_volume": 2061.6, "taker_buy_quote": 196.8828}, {"ts": 1769772420000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 165917.8, "quote_volume": 15824.78832, "trades": 47, "taker_buy_volume": 86036.5, "taker_buy_quote": 8208.00574}, {"ts": 1769772480000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 284.3, "quote_volume": 27.12222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772540000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 1422.4, "quote_volume": 135.81197, "trades": 3, "taker_buy_volume": 1150.1, "taker_buy_quote": 109.83455}, {"ts": 1769772600000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 561.2, "quote_volume": 53.56361, "trades": 2, "taker_buy_volume": 251.3, "taker_buy_quote": 23.99915}, {"ts": 1769772660000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 32941.9, "quote_volume": 3145.91993, "trades": 18, "taker_buy_volume": 30834.2, "taker_buy_quote": 2944.67657}, {"ts": 1769772720000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 13661.2, "quote_volume": 1304.76092, "trades": 29, "taker_buy_volume": 7981.2, "taker_buy_quote": 762.32092}, {"ts": 1769772780000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 36248.8, "quote_volume": 3465.50873, "trades": 19, "taker_buy_volume": 7645.2, "taker_buy_quote": 731.00457}, {"ts": 1769772840000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 7271.3, "quote_volume": 695.10705, "trades": 3, "taker_buy_volume": 6979.0, "taker_buy_quote": 667.1924}, {"ts": 1769772900000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 31287.4, "quote_volume": 2986.81044, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772960000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 653.9, "quote_volume": 62.41633, "trades": 6, "taker_buy_volume": 342.7, "taker_buy_quote": 32.72785}, {"ts": 1769773020000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 507.0, "quote_volume": 48.37619, "trades": 4, "taker_buy_volume": 83.9, "taker_buy_quote": 8.01245}, {"ts": 1769773080000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 14191.4, "quote_volume": 1353.83032, "trades": 18, "taker_buy_volume": 6596.3, "taker_buy_quote": 629.28702}, {"ts": 1769773140000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 871.0, "quote_volume": 83.04748, "trades": 5, "taker_buy_volume": 411.8, "taker_buy_quote": 39.28572}, {"ts": 1769773200000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 29702.8, "quote_volume": 2833.63211, "trades": 26, "taker_buy_volume": 27851.2, "taker_buy_quote": 2657.01287}, {"ts": 1769773260000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 109567.3, "quote_volume": 10452.72881, "trades": 42, "taker_buy_volume": 108044.0, "taker_buy_quote": 10307.40599}, {"ts": 1769773320000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 14454.9, "quote_volume": 1380.43311, "trades": 24, "taker_buy_volume": 13870.0, "taker_buy_quote": 1324.61033}, {"ts": 1769773380000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 2710.2, "quote_volume": 258.64722, "trades": 7, "taker_buy_volume": 941.4, "taker_buy_quote": 89.9037}, {"ts": 1769773440000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 23608.9, "quote_volume": 2251.32524, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773500000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 390.0, "quote_volume": 37.167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773560000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 1941.8, "quote_volume": 185.06001, "trades": 3, "taker_buy_volume": 64.7, "taker_buy_quote": 6.17238}, {"ts": 1769773620000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 30033.8, "quote_volume": 2865.20277, "trades": 16, "taker_buy_volume": 17360.8, "taker_buy_quote": 1656.22032}, {"ts": 1769773680000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 9297.2, "quote_volume": 886.92971, "trades": 8, "taker_buy_volume": 9065.5, "taker_buy_quote": 864.8487}, {"ts": 1769773740000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 83364.2, "quote_volume": 7945.60106, "trades": 35, "taker_buy_volume": 31260.1, "taker_buy_quote": 2979.28481}, {"ts": 1769773800000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 19747.4, "quote_volume": 1883.90196, "trades": 11, "taker_buy_volume": 17433.2, "taker_buy_quote": 1663.12728}, {"ts": 1769773860000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 73695.6, "quote_volume": 7038.70721, "trades": 48, "taker_buy_volume": 51630.3, "taker_buy_quote": 4931.50214}, {"ts": 1769773920000, "open": 0.0956, "high": 0.0962, "low": 0.0956, "close": 0.0961, "volume": 278165.1, "quote_volume": 26701.45937, "trades": 111, "taker_buy_volume": 237110.6, "taker_buy_quote": 22758.43973}, {"ts": 1769773980000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 198341.3, "quote_volume": 19070.61892, "trades": 77, "taker_buy_volume": 165221.5, "taker_buy_quote": 15888.11025}, {"ts": 1769774040000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 254752.8, "quote_volume": 24524.52478, "trades": 101, "taker_buy_volume": 110464.2, "taker_buy_quote": 10635.20764}, {"ts": 1769774100000, "open": 0.0963, "high": 0.0964, "low": 0.0962, "close": 0.0962, "volume": 38635.8, "quote_volume": 3721.33784, "trades": 29, "taker_buy_volume": 24103.4, "taker_buy_quote": 2322.51786}, {"ts": 1769774160000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 222900.4, "quote_volume": 21432.5583, "trades": 60, "taker_buy_volume": 194779.4, "taker_buy_quote": 18730.15945}, {"ts": 1769774220000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 20779.5, "quote_volume": 1996.89889, "trades": 16, "taker_buy_volume": 20262.6, "taker_buy_quote": 1947.24627}, {"ts": 1769774280000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1825.0, "quote_volume": 175.51478, "trades": 11, "taker_buy_volume": 1322.8, "taker_buy_quote": 127.25336}, {"ts": 1769774340000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 1632.6, "quote_volume": 156.99681, "trades": 5, "taker_buy_volume": 1039.5, "taker_buy_quote": 99.9999}, {"ts": 1769774400000, "open": 0.0962, "high": 0.0963, "low": 0.0962, "close": 0.0962, "volume": 11924.3, "quote_volume": 1147.13901, "trades": 24, "taker_buy_volume": 7246.8, "taker_buy_quote": 697.16351}, {"ts": 1769774460000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 1193.7, "quote_volume": 114.80352, "trades": 7, "taker_buy_volume": 415.8, "taker_buy_quote": 39.99996}, {"ts": 1769774520000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 42969.7, "quote_volume": 4135.50413, "trades": 15, "taker_buy_volume": 42366.5, "taker_buy_quote": 4077.49893}, {"ts": 1769774580000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.0961, "volume": 36621.3, "quote_volume": 3522.43222, "trades": 23, "taker_buy_volume": 11105.3, "taker_buy_quote": 1069.41021}, {"ts": 1769774640000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 8683.2, "quote_volume": 834.64082, "trades": 16, "taker_buy_volume": 8178.3, "taker_buy_quote": 786.15398}, {"ts": 1769774700000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 338518.1, "quote_volume": 32488.20944, "trades": 76, "taker_buy_volume": 38376.3, "taker_buy_quote": 3684.38598}, {"ts": 1769774760000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 7040.5, "quote_volume": 675.20284, "trades": 10, "taker_buy_volume": 188.9, "taker_buy_quote": 18.1344}, {"ts": 1769774820000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 298.9, "quote_volume": 28.66451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774880000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 8270.9, "quote_volume": 793.78014, "trades": 5, "taker_buy_volume": 6008.3, "taker_buy_quote": 576.7968}, {"ts": 1769774940000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 9709.9, "quote_volume": 930.70031, "trades": 15, "taker_buy_volume": 4190.1, "taker_buy_quote": 401.83059}, {"ts": 1769775000000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 614.4, "quote_volume": 58.88284, "trades": 4, "taker_buy_volume": 233.2, "taker_buy_quote": 22.36388}, {"ts": 1769775060000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 78777.4, "quote_volume": 7556.48686, "trades": 26, "taker_buy_volume": 74221.9, "taker_buy_quote": 7119.61441}, {"ts": 1769775120000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 661.9, "quote_volume": 63.47621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775180000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 120784.7, "quote_volume": 11583.22384, "trades": 29, "taker_buy_volume": 31416.7, "taker_buy_quote": 3012.86153}, {"ts": 1769775240000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 13893.2, "quote_volume": 1331.70158, "trades": 15, "taker_buy_volume": 7434.7, "taker_buy_quote": 712.97728}, {"ts": 1769775300000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 7106.0, "quote_volume": 680.67345, "trades": 7, "taker_buy_volume": 6292.5, "taker_buy_quote": 602.8215}, {"ts": 1769775360000, "open": 0.0957, "high": 0.0957, "low": 0.0957, "close": 0.0957, "volume": 4231.8, "quote_volume": 404.98326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775420000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 86420.5, "quote_volume": 8270.50807, "trades": 18, "taker_buy_volume": 662.2, "taker_buy_quote": 63.43876}, {"ts": 1769775480000, "open": 0.0958, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 57294.6, "quote_volume": 5487.65783, "trades": 37, "taker_buy_volume": 24120.4, "taker_buy_quote": 2310.72386}, {"ts": 1769775540000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 30616.4, "quote_volume": 2929.88387, "trades": 23, "taker_buy_volume": 28288.6, "taker_buy_quote": 2707.21902}, {"ts": 1769775600000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 81547.3, "quote_volume": 7796.51286, "trades": 18, "taker_buy_volume": 5909.8, "taker_buy_quote": 565.56786}, {"ts": 1769775660000, "open": 0.0956, "high": 0.0956, "low": 0.0956, "close": 0.0956, "volume": 730.6, "quote_volume": 69.84536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775720000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 58124.2, "quote_volume": 5556.75002, "trades": 21, "taker_buy_volume": 765.0, "taker_buy_quote": 73.2105}, {"ts": 1769775780000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 1682.8, "quote_volume": 160.7074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775840000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 51848.7, "quote_volume": 4951.18787, "trades": 23, "taker_buy_volume": 13240.8, "taker_buy_quote": 1264.62787}, {"ts": 1769775900000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0953, "volume": 336868.5, "quote_volume": 32121.67318, "trades": 115, "taker_buy_volume": 92452.9, "taker_buy_quote": 8811.48149}, {"ts": 1769775960000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 142515.8, "quote_volume": 13581.85977, "trades": 53, "taker_buy_volume": 38544.5, "taker_buy_quote": 3673.42783}, {"ts": 1769776020000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 4569.0, "quote_volume": 435.38646, "trades": 9, "taker_buy_volume": 4176.6, "taker_buy_quote": 398.02998}, {"ts": 1769776080000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 20111.4, "quote_volume": 1916.93819, "trades": 24, "taker_buy_volume": 4913.8, "taker_buy_quote": 468.63943}, {"ts": 1769776140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 420.5, "quote_volume": 40.07365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776200000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 24420.8, "quote_volume": 2327.30224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776260000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 31783.5, "quote_volume": 3032.11076, "trades": 21, "taker_buy_volume": 27654.6, "taker_buy_quote": 2638.25932}, {"ts": 1769776320000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 116347.3, "quote_volume": 11087.89769, "trades": 33, "taker_buy_volume": 35693.0, "taker_buy_quote": 3401.5429}, {"ts": 1769776380000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 90587.2, "quote_volume": 8632.95308, "trades": 25, "taker_buy_volume": 89014.6, "taker_buy_quote": 8483.09138}, {"ts": 1769776440000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 179502.9, "quote_volume": 17106.6075, "trades": 40, "taker_buy_volume": 119663.5, "taker_buy_quote": 11403.94099}, {"ts": 1769776500000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 137161.2, "quote_volume": 13069.23542, "trades": 32, "taker_buy_volume": 108679.0, "taker_buy_quote": 10357.1087}, {"ts": 1769776560000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 2255.5, "quote_volume": 214.94915, "trades": 4, "taker_buy_volume": 62.9, "taker_buy_quote": 5.99437}, {"ts": 1769776620000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 4498.7, "quote_volume": 428.70449, "trades": 8, "taker_buy_volume": 167.9, "taker_buy_quote": 16.00087}, {"ts": 1769776680000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 28419.0, "quote_volume": 2705.4888, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776740000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 138340.7, "quote_volume": 13187.15888, "trades": 43, "taker_buy_volume": 75880.6, "taker_buy_quote": 7234.74872}, {"ts": 1769776800000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 13766.4, "quote_volume": 1310.67805, "trades": 18, "taker_buy_volume": 1843.5, "taker_buy_quote": 175.61797}, {"ts": 1769776860000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 9103.2, "quote_volume": 866.62464, "trades": 6, "taker_buy_volume": 8803.0, "taker_buy_quote": 838.0456}, {"ts": 1769776920000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 589383.4, "quote_volume": 56168.19087, "trades": 66, "taker_buy_volume": 181426.0, "taker_buy_quote": 17289.8978}, {"ts": 1769776980000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 497.1, "quote_volume": 47.33215, "trades": 3, "taker_buy_volume": 82.3, "taker_buy_quote": 7.84319}, {"ts": 1769777040000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 164530.4, "quote_volume": 15664.94026, "trades": 37, "taker_buy_volume": 124743.1, "taker_buy_quote": 11877.1893}, {"ts": 1769777100000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 90904.2, "quote_volume": 8654.09769, "trades": 36, "taker_buy_volume": 55638.1, "taker_buy_quote": 5296.76497}, {"ts": 1769777160000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 37098.7, "quote_volume": 3535.32066, "trades": 29, "taker_buy_volume": 31059.5, "taker_buy_quote": 2959.97035}, {"ts": 1769777220000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 3526.9, "quote_volume": 336.14082, "trades": 8, "taker_buy_volume": 272.5, "taker_buy_quote": 25.9965}, {"ts": 1769777280000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 358.4, "quote_volume": 34.15552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 27537.0, "quote_volume": 2624.2761, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777400000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 51422.8, "quote_volume": 4902.39615, "trades": 26, "taker_buy_volume": 33162.6, "taker_buy_quote": 3162.22869}, {"ts": 1769777460000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 67340.6, "quote_volume": 6411.39711, "trades": 49, "taker_buy_volume": 49395.4, "taker_buy_quote": 4702.45258}, {"ts": 1769777520000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 47886.8, "quote_volume": 4558.82336, "trades": 30, "taker_buy_volume": 14247.8, "taker_buy_quote": 1356.39056}, {"ts": 1769777580000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 9695.6, "quote_volume": 922.05156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777640000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 40840.3, "quote_volume": 3883.91902, "trades": 26, "taker_buy_volume": 17320.5, "taker_buy_quote": 1647.18604}, {"ts": 1769777700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 4949.8, "quote_volume": 471.1726, "trades": 4, "taker_buy_volume": 4466.2, "taker_buy_quote": 425.18224}, {"ts": 1769777760000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 17570.1, "quote_volume": 1670.93411, "trades": 10, "taker_buy_volume": 176.0, "taker_buy_quote": 16.7552}, {"ts": 1769777820000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 3036.0, "quote_volume": 288.73441, "trades": 2, "taker_buy_volume": 108.1, "taker_buy_quote": 10.29112}, {"ts": 1769777880000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 23725.0, "quote_volume": 2258.41714, "trades": 18, "taker_buy_volume": 17252.6, "taker_buy_quote": 1642.59752}, {"ts": 1769777940000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 42457.3, "quote_volume": 4042.35898, "trades": 25, "taker_buy_volume": 12313.3, "taker_buy_quote": 1172.65018}, {"ts": 1769778000000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 17779.9, "quote_volume": 1694.53112, "trades": 18, "taker_buy_volume": 17176.4, "taker_buy_quote": 1637.05696}, {"ts": 1769778060000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 4792.5, "quote_volume": 456.73049, "trades": 10, "taker_buy_volume": 52.4, "taker_buy_quote": 4.99896}, {"ts": 1769778120000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 146790.9, "quote_volume": 13986.47484, "trades": 70, "taker_buy_volume": 108163.6, "taker_buy_quote": 10306.75739}, {"ts": 1769778180000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 62393.0, "quote_volume": 5939.95846, "trades": 44, "taker_buy_volume": 43265.1, "taker_buy_quote": 4118.86579}, {"ts": 1769778240000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 107010.0, "quote_volume": 10177.53456, "trades": 73, "taker_buy_volume": 43367.7, "taker_buy_quote": 4126.86933}, {"ts": 1769778300000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 90197.9, "quote_volume": 8565.13198, "trades": 46, "taker_buy_volume": 34088.8, "taker_buy_quote": 3238.456}, {"ts": 1769778360000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 34259.6, "quote_volume": 3254.67815, "trades": 28, "taker_buy_volume": 16490.4, "taker_buy_quote": 1566.60415}, {"ts": 1769778420000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 75757.3, "quote_volume": 7194.53276, "trades": 18, "taker_buy_volume": 36841.4, "taker_buy_quote": 3499.933}, {"ts": 1769778480000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 154306.4, "quote_volume": 14641.50892, "trades": 49, "taker_buy_volume": 59406.9, "taker_buy_quote": 5637.77526}, {"ts": 1769778540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 3134.1, "quote_volume": 297.42609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778600000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 42275.8, "quote_volume": 4015.9152, "trades": 21, "taker_buy_volume": 33242.7, "taker_buy_quote": 3158.0565}, {"ts": 1769778660000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 12718.5, "quote_volume": 1208.27049, "trades": 8, "taker_buy_volume": 129.9, "taker_buy_quote": 12.35349}, {"ts": 1769778720000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 65759.2, "quote_volume": 6253.67153, "trades": 24, "taker_buy_volume": 20574.8, "taker_buy_quote": 1956.66348}, {"ts": 1769778780000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 2922.8, "quote_volume": 277.61581, "trades": 12, "taker_buy_volume": 504.1, "taker_buy_quote": 47.8895}, {"ts": 1769778840000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 6307.3, "quote_volume": 598.59574, "trades": 4, "taker_buy_volume": 329.7, "taker_buy_quote": 31.3215}, {"ts": 1769778900000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 61783.2, "quote_volume": 5864.57159, "trades": 97, "taker_buy_volume": 13564.3, "taker_buy_quote": 1288.59798}, {"ts": 1769778960000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 37342.8, "quote_volume": 3543.72054, "trades": 34, "taker_buy_volume": 23962.6, "taker_buy_quote": 2274.05074}, {"ts": 1769779020000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 225.8, "quote_volume": 21.40584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779080000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 95740.4, "quote_volume": 9076.16174, "trades": 41, "taker_buy_volume": 53716.1, "taker_buy_quote": 5092.28628}, {"ts": 1769779140000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 49611.0, "quote_volume": 4709.58237, "trades": 24, "taker_buy_volume": 20224.7, "taker_buy_quote": 1920.84701}, {"ts": 1769779200000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 23950.2, "quote_volume": 2269.56625, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 85.32}, {"ts": 1769779260000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 53776.6, "quote_volume": 5098.02168, "trades": 9, "taker_buy_volume": 53776.6, "taker_buy_quote": 5098.02168}, {"ts": 1769779320000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 18474.5, "quote_volume": 1753.18966, "trades": 6, "taker_buy_volume": 18070.6, "taker_buy_quote": 1714.89994}, {"ts": 1769779380000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 52055.1, "quote_volume": 4934.37255, "trades": 17, "taker_buy_volume": 116.0, "taker_buy_quote": 11.0084}, {"ts": 1769779440000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 10829.6, "quote_volume": 1025.57902, "trades": 4, "taker_buy_volume": 159.0, "taker_buy_quote": 15.0732}, {"ts": 1769779500000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 63018.3, "quote_volume": 5967.71575, "trades": 36, "taker_buy_volume": 35347.9, "taker_buy_quote": 3347.44613}, {"ts": 1769779560000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5764.8, "quote_volume": 545.94231, "trades": 11, "taker_buy_volume": 4349.5, "taker_buy_quote": 411.9134}, {"ts": 1769779620000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 967.4, "quote_volume": 91.65057, "trades": 4, "taker_buy_volume": 377.9, "taker_buy_quote": 35.82492}, {"ts": 1769779680000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 73173.2, "quote_volume": 6932.62073, "trades": 26, "taker_buy_volume": 32086.9, "taker_buy_quote": 3041.74812}, {"ts": 1769779740000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 5305.1, "quote_volume": 502.09246, "trades": 9, "taker_buy_volume": 2300.0, "taker_buy_quote": 217.81}, {"ts": 1769779800000, "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.0945, "volume": 2291736.4, "quote_volume": 216212.61089, "trades": 479, "taker_buy_volume": 892309.6, "taker_buy_quote": 84214.671}, {"ts": 1769779860000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 181578.2, "quote_volume": 17165.5885, "trades": 92, "taker_buy_volume": 53353.1, "taker_buy_quote": 5043.02047}, {"ts": 1769779920000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 34065.1, "quote_volume": 3221.85345, "trades": 48, "taker_buy_volume": 24299.8, "taker_buy_quote": 2298.50161}, {"ts": 1769779980000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 89936.4, "quote_volume": 8511.7473, "trades": 30, "taker_buy_volume": 68933.0, "taker_buy_quote": 6526.11649}, {"ts": 1769780040000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 85140.9, "quote_volume": 8062.76975, "trades": 38, "taker_buy_volume": 47362.9, "taker_buy_quote": 4485.26663}, {"ts": 1769780100000, "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.0948, "volume": 195380.2, "quote_volume": 18545.2178, "trades": 65, "taker_buy_volume": 154745.0, "taker_buy_quote": 14688.94922}, {"ts": 1769780160000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2158.3, "quote_volume": 204.57139, "trades": 12, "taker_buy_volume": 1071.6, "taker_buy_quote": 101.58768}, {"ts": 1769780220000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 400963.4, "quote_volume": 37969.38011, "trades": 78, "taker_buy_volume": 292363.4, "taker_buy_quote": 27686.82243}, {"ts": 1769780280000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 73625.8, "quote_volume": 6970.5859, "trades": 36, "taker_buy_volume": 40146.2, "taker_buy_quote": 3801.84514}, {"ts": 1769780340000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 30638.0, "quote_volume": 2894.21465, "trades": 24, "taker_buy_volume": 5694.1, "taker_buy_quote": 538.10303}, {"ts": 1769780400000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 8904.4, "quote_volume": 841.49744, "trades": 12, "taker_buy_volume": 8482.4, "taker_buy_quote": 801.61844}, {"ts": 1769780460000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 92012.4, "quote_volume": 8692.58865, "trades": 25, "taker_buy_volume": 328.1, "taker_buy_quote": 31.02661}, {"ts": 1769780520000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 91947.0, "quote_volume": 8679.95545, "trades": 33, "taker_buy_volume": 45860.9, "taker_buy_quote": 4329.42761}, {"ts": 1769780580000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 146638.7, "quote_volume": 13857.30394, "trades": 19, "taker_buy_volume": 145135.0, "taker_buy_quote": 13715.32327}, {"ts": 1769780640000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0946, "volume": 120926.1, "quote_volume": 11439.75533, "trades": 28, "taker_buy_volume": 113901.6, "taker_buy_quote": 10775.25926}, {"ts": 1769780700000, "open": 0.0946, "high": 0.0946, "low": 0.0943, "close": 0.0943, "volume": 128769.3, "quote_volume": 12161.96407, "trades": 34, "taker_buy_volume": 20592.1, "taker_buy_quote": 1944.04472}, {"ts": 1769780760000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 24543.4, "quote_volume": 2317.09559, "trades": 22, "taker_buy_volume": 22691.8, "taker_buy_quote": 2142.30455}, {"ts": 1769780820000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 66940.7, "quote_volume": 6308.49325, "trades": 25, "taker_buy_volume": 2339.3, "taker_buy_quote": 220.82143}, {"ts": 1769780880000, "open": 0.0943, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 76718.8, "quote_volume": 7231.90834, "trades": 34, "taker_buy_volume": 60371.4, "taker_buy_quote": 5693.02302}, {"ts": 1769780940000, "open": 0.0942, "high": 0.0942, "low": 0.0939, "close": 0.094, "volume": 460593.3, "quote_volume": 43322.98572, "trades": 92, "taker_buy_volume": 173208.6, "taker_buy_quote": 16291.70214}, {"ts": 1769781000000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 25834.0, "quote_volume": 2428.446, "trades": 26, "taker_buy_volume": 24753.4, "taker_buy_quote": 2326.8696}, {"ts": 1769781060000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 13297.0, "quote_volume": 1249.87887, "trades": 22, "taker_buy_volume": 12473.1, "taker_buy_quote": 1172.4714}, {"ts": 1769781120000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 5465.0, "quote_volume": 513.24922, "trades": 7, "taker_buy_volume": 97.1, "taker_buy_quote": 9.1274}, {"ts": 1769781180000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 4795.6, "quote_volume": 450.33982, "trades": 17, "taker_buy_volume": 329.8, "taker_buy_quote": 31.0012}, {"ts": 1769781240000, "open": 0.0939, "high": 0.094, "low": 0.0937, "close": 0.0939, "volume": 245526.9, "quote_volume": 23032.71755, "trades": 89, "taker_buy_volume": 76938.4, "taker_buy_quote": 7223.60527}, {"ts": 1769781300000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 99930.9, "quote_volume": 9373.67333, "trades": 33, "taker_buy_volume": 3251.6, "taker_buy_quote": 305.15499}, {"ts": 1769781360000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 1149.1, "quote_volume": 107.8109, "trades": 5, "taker_buy_volume": 918.4, "taker_buy_quote": 86.17124}, {"ts": 1769781420000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 3289.5, "quote_volume": 308.62921, "trades": 6, "taker_buy_volume": 741.1, "taker_buy_quote": 69.58929}, {"ts": 1769781480000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 27588.5, "quote_volume": 2587.97914, "trades": 19, "taker_buy_volume": 1778.4, "taker_buy_quote": 166.99176}, {"ts": 1769781540000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 148409.2, "quote_volume": 13934.87218, "trades": 53, "taker_buy_volume": 122522.6, "taker_buy_quote": 11504.87771}, {"ts": 1769781600000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 167733.9, "quote_volume": 15766.07591, "trades": 58, "taker_buy_volume": 135368.3, "taker_buy_quote": 12724.74561}, {"ts": 1769781660000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 96828.9, "quote_volume": 9117.8059, "trades": 39, "taker_buy_volume": 79893.0, "taker_buy_quote": 7522.48829}, {"ts": 1769781720000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 48026.6, "quote_volume": 4523.15004, "trades": 24, "taker_buy_volume": 28301.8, "taker_buy_quote": 2666.02956}, {"ts": 1769781780000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 29457.5, "quote_volume": 2774.92005, "trades": 38, "taker_buy_volume": 3410.9, "taker_buy_quote": 321.33033}, {"ts": 1769781840000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 43444.0, "quote_volume": 4092.43649, "trades": 31, "taker_buy_volume": 16419.8, "taker_buy_quote": 1546.75685}, {"ts": 1769781900000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 101321.3, "quote_volume": 9557.06171, "trades": 30, "taker_buy_volume": 100827.8, "taker_buy_quote": 9510.49227}, {"ts": 1769781960000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 81259.8, "quote_volume": 7663.87099, "trades": 33, "taker_buy_volume": 2405.0, "taker_buy_quote": 227.00502}, {"ts": 1769782020000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 87482.9, "quote_volume": 8249.63747, "trades": 45, "taker_buy_volume": 68054.3, "taker_buy_quote": 6417.52049}, {"ts": 1769782080000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 28261.6, "quote_volume": 2663.83557, "trades": 25, "taker_buy_volume": 337.5, "taker_buy_quote": 31.80948}, {"ts": 1769782140000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1433.2, "quote_volume": 135.08641, "trades": 6, "taker_buy_volume": 789.7, "taker_buy_quote": 74.46871}, {"ts": 1769782200000, "open": 0.0943, "high": 0.0946, "low": 0.0942, "close": 0.0946, "volume": 253184.5, "quote_volume": 23897.38474, "trades": 76, "taker_buy_volume": 253029.7, "taker_buy_quote": 23882.80258}, {"ts": 1769782260000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 28183.1, "quote_volume": 2663.44095, "trades": 51, "taker_buy_volume": 11062.5, "taker_buy_quote": 1045.54425}, {"ts": 1769782320000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 60657.8, "quote_volume": 5732.5316, "trades": 37, "taker_buy_volume": 40825.4, "taker_buy_quote": 3858.3768}, {"ts": 1769782380000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 25712.1, "quote_volume": 2427.22224, "trades": 21, "taker_buy_volume": 3512.6, "taker_buy_quote": 331.58944}, {"ts": 1769782440000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 203619.1, "quote_volume": 19201.14223, "trades": 77, "taker_buy_volume": 156442.1, "taker_buy_quote": 14752.51016}, {"ts": 1769782500000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0942, "volume": 88873.5, "quote_volume": 8369.70134, "trades": 53, "taker_buy_volume": 59933.1, "taker_buy_quote": 5645.92959}, {"ts": 1769782560000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 103254.2, "quote_volume": 9726.54564, "trades": 15, "taker_buy_volume": 2311.5, "taker_buy_quote": 217.7433}, {"ts": 1769782620000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 18596.9, "quote_volume": 1749.96829, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782680000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 147447.1, "quote_volume": 13880.10884, "trades": 39, "taker_buy_volume": 144143.6, "taker_buy_quote": 13569.24949}, {"ts": 1769782740000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 673.4, "quote_volume": 63.44277, "trades": 5, "taker_buy_volume": 84.9, "taker_buy_quote": 8.00607}, {"ts": 1769782800000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 7052.4, "quote_volume": 664.33608, "trades": 23, "taker_buy_volume": 1571.4, "taker_buy_quote": 148.02588}, {"ts": 1769782860000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 73327.6, "quote_volume": 6913.14531, "trades": 24, "taker_buy_volume": 73071.6, "taker_buy_quote": 6889.03011}, {"ts": 1769782920000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 197703.6, "quote_volume": 18658.91012, "trades": 53, "taker_buy_volume": 164792.8, "taker_buy_quote": 15555.37125}, {"ts": 1769782980000, "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 80859.8, "quote_volume": 7623.14605, "trades": 47, "taker_buy_volume": 2955.1, "taker_buy_quote": 278.85527}, {"ts": 1769783040000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 10089.6, "quote_volume": 951.85835, "trades": 27, "taker_buy_volume": 5258.4, "taker_buy_quote": 496.27619}, {"ts": 1769783100000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 18865.0, "quote_volume": 1778.93519, "trades": 13, "taker_buy_volume": 9685.9, "taker_buy_quote": 913.38752}, {"ts": 1769783160000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 9854.1, "quote_volume": 929.20692, "trades": 7, "taker_buy_volume": 9507.0, "taker_buy_quote": 896.5101}, {"ts": 1769783220000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 43181.6, "quote_volume": 4071.99953, "trades": 37, "taker_buy_volume": 42928.1, "taker_buy_quote": 4048.11983}, {"ts": 1769783280000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 73380.7, "quote_volume": 6918.77086, "trades": 30, "taker_buy_volume": 16973.4, "taker_buy_quote": 1600.60007}, {"ts": 1769783340000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 13756.0, "quote_volume": 1298.53681, "trades": 10, "taker_buy_volume": 13460.1, "taker_buy_quote": 1270.63344}, {"ts": 1769783400000, "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0946, "volume": 381119.3, "quote_volume": 36045.44371, "trades": 162, "taker_buy_volume": 346550.2, "taker_buy_quote": 32776.31244}, {"ts": 1769783460000, "open": 0.0946, "high": 0.0946, "low": 0.0942, "close": 0.0942, "volume": 337919.0, "quote_volume": 31881.1927, "trades": 133, "taker_buy_volume": 158032.6, "taker_buy_quote": 14911.17337}, {"ts": 1769783520000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 167415.5, "quote_volume": 15819.88713, "trades": 129, "taker_buy_volume": 150514.8, "taker_buy_quote": 14222.83419}, {"ts": 1769783580000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0949, "volume": 57018.1, "quote_volume": 5403.63757, "trades": 43, "taker_buy_volume": 51079.5, "taker_buy_quote": 4841.20771}, {"ts": 1769783640000, "open": 0.095, "high": 0.0951, "low": 0.0946, "close": 0.0946, "volume": 88941.3, "quote_volume": 8446.58512, "trades": 89, "taker_buy_volume": 74003.3, "taker_buy_quote": 7028.02761}, {"ts": 1769783700000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 56043.9, "quote_volume": 5303.2105, "trades": 36, "taker_buy_volume": 38053.9, "taker_buy_quote": 3599.98281}, {"ts": 1769783760000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2877.0, "quote_volume": 272.2281, "trades": 37, "taker_buy_volume": 501.3, "taker_buy_quote": 47.42298}, {"ts": 1769783820000, "open": 0.0945, "high": 0.0947, "low": 0.0945, "close": 0.0947, "volume": 45365.3, "quote_volume": 4287.6106, "trades": 28, "taker_buy_volume": 5763.5, "taker_buy_quote": 545.22152}, {"ts": 1769783880000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 57252.3, "quote_volume": 5423.49836, "trades": 34, "taker_buy_volume": 16269.6, "taker_buy_quote": 1542.35808}, {"ts": 1769783940000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 71140.1, "quote_volume": 6744.05898, "trades": 23, "taker_buy_volume": 66721.4, "taker_buy_quote": 6325.19954}, {"ts": 1769784000000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 57327.5, "quote_volume": 5438.90269, "trades": 40, "taker_buy_volume": 47161.9, "taker_buy_quote": 4474.50616}, {"ts": 1769784060000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 70033.6, "quote_volume": 6626.65166, "trades": 31, "taker_buy_volume": 65721.9, "taker_buy_quote": 6218.79137}, {"ts": 1769784120000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 33495.7, "quote_volume": 3177.82112, "trades": 50, "taker_buy_volume": 7063.3, "taker_buy_quote": 670.30948}, {"ts": 1769784180000, "open": 0.0948, "high": 0.0952, "low": 0.0948, "close": 0.0952, "volume": 581719.5, "quote_volume": 55310.89164, "trades": 208, "taker_buy_volume": 386406.3, "taker_buy_quote": 36735.40551}, {"ts": 1769784240000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 38324.2, "quote_volume": 3646.89695, "trades": 28, "taker_buy_volume": 13673.1, "taker_buy_quote": 1300.31181}, {"ts": 1769784300000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 183920.6, "quote_volume": 17520.51749, "trades": 69, "taker_buy_volume": 129569.1, "taker_buy_quote": 12345.00885}, {"ts": 1769784360000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 181342.9, "quote_volume": 17206.54346, "trades": 63, "taker_buy_volume": 48147.8, "taker_buy_quote": 4567.75538}, {"ts": 1769784420000, "open": 0.0947, "high": 0.095, "low": 0.0946, "close": 0.0949, "volume": 93247.2, "quote_volume": 8834.45938, "trades": 80, "taker_buy_volume": 84131.9, "taker_buy_quote": 7970.9049}, {"ts": 1769784480000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 22066.9, "quote_volume": 2089.76662, "trades": 68, "taker_buy_volume": 17146.8, "taker_buy_quote": 1623.81147}, {"ts": 1769784540000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 12114.3, "quote_volume": 1147.65141, "trades": 51, "taker_buy_volume": 5629.0, "taker_buy_quote": 533.14807}, {"ts": 1769784600000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 93160.0, "quote_volume": 8828.6274, "trades": 61, "taker_buy_volume": 88177.0, "taker_buy_quote": 8357.0808}, {"ts": 1769784660000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 140069.6, "quote_volume": 13278.46825, "trades": 73, "taker_buy_volume": 44135.8, "taker_buy_quote": 4184.07384}, {"ts": 1769784720000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 710638.7, "quote_volume": 67150.89912, "trades": 79, "taker_buy_volume": 26197.0, "taker_buy_quote": 2471.01176}, {"ts": 1769784780000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 52627.0, "quote_volume": 4962.7261, "trades": 79, "taker_buy_volume": 44490.7, "taker_buy_quote": 4195.47301}, {"ts": 1769784840000, "open": 0.0943, "high": 0.0944, "low": 0.0941, "close": 0.0944, "volume": 381304.8, "quote_volume": 35923.4409, "trades": 158, "taker_buy_volume": 241201.7, "taker_buy_quote": 22726.48026}, {"ts": 1769784900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 47743.0, "quote_volume": 4506.9392, "trades": 40, "taker_buy_volume": 8274.6, "taker_buy_quote": 781.12224}, {"ts": 1769784960000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 35485.8, "quote_volume": 3346.29022, "trades": 49, "taker_buy_volume": 30459.8, "taker_buy_quote": 2872.35914}, {"ts": 1769785020000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 173779.3, "quote_volume": 16357.6288, "trades": 112, "taker_buy_volume": 105070.7, "taker_buy_quote": 9891.4509}, {"ts": 1769785080000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 3204.6, "quote_volume": 301.8491, "trades": 6, "taker_buy_volume": 2794.4, "taker_buy_quote": 263.23248}, {"ts": 1769785140000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 20502.6, "quote_volume": 1931.34492, "trades": 9, "taker_buy_volume": 20502.6, "taker_buy_quote": 1931.34492}, {"ts": 1769785200000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 74955.3, "quote_volume": 7068.81523, "trades": 74, "taker_buy_volume": 72540.2, "taker_buy_quote": 6841.03539}, {"ts": 1769785260000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 53295.1, "quote_volume": 5030.77606, "trades": 31, "taker_buy_volume": 51673.4, "taker_buy_quote": 4877.90375}, {"ts": 1769785320000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 45801.2, "quote_volume": 4323.20419, "trades": 27, "taker_buy_volume": 44394.3, "taker_buy_quote": 4190.44706}, {"ts": 1769785380000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 75141.5, "quote_volume": 7098.11527, "trades": 58, "taker_buy_volume": 67534.4, "taker_buy_quote": 6379.67996}, {"ts": 1769785440000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 131536.6, "quote_volume": 12416.32153, "trades": 67, "taker_buy_volume": 17601.9, "taker_buy_quote": 1663.17825}, {"ts": 1769785500000, "open": 0.0944, "high": 0.0947, "low": 0.0944, "close": 0.0947, "volume": 156278.2, "quote_volume": 14776.96109, "trades": 47, "taker_buy_volume": 155706.3, "taker_buy_quote": 14722.9236}, {"ts": 1769785560000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 15236.4, "quote_volume": 1443.01395, "trades": 38, "taker_buy_volume": 14113.6, "taker_buy_quote": 1336.68479}, {"ts": 1769785620000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 5144.4, "quote_volume": 486.46987, "trades": 30, "taker_buy_volume": 2275.1, "taker_buy_quote": 215.13608}, {"ts": 1769785680000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 10859.8, "quote_volume": 1025.16512, "trades": 19, "taker_buy_volume": 3941.8, "taker_buy_quote": 372.10592}, {"ts": 1769785740000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0946, "volume": 145663.7, "quote_volume": 13750.0172, "trades": 68, "taker_buy_volume": 127692.0, "taker_buy_quote": 12054.41627}, {"ts": 1769785800000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 127181.3, "quote_volume": 11990.18548, "trades": 36, "taker_buy_volume": 55249.2, "taker_buy_quote": 5210.00721}, {"ts": 1769785860000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 39513.4, "quote_volume": 3728.22611, "trades": 36, "taker_buy_volume": 15664.7, "taker_buy_quote": 1477.43512}, {"ts": 1769785920000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 65485.0, "quote_volume": 6180.22032, "trades": 37, "taker_buy_volume": 7876.2, "taker_buy_quote": 743.90566}, {"ts": 1769785980000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 308481.7, "quote_volume": 29050.97323, "trades": 114, "taker_buy_volume": 201794.2, "taker_buy_quote": 19011.80161}, {"ts": 1769786040000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 495410.0, "quote_volume": 46532.97714, "trades": 133, "taker_buy_volume": 147484.6, "taker_buy_quote": 13857.63984}, {"ts": 1769786100000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 309994.3, "quote_volume": 29129.79763, "trades": 101, "taker_buy_volume": 257374.7, "taker_buy_quote": 24185.94092}, {"ts": 1769786160000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 73128.9, "quote_volume": 6880.47458, "trades": 46, "taker_buy_volume": 59209.3, "taker_buy_quote": 5571.15833}, {"ts": 1769786220000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 39290.8, "quote_volume": 3690.99195, "trades": 54, "taker_buy_volume": 32841.2, "taker_buy_quote": 3085.13363}, {"ts": 1769786280000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 122512.3, "quote_volume": 11484.93059, "trades": 45, "taker_buy_volume": 16481.8, "taker_buy_quote": 1545.99284}, {"ts": 1769786340000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 395792.8, "quote_volume": 37050.76653, "trades": 71, "taker_buy_volume": 29251.3, "taker_buy_quote": 2738.4693}, {"ts": 1769786400000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 298237.7, "quote_volume": 27881.73769, "trades": 157, "taker_buy_volume": 244021.1, "taker_buy_quote": 22816.22565}, {"ts": 1769786460000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 366311.0, "quote_volume": 34187.355, "trades": 184, "taker_buy_volume": 157396.5, "taker_buy_quote": 14689.86414}, {"ts": 1769786520000, "open": 0.0933, "high": 0.0936, "low": 0.0933, "close": 0.0936, "volume": 353434.5, "quote_volume": 33044.90632, "trades": 79, "taker_buy_volume": 298525.3, "taker_buy_quote": 27910.88068}, {"ts": 1769786580000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 66634.2, "quote_volume": 6240.5293, "trades": 39, "taker_buy_volume": 28675.3, "taker_buy_quote": 2686.33116}, {"ts": 1769786640000, "open": 0.0937, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 517851.6, "quote_volume": 48581.73883, "trades": 89, "taker_buy_volume": 486393.8, "taker_buy_quote": 45631.06702}, {"ts": 1769786700000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 8542.9, "quote_volume": 801.29303, "trades": 50, "taker_buy_volume": 8064.4, "taker_buy_quote": 756.44072}, {"ts": 1769786760000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0935, "volume": 201760.3, "quote_volume": 18867.5886, "trades": 122, "taker_buy_volume": 95097.3, "taker_buy_quote": 8892.80915}, {"ts": 1769786820000, "open": 0.0935, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 1143691.6, "quote_volume": 106851.08405, "trades": 255, "taker_buy_volume": 242849.2, "taker_buy_quote": 22692.75722}, {"ts": 1769786880000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 56668.6, "quote_volume": 5294.33561, "trades": 51, "taker_buy_volume": 55677.9, "taker_buy_quote": 5201.84453}, {"ts": 1769786940000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 15072.3, "quote_volume": 1407.75282, "trades": 20, "taker_buy_volume": 7182.0, "taker_buy_quote": 670.7988}, {"ts": 1769787000000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 31218.5, "quote_volume": 2914.13387, "trades": 41, "taker_buy_volume": 3023.2, "taker_buy_quote": 282.36688}, {"ts": 1769787060000, "open": 0.0934, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 218767.3, "quote_volume": 20389.87959, "trades": 77, "taker_buy_volume": 36468.1, "taker_buy_quote": 3403.52166}, {"ts": 1769787120000, "open": 0.0931, "high": 0.0933, "low": 0.0931, "close": 0.0933, "volume": 98403.0, "quote_volume": 9169.43702, "trades": 73, "taker_buy_volume": 68920.9, "taker_buy_quote": 6423.45557}, {"ts": 1769787180000, "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 161573.6, "quote_volume": 15094.69252, "trades": 79, "taker_buy_volume": 155634.9, "taker_buy_quote": 14539.55795}, {"ts": 1769787240000, "open": 0.0938, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 145240.4, "quote_volume": 13645.60798, "trades": 79, "taker_buy_volume": 83093.6, "taker_buy_quote": 7809.95917}, {"ts": 1769787300000, "open": 0.0941, "high": 0.0946, "low": 0.094, "close": 0.0944, "volume": 168100.7, "quote_volume": 15876.98082, "trades": 115, "taker_buy_volume": 124801.0, "taker_buy_quote": 11786.27165}, {"ts": 1769787360000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 44887.2, "quote_volume": 4238.03212, "trades": 93, "taker_buy_volume": 33305.1, "taker_buy_quote": 3144.71368}, {"ts": 1769787420000, "open": 0.0943, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 3818.0, "quote_volume": 360.32756, "trades": 23, "taker_buy_volume": 2730.8, "taker_buy_quote": 257.79917}, {"ts": 1769787480000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 37593.3, "quote_volume": 3552.50613, "trades": 62, "taker_buy_volume": 35258.6, "taker_buy_quote": 3331.9377}, {"ts": 1769787540000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 4861.5, "quote_volume": 458.89467, "trades": 28, "taker_buy_volume": 3452.5, "taker_buy_quote": 325.916}, {"ts": 1769787600000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0945, "volume": 191941.5, "quote_volume": 18154.854, "trades": 122, "taker_buy_volume": 95340.0, "taker_buy_quote": 9019.56289}, {"ts": 1769787660000, "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0942, "volume": 53049.1, "quote_volume": 5000.49831, "trades": 29, "taker_buy_volume": 10566.3, "taker_buy_quote": 998.51535}, {"ts": 1769787720000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 18121.3, "quote_volume": 1708.76015, "trades": 53, "taker_buy_volume": 5950.2, "taker_buy_quote": 561.06819}, {"ts": 1769787780000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 2057.0, "quote_volume": 193.93875, "trades": 16, "taker_buy_volume": 1430.5, "taker_buy_quote": 134.89615}, {"ts": 1769787840000, "open": 0.0942, "high": 0.0945, "low": 0.0942, "close": 0.0945, "volume": 252758.0, "quote_volume": 23854.94317, "trades": 84, "taker_buy_volume": 167876.0, "taker_buy_quote": 15836.5088}, {"ts": 1769787900000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 27845.4, "quote_volume": 2628.35315, "trades": 38, "taker_buy_volume": 13819.0, "taker_buy_quote": 1304.5136}, {"ts": 1769787960000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 76088.9, "quote_volume": 7190.09207, "trades": 28, "taker_buy_volume": 10606.9, "taker_buy_quote": 1002.75926}, {"ts": 1769788020000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 21199.1, "quote_volume": 2001.15536, "trades": 28, "taker_buy_volume": 17679.4, "taker_buy_quote": 1668.93536}, {"ts": 1769788080000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9823.2, "quote_volume": 927.31008, "trades": 29, "taker_buy_volume": 8620.0, "taker_buy_quote": 813.728}, {"ts": 1769788140000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 6010.8, "quote_volume": 566.8121, "trades": 20, "taker_buy_volume": 3585.8, "taker_buy_quote": 338.15156}, {"ts": 1769788200000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0944, "volume": 6569.1, "quote_volume": 618.93963, "trades": 12, "taker_buy_volume": 1219.2, "taker_buy_quote": 114.97905}, {"ts": 1769788260000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 9188.7, "quote_volume": 866.49335, "trades": 24, "taker_buy_volume": 7864.1, "taker_buy_quote": 741.59525}, {"ts": 1769788320000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 43415.8, "quote_volume": 4094.11784, "trades": 29, "taker_buy_volume": 18884.3, "taker_buy_quote": 1780.84245}, {"ts": 1769788380000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 1853.5, "quote_volume": 174.87972, "trades": 10, "taker_buy_volume": 1341.4, "taker_buy_quote": 126.60035}, {"ts": 1769788440000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 5584.8, "quote_volume": 526.2942, "trades": 19, "taker_buy_volume": 2060.4, "taker_buy_quote": 194.29572}, {"ts": 1769788500000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 53339.7, "quote_volume": 5029.94431, "trades": 18, "taker_buy_volume": 3943.1, "taker_buy_quote": 371.84493}, {"ts": 1769788560000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.094, "volume": 93524.6, "quote_volume": 8809.10112, "trades": 33, "taker_buy_volume": 53377.5, "taker_buy_quote": 5028.1605}, {"ts": 1769788620000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 30866.4, "quote_volume": 2901.43097, "trades": 25, "taker_buy_volume": 1537.0, "taker_buy_quote": 144.48864}, {"ts": 1769788680000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 31191.2, "quote_volume": 2929.93377, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788740000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 38262.2, "quote_volume": 3596.51622, "trades": 22, "taker_buy_volume": 7434.6, "taker_buy_quote": 698.8524}, {"ts": 1769788800000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 106771.7, "quote_volume": 10025.84064, "trades": 45, "taker_buy_volume": 30305.6, "taker_buy_quote": 2845.69584}, {"ts": 1769788860000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 71319.8, "quote_volume": 6695.15895, "trades": 38, "taker_buy_volume": 24823.5, "taker_buy_quote": 2331.29396}, {"ts": 1769788920000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 92120.2, "quote_volume": 8651.31265, "trades": 21, "taker_buy_volume": 12258.7, "taker_buy_quote": 1152.3178}, {"ts": 1769788980000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 26573.3, "quote_volume": 2495.21036, "trades": 17, "taker_buy_volume": 10111.9, "taker_buy_quote": 949.50741}, {"ts": 1769789040000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 216786.6, "quote_volume": 20294.41364, "trades": 104, "taker_buy_volume": 60535.4, "taker_buy_quote": 5666.24138}, {"ts": 1769789100000, "open": 0.0936, "high": 0.0937, "low": 0.0935, "close": 0.0937, "volume": 72143.8, "quote_volume": 6752.6592, "trades": 18, "taker_buy_volume": 70791.9, "taker_buy_quote": 6626.22844}, {"ts": 1769789160000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 4303.8, "quote_volume": 403.52362, "trades": 20, "taker_buy_volume": 3991.5, "taker_buy_quote": 374.23917}, {"ts": 1769789220000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 53889.4, "quote_volume": 5062.9846, "trades": 59, "taker_buy_volume": 27199.1, "taker_buy_quote": 2555.65364}, {"ts": 1769789280000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 38944.6, "quote_volume": 3656.05591, "trades": 82, "taker_buy_volume": 21377.7, "taker_buy_quote": 2006.64042}, {"ts": 1769789340000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 14841.1, "quote_volume": 1393.5226, "trades": 28, "taker_buy_volume": 8575.4, "taker_buy_quote": 805.23006}, {"ts": 1769789400000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0938, "volume": 273399.8, "quote_volume": 25657.0217, "trades": 84, "taker_buy_volume": 167720.5, "taker_buy_quote": 15743.73052}, {"ts": 1769789460000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 35209.9, "quote_volume": 3306.20961, "trades": 17, "taker_buy_volume": 34931.9, "taker_buy_quote": 3280.10541}, {"ts": 1769789520000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 49347.4, "quote_volume": 4632.73405, "trades": 48, "taker_buy_volume": 9871.8, "taker_buy_quote": 926.96202}, {"ts": 1769789580000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 66550.8, "quote_volume": 6255.7174, "trades": 32, "taker_buy_volume": 59671.5, "taker_buy_quote": 5609.121}, {"ts": 1769789640000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 54654.8, "quote_volume": 5134.2144, "trades": 23, "taker_buy_volume": 1298.0, "taker_buy_quote": 122.012}, {"ts": 1769789700000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 87290.2, "quote_volume": 8205.08761, "trades": 35, "taker_buy_volume": 74327.2, "taker_buy_quote": 6986.7568}, {"ts": 1769789760000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 146294.9, "quote_volume": 13734.23108, "trades": 32, "taker_buy_volume": 186.3, "taker_buy_quote": 17.50315}, {"ts": 1769789820000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 52241.1, "quote_volume": 4899.84999, "trades": 23, "taker_buy_volume": 36340.4, "taker_buy_quote": 3408.74123}, {"ts": 1769789880000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 167357.0, "quote_volume": 15691.92754, "trades": 107, "taker_buy_volume": 83185.6, "taker_buy_quote": 7797.00116}, {"ts": 1769789940000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5771.0, "quote_volume": 541.27999, "trades": 24, "taker_buy_volume": 3458.3, "taker_buy_quote": 324.38854}, {"ts": 1769790000000, "open": 0.0939, "high": 0.0939, "low": 0.0936, "close": 0.0937, "volume": 422998.4, "quote_volume": 39672.55923, "trades": 116, "taker_buy_volume": 133727.8, "taker_buy_quote": 12541.58027}, {"ts": 1769790060000, "open": 0.0937, "high": 0.0937, "low": 0.0934, "close": 0.0934, "volume": 392985.5, "quote_volume": 36778.76524, "trades": 108, "taker_buy_volume": 140855.6, "taker_buy_quote": 13193.49259}, {"ts": 1769790120000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0934, "volume": 86326.7, "quote_volume": 8061.38017, "trades": 65, "taker_buy_volume": 55584.5, "taker_buy_quote": 5191.5923}, {"ts": 1769790180000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0933, "volume": 233911.0, "quote_volume": 21864.77444, "trades": 64, "taker_buy_volume": 161970.2, "taker_buy_quote": 15143.18547}, {"ts": 1769790240000, "open": 0.0933, "high": 0.0934, "low": 0.0932, "close": 0.0932, "volume": 66674.1, "quote_volume": 6220.85269, "trades": 54, "taker_buy_volume": 38426.4, "taker_buy_quote": 3585.353}, {"ts": 1769790300000, "open": 0.0932, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 122400.4, "quote_volume": 11414.82006, "trades": 84, "taker_buy_volume": 54171.8, "taker_buy_quote": 5050.58445}, {"ts": 1769790360000, "open": 0.0933, "high": 0.0933, "low": 0.0932, "close": 0.0933, "volume": 3848.4, "quote_volume": 358.99294, "trades": 15, "taker_buy_volume": 3220.6, "taker_buy_quote": 300.48198}, {"ts": 1769790420000, "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0938, "volume": 143978.5, "quote_volume": 13451.86718, "trades": 81, "taker_buy_volume": 66701.9, "taker_buy_quote": 6234.77247}, {"ts": 1769790480000, "open": 0.0937, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 240778.7, "quote_volume": 22611.71841, "trades": 83, "taker_buy_volume": 110861.4, "taker_buy_quote": 10413.06572}, {"ts": 1769790540000, "open": 0.094, "high": 0.0941, "low": 0.0939, "close": 0.094, "volume": 135625.2, "quote_volume": 12754.01299, "trades": 57, "taker_buy_volume": 123123.6, "taker_buy_quote": 11578.86583}, {"ts": 1769790600000, "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 240174.8, "quote_volume": 22561.92137, "trades": 71, "taker_buy_volume": 201719.9, "taker_buy_quote": 18949.89255}, {"ts": 1769790660000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 21391.1, "quote_volume": 2012.88129, "trades": 30, "taker_buy_volume": 6913.5, "taker_buy_quote": 650.56035}, {"ts": 1769790720000, "open": 0.094, "high": 0.0944, "low": 0.0939, "close": 0.0943, "volume": 689054.1, "quote_volume": 64915.20134, "trades": 103, "taker_buy_volume": 592982.1, "taker_buy_quote": 55860.77598}, {"ts": 1769790780000, "open": 0.0943, "high": 0.0945, "low": 0.0941, "close": 0.0941, "volume": 75871.1, "quote_volume": 7160.04085, "trades": 58, "taker_buy_volume": 27093.8, "taker_buy_quote": 2559.42978}, {"ts": 1769790840000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0941, "volume": 4304.9, "quote_volume": 405.69583, "trades": 16, "taker_buy_volume": 2243.3, "taker_buy_quote": 211.52642}, {"ts": 1769790900000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 40557.9, "quote_volume": 3823.44933, "trades": 40, "taker_buy_volume": 4002.8, "taker_buy_quote": 376.89419}, {"ts": 1769790960000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 17883.4, "quote_volume": 1686.3761, "trades": 20, "taker_buy_volume": 15898.6, "taker_buy_quote": 1499.23798}, {"ts": 1769791020000, "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0947, "volume": 355078.2, "quote_volume": 33607.71497, "trades": 133, "taker_buy_volume": 147165.5, "taker_buy_quote": 13938.00958}, {"ts": 1769791080000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 78577.5, "quote_volume": 7439.6715, "trades": 50, "taker_buy_volume": 6132.7, "taker_buy_quote": 580.39807}, {"ts": 1769791140000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 18981.0, "quote_volume": 1792.84677, "trades": 30, "taker_buy_volume": 2666.0, "taker_buy_quote": 251.99966}, {"ts": 1769791200000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 13263.8, "quote_volume": 1253.40103, "trades": 38, "taker_buy_volume": 3492.1, "taker_buy_quote": 330.0257}, {"ts": 1769791260000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 4805.7, "quote_volume": 454.49732, "trades": 43, "taker_buy_volume": 3120.7, "taker_buy_quote": 295.12366}, {"ts": 1769791320000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 8511.3, "quote_volume": 803.91851, "trades": 27, "taker_buy_volume": 1840.9, "taker_buy_quote": 173.93738}, {"ts": 1769791380000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 22092.9, "quote_volume": 2087.94376, "trades": 22, "taker_buy_volume": 17234.8, "taker_buy_quote": 1629.06486}, {"ts": 1769791440000, "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0944, "volume": 102283.2, "quote_volume": 9675.39874, "trades": 49, "taker_buy_volume": 35907.9, "taker_buy_quote": 3396.80292}, {"ts": 1769791500000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 67458.3, "quote_volume": 6368.20378, "trades": 53, "taker_buy_volume": 58288.1, "taker_buy_quote": 5502.6219}, {"ts": 1769791560000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 61697.2, "quote_volume": 5817.4523, "trades": 34, "taker_buy_volume": 17274.9, "taker_buy_quote": 1629.30819}, {"ts": 1769791620000, "open": 0.0942, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 103847.5, "quote_volume": 9769.13746, "trades": 44, "taker_buy_volume": 5738.2, "taker_buy_quote": 540.36559}, {"ts": 1769791680000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 21724.8, "quote_volume": 2043.0919, "trades": 51, "taker_buy_volume": 16021.6, "taker_buy_quote": 1506.78355}, {"ts": 1769791740000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 32793.5, "quote_volume": 3082.54039, "trades": 32, "taker_buy_volume": 23659.8, "taker_buy_quote": 2224.0212}, {"ts": 1769791800000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 292.0, "quote_volume": 27.4188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769791860000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 80809.8, "quote_volume": 7585.85709, "trades": 37, "taker_buy_volume": 8830.1, "taker_buy_quote": 829.14639}, {"ts": 1769791920000, "open": 0.0939, "high": 0.0941, "low": 0.0938, "close": 0.0941, "volume": 283638.3, "quote_volume": 26622.41179, "trades": 52, "taker_buy_volume": 77183.1, "taker_buy_quote": 7256.82651}, {"ts": 1769791980000, "open": 0.0942, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 97246.9, "quote_volume": 9175.46409, "trades": 53, "taker_buy_volume": 31978.8, "taker_buy_quote": 3018.33321}, {"ts": 1769792040000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 31858.8, "quote_volume": 3004.33648, "trades": 31, "taker_buy_volume": 13503.4, "taker_buy_quote": 1273.47843}, {"ts": 1769792100000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 69248.1, "quote_volume": 6524.5406, "trades": 36, "taker_buy_volume": 29366.2, "taker_buy_quote": 2767.66562}, {"ts": 1769792160000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 4630.4, "quote_volume": 435.70922, "trades": 11, "taker_buy_volume": 3912.7, "taker_buy_quote": 368.19676}, {"ts": 1769792220000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 280.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792280000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 117159.1, "quote_volume": 11002.55213, "trades": 34, "taker_buy_volume": 241.4, "taker_buy_quote": 22.6916}, {"ts": 1769792340000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 5099.7, "quote_volume": 479.29817, "trades": 9, "taker_buy_volume": 3730.8, "taker_buy_quote": 350.6952}, {"ts": 1769792400000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 49757.6, "quote_volume": 4678.69381, "trades": 43, "taker_buy_volume": 25867.3, "taker_buy_quote": 2432.85761}, {"ts": 1769792460000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 105073.8, "quote_volume": 9866.39612, "trades": 58, "taker_buy_volume": 85274.5, "taker_buy_quote": 8007.27555}, {"ts": 1769792520000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0939, "volume": 66244.5, "quote_volume": 6220.01215, "trades": 27, "taker_buy_volume": 3855.5, "taker_buy_quote": 362.03145}, {"ts": 1769792580000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 18152.3, "quote_volume": 1704.4431, "trades": 27, "taker_buy_volume": 5040.4, "taker_buy_quote": 473.29356}, {"ts": 1769792640000, "open": 0.0938, "high": 0.0939, "low": 0.0937, "close": 0.0939, "volume": 100468.4, "quote_volume": 9430.70345, "trades": 47, "taker_buy_volume": 29192.9, "taker_buy_quote": 2738.41177}, {"ts": 1769792700000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 17258.3, "quote_volume": 1619.08273, "trades": 23, "taker_buy_volume": 14288.1, "taker_buy_quote": 1340.34132}, {"ts": 1769792760000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 12801.1, "quote_volume": 1200.71165, "trades": 14, "taker_buy_volume": 5128.8, "taker_buy_quote": 481.08144}, {"ts": 1769792820000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 8967.7, "quote_volume": 841.14425, "trades": 15, "taker_buy_volume": 553.2, "taker_buy_quote": 51.89016}, {"ts": 1769792880000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 38369.9, "quote_volume": 3599.06587, "trades": 14, "taker_buy_volume": 38062.4, "taker_buy_quote": 3570.25312}, {"ts": 1769792940000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 92755.4, "quote_volume": 8706.56796, "trades": 30, "taker_buy_volume": 6433.1, "taker_buy_quote": 603.64239}, {"ts": 1769793000000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.094, "volume": 16348.5, "quote_volume": 1535.14751, "trades": 27, "taker_buy_volume": 10183.3, "taker_buy_quote": 956.24375}, {"ts": 1769793060000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 88866.8, "quote_volume": 8351.48763, "trades": 48, "taker_buy_volume": 73169.1, "taker_buy_quote": 6877.32612}, {"ts": 1769793120000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 16871.4, "quote_volume": 1585.61137, "trades": 31, "taker_buy_volume": 3581.6, "taker_buy_quote": 336.6704}, {"ts": 1769793180000, "open": 0.094, "high": 0.094, "low": 0.0938, "close": 0.0939, "volume": 7493.5, "quote_volume": 703.63876, "trades": 21, "taker_buy_volume": 511.4, "taker_buy_quote": 48.04399}, {"ts": 1769793240000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0937, "volume": 85528.5, "quote_volume": 8030.89431, "trades": 40, "taker_buy_volume": 15821.7, "taker_buy_quote": 1485.65763}, {"ts": 1769793300000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 15037.6, "quote_volume": 1409.09244, "trades": 21, "taker_buy_volume": 2662.0, "taker_buy_quote": 249.49872}, {"ts": 1769793360000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 1643.7, "quote_volume": 154.14796, "trades": 9, "taker_buy_volume": 1220.3, "taker_buy_quote": 114.46414}, {"ts": 1769793420000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5518.5, "quote_volume": 517.46369, "trades": 33, "taker_buy_volume": 2677.6, "taker_buy_quote": 251.14764}, {"ts": 1769793480000, "open": 0.0938, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 14148.7, "quote_volume": 1327.89809, "trades": 28, "taker_buy_volume": 6006.3, "taker_buy_quote": 564.01289}, {"ts": 1769793540000, "open": 0.0939, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 35834.5, "quote_volume": 3364.89764, "trades": 24, "taker_buy_volume": 5055.8, "taker_buy_quote": 474.77771}, {"ts": 1769793600000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 11926.9, "quote_volume": 1121.10414, "trades": 22, "taker_buy_volume": 10278.1, "taker_buy_quote": 966.1414}, {"ts": 1769793660000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 58762.2, "quote_volume": 5527.52619, "trades": 67, "taker_buy_volume": 37845.4, "taker_buy_quote": 3560.3574}, {"ts": 1769793720000, "open": 0.0941, "high": 0.0945, "low": 0.0941, "close": 0.0944, "volume": 135455.8, "quote_volume": 12790.76904, "trades": 96, "taker_buy_volume": 111601.6, "taker_buy_quote": 10539.9094}, {"ts": 1769793780000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 14603.4, "quote_volume": 1379.59719, "trades": 28, "taker_buy_volume": 2809.1, "taker_buy_quote": 265.56816}, {"ts": 1769793840000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 201.1, "quote_volume": 18.98384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793900000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 23866.9, "quote_volume": 2255.40182, "trades": 14, "taker_buy_volume": 1117.1, "taker_buy_quote": 105.57652}, {"ts": 1769793960000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 86892.0, "quote_volume": 8221.5472, "trades": 40, "taker_buy_volume": 22487.3, "taker_buy_quote": 2128.86258}, {"ts": 1769794020000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 4607.2, "quote_volume": 435.3804, "trades": 9, "taker_buy_volume": 3825.5, "taker_buy_quote": 361.50975}, {"ts": 1769794080000, "open": 0.0944, "high": 0.0946, "low": 0.0944, "close": 0.0946, "volume": 83250.7, "quote_volume": 7867.42333, "trades": 61, "taker_buy_volume": 71622.6, "taker_buy_quote": 6769.45688}, {"ts": 1769794140000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 227084.5, "quote_volume": 21482.1937, "trades": 42, "taker_buy_volume": 204615.1, "taker_buy_quote": 19356.58846}, {"ts": 1769794200000, "open": 0.0946, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 23605.9, "quote_volume": 2232.68283, "trades": 28, "taker_buy_volume": 7757.4, "taker_buy_quote": 733.76487}, {"ts": 1769794260000, "open": 0.0945, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 48697.5, "quote_volume": 4595.69936, "trades": 41, "taker_buy_volume": 18353.3, "taker_buy_quote": 1730.87884}, {"ts": 1769794320000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 4551.5, "quote_volume": 429.17527, "trades": 11, "taker_buy_volume": 279.5, "taker_buy_quote": 26.35685}, {"ts": 1769794380000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 189104.2, "quote_volume": 17847.4586, "trades": 67, "taker_buy_volume": 155612.3, "taker_buy_quote": 14689.64179}, {"ts": 1769794440000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 72990.7, "quote_volume": 6876.53836, "trades": 46, "taker_buy_volume": 15797.2, "taker_buy_quote": 1488.78155}, {"ts": 1769794500000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 40198.1, "quote_volume": 3782.61192, "trades": 36, "taker_buy_volume": 34145.0, "taker_buy_quote": 3213.0445}, {"ts": 1769794560000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2299.0, "quote_volume": 216.72867, "trades": 18, "taker_buy_volume": 835.1, "taker_buy_quote": 78.72252}, {"ts": 1769794620000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 50667.9, "quote_volume": 4783.04976, "trades": 22, "taker_buy_volume": 44960.0, "taker_buy_quote": 4244.224}, {"ts": 1769794680000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0944, "volume": 47925.1, "quote_volume": 4528.75615, "trades": 24, "taker_buy_volume": 7420.2, "taker_buy_quote": 701.27532}, {"ts": 1769794740000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 10974.4, "quote_volume": 1035.24646, "trades": 20, "taker_buy_volume": 6070.1, "taker_buy_quote": 572.92744}, {"ts": 1769794800000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 86683.0, "quote_volume": 8174.2069, "trades": 22, "taker_buy_volume": 31749.4, "taker_buy_quote": 2993.96842}, {"ts": 1769794860000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 57794.8, "quote_volume": 5449.8682, "trades": 28, "taker_buy_volume": 33229.9, "taker_buy_quote": 3133.58912}, {"ts": 1769794920000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 101344.7, "quote_volume": 9548.55892, "trades": 44, "taker_buy_volume": 66014.6, "taker_buy_quote": 6220.4635}, {"ts": 1769794980000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 20676.0, "quote_volume": 1950.4735, "trades": 20, "taker_buy_volume": 8608.8, "taker_buy_quote": 812.54608}, {"ts": 1769795040000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 26141.4, "quote_volume": 2469.15735, "trades": 24, "taker_buy_volume": 21506.5, "taker_buy_quote": 2031.62279}, {"ts": 1769795100000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 7511.4, "quote_volume": 709.84847, "trades": 16, "taker_buy_volume": 503.8, "taker_buy_quote": 47.63027}, {"ts": 1769795160000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 15394.3, "quote_volume": 1456.02754, "trades": 20, "taker_buy_volume": 12891.5, "taker_buy_quote": 1219.51294}, {"ts": 1769795220000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0943, "volume": 33275.3, "quote_volume": 3142.01352, "trades": 17, "taker_buy_volume": 16395.9, "taker_buy_quote": 1548.61952}, {"ts": 1769795280000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 4778.9, "quote_volume": 451.39767, "trades": 19, "taker_buy_volume": 2592.7, "taker_buy_quote": 244.90341}, {"ts": 1769795340000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 9327.9, "quote_volume": 881.20017, "trades": 34, "taker_buy_volume": 7311.7, "taker_buy_quote": 690.83156}, {"ts": 1769795400000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 9163.4, "quote_volume": 865.02496, "trades": 18, "taker_buy_volume": 6677.8, "taker_buy_quote": 630.38432}, {"ts": 1769795460000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 24231.4, "quote_volume": 2287.42503, "trades": 38, "taker_buy_volume": 16092.5, "taker_buy_quote": 1519.13729}, {"ts": 1769795520000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 102765.1, "quote_volume": 9690.93928, "trades": 24, "taker_buy_volume": 100275.9, "taker_buy_quote": 9456.01737}, {"ts": 1769795580000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 11528.5, "quote_volume": 1087.01493, "trades": 34, "taker_buy_volume": 10134.6, "taker_buy_quote": 955.69278}, {"ts": 1769795640000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 38194.2, "quote_volume": 3594.93944, "trades": 14, "taker_buy_volume": 2123.1, "taker_buy_quote": 199.99602}, {"ts": 1769795700000, "open": 0.0941, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 72724.2, "quote_volume": 6851.45043, "trades": 25, "taker_buy_volume": 68268.2, "taker_buy_quote": 6431.73762}, {"ts": 1769795760000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 283904.7, "quote_volume": 26761.58179, "trades": 41, "taker_buy_volume": 239258.9, "taker_buy_quote": 22555.94743}, {"ts": 1769795820000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 831.4, "quote_volume": 78.35083, "trades": 6, "taker_buy_volume": 329.5, "taker_buy_quote": 31.07185}, {"ts": 1769795880000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 22018.2, "quote_volume": 2073.93713, "trades": 18, "taker_buy_volume": 212.6, "taker_buy_quote": 20.02692}, {"ts": 1769795940000, "open": 0.0941, "high": 0.0943, "low": 0.094, "close": 0.0941, "volume": 212049.8, "quote_volume": 19961.18216, "trades": 82, "taker_buy_volume": 108129.4, "taker_buy_quote": 10179.1495}, {"ts": 1769796000000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 1376.0, "quote_volume": 129.49792, "trades": 8, "taker_buy_volume": 163.2, "taker_buy_quote": 15.37344}, {"ts": 1769796060000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 168419.6, "quote_volume": 15865.04515, "trades": 35, "taker_buy_volume": 59444.2, "taker_buy_quote": 5599.64364}, {"ts": 1769796120000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 36283.2, "quote_volume": 3424.6814, "trades": 38, "taker_buy_volume": 5916.6, "taker_buy_quote": 558.36184}, {"ts": 1769796180000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 35640.0, "quote_volume": 3361.92437, "trades": 22, "taker_buy_volume": 11119.8, "taker_buy_quote": 1049.68117}, {"ts": 1769796240000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 1871.4, "quote_volume": 176.46348, "trades": 11, "taker_buy_volume": 1179.5, "taker_buy_quote": 111.22685}, {"ts": 1769796300000, "open": 0.0944, "high": 0.0945, "low": 0.0943, "close": 0.0944, "volume": 17081.8, "quote_volume": 1612.57353, "trades": 35, "taker_buy_volume": 16158.5, "taker_buy_quote": 1525.45604}, {"ts": 1769796360000, "open": 0.0943, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 3239.7, "quote_volume": 305.35328, "trades": 18, "taker_buy_volume": 161.4, "taker_buy_quote": 15.23616}, {"ts": 1769796420000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 10795.4, "quote_volume": 1016.70594, "trades": 18, "taker_buy_volume": 8505.7, "taker_buy_quote": 801.23694}, {"ts": 1769796480000, "open": 0.0943, "high": 0.0943, "low": 0.094, "close": 0.094, "volume": 66869.4, "quote_volume": 6293.28668, "trades": 39, "taker_buy_volume": 1035.1, "taker_buy_quote": 97.54473}, {"ts": 1769796540000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 29935.2, "quote_volume": 2812.48605, "trades": 32, "taker_buy_volume": 3588.7, "taker_buy_quote": 337.3378}, {"ts": 1769796600000, "open": 0.0939, "high": 0.0939, "low": 0.0937, "close": 0.0938, "volume": 161196.5, "quote_volume": 15113.15782, "trades": 69, "taker_buy_volume": 10921.3, "taker_buy_quote": 1024.99721}, {"ts": 1769796660000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 173067.8, "quote_volume": 16230.55574, "trades": 66, "taker_buy_volume": 118447.7, "taker_buy_quote": 11110.39426}, {"ts": 1769796720000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 528442.2, "quote_volume": 49510.40533, "trades": 84, "taker_buy_volume": 65766.2, "taker_buy_quote": 6162.29294}, {"ts": 1769796780000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 33051.2, "quote_volume": 3095.33051, "trades": 20, "taker_buy_volume": 17381.9, "taker_buy_quote": 1628.68403}, {"ts": 1769796840000, "open": 0.0936, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 12436.0, "quote_volume": 1165.23936, "trades": 13, "taker_buy_volume": 6485.9, "taker_buy_quote": 607.73842}, {"ts": 1769796900000, "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 99983.0, "quote_volume": 9348.30038, "trades": 56, "taker_buy_volume": 25498.2, "taker_buy_quote": 2386.25614}, {"ts": 1769796960000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 180516.6, "quote_volume": 16842.59532, "trades": 47, "taker_buy_volume": 21231.3, "taker_buy_quote": 1981.06647}, {"ts": 1769797020000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0932, "volume": 209566.5, "quote_volume": 19531.68577, "trades": 53, "taker_buy_volume": 158184.9, "taker_buy_quote": 14742.9281}, {"ts": 1769797080000, "open": 0.0932, "high": 0.0932, "low": 0.0928, "close": 0.0929, "volume": 770885.7, "quote_volume": 71647.19764, "trades": 265, "taker_buy_volume": 377916.1, "taker_buy_quote": 35128.25848}, {"ts": 1769797140000, "open": 0.093, "high": 0.093, "low": 0.0929, "close": 0.093, "volume": 440832.0, "quote_volume": 40997.32821, "trades": 147, "taker_buy_volume": 111843.7, "taker_buy_quote": 10401.4641}, {"ts": 1769797200000, "open": 0.093, "high": 0.093, "low": 0.0926, "close": 0.0926, "volume": 355087.5, "quote_volume": 32916.79086, "trades": 144, "taker_buy_volume": 28834.8, "taker_buy_quote": 2674.29098}, {"ts": 1769797260000, "open": 0.0927, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 149093.5, "quote_volume": 13823.87831, "trades": 89, "taker_buy_volume": 130058.5, "taker_buy_quote": 12058.88452}, {"ts": 1769797320000, "open": 0.0928, "high": 0.0928, "low": 0.0926, "close": 0.0926, "volume": 43062.9, "quote_volume": 3990.1746, "trades": 86, "taker_buy_volume": 24763.2, "taker_buy_quote": 2294.60425}, {"ts": 1769797380000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 190247.7, "quote_volume": 17599.65021, "trades": 142, "taker_buy_volume": 121500.3, "taker_buy_quote": 11240.59165}, {"ts": 1769797440000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 50259.3, "quote_volume": 4656.23195, "trades": 69, "taker_buy_volume": 22788.9, "taker_buy_quote": 2112.30378}, {"ts": 1769797500000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0929, "volume": 103318.0, "quote_volume": 9589.66384, "trades": 92, "taker_buy_volume": 82224.3, "taker_buy_quote": 7632.16086}, {"ts": 1769797560000, "open": 0.0929, "high": 0.0934, "low": 0.0929, "close": 0.0934, "volume": 474096.8, "quote_volume": 44245.07206, "trades": 173, "taker_buy_volume": 357283.4, "taker_buy_quote": 33351.2666}, {"ts": 1769797620000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0935, "volume": 404108.0, "quote_volume": 37789.20235, "trades": 125, "taker_buy_volume": 270828.3, "taker_buy_quote": 25325.3204}, {"ts": 1769797680000, "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 91620.8, "quote_volume": 8559.70042, "trades": 48, "taker_buy_volume": 71494.0, "taker_buy_quote": 6679.72825}, {"ts": 1769797740000, "open": 0.0934, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 60719.3, "quote_volume": 5682.20626, "trades": 76, "taker_buy_volume": 16069.4, "taker_buy_quote": 1503.71224}, {"ts": 1769797800000, "open": 0.0936, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 176150.3, "quote_volume": 16500.35531, "trades": 92, "taker_buy_volume": 80359.6, "taker_buy_quote": 7527.25368}, {"ts": 1769797860000, "open": 0.0935, "high": 0.0937, "low": 0.0935, "close": 0.0936, "volume": 21593.8, "quote_volume": 2021.65487, "trades": 68, "taker_buy_volume": 7697.0, "taker_buy_quote": 720.60376}, {"ts": 1769797920000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 55082.4, "quote_volume": 5144.8926, "trades": 58, "taker_buy_volume": 28567.3, "taker_buy_quote": 2668.2457}, {"ts": 1769797980000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 57396.2, "quote_volume": 5361.18296, "trades": 30, "taker_buy_volume": 6484.3, "taker_buy_quote": 606.04264}, {"ts": 1769798040000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 180914.0, "quote_volume": 16889.5113, "trades": 59, "taker_buy_volume": 151130.4, "taker_buy_quote": 14110.49319}, {"ts": 1769798100000, "open": 0.0934, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 28925.2, "quote_volume": 2703.2518, "trades": 30, "taker_buy_volume": 15428.6, "taker_buy_quote": 1441.66654}, {"ts": 1769798160000, "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0936, "volume": 78605.9, "quote_volume": 7363.97659, "trades": 86, "taker_buy_volume": 36654.0, "taker_buy_quote": 3434.64576}, {"ts": 1769798220000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 7776.6, "quote_volume": 727.88976, "trades": 12, "taker_buy_volume": 1337.8, "taker_buy_quote": 125.21808}, {"ts": 1769798280000, "open": 0.0937, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 16182.7, "quote_volume": 1515.8739, "trades": 28, "taker_buy_volume": 11258.2, "taker_buy_quote": 1055.20782}, {"ts": 1769798340000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 67881.5, "quote_volume": 6352.26467, "trades": 43, "taker_buy_volume": 56853.0, "taker_buy_quote": 5320.09098}, {"ts": 1769798400000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 195926.4, "quote_volume": 18356.83776, "trades": 66, "taker_buy_volume": 125739.2, "taker_buy_quote": 11780.49709}, {"ts": 1769798460000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 85996.8, "quote_volume": 8041.67046, "trades": 46, "taker_buy_volume": 55592.7, "taker_buy_quote": 5198.53648}, {"ts": 1769798520000, "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0938, "volume": 46233.1, "quote_volume": 4334.65394, "trades": 54, "taker_buy_volume": 23321.7, "taker_buy_quote": 2186.33018}, {"ts": 1769798580000, "open": 0.0938, "high": 0.0944, "low": 0.0938, "close": 0.0944, "volume": 429108.7, "quote_volume": 40415.21417, "trades": 185, "taker_buy_volume": 282583.4, "taker_buy_quote": 26623.50204}, {"ts": 1769798640000, "open": 0.0945, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 707922.7, "quote_volume": 66943.31607, "trades": 247, "taker_buy_volume": 419107.3, "taker_buy_quote": 39637.54793}, {"ts": 1769798700000, "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 344422.3, "quote_volume": 32637.53798, "trades": 164, "taker_buy_volume": 239512.7, "taker_buy_quote": 22696.64915}, {"ts": 1769798760000, "open": 0.0947, "high": 0.0947, "low": 0.0944, "close": 0.0945, "volume": 57695.1, "quote_volume": 5454.41856, "trades": 61, "taker_buy_volume": 43952.4, "taker_buy_quote": 4155.64976}, {"ts": 1769798820000, "open": 0.0946, "high": 0.0953, "low": 0.0946, "close": 0.0952, "volume": 667949.3, "quote_volume": 63484.76451, "trades": 242, "taker_buy_volume": 607213.4, "taker_buy_quote": 57711.1489}, {"ts": 1769798880000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.095, "volume": 57013.8, "quote_volume": 5419.30425, "trades": 66, "taker_buy_volume": 39149.6, "taker_buy_quote": 3720.48776}, {"ts": 1769798940000, "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.0951, "volume": 461790.7, "quote_volume": 43923.73692, "trades": 140, "taker_buy_volume": 276821.3, "taker_buy_quote": 26334.46986}, {"ts": 1769799000000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 13110.4, "quote_volume": 1244.05306, "trades": 47, "taker_buy_volume": 3762.4, "taker_buy_quote": 356.95361}, {"ts": 1769799060000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 210065.5, "quote_volume": 19884.54101, "trades": 87, "taker_buy_volume": 35763.0, "taker_buy_quote": 3386.68103}, {"ts": 1769799120000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 23303.0, "quote_volume": 2206.94889, "trades": 37, "taker_buy_volume": 3528.0, "taker_buy_quote": 334.24795}, {"ts": 1769799180000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 31735.8, "quote_volume": 3013.12908, "trades": 29, "taker_buy_volume": 30120.6, "taker_buy_quote": 2859.8466}, {"ts": 1769799240000, "open": 0.095, "high": 0.0953, "low": 0.095, "close": 0.0952, "volume": 629386.1, "quote_volume": 59903.12134, "trades": 69, "taker_buy_volume": 553229.7, "taker_buy_quote": 52667.73672}, {"ts": 1769799300000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 223025.6, "quote_volume": 21260.25725, "trades": 82, "taker_buy_volume": 181596.7, "taker_buy_quote": 17313.34035}, {"ts": 1769799360000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 131423.0, "quote_volume": 12524.3244, "trades": 53, "taker_buy_volume": 98227.4, "taker_buy_quote": 9361.07122}, {"ts": 1769799420000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 159578.8, "quote_volume": 15207.22854, "trades": 44, "taker_buy_volume": 20102.2, "taker_buy_quote": 1915.75747}, {"ts": 1769799480000, "open": 0.0952, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 104380.9, "quote_volume": 9957.48397, "trades": 54, "taker_buy_volume": 73666.3, "taker_buy_quote": 7028.46018}, {"ts": 1769799540000, "open": 0.0954, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 2235951.9, "quote_volume": 214020.37653, "trades": 302, "taker_buy_volume": 1776381.7, "taker_buy_quote": 170061.61943}, {"ts": 1769799600000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 86570.7, "quote_volume": 8284.78518, "trades": 50, "taker_buy_volume": 65167.2, "taker_buy_quote": 6236.50104}, {"ts": 1769799660000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.0958, "volume": 456778.5, "quote_volume": 43767.22323, "trades": 149, "taker_buy_volume": 286388.0, "taker_buy_quote": 27441.44429}, {"ts": 1769799720000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 86076.1, "quote_volume": 8241.14149, "trades": 39, "taker_buy_volume": 42927.8, "taker_buy_quote": 4111.60233}, {"ts": 1769799780000, "open": 0.0956, "high": 0.096, "low": 0.0956, "close": 0.096, "volume": 90367.6, "quote_volume": 8662.80233, "trades": 51, "taker_buy_volume": 53853.1, "taker_buy_quote": 5161.65613}, {"ts": 1769799840000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 468731.8, "quote_volume": 44958.61366, "trades": 103, "taker_buy_volume": 101077.2, "taker_buy_quote": 9703.4112}, {"ts": 1769799900000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 54096.0, "quote_volume": 5182.48722, "trades": 53, "taker_buy_volume": 28048.7, "taker_buy_quote": 2687.33555}, {"ts": 1769799960000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 37566.9, "quote_volume": 3603.04581, "trades": 33, "taker_buy_volume": 34966.3, "taker_buy_quote": 3353.67701}, {"ts": 1769800020000, "open": 0.0959, "high": 0.0959, "low": 0.0956, "close": 0.0957, "volume": 75392.5, "quote_volume": 7214.16492, "trades": 55, "taker_buy_volume": 44859.4, "taker_buy_quote": 4293.02805}, {"ts": 1769800080000, "open": 0.0958, "high": 0.0959, "low": 0.0956, "close": 0.0958, "volume": 10899.7, "quote_volume": 1043.21373, "trades": 41, "taker_buy_volume": 5334.8, "taker_buy_quote": 510.86607}, {"ts": 1769800140000, "open": 0.0958, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 43704.7, "quote_volume": 4181.99305, "trades": 33, "taker_buy_volume": 17155.5, "taker_buy_quote": 1641.10964}, {"ts": 1769800200000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 2131.3, "quote_volume": 203.78784, "trades": 13, "taker_buy_volume": 1420.9, "taker_buy_quote": 135.8736}, {"ts": 1769800260000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 83538.1, "quote_volume": 7986.20427, "trades": 28, "taker_buy_volume": 9853.5, "taker_buy_quote": 941.9946}, {"ts": 1769800320000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 100169.6, "quote_volume": 9574.8368, "trades": 42, "taker_buy_volume": 50412.5, "taker_buy_quote": 4819.44338}, {"ts": 1769800380000, "open": 0.0956, "high": 0.0958, "low": 0.0955, "close": 0.0957, "volume": 180893.5, "quote_volume": 17311.18924, "trades": 61, "taker_buy_volume": 14339.9, "taker_buy_quote": 1372.08766}, {"ts": 1769800440000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0957, "volume": 144154.8, "quote_volume": 13796.86103, "trades": 47, "taker_buy_volume": 84745.5, "taker_buy_quote": 8110.75101}, {"ts": 1769800500000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 65251.8, "quote_volume": 6244.49553, "trades": 25, "taker_buy_volume": 58657.2, "taker_buy_quote": 5614.03524}, {"ts": 1769800560000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 38239.0, "quote_volume": 3664.67158, "trades": 31, "taker_buy_volume": 36691.5, "taker_buy_quote": 3516.42108}, {"ts": 1769800620000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0959, "volume": 82790.2, "quote_volume": 7942.31539, "trades": 34, "taker_buy_volume": 42177.7, "taker_buy_quote": 4047.6081}, {"ts": 1769800680000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 138771.9, "quote_volume": 13323.31805, "trades": 80, "taker_buy_volume": 52820.9, "taker_buy_quote": 5072.03038}, {"ts": 1769800740000, "open": 0.096, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 85311.0, "quote_volume": 8198.26806, "trades": 47, "taker_buy_volume": 69605.3, "taker_buy_quote": 6689.0469}, {"ts": 1769800800000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 139194.0, "quote_volume": 13377.47066, "trades": 70, "taker_buy_volume": 66039.2, "taker_buy_quote": 6347.31827}, {"ts": 1769800860000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 80307.1, "quote_volume": 7717.68963, "trades": 49, "taker_buy_volume": 41300.9, "taker_buy_quote": 3969.19381}, {"ts": 1769800920000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 56673.1, "quote_volume": 5446.94196, "trades": 35, "taker_buy_volume": 44505.5, "taker_buy_quote": 4277.6356}, {"ts": 1769800980000, "open": 0.0961, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 375477.4, "quote_volume": 36108.09746, "trades": 86, "taker_buy_volume": 278439.6, "taker_buy_quote": 26776.98362}, {"ts": 1769801040000, "open": 0.0961, "high": 0.0963, "low": 0.0961, "close": 0.0962, "volume": 94226.3, "quote_volume": 9062.99967, "trades": 53, "taker_buy_volume": 38157.0, "taker_buy_quote": 3669.23012}, {"ts": 1769801100000, "open": 0.0962, "high": 0.0964, "low": 0.0962, "close": 0.0963, "volume": 145344.1, "quote_volume": 13995.09789, "trades": 60, "taker_buy_volume": 129626.8, "taker_buy_quote": 12482.1758}, {"ts": 1769801160000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 158775.2, "quote_volume": 15258.81039, "trades": 63, "taker_buy_volume": 23557.6, "taker_buy_quote": 2264.35132}, {"ts": 1769801220000, "open": 0.0962, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 43762.4, "quote_volume": 4213.40967, "trades": 20, "taker_buy_volume": 39861.1, "taker_buy_quote": 3838.13474}, {"ts": 1769801280000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0963, "volume": 60217.2, "quote_volume": 5793.36445, "trades": 29, "taker_buy_volume": 50781.3, "taker_buy_quote": 4885.64127}, {"ts": 1769801340000, "open": 0.0963, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 24844.0, "quote_volume": 2389.78511, "trades": 33, "taker_buy_volume": 3512.0, "taker_buy_quote": 337.82957}, {"ts": 1769801400000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 74407.4, "quote_volume": 7143.04926, "trades": 31, "taker_buy_volume": 707.7, "taker_buy_quote": 67.9392}, {"ts": 1769801460000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 43427.7, "quote_volume": 4161.31992, "trades": 51, "taker_buy_volume": 29484.4, "taker_buy_quote": 2825.32904}, {"ts": 1769801520000, "open": 0.0959, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 5984.8, "quote_volume": 574.3505, "trades": 21, "taker_buy_volume": 4426.7, "taker_buy_quote": 424.85074}, {"ts": 1769801580000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.0961, "volume": 32827.4, "quote_volume": 3151.82688, "trades": 40, "taker_buy_volume": 29948.5, "taker_buy_quote": 2875.54499}, {"ts": 1769801640000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 11489.6, "quote_volume": 1105.25345, "trades": 8, "taker_buy_volume": 11028.9, "taker_buy_quote": 1060.98018}, {"ts": 1769801700000, "open": 0.0961, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 27476.4, "quote_volume": 2640.38902, "trades": 21, "taker_buy_volume": 11375.6, "taker_buy_quote": 1093.2011}, {"ts": 1769801760000, "open": 0.0962, "high": 0.0963, "low": 0.096, "close": 0.0962, "volume": 216587.8, "quote_volume": 20815.64488, "trades": 93, "taker_buy_volume": 85623.2, "taker_buy_quote": 8233.34597}, {"ts": 1769801820000, "open": 0.0962, "high": 0.0962, "low": 0.0961, "close": 0.0961, "volume": 26337.6, "quote_volume": 2531.85388, "trades": 17, "taker_buy_volume": 1173.7, "taker_buy_quote": 112.90994}, {"ts": 1769801880000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.0961, "volume": 78647.3, "quote_volume": 7557.97736, "trades": 27, "taker_buy_volume": 62417.7, "taker_buy_quote": 5998.34097}, {"ts": 1769801940000, "open": 0.096, "high": 0.0961, "low": 0.0959, "close": 0.096, "volume": 14632.7, "quote_volume": 1404.72063, "trades": 35, "taker_buy_volume": 8012.1, "taker_buy_quote": 769.17098}, {"ts": 1769802000000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 6511.0, "quote_volume": 624.48841, "trades": 24, "taker_buy_volume": 439.1, "taker_buy_quote": 42.13159}, {"ts": 1769802060000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 15272.4, "quote_volume": 1463.53853, "trades": 16, "taker_buy_volume": 4167.6, "taker_buy_quote": 399.67284}, {"ts": 1769802120000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.096, "volume": 161901.7, "quote_volume": 15535.03757, "trades": 63, "taker_buy_volume": 124651.2, "taker_buy_quote": 11961.51673}, {"ts": 1769802180000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 23024.1, "quote_volume": 2207.98088, "trades": 21, "taker_buy_volume": 2502.6, "taker_buy_quote": 239.99934}, {"ts": 1769802240000, "open": 0.0958, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 90186.1, "quote_volume": 8639.69225, "trades": 29, "taker_buy_volume": 67428.6, "taker_buy_quote": 6459.66928}, {"ts": 1769802300000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 35863.2, "quote_volume": 3436.67923, "trades": 50, "taker_buy_volume": 19310.1, "taker_buy_quote": 1850.21082}, {"ts": 1769802360000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 14676.1, "quote_volume": 1406.80951, "trades": 18, "taker_buy_volume": 7532.4, "taker_buy_quote": 721.72868}, {"ts": 1769802420000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 62481.6, "quote_volume": 5991.19135, "trades": 29, "taker_buy_volume": 8161.4, "taker_buy_quote": 782.05042}, {"ts": 1769802480000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 18557.2, "quote_volume": 1778.09978, "trades": 28, "taker_buy_volume": 8438.8, "taker_buy_quote": 808.68949}, {"ts": 1769802540000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0958, "volume": 58574.1, "quote_volume": 5611.41027, "trades": 23, "taker_buy_volume": 16782.5, "taker_buy_quote": 1607.77499}, {"ts": 1769802600000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 10257.7, "quote_volume": 983.69467, "trades": 29, "taker_buy_volume": 4330.0, "taker_buy_quote": 415.247}, {"ts": 1769802660000, "open": 0.0959, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 22153.5, "quote_volume": 2124.50918, "trades": 23, "taker_buy_volume": 18296.1, "taker_buy_quote": 1754.59599}, {"ts": 1769802720000, "open": 0.0958, "high": 0.0959, "low": 0.0958, "close": 0.0959, "volume": 31540.3, "quote_volume": 3023.79443, "trades": 27, "taker_buy_volume": 1522.7, "taker_buy_quote": 146.02693}, {"ts": 1769802780000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0961, "volume": 88732.7, "quote_volume": 8524.0972, "trades": 76, "taker_buy_volume": 64420.7, "taker_buy_quote": 6186.94804}, {"ts": 1769802840000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 32713.8, "quote_volume": 3140.656, "trades": 24, "taker_buy_volume": 4822.8, "taker_buy_quote": 463.10356}, {"ts": 1769802900000, "open": 0.096, "high": 0.0962, "low": 0.096, "close": 0.0962, "volume": 12270.3, "quote_volume": 1178.3277, "trades": 17, "taker_buy_volume": 7948.3, "taker_buy_quote": 763.4157}, {"ts": 1769802960000, "open": 0.0961, "high": 0.0961, "low": 0.096, "close": 0.096, "volume": 35916.3, "quote_volume": 3448.74061, "trades": 21, "taker_buy_volume": 8658.1, "taker_buy_quote": 831.93697}, {"ts": 1769803020000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 645.5, "quote_volume": 61.92847, "trades": 6, "taker_buy_volume": 250.2, "taker_buy_quote": 24.0192}, {"ts": 1769803080000, "open": 0.096, "high": 0.096, "low": 0.0959, "close": 0.0959, "volume": 1841.5, "quote_volume": 176.62902, "trades": 13, "taker_buy_volume": 1020.8, "taker_buy_quote": 97.92389}, {"ts": 1769803140000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 6498.5, "quote_volume": 622.5563, "trades": 14, "taker_buy_volume": 83.6, "taker_buy_quote": 8.00888}, {"ts": 1769803200000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 17121.9, "quote_volume": 1638.42265, "trades": 22, "taker_buy_volume": 13635.8, "taker_buy_quote": 1304.94606}, {"ts": 1769803260000, "open": 0.0957, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 44071.6, "quote_volume": 4213.29983, "trades": 48, "taker_buy_volume": 20806.7, "taker_buy_quote": 1989.44538}, {"ts": 1769803320000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 83738.0, "quote_volume": 8013.68787, "trades": 37, "taker_buy_volume": 25270.7, "taker_buy_quote": 2418.40599}, {"ts": 1769803380000, "open": 0.0956, "high": 0.0957, "low": 0.0955, "close": 0.0956, "volume": 85487.4, "quote_volume": 8172.59544, "trades": 37, "taker_buy_volume": 6091.8, "taker_buy_quote": 582.38549}, {"ts": 1769803440000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 27064.2, "quote_volume": 2589.4529, "trades": 19, "taker_buy_volume": 21319.1, "taker_buy_quote": 2040.22134}, {"ts": 1769803500000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 34534.8, "quote_volume": 3301.49579, "trades": 32, "taker_buy_volume": 17455.9, "taker_buy_quote": 1668.78404}, {"ts": 1769803560000, "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0952, "volume": 187537.2, "quote_volume": 17868.98139, "trades": 102, "taker_buy_volume": 30131.3, "taker_buy_quote": 2869.64636}, {"ts": 1769803620000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 170964.0, "quote_volume": 16275.7896, "trades": 39, "taker_buy_volume": 91907.9, "taker_buy_quote": 8749.64888}, {"ts": 1769803680000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 32823.4, "quote_volume": 3132.79773, "trades": 48, "taker_buy_volume": 24884.7, "taker_buy_quote": 2374.55131}, {"ts": 1769803740000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 10375.0, "quote_volume": 990.55868, "trades": 24, "taker_buy_volume": 2416.5, "taker_buy_quote": 230.74975}, {"ts": 1769803800000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 30210.3, "quote_volume": 2879.03292, "trades": 33, "taker_buy_volume": 5857.6, "taker_buy_quote": 558.24706}, {"ts": 1769803860000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 39655.9, "quote_volume": 3782.99882, "trades": 30, "taker_buy_volume": 37633.6, "taker_buy_quote": 3590.13888}, {"ts": 1769803920000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 8473.8, "quote_volume": 807.52178, "trades": 25, "taker_buy_volume": 1190.1, "taker_buy_quote": 113.41653}, {"ts": 1769803980000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 9033.3, "quote_volume": 860.76845, "trades": 10, "taker_buy_volume": 7671.8, "taker_buy_quote": 731.12254}, {"ts": 1769804040000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 24814.3, "quote_volume": 2364.80279, "trades": 21, "taker_buy_volume": 9884.7, "taker_buy_quote": 942.01191}, {"ts": 1769804100000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 20634.3, "quote_volume": 1964.82338, "trades": 54, "taker_buy_volume": 12189.2, "taker_buy_quote": 1160.66597}, {"ts": 1769804160000, "open": 0.0953, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 64259.6, "quote_volume": 6134.47032, "trades": 43, "taker_buy_volume": 28723.3, "taker_buy_quote": 2740.81933}, {"ts": 1769804220000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 3631.7, "quote_volume": 346.55759, "trades": 16, "taker_buy_volume": 2026.3, "taker_buy_quote": 193.38587}, {"ts": 1769804280000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 29325.0, "quote_volume": 2798.54074, "trades": 37, "taker_buy_volume": 3065.0, "taker_buy_quote": 292.66366}, {"ts": 1769804340000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 17844.5, "quote_volume": 1701.83676, "trades": 29, "taker_buy_volume": 8709.1, "taker_buy_quote": 830.84814}, {"ts": 1769804400000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 67468.7, "quote_volume": 6423.66606, "trades": 36, "taker_buy_volume": 12158.8, "taker_buy_quote": 1157.51776}, {"ts": 1769804460000, "open": 0.0952, "high": 0.0952, "low": 0.0949, "close": 0.0949, "volume": 255564.5, "quote_volume": 24271.6091, "trades": 114, "taker_buy_volume": 30447.5, "taker_buy_quote": 2892.7282}, {"ts": 1769804520000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 279355.5, "quote_volume": 26492.71173, "trades": 96, "taker_buy_volume": 77685.9, "taker_buy_quote": 7368.7369}, {"ts": 1769804580000, "open": 0.0948, "high": 0.0954, "low": 0.0948, "close": 0.0954, "volume": 307786.0, "quote_volume": 29318.78829, "trades": 94, "taker_buy_volume": 237251.2, "taker_buy_quote": 22590.23093}, {"ts": 1769804640000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 26864.2, "quote_volume": 2559.9696, "trades": 25, "taker_buy_volume": 1164.0, "taker_buy_quote": 110.8128}, {"ts": 1769804700000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 47533.1, "quote_volume": 4535.00676, "trades": 58, "taker_buy_volume": 32137.5, "taker_buy_quote": 3065.17906}, {"ts": 1769804760000, "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.095, "volume": 318188.4, "quote_volume": 30292.34127, "trades": 113, "taker_buy_volume": 168714.1, "taker_buy_quote": 16058.12986}, {"ts": 1769804820000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 93409.1, "quote_volume": 8882.20027, "trades": 32, "taker_buy_volume": 88756.2, "taker_buy_quote": 8440.17477}, {"ts": 1769804880000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 75441.7, "quote_volume": 7162.75467, "trades": 50, "taker_buy_volume": 21824.8, "taker_buy_quote": 2072.20294}, {"ts": 1769804940000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 10573.9, "quote_volume": 1005.56843, "trades": 14, "taker_buy_volume": 10176.2, "taker_buy_quote": 967.75662}, {"ts": 1769805000000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 94770.0, "quote_volume": 9028.23082, "trades": 48, "taker_buy_volume": 5765.0, "taker_buy_quote": 549.13129}, {"ts": 1769805060000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 20777.8, "quote_volume": 1977.39103, "trades": 28, "taker_buy_volume": 18108.6, "taker_buy_quote": 1723.53701}, {"ts": 1769805120000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 220052.3, "quote_volume": 20962.98847, "trades": 88, "taker_buy_volume": 26211.8, "taker_buy_quote": 2496.96233}, {"ts": 1769805180000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 81880.5, "quote_volume": 7802.28409, "trades": 63, "taker_buy_volume": 21082.3, "taker_buy_quote": 2008.47991}, {"ts": 1769805240000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 64428.2, "quote_volume": 6135.91405, "trades": 48, "taker_buy_volume": 38892.3, "taker_buy_quote": 3705.66108}, {"ts": 1769805300000, "open": 0.0952, "high": 0.0955, "low": 0.095, "close": 0.095, "volume": 79730.5, "quote_volume": 7601.89849, "trades": 71, "taker_buy_volume": 48835.0, "taker_buy_quote": 4657.40704}, {"ts": 1769805360000, "open": 0.095, "high": 0.095, "low": 0.0943, "close": 0.0943, "volume": 1713661.8, "quote_volume": 162054.20592, "trades": 367, "taker_buy_volume": 335627.0, "taker_buy_quote": 31701.54298}, {"ts": 1769805420000, "open": 0.0943, "high": 0.0946, "low": 0.0943, "close": 0.0945, "volume": 352892.1, "quote_volume": 33337.84557, "trades": 111, "taker_buy_volume": 187342.7, "taker_buy_quote": 17703.32154}, {"ts": 1769805480000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 125527.1, "quote_volume": 11857.17224, "trades": 54, "taker_buy_volume": 4933.4, "taker_buy_quote": 465.89296}, {"ts": 1769805540000, "open": 0.0944, "high": 0.0948, "low": 0.0944, "close": 0.0948, "volume": 54229.9, "quote_volume": 5130.12352, "trades": 44, "taker_buy_volume": 37791.1, "taker_buy_quote": 3572.33762}, {"ts": 1769805600000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 83175.1, "quote_volume": 7884.90664, "trades": 31, "taker_buy_volume": 67545.1, "taker_buy_quote": 6403.27548}, {"ts": 1769805660000, "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0946, "volume": 80890.3, "quote_volume": 7667.62355, "trades": 39, "taker_buy_volume": 24143.2, "taker_buy_quote": 2288.99334}, {"ts": 1769805720000, "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 29441.9, "quote_volume": 2788.53364, "trades": 43, "taker_buy_volume": 22986.6, "taker_buy_quote": 2176.94528}, {"ts": 1769805780000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 18531.7, "quote_volume": 1758.1456, "trades": 28, "taker_buy_volume": 13679.4, "taker_buy_quote": 1298.14756}, {"ts": 1769805840000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 5919.8, "quote_volume": 562.30254, "trades": 21, "taker_buy_volume": 2043.8, "taker_buy_quote": 194.2321}, {"ts": 1769805900000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 34228.1, "quote_volume": 3252.1775, "trades": 38, "taker_buy_volume": 9286.9, "taker_buy_quote": 882.93899}, {"ts": 1769805960000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 9039.2, "quote_volume": 858.51795, "trades": 21, "taker_buy_volume": 5698.0, "taker_buy_quote": 541.31}, {"ts": 1769806020000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 12736.4, "quote_volume": 1211.21914, "trades": 26, "taker_buy_volume": 2063.2, "taker_buy_quote": 196.19782}, {"ts": 1769806080000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 36735.4, "quote_volume": 3493.51407, "trades": 24, "taker_buy_volume": 1572.4, "taker_buy_quote": 149.53524}, {"ts": 1769806140000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 10424.1, "quote_volume": 990.29594, "trades": 16, "taker_buy_volume": 8354.6, "taker_buy_quote": 793.71958}, {"ts": 1769806200000, "open": 0.0951, "high": 0.0951, "low": 0.0948, "close": 0.0948, "volume": 68165.6, "quote_volume": 6469.5076, "trades": 64, "taker_buy_volume": 4911.4, "taker_buy_quote": 466.54179}, {"ts": 1769806260000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 69742.9, "quote_volume": 6611.86218, "trades": 40, "taker_buy_volume": 41079.4, "taker_buy_quote": 3894.53974}, {"ts": 1769806320000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 4660.0, "quote_volume": 441.97042, "trades": 27, "taker_buy_volume": 3956.9, "taker_buy_quote": 375.30707}, {"ts": 1769806380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 150576.1, "quote_volume": 14289.67189, "trades": 33, "taker_buy_volume": 62111.0, "taker_buy_quote": 5894.3339}, {"ts": 1769806440000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 79274.3, "quote_volume": 7537.66144, "trades": 35, "taker_buy_volume": 38315.9, "taker_buy_quote": 3642.6614}, {"ts": 1769806500000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 46104.4, "quote_volume": 4383.66142, "trades": 42, "taker_buy_volume": 18727.2, "taker_buy_quote": 1780.50867}, {"ts": 1769806560000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 97518.6, "quote_volume": 9276.53476, "trades": 45, "taker_buy_volume": 13447.3, "taker_buy_quote": 1279.63236}, {"ts": 1769806620000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.095, "volume": 27711.6, "quote_volume": 2634.42591, "trades": 22, "taker_buy_volume": 7452.4, "taker_buy_quote": 707.978}, {"ts": 1769806680000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 71393.7, "quote_volume": 6775.25266, "trades": 26, "taker_buy_volume": 48282.3, "taker_buy_quote": 4581.99027}, {"ts": 1769806740000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 35454.3, "quote_volume": 3367.31409, "trades": 37, "taker_buy_volume": 27525.4, "taker_buy_quote": 2614.80635}, {"ts": 1769806800000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 144910.0, "quote_volume": 13780.77866, "trades": 67, "taker_buy_volume": 91047.9, "taker_buy_quote": 8658.51706}, {"ts": 1769806860000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 37167.6, "quote_volume": 3530.90647, "trades": 23, "taker_buy_volume": 16764.6, "taker_buy_quote": 1592.637}, {"ts": 1769806920000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 2472.4, "quote_volume": 235.01518, "trades": 19, "taker_buy_volume": 1932.0, "taker_buy_quote": 183.67718}, {"ts": 1769806980000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 23188.2, "quote_volume": 2203.47947, "trades": 20, "taker_buy_volume": 1374.1, "taker_buy_quote": 130.67691}, {"ts": 1769807040000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 3900.1, "quote_volume": 370.87489, "trades": 2, "taker_buy_volume": 3653.9, "taker_buy_quote": 347.48589}, {"ts": 1769807100000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 3798.5, "quote_volume": 361.23504, "trades": 23, "taker_buy_volume": 890.9, "taker_buy_quote": 84.74558}, {"ts": 1769807160000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 41240.5, "quote_volume": 3926.16613, "trades": 30, "taker_buy_volume": 3244.2, "taker_buy_quote": 308.94065}, {"ts": 1769807220000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 47746.9, "quote_volume": 4540.75493, "trades": 16, "taker_buy_volume": 247.4, "taker_buy_quote": 23.55248}, {"ts": 1769807280000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 4619.3, "quote_volume": 438.60535, "trades": 19, "taker_buy_volume": 1066.2, "taker_buy_quote": 101.289}, {"ts": 1769807340000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 3951.0, "quote_volume": 375.0358, "trades": 16, "taker_buy_volume": 3500.3, "taker_buy_quote": 332.29279}, {"ts": 1769807400000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 16624.2, "quote_volume": 1577.63658, "trades": 11, "taker_buy_volume": 15446.7, "taker_buy_quote": 1465.89183}, {"ts": 1769807460000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 817.5, "quote_volume": 77.61239, "trades": 6, "taker_buy_volume": 316.4, "taker_buy_quote": 30.058}, {"ts": 1769807520000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 14395.3, "quote_volume": 1367.52359, "trades": 21, "taker_buy_volume": 7337.4, "taker_buy_quote": 697.053}, {"ts": 1769807580000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 29964.0, "quote_volume": 2849.92496, "trades": 31, "taker_buy_volume": 15154.7, "taker_buy_quote": 1441.57}, {"ts": 1769807640000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1193.7, "quote_volume": 113.47986, "trades": 9, "taker_buy_volume": 166.2, "taker_buy_quote": 15.80562}, {"ts": 1769807700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 4661.2, "quote_volume": 443.51186, "trades": 7, "taker_buy_volume": 2748.7, "taker_buy_quote": 261.63311}, {"ts": 1769807760000, "open": 0.0951, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 127524.8, "quote_volume": 12162.30058, "trades": 70, "taker_buy_volume": 59619.4, "taker_buy_quote": 5686.00784}, {"ts": 1769807820000, "open": 0.0955, "high": 0.0957, "low": 0.0954, "close": 0.0956, "volume": 241896.2, "quote_volume": 23096.56273, "trades": 109, "taker_buy_volume": 205446.2, "taker_buy_quote": 19612.70332}, {"ts": 1769807880000, "open": 0.0955, "high": 0.0958, "low": 0.0955, "close": 0.0956, "volume": 190004.6, "quote_volume": 18181.87426, "trades": 68, "taker_buy_volume": 164144.7, "taker_buy_quote": 15707.24596}, {"ts": 1769807940000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 6473.3, "quote_volume": 618.10084, "trades": 14, "taker_buy_volume": 146.4, "taker_buy_quote": 13.96656}, {"ts": 1769808000000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 9670.2, "quote_volume": 923.65106, "trades": 36, "taker_buy_volume": 8822.4, "taker_buy_quote": 842.62022}, {"ts": 1769808060000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 31956.9, "quote_volume": 3054.15646, "trades": 27, "taker_buy_volume": 1777.4, "taker_buy_quote": 169.75217}, {"ts": 1769808120000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 3723.1, "quote_volume": 355.87736, "trades": 17, "taker_buy_volume": 2218.9, "taker_buy_quote": 212.12684}, {"ts": 1769808180000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 72583.4, "quote_volume": 6931.7147, "trades": 31, "taker_buy_volume": 66826.9, "taker_buy_quote": 6381.96895}, {"ts": 1769808240000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 5316.9, "quote_volume": 507.36572, "trades": 21, "taker_buy_volume": 786.2, "taker_buy_quote": 75.01501}, {"ts": 1769808300000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 7294.7, "quote_volume": 695.91438, "trades": 25, "taker_buy_volume": 1492.4, "taker_buy_quote": 142.37496}, {"ts": 1769808360000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 13241.0, "quote_volume": 1263.17505, "trades": 16, "taker_buy_volume": 480.3, "taker_buy_quote": 45.8311}, {"ts": 1769808420000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 13730.6, "quote_volume": 1308.49636, "trades": 11, "taker_buy_volume": 115.5, "taker_buy_quote": 11.00715}, {"ts": 1769808480000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 17709.5, "quote_volume": 1687.69551, "trades": 20, "taker_buy_volume": 1301.8, "taker_buy_quote": 124.07203}, {"ts": 1769808540000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 45597.2, "quote_volume": 4339.277, "trades": 16, "taker_buy_volume": 84.1, "taker_buy_quote": 8.00632}, {"ts": 1769808600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 45513.5, "quote_volume": 4332.8852, "trades": 20, "taker_buy_volume": 8583.5, "taker_buy_quote": 817.1492}, {"ts": 1769808660000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 15230.4, "quote_volume": 1450.43734, "trades": 23, "taker_buy_volume": 14646.7, "taker_buy_quote": 1394.8691}, {"ts": 1769808720000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 2719.7, "quote_volume": 259.21467, "trades": 17, "taker_buy_volume": 2174.1, "taker_buy_quote": 207.21899}, {"ts": 1769808780000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 2362.6, "quote_volume": 225.38962, "trades": 14, "taker_buy_volume": 1944.1, "taker_buy_quote": 185.50657}, {"ts": 1769808840000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 461.9, "quote_volume": 44.06526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808900000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 35998.1, "quote_volume": 3437.78964, "trades": 33, "taker_buy_volume": 1750.5, "taker_buy_quote": 167.18323}, {"ts": 1769808960000, "open": 0.0954, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 6457.9, "quote_volume": 615.94875, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809020000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 42264.7, "quote_volume": 4019.3919, "trades": 27, "taker_buy_volume": 300.1, "taker_buy_quote": 28.55844}, {"ts": 1769809080000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 5555.7, "quote_volume": 527.87987, "trades": 8, "taker_buy_volume": 883.7, "taker_buy_quote": 84.03987}, {"ts": 1769809140000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 9023.7, "quote_volume": 858.25821, "trades": 19, "taker_buy_volume": 7476.6, "taker_buy_quote": 711.129}, {"ts": 1769809200000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1954.3, "quote_volume": 185.85393, "trades": 14, "taker_buy_volume": 1177.0, "taker_buy_quote": 111.9327}, {"ts": 1769809260000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 31220.9, "quote_volume": 2969.10759, "trades": 19, "taker_buy_volume": 321.0, "taker_buy_quote": 30.5271}, {"ts": 1769809320000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4601.0, "quote_volume": 437.5551, "trades": 7, "taker_buy_volume": 1281.3, "taker_buy_quote": 121.85163}, {"ts": 1769809380000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1684.4, "quote_volume": 160.33251, "trades": 8, "taker_buy_volume": 1460.7, "taker_buy_quote": 139.05864}, {"ts": 1769809440000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 213.8, "quote_volume": 20.33238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769809500000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 107071.5, "quote_volume": 10211.72104, "trades": 55, "taker_buy_volume": 87222.6, "taker_buy_quote": 8318.15725}, {"ts": 1769809560000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 10486.8, "quote_volume": 1000.2918, "trades": 23, "taker_buy_volume": 8918.1, "taker_buy_quote": 850.75492}, {"ts": 1769809620000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 7574.9, "quote_volume": 721.99453, "trades": 21, "taker_buy_volume": 4551.6, "taker_buy_quote": 433.76748}, {"ts": 1769809680000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 119193.4, "quote_volume": 11377.88337, "trades": 37, "taker_buy_volume": 116616.5, "taker_buy_quote": 11131.82906}, {"ts": 1769809740000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 99244.0, "quote_volume": 9486.67663, "trades": 34, "taker_buy_volume": 9066.9, "taker_buy_quote": 866.01347}, {"ts": 1769809800000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 30276.6, "quote_volume": 2888.42769, "trades": 22, "taker_buy_volume": 5037.0, "taker_buy_quote": 480.5413}, {"ts": 1769809860000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 251.6, "quote_volume": 24.00264, "trades": 3, "taker_buy_volume": 251.6, "taker_buy_quote": 24.00264}, {"ts": 1769809920000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 129600.5, "quote_volume": 12365.0325, "trades": 50, "taker_buy_volume": 40770.1, "taker_buy_quote": 3890.64218}, {"ts": 1769809980000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 9572.9, "quote_volume": 914.15434, "trades": 16, "taker_buy_volume": 8996.8, "taker_buy_quote": 859.1944}, {"ts": 1769810040000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 8515.8, "quote_volume": 813.27245, "trades": 14, "taker_buy_volume": 135.5, "taker_buy_quote": 12.9538}, {"ts": 1769810100000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 4929.5, "quote_volume": 470.2743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810160000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 232.4, "quote_volume": 22.17096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810220000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 7301.9, "quote_volume": 697.34193, "trades": 10, "taker_buy_volume": 7089.7, "taker_buy_quote": 677.07683}, {"ts": 1769810280000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 58199.1, "quote_volume": 5559.34396, "trades": 24, "taker_buy_volume": 39647.7, "taker_buy_quote": 3787.68526}, {"ts": 1769810340000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 7006.4, "quote_volume": 669.1112, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810400000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 23459.3, "quote_volume": 2238.11527, "trades": 21, "taker_buy_volume": 21425.7, "taker_buy_quote": 2044.10983}, {"ts": 1769810460000, "open": 0.0954, "high": 0.0957, "low": 0.0954, "close": 0.0957, "volume": 25030.9, "quote_volume": 2392.00202, "trades": 25, "taker_buy_volume": 24727.5, "taker_buy_quote": 2363.05766}, {"ts": 1769810520000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 913.9, "quote_volume": 87.40526, "trades": 9, "taker_buy_volume": 364.2, "taker_buy_quote": 34.85394}, {"ts": 1769810580000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 55304.7, "quote_volume": 5281.61038, "trades": 30, "taker_buy_volume": 43515.6, "taker_buy_quote": 4155.75133}, {"ts": 1769810640000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 65408.9, "quote_volume": 6240.3524, "trades": 36, "taker_buy_volume": 41274.4, "taker_buy_quote": 3938.20996}, {"ts": 1769810700000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 61998.5, "quote_volume": 5920.63923, "trades": 22, "taker_buy_volume": 3885.4, "taker_buy_quote": 371.0557}, {"ts": 1769810760000, "open": 0.0955, "high": 0.0955, "low": 0.0952, "close": 0.0952, "volume": 18413.2, "quote_volume": 1753.47177, "trades": 19, "taker_buy_volume": 613.9, "taker_buy_quote": 58.62745}, {"ts": 1769810820000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 65657.4, "quote_volume": 6258.65868, "trades": 27, "taker_buy_volume": 65112.7, "taker_buy_quote": 6206.74877}, {"ts": 1769810880000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 20371.8, "quote_volume": 1943.46972, "trades": 23, "taker_buy_volume": 768.2, "taker_buy_quote": 73.28628}, {"ts": 1769810940000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 44143.4, "quote_volume": 4215.66611, "trades": 18, "taker_buy_volume": 41946.2, "taker_buy_quote": 4005.8621}, {"ts": 1769811000000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 52198.4, "quote_volume": 4984.93565, "trades": 21, "taker_buy_volume": 2871.4, "taker_buy_quote": 274.22917}, {"ts": 1769811060000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 6035.4, "quote_volume": 576.33372, "trades": 11, "taker_buy_volume": 2063.8, "taker_buy_quote": 197.0929}, {"ts": 1769811120000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 4980.1, "quote_volume": 475.54173, "trades": 13, "taker_buy_volume": 4401.9, "taker_buy_quote": 420.38145}, {"ts": 1769811180000, "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 50315.4, "quote_volume": 4804.13841, "trades": 24, "taker_buy_volume": 4228.0, "taker_buy_quote": 403.25016}, {"ts": 1769811240000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 694.8, "quote_volume": 66.19254, "trades": 8, "taker_buy_volume": 199.5, "taker_buy_quote": 19.01235}, {"ts": 1769811300000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 10748.2, "quote_volume": 1023.94136, "trades": 16, "taker_buy_volume": 2218.1, "taker_buy_quote": 211.38493}, {"ts": 1769811360000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 2247.9, "quote_volume": 213.88346, "trades": 15, "taker_buy_volume": 94.5, "taker_buy_quote": 9.00585}, {"ts": 1769811420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 33863.3, "quote_volume": 3217.0135, "trades": 24, "taker_buy_volume": 166.3, "taker_buy_quote": 15.7985}, {"ts": 1769811480000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 4702.6, "quote_volume": 446.70918, "trades": 20, "taker_buy_volume": 3895.5, "taker_buy_quote": 370.0725}, {"ts": 1769811540000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 3336.1, "quote_volume": 316.91056, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811600000, "open": 0.0949, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 3280.9, "quote_volume": 311.89489, "trades": 16, "taker_buy_volume": 2641.4, "taker_buy_quote": 251.15081}, {"ts": 1769811660000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 6127.6, "quote_volume": 582.17853, "trades": 12, "taker_buy_volume": 827.1, "taker_buy_quote": 78.63103}, {"ts": 1769811720000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 2756.6, "quote_volume": 262.12421, "trades": 9, "taker_buy_volume": 2472.1, "taker_buy_quote": 235.09671}, {"ts": 1769811780000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 12491.9, "quote_volume": 1187.95358, "trades": 13, "taker_buy_volume": 6790.9, "taker_buy_quote": 645.82616}, {"ts": 1769811840000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 423.8, "quote_volume": 40.28093, "trades": 2, "taker_buy_volume": 199.3, "taker_buy_quote": 18.95343}, {"ts": 1769811900000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 14587.2, "quote_volume": 1387.19507, "trades": 13, "taker_buy_volume": 14110.7, "taker_buy_quote": 1341.92757}, {"ts": 1769811960000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1431.5, "quote_volume": 135.96895, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812020000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1979.6, "quote_volume": 188.03071, "trades": 4, "taker_buy_volume": 1666.7, "taker_buy_quote": 158.3365}, {"ts": 1769812080000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 21856.3, "quote_volume": 2075.28174, "trades": 7, "taker_buy_volume": 11188.7, "taker_buy_quote": 1062.9265}, {"ts": 1769812140000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 13065.1, "quote_volume": 1238.62603, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812200000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 135344.4, "quote_volume": 12844.54615, "trades": 17, "taker_buy_volume": 135097.6, "taker_buy_quote": 12821.14951}, {"ts": 1769812260000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 294.7, "quote_volume": 27.96703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812320000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 877.0, "quote_volume": 83.28649, "trades": 6, "taker_buy_volume": 591.9, "taker_buy_quote": 56.2305}, {"ts": 1769812380000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 35518.2, "quote_volume": 3377.97182, "trades": 28, "taker_buy_volume": 11121.0, "taker_buy_quote": 1057.87732}, {"ts": 1769812440000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1374.5, "quote_volume": 130.82187, "trades": 4, "taker_buy_volume": 1069.2, "taker_buy_quote": 101.78784}, {"ts": 1769812500000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 647.6, "quote_volume": 61.58676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812560000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 10134.9, "quote_volume": 964.95291, "trades": 12, "taker_buy_volume": 9887.6, "taker_buy_quote": 941.40995}, {"ts": 1769812620000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 59064.5, "quote_volume": 5623.46417, "trades": 20, "taker_buy_volume": 5559.5, "taker_buy_quote": 529.81089}, {"ts": 1769812680000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 2894.3, "quote_volume": 275.72964, "trades": 15, "taker_buy_volume": 2582.3, "taker_buy_quote": 245.99604}, {"ts": 1769812740000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5854.7, "quote_volume": 557.92689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812800000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 43571.4, "quote_volume": 4149.73752, "trades": 17, "taker_buy_volume": 17402.4, "taker_buy_quote": 1658.44872}, {"ts": 1769812860000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 5096.7, "quote_volume": 485.71551, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812920000, "open": 0.0953, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 2806.1, "quote_volume": 267.77237, "trades": 16, "taker_buy_volume": 2405.0, "taker_buy_quote": 229.5365}, {"ts": 1769812980000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 98229.7, "quote_volume": 9352.88569, "trades": 30, "taker_buy_volume": 1227.9, "taker_buy_quote": 117.14166}, {"ts": 1769813040000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 12326.8, "quote_volume": 1173.51861, "trades": 10, "taker_buy_volume": 72.5, "taker_buy_quote": 6.90925}, {"ts": 1769813100000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 2217.5, "quote_volume": 211.24655, "trades": 7, "taker_buy_volume": 1405.5, "taker_buy_quote": 133.94415}, {"ts": 1769813160000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 556.6, "quote_volume": 52.98832, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813220000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 254.2, "quote_volume": 24.17442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813280000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 20069.0, "quote_volume": 1910.48428, "trades": 17, "taker_buy_volume": 19024.1, "taker_buy_quote": 1811.10484}, {"ts": 1769813340000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 15466.6, "quote_volume": 1472.44346, "trades": 10, "taker_buy_volume": 231.4, "taker_buy_quote": 22.05242}, {"ts": 1769813400000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 546.8, "quote_volume": 52.06691, "trades": 5, "taker_buy_volume": 115.5, "taker_buy_quote": 11.00715}, {"ts": 1769813460000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5814.2, "quote_volume": 553.65831, "trades": 9, "taker_buy_volume": 1464.7, "taker_buy_quote": 139.58591}, {"ts": 1769813520000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 381.7, "quote_volume": 36.34583, "trades": 3, "taker_buy_volume": 79.9, "taker_buy_quote": 7.61447}, {"ts": 1769813580000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 4566.3, "quote_volume": 435.02655, "trades": 21, "taker_buy_volume": 3147.9, "taker_buy_quote": 299.99487}, {"ts": 1769813640000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 255.7, "quote_volume": 24.34264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813700000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 773.9, "quote_volume": 73.72769, "trades": 5, "taker_buy_volume": 524.1, "taker_buy_quote": 49.94673}, {"ts": 1769813760000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 424.5, "quote_volume": 40.4124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813820000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1390.1, "quote_volume": 132.23223, "trades": 8, "taker_buy_volume": 105.1, "taker_buy_quote": 10.00552}, {"ts": 1769813880000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 5822.2, "quote_volume": 554.23481, "trades": 12, "taker_buy_volume": 5152.3, "taker_buy_quote": 490.49896}, {"ts": 1769813940000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 380.8, "quote_volume": 36.25216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814000000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 1627.4, "quote_volume": 155.06662, "trades": 7, "taker_buy_volume": 1381.4, "taker_buy_quote": 131.64742}, {"ts": 1769814060000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 5106.5, "quote_volume": 486.62113, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814120000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0952, "volume": 2554.3, "quote_volume": 243.40857, "trades": 11, "taker_buy_volume": 1225.2, "taker_buy_quote": 116.77166}, {"ts": 1769814180000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 1443.2, "quote_volume": 137.54794, "trades": 9, "taker_buy_volume": 1120.2, "taker_buy_quote": 106.76604}, {"ts": 1769814240000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 15794.6, "quote_volume": 1505.21699, "trades": 9, "taker_buy_volume": 84.0, "taker_buy_quote": 8.0052}, {"ts": 1769814300000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 8138.4, "quote_volume": 775.54703, "trades": 16, "taker_buy_volume": 7598.1, "taker_buy_quote": 724.09893}, {"ts": 1769814360000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 468.4, "quote_volume": 44.63852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814420000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 16304.8, "quote_volume": 1556.91878, "trades": 21, "taker_buy_volume": 15995.9, "taker_buy_quote": 1527.44972}, {"ts": 1769814480000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 27843.6, "quote_volume": 2656.16399, "trades": 22, "taker_buy_volume": 105.0, "taker_buy_quote": 10.0065}, {"ts": 1769814540000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 35914.0, "quote_volume": 3419.67588, "trades": 22, "taker_buy_volume": 1010.4, "taker_buy_quote": 96.29112}, {"ts": 1769814600000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 313.3, "quote_volume": 29.82616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814660000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 1715.6, "quote_volume": 163.32512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814720000, "open": 0.0952, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 46756.5, "quote_volume": 4448.69276, "trades": 41, "taker_buy_volume": 6385.8, "taker_buy_quote": 607.30507}, {"ts": 1769814780000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 28529.3, "quote_volume": 2713.15534, "trades": 18, "taker_buy_volume": 28113.7, "taker_buy_quote": 2673.63178}, {"ts": 1769814840000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2432.3, "quote_volume": 231.31173, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814900000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 47099.3, "quote_volume": 4485.96883, "trades": 26, "taker_buy_volume": 46621.2, "taker_buy_quote": 4440.41442}, {"ts": 1769814960000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 9177.2, "quote_volume": 874.55716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815020000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 15188.8, "quote_volume": 1447.44632, "trades": 16, "taker_buy_volume": 10839.7, "taker_buy_quote": 1033.02341}, {"ts": 1769815080000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 40797.7, "quote_volume": 3888.02081, "trades": 27, "taker_buy_volume": 16966.7, "taker_buy_quote": 1616.92651}, {"ts": 1769815140000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 337.9, "quote_volume": 32.20187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815200000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 70445.1, "quote_volume": 6720.42724, "trades": 32, "taker_buy_volume": 39126.4, "taker_buy_quote": 3732.65856}, {"ts": 1769815260000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 18925.7, "quote_volume": 1805.43132, "trades": 16, "taker_buy_volume": 17437.3, "taker_buy_quote": 1663.55723}, {"ts": 1769815320000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 50014.4, "quote_volume": 4771.50214, "trades": 29, "taker_buy_volume": 33983.6, "taker_buy_quote": 3242.16382}, {"ts": 1769815380000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 359.6, "quote_volume": 34.30584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815440000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 20777.1, "quote_volume": 1982.08586, "trades": 10, "taker_buy_volume": 93.7, "taker_buy_quote": 8.93898}, {"ts": 1769815500000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 31226.4, "quote_volume": 2978.79395, "trades": 23, "taker_buy_volume": 24542.7, "taker_buy_quote": 2341.37358}, {"ts": 1769815560000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 21116.6, "quote_volume": 2012.37364, "trades": 11, "taker_buy_volume": 94.5, "taker_buy_quote": 9.00585}, {"ts": 1769815620000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 47332.1, "quote_volume": 4505.98002, "trades": 18, "taker_buy_volume": 115.5, "taker_buy_quote": 11.00715}, {"ts": 1769815680000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 56765.2, "quote_volume": 5398.37052, "trades": 19, "taker_buy_volume": 54910.3, "taker_buy_quote": 5221.96953}, {"ts": 1769815740000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 14870.2, "quote_volume": 1415.61241, "trades": 14, "taker_buy_volume": 6659.4, "taker_buy_quote": 633.97488}, {"ts": 1769815800000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 11131.6, "quote_volume": 1059.72832, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815860000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 493.9, "quote_volume": 46.98146, "trades": 3, "taker_buy_volume": 115.7, "taker_buy_quote": 11.01464}, {"ts": 1769815920000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 457.6, "quote_volume": 43.51776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769815980000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 44838.3, "quote_volume": 4267.28791, "trades": 14, "taker_buy_volume": 31655.8, "taker_buy_quote": 3013.63216}, {"ts": 1769816040000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 267.1, "quote_volume": 25.42792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 61517.6, "quote_volume": 5856.47552, "trades": 24, "taker_buy_volume": 28784.4, "taker_buy_quote": 2740.27488}, {"ts": 1769816160000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 23013.0, "quote_volume": 2190.81356, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816220000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 33695.4, "quote_volume": 3207.76623, "trades": 15, "taker_buy_volume": 33336.9, "taker_buy_quote": 3173.67288}, {"ts": 1769816280000, "open": 0.0952, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 18282.5, "quote_volume": 1741.53627, "trades": 24, "taker_buy_volume": 10213.0, "taker_buy_quote": 973.31044}, {"ts": 1769816340000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 1713.8, "quote_volume": 163.32514, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816400000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 732.2, "quote_volume": 69.77866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816460000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 40936.2, "quote_volume": 3901.78293, "trades": 24, "taker_buy_volume": 35791.4, "taker_buy_quote": 3411.48349}, {"ts": 1769816520000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2415.8, "quote_volume": 230.50717, "trades": 14, "taker_buy_volume": 2124.0, "taker_buy_quote": 202.66945}, {"ts": 1769816580000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 19398.3, "quote_volume": 1852.50446, "trades": 15, "taker_buy_volume": 17256.4, "taker_buy_quote": 1647.9862}, {"ts": 1769816640000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0955, "volume": 65733.6, "quote_volume": 6284.10128, "trades": 33, "taker_buy_volume": 28218.2, "taker_buy_quote": 2697.68285}, {"ts": 1769816700000, "open": 0.0956, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 20633.8, "quote_volume": 1972.62616, "trades": 16, "taker_buy_volume": 19963.8, "taker_buy_quote": 1908.57416}, {"ts": 1769816760000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 383.3, "quote_volume": 36.61182, "trades": 2, "taker_buy_volume": 66.7, "taker_buy_quote": 6.37652}, {"ts": 1769816820000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 42299.3, "quote_volume": 4043.77891, "trades": 10, "taker_buy_volume": 41957.6, "taker_buy_quote": 4011.14656}, {"ts": 1769816880000, "open": 0.0955, "high": 0.0957, "low": 0.0955, "close": 0.0957, "volume": 34044.0, "quote_volume": 3254.59377, "trades": 21, "taker_buy_volume": 33407.8, "taker_buy_quote": 3193.8066}, {"ts": 1769816940000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 386.0, "quote_volume": 36.91466, "trades": 2, "taker_buy_volume": 130.6, "taker_buy_quote": 12.49842}, {"ts": 1769817000000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0956, "volume": 77015.4, "quote_volume": 7370.31686, "trades": 33, "taker_buy_volume": 51670.5, "taker_buy_quote": 4944.86685}, {"ts": 1769817060000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 40087.5, "quote_volume": 3832.02333, "trades": 16, "taker_buy_volume": 2089.8, "taker_buy_quote": 199.78488}, {"ts": 1769817120000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 2755.6, "quote_volume": 263.28864, "trades": 7, "taker_buy_volume": 1288.4, "taker_buy_quote": 123.17104}, {"ts": 1769817180000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 613.0, "quote_volume": 58.58023, "trades": 5, "taker_buy_volume": 387.3, "taker_buy_quote": 37.02588}, {"ts": 1769817240000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 1774.4, "quote_volume": 169.53688, "trades": 9, "taker_buy_volume": 816.8, "taker_buy_quote": 78.08608}, {"ts": 1769817300000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 41660.8, "quote_volume": 3982.76409, "trades": 33, "taker_buy_volume": 25237.4, "taker_buy_quote": 2412.69544}, {"ts": 1769817360000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 2757.2, "quote_volume": 263.52928, "trades": 11, "taker_buy_volume": 2166.8, "taker_buy_quote": 207.14608}, {"ts": 1769817420000, "open": 0.0955, "high": 0.0956, "low": 0.0955, "close": 0.0955, "volume": 786.7, "quote_volume": 75.15812, "trades": 6, "taker_buy_volume": 282.7, "taker_buy_quote": 27.02612}, {"ts": 1769817480000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 9164.8, "quote_volume": 875.94052, "trades": 11, "taker_buy_volume": 7021.2, "taker_buy_quote": 671.22672}, {"ts": 1769817540000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 11221.9, "quote_volume": 1072.74268, "trades": 23, "taker_buy_volume": 3170.7, "taker_buy_quote": 303.11892}, {"ts": 1769817600000, "open": 0.0956, "high": 0.0956, "low": 0.0955, "close": 0.0956, "volume": 11965.0, "quote_volume": 1142.88159, "trades": 16, "taker_buy_volume": 1068.6, "taker_buy_quote": 102.15816}, {"ts": 1769817660000, "open": 0.0956, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 47945.9, "quote_volume": 4581.08507, "trades": 34, "taker_buy_volume": 22455.5, "taker_buy_quote": 2146.7458}, {"ts": 1769817720000, "open": 0.0954, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 109326.1, "quote_volume": 10441.73629, "trades": 48, "taker_buy_volume": 106136.9, "taker_buy_quote": 10137.20013}, {"ts": 1769817780000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 9684.1, "quote_volume": 924.79322, "trades": 23, "taker_buy_volume": 1264.7, "taker_buy_quote": 120.77885}, {"ts": 1769817840000, "open": 0.0954, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 1326.8, "quote_volume": 126.59768, "trades": 9, "taker_buy_volume": 209.6, "taker_buy_quote": 20.0168}, {"ts": 1769817900000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0955, "volume": 2912.8, "quote_volume": 278.13085, "trades": 19, "taker_buy_volume": 1545.3, "taker_buy_quote": 147.57615}, {"ts": 1769817960000, "open": 0.0955, "high": 0.0955, "low": 0.0954, "close": 0.0954, "volume": 12215.4, "quote_volume": 1166.15389, "trades": 16, "taker_buy_volume": 178.2, "taker_buy_quote": 17.0181}, {"ts": 1769818020000, "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0955, "volume": 20539.4, "quote_volume": 1961.56426, "trades": 23, "taker_buy_volume": 3876.1, "taker_buy_quote": 370.25736}, {"ts": 1769818080000, "open": 0.0954, "high": 0.0955, "low": 0.0953, "close": 0.0955, "volume": 43512.6, "quote_volume": 4151.62512, "trades": 26, "taker_buy_volume": 35836.1, "taker_buy_quote": 3419.32501}, {"ts": 1769818140000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 46933.9, "quote_volume": 4475.67821, "trades": 19, "taker_buy_volume": 377.6, "taker_buy_quote": 36.02304}, {"ts": 1769818200000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 18122.8, "quote_volume": 1727.42363, "trades": 33, "taker_buy_volume": 15371.3, "taker_buy_quote": 1465.20568}, {"ts": 1769818260000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 586.7, "quote_volume": 55.91251, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818320000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 625.4, "quote_volume": 59.6111, "trades": 5, "taker_buy_volume": 104.8, "taker_buy_quote": 9.99792}, {"ts": 1769818380000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 46976.7, "quote_volume": 4477.24187, "trades": 26, "taker_buy_volume": 18452.2, "taker_buy_quote": 1758.85702}, {"ts": 1769818440000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 21557.3, "quote_volume": 2056.18166, "trades": 20, "taker_buy_volume": 1650.7, "taker_buy_quote": 157.47678}, {"ts": 1769818500000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0953, "volume": 15848.7, "quote_volume": 1510.66045, "trades": 19, "taker_buy_volume": 15140.9, "taker_buy_quote": 1443.2176}, {"ts": 1769818560000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 713.6, "quote_volume": 68.02288, "trades": 6, "taker_buy_volume": 168.0, "taker_buy_quote": 16.0272}, {"ts": 1769818620000, "open": 0.0954, "high": 0.0954, "low": 0.0954, "close": 0.0954, "volume": 83.9, "quote_volume": 8.00406, "trades": 1, "taker_buy_volume": 83.9, "taker_buy_quote": 8.00406}, {"ts": 1769818680000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 477.2, "quote_volume": 45.47716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818740000, "open": 0.0953, "high": 0.0954, "low": 0.0953, "close": 0.0954, "volume": 3723.2, "quote_volume": 355.17196, "trades": 2, "taker_buy_volume": 3510.0, "taker_buy_quote": 334.854}, {"ts": 1769818800000, "open": 0.0954, "high": 0.0954, "low": 0.0953, "close": 0.0953, "volume": 58693.3, "quote_volume": 5596.36359, "trades": 53, "taker_buy_volume": 34092.2, "taker_buy_quote": 3250.62938}, {"ts": 1769818860000, "open": 0.0953, "high": 0.0953, "low": 0.0953, "close": 0.0953, "volume": 5757.2, "quote_volume": 548.66116, "trades": 9, "taker_buy_volume": 105.0, "taker_buy_quote": 10.0065}, {"ts": 1769818920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 36319.2, "quote_volume": 3457.56557, "trades": 19, "taker_buy_volume": 2982.6, "taker_buy_quote": 283.94352}, {"ts": 1769818980000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 17564.0, "quote_volume": 1673.80001, "trades": 26, "taker_buy_volume": 17072.1, "taker_buy_quote": 1626.97113}, {"ts": 1769819040000, "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 16794.5, "quote_volume": 1598.91302, "trades": 14, "taker_buy_volume": 1139.6, "taker_buy_quote": 108.59442}, {"ts": 1769819100000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 2521.9, "quote_volume": 240.08488, "trades": 8, "taker_buy_volume": 1065.9, "taker_buy_quote": 101.47368}, {"ts": 1769819160000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 120248.2, "quote_volume": 11448.19567, "trades": 38, "taker_buy_volume": 61146.4, "taker_buy_quote": 5821.70431}, {"ts": 1769819220000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 342.1, "quote_volume": 32.56792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819280000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 981.7, "quote_volume": 93.46508, "trades": 4, "taker_buy_volume": 72.4, "taker_buy_quote": 6.89972}, {"ts": 1769819340000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 512.3, "quote_volume": 48.77935, "trades": 3, "taker_buy_volume": 83.9, "taker_buy_quote": 7.99567}, {"ts": 1769819400000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 41408.9, "quote_volume": 3940.52214, "trades": 21, "taker_buy_volume": 265.7, "taker_buy_quote": 25.29464}, {"ts": 1769819460000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1539.3, "quote_volume": 146.51872, "trades": 5, "taker_buy_volume": 1312.9, "taker_buy_quote": 124.98808}, {"ts": 1769819520000, "open": 0.0951, "high": 0.0954, "low": 0.0951, "close": 0.0952, "volume": 175974.3, "quote_volume": 16768.6025, "trades": 85, "taker_buy_volume": 83591.7, "taker_buy_quote": 7965.9679}, {"ts": 1769819580000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 94503.5, "quote_volume": 8995.83756, "trades": 51, "taker_buy_volume": 33823.9, "taker_buy_quote": 3220.03528}, {"ts": 1769819640000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 194325.7, "quote_volume": 18480.30954, "trades": 66, "taker_buy_volume": 89845.1, "taker_buy_quote": 8544.26901}, {"ts": 1769819700000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 12251.0, "quote_volume": 1165.04331, "trades": 15, "taker_buy_volume": 9865.1, "taker_buy_quote": 938.17101}, {"ts": 1769819760000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 125163.9, "quote_volume": 11903.04416, "trades": 44, "taker_buy_volume": 89847.7, "taker_buy_quote": 8544.51627}, {"ts": 1769819820000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1835.8, "quote_volume": 174.54086, "trades": 13, "taker_buy_volume": 1177.0, "taker_buy_quote": 111.9327}, {"ts": 1769819880000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 302.6, "quote_volume": 28.77726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 4262.9, "quote_volume": 405.40179, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820000000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 18585.2, "quote_volume": 1769.28801, "trades": 28, "taker_buy_volume": 4691.5, "taker_buy_quote": 446.6308}, {"ts": 1769820060000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 148649.7, "quote_volume": 14151.63489, "trades": 23, "taker_buy_volume": 148649.7, "taker_buy_quote": 14151.63489}, {"ts": 1769820120000, "open": 0.0952, "high": 0.0952, "low": 0.0952, "close": 0.0952, "volume": 9623.4, "quote_volume": 916.14768, "trades": 12, "taker_buy_volume": 3136.0, "taker_buy_quote": 298.5472}, {"ts": 1769820180000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 1231.6, "quote_volume": 117.12516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820240000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 559.6, "quote_volume": 53.22489, "trades": 3, "taker_buy_volume": 69.3, "taker_buy_quote": 6.59736}, {"ts": 1769820300000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 38346.4, "quote_volume": 3646.74264, "trades": 14, "taker_buy_volume": 146.9, "taker_buy_quote": 13.97019}, {"ts": 1769820360000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1097.9, "quote_volume": 104.32997, "trades": 5, "taker_buy_volume": 294.7, "taker_buy_quote": 28.02597}, {"ts": 1769820420000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 62046.4, "quote_volume": 5894.408, "trades": 22, "taker_buy_volume": 51256.5, "taker_buy_quote": 4869.3675}, {"ts": 1769820480000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1943.4, "quote_volume": 184.65141, "trades": 8, "taker_buy_volume": 284.1, "taker_buy_quote": 27.01791}, {"ts": 1769820540000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0952, "volume": 7030.7, "quote_volume": 668.71747, "trades": 16, "taker_buy_volume": 6645.8, "taker_buy_quote": 632.12189}, {"ts": 1769820600000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1364.6, "quote_volume": 129.82598, "trades": 6, "taker_buy_volume": 525.2, "taker_buy_quote": 49.99904}, {"ts": 1769820660000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 45865.0, "quote_volume": 4361.7615, "trades": 14, "taker_buy_volume": 2289.1, "taker_buy_quote": 217.69341}, {"ts": 1769820720000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 4349.4, "quote_volume": 413.20459, "trades": 17, "taker_buy_volume": 3772.6, "taker_buy_quote": 358.40859}, {"ts": 1769820780000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 2151.5, "quote_volume": 204.57621, "trades": 7, "taker_buy_volume": 1837.1, "taker_buy_quote": 174.70821}, {"ts": 1769820840000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 483.3, "quote_volume": 45.9135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820900000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0949, "volume": 16603.2, "quote_volume": 1578.27961, "trades": 13, "taker_buy_volume": 10168.4, "taker_buy_quote": 967.00325}, {"ts": 1769820960000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 9315.1, "quote_volume": 884.78796, "trades": 17, "taker_buy_volume": 6105.5, "taker_buy_quote": 580.0225}, {"ts": 1769821020000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 290.3, "quote_volume": 27.54947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821080000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 70434.6, "quote_volume": 6684.24354, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821140000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 213.3, "quote_volume": 20.24217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821200000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 782.3, "quote_volume": 74.24027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821260000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 303.4, "quote_volume": 28.79266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821320000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 283.6, "quote_volume": 26.92011, "trades": 3, "taker_buy_volume": 64.7, "taker_buy_quote": 6.1465}, {"ts": 1769821380000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 469.2, "quote_volume": 44.52708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821440000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 57011.1, "quote_volume": 5419.58828, "trades": 37, "taker_buy_volume": 30681.1, "taker_buy_quote": 2916.881}, {"ts": 1769821500000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0952, "volume": 60462.4, "quote_volume": 5756.02153, "trades": 32, "taker_buy_volume": 39008.5, "taker_buy_quote": 3713.6197}, {"ts": 1769821560000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 4424.7, "quote_volume": 421.62237, "trades": 4, "taker_buy_volume": 3909.3, "taker_buy_quote": 372.55629}, {"ts": 1769821620000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 21092.2, "quote_volume": 2007.94547, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821680000, "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0953, "volume": 4159.8, "quote_volume": 396.13968, "trades": 17, "taker_buy_volume": 2961.0, "taker_buy_quote": 282.0438}, {"ts": 1769821740000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 2021.4, "quote_volume": 192.58857, "trades": 17, "taker_buy_volume": 1347.0, "taker_buy_quote": 128.3691}, {"ts": 1769821800000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 5791.2, "quote_volume": 551.08203, "trades": 12, "taker_buy_volume": 2098.0, "taker_buy_quote": 199.7296}, {"ts": 1769821860000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 2111.8, "quote_volume": 201.0193, "trades": 13, "taker_buy_volume": 1705.0, "taker_buy_quote": 162.316}, {"ts": 1769821920000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 2336.4, "quote_volume": 222.29614, "trades": 3, "taker_buy_volume": 1045.0, "taker_buy_quote": 99.484}, {"ts": 1769821980000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 965.9, "quote_volume": 91.92579, "trades": 2, "taker_buy_volume": 687.0, "taker_buy_quote": 65.4024}, {"ts": 1769822040000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 78077.0, "quote_volume": 7436.7734, "trades": 20, "taker_buy_volume": 77739.3, "taker_buy_quote": 7404.62436}, {"ts": 1769822100000, "open": 0.0953, "high": 0.0954, "low": 0.0952, "close": 0.0954, "volume": 23901.2, "quote_volume": 2277.84152, "trades": 17, "taker_buy_volume": 23315.0, "taker_buy_quote": 2222.03528}, {"ts": 1769822160000, "open": 0.0953, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 8938.4, "quote_volume": 851.7917, "trades": 9, "taker_buy_volume": 3299.2, "taker_buy_quote": 314.41376}, {"ts": 1769822220000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0952, "volume": 9826.1, "quote_volume": 935.45101, "trades": 12, "taker_buy_volume": 136.5, "taker_buy_quote": 13.00109}, {"ts": 1769822280000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0952, "volume": 1303.5, "quote_volume": 124.06791, "trades": 4, "taker_buy_volume": 1050.6, "taker_buy_quote": 100.01712}, {"ts": 1769822340000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 387.3, "quote_volume": 36.83223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822400000, "open": 0.0952, "high": 0.0953, "low": 0.0952, "close": 0.0953, "volume": 675.5, "quote_volume": 64.3307, "trades": 6, "taker_buy_volume": 396.9, "taker_buy_quote": 37.80798}, {"ts": 1769822460000, "open": 0.0952, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 4895.1, "quote_volume": 465.98554, "trades": 17, "taker_buy_volume": 2330.2, "taker_buy_quote": 221.84659}, {"ts": 1769822520000, "open": 0.0952, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 1937.9, "quote_volume": 184.44582, "trades": 14, "taker_buy_volume": 1160.5, "taker_buy_quote": 110.4796}, {"ts": 1769822580000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 14240.6, "quote_volume": 1354.2618, "trades": 21, "taker_buy_volume": 2087.6, "taker_buy_quote": 198.53917}, {"ts": 1769822640000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 10962.0, "quote_volume": 1042.46187, "trades": 17, "taker_buy_volume": 756.3, "taker_buy_quote": 71.92413}, {"ts": 1769822700000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 19302.8, "quote_volume": 1835.82069, "trades": 13, "taker_buy_volume": 18875.2, "taker_buy_quote": 1795.15593}, {"ts": 1769822760000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 2647.7, "quote_volume": 251.79627, "trades": 12, "taker_buy_volume": 1066.2, "taker_buy_quote": 101.39562}, {"ts": 1769822820000, "open": 0.0951, "high": 0.0952, "low": 0.0951, "close": 0.0951, "volume": 4865.6, "quote_volume": 462.73013, "trades": 6, "taker_buy_volume": 115.7, "taker_buy_quote": 11.01464}, {"ts": 1769822880000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 56503.1, "quote_volume": 5373.44481, "trades": 18, "taker_buy_volume": 24238.3, "taker_buy_quote": 2305.06233}, {"ts": 1769822940000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 8895.1, "quote_volume": 845.92401, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823000000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 23621.0, "quote_volume": 2243.995, "trades": 26, "taker_buy_volume": 7130.1, "taker_buy_quote": 677.3595}, {"ts": 1769823060000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 19007.8, "quote_volume": 1805.70079, "trades": 13, "taker_buy_volume": 15729.2, "taker_buy_quote": 1494.274}, {"ts": 1769823120000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1375.4, "quote_volume": 130.64051, "trades": 9, "taker_buy_volume": 1150.5, "taker_buy_quote": 109.2975}, {"ts": 1769823180000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 1602.1, "quote_volume": 152.18897, "trades": 7, "taker_buy_volume": 115.9, "taker_buy_quote": 11.0105}, {"ts": 1769823240000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 22220.8, "quote_volume": 2110.94892, "trades": 17, "taker_buy_volume": 4329.9, "taker_buy_quote": 411.3405}, {"ts": 1769823300000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1544.3, "quote_volume": 146.70233, "trades": 9, "taker_buy_volume": 1066.2, "taker_buy_quote": 101.289}, {"ts": 1769823360000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 292.3, "quote_volume": 27.73927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823420000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 32506.2, "quote_volume": 3084.82565, "trades": 31, "taker_buy_volume": 472.4, "taker_buy_quote": 44.83076}, {"ts": 1769823480000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 7576.4, "quote_volume": 718.7639, "trades": 13, "taker_buy_volume": 4200.8, "taker_buy_quote": 398.65592}, {"ts": 1769823540000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2455.1, "quote_volume": 232.98899, "trades": 4, "taker_buy_volume": 111.0, "taker_buy_quote": 10.5339}, {"ts": 1769823600000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 219.6, "quote_volume": 20.84004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823660000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 213.3, "quote_volume": 20.24217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823720000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 48865.5, "quote_volume": 4642.2225, "trades": 22, "taker_buy_volume": 44647.4, "taker_buy_quote": 4241.503}, {"ts": 1769823780000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 34240.8, "quote_volume": 3256.19843, "trades": 32, "taker_buy_volume": 2064.2, "taker_buy_quote": 196.30542}, {"ts": 1769823840000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 43123.0, "quote_volume": 4100.9973, "trades": 23, "taker_buy_volume": 35051.0, "taker_buy_quote": 3333.3501}, {"ts": 1769823900000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 446.4, "quote_volume": 42.45264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823960000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 36791.3, "quote_volume": 3496.79818, "trades": 21, "taker_buy_volume": 7197.3, "taker_buy_quote": 683.76007}, {"ts": 1769824020000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 35259.9, "quote_volume": 3349.6905, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824080000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 231.7, "quote_volume": 22.0115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824140000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 67019.6, "quote_volume": 6366.862, "trades": 30, "taker_buy_volume": 26940.6, "taker_buy_quote": 2559.357}, {"ts": 1769824200000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1544.1, "quote_volume": 146.81267, "trades": 5, "taker_buy_volume": 1231.7, "taker_buy_quote": 117.13467}, {"ts": 1769824260000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 526.1, "quote_volume": 49.9995, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 19.02}, {"ts": 1769824320000, "open": 0.0951, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 17737.1, "quote_volume": 1686.80137, "trades": 22, "taker_buy_volume": 5629.2, "taker_buy_quote": 535.34849}, {"ts": 1769824380000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 28915.4, "quote_volume": 2748.28614, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 180.0, "quote_volume": 17.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 311.6, "quote_volume": 29.602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824560000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 3537.1, "quote_volume": 336.21757, "trades": 8, "taker_buy_volume": 1930.7, "taker_buy_quote": 183.60957}, {"ts": 1769824620000, "open": 0.0951, "high": 0.0951, "low": 0.0951, "close": 0.0951, "volume": 9990.9, "quote_volume": 950.13459, "trades": 7, "taker_buy_volume": 3344.1, "taker_buy_quote": 318.02391}, {"ts": 1769824680000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 259.6, "quote_volume": 24.662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824740000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 26404.6, "quote_volume": 2511.05379, "trades": 9, "taker_buy_volume": 26167.9, "taker_buy_quote": 2488.56729}, {"ts": 1769824800000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1439.8, "quote_volume": 136.89551, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824860000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1677.1, "quote_volume": 159.46713, "trades": 3, "taker_buy_volume": 1426.3, "taker_buy_quote": 135.64113}, {"ts": 1769824920000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1757.7, "quote_volume": 166.98742, "trades": 3, "taker_buy_volume": 59.2, "taker_buy_quote": 5.62992}, {"ts": 1769824980000, "open": 0.095, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 18565.5, "quote_volume": 1763.77533, "trades": 26, "taker_buy_volume": 3833.9, "taker_buy_quote": 364.32934}, {"ts": 1769825040000, "open": 0.0951, "high": 0.0951, "low": 0.0949, "close": 0.0951, "volume": 956.9, "quote_volume": 90.91708, "trades": 11, "taker_buy_volume": 366.2, "taker_buy_quote": 34.809}, {"ts": 1769825100000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 1652.7, "quote_volume": 157.0065, "trades": 9, "taker_buy_volume": 166.2, "taker_buy_quote": 15.789}, {"ts": 1769825160000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 1080.0, "quote_volume": 102.68292, "trades": 13, "taker_buy_volume": 663.0, "taker_buy_quote": 63.0513}, {"ts": 1769825220000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 22122.3, "quote_volume": 2100.18402, "trades": 33, "taker_buy_volume": 1223.6, "taker_buy_quote": 116.11964}, {"ts": 1769825280000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 243.8, "quote_volume": 23.13662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825340000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 6082.0, "quote_volume": 577.17325, "trades": 14, "taker_buy_volume": 310.6, "taker_buy_quote": 29.47594}, {"ts": 1769825400000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 68378.2, "quote_volume": 6489.03843, "trades": 44, "taker_buy_volume": 32406.6, "taker_buy_quote": 3075.38634}, {"ts": 1769825460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 545.3, "quote_volume": 51.69444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825520000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 30478.1, "quote_volume": 2889.29937, "trades": 20, "taker_buy_volume": 858.2, "taker_buy_quote": 81.35736}, {"ts": 1769825580000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 171905.3, "quote_volume": 16296.61183, "trades": 21, "taker_buy_volume": 171489.7, "taker_buy_quote": 16257.22356}, {"ts": 1769825640000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 574.0, "quote_volume": 54.4152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825700000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 434.5, "quote_volume": 41.1906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825760000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 29781.2, "quote_volume": 2823.1299, "trades": 12, "taker_buy_volume": 1782.8, "taker_buy_quote": 169.00944}, {"ts": 1769825820000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 111512.8, "quote_volume": 10556.62523, "trades": 59, "taker_buy_volume": 30805.6, "taker_buy_quote": 2916.43845}, {"ts": 1769825880000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 84532.2, "quote_volume": 7997.30852, "trades": 36, "taker_buy_volume": 5871.0, "taker_buy_quote": 555.959}, {"ts": 1769825940000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 4032.7, "quote_volume": 382.26772, "trades": 7, "taker_buy_volume": 3710.3, "taker_buy_quote": 351.73644}, {"ts": 1769826000000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 2946.6, "quote_volume": 279.29664, "trades": 14, "taker_buy_volume": 2536.2, "taker_buy_quote": 240.43176}, {"ts": 1769826060000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 437.7, "quote_volume": 41.45019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826120000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 239.9, "quote_volume": 22.71853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826180000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 288.7, "quote_volume": 27.33989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826240000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 8753.4, "quote_volume": 829.79086, "trades": 4, "taker_buy_volume": 8438.8, "taker_buy_quote": 799.99824}, {"ts": 1769826300000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 70254.3, "quote_volume": 6649.22358, "trades": 33, "taker_buy_volume": 1085.0, "taker_buy_quote": 102.64892}, {"ts": 1769826360000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 39109.5, "quote_volume": 3703.66965, "trades": 29, "taker_buy_volume": 21053.4, "taker_buy_quote": 1993.75698}, {"ts": 1769826420000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 13840.8, "quote_volume": 1309.40173, "trades": 20, "taker_buy_volume": 2420.5, "taker_buy_quote": 229.04135}, {"ts": 1769826480000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 2559.3, "quote_volume": 242.37214, "trades": 8, "taker_buy_volume": 2293.1, "taker_buy_quote": 217.163}, {"ts": 1769826540000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 15066.4, "quote_volume": 1425.7262, "trades": 24, "taker_buy_volume": 2078.2, "taker_buy_quote": 196.80554}, {"ts": 1769826600000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 1129.8, "quote_volume": 106.96908, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 85.23}, {"ts": 1769826660000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 3842.3, "quote_volume": 363.83512, "trades": 2, "taker_buy_volume": 3535.4, "taker_buy_quote": 334.80238}, {"ts": 1769826720000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2312.0, "quote_volume": 218.8197, "trades": 3, "taker_buy_volume": 1045.0, "taker_buy_quote": 98.9615}, {"ts": 1769826780000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1808.6, "quote_volume": 171.29761, "trades": 10, "taker_buy_volume": 1578.4, "taker_buy_quote": 149.49767}, {"ts": 1769826840000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 2243.4, "quote_volume": 212.67432, "trades": 9, "taker_buy_volume": 1990.1, "taker_buy_quote": 188.66148}, {"ts": 1769826900000, "open": 0.0948, "high": 0.095, "low": 0.0948, "close": 0.095, "volume": 3729.4, "quote_volume": 354.20194, "trades": 29, "taker_buy_volume": 2684.2, "taker_buy_quote": 254.93955}, {"ts": 1769826960000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 36086.4, "quote_volume": 3428.27307, "trades": 32, "taker_buy_volume": 29160.8, "taker_buy_quote": 2770.34107}, {"ts": 1769827020000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 664.4, "quote_volume": 63.06736, "trades": 5, "taker_buy_volume": 158.0, "taker_buy_quote": 15.01}, {"ts": 1769827080000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 444.2, "quote_volume": 42.16048, "trades": 3, "taker_buy_volume": 59.0, "taker_buy_quote": 5.605}, {"ts": 1769827140000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1747.6, "quote_volume": 165.97969, "trades": 11, "taker_buy_volume": 1158.0, "taker_buy_quote": 110.01}, {"ts": 1769827200000, "open": 0.095, "high": 0.0952, "low": 0.095, "close": 0.0951, "volume": 4242.3, "quote_volume": 403.24609, "trades": 18, "taker_buy_volume": 2841.4, "taker_buy_quote": 270.11891}, {"ts": 1769827260000, "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 12332.8, "quote_volume": 1172.8203, "trades": 11, "taker_buy_volume": 1050.0, "taker_buy_quote": 99.855}, {"ts": 1769827320000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827380000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2067.1, "quote_volume": 196.38, "trades": 4, "taker_buy_volume": 55.0, "taker_buy_quote": 5.2305}, {"ts": 1769827440000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 280.4, "quote_volume": 26.638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827500000, "open": 0.095, "high": 0.095, "low": 0.095, "close": 0.095, "volume": 267.0, "quote_volume": 25.365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827560000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 9111.2, "quote_volume": 865.57448, "trades": 8, "taker_buy_volume": 104.8, "taker_buy_quote": 9.96648}, {"ts": 1769827620000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 23529.8, "quote_volume": 2237.66115, "trades": 18, "taker_buy_volume": 14996.9, "taker_buy_quote": 1426.20519}, {"ts": 1769827680000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.095, "volume": 10693.0, "quote_volume": 1015.80694, "trades": 17, "taker_buy_volume": 270.2, "taker_buy_quote": 25.669}, {"ts": 1769827740000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 300.0, "quote_volume": 28.47, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827800000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 28899.4, "quote_volume": 2745.41171, "trades": 11, "taker_buy_volume": 28586.5, "taker_buy_quote": 2715.7175}, {"ts": 1769827860000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0949, "volume": 47129.2, "quote_volume": 4472.79453, "trades": 22, "taker_buy_volume": 46481.5, "taker_buy_quote": 4411.3575}, {"ts": 1769827920000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 682.4, "quote_volume": 64.80177, "trades": 4, "taker_buy_volume": 420.1, "taker_buy_quote": 39.9095}, {"ts": 1769827980000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 909.0, "quote_volume": 86.2641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828040000, "open": 0.0949, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 671.2, "quote_volume": 63.71557, "trades": 4, "taker_buy_volume": 186.9, "taker_buy_quote": 17.7555}, {"ts": 1769828100000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 241.7, "quote_volume": 22.93733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828160000, "open": 0.095, "high": 0.0951, "low": 0.095, "close": 0.095, "volume": 2234.3, "quote_volume": 212.27428, "trades": 14, "taker_buy_volume": 1601.2, "taker_buy_quote": 152.12978}, {"ts": 1769828220000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 251.0, "quote_volume": 23.8199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 8772.9, "quote_volume": 832.55873, "trades": 10, "taker_buy_volume": 105.2, "taker_buy_quote": 9.994}, {"ts": 1769828340000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 2194.0, "quote_volume": 208.2106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828400000, "open": 0.095, "high": 0.095, "low": 0.0949, "close": 0.0949, "volume": 1367.7, "quote_volume": 129.90479, "trades": 2, "taker_buy_volume": 1100.6, "taker_buy_quote": 104.557}, {"ts": 1769828460000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 497.1, "quote_volume": 47.17479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828520000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 10416.7, "quote_volume": 988.54483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828580000, "open": 0.0949, "high": 0.0949, "low": 0.0949, "close": 0.0949, "volume": 291.5, "quote_volume": 27.66335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828640000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 17742.7, "quote_volume": 1683.75338, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828700000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 50208.7, "quote_volume": 4764.84214, "trades": 18, "taker_buy_volume": 26110.0, "taker_buy_quote": 2477.89685}, {"ts": 1769828760000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828820000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 244.2, "quote_volume": 23.15016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828880000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 237.4, "quote_volume": 22.50552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828940000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 1961.3, "quote_volume": 186.01277, "trades": 3, "taker_buy_volume": 815.3, "taker_buy_quote": 77.37197}, {"ts": 1769829000000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 261.9, "quote_volume": 24.82812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829060000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 15088.1, "quote_volume": 1430.33991, "trades": 15, "taker_buy_volume": 84.5, "taker_buy_quote": 8.0106}, {"ts": 1769829120000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 311.4, "quote_volume": 29.48958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829180000, "open": 0.0948, "high": 0.0949, "low": 0.0947, "close": 0.0949, "volume": 53450.0, "quote_volume": 5071.90915, "trades": 28, "taker_buy_volume": 48553.0, "taker_buy_quote": 4607.24171}, {"ts": 1769829240000, "open": 0.095, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 36235.9, "quote_volume": 3438.77955, "trades": 12, "taker_buy_volume": 105.4, "taker_buy_quote": 10.013}, {"ts": 1769829300000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 12544.1, "quote_volume": 1190.4112, "trades": 14, "taker_buy_volume": 10076.0, "taker_buy_quote": 956.2124}, {"ts": 1769829360000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 259.9, "quote_volume": 24.63852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829420000, "open": 0.0949, "high": 0.095, "low": 0.0948, "close": 0.0948, "volume": 9006.6, "quote_volume": 854.71107, "trades": 15, "taker_buy_volume": 6111.2, "taker_buy_quote": 579.96126}, {"ts": 1769829480000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 548.2, "quote_volume": 51.99878, "trades": 4, "taker_buy_volume": 294.2, "taker_buy_quote": 27.91958}, {"ts": 1769829540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1131.5, "quote_volume": 107.2662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829600000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4865.3, "quote_volume": 461.33494, "trades": 7, "taker_buy_volume": 1045.0, "taker_buy_quote": 99.1705}, {"ts": 1769829660000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 470.9, "quote_volume": 44.66239, "trades": 2, "taker_buy_volume": 210.7, "taker_buy_quote": 19.99543}, {"ts": 1769829720000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 4360.0, "quote_volume": 413.328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829780000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 57722.5, "quote_volume": 5477.8347, "trades": 24, "taker_buy_volume": 18605.3, "taker_buy_quote": 1765.64297}, {"ts": 1769829840000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 373.7, "quote_volume": 35.43393, "trades": 2, "taker_buy_volume": 71.7, "taker_buy_quote": 6.80433}, {"ts": 1769829900000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 3348.9, "quote_volume": 317.47572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829960000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 18374.5, "quote_volume": 1741.93788, "trades": 8, "taker_buy_volume": 352.8, "taker_buy_quote": 33.48072}, {"ts": 1769830020000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 9317.1, "quote_volume": 883.15064, "trades": 16, "taker_buy_volume": 116.2, "taker_buy_quote": 11.01576}, {"ts": 1769830080000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 38908.1, "quote_volume": 3684.59707, "trades": 19, "taker_buy_volume": 36941.9, "taker_buy_quote": 3498.39793}, {"ts": 1769830140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 279.4, "quote_volume": 26.45918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830200000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 107.0, "quote_volume": 10.1436, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 10.1436}, {"ts": 1769830260000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 417.3, "quote_volume": 39.51831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830320000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 363.3, "quote_volume": 34.41006, "trades": 2, "taker_buy_volume": 55.5, "taker_buy_quote": 5.2614}, {"ts": 1769830380000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 345.7, "quote_volume": 32.74729, "trades": 4, "taker_buy_volume": 95.0, "taker_buy_quote": 9.006}, {"ts": 1769830440000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 917.3, "quote_volume": 86.9095, "trades": 8, "taker_buy_volume": 411.9, "taker_buy_quote": 39.04812}, {"ts": 1769830500000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1105.5, "quote_volume": 104.77683, "trades": 7, "taker_buy_volume": 859.8, "taker_buy_quote": 81.50904}, {"ts": 1769830560000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 9933.6, "quote_volume": 941.64939, "trades": 23, "taker_buy_volume": 2163.3, "taker_buy_quote": 205.08084}, {"ts": 1769830620000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 893.1, "quote_volume": 84.58713, "trades": 7, "taker_buy_volume": 105.6, "taker_buy_quote": 10.01088}, {"ts": 1769830680000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1363.1, "quote_volume": 129.09349, "trades": 11, "taker_buy_volume": 79.2, "taker_buy_quote": 7.50816}, {"ts": 1769830740000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 59348.8, "quote_volume": 5620.3841, "trades": 15, "taker_buy_volume": 19022.2, "taker_buy_quote": 1801.45508}, {"ts": 1769830800000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 662.6, "quote_volume": 62.77458, "trades": 4, "taker_buy_volume": 263.6, "taker_buy_quote": 24.98928}, {"ts": 1769830860000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 26536.9, "quote_volume": 2515.70652, "trades": 10, "taker_buy_volume": 26196.5, "taker_buy_quote": 2483.4366}, {"ts": 1769830920000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 67840.4, "quote_volume": 6431.2773, "trades": 15, "taker_buy_volume": 73.8, "taker_buy_quote": 7.00362}, {"ts": 1769830980000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 252.8, "quote_volume": 23.96544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831040000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 361.2, "quote_volume": 34.25036, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 8.1614}, {"ts": 1769831100000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 312.3, "quote_volume": 29.60604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831160000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 181696.5, "quote_volume": 17224.8282, "trades": 19, "taker_buy_volume": 84.5, "taker_buy_quote": 8.0106}, {"ts": 1769831220000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1205.0, "quote_volume": 114.14413, "trades": 6, "taker_buy_volume": 306.3, "taker_buy_quote": 29.03724}, {"ts": 1769831280000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 6822.7, "quote_volume": 646.13714, "trades": 16, "taker_buy_volume": 5042.9, "taker_buy_quote": 477.59008}, {"ts": 1769831340000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 491.8, "quote_volume": 46.57346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831400000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 7403.1, "quote_volume": 701.09585, "trades": 12, "taker_buy_volume": 222.8, "taker_buy_quote": 21.12144}, {"ts": 1769831460000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 17460.2, "quote_volume": 1655.20068, "trades": 4, "taker_buy_volume": 17197.4, "taker_buy_quote": 1630.31352}, {"ts": 1769831520000, "open": 0.0948, "high": 0.0948, "low": 0.0946, "close": 0.0946, "volume": 3333.6, "quote_volume": 315.72174, "trades": 15, "taker_buy_volume": 1140.1, "taker_buy_quote": 108.07197}, {"ts": 1769831580000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 292.2, "quote_volume": 27.64212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831640000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 274.8, "quote_volume": 25.99608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831700000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 18477.0, "quote_volume": 1749.7719, "trades": 12, "taker_buy_volume": 13278.0, "taker_buy_quote": 1257.4266}, {"ts": 1769831760000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 9035.7, "quote_volume": 855.66177, "trades": 14, "taker_buy_volume": 95.1, "taker_buy_quote": 9.00597}, {"ts": 1769831820000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 795.6, "quote_volume": 75.30394, "trades": 6, "taker_buy_volume": 401.8, "taker_buy_quote": 38.05046}, {"ts": 1769831880000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 235.7, "quote_volume": 22.29722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831940000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 421.5, "quote_volume": 39.88447, "trades": 3, "taker_buy_volume": 105.7, "taker_buy_quote": 10.00979}, {"ts": 1769832000000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 70296.5, "quote_volume": 6650.0489, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832060000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 45329.2, "quote_volume": 4292.78031, "trades": 23, "taker_buy_volume": 38579.2, "taker_buy_quote": 3653.58879}, {"ts": 1769832120000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 556.5, "quote_volume": 52.70055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832180000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 5125.2, "quote_volume": 485.86351, "trades": 16, "taker_buy_volume": 4691.3, "taker_buy_quote": 444.73524}, {"ts": 1769832240000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 8139.3, "quote_volume": 771.60564, "trades": 10, "taker_buy_volume": 7924.3, "taker_buy_quote": 751.22364}, {"ts": 1769832300000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2579.7, "quote_volume": 244.54501, "trades": 12, "taker_buy_volume": 1169.9, "taker_buy_quote": 110.90652}, {"ts": 1769832360000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1335.3, "quote_volume": 126.58644, "trades": 7, "taker_buy_volume": 1066.7, "taker_buy_quote": 101.12316}, {"ts": 1769832420000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3531.9, "quote_volume": 334.71104, "trades": 13, "taker_buy_volume": 168.7, "taker_buy_quote": 15.99276}, {"ts": 1769832480000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 15271.2, "quote_volume": 1447.81426, "trades": 28, "taker_buy_volume": 11917.2, "taker_buy_quote": 1129.85506}, {"ts": 1769832540000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 1501.6, "quote_volume": 142.35168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832600000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4428.5, "quote_volume": 420.13261, "trades": 4, "taker_buy_volume": 3108.1, "taker_buy_quote": 294.95869}, {"ts": 1769832660000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 7205.8, "quote_volume": 682.95867, "trades": 15, "taker_buy_volume": 2757.0, "taker_buy_quote": 261.3636}, {"ts": 1769832720000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1110.9, "quote_volume": 105.20223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832780000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 9071.1, "quote_volume": 859.80492, "trades": 6, "taker_buy_volume": 7717.5, "taker_buy_quote": 731.619}, {"ts": 1769832840000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1280.5, "quote_volume": 121.26335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 59128.3, "quote_volume": 5599.45001, "trades": 15, "taker_buy_volume": 73.8, "taker_buy_quote": 6.98886}, {"ts": 1769832960000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 14363.3, "quote_volume": 1360.00721, "trades": 11, "taker_buy_volume": 12390.3, "taker_buy_quote": 1173.36141}, {"ts": 1769833020000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 525656.5, "quote_volume": 49785.89841, "trades": 41, "taker_buy_volume": 522666.6, "taker_buy_quote": 49502.85868}, {"ts": 1769833080000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3187.5, "quote_volume": 302.08232, "trades": 6, "taker_buy_volume": 2260.7, "taker_buy_quote": 214.31436}, {"ts": 1769833140000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 18080.1, "quote_volume": 1712.18547, "trades": 20, "taker_buy_volume": 10668.3, "taker_buy_quote": 1010.28801}, {"ts": 1769833200000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 702.6, "quote_volume": 66.49449, "trades": 6, "taker_buy_volume": 285.3, "taker_buy_quote": 27.01791}, {"ts": 1769833260000, "open": 0.0946, "high": 0.0948, "low": 0.0946, "close": 0.0947, "volume": 4579.8, "quote_volume": 433.69255, "trades": 13, "taker_buy_volume": 4234.1, "taker_buy_quote": 400.97878}, {"ts": 1769833320000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 19503.2, "quote_volume": 1846.92171, "trades": 34, "taker_buy_volume": 13428.4, "taker_buy_quote": 1271.66948}, {"ts": 1769833380000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 318.6, "quote_volume": 30.17142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833440000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 6420.4, "quote_volume": 608.5983, "trades": 21, "taker_buy_volume": 5616.4, "taker_buy_quote": 532.43472}, {"ts": 1769833500000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 531.6, "quote_volume": 50.36889, "trades": 4, "taker_buy_volume": 263.7, "taker_buy_quote": 24.99876}, {"ts": 1769833560000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 532.4, "quote_volume": 50.44465, "trades": 2, "taker_buy_volume": 263.7, "taker_buy_quote": 24.99876}, {"ts": 1769833620000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 426.0, "quote_volume": 40.3422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833680000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 2965.6, "quote_volume": 281.1129, "trades": 2, "taker_buy_volume": 2705.8, "taker_buy_quote": 256.50984}, {"ts": 1769833740000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 5566.6, "quote_volume": 527.15702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833800000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 288.0, "quote_volume": 27.2736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833860000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 42569.3, "quote_volume": 4031.31271, "trades": 18, "taker_buy_volume": 3777.5, "taker_buy_quote": 357.72925}, {"ts": 1769833920000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 19941.9, "quote_volume": 1888.46359, "trades": 10, "taker_buy_volume": 19598.5, "taker_buy_quote": 1855.97795}, {"ts": 1769833980000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 345.5, "quote_volume": 32.69171, "trades": 2, "taker_buy_volume": 74.1, "taker_buy_quote": 7.01727}, {"ts": 1769834040000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 256.6, "quote_volume": 24.27436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834100000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 3816.0, "quote_volume": 361.3436, "trades": 6, "taker_buy_volume": 3500.0, "taker_buy_quote": 331.45}, {"ts": 1769834160000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 305.0, "quote_volume": 28.85944, "trades": 2, "taker_buy_volume": 64.4, "taker_buy_quote": 6.09868}, {"ts": 1769834220000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 459.5, "quote_volume": 43.4687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834280000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1134.3, "quote_volume": 107.30478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834340000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 10214.0, "quote_volume": 966.2444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834400000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 2387.9, "quote_volume": 225.99984, "trades": 6, "taker_buy_volume": 1045.0, "taker_buy_quote": 98.9615}, {"ts": 1769834460000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 57532.8, "quote_volume": 5442.60288, "trades": 52, "taker_buy_volume": 10533.0, "taker_buy_quote": 996.4218}, {"ts": 1769834520000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 4111.3, "quote_volume": 389.29645, "trades": 5, "taker_buy_volume": 3674.7, "taker_buy_quote": 347.99409}, {"ts": 1769834580000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 357.2, "quote_volume": 33.83526, "trades": 5, "taker_buy_volume": 357.2, "taker_buy_quote": 33.83526}, {"ts": 1769834640000, "open": 0.0947, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 33875.6, "quote_volume": 3206.76645, "trades": 23, "taker_buy_volume": 1800.0, "taker_buy_quote": 170.37}, {"ts": 1769834700000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 731.6, "quote_volume": 69.1362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834760000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 417.3, "quote_volume": 39.45156, "trades": 4, "taker_buy_volume": 167.1, "taker_buy_quote": 15.80766}, {"ts": 1769834820000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 289.0, "quote_volume": 27.3394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834880000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 246.0, "quote_volume": 23.2716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834940000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 12365.3, "quote_volume": 1169.75738, "trades": 12, "taker_buy_volume": 105.8, "taker_buy_quote": 10.00868}, {"ts": 1769835000000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 270.0, "quote_volume": 25.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835060000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 409.3, "quote_volume": 38.67885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835120000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 55453.5, "quote_volume": 5240.35575, "trades": 23, "taker_buy_volume": 4974.9, "taker_buy_quote": 470.12805}, {"ts": 1769835180000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 7386.0, "quote_volume": 697.8684, "trades": 10, "taker_buy_volume": 6300.0, "taker_buy_quote": 595.35}, {"ts": 1769835240000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 8606.9, "quote_volume": 813.32711, "trades": 8, "taker_buy_volume": 8357.5, "taker_buy_quote": 789.78375}, {"ts": 1769835300000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 18791.2, "quote_volume": 1775.7684, "trades": 10, "taker_buy_volume": 18554.7, "taker_buy_quote": 1753.41915}, {"ts": 1769835360000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 6101.9, "quote_volume": 577.20156, "trades": 3, "taker_buy_volume": 5720.1, "taker_buy_quote": 541.12146}, {"ts": 1769835420000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 16088.8, "quote_volume": 1520.3916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835480000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 5873.5, "quote_volume": 555.58378, "trades": 6, "taker_buy_volume": 5380.3, "taker_buy_quote": 508.97638}, {"ts": 1769835540000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 233.7, "quote_volume": 22.08465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835600000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 233.4, "quote_volume": 22.0563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835660000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 84731.0, "quote_volume": 8002.16981, "trades": 41, "taker_buy_volume": 28392.8, "taker_buy_quote": 2680.47408}, {"ts": 1769835720000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 48594.1, "quote_volume": 4583.07247, "trades": 20, "taker_buy_volume": 6488.4, "taker_buy_quote": 612.50496}, {"ts": 1769835780000, "open": 0.0943, "high": 0.0945, "low": 0.0943, "close": 0.0945, "volume": 67347.1, "quote_volume": 6354.23185, "trades": 39, "taker_buy_volume": 44917.3, "taker_buy_quote": 4239.05636}, {"ts": 1769835840000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 522.7, "quote_volume": 49.35241, "trades": 4, "taker_buy_volume": 95.3, "taker_buy_quote": 9.00585}, {"ts": 1769835900000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 24675.4, "quote_volume": 2329.35776, "trades": 19, "taker_buy_volume": 16039.0, "taker_buy_quote": 1514.0816}, {"ts": 1769835960000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 3596.7, "quote_volume": 339.52848, "trades": 8, "taker_buy_volume": 2529.0, "taker_buy_quote": 238.7376}, {"ts": 1769836020000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 2291.8, "quote_volume": 216.29735, "trades": 6, "taker_buy_volume": 1806.1, "taker_buy_quote": 170.49584}, {"ts": 1769836080000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 13596.4, "quote_volume": 1283.36549, "trades": 22, "taker_buy_volume": 12249.7, "taker_buy_quote": 1156.37168}, {"ts": 1769836140000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 47963.3, "quote_volume": 4527.64301, "trades": 33, "taker_buy_volume": 32476.3, "taker_buy_quote": 3065.76272}, {"ts": 1769836200000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 7766.6, "quote_volume": 733.34817, "trades": 14, "taker_buy_volume": 7206.6, "taker_buy_quote": 680.48417}, {"ts": 1769836260000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 729.9, "quote_volume": 68.92626, "trades": 6, "taker_buy_volume": 237.0, "taker_buy_quote": 22.3965}, {"ts": 1769836320000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 2466.2, "quote_volume": 232.91378, "trades": 4, "taker_buy_volume": 1045.0, "taker_buy_quote": 98.7525}, {"ts": 1769836380000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0945, "volume": 8310.8, "quote_volume": 785.34006, "trades": 10, "taker_buy_volume": 8005.4, "taker_buy_quote": 756.5103}, {"ts": 1769836440000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 276.0, "quote_volume": 26.082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836500000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 803.4, "quote_volume": 75.9213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836560000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 2432.5, "quote_volume": 230.08926, "trades": 3, "taker_buy_volume": 2180.1, "taker_buy_quote": 206.23746}, {"ts": 1769836620000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 311.8, "quote_volume": 29.4651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836680000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 5433.9, "quote_volume": 514.01149, "trades": 4, "taker_buy_volume": 5079.4, "taker_buy_quote": 480.51124}, {"ts": 1769836740000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 649.0, "quote_volume": 61.35588, "trades": 4, "taker_buy_volume": 253.8, "taker_buy_quote": 24.00948}, {"ts": 1769836800000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 4707.3, "quote_volume": 444.83033, "trades": 16, "taker_buy_volume": 251.8, "taker_buy_quote": 23.7951}, {"ts": 1769836860000, "open": 0.0944, "high": 0.0944, "low": 0.0944, "close": 0.0944, "volume": 444.4, "quote_volume": 41.95136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836920000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 6270.1, "quote_volume": 592.52445, "trades": 10, "taker_buy_volume": 5973.6, "taker_buy_quote": 564.5052}, {"ts": 1769836980000, "open": 0.0945, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 29266.8, "quote_volume": 2765.6815, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837040000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 29846.4, "quote_volume": 2821.18677, "trades": 29, "taker_buy_volume": 29588.7, "taker_buy_quote": 2796.80835}, {"ts": 1769837100000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 25237.1, "quote_volume": 2387.42966, "trades": 32, "taker_buy_volume": 6578.8, "taker_buy_quote": 622.35448}, {"ts": 1769837160000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 1934.4, "quote_volume": 182.99424, "trades": 10, "taker_buy_volume": 167.1, "taker_buy_quote": 15.80766}, {"ts": 1769837220000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 268.9, "quote_volume": 25.43794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837280000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 214.5, "quote_volume": 20.2917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837340000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 14340.5, "quote_volume": 1356.6113, "trades": 22, "taker_buy_volume": 6295.0, "taker_buy_quote": 595.507}, {"ts": 1769837400000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 298.8, "quote_volume": 28.28759, "trades": 4, "taker_buy_volume": 211.1, "taker_buy_quote": 19.99117}, {"ts": 1769837460000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1475.2, "quote_volume": 139.67878, "trades": 3, "taker_buy_volume": 1248.6, "taker_buy_quote": 118.24242}, {"ts": 1769837520000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0946, "volume": 27855.1, "quote_volume": 2635.10458, "trades": 25, "taker_buy_volume": 121.2, "taker_buy_quote": 11.47764}, {"ts": 1769837580000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 357.6, "quote_volume": 33.79859, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 5.09894}, {"ts": 1769837640000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 17178.6, "quote_volume": 1625.06786, "trades": 9, "taker_buy_volume": 16774.8, "taker_buy_quote": 1586.89608}, {"ts": 1769837700000, "open": 0.0946, "high": 0.0947, "low": 0.0945, "close": 0.0945, "volume": 28988.5, "quote_volume": 2742.29468, "trades": 26, "taker_buy_volume": 23965.8, "taker_buy_quote": 2267.17628}, {"ts": 1769837760000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 29952.1, "quote_volume": 2830.47345, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837820000, "open": 0.0945, "high": 0.0946, "low": 0.0944, "close": 0.0945, "volume": 27971.0, "quote_volume": 2643.24637, "trades": 11, "taker_buy_volume": 23927.8, "taker_buy_quote": 2261.18768}, {"ts": 1769837880000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 25602.8, "quote_volume": 2421.9788, "trades": 15, "taker_buy_volume": 25057.5, "taker_buy_quote": 2370.4395}, {"ts": 1769837940000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 562.0, "quote_volume": 53.1652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838000000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 7987.0, "quote_volume": 755.54655, "trades": 11, "taker_buy_volume": 317.1, "taker_buy_quote": 29.99766}, {"ts": 1769838060000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 5215.7, "quote_volume": 493.38245, "trades": 4, "taker_buy_volume": 4988.0, "taker_buy_quote": 471.8648}, {"ts": 1769838120000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 6886.9, "quote_volume": 651.44851, "trades": 17, "taker_buy_volume": 368.4, "taker_buy_quote": 34.85064}, {"ts": 1769838180000, "open": 0.0946, "high": 0.0946, "low": 0.0945, "close": 0.0945, "volume": 2260.4, "quote_volume": 213.79944, "trades": 10, "taker_buy_volume": 1916.4, "taker_buy_quote": 181.29144}, {"ts": 1769838240000, "open": 0.0945, "high": 0.0946, "low": 0.0945, "close": 0.0946, "volume": 4611.8, "quote_volume": 435.91041, "trades": 4, "taker_buy_volume": 953.1, "taker_buy_quote": 90.16326}, {"ts": 1769838300000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 476.9, "quote_volume": 45.06705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838360000, "open": 0.0945, "high": 0.0945, "low": 0.0945, "close": 0.0945, "volume": 290.0, "quote_volume": 27.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838420000, "open": 0.0946, "high": 0.0946, "low": 0.0946, "close": 0.0946, "volume": 6574.5, "quote_volume": 621.9477, "trades": 8, "taker_buy_volume": 6267.0, "taker_buy_quote": 592.8582}, {"ts": 1769838480000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 1035.2, "quote_volume": 97.9963, "trades": 3, "taker_buy_volume": 663.8, "taker_buy_quote": 62.86186}, {"ts": 1769838540000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 5991.4, "quote_volume": 567.913, "trades": 7, "taker_buy_volume": 5758.8, "taker_buy_quote": 545.88578}, {"ts": 1769838600000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 1623.1, "quote_volume": 153.70757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838660000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 279.6, "quote_volume": 26.47812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838720000, "open": 0.0947, "high": 0.0948, "low": 0.0946, "close": 0.0948, "volume": 118355.8, "quote_volume": 11208.3679, "trades": 38, "taker_buy_volume": 10067.2, "taker_buy_quote": 953.46888}, {"ts": 1769838780000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 293.1, "quote_volume": 27.75657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838840000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 71810.7, "quote_volume": 6800.57924, "trades": 30, "taker_buy_volume": 35049.1, "taker_buy_quote": 3319.25572}, {"ts": 1769838900000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 300.3, "quote_volume": 28.43841, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838960000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 279.8, "quote_volume": 26.49706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839020000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 22328.6, "quote_volume": 2114.51842, "trades": 14, "taker_buy_volume": 211.4, "taker_buy_quote": 20.01958}, {"ts": 1769839080000, "open": 0.0946, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 15889.9, "quote_volume": 1504.7428, "trades": 11, "taker_buy_volume": 15487.7, "taker_buy_quote": 1466.68519}, {"ts": 1769839140000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 378.8, "quote_volume": 35.87856, "trades": 3, "taker_buy_volume": 62.0, "taker_buy_quote": 5.8776}, {"ts": 1769839200000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 287.5, "quote_volume": 27.22625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839260000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 1793.7, "quote_volume": 170.01571, "trades": 4, "taker_buy_volume": 1523.2, "taker_buy_quote": 144.39936}, {"ts": 1769839320000, "open": 0.0947, "high": 0.0949, "low": 0.0947, "close": 0.0948, "volume": 12325.6, "quote_volume": 1168.87261, "trades": 19, "taker_buy_volume": 10821.6, "taker_buy_quote": 1026.35381}, {"ts": 1769839380000, "open": 0.0949, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 37075.4, "quote_volume": 3514.7563, "trades": 17, "taker_buy_volume": 83.8, "taker_buy_quote": 7.95262}, {"ts": 1769839440000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 219.2, "quote_volume": 20.75824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839500000, "open": 0.0947, "high": 0.0947, "low": 0.0946, "close": 0.0947, "volume": 5315.2, "quote_volume": 503.25635, "trades": 18, "taker_buy_volume": 422.9, "taker_buy_quote": 40.04863}, {"ts": 1769839560000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 32679.1, "quote_volume": 3095.04624, "trades": 16, "taker_buy_volume": 32114.9, "taker_buy_quote": 3041.6165}, {"ts": 1769839620000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 7191.5, "quote_volume": 681.7542, "trades": 11, "taker_buy_volume": 6819.9, "taker_buy_quote": 646.52652}, {"ts": 1769839680000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 5532.8, "quote_volume": 524.50944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839740000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 373.6, "quote_volume": 35.41728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839800000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 6475.6, "quote_volume": 613.96007, "trades": 4, "taker_buy_volume": 731.9, "taker_buy_quote": 69.45731}, {"ts": 1769839860000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 15602.5, "quote_volume": 1479.117, "trades": 18, "taker_buy_volume": 1150.6, "taker_buy_quote": 109.07688}, {"ts": 1769839920000, "open": 0.0949, "high": 0.0949, "low": 0.0947, "close": 0.0947, "volume": 15478.7, "quote_volume": 1467.35216, "trades": 14, "taker_buy_volume": 198.8, "taker_buy_quote": 18.85662}, {"ts": 1769839980000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 26656.8, "quote_volume": 2527.03609, "trades": 5, "taker_buy_volume": 26371.3, "taker_buy_quote": 2499.99924}, {"ts": 1769840040000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0948, "volume": 6053.1, "quote_volume": 573.80744, "trades": 4, "taker_buy_volume": 5788.7, "taker_buy_quote": 548.76876}, {"ts": 1769840100000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 307.7, "quote_volume": 29.13919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840160000, "open": 0.0947, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 3465.8, "quote_volume": 328.52206, "trades": 3, "taker_buy_volume": 3108.0, "taker_buy_quote": 294.6384}, {"ts": 1769840220000, "open": 0.0948, "high": 0.0948, "low": 0.0947, "close": 0.0947, "volume": 1302.7, "quote_volume": 123.38576, "trades": 6, "taker_buy_volume": 200.7, "taker_buy_quote": 19.02636}, {"ts": 1769840280000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 124912.4, "quote_volume": 11848.38891, "trades": 38, "taker_buy_volume": 105792.3, "taker_buy_quote": 10033.91966}, {"ts": 1769840340000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840400000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0949, "volume": 35760.9, "quote_volume": 3393.68816, "trades": 4, "taker_buy_volume": 35548.4, "taker_buy_quote": 3373.54316}, {"ts": 1769840460000, "open": 0.0948, "high": 0.0948, "low": 0.0948, "close": 0.0948, "volume": 50120.6, "quote_volume": 4751.43288, "trades": 19, "taker_buy_volume": 5623.1, "taker_buy_quote": 533.06988}, {"ts": 1769840520000, "open": 0.0948, "high": 0.0949, "low": 0.0948, "close": 0.0948, "volume": 4647.8, "quote_volume": 440.71681, "trades": 8, "taker_buy_volume": 1053.7, "taker_buy_quote": 99.99613}, {"ts": 1769840580000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 35852.1, "quote_volume": 3395.19387, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840640000, "open": 0.0947, "high": 0.0947, "low": 0.0947, "close": 0.0947, "volume": 278.0, "quote_volume": 26.3266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840700000, "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0944, "volume": 181607.4, "quote_volume": 17163.15513, "trades": 108, "taker_buy_volume": 73801.0, "taker_buy_quote": 6971.28751}, {"ts": 1769840760000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0943, "volume": 73210.4, "quote_volume": 6904.85825, "trades": 47, "taker_buy_volume": 22659.2, "taker_buy_quote": 2137.93316}, {"ts": 1769840820000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 13909.0, "quote_volume": 1311.54318, "trades": 13, "taker_buy_volume": 13153.8, "taker_buy_quote": 1240.40334}, {"ts": 1769840880000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.0942, "volume": 46029.2, "quote_volume": 4338.68293, "trades": 40, "taker_buy_volume": 1807.6, "taker_buy_quote": 170.48459}, {"ts": 1769840940000, "open": 0.0942, "high": 0.0942, "low": 0.094, "close": 0.0941, "volume": 94702.3, "quote_volume": 8913.69366, "trades": 59, "taker_buy_volume": 21092.0, "taker_buy_quote": 1984.8472}, {"ts": 1769841000000, "open": 0.0942, "high": 0.0943, "low": 0.0941, "close": 0.0943, "volume": 24452.5, "quote_volume": 2303.3723, "trades": 20, "taker_buy_volume": 17616.4, "taker_buy_quote": 1660.05482}, {"ts": 1769841060000, "open": 0.0944, "high": 0.0944, "low": 0.0941, "close": 0.0942, "volume": 13093.4, "quote_volume": 1234.09787, "trades": 33, "taker_buy_volume": 3778.6, "taker_buy_quote": 356.00102}, {"ts": 1769841120000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 374.4, "quote_volume": 35.24165, "trades": 2, "taker_buy_volume": 106.1, "taker_buy_quote": 9.99462}, {"ts": 1769841180000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 34848.2, "quote_volume": 3279.21562, "trades": 18, "taker_buy_volume": 5490.2, "taker_buy_quote": 516.62782}, {"ts": 1769841240000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 20544.6, "quote_volume": 1933.24686, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841300000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 8332.7, "quote_volume": 784.10707, "trades": 22, "taker_buy_volume": 6816.7, "taker_buy_quote": 641.45147}, {"ts": 1769841360000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 669.7, "quote_volume": 63.05061, "trades": 4, "taker_buy_volume": 430.4, "taker_buy_quote": 40.53248}, {"ts": 1769841420000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 46208.5, "quote_volume": 4350.57096, "trades": 9, "taker_buy_volume": 23511.1, "taker_buy_quote": 2214.74562}, {"ts": 1769841480000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 2605.5, "quote_volume": 245.05082, "trades": 10, "taker_buy_volume": 1170.2, "taker_buy_quote": 110.11582}, {"ts": 1769841540000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 4175.9, "quote_volume": 392.5346, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841600000, "open": 0.0941, "high": 0.0941, "low": 0.0939, "close": 0.0939, "volume": 18396.6, "quote_volume": 1729.19717, "trades": 40, "taker_buy_volume": 4606.6, "taker_buy_quote": 433.03106}, {"ts": 1769841660000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 128097.8, "quote_volume": 12041.1932, "trades": 27, "taker_buy_volume": 21294.1, "taker_buy_quote": 2001.6454}, {"ts": 1769841720000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 3522.7, "quote_volume": 331.14389, "trades": 5, "taker_buy_volume": 100.9, "taker_buy_quote": 9.49469}, {"ts": 1769841780000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769841840000, "open": 0.094, "high": 0.0942, "low": 0.094, "close": 0.0942, "volume": 36329.2, "quote_volume": 3418.55916, "trades": 11, "taker_buy_volume": 36048.0, "taker_buy_quote": 3392.12636}, {"ts": 1769841900000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 8347.4, "quote_volume": 786.25073, "trades": 13, "taker_buy_volume": 1274.4, "taker_buy_quote": 120.04848}, {"ts": 1769841960000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 214.4, "quote_volume": 20.17504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842020000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 13427.0, "quote_volume": 1264.29658, "trades": 16, "taker_buy_volume": 7090.8, "taker_buy_quote": 667.95336}, {"ts": 1769842080000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 63917.3, "quote_volume": 6021.00966, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842140000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 2011.8, "quote_volume": 189.32207, "trades": 11, "taker_buy_volume": 116.9, "taker_buy_quote": 11.01198}, {"ts": 1769842200000, "open": 0.0941, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 30523.5, "quote_volume": 2872.27088, "trades": 12, "taker_buy_volume": 30067.9, "taker_buy_quote": 2829.39892}, {"ts": 1769842260000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 995.9, "quote_volume": 93.82546, "trades": 8, "taker_buy_volume": 703.7, "taker_buy_quote": 66.30022}, {"ts": 1769842320000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0943, "volume": 2134.5, "quote_volume": 201.241, "trades": 11, "taker_buy_volume": 1711.0, "taker_buy_quote": 161.3473}, {"ts": 1769842380000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 344.9, "quote_volume": 32.53362, "trades": 2, "taker_buy_volume": 95.5, "taker_buy_quote": 9.0152}, {"ts": 1769842440000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0944, "volume": 354.1, "quote_volume": 33.39914, "trades": 2, "taker_buy_volume": 75.1, "taker_buy_quote": 7.08944}, {"ts": 1769842500000, "open": 0.0944, "high": 0.0945, "low": 0.0944, "close": 0.0944, "volume": 28155.5, "quote_volume": 2658.3647, "trades": 19, "taker_buy_volume": 5341.2, "taker_buy_quote": 504.69478}, {"ts": 1769842560000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 972.3, "quote_volume": 91.69743, "trades": 7, "taker_buy_volume": 95.4, "taker_buy_quote": 9.00576}, {"ts": 1769842620000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 244.9, "quote_volume": 23.09407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842680000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 217.6, "quote_volume": 20.51968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842740000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 267.0, "quote_volume": 25.1781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842800000, "open": 0.0944, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 6889.9, "quote_volume": 649.8852, "trades": 4, "taker_buy_volume": 1676.3, "taker_buy_quote": 158.24272}, {"ts": 1769842860000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 227.9, "quote_volume": 21.49097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842920000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 249.0, "quote_volume": 23.4807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842980000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 262.2, "quote_volume": 24.72546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843040000, "open": 0.0943, "high": 0.0944, "low": 0.0943, "close": 0.0943, "volume": 28341.6, "quote_volume": 2672.65101, "trades": 18, "taker_buy_volume": 1449.0, "taker_buy_quote": 136.67883}, {"ts": 1769843100000, "open": 0.0943, "high": 0.0943, "low": 0.0943, "close": 0.0943, "volume": 284.1, "quote_volume": 26.79063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843160000, "open": 0.0943, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 965.7, "quote_volume": 90.98571, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843220000, "open": 0.0942, "high": 0.0942, "low": 0.0942, "close": 0.0942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843280000, "open": 0.0942, "high": 0.0943, "low": 0.0942, "close": 0.0942, "volume": 1508.1, "quote_volume": 142.16902, "trades": 7, "taker_buy_volume": 1060.0, "taker_buy_quote": 99.958}, {"ts": 1769843340000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0941, "volume": 9689.6, "quote_volume": 912.05066, "trades": 21, "taker_buy_volume": 6833.2, "taker_buy_quote": 643.02644}, {"ts": 1769843400000, "open": 0.0942, "high": 0.0942, "low": 0.0941, "close": 0.0942, "volume": 1234.1, "quote_volume": 116.22619, "trades": 14, "taker_buy_volume": 805.8, "taker_buy_quote": 75.90636}, {"ts": 1769843460000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 369.9, "quote_volume": 34.80759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843520000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 478.6, "quote_volume": 45.03626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843580000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 26829.0, "quote_volume": 2524.6089, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843640000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 325.1, "quote_volume": 30.59191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843700000, "open": 0.0941, "high": 0.0941, "low": 0.0941, "close": 0.0941, "volume": 237.9, "quote_volume": 22.38639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843760000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 7509.8, "quote_volume": 706.63793, "trades": 21, "taker_buy_volume": 3887.2, "taker_buy_quote": 365.78552}, {"ts": 1769843820000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.0941, "volume": 780.3, "quote_volume": 73.38011, "trades": 6, "taker_buy_volume": 319.1, "taker_buy_quote": 30.02731}, {"ts": 1769843880000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 638.8, "quote_volume": 60.0589, "trades": 3, "taker_buy_volume": 117.0, "taker_buy_quote": 11.0097}, {"ts": 1769843940000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 270.0, "quote_volume": 25.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844000000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 15656.6, "quote_volume": 1471.7204, "trades": 16, "taker_buy_volume": 1006.5, "taker_buy_quote": 94.611}, {"ts": 1769844060000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.0939, "volume": 2210.9, "quote_volume": 207.78351, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 169.2}, {"ts": 1769844120000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 639.1, "quote_volume": 60.01149, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844180000, "open": 0.0939, "high": 0.0939, "low": 0.0939, "close": 0.0939, "volume": 474.1, "quote_volume": 44.51799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844240000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 22797.8, "quote_volume": 2142.96923, "trades": 12, "taker_buy_volume": 22558.1, "taker_buy_quote": 2120.4614}, {"ts": 1769844300000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 306.0, "quote_volume": 28.764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844360000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 237.2, "quote_volume": 22.2968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844420000, "open": 0.094, "high": 0.094, "low": 0.094, "close": 0.094, "volume": 1999.2, "quote_volume": 187.9248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769844480000, "open": 0.094, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 82752.9, "quote_volume": 7778.77796, "trades": 26, "taker_buy_volume": 76153.1, "taker_buy_quote": 7158.39676}, {"ts": 1769844540000, "open": 0.094, "high": 0.094, "low": 0.0939, "close": 0.094, "volume": 10788.7, "quote_volume": 1013.0998, "trades": 14, "taker_buy_volume": 240.4, "taker_buy_quote": 22.5976}, {"ts": 1769844600000, "open": 0.0939, "high": 0.094, "low": 0.0938, "close": 0.0938, "volume": 14804.9, "quote_volume": 1390.22069, "trades": 22, "taker_buy_volume": 3951.5, "taker_buy_quote": 371.22255}, {"ts": 1769844660000, "open": 0.0939, "high": 0.0939, "low": 0.0938, "close": 0.0938, "volume": 33254.1, "quote_volume": 3120.52353, "trades": 31, "taker_buy_volume": 13058.1, "taker_buy_quote": 1226.13873}, {"ts": 1769844720000, "open": 0.0938, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 23614.7, "quote_volume": 2214.47841, "trades": 28, "taker_buy_volume": 9313.2, "taker_buy_quote": 873.57816}, {"ts": 1769844780000, "open": 0.0938, "high": 0.0938, "low": 0.0936, "close": 0.0937, "volume": 213272.8, "quote_volume": 19966.74414, "trades": 98, "taker_buy_volume": 49549.8, "taker_buy_quote": 4639.84115}, {"ts": 1769844840000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 28133.8, "quote_volume": 2636.39748, "trades": 24, "taker_buy_volume": 2604.2, "taker_buy_quote": 244.27396}, {"ts": 1769844900000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 384.3, "quote_volume": 35.98181, "trades": 3, "taker_buy_volume": 113.3, "taker_buy_quote": 10.61621}, {"ts": 1769844960000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 884.8, "quote_volume": 82.81728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845020000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0935, "volume": 63347.9, "quote_volume": 5924.53074, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845080000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 64060.2, "quote_volume": 5985.19621, "trades": 45, "taker_buy_volume": 10441.4, "taker_buy_quote": 975.53596}, {"ts": 1769845140000, "open": 0.0935, "high": 0.0935, "low": 0.0932, "close": 0.0934, "volume": 163443.1, "quote_volume": 15252.53478, "trades": 78, "taker_buy_volume": 56765.5, "taker_buy_quote": 5297.73236}, {"ts": 1769845200000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 41304.6, "quote_volume": 3857.94863, "trades": 42, "taker_buy_volume": 1102.7, "taker_buy_quote": 103.09117}, {"ts": 1769845260000, "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 551.5, "quote_volume": 51.5101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845320000, "open": 0.0934, "high": 0.0935, "low": 0.0933, "close": 0.0934, "volume": 11599.1, "quote_volume": 1083.34422, "trades": 36, "taker_buy_volume": 628.0, "taker_buy_quote": 58.66484}, {"ts": 1769845380000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 9578.8, "quote_volume": 894.68348, "trades": 10, "taker_buy_volume": 235.6, "taker_buy_quote": 22.0286}, {"ts": 1769845440000, "open": 0.0935, "high": 0.0935, "low": 0.0934, "close": 0.0934, "volume": 7899.6, "quote_volume": 737.84942, "trades": 6, "taker_buy_volume": 267.8, "taker_buy_quote": 25.0393}, {"ts": 1769845500000, "open": 0.0934, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 87500.5, "quote_volume": 8181.20784, "trades": 22, "taker_buy_volume": 42046.5, "taker_buy_quote": 3931.34775}, {"ts": 1769845560000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 11386.3, "quote_volume": 1064.65614, "trades": 17, "taker_buy_volume": 5844.9, "taker_buy_quote": 546.53524}, {"ts": 1769845620000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 20733.7, "quote_volume": 1941.20469, "trades": 27, "taker_buy_volume": 16425.0, "taker_buy_quote": 1537.85645}, {"ts": 1769845680000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 21400.6, "quote_volume": 2005.20912, "trades": 9, "taker_buy_volume": 96.2, "taker_buy_quote": 9.01394}, {"ts": 1769845740000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 18631.3, "quote_volume": 1743.88968, "trades": 22, "taker_buy_volume": 1607.9, "taker_buy_quote": 150.49944}, {"ts": 1769845800000, "open": 0.0936, "high": 0.0936, "low": 0.0935, "close": 0.0936, "volume": 15429.5, "quote_volume": 1443.66725, "trades": 23, "taker_buy_volume": 8828.3, "taker_buy_quote": 826.32888}, {"ts": 1769845860000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 1148.7, "quote_volume": 107.51832, "trades": 11, "taker_buy_volume": 168.9, "taker_buy_quote": 15.80904}, {"ts": 1769845920000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 233.8, "quote_volume": 21.88368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845980000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 733.5, "quote_volume": 68.69304, "trades": 4, "taker_buy_volume": 374.4, "taker_buy_quote": 35.08128}, {"ts": 1769846040000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 249.8, "quote_volume": 23.38128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846100000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 256.4, "quote_volume": 24.01507, "trades": 3, "taker_buy_volume": 160.3, "taker_buy_quote": 15.02011}, {"ts": 1769846160000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 4557.7, "quote_volume": 426.60072, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846220000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 11899.7, "quote_volume": 1113.81192, "trades": 16, "taker_buy_volume": 10316.4, "taker_buy_quote": 965.61504}, {"ts": 1769846280000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 264.0, "quote_volume": 24.7104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846340000, "open": 0.0936, "high": 0.0936, "low": 0.0936, "close": 0.0936, "volume": 786.2, "quote_volume": 73.58832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846400000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0937, "volume": 10080.9, "quote_volume": 944.60274, "trades": 21, "taker_buy_volume": 1670.2, "taker_buy_quote": 156.52015}, {"ts": 1769846460000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 5931.4, "quote_volume": 555.78071, "trades": 5, "taker_buy_volume": 85.3, "taker_buy_quote": 8.00114}, {"ts": 1769846520000, "open": 0.0937, "high": 0.0938, "low": 0.0937, "close": 0.0938, "volume": 12216.4, "quote_volume": 1144.98022, "trades": 10, "taker_buy_volume": 3035.4, "taker_buy_quote": 284.72052}, {"ts": 1769846580000, "open": 0.0937, "high": 0.0937, "low": 0.0937, "close": 0.0937, "volume": 17749.0, "quote_volume": 1663.0813, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846640000, "open": 0.0937, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 27950.2, "quote_volume": 2617.82, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846700000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0936, "volume": 26210.8, "quote_volume": 2453.34157, "trades": 12, "taker_buy_volume": 106.9, "taker_buy_quote": 10.01653}, {"ts": 1769846760000, "open": 0.0936, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 25097.6, "quote_volume": 2349.27045, "trades": 17, "taker_buy_volume": 1350.9, "taker_buy_quote": 126.57933}, {"ts": 1769846820000, "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0935, "volume": 54560.2, "quote_volume": 5109.52862, "trades": 53, "taker_buy_volume": 5766.1, "taker_buy_quote": 540.3823}, {"ts": 1769846880000, "open": 0.0935, "high": 0.0935, "low": 0.0933, "close": 0.0933, "volume": 118304.5, "quote_volume": 11049.4407, "trades": 28, "taker_buy_volume": 161.0, "taker_buy_quote": 15.0535}, {"ts": 1769846940000, "open": 0.0934, "high": 0.0934, "low": 0.0933, "close": 0.0933, "volume": 70860.6, "quote_volume": 6616.06387, "trades": 37, "taker_buy_volume": 24806.6, "taker_buy_quote": 2316.93644}, {"ts": 1769847000000, "open": 0.0933, "high": 0.0934, "low": 0.0931, "close": 0.0932, "volume": 140176.0, "quote_volume": 13072.01456, "trades": 89, "taker_buy_volume": 46250.4, "taker_buy_quote": 4314.19918}, {"ts": 1769847060000, "open": 0.0932, "high": 0.0933, "low": 0.0931, "close": 0.0931, "volume": 39550.5, "quote_volume": 3684.90538, "trades": 44, "taker_buy_volume": 4628.6, "taker_buy_quote": 431.39302}, {"ts": 1769847120000, "open": 0.0932, "high": 0.0932, "low": 0.093, "close": 0.0931, "volume": 46991.4, "quote_volume": 4373.23507, "trades": 50, "taker_buy_volume": 13815.1, "taker_buy_quote": 1286.45581}, {"ts": 1769847180000, "open": 0.093, "high": 0.0931, "low": 0.093, "close": 0.093, "volume": 89834.1, "quote_volume": 8362.96813, "trades": 41, "taker_buy_volume": 47037.4, "taker_buy_quote": 4379.18194}, {"ts": 1769847240000, "open": 0.0931, "high": 0.0932, "low": 0.0931, "close": 0.0931, "volume": 24612.0, "quote_volume": 2291.38256, "trades": 17, "taker_buy_volume": 6495.3, "taker_buy_quote": 604.71779}, {"ts": 1769847300000, "open": 0.0931, "high": 0.0931, "low": 0.0929, "close": 0.093, "volume": 81379.3, "quote_volume": 7568.25513, "trades": 56, "taker_buy_volume": 9170.1, "taker_buy_quote": 852.9093}, {"ts": 1769847360000, "open": 0.093, "high": 0.093, "low": 0.0927, "close": 0.0928, "volume": 140194.5, "quote_volume": 13018.30374, "trades": 62, "taker_buy_volume": 74454.1, "taker_buy_quote": 6912.79041}, {"ts": 1769847420000, "open": 0.0928, "high": 0.0928, "low": 0.0922, "close": 0.0926, "volume": 945717.7, "quote_volume": 87493.24225, "trades": 396, "taker_buy_volume": 319740.5, "taker_buy_quote": 29573.08732}, {"ts": 1769847480000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0927, "volume": 172182.4, "quote_volume": 15962.37191, "trades": 72, "taker_buy_volume": 63012.2, "taker_buy_quote": 5843.23094}, {"ts": 1769847540000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 31149.4, "quote_volume": 2890.78457, "trades": 28, "taker_buy_volume": 3315.0, "taker_buy_quote": 307.75225}, {"ts": 1769847600000, "open": 0.0927, "high": 0.0929, "low": 0.0927, "close": 0.0928, "volume": 110958.2, "quote_volume": 10305.94716, "trades": 39, "taker_buy_volume": 65860.5, "taker_buy_quote": 6117.78186}, {"ts": 1769847660000, "open": 0.0928, "high": 0.0928, "low": 0.0923, "close": 0.0927, "volume": 1316571.0, "quote_volume": 121831.21678, "trades": 196, "taker_buy_volume": 91259.3, "taker_buy_quote": 8453.49638}, {"ts": 1769847720000, "open": 0.0927, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 215686.6, "quote_volume": 19967.95028, "trades": 82, "taker_buy_volume": 102291.7, "taker_buy_quote": 9474.30681}, {"ts": 1769847780000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 440086.3, "quote_volume": 40711.37777, "trades": 55, "taker_buy_volume": 342695.9, "taker_buy_quote": 31702.76577}, {"ts": 1769847840000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 47559.4, "quote_volume": 4403.08056, "trades": 27, "taker_buy_volume": 3523.9, "taker_buy_quote": 326.31314}, {"ts": 1769847900000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 90443.9, "quote_volume": 8374.49437, "trades": 32, "taker_buy_volume": 36536.1, "taker_buy_quote": 3383.32908}, {"ts": 1769847960000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 24924.2, "quote_volume": 2305.82144, "trades": 21, "taker_buy_volume": 3329.4, "taker_buy_quote": 308.30244}, {"ts": 1769848020000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 92410.8, "quote_volume": 8546.26049, "trades": 43, "taker_buy_volume": 39999.5, "taker_buy_quote": 3699.95375}, {"ts": 1769848080000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 109134.4, "quote_volume": 10084.11272, "trades": 40, "taker_buy_volume": 61147.6, "taker_buy_quote": 5650.16175}, {"ts": 1769848140000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 120323.9, "quote_volume": 11129.93278, "trades": 53, "taker_buy_volume": 78508.3, "taker_buy_quote": 7262.01775}, {"ts": 1769848200000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 44760.7, "quote_volume": 4135.67638, "trades": 29, "taker_buy_volume": 86.7, "taker_buy_quote": 8.01108}, {"ts": 1769848260000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 1459.5, "quote_volume": 134.75525, "trades": 8, "taker_buy_volume": 434.0, "taker_buy_quote": 40.1016}, {"ts": 1769848320000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 20303.0, "quote_volume": 1876.00368, "trades": 12, "taker_buy_volume": 19826.0, "taker_buy_quote": 1831.92888}, {"ts": 1769848380000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 97624.3, "quote_volume": 9014.64072, "trades": 39, "taker_buy_volume": 9800.0, "taker_buy_quote": 904.54}, {"ts": 1769848440000, "open": 0.0923, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 246754.7, "quote_volume": 22775.37416, "trades": 86, "taker_buy_volume": 102773.1, "taker_buy_quote": 9485.96798}, {"ts": 1769848500000, "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0921, "volume": 705767.0, "quote_volume": 64965.90622, "trades": 236, "taker_buy_volume": 235510.1, "taker_buy_quote": 21674.98555}, {"ts": 1769848560000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 370150.3, "quote_volume": 34038.12385, "trades": 121, "taker_buy_volume": 170167.6, "taker_buy_quote": 15654.02919}, {"ts": 1769848620000, "open": 0.0919, "high": 0.0923, "low": 0.0918, "close": 0.0923, "volume": 372040.3, "quote_volume": 34195.18486, "trades": 198, "taker_buy_volume": 108592.0, "taker_buy_quote": 9982.93041}, {"ts": 1769848680000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 30468.2, "quote_volume": 2812.16693, "trades": 19, "taker_buy_volume": 97.6, "taker_buy_quote": 9.00848}, {"ts": 1769848740000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 2445.8, "quote_volume": 225.46074, "trades": 13, "taker_buy_volume": 867.7, "taker_buy_quote": 80.00194}, {"ts": 1769848800000, "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0919, "volume": 537806.3, "quote_volume": 49377.73783, "trades": 184, "taker_buy_volume": 173886.7, "taker_buy_quote": 15975.16904}, {"ts": 1769848860000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 248804.2, "quote_volume": 22924.59884, "trades": 88, "taker_buy_volume": 125355.7, "taker_buy_quote": 11546.69273}, {"ts": 1769848920000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 96527.9, "quote_volume": 8885.38038, "trades": 61, "taker_buy_volume": 31791.2, "taker_buy_quote": 2927.74036}, {"ts": 1769848980000, "open": 0.0919, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 477087.9, "quote_volume": 43785.17991, "trades": 156, "taker_buy_volume": 117541.8, "taker_buy_quote": 10794.63118}, {"ts": 1769849040000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 136564.9, "quote_volume": 12564.05875, "trades": 70, "taker_buy_volume": 89387.6, "taker_buy_quote": 8224.61936}, {"ts": 1769849100000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 211616.8, "quote_volume": 19468.10368, "trades": 85, "taker_buy_volume": 66975.6, "taker_buy_quote": 6163.28686}, {"ts": 1769849160000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 22271.2, "quote_volume": 2048.89542, "trades": 38, "taker_buy_volume": 20689.5, "taker_buy_quote": 1903.434}, {"ts": 1769849220000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 65021.8, "quote_volume": 5981.64158, "trades": 38, "taker_buy_volume": 45328.1, "taker_buy_quote": 4170.15709}, {"ts": 1769849280000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 140327.5, "quote_volume": 12884.86069, "trades": 51, "taker_buy_volume": 20508.7, "taker_buy_quote": 1882.83699}, {"ts": 1769849340000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 8433.9, "quote_volume": 774.46289, "trades": 24, "taker_buy_volume": 389.7, "taker_buy_quote": 35.82429}, {"ts": 1769849400000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 27494.9, "quote_volume": 2526.76851, "trades": 28, "taker_buy_volume": 2105.9, "taker_buy_quote": 193.5431}, {"ts": 1769849460000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 38021.4, "quote_volume": 3495.84712, "trades": 44, "taker_buy_volume": 29389.3, "taker_buy_quote": 2701.31515}, {"ts": 1769849520000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 33585.2, "quote_volume": 3092.86864, "trades": 25, "taker_buy_volume": 22710.4, "taker_buy_quote": 2091.62784}, {"ts": 1769849580000, "open": 0.0921, "high": 0.0924, "low": 0.0921, "close": 0.0924, "volume": 197807.0, "quote_volume": 18252.00587, "trades": 58, "taker_buy_volume": 89919.5, "taker_buy_quote": 8294.0135}, {"ts": 1769849640000, "open": 0.0924, "high": 0.0925, "low": 0.0923, "close": 0.0923, "volume": 51772.6, "quote_volume": 4783.03206, "trades": 57, "taker_buy_volume": 13653.8, "taker_buy_quote": 1261.46246}, {"ts": 1769849700000, "open": 0.0923, "high": 0.0925, "low": 0.0923, "close": 0.0925, "volume": 1733.3, "quote_volume": 160.11899, "trades": 9, "taker_buy_volume": 1266.9, "taker_buy_quote": 117.07027}, {"ts": 1769849760000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1847.5, "quote_volume": 170.76094, "trades": 9, "taker_buy_volume": 519.4, "taker_buy_quote": 48.0445}, {"ts": 1769849820000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 40176.7, "quote_volume": 3716.34691, "trades": 38, "taker_buy_volume": 24687.7, "taker_buy_quote": 2283.63279}, {"ts": 1769849880000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1642.9, "quote_volume": 151.91106, "trades": 8, "taker_buy_volume": 1071.0, "taker_buy_quote": 99.0675}, {"ts": 1769849940000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 18398.8, "quote_volume": 1700.35352, "trades": 30, "taker_buy_volume": 3465.5, "taker_buy_quote": 320.54733}, {"ts": 1769850000000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 25762.9, "quote_volume": 2382.85775, "trades": 27, "taker_buy_volume": 22290.3, "taker_buy_quote": 2061.85275}, {"ts": 1769850060000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 4957.9, "quote_volume": 457.98842, "trades": 20, "taker_buy_volume": 1179.4, "taker_buy_quote": 108.98737}, {"ts": 1769850120000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1206.0, "quote_volume": 111.52889, "trades": 10, "taker_buy_volume": 868.8, "taker_buy_quote": 80.364}, {"ts": 1769850180000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 13190.6, "quote_volume": 1221.4128, "trades": 20, "taker_buy_volume": 12823.0, "taker_buy_quote": 1187.4098}, {"ts": 1769850240000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0925, "volume": 13833.5, "quote_volume": 1281.53942, "trades": 20, "taker_buy_volume": 12246.9, "taker_buy_quote": 1134.66613}, {"ts": 1769850300000, "open": 0.0926, "high": 0.0926, "low": 0.0926, "close": 0.0926, "volume": 16686.0, "quote_volume": 1545.1236, "trades": 16, "taker_buy_volume": 1053.7, "taker_buy_quote": 97.57262}, {"ts": 1769850360000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 21538.4, "quote_volume": 1993.20814, "trades": 27, "taker_buy_volume": 308.4, "taker_buy_quote": 28.55784}, {"ts": 1769850420000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 43100.3, "quote_volume": 3985.72411, "trades": 28, "taker_buy_volume": 1242.0, "taker_buy_quote": 114.885}, {"ts": 1769850480000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 58533.0, "quote_volume": 5417.57657, "trades": 45, "taker_buy_volume": 51168.1, "taker_buy_quote": 4736.33413}, {"ts": 1769850540000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 8312.5, "quote_volume": 769.7464, "trades": 13, "taker_buy_volume": 1486.1, "taker_buy_quote": 137.64866}, {"ts": 1769850600000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 7475.3, "quote_volume": 692.9402, "trades": 15, "taker_buy_volume": 6599.7, "taker_buy_quote": 611.85964}, {"ts": 1769850660000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 2161.3, "quote_volume": 200.53429, "trades": 5, "taker_buy_volume": 1817.8, "taker_buy_quote": 168.69184}, {"ts": 1769850720000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 7032.6, "quote_volume": 651.92997, "trades": 9, "taker_buy_volume": 79.5, "taker_buy_quote": 7.3776}, {"ts": 1769850780000, "open": 0.0927, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 54831.0, "quote_volume": 5087.96707, "trades": 20, "taker_buy_volume": 51230.9, "taker_buy_quote": 4754.22752}, {"ts": 1769850840000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 54010.8, "quote_volume": 5012.74045, "trades": 17, "taker_buy_volume": 5382.1, "taker_buy_quote": 499.99709}, {"ts": 1769850900000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 18855.5, "quote_volume": 1749.80521, "trades": 24, "taker_buy_volume": 17120.4, "taker_buy_quote": 1588.78793}, {"ts": 1769850960000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 37438.1, "quote_volume": 3471.1938, "trades": 28, "taker_buy_volume": 22377.6, "taker_buy_quote": 2074.41429}, {"ts": 1769851020000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 13075.7, "quote_volume": 1213.55307, "trades": 22, "taker_buy_volume": 11004.2, "taker_buy_quote": 1021.31787}, {"ts": 1769851080000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 368.8, "quote_volume": 34.22464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851140000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 14433.0, "quote_volume": 1339.36086, "trades": 12, "taker_buy_volume": 499.8, "taker_buy_quote": 46.38144}, {"ts": 1769851200000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 38457.1, "quote_volume": 3564.97317, "trades": 27, "taker_buy_volume": 6252.0, "taker_buy_quote": 579.5604}, {"ts": 1769851260000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 30700.8, "quote_volume": 2843.05284, "trades": 35, "taker_buy_volume": 3125.5, "taker_buy_quote": 289.58006}, {"ts": 1769851320000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 7467.7, "quote_volume": 691.48501, "trades": 8, "taker_buy_volume": 713.3, "taker_buy_quote": 66.05158}, {"ts": 1769851380000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 30910.6, "quote_volume": 2859.2305, "trades": 31, "taker_buy_volume": 12035.6, "taker_buy_quote": 1113.293}, {"ts": 1769851440000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 20352.0, "quote_volume": 1881.01182, "trades": 19, "taker_buy_volume": 4927.4, "taker_buy_quote": 455.76675}, {"ts": 1769851500000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 12789.4, "quote_volume": 1180.46162, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851560000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 234.1, "quote_volume": 21.60743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851620000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 52270.9, "quote_volume": 4829.76644, "trades": 39, "taker_buy_volume": 26632.3, "taker_buy_quote": 2460.82452}, {"ts": 1769851680000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 20993.8, "quote_volume": 1939.82712, "trades": 17, "taker_buy_volume": 20050.7, "taker_buy_quote": 1852.68468}, {"ts": 1769851740000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 86629.6, "quote_volume": 8011.60932, "trades": 23, "taker_buy_volume": 896.8, "taker_buy_quote": 82.954}, {"ts": 1769851800000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 74417.6, "quote_volume": 6883.64769, "trades": 51, "taker_buy_volume": 29561.0, "taker_buy_quote": 2734.42083}, {"ts": 1769851860000, "open": 0.0925, "high": 0.0927, "low": 0.0925, "close": 0.0926, "volume": 71885.5, "quote_volume": 6661.5318, "trades": 37, "taker_buy_volume": 46744.3, "taker_buy_quote": 4331.12412}, {"ts": 1769851920000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 34567.0, "quote_volume": 3207.2131, "trades": 37, "taker_buy_volume": 18464.5, "taker_buy_quote": 1712.9488}, {"ts": 1769851980000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 174188.8, "quote_volume": 16179.69602, "trades": 25, "taker_buy_volume": 149753.8, "taker_buy_quote": 13912.12802}, {"ts": 1769852040000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 348287.2, "quote_volume": 32352.20187, "trades": 51, "taker_buy_volume": 333532.5, "taker_buy_quote": 30982.96571}, {"ts": 1769852100000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 45136.8, "quote_volume": 4190.87706, "trades": 36, "taker_buy_volume": 30314.3, "taker_buy_quote": 2815.32952}, {"ts": 1769852160000, "open": 0.0929, "high": 0.0929, "low": 0.0929, "close": 0.0929, "volume": 14150.4, "quote_volume": 1314.57216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852220000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 45995.1, "quote_volume": 4265.39757, "trades": 16, "taker_buy_volume": 2765.1, "taker_buy_quote": 256.60128}, {"ts": 1769852280000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 33448.9, "quote_volume": 3104.05792, "trades": 25, "taker_buy_volume": 29181.2, "taker_buy_quote": 2708.01536}, {"ts": 1769852340000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 21162.9, "quote_volume": 1966.00299, "trades": 19, "taker_buy_volume": 9644.6, "taker_buy_quote": 895.98334}, {"ts": 1769852400000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 1302.9, "quote_volume": 121.00912, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.9}, {"ts": 1769852460000, "open": 0.0928, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 3680.9, "quote_volume": 341.93228, "trades": 4, "taker_buy_volume": 3447.6, "taker_buy_quote": 320.28204}, {"ts": 1769852520000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0929, "volume": 21945.3, "quote_volume": 2038.69183, "trades": 18, "taker_buy_volume": 15218.5, "taker_buy_quote": 1413.79865}, {"ts": 1769852580000, "open": 0.0928, "high": 0.0928, "low": 0.0928, "close": 0.0928, "volume": 212.4, "quote_volume": 19.71072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852640000, "open": 0.0929, "high": 0.0929, "low": 0.0928, "close": 0.0928, "volume": 32951.0, "quote_volume": 3058.97098, "trades": 16, "taker_buy_volume": 11407.1, "taker_buy_quote": 1059.69706}, {"ts": 1769852700000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0928, "volume": 2275.2, "quote_volume": 211.1022, "trades": 9, "taker_buy_volume": 1911.6, "taker_buy_quote": 177.39648}, {"ts": 1769852760000, "open": 0.0928, "high": 0.0928, "low": 0.0927, "close": 0.0927, "volume": 22634.5, "quote_volume": 2098.38974, "trades": 18, "taker_buy_volume": 2794.6, "taker_buy_quote": 259.23101}, {"ts": 1769852820000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 34065.7, "quote_volume": 3157.86546, "trades": 21, "taker_buy_volume": 14105.1, "taker_buy_quote": 1307.54277}, {"ts": 1769852880000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 97046.0, "quote_volume": 8986.68398, "trades": 20, "taker_buy_volume": 2243.8, "taker_buy_quote": 208.00026}, {"ts": 1769852940000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 35596.7, "quote_volume": 3293.22134, "trades": 19, "taker_buy_volume": 12972.9, "taker_buy_quote": 1199.99325}, {"ts": 1769853000000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 67775.1, "quote_volume": 6274.64203, "trades": 59, "taker_buy_volume": 15233.0, "taker_buy_quote": 1409.43655}, {"ts": 1769853060000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 6253.8, "quote_volume": 578.44801, "trades": 4, "taker_buy_volume": 5968.9, "taker_buy_quote": 552.12325}, {"ts": 1769853120000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 430.3, "quote_volume": 39.77577, "trades": 2, "taker_buy_volume": 160.5, "taker_buy_quote": 14.84625}, {"ts": 1769853180000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 24372.8, "quote_volume": 2254.45994, "trades": 18, "taker_buy_volume": 3868.1, "taker_buy_quote": 357.79925}, {"ts": 1769853240000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 7640.3, "quote_volume": 706.72775, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853300000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 1285.1, "quote_volume": 118.97974, "trades": 3, "taker_buy_volume": 1079.9, "taker_buy_quote": 99.99874}, {"ts": 1769853360000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 544.0, "quote_volume": 50.32, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853420000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 10596.3, "quote_volume": 981.1321, "trades": 11, "taker_buy_volume": 9743.5, "taker_buy_quote": 902.2481}, {"ts": 1769853480000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 8943.2, "quote_volume": 827.24675, "trades": 12, "taker_buy_volume": 110.0, "taker_buy_quote": 10.186}, {"ts": 1769853540000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 390.2, "quote_volume": 36.06464, "trades": 2, "taker_buy_volume": 101.6, "taker_buy_quote": 9.398}, {"ts": 1769853600000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 64885.2, "quote_volume": 5995.51968, "trades": 31, "taker_buy_volume": 1272.0, "taker_buy_quote": 117.66}, {"ts": 1769853660000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 894.0, "quote_volume": 82.67091, "trades": 3, "taker_buy_volume": 653.1, "taker_buy_quote": 60.41175}, {"ts": 1769853720000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 1518.3, "quote_volume": 140.29092, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853780000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 607.5, "quote_volume": 56.133, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853840000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 14431.9, "quote_volume": 1332.88946, "trades": 12, "taker_buy_volume": 94.2, "taker_buy_quote": 8.70408}, {"ts": 1769853900000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 909.7, "quote_volume": 84.05628, "trades": 8, "taker_buy_volume": 621.8, "taker_buy_quote": 57.45432}, {"ts": 1769853960000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 18076.5, "quote_volume": 1670.2686, "trades": 13, "taker_buy_volume": 171.3, "taker_buy_quote": 15.82812}, {"ts": 1769854020000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 41406.4, "quote_volume": 3824.20414, "trades": 32, "taker_buy_volume": 8129.2, "taker_buy_quote": 750.32516}, {"ts": 1769854080000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 384.0, "quote_volume": 35.41563, "trades": 2, "taker_buy_volume": 108.3, "taker_buy_quote": 9.99609}, {"ts": 1769854140000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 19967.2, "quote_volume": 1840.97584, "trades": 23, "taker_buy_volume": 6593.3, "taker_buy_quote": 607.90226}, {"ts": 1769854200000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 44568.5, "quote_volume": 4109.22364, "trades": 29, "taker_buy_volume": 337.9, "taker_buy_quote": 31.16232}, {"ts": 1769854260000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 38102.8, "quote_volume": 3512.66546, "trades": 10, "taker_buy_volume": 33975.8, "taker_buy_quote": 3132.56876}, {"ts": 1769854320000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 40152.1, "quote_volume": 3702.15672, "trades": 41, "taker_buy_volume": 23778.9, "taker_buy_quote": 2192.57695}, {"ts": 1769854380000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 1464.0, "quote_volume": 135.08721, "trades": 6, "taker_buy_volume": 1235.7, "taker_buy_quote": 114.03795}, {"ts": 1769854440000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 308.5, "quote_volume": 28.4437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854500000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 171200.4, "quote_volume": 15779.489, "trades": 33, "taker_buy_volume": 496.2, "taker_buy_quote": 45.74964}, {"ts": 1769854560000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 290.8, "quote_volume": 26.81176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854620000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 10741.1, "quote_volume": 990.32942, "trades": 19, "taker_buy_volume": 9251.8, "taker_buy_quote": 853.01596}, {"ts": 1769854680000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 17820.9, "quote_volume": 1643.06582, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854740000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 5726.7, "quote_volume": 528.01036, "trades": 11, "taker_buy_volume": 750.8, "taker_buy_quote": 69.23238}, {"ts": 1769854800000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0922, "volume": 783305.2, "quote_volume": 72199.06359, "trades": 114, "taker_buy_volume": 80682.7, "taker_buy_quote": 7446.256}, {"ts": 1769854860000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 8232.7, "quote_volume": 759.05494, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854920000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 69505.8, "quote_volume": 6408.43476, "trades": 20, "taker_buy_volume": 56095.0, "taker_buy_quote": 5171.959}, {"ts": 1769854980000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 25563.5, "quote_volume": 2359.44435, "trades": 15, "taker_buy_volume": 18925.4, "taker_buy_quote": 1746.81442}, {"ts": 1769855040000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 2296.4, "quote_volume": 211.73676, "trades": 13, "taker_buy_volume": 293.1, "taker_buy_quote": 27.0325}, {"ts": 1769855100000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 9848.2, "quote_volume": 908.22899, "trades": 19, "taker_buy_volume": 9190.7, "taker_buy_quote": 847.59775}, {"ts": 1769855160000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 6812.7, "quote_volume": 628.95266, "trades": 10, "taker_buy_volume": 1404.5, "taker_buy_quote": 129.7758}, {"ts": 1769855220000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 3297.3, "quote_volume": 304.34079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855280000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 378.8, "quote_volume": 34.97324, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 9.24}, {"ts": 1769855340000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 21011.2, "quote_volume": 1941.45617, "trades": 14, "taker_buy_volume": 20697.3, "taker_buy_quote": 1912.45181}, {"ts": 1769855400000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1249.5, "quote_volume": 115.54773, "trades": 7, "taker_buy_volume": 939.3, "taker_buy_quote": 86.88525}, {"ts": 1769855460000, "open": 0.0926, "high": 0.0927, "low": 0.0925, "close": 0.0927, "volume": 4160.9, "quote_volume": 385.49244, "trades": 9, "taker_buy_volume": 3890.3, "taker_buy_quote": 360.46194}, {"ts": 1769855520000, "open": 0.0927, "high": 0.0927, "low": 0.0927, "close": 0.0927, "volume": 1724.0, "quote_volume": 159.8148, "trades": 8, "taker_buy_volume": 1495.4, "taker_buy_quote": 138.62358}, {"ts": 1769855580000, "open": 0.0927, "high": 0.0927, "low": 0.0926, "close": 0.0927, "volume": 10809.6, "quote_volume": 1002.02313, "trades": 13, "taker_buy_volume": 7192.1, "taker_buy_quote": 666.70767}, {"ts": 1769855640000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 31808.0, "quote_volume": 2942.44287, "trades": 28, "taker_buy_volume": 11008.1, "taker_buy_quote": 1018.26006}, {"ts": 1769855700000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 643.1, "quote_volume": 59.42244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855760000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 4055.1, "quote_volume": 375.05342, "trades": 21, "taker_buy_volume": 1587.4, "taker_buy_quote": 146.85638}, {"ts": 1769855820000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 6090.6, "quote_volume": 563.35329, "trades": 13, "taker_buy_volume": 4633.2, "taker_buy_quote": 428.571}, {"ts": 1769855880000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 746.3, "quote_volume": 69.04805, "trades": 9, "taker_buy_volume": 153.0, "taker_buy_quote": 14.1678}, {"ts": 1769855940000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3264.0, "quote_volume": 301.93087, "trades": 3, "taker_buy_volume": 108.7, "taker_buy_quote": 10.06562}, {"ts": 1769856000000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3260.0, "quote_volume": 301.85285, "trades": 4, "taker_buy_volume": 3028.5, "taker_buy_quote": 280.4391}, {"ts": 1769856060000, "open": 0.0925, "high": 0.0925, "low": 0.0925, "close": 0.0925, "volume": 260.7, "quote_volume": 24.11475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856120000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 10556.0, "quote_volume": 978.15077, "trades": 11, "taker_buy_volume": 8123.6, "taker_buy_quote": 752.91053}, {"ts": 1769856180000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 3116.4, "quote_volume": 288.39358, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856240000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 462.7, "quote_volume": 42.8182, "trades": 3, "taker_buy_volume": 184.5, "taker_buy_quote": 17.0847}, {"ts": 1769856300000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 1339.6, "quote_volume": 124.02345, "trades": 2, "taker_buy_volume": 1104.5, "taker_buy_quote": 102.2767}, {"ts": 1769856360000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 3159.4, "quote_volume": 292.53061, "trades": 3, "taker_buy_volume": 2861.1, "taker_buy_quote": 264.93786}, {"ts": 1769856420000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 5611.2, "quote_volume": 519.17704, "trades": 12, "taker_buy_volume": 2482.1, "taker_buy_quote": 229.73529}, {"ts": 1769856480000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 4223.1, "quote_volume": 390.61017, "trades": 5, "taker_buy_volume": 3957.3, "taker_buy_quote": 366.05025}, {"ts": 1769856540000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 29647.2, "quote_volume": 2742.46168, "trades": 25, "taker_buy_volume": 22897.2, "taker_buy_quote": 2118.08668}, {"ts": 1769856600000, "open": 0.0925, "high": 0.0926, "low": 0.0925, "close": 0.0925, "volume": 5250.3, "quote_volume": 485.98246, "trades": 10, "taker_buy_volume": 3297.1, "taker_buy_quote": 305.31146}, {"ts": 1769856660000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 33444.4, "quote_volume": 3093.38749, "trades": 24, "taker_buy_volume": 3584.6, "taker_buy_quote": 331.58631}, {"ts": 1769856720000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 1600.5, "quote_volume": 147.98684, "trades": 7, "taker_buy_volume": 1006.4, "taker_buy_quote": 93.092}, {"ts": 1769856780000, "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 9416.8, "quote_volume": 870.12313, "trades": 7, "taker_buy_volume": 108.1, "taker_buy_quote": 9.99925}, {"ts": 1769856840000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 1270.2, "quote_volume": 117.46648, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 92.5}, {"ts": 1769856900000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0924, "volume": 2015.4, "quote_volume": 186.38528, "trades": 4, "taker_buy_volume": 1623.2, "taker_buy_quote": 150.146}, {"ts": 1769856960000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 26489.6, "quote_volume": 2445.7272, "trades": 15, "taker_buy_volume": 6300.0, "taker_buy_quote": 582.12}, {"ts": 1769857020000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 2064.8, "quote_volume": 190.76104, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 166.32}, {"ts": 1769857080000, "open": 0.0923, "high": 0.0923, "low": 0.0923, "close": 0.0923, "volume": 9937.1, "quote_volume": 917.19433, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857140000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 12727.5, "quote_volume": 1174.70534, "trades": 16, "taker_buy_volume": 5616.8, "taker_buy_quote": 518.43064}, {"ts": 1769857200000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 6739.0, "quote_volume": 621.47242, "trades": 9, "taker_buy_volume": 1366.2, "taker_buy_quote": 126.10026}, {"ts": 1769857260000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 77918.0, "quote_volume": 7184.12433, "trades": 34, "taker_buy_volume": 12087.4, "taker_buy_quote": 1114.55493}, {"ts": 1769857320000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 20686.7, "quote_volume": 1907.28747, "trades": 18, "taker_buy_volume": 2916.9, "taker_buy_quote": 268.93818}, {"ts": 1769857380000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 33948.0, "quote_volume": 3128.54256, "trades": 15, "taker_buy_volume": 6915.0, "taker_buy_quote": 637.563}, {"ts": 1769857440000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 8315.5, "quote_volume": 765.85755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857500000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 485.0, "quote_volume": 44.6685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857560000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 289.7, "quote_volume": 26.6881, "trades": 3, "taker_buy_volume": 67.3, "taker_buy_quote": 6.20506}, {"ts": 1769857620000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 2500.0, "quote_volume": 230.5, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 230.5}, {"ts": 1769857680000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2207.3, "quote_volume": 203.37355, "trades": 4, "taker_buy_volume": 812.2, "taker_buy_quote": 74.88484}, {"ts": 1769857740000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1901.9, "quote_volume": 175.21927, "trades": 3, "taker_buy_volume": 542.8, "taker_buy_quote": 50.04616}, {"ts": 1769857800000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 475609.2, "quote_volume": 43803.55304, "trades": 31, "taker_buy_volume": 4500.0, "taker_buy_quote": 414.45}, {"ts": 1769857860000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 140930.8, "quote_volume": 12965.8136, "trades": 29, "taker_buy_volume": 111864.6, "taker_buy_quote": 10291.7232}, {"ts": 1769857920000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 13211.3, "quote_volume": 1215.498, "trades": 13, "taker_buy_volume": 1581.9, "taker_buy_quote": 145.5932}, {"ts": 1769857980000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 8110.5, "quote_volume": 746.00454, "trades": 15, "taker_buy_volume": 6495.9, "taker_buy_quote": 597.6228}, {"ts": 1769858040000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 15909.9, "quote_volume": 1462.42791, "trades": 19, "taker_buy_volume": 3081.0, "taker_buy_quote": 283.452}, {"ts": 1769858100000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1665.9, "quote_volume": 153.19709, "trades": 7, "taker_buy_volume": 1008.8, "taker_buy_quote": 92.8096}, {"ts": 1769858160000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 18918.2, "quote_volume": 1740.46386, "trades": 20, "taker_buy_volume": 1825.0, "taker_buy_quote": 167.90756}, {"ts": 1769858220000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 2472.9, "quote_volume": 227.42453, "trades": 8, "taker_buy_volume": 1650.2, "taker_buy_quote": 151.8184}, {"ts": 1769858280000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 102869.0, "quote_volume": 9463.88591, "trades": 39, "taker_buy_volume": 89259.0, "taker_buy_quote": 8211.828}, {"ts": 1769858340000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 1246.2, "quote_volume": 114.60807, "trades": 9, "taker_buy_volume": 822.9, "taker_buy_quote": 75.7068}, {"ts": 1769858400000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 18986.9, "quote_volume": 1748.66404, "trades": 20, "taker_buy_volume": 715.8, "taker_buy_quote": 65.92518}, {"ts": 1769858460000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 3280.8, "quote_volume": 301.8861, "trades": 9, "taker_buy_volume": 525.0, "taker_buy_quote": 48.3525}, {"ts": 1769858520000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 12159.4, "quote_volume": 1119.89919, "trades": 24, "taker_buy_volume": 11020.8, "taker_buy_quote": 1015.03413}, {"ts": 1769858580000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 951.6, "quote_volume": 87.64236, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858640000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 67808.3, "quote_volume": 6244.63816, "trades": 26, "taker_buy_volume": 61039.9, "taker_buy_quote": 5621.77479}, {"ts": 1769858700000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 22794.2, "quote_volume": 2099.10612, "trades": 82, "taker_buy_volume": 4940.7, "taker_buy_quote": 455.03847}, {"ts": 1769858760000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 2813.0, "quote_volume": 259.0773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858820000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 257.8, "quote_volume": 23.74338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858880000, "open": 0.0922, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 55649.4, "quote_volume": 5130.91501, "trades": 27, "taker_buy_volume": 22957.9, "taker_buy_quote": 2116.79312}, {"ts": 1769858940000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 6046.3, "quote_volume": 557.36975, "trades": 4, "taker_buy_volume": 5055.2, "taker_buy_quote": 466.08944}, {"ts": 1769859000000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 2562.8, "quote_volume": 236.14765, "trades": 5, "taker_buy_volume": 1137.7, "taker_buy_quote": 104.89594}, {"ts": 1769859060000, "open": 0.0922, "high": 0.0922, "low": 0.0922, "close": 0.0922, "volume": 53835.9, "quote_volume": 4963.66998, "trades": 7, "taker_buy_volume": 53835.9, "taker_buy_quote": 4963.66998}, {"ts": 1769859120000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 45902.0, "quote_volume": 4236.6151, "trades": 15, "taker_buy_volume": 44507.0, "taker_buy_quote": 4107.9961}, {"ts": 1769859180000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 109745.4, "quote_volume": 10118.53781, "trades": 31, "taker_buy_volume": 9546.4, "taker_buy_quote": 880.19001}, {"ts": 1769859240000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 72240.3, "quote_volume": 6653.41537, "trades": 31, "taker_buy_volume": 15220.0, "taker_buy_quote": 1401.84574}, {"ts": 1769859300000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 11569.4, "quote_volume": 1065.54174, "trades": 15, "taker_buy_volume": 1154.6, "taker_buy_quote": 106.33866}, {"ts": 1769859360000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 8538.7, "quote_volume": 786.41427, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859420000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 2772.4, "quote_volume": 255.31473, "trades": 3, "taker_buy_volume": 2539.3, "taker_buy_quote": 233.86953}, {"ts": 1769859480000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 11567.1, "quote_volume": 1065.30584, "trades": 14, "taker_buy_volume": 11253.8, "taker_buy_quote": 1036.47498}, {"ts": 1769859540000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 30100.9, "quote_volume": 2774.23624, "trades": 23, "taker_buy_volume": 19650.7, "taker_buy_quote": 1811.78476}, {"ts": 1769859600000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 484.5, "quote_volume": 44.58378, "trades": 3, "taker_buy_volume": 97.8, "taker_buy_quote": 9.00738}, {"ts": 1769859660000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 9010.8, "quote_volume": 829.86333, "trades": 16, "taker_buy_volume": 2327.0, "taker_buy_quote": 214.3167}, {"ts": 1769859720000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1156.5, "quote_volume": 106.47722, "trades": 9, "taker_buy_volume": 792.2, "taker_buy_quote": 72.96162}, {"ts": 1769859780000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1616.6, "quote_volume": 148.82698, "trades": 6, "taker_buy_volume": 997.8, "taker_buy_quote": 91.89738}, {"ts": 1769859840000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 24970.0, "quote_volume": 2297.24, "trades": 21, "taker_buy_volume": 253.6, "taker_buy_quote": 23.3312}, {"ts": 1769859900000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1877.8, "quote_volume": 172.72454, "trades": 16, "taker_buy_volume": 691.6, "taker_buy_quote": 63.6272}, {"ts": 1769859960000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 31019.1, "quote_volume": 2850.65529, "trades": 26, "taker_buy_volume": 98.0, "taker_buy_quote": 9.0062}, {"ts": 1769860020000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 27655.0, "quote_volume": 2541.42897, "trades": 12, "taker_buy_volume": 12454.6, "taker_buy_quote": 1144.57774}, {"ts": 1769860080000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 10976.2, "quote_volume": 1008.9046, "trades": 15, "taker_buy_volume": 1918.2, "taker_buy_quote": 176.4744}, {"ts": 1769860140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 10852.3, "quote_volume": 997.32637, "trades": 9, "taker_buy_volume": 10606.0, "taker_buy_quote": 974.6914}, {"ts": 1769860200000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 8486.4, "quote_volume": 779.87337, "trades": 8, "taker_buy_volume": 100.0, "taker_buy_quote": 9.19}, {"ts": 1769860260000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 80543.3, "quote_volume": 7394.57897, "trades": 40, "taker_buy_volume": 40576.1, "taker_buy_quote": 3725.55223}, {"ts": 1769860320000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 34059.6, "quote_volume": 3126.93783, "trades": 27, "taker_buy_volume": 1224.2, "taker_buy_quote": 112.49527}, {"ts": 1769860380000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 13872.5, "quote_volume": 1274.8568, "trades": 20, "taker_buy_volume": 6925.9, "taker_buy_quote": 636.47297}, {"ts": 1769860440000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 16352.8, "quote_volume": 1502.82232, "trades": 8, "taker_buy_volume": 11111.8, "taker_buy_quote": 1021.17442}, {"ts": 1769860500000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 660.3, "quote_volume": 60.7476, "trades": 3, "taker_buy_volume": 660.3, "taker_buy_quote": 60.7476}, {"ts": 1769860560000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 40753.5, "quote_volume": 3749.27777, "trades": 24, "taker_buy_volume": 31782.9, "taker_buy_quote": 2924.0268}, {"ts": 1769860620000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1252.1, "quote_volume": 115.10437, "trades": 4, "taker_buy_volume": 363.8, "taker_buy_quote": 33.4696}, {"ts": 1769860680000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 3444.0, "quote_volume": 316.54866, "trades": 16, "taker_buy_volume": 1350.6, "taker_buy_quote": 124.1652}, {"ts": 1769860740000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 6772.5, "quote_volume": 622.34018, "trades": 11, "taker_buy_volume": 6246.8, "taker_buy_quote": 574.08092}, {"ts": 1769860800000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 20294.8, "quote_volume": 1865.04062, "trades": 21, "taker_buy_volume": 11577.9, "taker_buy_quote": 1064.07852}, {"ts": 1769860860000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 3963.8, "quote_volume": 364.27322, "trades": 12, "taker_buy_volume": 151.0, "taker_buy_quote": 13.8769}, {"ts": 1769860920000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 18618.4, "quote_volume": 1711.02117, "trades": 25, "taker_buy_volume": 12833.5, "taker_buy_quote": 1179.40954}, {"ts": 1769860980000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 13062.4, "quote_volume": 1200.40773, "trades": 13, "taker_buy_volume": 185.1, "taker_buy_quote": 17.01069}, {"ts": 1769861040000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 7175.8, "quote_volume": 658.76617, "trades": 9, "taker_buy_volume": 277.3, "taker_buy_quote": 25.48387}, {"ts": 1769861100000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 20040.4, "quote_volume": 1839.71961, "trades": 19, "taker_buy_volume": 11171.7, "taker_buy_quote": 1025.57295}, {"ts": 1769861160000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 8624.2, "quote_volume": 792.09104, "trades": 7, "taker_buy_volume": 3894.8, "taker_buy_quote": 357.93212}, {"ts": 1769861220000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 5250.0, "quote_volume": 482.23058, "trades": 9, "taker_buy_volume": 2805.8, "taker_buy_quote": 257.85302}, {"ts": 1769861280000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 27047.3, "quote_volume": 2485.64687, "trades": 20, "taker_buy_volume": 26653.1, "taker_buy_quote": 2449.41989}, {"ts": 1769861340000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 35756.3, "quote_volume": 3289.44799, "trades": 17, "taker_buy_volume": 33368.0, "taker_buy_quote": 3069.856}, {"ts": 1769861400000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 15698.6, "quote_volume": 1441.30264, "trades": 31, "taker_buy_volume": 1323.4, "taker_buy_quote": 121.48812}, {"ts": 1769861460000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 21023.7, "quote_volume": 1929.94409, "trades": 24, "taker_buy_volume": 856.4, "taker_buy_quote": 78.61752}, {"ts": 1769861520000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 8134.9, "quote_volume": 746.79251, "trades": 14, "taker_buy_volume": 5714.7, "taker_buy_quote": 524.61815}, {"ts": 1769861580000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 112020.6, "quote_volume": 10276.56815, "trades": 68, "taker_buy_volume": 38251.6, "taker_buy_quote": 3510.74688}, {"ts": 1769861640000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 17276.6, "quote_volume": 1586.04218, "trades": 5, "taker_buy_volume": 503.0, "taker_buy_quote": 46.2257}, {"ts": 1769861700000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 25306.0, "quote_volume": 2325.56159, "trades": 37, "taker_buy_volume": 18190.3, "taker_buy_quote": 1671.68857}, {"ts": 1769861760000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 11129.6, "quote_volume": 1023.95365, "trades": 14, "taker_buy_volume": 6085.4, "taker_buy_quote": 559.88725}, {"ts": 1769861820000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 8690.9, "quote_volume": 799.5628, "trades": 19, "taker_buy_volume": 2086.7, "taker_buy_quote": 191.9764}, {"ts": 1769861880000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 40984.7, "quote_volume": 3770.46328, "trades": 24, "taker_buy_volume": 17342.6, "taker_buy_quote": 1595.5192}, {"ts": 1769861940000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 27544.6, "quote_volume": 2535.74669, "trades": 32, "taker_buy_volume": 17342.7, "taker_buy_quote": 1597.10974}, {"ts": 1769862000000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 57117.5, "quote_volume": 5259.78487, "trades": 37, "taker_buy_volume": 10207.3, "taker_buy_quote": 940.09233}, {"ts": 1769862060000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 17611.0, "quote_volume": 1618.37388, "trades": 22, "taker_buy_volume": 11024.8, "taker_buy_quote": 1013.43439}, {"ts": 1769862120000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 20665.3, "quote_volume": 1899.1102, "trades": 20, "taker_buy_volume": 20247.9, "taker_buy_quote": 1860.78201}, {"ts": 1769862180000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 29136.3, "quote_volume": 2680.54831, "trades": 26, "taker_buy_volume": 27949.5, "taker_buy_quote": 2571.36271}, {"ts": 1769862240000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 27506.1, "quote_volume": 2531.08068, "trades": 12, "taker_buy_volume": 5194.8, "taker_buy_quote": 478.44108}, {"ts": 1769862300000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 194330.3, "quote_volume": 17897.5642, "trades": 34, "taker_buy_volume": 96336.8, "taker_buy_quote": 8872.61928}, {"ts": 1769862360000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 1440.3, "quote_volume": 132.5873, "trades": 10, "taker_buy_volume": 797.0, "taker_buy_quote": 73.4037}, {"ts": 1769862420000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 214775.7, "quote_volume": 19780.54073, "trades": 50, "taker_buy_volume": 158070.0, "taker_buy_quote": 14558.247}, {"ts": 1769862480000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 41100.4, "quote_volume": 3785.32397, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862540000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1926.0, "quote_volume": 177.192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862600000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 283.4, "quote_volume": 26.0728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862660000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 29280.7, "quote_volume": 2693.79502, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862720000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 25171.4, "quote_volume": 2315.75694, "trades": 14, "taker_buy_volume": 24932.1, "taker_buy_quote": 2293.76527}, {"ts": 1769862780000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 1073.6, "quote_volume": 98.7436, "trades": 14, "taker_buy_volume": 453.2, "taker_buy_quote": 41.6944}, {"ts": 1769862840000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 10345.0, "quote_volume": 951.22409, "trades": 18, "taker_buy_volume": 5826.8, "taker_buy_quote": 536.03207}, {"ts": 1769862900000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 2001.4, "quote_volume": 183.90223, "trades": 9, "taker_buy_volume": 123.8, "taker_buy_quote": 11.37722}, {"ts": 1769862960000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 52088.9, "quote_volume": 4786.94629, "trades": 27, "taker_buy_volume": 7223.6, "taker_buy_quote": 663.85667}, {"ts": 1769863020000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 58805.0, "quote_volume": 5398.27048, "trades": 40, "taker_buy_volume": 44920.1, "taker_buy_quote": 4123.66518}, {"ts": 1769863080000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 116474.0, "quote_volume": 10709.36448, "trades": 81, "taker_buy_volume": 43708.9, "taker_buy_quote": 4018.2924}, {"ts": 1769863140000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 112778.4, "quote_volume": 10364.33496, "trades": 25, "taker_buy_volume": 53271.0, "taker_buy_quote": 4895.6049}, {"ts": 1769863200000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 357.9, "quote_volume": 32.89101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863260000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 16567.5, "quote_volume": 1524.21, "trades": 9, "taker_buy_volume": 16334.1, "taker_buy_quote": 1502.7372}, {"ts": 1769863320000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 4684.4, "quote_volume": 430.71734, "trades": 10, "taker_buy_volume": 81.6, "taker_buy_quote": 7.5072}, {"ts": 1769863380000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 2212.5, "quote_volume": 203.55, "trades": 1, "taker_buy_volume": 2212.5, "taker_buy_quote": 203.55}, {"ts": 1769863440000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 5404.6, "quote_volume": 497.18283, "trades": 9, "taker_buy_volume": 5000.9, "taker_buy_quote": 460.0828}, {"ts": 1769863500000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 20371.0, "quote_volume": 1874.40666, "trades": 15, "taker_buy_volume": 16031.9, "taker_buy_quote": 1475.20946}, {"ts": 1769863560000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 12171.8, "quote_volume": 1119.7294, "trades": 17, "taker_buy_volume": 9931.7, "taker_buy_quote": 913.7164}, {"ts": 1769863620000, "open": 0.0919, "high": 0.0919, "low": 0.0919, "close": 0.0919, "volume": 5054.5, "quote_volume": 464.50855, "trades": 16, "taker_buy_volume": 1712.8, "taker_buy_quote": 157.40632}, {"ts": 1769863680000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 4701.5, "quote_volume": 431.60641, "trades": 11, "taker_buy_volume": 987.1, "taker_buy_quote": 90.62449}, {"ts": 1769863740000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 21127.8, "quote_volume": 1939.50919, "trades": 21, "taker_buy_volume": 19864.6, "taker_buy_quote": 1823.579}, {"ts": 1769863800000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 7101.0, "quote_volume": 651.8718, "trades": 64, "taker_buy_volume": 1072.2, "taker_buy_quote": 98.42796}, {"ts": 1769863860000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 16044.3, "quote_volume": 1472.87147, "trades": 26, "taker_buy_volume": 1450.6, "taker_buy_quote": 133.18072}, {"ts": 1769863920000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 44000.7, "quote_volume": 4043.46749, "trades": 30, "taker_buy_volume": 25679.5, "taker_buy_quote": 2359.94605}, {"ts": 1769863980000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 61234.1, "quote_volume": 5632.49297, "trades": 21, "taker_buy_volume": 50386.3, "taker_buy_quote": 4635.5548}, {"ts": 1769864040000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 300.9, "quote_volume": 27.6828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864100000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 18803.2, "quote_volume": 1731.42273, "trades": 17, "taker_buy_volume": 5722.1, "taker_buy_quote": 527.00541}, {"ts": 1769864160000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 105861.3, "quote_volume": 9749.50876, "trades": 35, "taker_buy_volume": 14880.3, "taker_buy_quote": 1370.48377}, {"ts": 1769864220000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 6142.1, "quote_volume": 564.88839, "trades": 13, "taker_buy_volume": 2560.5, "taker_buy_quote": 235.566}, {"ts": 1769864280000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 22712.3, "quote_volume": 2089.29796, "trades": 19, "taker_buy_volume": 19686.4, "taker_buy_quote": 1811.1488}, {"ts": 1769864340000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 38359.6, "quote_volume": 3528.70177, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864400000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 64916.4, "quote_volume": 5971.99307, "trades": 40, "taker_buy_volume": 40121.8, "taker_buy_quote": 3691.2056}, {"ts": 1769864460000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 5145.0, "quote_volume": 473.23471, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864520000, "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 134617.3, "quote_volume": 12394.14069, "trades": 88, "taker_buy_volume": 86658.1, "taker_buy_quote": 7980.12255}, {"ts": 1769864580000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 808.3, "quote_volume": 74.49865, "trades": 4, "taker_buy_volume": 542.2, "taker_buy_quote": 49.99084}, {"ts": 1769864640000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 66090.7, "quote_volume": 6093.69302, "trades": 41, "taker_buy_volume": 50037.1, "taker_buy_quote": 4613.5511}, {"ts": 1769864700000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 2341.4, "quote_volume": 215.89517, "trades": 3, "taker_buy_volume": 180.9, "taker_buy_quote": 16.69707}, {"ts": 1769864760000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 18270.5, "quote_volume": 1686.35826, "trades": 15, "taker_buy_volume": 18181.6, "taker_buy_quote": 1678.16168}, {"ts": 1769864820000, "open": 0.0922, "high": 0.0926, "low": 0.0922, "close": 0.0926, "volume": 225714.7, "quote_volume": 20867.09959, "trades": 97, "taker_buy_volume": 224195.7, "taker_buy_quote": 20727.04779}, {"ts": 1769864880000, "open": 0.0926, "high": 0.0926, "low": 0.0925, "close": 0.0926, "volume": 32321.1, "quote_volume": 2992.90927, "trades": 24, "taker_buy_volume": 31875.2, "taker_buy_quote": 2951.64352}, {"ts": 1769864940000, "open": 0.0926, "high": 0.0927, "low": 0.0926, "close": 0.0926, "volume": 15563.6, "quote_volume": 1442.50747, "trades": 7, "taker_buy_volume": 13181.1, "taker_buy_quote": 1221.88797}, {"ts": 1769865000000, "open": 0.0926, "high": 0.0926, "low": 0.0924, "close": 0.0924, "volume": 55522.2, "quote_volume": 5137.26231, "trades": 35, "taker_buy_volume": 1008.3, "taker_buy_quote": 93.25692}, {"ts": 1769865060000, "open": 0.0924, "high": 0.0926, "low": 0.0924, "close": 0.0926, "volume": 66266.4, "quote_volume": 6123.91615, "trades": 23, "taker_buy_volume": 55141.0, "taker_buy_quote": 5095.88697}, {"ts": 1769865120000, "open": 0.0925, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 75606.4, "quote_volume": 6993.56577, "trades": 29, "taker_buy_volume": 15702.6, "taker_buy_quote": 1452.4905}, {"ts": 1769865180000, "open": 0.0924, "high": 0.0924, "low": 0.0924, "close": 0.0924, "volume": 33688.7, "quote_volume": 3112.83588, "trades": 14, "taker_buy_volume": 55.0, "taker_buy_quote": 5.082}, {"ts": 1769865240000, "open": 0.0924, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 941.9, "quote_volume": 87.00642, "trades": 7, "taker_buy_volume": 690.5, "taker_buy_quote": 63.8022}, {"ts": 1769865300000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 11916.4, "quote_volume": 1101.04215, "trades": 4, "taker_buy_volume": 11584.3, "taker_buy_quote": 1070.38932}, {"ts": 1769865360000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 20955.2, "quote_volume": 1934.20205, "trades": 10, "taker_buy_volume": 370.9, "taker_buy_quote": 34.27116}, {"ts": 1769865420000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 2583.9, "quote_volume": 238.71042, "trades": 3, "taker_buy_volume": 2164.5, "taker_buy_quote": 199.9998}, {"ts": 1769865480000, "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0924, "volume": 56021.9, "quote_volume": 5176.27374, "trades": 14, "taker_buy_volume": 52630.2, "taker_buy_quote": 4863.03048}, {"ts": 1769865540000, "open": 0.0924, "high": 0.0924, "low": 0.0921, "close": 0.0921, "volume": 86801.5, "quote_volume": 8005.91207, "trades": 60, "taker_buy_volume": 16679.4, "taker_buy_quote": 1537.85044}, {"ts": 1769865600000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 31452.6, "quote_volume": 2898.62118, "trades": 22, "taker_buy_volume": 17820.3, "taker_buy_quote": 1643.03166}, {"ts": 1769865660000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 2152.6, "quote_volume": 198.27452, "trades": 6, "taker_buy_volume": 200.6, "taker_buy_quote": 18.49532}, {"ts": 1769865720000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 4650.3, "quote_volume": 428.3024, "trades": 5, "taker_buy_volume": 97.7, "taker_buy_quote": 9.00794}, {"ts": 1769865780000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 10779.9, "quote_volume": 993.38679, "trades": 17, "taker_buy_volume": 5580.0, "taker_buy_quote": 514.476}, {"ts": 1769865840000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0922, "volume": 9496.1, "quote_volume": 874.81923, "trades": 11, "taker_buy_volume": 2284.2, "taker_buy_quote": 210.60324}, {"ts": 1769865900000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 53575.5, "quote_volume": 4939.09243, "trades": 29, "taker_buy_volume": 41251.8, "taker_buy_quote": 3803.41596}, {"ts": 1769865960000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 29406.8, "quote_volume": 2711.36637, "trades": 40, "taker_buy_volume": 17838.7, "taker_buy_quote": 1644.78755}, {"ts": 1769866020000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 340317.1, "quote_volume": 31311.72528, "trades": 120, "taker_buy_volume": 218239.3, "taker_buy_quote": 20079.34426}, {"ts": 1769866080000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 9210.2, "quote_volume": 847.87169, "trades": 18, "taker_buy_volume": 6445.3, "taker_buy_quote": 593.50089}, {"ts": 1769866140000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 23139.4, "quote_volume": 2128.93037, "trades": 15, "taker_buy_volume": 1055.7, "taker_buy_quote": 97.22997}, {"ts": 1769866200000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 74259.5, "quote_volume": 6831.73884, "trades": 18, "taker_buy_volume": 5443.9, "taker_buy_quote": 500.85076}, {"ts": 1769866260000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 33142.1, "quote_volume": 3046.25021, "trades": 17, "taker_buy_volume": 4912.2, "taker_buy_quote": 451.9224}, {"ts": 1769866320000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 136111.8, "quote_volume": 12498.1293, "trades": 62, "taker_buy_volume": 46542.0, "taker_buy_quote": 4272.8356}, {"ts": 1769866380000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 37729.9, "quote_volume": 3467.29336, "trades": 34, "taker_buy_volume": 20535.3, "taker_buy_quote": 1887.15318}, {"ts": 1769866440000, "open": 0.092, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 146000.0, "quote_volume": 13404.20313, "trades": 74, "taker_buy_volume": 30337.5, "taker_buy_quote": 2785.6529}, {"ts": 1769866500000, "open": 0.0918, "high": 0.0923, "low": 0.0918, "close": 0.0922, "volume": 199420.5, "quote_volume": 18346.77687, "trades": 84, "taker_buy_volume": 165144.7, "taker_buy_quote": 15189.98174}, {"ts": 1769866560000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 227113.1, "quote_volume": 20949.56354, "trades": 122, "taker_buy_volume": 128235.1, "taker_buy_quote": 11828.28486}, {"ts": 1769866620000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 1202.9, "quote_volume": 110.8433, "trades": 11, "taker_buy_volume": 562.1, "taker_buy_quote": 51.82562}, {"ts": 1769866680000, "open": 0.0921, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 22011.9, "quote_volume": 2027.72469, "trades": 18, "taker_buy_volume": 11170.9, "taker_buy_quote": 1029.26859}, {"ts": 1769866740000, "open": 0.0921, "high": 0.0921, "low": 0.0921, "close": 0.0921, "volume": 359.6, "quote_volume": 33.11916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866800000, "open": 0.0922, "high": 0.0922, "low": 0.0921, "close": 0.0921, "volume": 41894.2, "quote_volume": 3858.86281, "trades": 20, "taker_buy_volume": 4069.9, "taker_buy_quote": 375.24478}, {"ts": 1769866860000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 12736.8, "quote_volume": 1172.70483, "trades": 16, "taker_buy_volume": 5530.3, "taker_buy_quote": 509.34063}, {"ts": 1769866920000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 55375.9, "quote_volume": 5094.5828, "trades": 21, "taker_buy_volume": 52298.8, "taker_buy_quote": 4811.4896}, {"ts": 1769866980000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 14142.9, "quote_volume": 1301.12552, "trades": 19, "taker_buy_volume": 587.8, "taker_buy_quote": 54.08475}, {"ts": 1769867040000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 24048.1, "quote_volume": 2212.63479, "trades": 34, "taker_buy_volume": 7969.5, "taker_buy_quote": 733.40359}, {"ts": 1769867100000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 35487.5, "quote_volume": 3264.86848, "trades": 20, "taker_buy_volume": 33740.6, "taker_buy_quote": 3104.17651}, {"ts": 1769867160000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 59399.8, "quote_volume": 5467.53131, "trades": 49, "taker_buy_volume": 48730.9, "taker_buy_quote": 4485.87605}, {"ts": 1769867220000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 8226.2, "quote_volume": 757.59454, "trades": 31, "taker_buy_volume": 4796.4, "taker_buy_quote": 441.74844}, {"ts": 1769867280000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 19698.9, "quote_volume": 1813.8934, "trades": 12, "taker_buy_volume": 15946.0, "taker_buy_quote": 1468.6266}, {"ts": 1769867340000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 33406.8, "quote_volume": 3076.74222, "trades": 9, "taker_buy_volume": 31061.7, "taker_buy_quote": 2860.78257}, {"ts": 1769867400000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 19595.0, "quote_volume": 1804.53799, "trades": 10, "taker_buy_volume": 923.0, "taker_buy_quote": 85.0083}, {"ts": 1769867460000, "open": 0.0921, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 44283.9, "quote_volume": 4077.74747, "trades": 53, "taker_buy_volume": 10213.9, "taker_buy_quote": 940.70019}, {"ts": 1769867520000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 5698.2, "quote_volume": 524.18057, "trades": 19, "taker_buy_volume": 1019.7, "taker_buy_quote": 93.82437}, {"ts": 1769867580000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 27969.4, "quote_volume": 2573.18331, "trades": 30, "taker_buy_volume": 26287.1, "taker_buy_quote": 2418.42149}, {"ts": 1769867640000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 19289.2, "quote_volume": 1774.6064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867700000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 14577.9, "quote_volume": 1341.21131, "trades": 18, "taker_buy_volume": 1517.0, "taker_buy_quote": 139.60851}, {"ts": 1769867760000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 68052.3, "quote_volume": 6260.05814, "trades": 26, "taker_buy_volume": 11281.0, "taker_buy_quote": 1038.44917}, {"ts": 1769867820000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 48899.5, "quote_volume": 4498.92757, "trades": 33, "taker_buy_volume": 25004.6, "taker_buy_quote": 2301.12797}, {"ts": 1769867880000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 4067.5, "quote_volume": 374.18943, "trades": 11, "taker_buy_volume": 3600.9, "taker_buy_quote": 331.30346}, {"ts": 1769867940000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 1064.8, "quote_volume": 97.9616, "trades": 10, "taker_buy_volume": 239.4, "taker_buy_quote": 22.0248}, {"ts": 1769868000000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.092, "volume": 1614.8, "quote_volume": 148.56705, "trades": 12, "taker_buy_volume": 1184.0, "taker_buy_quote": 108.93345}, {"ts": 1769868060000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 5968.4, "quote_volume": 549.69941, "trades": 25, "taker_buy_volume": 3998.8, "taker_buy_quote": 368.30794}, {"ts": 1769868120000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 9517.5, "quote_volume": 875.2738, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769868180000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 57058.8, "quote_volume": 5252.99008, "trades": 38, "taker_buy_volume": 25697.5, "taker_buy_quote": 2364.61435}, {"ts": 1769868240000, "open": 0.092, "high": 0.0921, "low": 0.092, "close": 0.0921, "volume": 7735.8, "quote_volume": 712.02477, "trades": 19, "taker_buy_volume": 3311.7, "taker_buy_quote": 305.00757}, {"ts": 1769868300000, "open": 0.0921, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 29753.4, "quote_volume": 2740.45819, "trades": 32, "taker_buy_volume": 14954.8, "taker_buy_quote": 1377.67217}, {"ts": 1769868360000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 44095.4, "quote_volume": 4064.02608, "trades": 35, "taker_buy_volume": 30624.0, "taker_buy_quote": 2823.52134}, {"ts": 1769868420000, "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.092, "volume": 20953.9, "quote_volume": 1929.84905, "trades": 101, "taker_buy_volume": 5597.7, "taker_buy_quote": 515.54817}, {"ts": 1769868480000, "open": 0.0921, "high": 0.0921, "low": 0.0918, "close": 0.0918, "volume": 51994.6, "quote_volume": 4775.51181, "trades": 41, "taker_buy_volume": 8871.1, "taker_buy_quote": 814.42355}, {"ts": 1769868540000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 8698.5, "quote_volume": 797.67497, "trades": 11, "taker_buy_volume": 225.2, "taker_buy_quote": 20.67336}, {"ts": 1769868600000, "open": 0.0918, "high": 0.0919, "low": 0.0914, "close": 0.0914, "volume": 614568.6, "quote_volume": 56223.82955, "trades": 229, "taker_buy_volume": 79910.6, "taker_buy_quote": 7315.10396}, {"ts": 1769868660000, "open": 0.0914, "high": 0.0917, "low": 0.0914, "close": 0.0916, "volume": 122165.1, "quote_volume": 11175.26721, "trades": 79, "taker_buy_volume": 87755.9, "taker_buy_quote": 8023.73285}, {"ts": 1769868720000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 406374.4, "quote_volume": 37183.42558, "trades": 47, "taker_buy_volume": 321942.2, "taker_buy_quote": 29457.90337}, {"ts": 1769868780000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 136756.3, "quote_volume": 12513.73078, "trades": 52, "taker_buy_volume": 44699.1, "taker_buy_quote": 4090.58382}, {"ts": 1769868840000, "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0915, "volume": 337496.7, "quote_volume": 30841.60678, "trades": 128, "taker_buy_volume": 35963.2, "taker_buy_quote": 3285.53705}, {"ts": 1769868900000, "open": 0.0915, "high": 0.0916, "low": 0.0913, "close": 0.0914, "volume": 247450.1, "quote_volume": 22608.38978, "trades": 95, "taker_buy_volume": 76158.7, "taker_buy_quote": 6966.06919}, {"ts": 1769868960000, "open": 0.0915, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 219506.4, "quote_volume": 20072.66095, "trades": 104, "taker_buy_volume": 69022.8, "taker_buy_quote": 6311.98646}, {"ts": 1769869020000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 233382.3, "quote_volume": 21296.33673, "trades": 91, "taker_buy_volume": 17116.3, "taker_buy_quote": 1562.97354}, {"ts": 1769869080000, "open": 0.0912, "high": 0.0912, "low": 0.0908, "close": 0.0908, "volume": 571528.2, "quote_volume": 52001.87402, "trades": 306, "taker_buy_volume": 175887.5, "taker_buy_quote": 16004.67193}, {"ts": 1769869140000, "open": 0.0909, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 355973.6, "quote_volume": 32359.13869, "trades": 200, "taker_buy_volume": 122105.8, "taker_buy_quote": 11100.55583}, {"ts": 1769869200000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 132754.2, "quote_volume": 12072.4825, "trades": 97, "taker_buy_volume": 60713.8, "taker_buy_quote": 5522.59738}, {"ts": 1769869260000, "open": 0.091, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 114524.1, "quote_volume": 10413.95633, "trades": 72, "taker_buy_volume": 28420.4, "taker_buy_quote": 2586.18135}, {"ts": 1769869320000, "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0906, "volume": 223280.5, "quote_volume": 20269.42632, "trades": 125, "taker_buy_volume": 66331.4, "taker_buy_quote": 6024.4409}, {"ts": 1769869380000, "open": 0.0907, "high": 0.0908, "low": 0.0904, "close": 0.0906, "volume": 644056.9, "quote_volume": 58322.71199, "trades": 330, "taker_buy_volume": 215658.6, "taker_buy_quote": 19537.31747}, {"ts": 1769869440000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0905, "volume": 502978.4, "quote_volume": 45517.67704, "trades": 245, "taker_buy_volume": 165968.6, "taker_buy_quote": 15031.62258}, {"ts": 1769869500000, "open": 0.0905, "high": 0.0908, "low": 0.0904, "close": 0.0907, "volume": 274270.8, "quote_volume": 24870.36159, "trades": 161, "taker_buy_volume": 142443.4, "taker_buy_quote": 12920.47565}, {"ts": 1769869560000, "open": 0.0907, "high": 0.0908, "low": 0.089, "close": 0.0897, "volume": 3167361.5, "quote_volume": 284566.21769, "trades": 1190, "taker_buy_volume": 902067.9, "taker_buy_quote": 80989.22608}, {"ts": 1769869620000, "open": 0.0897, "high": 0.0899, "low": 0.0891, "close": 0.0898, "volume": 2005507.5, "quote_volume": 179725.15849, "trades": 690, "taker_buy_volume": 898184.7, "taker_buy_quote": 80498.9829}, {"ts": 1769869680000, "open": 0.0898, "high": 0.0898, "low": 0.0893, "close": 0.0896, "volume": 714712.9, "quote_volume": 64098.90174, "trades": 484, "taker_buy_volume": 259122.2, "taker_buy_quote": 23238.39284}, {"ts": 1769869740000, "open": 0.0896, "high": 0.0897, "low": 0.0892, "close": 0.0896, "volume": 393380.2, "quote_volume": 35212.42566, "trades": 217, "taker_buy_volume": 154259.1, "taker_buy_quote": 13820.7285}, {"ts": 1769869800000, "open": 0.0896, "high": 0.0899, "low": 0.0893, "close": 0.0897, "volume": 397438.6, "quote_volume": 35617.76646, "trades": 279, "taker_buy_volume": 196280.7, "taker_buy_quote": 17590.84605}, {"ts": 1769869860000, "open": 0.0897, "high": 0.0897, "low": 0.089, "close": 0.0891, "volume": 408863.2, "quote_volume": 36565.14403, "trades": 262, "taker_buy_volume": 177380.8, "taker_buy_quote": 15857.35719}, {"ts": 1769869920000, "open": 0.0891, "high": 0.0896, "low": 0.089, "close": 0.0895, "volume": 225384.0, "quote_volume": 20128.65519, "trades": 211, "taker_buy_volume": 115301.3, "taker_buy_quote": 10298.20192}, {"ts": 1769869980000, "open": 0.0894, "high": 0.0897, "low": 0.0893, "close": 0.0893, "volume": 310096.2, "quote_volume": 27740.17336, "trades": 230, "taker_buy_volume": 132565.1, "taker_buy_quote": 11857.16647}, {"ts": 1769870040000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 129826.7, "quote_volume": 11611.09842, "trades": 123, "taker_buy_volume": 46406.2, "taker_buy_quote": 4148.9574}, {"ts": 1769870100000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 114280.2, "quote_volume": 10211.76851, "trades": 98, "taker_buy_volume": 54118.1, "taker_buy_quote": 4837.95304}, {"ts": 1769870160000, "open": 0.0893, "high": 0.0894, "low": 0.0889, "close": 0.089, "volume": 948596.2, "quote_volume": 84486.15373, "trades": 273, "taker_buy_volume": 333718.1, "taker_buy_quote": 29721.26985}, {"ts": 1769870220000, "open": 0.0889, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 1276204.1, "quote_volume": 113424.69109, "trades": 390, "taker_buy_volume": 675202.1, "taker_buy_quote": 60040.15897}, {"ts": 1769870280000, "open": 0.0889, "high": 0.0889, "low": 0.0883, "close": 0.0888, "volume": 557837.4, "quote_volume": 49460.65128, "trades": 321, "taker_buy_volume": 197565.9, "taker_buy_quote": 17511.08213}, {"ts": 1769870340000, "open": 0.0888, "high": 0.089, "low": 0.0886, "close": 0.0889, "volume": 148695.4, "quote_volume": 13198.75451, "trades": 154, "taker_buy_volume": 93891.2, "taker_buy_quote": 8333.59234}, {"ts": 1769870400000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 166127.8, "quote_volume": 14745.39587, "trades": 123, "taker_buy_volume": 69613.8, "taker_buy_quote": 6177.52589}, {"ts": 1769870460000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 76321.2, "quote_volume": 6765.37491, "trades": 74, "taker_buy_volume": 63417.8, "taker_buy_quote": 5621.51015}, {"ts": 1769870520000, "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 125247.1, "quote_volume": 11076.85722, "trades": 128, "taker_buy_volume": 32139.2, "taker_buy_quote": 2845.80349}, {"ts": 1769870580000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 86363.3, "quote_volume": 7635.21299, "trades": 69, "taker_buy_volume": 54003.0, "taker_buy_quote": 4776.76378}, {"ts": 1769870640000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 237705.7, "quote_volume": 20993.99732, "trades": 84, "taker_buy_volume": 48068.5, "taker_buy_quote": 4247.86462}, {"ts": 1769870700000, "open": 0.0884, "high": 0.0887, "low": 0.0882, "close": 0.0887, "volume": 520296.0, "quote_volume": 46043.59752, "trades": 247, "taker_buy_volume": 134097.0, "taker_buy_quote": 11869.82957}, {"ts": 1769870760000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 170131.1, "quote_volume": 15125.71664, "trades": 123, "taker_buy_volume": 131478.7, "taker_buy_quote": 11689.45903}, {"ts": 1769870820000, "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 87555.0, "quote_volume": 7782.84162, "trades": 100, "taker_buy_volume": 44617.1, "taker_buy_quote": 3968.48265}, {"ts": 1769870880000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 159560.1, "quote_volume": 14195.26893, "trades": 82, "taker_buy_volume": 82199.3, "taker_buy_quote": 7312.03316}, {"ts": 1769870940000, "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.0889, "volume": 53671.6, "quote_volume": 4769.43918, "trades": 62, "taker_buy_volume": 9827.7, "taker_buy_quote": 874.49516}, {"ts": 1769871000000, "open": 0.0889, "high": 0.089, "low": 0.0886, "close": 0.0887, "volume": 391969.0, "quote_volume": 34779.73849, "trades": 93, "taker_buy_volume": 203813.6, "taker_buy_quote": 18081.19318}, {"ts": 1769871060000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 133851.5, "quote_volume": 11887.04986, "trades": 56, "taker_buy_volume": 111823.8, "taker_buy_quote": 9933.28585}, {"ts": 1769871120000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 110356.7, "quote_volume": 9806.18666, "trades": 105, "taker_buy_volume": 86292.6, "taker_buy_quote": 7667.87055}, {"ts": 1769871180000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 79963.6, "quote_volume": 7110.26986, "trades": 49, "taker_buy_volume": 57639.3, "taker_buy_quote": 5125.73028}, {"ts": 1769871240000, "open": 0.0889, "high": 0.0893, "low": 0.0888, "close": 0.0893, "volume": 295491.9, "quote_volume": 26338.78072, "trades": 149, "taker_buy_volume": 239867.3, "taker_buy_quote": 21385.17184}, {"ts": 1769871300000, "open": 0.0893, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 170388.1, "quote_volume": 15221.38116, "trades": 87, "taker_buy_volume": 87152.0, "taker_buy_quote": 7788.68638}, {"ts": 1769871360000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 48573.4, "quote_volume": 4330.89201, "trades": 59, "taker_buy_volume": 24352.3, "taker_buy_quote": 2172.34469}, {"ts": 1769871420000, "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0894, "volume": 188208.2, "quote_volume": 16803.82529, "trades": 70, "taker_buy_volume": 175816.3, "taker_buy_quote": 15698.47678}, {"ts": 1769871480000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 131467.5, "quote_volume": 11753.16254, "trades": 67, "taker_buy_volume": 29381.2, "taker_buy_quote": 2626.67928}, {"ts": 1769871540000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 69744.6, "quote_volume": 6234.60321, "trades": 46, "taker_buy_volume": 31560.6, "taker_buy_quote": 2821.7235}, {"ts": 1769871600000, "open": 0.0894, "high": 0.0897, "low": 0.0893, "close": 0.0896, "volume": 106972.5, "quote_volume": 9590.20305, "trades": 102, "taker_buy_volume": 69559.8, "taker_buy_quote": 6236.27655}, {"ts": 1769871660000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 78425.3, "quote_volume": 7018.58229, "trades": 68, "taker_buy_volume": 35261.5, "taker_buy_quote": 3156.02379}, {"ts": 1769871720000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 42657.8, "quote_volume": 3816.75861, "trades": 45, "taker_buy_volume": 21249.4, "taker_buy_quote": 1901.0609}, {"ts": 1769871780000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 211890.6, "quote_volume": 18943.17156, "trades": 65, "taker_buy_volume": 87460.3, "taker_buy_quote": 7819.10274}, {"ts": 1769871840000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 126611.8, "quote_volume": 11319.39418, "trades": 54, "taker_buy_volume": 104458.8, "taker_buy_quote": 9338.91598}, {"ts": 1769871900000, "open": 0.0895, "high": 0.0901, "low": 0.0895, "close": 0.0901, "volume": 420535.7, "quote_volume": 37806.70959, "trades": 186, "taker_buy_volume": 238961.9, "taker_buy_quote": 21495.08744}, {"ts": 1769871960000, "open": 0.0901, "high": 0.0906, "low": 0.0901, "close": 0.0903, "volume": 988177.4, "quote_volume": 89284.14928, "trades": 268, "taker_buy_volume": 884299.2, "taker_buy_quote": 79909.18591}, {"ts": 1769872020000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 187010.8, "quote_volume": 16886.75867, "trades": 85, "taker_buy_volume": 41248.5, "taker_buy_quote": 3724.73955}, {"ts": 1769872080000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 36603.9, "quote_volume": 3302.98009, "trades": 48, "taker_buy_volume": 14639.1, "taker_buy_quote": 1320.48935}, {"ts": 1769872140000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0901, "volume": 60342.2, "quote_volume": 5437.77536, "trades": 46, "taker_buy_volume": 44743.6, "taker_buy_quote": 4032.65883}, {"ts": 1769872200000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 326863.7, "quote_volume": 29420.5577, "trades": 113, "taker_buy_volume": 180478.2, "taker_buy_quote": 16243.88412}, {"ts": 1769872260000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 67555.4, "quote_volume": 6079.53102, "trades": 31, "taker_buy_volume": 18988.1, "taker_buy_quote": 1710.19173}, {"ts": 1769872320000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 25282.8, "quote_volume": 2276.02716, "trades": 30, "taker_buy_volume": 18740.9, "taker_buy_quote": 1687.26737}, {"ts": 1769872380000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 105118.8, "quote_volume": 9460.29299, "trades": 56, "taker_buy_volume": 67975.3, "taker_buy_quote": 6118.05276}, {"ts": 1769872440000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 68622.7, "quote_volume": 6169.57721, "trades": 79, "taker_buy_volume": 31989.6, "taker_buy_quote": 2877.27513}, {"ts": 1769872500000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 66575.8, "quote_volume": 5978.20533, "trades": 55, "taker_buy_volume": 15662.7, "taker_buy_quote": 1406.51046}, {"ts": 1769872560000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 35781.0, "quote_volume": 3209.5557, "trades": 24, "taker_buy_volume": 11514.2, "taker_buy_quote": 1032.82374}, {"ts": 1769872620000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 153525.9, "quote_volume": 13771.52976, "trades": 60, "taker_buy_volume": 12443.8, "taker_buy_quote": 1116.54293}, {"ts": 1769872680000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 115642.5, "quote_volume": 10383.45095, "trades": 63, "taker_buy_volume": 83572.2, "taker_buy_quote": 7504.9037}, {"ts": 1769872740000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 75484.4, "quote_volume": 6768.53054, "trades": 37, "taker_buy_volume": 1467.5, "taker_buy_quote": 131.63475}, {"ts": 1769872800000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 36112.7, "quote_volume": 3234.75452, "trades": 41, "taker_buy_volume": 918.2, "taker_buy_quote": 82.28188}, {"ts": 1769872860000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 55190.2, "quote_volume": 4944.73959, "trades": 30, "taker_buy_volume": 36090.2, "taker_buy_quote": 3233.68192}, {"ts": 1769872920000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 99228.7, "quote_volume": 8882.83216, "trades": 105, "taker_buy_volume": 46830.7, "taker_buy_quote": 4192.65228}, {"ts": 1769872980000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 89839.3, "quote_volume": 8039.84528, "trades": 37, "taker_buy_volume": 75646.1, "taker_buy_quote": 6770.32595}, {"ts": 1769873040000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 20617.7, "quote_volume": 1846.66568, "trades": 27, "taker_buy_volume": 14728.0, "taker_buy_quote": 1319.56386}, {"ts": 1769873100000, "open": 0.0895, "high": 0.0897, "low": 0.0894, "close": 0.0896, "volume": 197418.6, "quote_volume": 17683.36288, "trades": 76, "taker_buy_volume": 157011.4, "taker_buy_quote": 14062.94655}, {"ts": 1769873160000, "open": 0.0896, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 51005.6, "quote_volume": 4576.36416, "trades": 72, "taker_buy_volume": 34544.6, "taker_buy_quote": 3100.41018}, {"ts": 1769873220000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 38615.1, "quote_volume": 3467.61043, "trades": 32, "taker_buy_volume": 18505.5, "taker_buy_quote": 1661.7939}, {"ts": 1769873280000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 34991.8, "quote_volume": 3142.05782, "trades": 29, "taker_buy_volume": 21475.6, "taker_buy_quote": 1928.51889}, {"ts": 1769873340000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 15686.2, "quote_volume": 1408.60327, "trades": 19, "taker_buy_volume": 652.1, "taker_buy_quote": 58.57084}, {"ts": 1769873400000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 93216.8, "quote_volume": 8380.19718, "trades": 42, "taker_buy_volume": 23026.8, "taker_buy_quote": 2070.11618}, {"ts": 1769873460000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 15305.3, "quote_volume": 1374.73383, "trades": 33, "taker_buy_volume": 5302.7, "taker_buy_quote": 476.56603}, {"ts": 1769873520000, "open": 0.0897, "high": 0.0901, "low": 0.0896, "close": 0.0901, "volume": 64282.7, "quote_volume": 5773.70284, "trades": 62, "taker_buy_volume": 40004.5, "taker_buy_quote": 3594.82145}, {"ts": 1769873580000, "open": 0.09, "high": 0.09, "low": 0.09, "close": 0.09, "volume": 19853.6, "quote_volume": 1786.824, "trades": 27, "taker_buy_volume": 7533.7, "taker_buy_quote": 678.033}, {"ts": 1769873640000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 58912.0, "quote_volume": 5300.17423, "trades": 33, "taker_buy_volume": 27703.6, "taker_buy_quote": 2492.26399}, {"ts": 1769873700000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 56554.0, "quote_volume": 5083.3398, "trades": 25, "taker_buy_volume": 38153.5, "taker_buy_quote": 3430.46423}, {"ts": 1769873760000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 22947.3, "quote_volume": 2058.90155, "trades": 46, "taker_buy_volume": 10617.7, "taker_buy_quote": 952.52907}, {"ts": 1769873820000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 8406.7, "quote_volume": 753.13, "trades": 36, "taker_buy_volume": 2060.8, "taker_buy_quote": 184.66666}, {"ts": 1769873880000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 51838.3, "quote_volume": 4644.62281, "trades": 40, "taker_buy_volume": 38970.3, "taker_buy_quote": 3491.91756}, {"ts": 1769873940000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 89167.3, "quote_volume": 7997.61904, "trades": 45, "taker_buy_volume": 6686.7, "taker_buy_quote": 599.3437}, {"ts": 1769874000000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 27799.9, "quote_volume": 2490.87921, "trades": 21, "taker_buy_volume": 25270.0, "taker_buy_quote": 2264.20017}, {"ts": 1769874060000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 120852.8, "quote_volume": 10822.24477, "trades": 52, "taker_buy_volume": 22455.1, "taker_buy_quote": 2011.97696}, {"ts": 1769874120000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 18652.7, "quote_volume": 1669.37893, "trades": 22, "taker_buy_volume": 4578.1, "taker_buy_quote": 409.74776}, {"ts": 1769874180000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 293359.0, "quote_volume": 26226.2946, "trades": 77, "taker_buy_volume": 32835.5, "taker_buy_quote": 2935.4937}, {"ts": 1769874240000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 112607.2, "quote_volume": 10066.2392, "trades": 63, "taker_buy_volume": 89390.3, "taker_buy_quote": 7991.49282}, {"ts": 1769874300000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 107082.6, "quote_volume": 9582.84864, "trades": 35, "taker_buy_volume": 46838.3, "taker_buy_quote": 4192.02785}, {"ts": 1769874360000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 20439.9, "quote_volume": 1827.53357, "trades": 25, "taker_buy_volume": 8536.6, "taker_buy_quote": 763.35736}, {"ts": 1769874420000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 94790.0, "quote_volume": 8466.0538, "trades": 48, "taker_buy_volume": 74195.9, "taker_buy_quote": 6625.97195}, {"ts": 1769874480000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 60289.7, "quote_volume": 5394.08539, "trades": 35, "taker_buy_volume": 28810.4, "taker_buy_quote": 2577.02904}, {"ts": 1769874540000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 69773.0, "quote_volume": 6244.28119, "trades": 37, "taker_buy_volume": 11629.2, "taker_buy_quote": 1040.8134}, {"ts": 1769874600000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 39272.1, "quote_volume": 3512.72207, "trades": 37, "taker_buy_volume": 30076.1, "taker_buy_quote": 2690.58194}, {"ts": 1769874660000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 3038.9, "quote_volume": 271.60688, "trades": 9, "taker_buy_volume": 414.9, "taker_buy_quote": 37.09206}, {"ts": 1769874720000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 3458.2, "quote_volume": 308.96164, "trades": 9, "taker_buy_volume": 1325.6, "taker_buy_quote": 118.50864}, {"ts": 1769874780000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 269.0, "quote_volume": 24.02729, "trades": 2, "taker_buy_volume": 55.9, "taker_buy_quote": 4.99746}, {"ts": 1769874840000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 13237.8, "quote_volume": 1182.31316, "trades": 31, "taker_buy_volume": 10582.1, "taker_buy_quote": 945.11731}, {"ts": 1769874900000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 434.4, "quote_volume": 38.79974, "trades": 3, "taker_buy_volume": 78.2, "taker_buy_quote": 6.99108}, {"ts": 1769874960000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 11949.7, "quote_volume": 1068.22677, "trades": 4, "taker_buy_volume": 11185.6, "taker_buy_quote": 999.99264}, {"ts": 1769875020000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 286434.4, "quote_volume": 25541.70157, "trades": 148, "taker_buy_volume": 109191.4, "taker_buy_quote": 9739.56329}, {"ts": 1769875080000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 108449.1, "quote_volume": 9661.69553, "trades": 59, "taker_buy_volume": 63887.5, "taker_buy_quote": 5692.37625}, {"ts": 1769875140000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 112717.9, "quote_volume": 10065.52328, "trades": 55, "taker_buy_volume": 90077.4, "taker_buy_quote": 8044.15334}, {"ts": 1769875200000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 124104.8, "quote_volume": 11076.36624, "trades": 37, "taker_buy_volume": 59716.8, "taker_buy_quote": 5332.71024}, {"ts": 1769875260000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 85375.7, "quote_volume": 7616.97548, "trades": 16, "taker_buy_volume": 14630.4, "taker_buy_quote": 1306.49472}, {"ts": 1769875320000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 35739.7, "quote_volume": 3184.54149, "trades": 35, "taker_buy_volume": 18027.8, "taker_buy_quote": 1606.4112}, {"ts": 1769875380000, "open": 0.089, "high": 0.089, "low": 0.0886, "close": 0.0889, "volume": 2053478.6, "quote_volume": 182193.59613, "trades": 212, "taker_buy_volume": 873213.0, "taker_buy_quote": 77416.6691}, {"ts": 1769875440000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 98091.4, "quote_volume": 8720.19925, "trades": 97, "taker_buy_volume": 55859.7, "taker_buy_quote": 4965.92733}, {"ts": 1769875500000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 251267.0, "quote_volume": 22312.86214, "trades": 62, "taker_buy_volume": 130138.8, "taker_buy_quote": 11557.1204}, {"ts": 1769875560000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 69718.0, "quote_volume": 6197.80405, "trades": 20, "taker_buy_volume": 68456.5, "taker_buy_quote": 6085.78285}, {"ts": 1769875620000, "open": 0.0888, "high": 0.0889, "low": 0.0886, "close": 0.0887, "volume": 272201.7, "quote_volume": 24155.4856, "trades": 160, "taker_buy_volume": 154385.2, "taker_buy_quote": 13705.77363}, {"ts": 1769875680000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 73907.7, "quote_volume": 6559.90562, "trades": 39, "taker_buy_volume": 40803.2, "taker_buy_quote": 3620.6762}, {"ts": 1769875740000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 162085.4, "quote_volume": 14357.64502, "trades": 108, "taker_buy_volume": 16621.2, "taker_buy_quote": 1472.45428}, {"ts": 1769875800000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 187325.5, "quote_volume": 16625.44548, "trades": 97, "taker_buy_volume": 74311.1, "taker_buy_quote": 6593.16615}, {"ts": 1769875860000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 33429.1, "quote_volume": 2969.41224, "trades": 50, "taker_buy_volume": 21335.2, "taker_buy_quote": 1895.92269}, {"ts": 1769875920000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 77555.8, "quote_volume": 6894.44452, "trades": 93, "taker_buy_volume": 39189.9, "taker_buy_quote": 3483.85039}, {"ts": 1769875980000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 48072.0, "quote_volume": 4268.76601, "trades": 67, "taker_buy_volume": 9166.6, "taker_buy_quote": 813.99408}, {"ts": 1769876040000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 145557.9, "quote_volume": 12900.98573, "trades": 45, "taker_buy_volume": 21718.1, "taker_buy_quote": 1926.39547}, {"ts": 1769876100000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 4393.4, "quote_volume": 389.25524, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876160000, "open": 0.0886, "high": 0.0886, "low": 0.0882, "close": 0.0882, "volume": 507840.2, "quote_volume": 44860.71364, "trades": 148, "taker_buy_volume": 280123.6, "taker_buy_quote": 24739.69812}, {"ts": 1769876220000, "open": 0.0883, "high": 0.0889, "low": 0.0881, "close": 0.0888, "volume": 417941.4, "quote_volume": 36978.30752, "trades": 243, "taker_buy_volume": 243830.8, "taker_buy_quote": 21597.22499}, {"ts": 1769876280000, "open": 0.0888, "high": 0.0895, "low": 0.0887, "close": 0.0894, "volume": 1469231.1, "quote_volume": 130951.26293, "trades": 557, "taker_buy_volume": 1065262.1, "taker_buy_quote": 94935.49866}, {"ts": 1769876340000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 1181850.6, "quote_volume": 105632.54908, "trades": 369, "taker_buy_volume": 808464.6, "taker_buy_quote": 72275.25298}, {"ts": 1769876400000, "open": 0.0892, "high": 0.0894, "low": 0.0889, "close": 0.0894, "volume": 257758.8, "quote_volume": 22966.93034, "trades": 154, "taker_buy_volume": 102195.1, "taker_buy_quote": 9113.9226}, {"ts": 1769876460000, "open": 0.0894, "high": 0.0899, "low": 0.0894, "close": 0.0895, "volume": 1242349.4, "quote_volume": 111328.14568, "trades": 375, "taker_buy_volume": 960070.2, "taker_buy_quote": 86022.08213}, {"ts": 1769876520000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 93645.3, "quote_volume": 8379.51195, "trades": 45, "taker_buy_volume": 76329.6, "taker_buy_quote": 6831.26948}, {"ts": 1769876580000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 202757.4, "quote_volume": 18207.72514, "trades": 92, "taker_buy_volume": 28097.4, "taker_buy_quote": 2523.25714}, {"ts": 1769876640000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 52674.9, "quote_volume": 4733.83098, "trades": 33, "taker_buy_volume": 35522.7, "taker_buy_quote": 3193.31153}, {"ts": 1769876700000, "open": 0.0897, "high": 0.0898, "low": 0.0894, "close": 0.0894, "volume": 245789.2, "quote_volume": 22006.30497, "trades": 146, "taker_buy_volume": 107147.8, "taker_buy_quote": 9597.30235}, {"ts": 1769876760000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 145966.1, "quote_volume": 13036.00974, "trades": 67, "taker_buy_volume": 41817.3, "taker_buy_quote": 3734.29609}, {"ts": 1769876820000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 411961.2, "quote_volume": 36681.04636, "trades": 107, "taker_buy_volume": 215265.3, "taker_buy_quote": 19164.82357}, {"ts": 1769876880000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 165281.5, "quote_volume": 14710.13926, "trades": 61, "taker_buy_volume": 83705.1, "taker_buy_quote": 7449.96425}, {"ts": 1769876940000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 41739.6, "quote_volume": 3714.67882, "trades": 24, "taker_buy_volume": 7979.7, "taker_buy_quote": 710.1933}, {"ts": 1769877000000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 32876.6, "quote_volume": 2927.16926, "trades": 26, "taker_buy_volume": 31758.3, "taker_buy_quote": 2827.6518}, {"ts": 1769877060000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 18183.2, "quote_volume": 1619.21719, "trades": 40, "taker_buy_volume": 16252.6, "taker_buy_quote": 1447.39379}, {"ts": 1769877120000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 20774.4, "quote_volume": 1849.99717, "trades": 52, "taker_buy_volume": 7611.3, "taker_buy_quote": 677.90953}, {"ts": 1769877180000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 6563.7, "quote_volume": 583.72202, "trades": 19, "taker_buy_volume": 1292.3, "taker_buy_quote": 115.00456}, {"ts": 1769877240000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 66390.9, "quote_volume": 5906.42002, "trades": 43, "taker_buy_volume": 7707.2, "taker_buy_quote": 685.30914}, {"ts": 1769877300000, "open": 0.0888, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 231489.6, "quote_volume": 20562.17039, "trades": 68, "taker_buy_volume": 128354.8, "taker_buy_quote": 11409.77109}, {"ts": 1769877360000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 53981.1, "quote_volume": 4788.09324, "trades": 25, "taker_buy_volume": 45799.1, "taker_buy_quote": 4062.38017}, {"ts": 1769877420000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 120810.1, "quote_volume": 10721.22654, "trades": 48, "taker_buy_volume": 94144.8, "taker_buy_quote": 8353.49715}, {"ts": 1769877480000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 100299.6, "quote_volume": 8904.23985, "trades": 46, "taker_buy_volume": 41089.9, "taker_buy_quote": 3646.58526}, {"ts": 1769877540000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 18668.1, "quote_volume": 1657.47725, "trades": 26, "taker_buy_volume": 16823.4, "taker_buy_quote": 1493.85236}, {"ts": 1769877600000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 154999.7, "quote_volume": 13744.21587, "trades": 78, "taker_buy_volume": 116132.1, "taker_buy_quote": 10300.10331}, {"ts": 1769877660000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 15396.1, "quote_volume": 1367.11258, "trades": 12, "taker_buy_volume": 14785.1, "taker_buy_quote": 1312.91688}, {"ts": 1769877720000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 5704.9, "quote_volume": 506.02463, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877780000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 49307.7, "quote_volume": 4377.68039, "trades": 30, "taker_buy_volume": 43476.4, "taker_buy_quote": 3860.34531}, {"ts": 1769877840000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 64002.6, "quote_volume": 5677.11171, "trades": 39, "taker_buy_volume": 41606.1, "taker_buy_quote": 3690.57368}, {"ts": 1769877900000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 38329.1, "quote_volume": 3395.87071, "trades": 47, "taker_buy_volume": 17519.0, "taker_buy_quote": 1552.1834}, {"ts": 1769877960000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 608878.4, "quote_volume": 53885.02975, "trades": 98, "taker_buy_volume": 47457.7, "taker_buy_quote": 4200.87864}, {"ts": 1769878020000, "open": 0.0884, "high": 0.0885, "low": 0.0879, "close": 0.088, "volume": 1132288.0, "quote_volume": 99907.02967, "trades": 341, "taker_buy_volume": 157713.3, "taker_buy_quote": 13900.57652}, {"ts": 1769878080000, "open": 0.0879, "high": 0.0887, "low": 0.0879, "close": 0.0886, "volume": 234717.3, "quote_volume": 20745.46816, "trades": 142, "taker_buy_volume": 162502.5, "taker_buy_quote": 14366.65024}, {"ts": 1769878140000, "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 194170.3, "quote_volume": 17186.65696, "trades": 138, "taker_buy_volume": 49555.5, "taker_buy_quote": 4386.8186}, {"ts": 1769878200000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 97282.4, "quote_volume": 8600.74143, "trades": 47, "taker_buy_volume": 91485.2, "taker_buy_quote": 8088.32836}, {"ts": 1769878260000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 223586.6, "quote_volume": 19724.06427, "trades": 64, "taker_buy_volume": 39340.5, "taker_buy_quote": 3472.648}, {"ts": 1769878320000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 358403.6, "quote_volume": 31644.22696, "trades": 46, "taker_buy_volume": 321181.9, "taker_buy_quote": 28357.76051}, {"ts": 1769878380000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 200622.3, "quote_volume": 17679.69198, "trades": 112, "taker_buy_volume": 30628.0, "taker_buy_quote": 2701.63122}, {"ts": 1769878440000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 263024.5, "quote_volume": 23145.05785, "trades": 148, "taker_buy_volume": 119555.3, "taker_buy_quote": 10519.78568}, {"ts": 1769878500000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 163839.7, "quote_volume": 14409.24809, "trades": 106, "taker_buy_volume": 62601.5, "taker_buy_quote": 5504.90501}, {"ts": 1769878560000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 387273.3, "quote_volume": 34075.12012, "trades": 106, "taker_buy_volume": 220406.0, "taker_buy_quote": 19393.92217}, {"ts": 1769878620000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0877, "volume": 329709.8, "quote_volume": 28911.01964, "trades": 169, "taker_buy_volume": 128009.7, "taker_buy_quote": 11223.59251}, {"ts": 1769878680000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 144434.3, "quote_volume": 12714.98104, "trades": 75, "taker_buy_volume": 87743.3, "taker_buy_quote": 7727.83175}, {"ts": 1769878740000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 100126.9, "quote_volume": 8807.09615, "trades": 58, "taker_buy_volume": 55025.9, "taker_buy_quote": 4842.28557}, {"ts": 1769878800000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 169203.7, "quote_volume": 14910.48045, "trades": 86, "taker_buy_volume": 130826.1, "taker_buy_quote": 11530.12267}, {"ts": 1769878860000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 16059.1, "quote_volume": 1414.8616, "trades": 36, "taker_buy_volume": 5536.9, "taker_buy_quote": 487.85695}, {"ts": 1769878920000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 129867.5, "quote_volume": 11441.03436, "trades": 79, "taker_buy_volume": 76651.5, "taker_buy_quote": 6752.99715}, {"ts": 1769878980000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 37732.1, "quote_volume": 3323.86344, "trades": 47, "taker_buy_volume": 14142.9, "taker_buy_quote": 1245.72345}, {"ts": 1769879040000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 144568.9, "quote_volume": 12723.82202, "trades": 57, "taker_buy_volume": 59394.9, "taker_buy_quote": 5226.98384}, {"ts": 1769879100000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 100099.4, "quote_volume": 8785.05873, "trades": 69, "taker_buy_volume": 30749.5, "taker_buy_quote": 2699.26516}, {"ts": 1769879160000, "open": 0.0877, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 78995.8, "quote_volume": 6949.27469, "trades": 74, "taker_buy_volume": 59779.1, "taker_buy_quote": 5259.1443}, {"ts": 1769879220000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 676129.2, "quote_volume": 59288.48042, "trades": 156, "taker_buy_volume": 155246.5, "taker_buy_quote": 13625.20817}, {"ts": 1769879280000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0874, "volume": 236041.8, "quote_volume": 20665.66212, "trades": 188, "taker_buy_volume": 74268.2, "taker_buy_quote": 6504.48621}, {"ts": 1769879340000, "open": 0.0873, "high": 0.0876, "low": 0.0872, "close": 0.0872, "volume": 794400.2, "quote_volume": 69413.17945, "trades": 274, "taker_buy_volume": 162293.9, "taker_buy_quote": 14178.27168}, {"ts": 1769879400000, "open": 0.0872, "high": 0.0872, "low": 0.0862, "close": 0.0866, "volume": 1338820.2, "quote_volume": 116048.92388, "trades": 496, "taker_buy_volume": 380128.7, "taker_buy_quote": 32955.48929}, {"ts": 1769879460000, "open": 0.0867, "high": 0.0867, "low": 0.0844, "close": 0.0847, "volume": 6192244.2, "quote_volume": 528480.52405, "trades": 1737, "taker_buy_volume": 2738788.7, "taker_buy_quote": 233647.5009}, {"ts": 1769879520000, "open": 0.0846, "high": 0.0853, "low": 0.0832, "close": 0.0845, "volume": 6909533.5, "quote_volume": 580916.20242, "trades": 2086, "taker_buy_volume": 3113707.5, "taker_buy_quote": 262011.95345}, {"ts": 1769879580000, "open": 0.0844, "high": 0.0856, "low": 0.0842, "close": 0.0856, "volume": 2055584.1, "quote_volume": 174613.94007, "trades": 935, "taker_buy_volume": 1143905.2, "taker_buy_quote": 97259.20265}, {"ts": 1769879640000, "open": 0.0856, "high": 0.0862, "low": 0.0851, "close": 0.0852, "volume": 1913934.9, "quote_volume": 164196.5555, "trades": 674, "taker_buy_volume": 921176.8, "taker_buy_quote": 79074.33973}, {"ts": 1769879700000, "open": 0.0852, "high": 0.0857, "low": 0.0851, "close": 0.0853, "volume": 439451.5, "quote_volume": 37613.07522, "trades": 223, "taker_buy_volume": 201954.2, "taker_buy_quote": 17284.92706}, {"ts": 1769879760000, "open": 0.0853, "high": 0.0857, "low": 0.0851, "close": 0.0852, "volume": 519346.8, "quote_volume": 44357.88299, "trades": 267, "taker_buy_volume": 263309.5, "taker_buy_quote": 22489.18375}, {"ts": 1769879820000, "open": 0.0852, "high": 0.0855, "low": 0.0851, "close": 0.0852, "volume": 187036.7, "quote_volume": 15945.14034, "trades": 149, "taker_buy_volume": 68831.8, "taker_buy_quote": 5872.4205}, {"ts": 1769879880000, "open": 0.0853, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 241909.4, "quote_volume": 20621.7481, "trades": 139, "taker_buy_volume": 19662.4, "taker_buy_quote": 1677.15121}, {"ts": 1769879940000, "open": 0.0853, "high": 0.0855, "low": 0.0851, "close": 0.0851, "volume": 103792.7, "quote_volume": 8855.24088, "trades": 127, "taker_buy_volume": 58588.1, "taker_buy_quote": 5000.96023}, {"ts": 1769880000000, "open": 0.0851, "high": 0.0852, "low": 0.0845, "close": 0.0847, "volume": 401673.5, "quote_volume": 34056.10207, "trades": 304, "taker_buy_volume": 90687.9, "taker_buy_quote": 7686.69421}, {"ts": 1769880060000, "open": 0.0847, "high": 0.0849, "low": 0.0845, "close": 0.0847, "volume": 132786.5, "quote_volume": 11256.67208, "trades": 118, "taker_buy_volume": 111378.0, "taker_buy_quote": 9443.73907}, {"ts": 1769880120000, "open": 0.0847, "high": 0.085, "low": 0.0845, "close": 0.0846, "volume": 917499.8, "quote_volume": 77604.86998, "trades": 252, "taker_buy_volume": 507996.6, "taker_buy_quote": 42963.21286}, {"ts": 1769880180000, "open": 0.0847, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 146598.2, "quote_volume": 12396.64459, "trades": 100, "taker_buy_volume": 6026.3, "taker_buy_quote": 509.87571}, {"ts": 1769880240000, "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0846, "volume": 510132.9, "quote_volume": 43256.18275, "trades": 194, "taker_buy_volume": 299396.2, "taker_buy_quote": 25382.37295}, {"ts": 1769880300000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 107475.4, "quote_volume": 9088.00425, "trades": 111, "taker_buy_volume": 46103.6, "taker_buy_quote": 3898.92486}, {"ts": 1769880360000, "open": 0.0846, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 122667.2, "quote_volume": 10360.41266, "trades": 96, "taker_buy_volume": 42157.0, "taker_buy_quote": 3564.30618}, {"ts": 1769880420000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 35209.7, "quote_volume": 2978.88843, "trades": 53, "taker_buy_volume": 26730.3, "taker_buy_quote": 2261.27453}, {"ts": 1769880480000, "open": 0.0847, "high": 0.0848, "low": 0.0844, "close": 0.0846, "volume": 265619.4, "quote_volume": 22441.12989, "trades": 144, "taker_buy_volume": 148834.5, "taker_buy_quote": 12575.66567}, {"ts": 1769880540000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 46444.9, "quote_volume": 3933.54465, "trades": 53, "taker_buy_volume": 12455.8, "taker_buy_quote": 1055.00993}, {"ts": 1769880600000, "open": 0.0847, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 240136.6, "quote_volume": 20369.93037, "trades": 123, "taker_buy_volume": 100203.6, "taker_buy_quote": 8493.3113}, {"ts": 1769880660000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 74567.5, "quote_volume": 6315.38867, "trades": 51, "taker_buy_volume": 24199.8, "taker_buy_quote": 2049.74074}, {"ts": 1769880720000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 38937.0, "quote_volume": 3296.59312, "trades": 53, "taker_buy_volume": 21665.0, "taker_buy_quote": 1835.12343}, {"ts": 1769880780000, "open": 0.0846, "high": 0.0846, "low": 0.0841, "close": 0.0841, "volume": 524756.3, "quote_volume": 44236.60268, "trades": 212, "taker_buy_volume": 220430.2, "taker_buy_quote": 18572.86287}, {"ts": 1769880840000, "open": 0.0842, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 126937.4, "quote_volume": 10691.84603, "trades": 90, "taker_buy_volume": 83695.6, "taker_buy_quote": 7050.74572}, {"ts": 1769880900000, "open": 0.0842, "high": 0.0843, "low": 0.0839, "close": 0.0843, "volume": 164290.1, "quote_volume": 13826.75434, "trades": 129, "taker_buy_volume": 52383.4, "taker_buy_quote": 4403.78179}, {"ts": 1769880960000, "open": 0.0843, "high": 0.0851, "low": 0.0843, "close": 0.085, "volume": 1069683.2, "quote_volume": 90661.5041, "trades": 410, "taker_buy_volume": 547034.4, "taker_buy_quote": 46384.92011}, {"ts": 1769881020000, "open": 0.0851, "high": 0.0851, "low": 0.0847, "close": 0.0847, "volume": 118395.5, "quote_volume": 10037.57688, "trades": 83, "taker_buy_volume": 65681.7, "taker_buy_quote": 5569.78915}, {"ts": 1769881080000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 57885.4, "quote_volume": 4900.70527, "trades": 57, "taker_buy_volume": 2308.3, "taker_buy_quote": 195.53943}, {"ts": 1769881140000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 81900.3, "quote_volume": 6927.68112, "trades": 67, "taker_buy_volume": 32186.4, "taker_buy_quote": 2723.11273}, {"ts": 1769881200000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 123239.2, "quote_volume": 10397.1098, "trades": 112, "taker_buy_volume": 43008.9, "taker_buy_quote": 3626.35359}, {"ts": 1769881260000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 87466.6, "quote_volume": 7365.4824, "trades": 46, "taker_buy_volume": 72345.4, "taker_buy_quote": 6092.15591}, {"ts": 1769881320000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 59382.9, "quote_volume": 5000.09496, "trades": 25, "taker_buy_volume": 547.8, "taker_buy_quote": 46.17954}, {"ts": 1769881380000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 156763.2, "quote_volume": 13185.92468, "trades": 86, "taker_buy_volume": 23647.2, "taker_buy_quote": 1990.54446}, {"ts": 1769881440000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 214991.3, "quote_volume": 18121.89243, "trades": 154, "taker_buy_volume": 94907.1, "taker_buy_quote": 8007.45756}, {"ts": 1769881500000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 118300.2, "quote_volume": 9987.6955, "trades": 74, "taker_buy_volume": 84314.2, "taker_buy_quote": 7118.74366}, {"ts": 1769881560000, "open": 0.0846, "high": 0.0846, "low": 0.0841, "close": 0.0842, "volume": 740418.1, "quote_volume": 62475.834, "trades": 172, "taker_buy_volume": 342050.1, "taker_buy_quote": 28873.42654}, {"ts": 1769881620000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 234912.5, "quote_volume": 19747.77552, "trades": 110, "taker_buy_volume": 95958.1, "taker_buy_quote": 8069.06863}, {"ts": 1769881680000, "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 232436.2, "quote_volume": 19506.2147, "trades": 107, "taker_buy_volume": 138678.3, "taker_buy_quote": 11640.81753}, {"ts": 1769881740000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 56248.0, "quote_volume": 4724.42639, "trades": 39, "taker_buy_volume": 15891.5, "taker_buy_quote": 1334.886}, {"ts": 1769881800000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 214857.8, "quote_volume": 18075.84228, "trades": 67, "taker_buy_volume": 115211.1, "taker_buy_quote": 9690.1746}, {"ts": 1769881860000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 278308.1, "quote_volume": 23504.96765, "trades": 103, "taker_buy_volume": 110915.3, "taker_buy_quote": 9369.46233}, {"ts": 1769881920000, "open": 0.0844, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 124887.9, "quote_volume": 10555.89888, "trades": 76, "taker_buy_volume": 80241.1, "taker_buy_quote": 6785.56748}, {"ts": 1769881980000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 370598.4, "quote_volume": 31326.42188, "trades": 99, "taker_buy_volume": 42702.2, "taker_buy_quote": 3612.73642}, {"ts": 1769882040000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 750975.6, "quote_volume": 63433.86086, "trades": 81, "taker_buy_volume": 82216.0, "taker_buy_quote": 6931.17167}, {"ts": 1769882100000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 41169.5, "quote_volume": 3482.01371, "trades": 67, "taker_buy_volume": 26159.0, "taker_buy_quote": 2212.42619}, {"ts": 1769882160000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 320515.3, "quote_volume": 27117.51206, "trades": 70, "taker_buy_volume": 305929.9, "taker_buy_quote": 25884.62401}, {"ts": 1769882220000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0844, "volume": 94893.3, "quote_volume": 8009.75645, "trades": 71, "taker_buy_volume": 44561.0, "taker_buy_quote": 3762.47479}, {"ts": 1769882280000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 76409.9, "quote_volume": 6449.09039, "trades": 35, "taker_buy_volume": 69732.4, "taker_buy_quote": 5885.51956}, {"ts": 1769882340000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 53727.9, "quote_volume": 4540.16778, "trades": 38, "taker_buy_volume": 51754.5, "taker_buy_quote": 4373.41548}, {"ts": 1769882400000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 72312.3, "quote_volume": 6126.20481, "trades": 85, "taker_buy_volume": 16278.4, "taker_buy_quote": 1378.70687}, {"ts": 1769882460000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 130062.8, "quote_volume": 11025.80619, "trades": 89, "taker_buy_volume": 68471.1, "taker_buy_quote": 5806.47534}, {"ts": 1769882520000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 78669.1, "quote_volume": 6671.16211, "trades": 39, "taker_buy_volume": 59377.2, "taker_buy_quote": 5036.33317}, {"ts": 1769882580000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 172861.5, "quote_volume": 14622.51796, "trades": 86, "taker_buy_volume": 48084.4, "taker_buy_quote": 4068.62751}, {"ts": 1769882640000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 29794.9, "quote_volume": 2517.31821, "trades": 17, "taker_buy_volume": 24003.5, "taker_buy_quote": 2028.29575}, {"ts": 1769882700000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 78001.5, "quote_volume": 6611.31111, "trades": 92, "taker_buy_volume": 38488.2, "taker_buy_quote": 3263.47105}, {"ts": 1769882760000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 37387.1, "quote_volume": 3166.59302, "trades": 37, "taker_buy_volume": 33058.8, "taker_buy_quote": 2800.16575}, {"ts": 1769882820000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 31434.3, "quote_volume": 2660.96617, "trades": 43, "taker_buy_volume": 4352.1, "taker_buy_quote": 368.53287}, {"ts": 1769882880000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 443970.7, "quote_volume": 37515.03613, "trades": 61, "taker_buy_volume": 323487.8, "taker_buy_quote": 27334.7191}, {"ts": 1769882940000, "open": 0.0845, "high": 0.0849, "low": 0.0845, "close": 0.0847, "volume": 152839.4, "quote_volume": 12935.10606, "trades": 88, "taker_buy_volume": 133931.5, "taker_buy_quote": 11333.64469}, {"ts": 1769883000000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 153637.2, "quote_volume": 13024.12385, "trades": 72, "taker_buy_volume": 83784.1, "taker_buy_quote": 7101.03341}, {"ts": 1769883060000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 59918.6, "quote_volume": 5076.4796, "trades": 57, "taker_buy_volume": 6551.8, "taker_buy_quote": 555.32116}, {"ts": 1769883120000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 32386.7, "quote_volume": 2743.37903, "trades": 26, "taker_buy_volume": 27383.7, "taker_buy_quote": 2319.65319}, {"ts": 1769883180000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 86235.0, "quote_volume": 7308.14902, "trades": 139, "taker_buy_volume": 18097.4, "taker_buy_quote": 1533.84391}, {"ts": 1769883240000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 20122.4, "quote_volume": 1705.33704, "trades": 25, "taker_buy_volume": 2832.4, "taker_buy_quote": 239.90428}, {"ts": 1769883300000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 57444.6, "quote_volume": 4856.00039, "trades": 51, "taker_buy_volume": 52683.1, "taker_buy_quote": 4453.50535}, {"ts": 1769883360000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 234066.4, "quote_volume": 19757.37052, "trades": 73, "taker_buy_volume": 130803.6, "taker_buy_quote": 11040.06052}, {"ts": 1769883420000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 35239.6, "quote_volume": 2975.75445, "trades": 56, "taker_buy_volume": 27254.2, "taker_buy_quote": 2301.48111}, {"ts": 1769883480000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 80775.7, "quote_volume": 6802.63695, "trades": 88, "taker_buy_volume": 25299.7, "taker_buy_quote": 2132.22956}, {"ts": 1769883540000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 54621.8, "quote_volume": 4606.82258, "trades": 41, "taker_buy_volume": 32236.6, "taker_buy_quote": 2717.91883}, {"ts": 1769883600000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 208829.5, "quote_volume": 17580.19095, "trades": 96, "taker_buy_volume": 128752.1, "taker_buy_quote": 10843.15998}, {"ts": 1769883660000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 444661.4, "quote_volume": 37357.87244, "trades": 229, "taker_buy_volume": 164290.3, "taker_buy_quote": 13802.96785}, {"ts": 1769883720000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0843, "volume": 417339.0, "quote_volume": 35197.89111, "trades": 186, "taker_buy_volume": 226475.0, "taker_buy_quote": 19102.24328}, {"ts": 1769883780000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 130015.4, "quote_volume": 10960.26411, "trades": 75, "taker_buy_volume": 68104.3, "taker_buy_quote": 5741.20317}, {"ts": 1769883840000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 39520.5, "quote_volume": 3328.13661, "trades": 49, "taker_buy_volume": 20399.1, "taker_buy_quote": 1717.94078}, {"ts": 1769883900000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 107362.0, "quote_volume": 9045.75045, "trades": 71, "taker_buy_volume": 31754.3, "taker_buy_quote": 2676.86862}, {"ts": 1769883960000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 3561.7, "quote_volume": 299.89373, "trades": 11, "taker_buy_volume": 2062.1, "taker_buy_quote": 173.64866}, {"ts": 1769884020000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 77856.4, "quote_volume": 6551.58132, "trades": 35, "taker_buy_volume": 29818.6, "taker_buy_quote": 2510.62541}, {"ts": 1769884080000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 74882.1, "quote_volume": 6302.67545, "trades": 49, "taker_buy_volume": 58972.9, "taker_buy_quote": 4964.53161}, {"ts": 1769884140000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 38898.9, "quote_volume": 3275.21301, "trades": 19, "taker_buy_volume": 38048.4, "taker_buy_quote": 3203.67528}, {"ts": 1769884200000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 238881.3, "quote_volume": 20132.98306, "trades": 98, "taker_buy_volume": 151550.3, "taker_buy_quote": 12774.68198}, {"ts": 1769884260000, "open": 0.0843, "high": 0.0844, "low": 0.084, "close": 0.0842, "volume": 347944.1, "quote_volume": 29326.83891, "trades": 70, "taker_buy_volume": 107398.0, "taker_buy_quote": 9050.06753}, {"ts": 1769884320000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 22384.1, "quote_volume": 1884.77315, "trades": 22, "taker_buy_volume": 20484.2, "taker_buy_quote": 1724.81463}, {"ts": 1769884380000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 25473.4, "quote_volume": 2140.13956, "trades": 38, "taker_buy_volume": 663.7, "taker_buy_quote": 55.86352}, {"ts": 1769884440000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 108184.4, "quote_volume": 9081.99109, "trades": 41, "taker_buy_volume": 42226.2, "taker_buy_quote": 3547.0008}, {"ts": 1769884500000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 71733.5, "quote_volume": 5999.05878, "trades": 69, "taker_buy_volume": 18144.8, "taker_buy_quote": 1517.78157}, {"ts": 1769884560000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 372820.8, "quote_volume": 31167.88366, "trades": 41, "taker_buy_volume": 280494.9, "taker_buy_quote": 23449.47621}, {"ts": 1769884620000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 88977.0, "quote_volume": 7428.2221, "trades": 77, "taker_buy_volume": 43638.9, "taker_buy_quote": 3641.96201}, {"ts": 1769884680000, "open": 0.0834, "high": 0.0835, "low": 0.0829, "close": 0.0832, "volume": 650874.3, "quote_volume": 54158.34125, "trades": 247, "taker_buy_volume": 323561.5, "taker_buy_quote": 26946.13744}, {"ts": 1769884740000, "open": 0.0833, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 227352.1, "quote_volume": 18958.33407, "trades": 136, "taker_buy_volume": 119118.1, "taker_buy_quote": 9942.20024}, {"ts": 1769884800000, "open": 0.0831, "high": 0.0832, "low": 0.0826, "close": 0.0827, "volume": 859022.3, "quote_volume": 71087.64694, "trades": 308, "taker_buy_volume": 325804.3, "taker_buy_quote": 26965.61419}, {"ts": 1769884860000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 223769.8, "quote_volume": 18540.47442, "trades": 167, "taker_buy_volume": 104872.7, "taker_buy_quote": 8687.51864}, {"ts": 1769884920000, "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 99098.5, "quote_volume": 8210.50145, "trades": 109, "taker_buy_volume": 50744.1, "taker_buy_quote": 4206.44988}, {"ts": 1769884980000, "open": 0.0827, "high": 0.0827, "low": 0.0801, "close": 0.0802, "volume": 7769321.0, "quote_volume": 631112.28254, "trades": 1803, "taker_buy_volume": 3637803.5, "taker_buy_quote": 295362.36903}, {"ts": 1769885040000, "open": 0.0801, "high": 0.0828, "low": 0.0801, "close": 0.0827, "volume": 4831179.7, "quote_volume": 392973.91719, "trades": 1134, "taker_buy_volume": 2514364.1, "taker_buy_quote": 204769.52659}, {"ts": 1769885100000, "open": 0.0828, "high": 0.0841, "low": 0.0825, "close": 0.0839, "volume": 4662517.5, "quote_volume": 387585.9607, "trades": 1351, "taker_buy_volume": 2538929.5, "taker_buy_quote": 211184.85208}, {"ts": 1769885160000, "open": 0.0838, "high": 0.0845, "low": 0.0838, "close": 0.0839, "volume": 1601531.8, "quote_volume": 134860.56111, "trades": 614, "taker_buy_volume": 890037.4, "taker_buy_quote": 74947.39677}, {"ts": 1769885220000, "open": 0.0838, "high": 0.0842, "low": 0.0836, "close": 0.0841, "volume": 1135535.9, "quote_volume": 95322.86341, "trades": 363, "taker_buy_volume": 630233.3, "taker_buy_quote": 52944.94071}, {"ts": 1769885280000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0837, "volume": 511280.8, "quote_volume": 42849.05379, "trades": 231, "taker_buy_volume": 244300.4, "taker_buy_quote": 20477.80475}, {"ts": 1769885340000, "open": 0.0838, "high": 0.0841, "low": 0.0836, "close": 0.0841, "volume": 299777.2, "quote_volume": 25156.82566, "trades": 161, "taker_buy_volume": 182269.7, "taker_buy_quote": 15289.8303}, {"ts": 1769885400000, "open": 0.0841, "high": 0.0842, "low": 0.0837, "close": 0.0837, "volume": 391665.1, "quote_volume": 32887.69755, "trades": 176, "taker_buy_volume": 165927.9, "taker_buy_quote": 13942.31857}, {"ts": 1769885460000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 134008.1, "quote_volume": 11226.70645, "trades": 87, "taker_buy_volume": 80063.6, "taker_buy_quote": 6707.98851}, {"ts": 1769885520000, "open": 0.0839, "high": 0.0844, "low": 0.0838, "close": 0.0842, "volume": 510768.9, "quote_volume": 42979.26789, "trades": 262, "taker_buy_volume": 139429.1, "taker_buy_quote": 11736.11573}, {"ts": 1769885580000, "open": 0.0841, "high": 0.0842, "low": 0.0838, "close": 0.084, "volume": 174320.3, "quote_volume": 14620.83913, "trades": 112, "taker_buy_volume": 63554.1, "taker_buy_quote": 5332.95907}, {"ts": 1769885640000, "open": 0.0841, "high": 0.0842, "low": 0.0836, "close": 0.0837, "volume": 71154.9, "quote_volume": 5967.58834, "trades": 97, "taker_buy_volume": 58703.1, "taker_buy_quote": 4922.44983}, {"ts": 1769885700000, "open": 0.0838, "high": 0.0838, "low": 0.0832, "close": 0.0833, "volume": 108384.6, "quote_volume": 9049.39757, "trades": 98, "taker_buy_volume": 45913.8, "taker_buy_quote": 3830.93519}, {"ts": 1769885760000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 141191.2, "quote_volume": 11764.95731, "trades": 86, "taker_buy_volume": 77731.1, "taker_buy_quote": 6478.6043}, {"ts": 1769885820000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 106556.5, "quote_volume": 8888.38489, "trades": 65, "taker_buy_volume": 59424.1, "taker_buy_quote": 4955.7841}, {"ts": 1769885880000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 56405.3, "quote_volume": 4704.36026, "trades": 33, "taker_buy_volume": 22585.6, "taker_buy_quote": 1883.86312}, {"ts": 1769885940000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 170542.9, "quote_volume": 14241.83653, "trades": 65, "taker_buy_volume": 138048.9, "taker_buy_quote": 11528.49581}, {"ts": 1769886000000, "open": 0.0836, "high": 0.084, "low": 0.0835, "close": 0.084, "volume": 248342.6, "quote_volume": 20836.69272, "trades": 84, "taker_buy_volume": 106728.6, "taker_buy_quote": 8955.49758}, {"ts": 1769886060000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0838, "volume": 137153.8, "quote_volume": 11498.74319, "trades": 112, "taker_buy_volume": 81630.7, "taker_buy_quote": 6845.28121}, {"ts": 1769886120000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 82932.7, "quote_volume": 6941.84297, "trades": 52, "taker_buy_volume": 30406.0, "taker_buy_quote": 2545.2056}, {"ts": 1769886180000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 169699.5, "quote_volume": 14224.37186, "trades": 91, "taker_buy_volume": 93498.8, "taker_buy_quote": 7837.74986}, {"ts": 1769886240000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 8525.5, "quote_volume": 713.91567, "trades": 27, "taker_buy_volume": 6792.3, "taker_buy_quote": 568.82784}, {"ts": 1769886300000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 116643.7, "quote_volume": 9768.08531, "trades": 69, "taker_buy_volume": 70325.3, "taker_buy_quote": 5888.74901}, {"ts": 1769886360000, "open": 0.0838, "high": 0.0842, "low": 0.0838, "close": 0.0839, "volume": 370575.5, "quote_volume": 31104.36841, "trades": 122, "taker_buy_volume": 163876.3, "taker_buy_quote": 13756.25155}, {"ts": 1769886420000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 95608.8, "quote_volume": 8012.53728, "trades": 59, "taker_buy_volume": 30572.9, "taker_buy_quote": 2562.51815}, {"ts": 1769886480000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 137635.9, "quote_volume": 11577.70323, "trades": 109, "taker_buy_volume": 108751.5, "taker_buy_quote": 9151.08726}, {"ts": 1769886540000, "open": 0.0839, "high": 0.0843, "low": 0.0838, "close": 0.0843, "volume": 448347.0, "quote_volume": 37676.57887, "trades": 166, "taker_buy_volume": 301094.0, "taker_buy_quote": 25303.06214}, {"ts": 1769886600000, "open": 0.0843, "high": 0.0848, "low": 0.0843, "close": 0.0844, "volume": 2688906.7, "quote_volume": 227273.16684, "trades": 303, "taker_buy_volume": 2368627.3, "taker_buy_quote": 200185.23828}, {"ts": 1769886660000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 250831.2, "quote_volume": 21115.00827, "trades": 89, "taker_buy_volume": 127344.0, "taker_buy_quote": 10719.00924}, {"ts": 1769886720000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 85469.9, "quote_volume": 7212.77373, "trades": 91, "taker_buy_volume": 37344.8, "taker_buy_quote": 3151.01529}, {"ts": 1769886780000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 46389.5, "quote_volume": 3915.2663, "trades": 48, "taker_buy_volume": 44513.2, "taker_buy_quote": 3756.94358}, {"ts": 1769886840000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 140747.6, "quote_volume": 11898.30745, "trades": 75, "taker_buy_volume": 99204.2, "taker_buy_quote": 8385.84813}, {"ts": 1769886900000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 86681.0, "quote_volume": 7338.5747, "trades": 67, "taker_buy_volume": 53519.4, "taker_buy_quote": 4532.90711}, {"ts": 1769886960000, "open": 0.0848, "high": 0.0852, "low": 0.0847, "close": 0.0851, "volume": 598098.2, "quote_volume": 50798.46018, "trades": 189, "taker_buy_volume": 379291.6, "taker_buy_quote": 32228.10571}, {"ts": 1769887020000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 329803.1, "quote_volume": 28000.39039, "trades": 64, "taker_buy_volume": 24313.4, "taker_buy_quote": 2065.3654}, {"ts": 1769887080000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 4693.0, "quote_volume": 398.05291, "trades": 27, "taker_buy_volume": 2462.7, "taker_buy_quote": 209.0477}, {"ts": 1769887140000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 89768.4, "quote_volume": 7612.36193, "trades": 56, "taker_buy_volume": 43641.1, "taker_buy_quote": 3700.7889}, {"ts": 1769887200000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 47648.9, "quote_volume": 4040.75257, "trades": 81, "taker_buy_volume": 5846.7, "taker_buy_quote": 495.95568}, {"ts": 1769887260000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 89882.7, "quote_volume": 7605.6621, "trades": 62, "taker_buy_volume": 66291.0, "taker_buy_quote": 5609.97871}, {"ts": 1769887320000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 69452.3, "quote_volume": 5862.54341, "trades": 67, "taker_buy_volume": 13545.5, "taker_buy_quote": 1144.37736}, {"ts": 1769887380000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 109184.0, "quote_volume": 9206.99652, "trades": 35, "taker_buy_volume": 27154.7, "taker_buy_quote": 2291.92653}, {"ts": 1769887440000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 87108.6, "quote_volume": 7338.85045, "trades": 40, "taker_buy_volume": 42806.4, "taker_buy_quote": 3608.56694}, {"ts": 1769887500000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 60136.5, "quote_volume": 5070.7548, "trades": 29, "taker_buy_volume": 48486.6, "taker_buy_quote": 4087.61318}, {"ts": 1769887560000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 10171.3, "quote_volume": 858.6894, "trades": 37, "taker_buy_volume": 6443.1, "taker_buy_quote": 544.27141}, {"ts": 1769887620000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 111601.5, "quote_volume": 9438.8034, "trades": 34, "taker_buy_volume": 43734.3, "taker_buy_quote": 3700.97105}, {"ts": 1769887680000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 95111.0, "quote_volume": 8038.92438, "trades": 41, "taker_buy_volume": 72575.9, "taker_buy_quote": 6132.73086}, {"ts": 1769887740000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 8137.3, "quote_volume": 687.73203, "trades": 17, "taker_buy_volume": 729.5, "taker_buy_quote": 61.7157}, {"ts": 1769887800000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 57572.5, "quote_volume": 4870.66365, "trades": 51, "taker_buy_volume": 22437.2, "taker_buy_quote": 1898.26067}, {"ts": 1769887860000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 95608.2, "quote_volume": 8067.92356, "trades": 108, "taker_buy_volume": 71087.3, "taker_buy_quote": 5997.25064}, {"ts": 1769887920000, "open": 0.0843, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 919185.9, "quote_volume": 77189.74965, "trades": 217, "taker_buy_volume": 282725.4, "taker_buy_quote": 23764.86978}, {"ts": 1769887980000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 300955.2, "quote_volume": 25290.90112, "trades": 83, "taker_buy_volume": 134532.6, "taker_buy_quote": 11311.41224}, {"ts": 1769888040000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 128122.6, "quote_volume": 10762.28594, "trades": 50, "taker_buy_volume": 71392.8, "taker_buy_quote": 5997.00709}, {"ts": 1769888100000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 153630.6, "quote_volume": 12905.97152, "trades": 45, "taker_buy_volume": 31127.6, "taker_buy_quote": 2614.74928}, {"ts": 1769888160000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 148916.1, "quote_volume": 12506.18774, "trades": 43, "taker_buy_volume": 116703.7, "taker_buy_quote": 9803.06024}, {"ts": 1769888220000, "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 133825.9, "quote_volume": 11217.69008, "trades": 74, "taker_buy_volume": 94685.0, "taker_buy_quote": 7937.0702}, {"ts": 1769888280000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 261833.6, "quote_volume": 21930.63041, "trades": 54, "taker_buy_volume": 218121.6, "taker_buy_quote": 18271.39618}, {"ts": 1769888340000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 230195.1, "quote_volume": 19311.62235, "trades": 73, "taker_buy_volume": 181045.1, "taker_buy_quote": 15192.90695}, {"ts": 1769888400000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 191588.1, "quote_volume": 16091.26944, "trades": 60, "taker_buy_volume": 33340.3, "taker_buy_quote": 2800.5555}, {"ts": 1769888460000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 96565.4, "quote_volume": 8091.80339, "trades": 46, "taker_buy_volume": 61657.4, "taker_buy_quote": 5166.89012}, {"ts": 1769888520000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 96007.3, "quote_volume": 8040.95911, "trades": 44, "taker_buy_volume": 33613.9, "taker_buy_quote": 2816.07249}, {"ts": 1769888580000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0839, "volume": 164641.7, "quote_volume": 13823.24295, "trades": 57, "taker_buy_volume": 104050.3, "taker_buy_quote": 8733.06724}, {"ts": 1769888640000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 184103.9, "quote_volume": 15465.09408, "trades": 46, "taker_buy_volume": 137670.8, "taker_buy_quote": 11568.50154}, {"ts": 1769888700000, "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 331835.5, "quote_volume": 27873.19434, "trades": 108, "taker_buy_volume": 84027.5, "taker_buy_quote": 7061.01561}, {"ts": 1769888760000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 10764.1, "quote_volume": 905.09969, "trades": 34, "taker_buy_volume": 8722.9, "taker_buy_quote": 733.58304}, {"ts": 1769888820000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 75110.2, "quote_volume": 6336.99438, "trades": 79, "taker_buy_volume": 25531.4, "taker_buy_quote": 2154.99125}, {"ts": 1769888880000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 154228.1, "quote_volume": 13034.54261, "trades": 62, "taker_buy_volume": 107406.3, "taker_buy_quote": 9077.14056}, {"ts": 1769888940000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 54632.8, "quote_volume": 4616.0706, "trades": 33, "taker_buy_volume": 29721.4, "taker_buy_quote": 2512.13883}, {"ts": 1769889000000, "open": 0.0847, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 382407.3, "quote_volume": 32375.56542, "trades": 115, "taker_buy_volume": 217101.8, "taker_buy_quote": 18381.26592}, {"ts": 1769889060000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 84499.7, "quote_volume": 7152.76234, "trades": 48, "taker_buy_volume": 14575.4, "taker_buy_quote": 1234.1656}, {"ts": 1769889120000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 79253.4, "quote_volume": 6710.52552, "trades": 78, "taker_buy_volume": 37727.9, "taker_buy_quote": 3195.23364}, {"ts": 1769889180000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 16618.9, "quote_volume": 1407.59663, "trades": 16, "taker_buy_volume": 16192.8, "taker_buy_quote": 1371.53605}, {"ts": 1769889240000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 4353.2, "quote_volume": 368.71604, "trades": 19, "taker_buy_volume": 962.9, "taker_buy_quote": 81.55763}, {"ts": 1769889300000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 70876.2, "quote_volume": 6010.27571, "trades": 34, "taker_buy_volume": 53818.5, "taker_buy_quote": 4563.8088}, {"ts": 1769889360000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.085, "volume": 61491.2, "quote_volume": 5217.11266, "trades": 59, "taker_buy_volume": 57973.5, "taker_buy_quote": 4919.10792}, {"ts": 1769889420000, "open": 0.0849, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 39074.6, "quote_volume": 3318.31192, "trades": 46, "taker_buy_volume": 7969.8, "taker_buy_quote": 677.55482}, {"ts": 1769889480000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 44517.3, "quote_volume": 3780.06718, "trades": 32, "taker_buy_volume": 10193.8, "taker_buy_quote": 866.05371}, {"ts": 1769889540000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 48106.3, "quote_volume": 4079.70317, "trades": 40, "taker_buy_volume": 11551.2, "taker_buy_quote": 980.68389}, {"ts": 1769889600000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 97458.6, "quote_volume": 8274.90072, "trades": 41, "taker_buy_volume": 41348.9, "taker_buy_quote": 3511.95801}, {"ts": 1769889660000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 103861.3, "quote_volume": 8817.71206, "trades": 45, "taker_buy_volume": 13735.9, "taker_buy_quote": 1167.11427}, {"ts": 1769889720000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 56887.6, "quote_volume": 4825.62071, "trades": 38, "taker_buy_volume": 53724.4, "taker_buy_quote": 4557.32758}, {"ts": 1769889780000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 78345.9, "quote_volume": 6643.53352, "trades": 26, "taker_buy_volume": 26136.7, "taker_buy_quote": 2216.87071}, {"ts": 1769889840000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 60389.1, "quote_volume": 5116.32856, "trades": 37, "taker_buy_volume": 47091.9, "taker_buy_quote": 3990.5836}, {"ts": 1769889900000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 18696.0, "quote_volume": 1584.56134, "trades": 37, "taker_buy_volume": 13355.0, "taker_buy_quote": 1132.15989}, {"ts": 1769889960000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.085, "volume": 35442.9, "quote_volume": 3012.43414, "trades": 35, "taker_buy_volume": 33458.6, "taker_buy_quote": 2843.79331}, {"ts": 1769890020000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 25057.8, "quote_volume": 2130.65136, "trades": 28, "taker_buy_volume": 10866.7, "taker_buy_quote": 924.50195}, {"ts": 1769890080000, "open": 0.0851, "high": 0.0851, "low": 0.0847, "close": 0.0847, "volume": 300603.0, "quote_volume": 25496.66143, "trades": 70, "taker_buy_volume": 15654.1, "taker_buy_quote": 1326.23283}, {"ts": 1769890140000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 152548.3, "quote_volume": 12920.96287, "trades": 29, "taker_buy_volume": 35082.9, "taker_buy_quote": 2971.6688}, {"ts": 1769890200000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 4011.0, "quote_volume": 339.49064, "trades": 32, "taker_buy_volume": 1292.0, "taker_buy_quote": 109.41938}, {"ts": 1769890260000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 70049.2, "quote_volume": 5926.16115, "trades": 50, "taker_buy_volume": 68432.9, "taker_buy_quote": 5789.43281}, {"ts": 1769890320000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 233129.1, "quote_volume": 19698.89631, "trades": 61, "taker_buy_volume": 220153.5, "taker_buy_quote": 18604.34485}, {"ts": 1769890380000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 15942.6, "quote_volume": 1345.46049, "trades": 16, "taker_buy_volume": 5019.9, "taker_buy_quote": 423.67956}, {"ts": 1769890440000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 85084.5, "quote_volume": 7172.899, "trades": 29, "taker_buy_volume": 7161.0, "taker_buy_quote": 603.94795}, {"ts": 1769890500000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 8006.6, "quote_volume": 674.71502, "trades": 24, "taker_buy_volume": 5593.1, "taker_buy_quote": 471.47945}, {"ts": 1769890560000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 50800.8, "quote_volume": 4277.45133, "trades": 32, "taker_buy_volume": 10837.8, "taker_buy_quote": 912.56673}, {"ts": 1769890620000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 107818.7, "quote_volume": 9078.71711, "trades": 28, "taker_buy_volume": 103429.4, "taker_buy_quote": 8709.22991}, {"ts": 1769890680000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 80848.5, "quote_volume": 6807.3709, "trades": 23, "taker_buy_volume": 125.8, "taker_buy_quote": 10.59236}, {"ts": 1769890740000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 123330.6, "quote_volume": 10395.15801, "trades": 17, "taker_buy_volume": 107214.9, "taker_buy_quote": 9038.21607}, {"ts": 1769890800000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 41734.8, "quote_volume": 3516.29601, "trades": 34, "taker_buy_volume": 10283.4, "taker_buy_quote": 866.89062}, {"ts": 1769890860000, "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 67940.0, "quote_volume": 5730.80928, "trades": 30, "taker_buy_volume": 64318.9, "taker_buy_quote": 5425.89379}, {"ts": 1769890920000, "open": 0.0845, "high": 0.0855, "low": 0.0845, "close": 0.0854, "volume": 301250.9, "quote_volume": 25638.99449, "trades": 146, "taker_buy_volume": 187451.1, "taker_buy_quote": 15950.14761}, {"ts": 1769890980000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 12727.4, "quote_volume": 1082.70891, "trades": 38, "taker_buy_volume": 4424.3, "taker_buy_quote": 376.60066}, {"ts": 1769891040000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 3193.5, "quote_volume": 271.00957, "trades": 34, "taker_buy_volume": 810.2, "taker_buy_quote": 68.77964}, {"ts": 1769891100000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 109474.3, "quote_volume": 9273.43295, "trades": 69, "taker_buy_volume": 57502.4, "taker_buy_quote": 4866.75269}, {"ts": 1769891160000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 146076.0, "quote_volume": 12343.44607, "trades": 44, "taker_buy_volume": 65108.5, "taker_buy_quote": 5501.69232}, {"ts": 1769891220000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 18643.8, "quote_volume": 1577.2247, "trades": 17, "taker_buy_volume": 13543.3, "taker_buy_quote": 1145.76318}, {"ts": 1769891280000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 54917.5, "quote_volume": 4644.46025, "trades": 54, "taker_buy_volume": 39732.7, "taker_buy_quote": 3360.39968}, {"ts": 1769891340000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 3794.2, "quote_volume": 320.53525, "trades": 20, "taker_buy_volume": 1624.9, "taker_buy_quote": 137.30405}, {"ts": 1769891400000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 178692.6, "quote_volume": 15080.78503, "trades": 58, "taker_buy_volume": 52041.7, "taker_buy_quote": 4392.34436}, {"ts": 1769891460000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 41989.7, "quote_volume": 3543.46218, "trades": 18, "taker_buy_volume": 10164.4, "taker_buy_quote": 857.87536}, {"ts": 1769891520000, "open": 0.0843, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 81296.8, "quote_volume": 6844.85363, "trades": 46, "taker_buy_volume": 3255.0, "taker_buy_quote": 274.36938}, {"ts": 1769891580000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 62927.9, "quote_volume": 5292.4491, "trades": 38, "taker_buy_volume": 17043.8, "taker_buy_quote": 1433.56837}, {"ts": 1769891640000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 77000.6, "quote_volume": 6476.41464, "trades": 26, "taker_buy_volume": 5984.8, "taker_buy_quote": 503.92016}, {"ts": 1769891700000, "open": 0.0843, "high": 0.0844, "low": 0.084, "close": 0.084, "volume": 46494.0, "quote_volume": 3907.35885, "trades": 51, "taker_buy_volume": 5721.4, "taker_buy_quote": 482.07007}, {"ts": 1769891760000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 77499.5, "quote_volume": 6517.74005, "trades": 40, "taker_buy_volume": 76434.7, "taker_buy_quote": 6428.19037}, {"ts": 1769891820000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 98427.2, "quote_volume": 8283.80799, "trades": 50, "taker_buy_volume": 82261.2, "taker_buy_quote": 6922.72931}, {"ts": 1769891880000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 81708.0, "quote_volume": 6869.3269, "trades": 52, "taker_buy_volume": 63126.2, "taker_buy_quote": 5306.35076}, {"ts": 1769891940000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 53936.5, "quote_volume": 4539.54791, "trades": 43, "taker_buy_volume": 10431.5, "taker_buy_quote": 878.1134}, {"ts": 1769892000000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 72735.0, "quote_volume": 6120.15721, "trades": 51, "taker_buy_volume": 45455.1, "taker_buy_quote": 3823.40412}, {"ts": 1769892060000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 141601.0, "quote_volume": 11915.11641, "trades": 51, "taker_buy_volume": 63127.5, "taker_buy_quote": 5315.3592}, {"ts": 1769892120000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 84413.1, "quote_volume": 7123.99869, "trades": 53, "taker_buy_volume": 14336.2, "taker_buy_quote": 1209.77376}, {"ts": 1769892180000, "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0848, "volume": 186818.1, "quote_volume": 15821.64524, "trades": 101, "taker_buy_volume": 124169.4, "taker_buy_quote": 10514.49641}, {"ts": 1769892240000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 39683.7, "quote_volume": 3365.14926, "trades": 29, "taker_buy_volume": 4428.4, "taker_buy_quote": 375.52832}, {"ts": 1769892300000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 28240.1, "quote_volume": 2394.67281, "trades": 20, "taker_buy_volume": 1719.8, "taker_buy_quote": 145.99803}, {"ts": 1769892360000, "open": 0.0848, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 17207.6, "quote_volume": 1460.29951, "trades": 39, "taker_buy_volume": 2516.2, "taker_buy_quote": 213.93851}, {"ts": 1769892420000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 12379.4, "quote_volume": 1052.44125, "trades": 25, "taker_buy_volume": 1432.9, "taker_buy_quote": 121.93979}, {"ts": 1769892480000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 9330.2, "quote_volume": 793.4609, "trades": 9, "taker_buy_volume": 3939.0, "taker_buy_quote": 335.2089}, {"ts": 1769892540000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 18139.5, "quote_volume": 1537.86157, "trades": 31, "taker_buy_volume": 4085.9, "taker_buy_quote": 346.56126}, {"ts": 1769892600000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 30097.9, "quote_volume": 2551.92653, "trades": 31, "taker_buy_volume": 26719.0, "taker_buy_quote": 2265.7337}, {"ts": 1769892660000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 45668.8, "quote_volume": 3876.64282, "trades": 40, "taker_buy_volume": 11199.8, "taker_buy_quote": 950.86302}, {"ts": 1769892720000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 46663.1, "quote_volume": 3961.66889, "trades": 16, "taker_buy_volume": 4132.1, "taker_buy_quote": 350.81529}, {"ts": 1769892780000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 41340.0, "quote_volume": 3505.13566, "trades": 22, "taker_buy_volume": 33789.0, "taker_buy_quote": 2865.31897}, {"ts": 1769892840000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 71362.3, "quote_volume": 6058.50776, "trades": 33, "taker_buy_volume": 39014.3, "taker_buy_quote": 3312.31407}, {"ts": 1769892900000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 140062.3, "quote_volume": 11903.38549, "trades": 33, "taker_buy_volume": 26878.0, "taker_buy_quote": 2284.64773}, {"ts": 1769892960000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 136080.2, "quote_volume": 11587.26441, "trades": 48, "taker_buy_volume": 115124.2, "taker_buy_quote": 9803.56978}, {"ts": 1769893020000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 90907.4, "quote_volume": 7744.64267, "trades": 26, "taker_buy_volume": 30830.3, "taker_buy_quote": 2626.74156}, {"ts": 1769893080000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0853, "volume": 155103.1, "quote_volume": 13235.47161, "trades": 60, "taker_buy_volume": 67492.1, "taker_buy_quote": 5761.48995}, {"ts": 1769893140000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 39612.3, "quote_volume": 3378.6137, "trades": 26, "taker_buy_volume": 7028.5, "taker_buy_quote": 599.54395}, {"ts": 1769893200000, "open": 0.0853, "high": 0.0858, "low": 0.0853, "close": 0.0857, "volume": 394518.2, "quote_volume": 33768.92154, "trades": 106, "taker_buy_volume": 275323.7, "taker_buy_quote": 23568.2166}, {"ts": 1769893260000, "open": 0.0857, "high": 0.0859, "low": 0.0856, "close": 0.0858, "volume": 179716.7, "quote_volume": 15406.55124, "trades": 75, "taker_buy_volume": 70460.3, "taker_buy_quote": 6043.01919}, {"ts": 1769893320000, "open": 0.0858, "high": 0.0858, "low": 0.0854, "close": 0.0854, "volume": 54052.7, "quote_volume": 4623.55553, "trades": 54, "taker_buy_volume": 37024.4, "taker_buy_quote": 3165.63972}, {"ts": 1769893380000, "open": 0.0854, "high": 0.0855, "low": 0.0851, "close": 0.0851, "volume": 97508.0, "quote_volume": 8309.15504, "trades": 60, "taker_buy_volume": 20245.8, "taker_buy_quote": 1725.10071}, {"ts": 1769893440000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 52471.2, "quote_volume": 4464.56611, "trades": 33, "taker_buy_volume": 18668.7, "taker_buy_quote": 1588.70637}, {"ts": 1769893500000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 46828.7, "quote_volume": 3985.17735, "trades": 27, "taker_buy_volume": 518.0, "taker_buy_quote": 44.11812}, {"ts": 1769893560000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 44030.6, "quote_volume": 3746.05055, "trades": 21, "taker_buy_volume": 34308.6, "taker_buy_quote": 2919.66186}, {"ts": 1769893620000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 68233.6, "quote_volume": 5818.95199, "trades": 37, "taker_buy_volume": 8162.0, "taker_buy_quote": 696.06942}, {"ts": 1769893680000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 146536.4, "quote_volume": 12528.4426, "trades": 40, "taker_buy_volume": 97769.8, "taker_buy_quote": 8358.97203}, {"ts": 1769893740000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 45505.0, "quote_volume": 3890.64765, "trades": 19, "taker_buy_volume": 44379.4, "taker_buy_quote": 3794.4387}, {"ts": 1769893800000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 5472.0, "quote_volume": 467.34876, "trades": 12, "taker_buy_volume": 746.2, "taker_buy_quote": 63.75924}, {"ts": 1769893860000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 16483.9, "quote_volume": 1407.07305, "trades": 9, "taker_buy_volume": 10967.7, "taker_buy_quote": 936.60565}, {"ts": 1769893920000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 538.7, "quote_volume": 45.89724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893980000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 20370.0, "quote_volume": 1735.48608, "trades": 20, "taker_buy_volume": 781.1, "taker_buy_quote": 66.54972}, {"ts": 1769894040000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 21613.4, "quote_volume": 1839.26862, "trades": 17, "taker_buy_volume": 20795.8, "taker_buy_quote": 1769.72258}, {"ts": 1769894100000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 162497.8, "quote_volume": 13841.79893, "trades": 73, "taker_buy_volume": 93310.3, "taker_buy_quote": 7947.84603}, {"ts": 1769894160000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 43358.3, "quote_volume": 3691.82223, "trades": 38, "taker_buy_volume": 13049.5, "taker_buy_quote": 1112.07972}, {"ts": 1769894220000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 12822.7, "quote_volume": 1093.79574, "trades": 22, "taker_buy_volume": 4076.4, "taker_buy_quote": 347.75088}, {"ts": 1769894280000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 140039.2, "quote_volume": 11953.43097, "trades": 72, "taker_buy_volume": 41883.3, "taker_buy_quote": 3576.81519}, {"ts": 1769894340000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 18371.8, "quote_volume": 1563.57478, "trades": 32, "taker_buy_volume": 8040.6, "taker_buy_quote": 684.29726}, {"ts": 1769894400000, "open": 0.0851, "high": 0.0851, "low": 0.0847, "close": 0.0847, "volume": 292308.0, "quote_volume": 24802.22707, "trades": 69, "taker_buy_volume": 5994.8, "taker_buy_quote": 507.75956}, {"ts": 1769894460000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 23550.5, "quote_volume": 1993.82407, "trades": 25, "taker_buy_volume": 15572.0, "taker_buy_quote": 1318.93538}, {"ts": 1769894520000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 37705.0, "quote_volume": 3191.20804, "trades": 50, "taker_buy_volume": 15888.2, "taker_buy_quote": 1346.30949}, {"ts": 1769894580000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 12891.7, "quote_volume": 1089.6231, "trades": 34, "taker_buy_volume": 11725.7, "taker_buy_quote": 991.0608}, {"ts": 1769894640000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 61341.4, "quote_volume": 5196.26459, "trades": 39, "taker_buy_volume": 47288.6, "taker_buy_quote": 4005.9803}, {"ts": 1769894700000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 35462.8, "quote_volume": 3002.36517, "trades": 56, "taker_buy_volume": 13584.1, "taker_buy_quote": 1149.80457}, {"ts": 1769894760000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 95830.2, "quote_volume": 8134.71917, "trades": 33, "taker_buy_volume": 95382.0, "taker_buy_quote": 8096.76844}, {"ts": 1769894820000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 111376.2, "quote_volume": 9492.24699, "trades": 50, "taker_buy_volume": 80496.3, "taker_buy_quote": 6858.44242}, {"ts": 1769894880000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 22251.7, "quote_volume": 1900.19761, "trades": 39, "taker_buy_volume": 5326.4, "taker_buy_quote": 454.85593}, {"ts": 1769894940000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 21055.5, "quote_volume": 1796.15578, "trades": 15, "taker_buy_volume": 1420.8, "taker_buy_quote": 121.31587}, {"ts": 1769895000000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 67652.6, "quote_volume": 5764.04431, "trades": 33, "taker_buy_volume": 28214.8, "taker_buy_quote": 2403.92512}, {"ts": 1769895060000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 67899.2, "quote_volume": 5775.57897, "trades": 44, "taker_buy_volume": 11547.2, "taker_buy_quote": 982.10482}, {"ts": 1769895120000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 73705.7, "quote_volume": 6275.50589, "trades": 33, "taker_buy_volume": 69858.9, "taker_buy_quote": 5948.18903}, {"ts": 1769895180000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 38551.6, "quote_volume": 3287.95939, "trades": 30, "taker_buy_volume": 7221.9, "taker_buy_quote": 616.07241}, {"ts": 1769895240000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 32574.7, "quote_volume": 2780.00576, "trades": 17, "taker_buy_volume": 16268.3, "taker_buy_quote": 1388.46467}, {"ts": 1769895300000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 418212.9, "quote_volume": 35812.10235, "trades": 116, "taker_buy_volume": 299267.6, "taker_buy_quote": 25626.85163}, {"ts": 1769895360000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 17692.9, "quote_volume": 1516.29534, "trades": 26, "taker_buy_volume": 2277.9, "taker_buy_quote": 195.22984}, {"ts": 1769895420000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 220735.0, "quote_volume": 18926.90952, "trades": 71, "taker_buy_volume": 79395.3, "taker_buy_quote": 6812.52089}, {"ts": 1769895480000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 65624.3, "quote_volume": 5645.78764, "trades": 68, "taker_buy_volume": 37201.6, "taker_buy_quote": 3201.24593}, {"ts": 1769895540000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 27075.7, "quote_volume": 2331.09849, "trades": 15, "taker_buy_volume": 25882.9, "taker_buy_quote": 2228.51769}, {"ts": 1769895600000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 22933.7, "quote_volume": 1973.98695, "trades": 32, "taker_buy_volume": 15315.7, "taker_buy_quote": 1318.7525}, {"ts": 1769895660000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 141388.3, "quote_volume": 12164.01741, "trades": 79, "taker_buy_volume": 23298.8, "taker_buy_quote": 2006.00823}, {"ts": 1769895720000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 15567.5, "quote_volume": 1341.56855, "trades": 23, "taker_buy_volume": 7304.6, "taker_buy_quote": 629.53218}, {"ts": 1769895780000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 4410.1, "quote_volume": 379.71077, "trades": 33, "taker_buy_volume": 907.4, "taker_buy_quote": 78.13875}, {"ts": 1769895840000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 3890.0, "quote_volume": 334.64, "trades": 25, "taker_buy_volume": 2777.7, "taker_buy_quote": 238.9822}, {"ts": 1769895900000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 50620.7, "quote_volume": 4359.80981, "trades": 36, "taker_buy_volume": 40273.8, "taker_buy_quote": 3469.12553}, {"ts": 1769895960000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 8373.1, "quote_volume": 720.91527, "trades": 14, "taker_buy_volume": 4396.8, "taker_buy_quote": 378.62111}, {"ts": 1769896020000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 10643.5, "quote_volume": 916.28506, "trades": 16, "taker_buy_volume": 8960.4, "taker_buy_quote": 771.49044}, {"ts": 1769896080000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 23813.8, "quote_volume": 2050.36818, "trades": 8, "taker_buy_volume": 5084.8, "taker_buy_quote": 437.80128}, {"ts": 1769896140000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 82539.5, "quote_volume": 7108.68606, "trades": 43, "taker_buy_volume": 12094.0, "taker_buy_quote": 1043.32851}, {"ts": 1769896200000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 6932.8, "quote_volume": 597.88723, "trades": 20, "taker_buy_volume": 5937.1, "taker_buy_quote": 512.05789}, {"ts": 1769896260000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 10830.8, "quote_volume": 934.66503, "trades": 12, "taker_buy_volume": 3955.4, "taker_buy_quote": 341.35102}, {"ts": 1769896320000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 110778.5, "quote_volume": 9549.45132, "trades": 38, "taker_buy_volume": 39316.3, "taker_buy_quote": 3389.43298}, {"ts": 1769896380000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 79003.3, "quote_volume": 6810.08446, "trades": 27, "taker_buy_volume": 33144.7, "taker_buy_quote": 2857.07314}, {"ts": 1769896440000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 545.3, "quote_volume": 46.96808, "trades": 5, "taker_buy_volume": 116.0, "taker_buy_quote": 9.9992}, {"ts": 1769896500000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 20231.9, "quote_volume": 1742.36915, "trades": 8, "taker_buy_volume": 4025.6, "taker_buy_quote": 347.00672}, {"ts": 1769896560000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 11659.1, "quote_volume": 1003.84851, "trades": 8, "taker_buy_volume": 5427.8, "taker_buy_quote": 467.33358}, {"ts": 1769896620000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 49052.8, "quote_volume": 4223.46406, "trades": 19, "taker_buy_volume": 14200.1, "taker_buy_quote": 1222.64659}, {"ts": 1769896680000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2357.8, "quote_volume": 203.11334, "trades": 3, "taker_buy_volume": 1067.6, "taker_buy_quote": 92.02712}, {"ts": 1769896740000, "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.0861, "volume": 58922.3, "quote_volume": 5067.448, "trades": 45, "taker_buy_volume": 12707.4, "taker_buy_quote": 1093.51112}, {"ts": 1769896800000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 14751.9, "quote_volume": 1270.09214, "trades": 26, "taker_buy_volume": 9288.8, "taker_buy_quote": 799.76568}, {"ts": 1769896860000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 2218.6, "quote_volume": 190.95049, "trades": 22, "taker_buy_volume": 1077.5, "taker_buy_quote": 92.76638}, {"ts": 1769896920000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 309.7, "quote_volume": 26.66517, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769896980000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 19270.9, "quote_volume": 1659.99185, "trades": 24, "taker_buy_volume": 7673.6, "taker_buy_quote": 661.44587}, {"ts": 1769897040000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 115452.3, "quote_volume": 9961.88176, "trades": 36, "taker_buy_volume": 85864.7, "taker_buy_quote": 7410.08128}, {"ts": 1769897100000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 29382.4, "quote_volume": 2532.73376, "trades": 27, "taker_buy_volume": 11176.6, "taker_buy_quote": 963.42292}, {"ts": 1769897160000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 13743.0, "quote_volume": 1184.68904, "trades": 14, "taker_buy_volume": 7479.6, "taker_buy_quote": 644.81103}, {"ts": 1769897220000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 64065.8, "quote_volume": 5528.1543, "trades": 24, "taker_buy_volume": 60635.4, "taker_buy_quote": 5232.44154}, {"ts": 1769897280000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 64333.7, "quote_volume": 5541.19139, "trades": 41, "taker_buy_volume": 54168.9, "taker_buy_quote": 4665.14841}, {"ts": 1769897340000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 1071.2, "quote_volume": 92.30745, "trades": 2, "taker_buy_volume": 771.3, "taker_buy_quote": 66.48606}, {"ts": 1769897400000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 10269.3, "quote_volume": 885.07861, "trades": 20, "taker_buy_volume": 765.9, "taker_buy_quote": 66.02058}, {"ts": 1769897460000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 41512.3, "quote_volume": 3571.48674, "trades": 23, "taker_buy_volume": 2582.1, "taker_buy_quote": 222.3095}, {"ts": 1769897520000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 39679.9, "quote_volume": 3408.992, "trades": 25, "taker_buy_volume": 1584.6, "taker_buy_quote": 136.35536}, {"ts": 1769897580000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 5652.0, "quote_volume": 485.89757, "trades": 14, "taker_buy_volume": 5100.2, "taker_buy_quote": 438.49795}, {"ts": 1769897640000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 16070.0, "quote_volume": 1380.413, "trades": 10, "taker_buy_volume": 7016.5, "taker_buy_quote": 602.71735}, {"ts": 1769897700000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 10085.0, "quote_volume": 865.85858, "trades": 25, "taker_buy_volume": 4877.8, "taker_buy_quote": 419.00302}, {"ts": 1769897760000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 103936.7, "quote_volume": 8928.14927, "trades": 21, "taker_buy_volume": 94664.1, "taker_buy_quote": 8131.6555}, {"ts": 1769897820000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 34786.6, "quote_volume": 2991.62434, "trades": 35, "taker_buy_volume": 33471.1, "taker_buy_quote": 2878.5146}, {"ts": 1769897880000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 5455.8, "quote_volume": 468.62551, "trades": 11, "taker_buy_volume": 4300.8, "taker_buy_quote": 369.43872}, {"ts": 1769897940000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 65098.0, "quote_volume": 5592.28535, "trades": 29, "taker_buy_volume": 4685.7, "taker_buy_quote": 402.88042}, {"ts": 1769898000000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 23899.4, "quote_volume": 2052.80042, "trades": 23, "taker_buy_volume": 6777.1, "taker_buy_quote": 582.63351}, {"ts": 1769898060000, "open": 0.0859, "high": 0.0861, "low": 0.0858, "close": 0.086, "volume": 40931.0, "quote_volume": 3516.83606, "trades": 22, "taker_buy_volume": 16755.6, "taker_buy_quote": 1440.02255}, {"ts": 1769898120000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 56490.8, "quote_volume": 4849.82236, "trades": 27, "taker_buy_volume": 5376.6, "taker_buy_quote": 461.84994}, {"ts": 1769898180000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 19271.0, "quote_volume": 1653.53913, "trades": 11, "taker_buy_volume": 873.3, "taker_buy_quote": 75.01647}, {"ts": 1769898240000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 100099.3, "quote_volume": 8604.56396, "trades": 30, "taker_buy_volume": 18975.4, "taker_buy_quote": 1630.18401}, {"ts": 1769898300000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 17410.9, "quote_volume": 1495.64186, "trades": 14, "taker_buy_volume": 184.5, "taker_buy_quote": 15.867}, {"ts": 1769898360000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 23573.6, "quote_volume": 2024.7913, "trades": 23, "taker_buy_volume": 3283.5, "taker_buy_quote": 282.13536}, {"ts": 1769898420000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 35968.2, "quote_volume": 3087.69867, "trades": 28, "taker_buy_volume": 4048.2, "taker_buy_quote": 347.77067}, {"ts": 1769898480000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 47632.2, "quote_volume": 4091.04917, "trades": 23, "taker_buy_volume": 1647.0, "taker_buy_quote": 141.48611}, {"ts": 1769898540000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 76292.3, "quote_volume": 6553.51789, "trades": 22, "taker_buy_volume": 71902.9, "taker_buy_quote": 6176.46843}, {"ts": 1769898600000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 71933.0, "quote_volume": 6185.56128, "trades": 22, "taker_buy_volume": 58550.8, "taker_buy_quote": 5035.3688}, {"ts": 1769898660000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 15040.6, "quote_volume": 1291.36413, "trades": 29, "taker_buy_volume": 3915.1, "taker_buy_quote": 336.28858}, {"ts": 1769898720000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 7368.5, "quote_volume": 631.98107, "trades": 17, "taker_buy_volume": 807.8, "taker_buy_quote": 69.33255}, {"ts": 1769898780000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 119357.0, "quote_volume": 10252.12808, "trades": 33, "taker_buy_volume": 51848.5, "taker_buy_quote": 4453.78615}, {"ts": 1769898840000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 153836.8, "quote_volume": 13232.04924, "trades": 29, "taker_buy_volume": 132580.3, "taker_buy_quote": 11404.50397}, {"ts": 1769898900000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 144780.1, "quote_volume": 12431.73849, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898960000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 7620.5, "quote_volume": 652.50789, "trades": 13, "taker_buy_volume": 1745.8, "taker_buy_quote": 149.61506}, {"ts": 1769899020000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 14262.6, "quote_volume": 1219.59598, "trades": 20, "taker_buy_volume": 970.8, "taker_buy_quote": 83.10048}, {"ts": 1769899080000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 75895.7, "quote_volume": 6496.81484, "trades": 11, "taker_buy_volume": 75587.0, "taker_buy_quote": 6470.42099}, {"ts": 1769899140000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 23008.4, "quote_volume": 1971.74805, "trades": 15, "taker_buy_volume": 1600.4, "taker_buy_quote": 137.17879}, {"ts": 1769899200000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 28744.9, "quote_volume": 2465.48267, "trades": 23, "taker_buy_volume": 21310.2, "taker_buy_quote": 1828.35514}, {"ts": 1769899260000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 18987.5, "quote_volume": 1625.33935, "trades": 17, "taker_buy_volume": 12174.2, "taker_buy_quote": 1042.12087}, {"ts": 1769899320000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 89333.4, "quote_volume": 7656.49061, "trades": 34, "taker_buy_volume": 70831.2, "taker_buy_quote": 6070.85207}, {"ts": 1769899380000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 46020.9, "quote_volume": 3943.96584, "trades": 22, "taker_buy_volume": 406.2, "taker_buy_quote": 34.81488}, {"ts": 1769899440000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 16669.9, "quote_volume": 1427.58521, "trades": 5, "taker_buy_volume": 6417.7, "taker_buy_quote": 549.99689}, {"ts": 1769899500000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 139206.6, "quote_volume": 11906.42968, "trades": 31, "taker_buy_volume": 42117.8, "taker_buy_quote": 3605.28368}, {"ts": 1769899560000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 229.1, "quote_volume": 19.58805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899620000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 6765.1, "quote_volume": 579.08867, "trades": 14, "taker_buy_volume": 6158.1, "taker_buy_quote": 527.13336}, {"ts": 1769899680000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 4089.5, "quote_volume": 350.23784, "trades": 6, "taker_buy_volume": 1766.4, "taker_buy_quote": 151.38048}, {"ts": 1769899740000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 218.0, "quote_volume": 18.6608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899800000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 4729.1, "quote_volume": 405.21501, "trades": 12, "taker_buy_volume": 3959.2, "taker_buy_quote": 339.31157}, {"ts": 1769899860000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 1608.9, "quote_volume": 137.99415, "trades": 9, "taker_buy_volume": 1114.2, "taker_buy_quote": 95.59836}, {"ts": 1769899920000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 7213.3, "quote_volume": 618.17981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899980000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 1348.1, "quote_volume": 115.63966, "trades": 3, "taker_buy_volume": 1074.9, "taker_buy_quote": 92.22642}, {"ts": 1769900040000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 19191.5, "quote_volume": 1644.7232, "trades": 13, "taker_buy_volume": 116.5, "taker_buy_quote": 9.9957}, {"ts": 1769900100000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 23821.7, "quote_volume": 2045.68136, "trades": 15, "taker_buy_volume": 23543.8, "taker_buy_quote": 2021.80975}, {"ts": 1769900160000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 48212.1, "quote_volume": 4147.6692, "trades": 22, "taker_buy_volume": 18530.2, "taker_buy_quote": 1595.11279}, {"ts": 1769900220000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 2599.3, "quote_volume": 223.75334, "trades": 5, "taker_buy_volume": 2319.9, "taker_buy_quote": 199.72494}, {"ts": 1769900280000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 666.5, "quote_volume": 57.38565, "trades": 1, "taker_buy_volume": 666.5, "taker_buy_quote": 57.38565}, {"ts": 1769900340000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 93717.6, "quote_volume": 8067.1056, "trades": 32, "taker_buy_volume": 45815.5, "taker_buy_quote": 3944.6961}, {"ts": 1769900400000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 5441.9, "quote_volume": 468.52087, "trades": 6, "taker_buy_volume": 5174.7, "taker_buy_quote": 445.54167}, {"ts": 1769900460000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 2228.7, "quote_volume": 191.68095, "trades": 4, "taker_buy_volume": 127.5, "taker_buy_quote": 10.97775}, {"ts": 1769900520000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 1621.7, "quote_volume": 139.59976, "trades": 2, "taker_buy_volume": 1335.6, "taker_buy_quote": 114.99516}, {"ts": 1769900580000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 48054.2, "quote_volume": 4137.95655, "trades": 15, "taker_buy_volume": 37461.1, "taker_buy_quote": 3225.91742}, {"ts": 1769900640000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 28881.2, "quote_volume": 2486.68058, "trades": 33, "taker_buy_volume": 1585.2, "taker_buy_quote": 136.49498}, {"ts": 1769900700000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 54065.5, "quote_volume": 4655.06045, "trades": 26, "taker_buy_volume": 3925.4, "taker_buy_quote": 337.99784}, {"ts": 1769900760000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 155419.6, "quote_volume": 13379.68019, "trades": 55, "taker_buy_volume": 54186.9, "taker_buy_quote": 4666.67759}, {"ts": 1769900820000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 75425.4, "quote_volume": 6497.5439, "trades": 58, "taker_buy_volume": 30152.7, "taker_buy_quote": 2598.8271}, {"ts": 1769900880000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 26231.7, "quote_volume": 2263.05737, "trades": 28, "taker_buy_volume": 16689.2, "taker_buy_quote": 1440.28758}, {"ts": 1769900940000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 67279.3, "quote_volume": 5802.69558, "trades": 24, "taker_buy_volume": 27931.9, "taker_buy_quote": 2410.52297}, {"ts": 1769901000000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 31248.8, "quote_volume": 2696.49139, "trades": 15, "taker_buy_volume": 3594.6, "taker_buy_quote": 310.21398}, {"ts": 1769901060000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 108108.6, "quote_volume": 9318.06974, "trades": 99, "taker_buy_volume": 900.0, "taker_buy_quote": 77.67}, {"ts": 1769901120000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 5930.9, "quote_volume": 510.53281, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901180000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 12039.7, "quote_volume": 1036.70872, "trades": 17, "taker_buy_volume": 11516.6, "taker_buy_quote": 991.66981}, {"ts": 1769901240000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 1640.0, "quote_volume": 141.36281, "trades": 17, "taker_buy_volume": 579.0, "taker_buy_quote": 49.9677}, {"ts": 1769901300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 5109.6, "quote_volume": 440.44752, "trades": 39, "taker_buy_volume": 2410.2, "taker_buy_quote": 207.75924}, {"ts": 1769901360000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 29842.3, "quote_volume": 2572.34651, "trades": 21, "taker_buy_volume": 28716.5, "taker_buy_quote": 2475.3623}, {"ts": 1769901420000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 189921.4, "quote_volume": 16408.50856, "trades": 66, "taker_buy_volume": 144681.7, "taker_buy_quote": 12498.70656}, {"ts": 1769901480000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 150165.6, "quote_volume": 12984.87398, "trades": 60, "taker_buy_volume": 92563.2, "taker_buy_quote": 8004.14454}, {"ts": 1769901540000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 165123.0, "quote_volume": 14311.07898, "trades": 61, "taker_buy_volume": 162925.3, "taker_buy_quote": 14120.53722}, {"ts": 1769901600000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 187567.3, "quote_volume": 16296.40902, "trades": 92, "taker_buy_volume": 76403.1, "taker_buy_quote": 6638.79803}, {"ts": 1769901660000, "open": 0.0869, "high": 0.0872, "low": 0.0867, "close": 0.0871, "volume": 125096.4, "quote_volume": 10884.02562, "trades": 109, "taker_buy_volume": 71527.5, "taker_buy_quote": 6221.92665}, {"ts": 1769901720000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0872, "volume": 102172.6, "quote_volume": 8911.84762, "trades": 86, "taker_buy_volume": 46345.2, "taker_buy_quote": 4040.30718}, {"ts": 1769901780000, "open": 0.0872, "high": 0.0878, "low": 0.0872, "close": 0.0877, "volume": 630479.0, "quote_volume": 55222.55534, "trades": 289, "taker_buy_volume": 456368.8, "taker_buy_quote": 39976.1532}, {"ts": 1769901840000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 209139.6, "quote_volume": 18363.08117, "trades": 148, "taker_buy_volume": 131490.6, "taker_buy_quote": 11548.28897}, {"ts": 1769901900000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 66248.4, "quote_volume": 5806.0993, "trades": 50, "taker_buy_volume": 22270.8, "taker_buy_quote": 1951.77477}, {"ts": 1769901960000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 125224.6, "quote_volume": 10955.88279, "trades": 56, "taker_buy_volume": 49780.7, "taker_buy_quote": 4355.7998}, {"ts": 1769902020000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 90425.7, "quote_volume": 7903.17251, "trades": 21, "taker_buy_volume": 8601.6, "taker_buy_quote": 751.77984}, {"ts": 1769902080000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 114108.6, "quote_volume": 9961.66708, "trades": 37, "taker_buy_volume": 31536.5, "taker_buy_quote": 2753.14677}, {"ts": 1769902140000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 64265.0, "quote_volume": 5613.57845, "trades": 34, "taker_buy_volume": 40991.8, "taker_buy_quote": 3581.09826}, {"ts": 1769902200000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 62516.2, "quote_volume": 5459.01687, "trades": 39, "taker_buy_volume": 29823.4, "taker_buy_quote": 2603.58282}, {"ts": 1769902260000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 12982.4, "quote_volume": 1133.31599, "trades": 23, "taker_buy_volume": 7659.3, "taker_buy_quote": 668.65689}, {"ts": 1769902320000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 50299.2, "quote_volume": 4393.53163, "trades": 30, "taker_buy_volume": 46387.0, "taker_buy_quote": 4051.67339}, {"ts": 1769902380000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 38403.2, "quote_volume": 3353.12668, "trades": 37, "taker_buy_volume": 14624.0, "taker_buy_quote": 1278.87894}, {"ts": 1769902440000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 10978.3, "quote_volume": 960.78788, "trades": 25, "taker_buy_volume": 2513.0, "taker_buy_quote": 220.07413}, {"ts": 1769902500000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 92594.3, "quote_volume": 8127.29383, "trades": 34, "taker_buy_volume": 76599.3, "taker_buy_quote": 6724.53233}, {"ts": 1769902560000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 13734.7, "quote_volume": 1204.50875, "trades": 22, "taker_buy_volume": 13128.5, "taker_buy_quote": 1151.36945}, {"ts": 1769902620000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 46028.4, "quote_volume": 4032.07357, "trades": 22, "taker_buy_volume": 25539.0, "taker_buy_quote": 2237.2164}, {"ts": 1769902680000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 41076.3, "quote_volume": 3594.41546, "trades": 43, "taker_buy_volume": 16191.7, "taker_buy_quote": 1416.59977}, {"ts": 1769902740000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 1208.9, "quote_volume": 105.68507, "trades": 7, "taker_buy_volume": 272.1, "taker_buy_quote": 23.80875}, {"ts": 1769902800000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1398.1, "quote_volume": 122.19394, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902860000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 46051.7, "quote_volume": 4029.41076, "trades": 31, "taker_buy_volume": 28022.0, "taker_buy_quote": 2451.925}, {"ts": 1769902920000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0875, "volume": 217895.8, "quote_volume": 19071.94056, "trades": 56, "taker_buy_volume": 90227.8, "taker_buy_quote": 7895.00268}, {"ts": 1769902980000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 13513.5, "quote_volume": 1182.20596, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903040000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 50818.7, "quote_volume": 4446.53793, "trades": 18, "taker_buy_volume": 45548.3, "taker_buy_quote": 3985.47625}, {"ts": 1769903100000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 36561.0, "quote_volume": 3197.20455, "trades": 26, "taker_buy_volume": 17550.0, "taker_buy_quote": 1535.625}, {"ts": 1769903160000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 71148.3, "quote_volume": 6206.49793, "trades": 55, "taker_buy_volume": 14595.2, "taker_buy_quote": 1273.42153}, {"ts": 1769903220000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 8639.3, "quote_volume": 754.05111, "trades": 19, "taker_buy_volume": 2104.4, "taker_buy_quote": 183.71412}, {"ts": 1769903280000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 61198.0, "quote_volume": 5342.53603, "trades": 40, "taker_buy_volume": 49951.7, "taker_buy_quote": 4360.77439}, {"ts": 1769903340000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 29240.2, "quote_volume": 2555.90484, "trades": 17, "taker_buy_volume": 28636.0, "taker_buy_quote": 2503.12268}, {"ts": 1769903400000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 734.2, "quote_volume": 64.16908, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903460000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 11758.8, "quote_volume": 1028.86635, "trades": 10, "taker_buy_volume": 7249.5, "taker_buy_quote": 634.33125}, {"ts": 1769903520000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 67804.3, "quote_volume": 5939.66188, "trades": 25, "taker_buy_volume": 14348.9, "taker_buy_quote": 1256.99892}, {"ts": 1769903580000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 19324.3, "quote_volume": 1694.67522, "trades": 22, "taker_buy_volume": 16524.0, "taker_buy_quote": 1449.1548}, {"ts": 1769903640000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 46126.5, "quote_volume": 4040.6814, "trades": 29, "taker_buy_volume": 8980.8, "taker_buy_quote": 786.71808}, {"ts": 1769903700000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 6775.0, "quote_volume": 593.45342, "trades": 11, "taker_buy_volume": 114.0, "taker_buy_quote": 9.9864}, {"ts": 1769903760000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 14231.9, "quote_volume": 1246.68708, "trades": 11, "taker_buy_volume": 6220.7, "taker_buy_quote": 544.93332}, {"ts": 1769903820000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 55907.0, "quote_volume": 4896.42455, "trades": 20, "taker_buy_volume": 27350.5, "taker_buy_quote": 2395.9038}, {"ts": 1769903880000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 30322.7, "quote_volume": 2656.23993, "trades": 25, "taker_buy_volume": 29734.8, "taker_buy_quote": 2604.76848}, {"ts": 1769903940000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 117104.5, "quote_volume": 10269.29838, "trades": 54, "taker_buy_volume": 55627.4, "taker_buy_quote": 4877.88856}, {"ts": 1769904000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 39145.6, "quote_volume": 3429.15456, "trades": 28, "taker_buy_volume": 8207.8, "taker_buy_quote": 719.00328}, {"ts": 1769904060000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 118347.3, "quote_volume": 10367.19345, "trades": 37, "taker_buy_volume": 32123.3, "taker_buy_quote": 2814.00108}, {"ts": 1769904120000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 115743.9, "quote_volume": 10158.12326, "trades": 63, "taker_buy_volume": 64071.1, "taker_buy_quote": 5624.35324}, {"ts": 1769904180000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 202041.3, "quote_volume": 17757.58921, "trades": 92, "taker_buy_volume": 106025.4, "taker_buy_quote": 9321.6008}, {"ts": 1769904240000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 117748.9, "quote_volume": 10350.07593, "trades": 28, "taker_buy_volume": 98803.0, "taker_buy_quote": 8684.7837}, {"ts": 1769904300000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 89631.3, "quote_volume": 7887.52825, "trades": 63, "taker_buy_volume": 62644.4, "taker_buy_quote": 5512.7072}, {"ts": 1769904360000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 31237.6, "quote_volume": 2745.80893, "trades": 38, "taker_buy_volume": 1980.2, "taker_buy_quote": 174.08347}, {"ts": 1769904420000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 29928.8, "quote_volume": 2630.74731, "trades": 24, "taker_buy_volume": 29248.2, "taker_buy_quote": 2570.92257}, {"ts": 1769904480000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 4686.2, "quote_volume": 412.33789, "trades": 13, "taker_buy_volume": 2106.0, "taker_buy_quote": 185.328}, {"ts": 1769904540000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 5871.4, "quote_volume": 516.97223, "trades": 49, "taker_buy_volume": 3808.1, "taker_buy_quote": 335.38933}, {"ts": 1769904600000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 31392.7, "quote_volume": 2767.33951, "trades": 58, "taker_buy_volume": 24199.8, "taker_buy_quote": 2133.52683}, {"ts": 1769904660000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 26730.7, "quote_volume": 2358.28193, "trades": 38, "taker_buy_volume": 24792.6, "taker_buy_quote": 2187.49276}, {"ts": 1769904720000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 8158.2, "quote_volume": 720.13443, "trades": 20, "taker_buy_volume": 5811.9, "taker_buy_quote": 513.19077}, {"ts": 1769904780000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 45068.0, "quote_volume": 3971.78923, "trades": 32, "taker_buy_volume": 13450.9, "taker_buy_quote": 1185.85683}, {"ts": 1769904840000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 27698.5, "quote_volume": 2445.45901, "trades": 27, "taker_buy_volume": 18319.6, "taker_buy_quote": 1617.62068}, {"ts": 1769904900000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 34041.2, "quote_volume": 3005.69678, "trades": 40, "taker_buy_volume": 29576.9, "taker_buy_quote": 2611.64027}, {"ts": 1769904960000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 127200.2, "quote_volume": 11254.36629, "trades": 76, "taker_buy_volume": 87317.6, "taker_buy_quote": 7725.91245}, {"ts": 1769905020000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 504.7, "quote_volume": 44.59019, "trades": 3, "taker_buy_volume": 251.8, "taker_buy_quote": 22.25912}, {"ts": 1769905080000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 45385.4, "quote_volume": 4011.12358, "trades": 67, "taker_buy_volume": 19585.5, "taker_buy_quote": 1731.26155}, {"ts": 1769905140000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 232142.8, "quote_volume": 20544.65815, "trades": 87, "taker_buy_volume": 26489.9, "taker_buy_quote": 2344.3765}, {"ts": 1769905200000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 90907.9, "quote_volume": 8044.9339, "trades": 60, "taker_buy_volume": 47174.2, "taker_buy_quote": 4174.93712}, {"ts": 1769905260000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 22932.1, "quote_volume": 2027.20328, "trades": 29, "taker_buy_volume": 5057.3, "taker_buy_quote": 447.07096}, {"ts": 1769905320000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 144656.8, "quote_volume": 12782.29756, "trades": 69, "taker_buy_volume": 76115.8, "taker_buy_quote": 6728.18032}, {"ts": 1769905380000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 11835.8, "quote_volume": 1045.06253, "trades": 12, "taker_buy_volume": 11449.7, "taker_buy_quote": 1011.00851}, {"ts": 1769905440000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 14261.4, "quote_volume": 1259.28932, "trades": 9, "taker_buy_volume": 14044.0, "taker_buy_quote": 1240.0929}, {"ts": 1769905500000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 7602.4, "quote_volume": 672.03081, "trades": 4, "taker_buy_volume": 7388.9, "taker_buy_quote": 653.17876}, {"ts": 1769905560000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 40221.5, "quote_volume": 3555.5873, "trades": 30, "taker_buy_volume": 8756.3, "taker_buy_quote": 774.08741}, {"ts": 1769905620000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 13756.7, "quote_volume": 1217.22384, "trades": 15, "taker_buy_volume": 11315.6, "taker_buy_quote": 1001.4306}, {"ts": 1769905680000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 137406.3, "quote_volume": 12160.46997, "trades": 61, "taker_buy_volume": 33028.6, "taker_buy_quote": 2923.06725}, {"ts": 1769905740000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 20992.4, "quote_volume": 1854.6036, "trades": 41, "taker_buy_volume": 14481.8, "taker_buy_quote": 1279.1834}, {"ts": 1769905800000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 55424.3, "quote_volume": 4895.27923, "trades": 33, "taker_buy_volume": 10568.4, "taker_buy_quote": 934.17162}, {"ts": 1769905860000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 4633.3, "quote_volume": 409.0531, "trades": 14, "taker_buy_volume": 3212.1, "taker_buy_quote": 283.62843}, {"ts": 1769905920000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 14623.7, "quote_volume": 1289.26915, "trades": 33, "taker_buy_volume": 7290.6, "taker_buy_quote": 642.7973}, {"ts": 1769905980000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 3928.5, "quote_volume": 345.87541, "trades": 24, "taker_buy_volume": 303.3, "taker_buy_quote": 26.7084}, {"ts": 1769906040000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 7387.3, "quote_volume": 650.0519, "trades": 7, "taker_buy_volume": 7082.3, "taker_buy_quote": 623.2424}, {"ts": 1769906100000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 6260.1, "quote_volume": 550.90015, "trades": 24, "taker_buy_volume": 3649.7, "taker_buy_quote": 321.18495}, {"ts": 1769906160000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 81748.5, "quote_volume": 7184.89766, "trades": 42, "taker_buy_volume": 48490.7, "taker_buy_quote": 4262.33253}, {"ts": 1769906220000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 13852.8, "quote_volume": 1217.7373, "trades": 18, "taker_buy_volume": 7110.5, "taker_buy_quote": 625.08913}, {"ts": 1769906280000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 88968.6, "quote_volume": 7818.89732, "trades": 57, "taker_buy_volume": 13268.2, "taker_buy_quote": 1165.64203}, {"ts": 1769906340000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 10028.1, "quote_volume": 880.16108, "trades": 11, "taker_buy_volume": 1145.8, "taker_buy_quote": 100.60124}, {"ts": 1769906400000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 8531.6, "quote_volume": 749.0446, "trades": 25, "taker_buy_volume": 5332.6, "taker_buy_quote": 468.20228}, {"ts": 1769906460000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 7678.8, "quote_volume": 674.81594, "trades": 17, "taker_buy_volume": 7092.4, "taker_buy_quote": 623.31992}, {"ts": 1769906520000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 38118.0, "quote_volume": 3352.46738, "trades": 31, "taker_buy_volume": 3099.3, "taker_buy_quote": 272.7384}, {"ts": 1769906580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 375.2, "quote_volume": 32.98008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906640000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 5800.8, "quote_volume": 509.90168, "trades": 21, "taker_buy_volume": 3234.7, "taker_buy_quote": 284.34149}, {"ts": 1769906700000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 12362.6, "quote_volume": 1086.97487, "trades": 13, "taker_buy_volume": 11988.6, "taker_buy_quote": 1054.1284}, {"ts": 1769906760000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1701.0, "quote_volume": 149.5429, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 22.0}, {"ts": 1769906820000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 18313.6, "quote_volume": 1611.46297, "trades": 31, "taker_buy_volume": 12703.1, "taker_buy_quote": 1117.8728}, {"ts": 1769906880000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 4326.2, "quote_volume": 380.49082, "trades": 18, "taker_buy_volume": 1675.6, "taker_buy_quote": 147.46303}, {"ts": 1769906940000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 1451.6, "quote_volume": 127.7508, "trades": 6, "taker_buy_volume": 1180.3, "taker_buy_quote": 103.8764}, {"ts": 1769907000000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 4687.7, "quote_volume": 413.00768, "trades": 15, "taker_buy_volume": 4173.9, "taker_buy_quote": 367.75439}, {"ts": 1769907060000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 15268.7, "quote_volume": 1346.65839, "trades": 25, "taker_buy_volume": 11907.7, "taker_buy_quote": 1050.33304}, {"ts": 1769907120000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 80993.0, "quote_volume": 7143.92377, "trades": 33, "taker_buy_volume": 2873.5, "taker_buy_quote": 253.71983}, {"ts": 1769907180000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 173037.0, "quote_volume": 15264.07884, "trades": 23, "taker_buy_volume": 172672.3, "taker_buy_quote": 15231.9123}, {"ts": 1769907240000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 43090.1, "quote_volume": 3804.78021, "trades": 30, "taker_buy_volume": 17002.0, "taker_buy_quote": 1501.2766}, {"ts": 1769907300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 79896.0, "quote_volume": 7054.8168, "trades": 24, "taker_buy_volume": 69805.1, "taker_buy_quote": 6163.79033}, {"ts": 1769907360000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 258455.3, "quote_volume": 22825.01631, "trades": 45, "taker_buy_volume": 211176.5, "taker_buy_quote": 18650.29827}, {"ts": 1769907420000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1584.3, "quote_volume": 140.02645, "trades": 3, "taker_buy_volume": 1327.6, "taker_buy_quote": 117.35984}, {"ts": 1769907480000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 32297.5, "quote_volume": 2850.29127, "trades": 25, "taker_buy_volume": 205.6, "taker_buy_quote": 18.13392}, {"ts": 1769907540000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 4797.5, "quote_volume": 423.11326, "trades": 4, "taker_buy_volume": 4535.1, "taker_buy_quote": 399.99582}, {"ts": 1769907600000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 21987.0, "quote_volume": 1939.22549, "trades": 12, "taker_buy_volume": 19559.2, "taker_buy_quote": 1725.12144}, {"ts": 1769907660000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 84729.7, "quote_volume": 7461.5533, "trades": 29, "taker_buy_volume": 204.7, "taker_buy_quote": 18.02269}, {"ts": 1769907720000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 62561.0, "quote_volume": 5505.54476, "trades": 21, "taker_buy_volume": 57665.8, "taker_buy_quote": 5074.78999}, {"ts": 1769907780000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 36032.1, "quote_volume": 3170.79399, "trades": 21, "taker_buy_volume": 35423.5, "taker_buy_quote": 3117.268}, {"ts": 1769907840000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 7625.3, "quote_volume": 670.21065, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907900000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 48598.3, "quote_volume": 4262.34091, "trades": 37, "taker_buy_volume": 11894.7, "taker_buy_quote": 1043.16519}, {"ts": 1769907960000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 58623.7, "quote_volume": 5141.29849, "trades": 30, "taker_buy_volume": 27200.9, "taker_buy_quote": 2385.51893}, {"ts": 1769908020000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 80247.8, "quote_volume": 7026.36873, "trades": 56, "taker_buy_volume": 11562.2, "taker_buy_quote": 1012.81916}, {"ts": 1769908080000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 20694.4, "quote_volume": 1812.80667, "trades": 11, "taker_buy_volume": 18143.9, "taker_buy_quote": 1589.40564}, {"ts": 1769908140000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 36279.5, "quote_volume": 3178.06154, "trades": 13, "taker_buy_volume": 799.8, "taker_buy_quote": 70.07504}, {"ts": 1769908200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 15944.6, "quote_volume": 1395.1525, "trades": 19, "taker_buy_volume": 3293.1, "taker_buy_quote": 288.14625}, {"ts": 1769908260000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 88906.0, "quote_volume": 7771.30321, "trades": 52, "taker_buy_volume": 31944.2, "taker_buy_quote": 2792.66997}, {"ts": 1769908320000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 13006.6, "quote_volume": 1137.64336, "trades": 7, "taker_buy_volume": 8665.2, "taker_buy_quote": 758.205}, {"ts": 1769908380000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 9736.1, "quote_volume": 851.90875, "trades": 14, "taker_buy_volume": 9115.4, "taker_buy_quote": 797.5975}, {"ts": 1769908440000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 9381.4, "quote_volume": 820.84793, "trades": 28, "taker_buy_volume": 8560.2, "taker_buy_quote": 749.0175}, {"ts": 1769908500000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 45235.2, "quote_volume": 3953.54275, "trades": 26, "taker_buy_volume": 33860.3, "taker_buy_quote": 2959.40281}, {"ts": 1769908560000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 132984.0, "quote_volume": 11591.67732, "trades": 45, "taker_buy_volume": 4488.4, "taker_buy_quote": 391.40109}, {"ts": 1769908620000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 23454.6, "quote_volume": 2044.71661, "trades": 28, "taker_buy_volume": 2332.4, "taker_buy_quote": 203.38528}, {"ts": 1769908680000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 64761.3, "quote_volume": 5640.16855, "trades": 39, "taker_buy_volume": 41204.1, "taker_buy_quote": 3588.88605}, {"ts": 1769908740000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 2350.2, "quote_volume": 204.88486, "trades": 6, "taker_buy_volume": 1824.4, "taker_buy_quote": 159.08768}, {"ts": 1769908800000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 5619.2, "quote_volume": 490.02633, "trades": 15, "taker_buy_volume": 678.5, "taker_buy_quote": 59.19729}, {"ts": 1769908860000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 16222.4, "quote_volume": 1414.67062, "trades": 23, "taker_buy_volume": 9577.1, "taker_buy_quote": 835.24457}, {"ts": 1769908920000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 101558.2, "quote_volume": 8869.34165, "trades": 47, "taker_buy_volume": 88748.1, "taker_buy_quote": 7751.22164}, {"ts": 1769908980000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6908.9, "quote_volume": 603.51159, "trades": 14, "taker_buy_volume": 1628.8, "taker_buy_quote": 142.35712}, {"ts": 1769909040000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 3087.0, "quote_volume": 269.85528, "trades": 10, "taker_buy_volume": 514.8, "taker_buy_quote": 45.045}, {"ts": 1769909100000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 29759.7, "quote_volume": 2600.96281, "trades": 20, "taker_buy_volume": 1021.0, "taker_buy_quote": 89.2354}, {"ts": 1769909160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 9129.9, "quote_volume": 797.95326, "trades": 13, "taker_buy_volume": 181.5, "taker_buy_quote": 15.8631}, {"ts": 1769909220000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 9047.6, "quote_volume": 792.23778, "trades": 20, "taker_buy_volume": 3463.8, "taker_buy_quote": 303.2021}, {"ts": 1769909280000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 6788.5, "quote_volume": 595.49271, "trades": 58, "taker_buy_volume": 6510.3, "taker_buy_quote": 571.09457}, {"ts": 1769909340000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 14766.0, "quote_volume": 1298.41961, "trades": 24, "taker_buy_volume": 14500.0, "taker_buy_quote": 1275.06481}, {"ts": 1769909400000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 22467.6, "quote_volume": 1977.12288, "trades": 12, "taker_buy_volume": 22208.4, "taker_buy_quote": 1954.3392}, {"ts": 1769909460000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 68404.5, "quote_volume": 6012.80647, "trades": 35, "taker_buy_volume": 11154.1, "taker_buy_quote": 980.49631}, {"ts": 1769909520000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 36321.3, "quote_volume": 3189.02589, "trades": 22, "taker_buy_volume": 536.8, "taker_buy_quote": 47.17446}, {"ts": 1769909580000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 7210.9, "quote_volume": 633.05471, "trades": 29, "taker_buy_volume": 4661.0, "taker_buy_quote": 409.2358}, {"ts": 1769909640000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 22664.0, "quote_volume": 1989.87146, "trades": 97, "taker_buy_volume": 6085.1, "taker_buy_quote": 534.27178}, {"ts": 1769909700000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 60529.0, "quote_volume": 5314.636, "trades": 55, "taker_buy_volume": 38475.2, "taker_buy_quote": 3378.31236}, {"ts": 1769909760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 16566.3, "quote_volume": 1454.52114, "trades": 27, "taker_buy_volume": 4820.5, "taker_buy_quote": 423.2399}, {"ts": 1769909820000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 7268.7, "quote_volume": 638.21949, "trades": 16, "taker_buy_volume": 378.9, "taker_buy_quote": 33.29505}, {"ts": 1769909880000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 11880.2, "quote_volume": 1043.13712, "trades": 22, "taker_buy_volume": 8941.1, "taker_buy_quote": 785.12627}, {"ts": 1769909940000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 5422.7, "quote_volume": 475.45369, "trades": 16, "taker_buy_volume": 1217.9, "taker_buy_quote": 106.84162}, {"ts": 1769910000000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 7887.9, "quote_volume": 691.72355, "trades": 72, "taker_buy_volume": 7435.1, "taker_buy_quote": 652.05827}, {"ts": 1769910060000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1427.2, "quote_volume": 125.14155, "trades": 4, "taker_buy_volume": 228.0, "taker_buy_quote": 19.9956}, {"ts": 1769910120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6785.8, "quote_volume": 594.43608, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910180000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 6877.3, "quote_volume": 603.11449, "trades": 11, "taker_buy_volume": 5677.4, "taker_buy_quote": 497.90722}, {"ts": 1769910240000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 11693.6, "quote_volume": 1024.34112, "trades": 18, "taker_buy_volume": 2869.2, "taker_buy_quote": 251.34192}, {"ts": 1769910300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 30893.4, "quote_volume": 2706.26184, "trades": 10, "taker_buy_volume": 960.4, "taker_buy_quote": 84.13104}, {"ts": 1769910360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 41073.1, "quote_volume": 3598.00356, "trades": 19, "taker_buy_volume": 25582.4, "taker_buy_quote": 2241.01824}, {"ts": 1769910420000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 7992.7, "quote_volume": 700.17079, "trades": 6, "taker_buy_volume": 102.7, "taker_buy_quote": 9.00679}, {"ts": 1769910480000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 6001.3, "quote_volume": 525.78565, "trades": 8, "taker_buy_volume": 717.7, "taker_buy_quote": 62.94229}, {"ts": 1769910540000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 31363.6, "quote_volume": 2753.71805, "trades": 19, "taker_buy_volume": 7450.6, "taker_buy_quote": 654.15665}, {"ts": 1769910600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 6638.8, "quote_volume": 582.88664, "trades": 10, "taker_buy_volume": 1020.4, "taker_buy_quote": 89.59112}, {"ts": 1769910660000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 44616.1, "quote_volume": 3916.79358, "trades": 23, "taker_buy_volume": 516.1, "taker_buy_quote": 45.31358}, {"ts": 1769910720000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 16574.8, "quote_volume": 1454.99149, "trades": 11, "taker_buy_volume": 13815.3, "taker_buy_quote": 1212.98334}, {"ts": 1769910780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 572.3, "quote_volume": 50.24794, "trades": 5, "taker_buy_volume": 280.6, "taker_buy_quote": 24.63668}, {"ts": 1769910840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 54070.1, "quote_volume": 4747.35478, "trades": 21, "taker_buy_volume": 29346.1, "taker_buy_quote": 2576.58758}, {"ts": 1769910900000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 12072.3, "quote_volume": 1061.12729, "trades": 17, "taker_buy_volume": 7594.1, "taker_buy_quote": 667.52139}, {"ts": 1769910960000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 7290.0, "quote_volume": 640.77264, "trades": 9, "taker_buy_volume": 6689.6, "taker_buy_quote": 588.02608}, {"ts": 1769911020000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 18293.4, "quote_volume": 1608.07368, "trades": 16, "taker_buy_volume": 1309.8, "taker_buy_quote": 115.2419}, {"ts": 1769911080000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1389.4, "quote_volume": 122.07555, "trades": 9, "taker_buy_volume": 862.3, "taker_buy_quote": 75.79617}, {"ts": 1769911140000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 1754.8, "quote_volume": 154.23782, "trades": 10, "taker_buy_volume": 1417.1, "taker_buy_quote": 124.56309}, {"ts": 1769911200000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 42848.4, "quote_volume": 3770.61003, "trades": 33, "taker_buy_volume": 15024.0, "taker_buy_quote": 1322.112}, {"ts": 1769911260000, "open": 0.088, "high": 0.088, "low": 0.0877, "close": 0.0877, "volume": 38345.2, "quote_volume": 3370.21189, "trades": 35, "taker_buy_volume": 4556.5, "taker_buy_quote": 400.56297}, {"ts": 1769911320000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 13464.8, "quote_volume": 1182.21812, "trades": 38, "taker_buy_volume": 6683.9, "taker_buy_quote": 586.8551}, {"ts": 1769911380000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 3383.0, "quote_volume": 297.00422, "trades": 11, "taker_buy_volume": 90.2, "taker_buy_quote": 7.91956}, {"ts": 1769911440000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 9713.4, "quote_volume": 851.8743, "trades": 4, "taker_buy_volume": 91.2, "taker_buy_quote": 8.00736}, {"ts": 1769911500000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 8073.6, "quote_volume": 708.83046, "trades": 11, "taker_buy_volume": 3480.4, "taker_buy_quote": 305.57912}, {"ts": 1769911560000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 1937.5, "quote_volume": 170.29431, "trades": 12, "taker_buy_volume": 1693.0, "taker_buy_quote": 148.82721}, {"ts": 1769911620000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 7023.0, "quote_volume": 617.22611, "trades": 22, "taker_buy_volume": 3240.5, "taker_buy_quote": 284.83995}, {"ts": 1769911680000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 919.3, "quote_volume": 80.80292, "trades": 7, "taker_buy_volume": 667.7, "taker_buy_quote": 58.71244}, {"ts": 1769911740000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 76885.7, "quote_volume": 6765.90769, "trades": 25, "taker_buy_volume": 71775.8, "taker_buy_quote": 6316.2704}, {"ts": 1769911800000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0881, "volume": 64969.1, "quote_volume": 5728.98526, "trades": 50, "taker_buy_volume": 55622.3, "taker_buy_quote": 4904.68604}, {"ts": 1769911860000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 25974.9, "quote_volume": 2288.34482, "trades": 24, "taker_buy_volume": 340.8, "taker_buy_quote": 30.02448}, {"ts": 1769911920000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 29803.2, "quote_volume": 2622.6875, "trades": 21, "taker_buy_volume": 352.0, "taker_buy_quote": 31.0112}, {"ts": 1769911980000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 34058.3, "quote_volume": 2997.09224, "trades": 24, "taker_buy_volume": 33496.4, "taker_buy_quote": 2947.6832}, {"ts": 1769912040000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 15771.6, "quote_volume": 1389.48616, "trades": 21, "taker_buy_volume": 2342.9, "taker_buy_quote": 206.47382}, {"ts": 1769912100000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 16295.2, "quote_volume": 1435.584, "trades": 8, "taker_buy_volume": 16064.0, "taker_buy_quote": 1415.2384}, {"ts": 1769912160000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 3578.8, "quote_volume": 315.3769, "trades": 17, "taker_buy_volume": 2055.9, "taker_buy_quote": 181.20941}, {"ts": 1769912220000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 19721.9, "quote_volume": 1735.05627, "trades": 18, "taker_buy_volume": 2191.5, "taker_buy_quote": 193.07115}, {"ts": 1769912280000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 53758.5, "quote_volume": 4736.0461, "trades": 16, "taker_buy_volume": 53161.3, "taker_buy_quote": 4683.4925}, {"ts": 1769912340000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 10302.6, "quote_volume": 907.61328, "trades": 21, "taker_buy_volume": 2922.6, "taker_buy_quote": 257.48106}, {"ts": 1769912400000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 9103.4, "quote_volume": 801.07384, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912460000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 33011.6, "quote_volume": 2899.87797, "trades": 43, "taker_buy_volume": 419.8, "taker_buy_quote": 36.88236}, {"ts": 1769912520000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 6673.5, "quote_volume": 585.92282, "trades": 15, "taker_buy_volume": 3990.0, "taker_buy_quote": 350.34364}, {"ts": 1769912580000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 893.2, "quote_volume": 78.35872, "trades": 11, "taker_buy_volume": 250.8, "taker_buy_quote": 22.02024}, {"ts": 1769912640000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 568.2, "quote_volume": 49.88796, "trades": 4, "taker_buy_volume": 568.2, "taker_buy_quote": 49.88796}, {"ts": 1769912700000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 299.2, "quote_volume": 26.23984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769912760000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1301.2, "quote_volume": 114.19159, "trades": 4, "taker_buy_volume": 763.5, "taker_buy_quote": 67.0353}, {"ts": 1769912820000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 10189.6, "quote_volume": 893.62792, "trades": 11, "taker_buy_volume": 3910.4, "taker_buy_quote": 342.94208}, {"ts": 1769912880000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 162815.1, "quote_volume": 14278.90465, "trades": 34, "taker_buy_volume": 3672.4, "taker_buy_quote": 322.08986}, {"ts": 1769912940000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 7797.3, "quote_volume": 683.82321, "trades": 15, "taker_buy_volume": 5491.9, "taker_buy_quote": 481.63963}, {"ts": 1769913000000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 287.5, "quote_volume": 25.21375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913060000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 10691.7, "quote_volume": 938.70569, "trades": 4, "taker_buy_volume": 10436.0, "taker_buy_quote": 916.2808}, {"ts": 1769913120000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 33259.7, "quote_volume": 2920.4852, "trades": 23, "taker_buy_volume": 25792.6, "taker_buy_quote": 2264.87382}, {"ts": 1769913180000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 6510.7, "quote_volume": 572.15039, "trades": 4, "taker_buy_volume": 5109.3, "taker_buy_quote": 449.10747}, {"ts": 1769913240000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 16157.9, "quote_volume": 1418.67502, "trades": 9, "taker_buy_volume": 285.2, "taker_buy_quote": 25.05196}, {"ts": 1769913300000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 10722.9, "quote_volume": 941.48768, "trades": 9, "taker_buy_volume": 170.6, "taker_buy_quote": 14.99574}, {"ts": 1769913360000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1637.1, "quote_volume": 143.91362, "trades": 8, "taker_buy_volume": 1417.3, "taker_buy_quote": 124.5932}, {"ts": 1769913420000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 7260.9, "quote_volume": 638.9592, "trades": 14, "taker_buy_volume": 4467.8, "taker_buy_quote": 393.1664}, {"ts": 1769913480000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 68103.8, "quote_volume": 5993.13933, "trades": 16, "taker_buy_volume": 32187.0, "taker_buy_quote": 2832.4898}, {"ts": 1769913540000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 12860.4, "quote_volume": 1131.72424, "trades": 13, "taker_buy_volume": 6091.8, "taker_buy_quote": 536.08744}, {"ts": 1769913600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 218.5, "quote_volume": 19.228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913660000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 8862.5, "quote_volume": 779.96131, "trades": 13, "taker_buy_volume": 1884.5, "taker_buy_quote": 165.89731}, {"ts": 1769913720000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 80823.3, "quote_volume": 7117.05031, "trades": 12, "taker_buy_volume": 45999.1, "taker_buy_quote": 4052.52071}, {"ts": 1769913780000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 20850.3, "quote_volume": 1833.99421, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913840000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 52978.5, "quote_volume": 4667.19469, "trades": 24, "taker_buy_volume": 51941.7, "taker_buy_quote": 4576.00553}, {"ts": 1769913900000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 43207.0, "quote_volume": 3810.82839, "trades": 25, "taker_buy_volume": 28254.1, "taker_buy_quote": 2492.01162}, {"ts": 1769913960000, "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0885, "volume": 94289.8, "quote_volume": 8325.14473, "trades": 54, "taker_buy_volume": 65797.6, "taker_buy_quote": 5810.57439}, {"ts": 1769914020000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 58931.4, "quote_volume": 5207.50899, "trades": 37, "taker_buy_volume": 15832.5, "taker_buy_quote": 1398.42748}, {"ts": 1769914080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 256.3, "quote_volume": 22.60566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914140000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 53538.8, "quote_volume": 4727.58267, "trades": 21, "taker_buy_volume": 53266.0, "taker_buy_quote": 4703.49443}, {"ts": 1769914200000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1014.9, "quote_volume": 89.68797, "trades": 9, "taker_buy_volume": 723.0, "taker_buy_quote": 63.9132}, {"ts": 1769914260000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 97938.0, "quote_volume": 8651.90427, "trades": 86, "taker_buy_volume": 42375.7, "taker_buy_quote": 3742.20566}, {"ts": 1769914320000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1787.4, "quote_volume": 157.9766, "trades": 11, "taker_buy_volume": 1192.8, "taker_buy_quote": 105.44352}, {"ts": 1769914380000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 58678.7, "quote_volume": 5184.75557, "trades": 44, "taker_buy_volume": 33252.5, "taker_buy_quote": 2939.37797}, {"ts": 1769914440000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2681.2, "quote_volume": 236.98706, "trades": 26, "taker_buy_volume": 2191.6, "taker_buy_quote": 193.73744}, {"ts": 1769914500000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 21139.8, "quote_volume": 1868.77076, "trades": 76, "taker_buy_volume": 19380.4, "taker_buy_quote": 1713.2398}, {"ts": 1769914560000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 54315.0, "quote_volume": 4801.41945, "trades": 63, "taker_buy_volume": 9299.2, "taker_buy_quote": 822.06899}, {"ts": 1769914620000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1158.2, "quote_volume": 102.33808, "trades": 5, "taker_buy_volume": 690.2, "taker_buy_quote": 61.01368}, {"ts": 1769914680000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 89338.9, "quote_volume": 7888.95009, "trades": 61, "taker_buy_volume": 29631.9, "taker_buy_quote": 2616.82199}, {"ts": 1769914740000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 49006.7, "quote_volume": 4332.16846, "trades": 27, "taker_buy_volume": 40206.7, "taker_buy_quote": 3554.27228}, {"ts": 1769914800000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 2608.1, "quote_volume": 230.56848, "trades": 16, "taker_buy_volume": 2122.4, "taker_buy_quote": 187.64165}, {"ts": 1769914860000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 68558.8, "quote_volume": 6060.5558, "trades": 24, "taker_buy_volume": 67845.1, "taker_buy_quote": 5997.51815}, {"ts": 1769914920000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 28742.0, "quote_volume": 2543.60401, "trades": 28, "taker_buy_volume": 827.9, "taker_buy_quote": 73.26915}, {"ts": 1769914980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 221.5, "quote_volume": 19.5806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915040000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 63878.6, "quote_volume": 5643.53156, "trades": 44, "taker_buy_volume": 5045.6, "taker_buy_quote": 446.03104}, {"ts": 1769915100000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 855.3, "quote_volume": 75.44766, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 9.0066}, {"ts": 1769915160000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 65947.5, "quote_volume": 5823.12913, "trades": 14, "taker_buy_volume": 65360.9, "taker_buy_quote": 5771.36747}, {"ts": 1769915220000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 31504.6, "quote_volume": 2784.87149, "trades": 22, "taker_buy_volume": 11526.1, "taker_buy_quote": 1018.90724}, {"ts": 1769915280000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 6796.0, "quote_volume": 601.27969, "trades": 10, "taker_buy_volume": 6558.5, "taker_buy_quote": 580.29602}, {"ts": 1769915340000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 42293.0, "quote_volume": 3746.64213, "trades": 47, "taker_buy_volume": 39139.6, "taker_buy_quote": 3467.50549}, {"ts": 1769915400000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 17086.9, "quote_volume": 1513.8754, "trades": 16, "taker_buy_volume": 6186.2, "taker_buy_quote": 548.09732}, {"ts": 1769915460000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 3713.4, "quote_volume": 329.20995, "trades": 11, "taker_buy_volume": 3442.3, "taker_buy_quote": 305.19049}, {"ts": 1769915520000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 9156.3, "quote_volume": 811.24818, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915580000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 482.2, "quote_volume": 42.6747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915640000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 258.1, "quote_volume": 22.84185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915700000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 24152.3, "quote_volume": 2139.91244, "trades": 12, "taker_buy_volume": 1265.4, "taker_buy_quote": 112.1331}, {"ts": 1769915760000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2594.9, "quote_volume": 229.85451, "trades": 12, "taker_buy_volume": 1731.4, "taker_buy_quote": 153.40204}, {"ts": 1769915820000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 213102.5, "quote_volume": 18845.848, "trades": 77, "taker_buy_volume": 90.4, "taker_buy_quote": 8.0004}, {"ts": 1769915880000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 59354.2, "quote_volume": 5242.84205, "trades": 29, "taker_buy_volume": 25985.8, "taker_buy_quote": 2296.43672}, {"ts": 1769915940000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 15582.4, "quote_volume": 1378.05818, "trades": 22, "taker_buy_volume": 8141.5, "taker_buy_quote": 720.28262}, {"ts": 1769916000000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 14801.0, "quote_volume": 1308.31162, "trades": 13, "taker_buy_volume": 13720.1, "taker_buy_quote": 1212.86815}, {"ts": 1769916060000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 61843.6, "quote_volume": 5466.89347, "trades": 21, "taker_buy_volume": 24920.6, "taker_buy_quote": 2202.98104}, {"ts": 1769916120000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 22357.9, "quote_volume": 1976.94596, "trades": 15, "taker_buy_volume": 5649.7, "taker_buy_quote": 499.99845}, {"ts": 1769916180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 24240.6, "quote_volume": 2140.44498, "trades": 15, "taker_buy_volume": 22482.3, "taker_buy_quote": 1985.18709}, {"ts": 1769916240000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 18571.7, "quote_volume": 1639.88111, "trades": 17, "taker_buy_volume": 5522.9, "taker_buy_quote": 487.67207}, {"ts": 1769916300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 50294.5, "quote_volume": 4441.00435, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916360000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 26606.6, "quote_volume": 2351.99319, "trades": 12, "taker_buy_volume": 26304.1, "taker_buy_quote": 2325.28244}, {"ts": 1769916420000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 6035.7, "quote_volume": 533.56829, "trades": 6, "taker_buy_volume": 124.1, "taker_buy_quote": 10.98285}, {"ts": 1769916480000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 630.6, "quote_volume": 55.75068, "trades": 3, "taker_buy_volume": 56.4, "taker_buy_quote": 4.9914}, {"ts": 1769916540000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 63101.0, "quote_volume": 5578.10026, "trades": 19, "taker_buy_volume": 11205.0, "taker_buy_quote": 990.522}, {"ts": 1769916600000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 12899.3, "quote_volume": 1141.3986, "trades": 11, "taker_buy_volume": 12662.3, "taker_buy_quote": 1120.4478}, {"ts": 1769916660000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 23924.6, "quote_volume": 2115.7593, "trades": 20, "taker_buy_volume": 9385.8, "taker_buy_quote": 830.52938}, {"ts": 1769916720000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 959.9, "quote_volume": 84.79024, "trades": 8, "taker_buy_volume": 310.7, "taker_buy_quote": 27.46588}, {"ts": 1769916780000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 39994.0, "quote_volume": 3532.84405, "trades": 35, "taker_buy_volume": 8750.8, "taker_buy_quote": 773.15028}, {"ts": 1769916840000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 11808.1, "quote_volume": 1042.8852, "trades": 10, "taker_buy_volume": 2299.7, "taker_buy_quote": 203.29348}, {"ts": 1769916900000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 11733.5, "quote_volume": 1036.03106, "trades": 10, "taker_buy_volume": 871.9, "taker_buy_quote": 76.98877}, {"ts": 1769916960000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 2654.7, "quote_volume": 234.14454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917020000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 273.2, "quote_volume": 24.09624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917080000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 439.7, "quote_volume": 38.78154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917140000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 76738.2, "quote_volume": 6776.04425, "trades": 23, "taker_buy_volume": 35247.5, "taker_buy_quote": 3112.44425}, {"ts": 1769917200000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 229.9, "quote_volume": 20.30017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917260000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 275.7, "quote_volume": 24.34996, "trades": 2, "taker_buy_volume": 56.5, "taker_buy_quote": 4.9946}, {"ts": 1769917320000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 43227.2, "quote_volume": 3821.29579, "trades": 12, "taker_buy_volume": 42937.4, "taker_buy_quote": 3795.67747}, {"ts": 1769917380000, "open": 0.0885, "high": 0.0886, "low": 0.0882, "close": 0.0882, "volume": 77924.1, "quote_volume": 6885.47863, "trades": 56, "taker_buy_volume": 5297.3, "taker_buy_quote": 468.83518}, {"ts": 1769917440000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 10660.8, "quote_volume": 941.32826, "trades": 10, "taker_buy_volume": 10172.9, "taker_buy_quote": 898.26707}, {"ts": 1769917500000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3373.2, "quote_volume": 297.85356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917560000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 21345.9, "quote_volume": 1885.96567, "trades": 25, "taker_buy_volume": 4851.1, "taker_buy_quote": 428.84742}, {"ts": 1769917620000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 3757.8, "quote_volume": 332.18159, "trades": 12, "taker_buy_volume": 3303.5, "taker_buy_quote": 292.04184}, {"ts": 1769917680000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 393.5, "quote_volume": 34.79445, "trades": 2, "taker_buy_volume": 90.5, "taker_buy_quote": 8.00925}, {"ts": 1769917740000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 16402.1, "quote_volume": 1449.94564, "trades": 17, "taker_buy_volume": 8900.4, "taker_buy_quote": 786.79536}, {"ts": 1769917800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 906.8, "quote_volume": 80.16112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917860000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1890.9, "quote_volume": 167.15556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917920000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 52604.2, "quote_volume": 4655.44861, "trades": 40, "taker_buy_volume": 11413.1, "taker_buy_quote": 1010.05935}, {"ts": 1769917980000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 514.3, "quote_volume": 45.49228, "trades": 2, "taker_buy_volume": 281.6, "taker_buy_quote": 24.9216}, {"ts": 1769918040000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 247.3, "quote_volume": 21.86132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918100000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 11278.7, "quote_volume": 996.89044, "trades": 19, "taker_buy_volume": 317.1, "taker_buy_quote": 28.03164}, {"ts": 1769918160000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 3493.3, "quote_volume": 308.78507, "trades": 7, "taker_buy_volume": 3266.8, "taker_buy_quote": 288.78512}, {"ts": 1769918220000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 30945.2, "quote_volume": 2735.55091, "trades": 16, "taker_buy_volume": 30421.9, "taker_buy_quote": 2689.33221}, {"ts": 1769918280000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 834.1, "quote_volume": 73.76389, "trades": 7, "taker_buy_volume": 294.5, "taker_buy_quote": 26.06325}, {"ts": 1769918340000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 35683.4, "quote_volume": 3157.86164, "trades": 69, "taker_buy_volume": 9280.7, "taker_buy_quote": 821.34195}, {"ts": 1769918400000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 550.2, "quote_volume": 48.64525, "trades": 4, "taker_buy_volume": 75.7, "taker_buy_quote": 6.69945}, {"ts": 1769918460000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 33877.1, "quote_volume": 2994.73564, "trades": 23, "taker_buy_volume": 21603.8, "taker_buy_quote": 1909.77592}, {"ts": 1769918520000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 11445.3, "quote_volume": 1011.76452, "trades": 12, "taker_buy_volume": 4468.4, "taker_buy_quote": 395.00656}, {"ts": 1769918580000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 4884.9, "quote_volume": 431.83176, "trades": 7, "taker_buy_volume": 4651.4, "taker_buy_quote": 411.19036}, {"ts": 1769918640000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 230.1, "quote_volume": 20.34084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918700000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 265.3, "quote_volume": 23.45252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918760000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2506.2, "quote_volume": 221.75772, "trades": 18, "taker_buy_volume": 2096.4, "taker_buy_quote": 185.5314}, {"ts": 1769918820000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 26069.8, "quote_volume": 2307.1057, "trades": 12, "taker_buy_volume": 1250.0, "taker_buy_quote": 110.625}, {"ts": 1769918880000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 26091.1, "quote_volume": 2306.96948, "trades": 26, "taker_buy_volume": 14207.0, "taker_buy_quote": 1256.41504}, {"ts": 1769918940000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 30355.5, "quote_volume": 2683.40366, "trades": 15, "taker_buy_volume": 24802.0, "taker_buy_quote": 2192.4968}, {"ts": 1769919000000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 709.7, "quote_volume": 62.73748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919060000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 323.5, "quote_volume": 28.5974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919120000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0886, "volume": 125258.3, "quote_volume": 11097.0462, "trades": 71, "taker_buy_volume": 47393.8, "taker_buy_quote": 4198.27184}, {"ts": 1769919180000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 298.8, "quote_volume": 26.4438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919240000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 32275.4, "quote_volume": 2856.34415, "trades": 24, "taker_buy_volume": 101.8, "taker_buy_quote": 9.0093}, {"ts": 1769919300000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 5509.3, "quote_volume": 487.96807, "trades": 11, "taker_buy_volume": 5029.3, "taker_buy_quote": 445.48807}, {"ts": 1769919360000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1703.8, "quote_volume": 150.76036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919420000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 87410.7, "quote_volume": 7739.68961, "trades": 49, "taker_buy_volume": 40264.9, "taker_buy_quote": 3563.62621}, {"ts": 1769919480000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 17040.6, "quote_volume": 1508.09092, "trades": 17, "taker_buy_volume": 91.2, "taker_buy_quote": 8.08032}, {"ts": 1769919540000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 43457.3, "quote_volume": 3845.96148, "trades": 14, "taker_buy_volume": 42948.3, "taker_buy_quote": 3800.94293}, {"ts": 1769919600000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 26925.6, "quote_volume": 2382.90656, "trades": 20, "taker_buy_volume": 1180.9, "taker_buy_quote": 104.50965}, {"ts": 1769919660000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 722.2, "quote_volume": 63.87866, "trades": 6, "taker_buy_volume": 361.8, "taker_buy_quote": 32.0193}, {"ts": 1769919720000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 29228.5, "quote_volume": 2586.67603, "trades": 12, "taker_buy_volume": 28766.3, "taker_buy_quote": 2545.81755}, {"ts": 1769919780000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2768.2, "quote_volume": 244.93888, "trades": 4, "taker_buy_volume": 2300.0, "taker_buy_quote": 203.55}, {"ts": 1769919840000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1484.2, "quote_volume": 131.20328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919900000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 152315.6, "quote_volume": 13446.29535, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919960000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 13634.5, "quote_volume": 1202.5629, "trades": 13, "taker_buy_volume": 13287.4, "taker_buy_quote": 1171.94868}, {"ts": 1769920020000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 559.3, "quote_volume": 49.36364, "trades": 2, "taker_buy_volume": 333.8, "taker_buy_quote": 29.47454}, {"ts": 1769920080000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 12416.0, "quote_volume": 1095.30406, "trades": 4, "taker_buy_volume": 2128.6, "taker_buy_quote": 187.95538}, {"ts": 1769920140000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 193558.6, "quote_volume": 17053.3362, "trades": 30, "taker_buy_volume": 73772.8, "taker_buy_quote": 6499.39617}, {"ts": 1769920200000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 314246.0, "quote_volume": 27705.23307, "trades": 63, "taker_buy_volume": 216984.9, "taker_buy_quote": 19136.21952}, {"ts": 1769920260000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 26763.0, "quote_volume": 2363.20118, "trades": 49, "taker_buy_volume": 6630.8, "taker_buy_quote": 585.52792}, {"ts": 1769920320000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 6063.7, "quote_volume": 535.42471, "trades": 13, "taker_buy_volume": 2072.3, "taker_buy_quote": 182.98409}, {"ts": 1769920380000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 23089.8, "quote_volume": 2038.92567, "trades": 24, "taker_buy_volume": 9502.9, "taker_buy_quote": 839.21919}, {"ts": 1769920440000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 212.9, "quote_volume": 18.77778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920500000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 3325.7, "quote_volume": 293.65931, "trades": 9, "taker_buy_volume": 2352.4, "taker_buy_quote": 207.71692}, {"ts": 1769920560000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 1097.7, "quote_volume": 97.00676, "trades": 2, "taker_buy_volume": 798.5, "taker_buy_quote": 70.5874}, {"ts": 1769920620000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 5646.9, "quote_volume": 498.62127, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920680000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 4455.1, "quote_volume": 393.83084, "trades": 17, "taker_buy_volume": 1083.4, "taker_buy_quote": 95.77256}, {"ts": 1769920740000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 57015.7, "quote_volume": 5045.8976, "trades": 27, "taker_buy_volume": 7997.6, "taker_buy_quote": 707.8213}, {"ts": 1769920800000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 526.6, "quote_volume": 46.55144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920860000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 44000.9, "quote_volume": 3889.71559, "trades": 19, "taker_buy_volume": 642.7, "taker_buy_quote": 56.87895}, {"ts": 1769920920000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 32976.4, "quote_volume": 2915.11376, "trades": 5, "taker_buy_volume": 32976.4, "taker_buy_quote": 2915.11376}, {"ts": 1769920980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 252.3, "quote_volume": 22.30332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921040000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2423.3, "quote_volume": 214.42945, "trades": 4, "taker_buy_volume": 2097.3, "taker_buy_quote": 185.61105}, {"ts": 1769921100000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 5484.9, "quote_volume": 485.41365, "trades": 17, "taker_buy_volume": 4966.5, "taker_buy_quote": 439.53525}, {"ts": 1769921160000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 63052.5, "quote_volume": 5580.12663, "trades": 11, "taker_buy_volume": 59606.9, "taker_buy_quote": 5275.21969}, {"ts": 1769921220000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 495.4, "quote_volume": 43.8429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921280000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 45533.6, "quote_volume": 4029.70124, "trades": 23, "taker_buy_volume": 18133.6, "taker_buy_quote": 1604.8236}, {"ts": 1769921340000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1390.3, "quote_volume": 123.04155, "trades": 5, "taker_buy_volume": 1079.1, "taker_buy_quote": 95.50035}, {"ts": 1769921400000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 468041.5, "quote_volume": 41344.65604, "trades": 69, "taker_buy_volume": 4906.0, "taker_buy_quote": 433.68133}, {"ts": 1769921460000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 203648.0, "quote_volume": 17982.07709, "trades": 26, "taker_buy_volume": 154504.6, "taker_buy_quote": 13642.75618}, {"ts": 1769921520000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 873184.8, "quote_volume": 77026.25164, "trades": 191, "taker_buy_volume": 306329.7, "taker_buy_quote": 27029.64429}, {"ts": 1769921580000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 10962.9, "quote_volume": 967.99941, "trades": 10, "taker_buy_volume": 4927.0, "taker_buy_quote": 435.0541}, {"ts": 1769921640000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 32398.4, "quote_volume": 2859.70436, "trades": 15, "taker_buy_volume": 21654.8, "taker_buy_quote": 1912.11884}, {"ts": 1769921700000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 291.5, "quote_volume": 25.7103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921760000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 76868.6, "quote_volume": 6787.60251, "trades": 62, "taker_buy_volume": 33935.8, "taker_buy_quote": 2996.64645}, {"ts": 1769921820000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 119204.5, "quote_volume": 10526.34826, "trades": 26, "taker_buy_volume": 102306.5, "taker_buy_quote": 9034.25486}, {"ts": 1769921880000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1305.7, "quote_volume": 115.16975, "trades": 4, "taker_buy_volume": 70.1, "taker_buy_quote": 6.18983}, {"ts": 1769921940000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 79415.2, "quote_volume": 7004.42064, "trades": 22, "taker_buy_volume": 3877.8, "taker_buy_quote": 342.02196}, {"ts": 1769922000000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 44555.1, "quote_volume": 3933.75005, "trades": 15, "taker_buy_volume": 44072.3, "taker_buy_quote": 3891.16709}, {"ts": 1769922060000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 58531.7, "quote_volume": 5162.46235, "trades": 14, "taker_buy_volume": 90.6, "taker_buy_quote": 7.99092}, {"ts": 1769922120000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 5663.7, "quote_volume": 499.49672, "trades": 9, "taker_buy_volume": 5247.5, "taker_buy_quote": 462.8295}, {"ts": 1769922180000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 306.6, "quote_volume": 27.01146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922240000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2268.4, "quote_volume": 200.12956, "trades": 10, "taker_buy_volume": 2011.9, "taker_buy_quote": 177.50626}, {"ts": 1769922300000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 478.9, "quote_volume": 42.27866, "trades": 2, "taker_buy_volume": 396.8, "taker_buy_quote": 35.03744}, {"ts": 1769922360000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 13514.8, "quote_volume": 1191.43783, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922420000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 95252.0, "quote_volume": 8391.68985, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922480000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 389221.7, "quote_volume": 34228.26752, "trades": 74, "taker_buy_volume": 62091.0, "taker_buy_quote": 5464.01936}, {"ts": 1769922540000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 143183.1, "quote_volume": 12600.08778, "trades": 21, "taker_buy_volume": 113710.8, "taker_buy_quote": 10006.5504}, {"ts": 1769922600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1637.8, "quote_volume": 144.29018, "trades": 7, "taker_buy_volume": 1421.2, "taker_buy_quote": 125.20772}, {"ts": 1769922660000, "open": 0.0882, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 243296.3, "quote_volume": 21475.79197, "trades": 56, "taker_buy_volume": 98473.3, "taker_buy_quote": 8697.24528}, {"ts": 1769922720000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 73232.1, "quote_volume": 6451.71864, "trades": 19, "taker_buy_volume": 49824.2, "taker_buy_quote": 4389.51202}, {"ts": 1769922780000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 83822.1, "quote_volume": 7384.76786, "trades": 18, "taker_buy_volume": 69686.0, "taker_buy_quote": 6139.37745}, {"ts": 1769922840000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5560.2, "quote_volume": 489.85362, "trades": 16, "taker_buy_volume": 4563.3, "taker_buy_quote": 402.02673}, {"ts": 1769922900000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 50262.0, "quote_volume": 4428.0822, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922960000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 5532.9, "quote_volume": 487.97091, "trades": 4, "taker_buy_volume": 5224.2, "taker_buy_quote": 460.77444}, {"ts": 1769923020000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 3569.0, "quote_volume": 314.54241, "trades": 9, "taker_buy_volume": 1135.1, "taker_buy_quote": 100.11582}, {"ts": 1769923080000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 4071.4, "quote_volume": 358.69034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 5561.1, "quote_volume": 490.48902, "trades": 12, "taker_buy_volume": 4410.0, "taker_buy_quote": 388.962}, {"ts": 1769923200000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 261675.3, "quote_volume": 23053.16376, "trades": 42, "taker_buy_volume": 37322.2, "taker_buy_quote": 3288.08582}, {"ts": 1769923260000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 13873.5, "quote_volume": 1220.868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923320000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 64764.1, "quote_volume": 5710.3979, "trades": 35, "taker_buy_volume": 55214.8, "taker_buy_quote": 4869.73953}, {"ts": 1769923380000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 72837.6, "quote_volume": 6431.44736, "trades": 28, "taker_buy_volume": 65771.2, "taker_buy_quote": 5807.59696}, {"ts": 1769923440000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 63468.8, "quote_volume": 5610.61548, "trades": 27, "taker_buy_volume": 40817.6, "taker_buy_quote": 3608.27584}, {"ts": 1769923500000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 45800.5, "quote_volume": 4049.28269, "trades": 15, "taker_buy_volume": 33613.9, "taker_buy_quote": 2972.0186}, {"ts": 1769923560000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 51193.7, "quote_volume": 4525.49163, "trades": 15, "taker_buy_volume": 10179.4, "taker_buy_quote": 899.85896}, {"ts": 1769923620000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 255.5, "quote_volume": 22.56065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923680000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2340.6, "quote_volume": 206.90904, "trades": 6, "taker_buy_volume": 2080.4, "taker_buy_quote": 183.90736}, {"ts": 1769923740000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 564.9, "quote_volume": 49.99365, "trades": 2, "taker_buy_volume": 564.9, "taker_buy_quote": 49.99365}, {"ts": 1769923800000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 64218.4, "quote_volume": 5677.01955, "trades": 22, "taker_buy_volume": 1253.0, "taker_buy_quote": 110.87819}, {"ts": 1769923860000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 88816.3, "quote_volume": 7853.08145, "trades": 32, "taker_buy_volume": 69867.8, "taker_buy_quote": 6178.06958}, {"ts": 1769923920000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 723.5, "quote_volume": 63.89524, "trades": 5, "taker_buy_volume": 101.9, "taker_buy_quote": 9.00796}, {"ts": 1769923980000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 1114.2, "quote_volume": 98.47235, "trades": 5, "taker_buy_volume": 884.9, "taker_buy_quote": 78.22516}, {"ts": 1769924040000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 10286.4, "quote_volume": 909.29356, "trades": 5, "taker_buy_volume": 10044.4, "taker_buy_quote": 887.92496}, {"ts": 1769924100000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 605.7, "quote_volume": 53.52168, "trades": 2, "taker_buy_volume": 383.7, "taker_buy_quote": 33.91908}, {"ts": 1769924160000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 102573.1, "quote_volume": 9057.18434, "trades": 21, "taker_buy_volume": 215.1, "taker_buy_quote": 18.99333}, {"ts": 1769924220000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 35208.2, "quote_volume": 3104.29637, "trades": 21, "taker_buy_volume": 440.6, "taker_buy_quote": 38.86092}, {"ts": 1769924280000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 22693.1, "quote_volume": 1999.18861, "trades": 14, "taker_buy_volume": 125.0, "taker_buy_quote": 11.0125}, {"ts": 1769924340000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 36581.3, "quote_volume": 3219.17486, "trades": 18, "taker_buy_volume": 204.6, "taker_buy_quote": 18.02526}, {"ts": 1769924400000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 19639.2, "quote_volume": 1729.2467, "trades": 12, "taker_buy_volume": 19208.7, "taker_buy_quote": 1691.3627}, {"ts": 1769924460000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 11117.1, "quote_volume": 979.39194, "trades": 7, "taker_buy_volume": 10871.4, "taker_buy_quote": 957.77034}, {"ts": 1769924520000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 34200.7, "quote_volume": 3009.64635, "trades": 13, "taker_buy_volume": 168.0, "taker_buy_quote": 14.8008}, {"ts": 1769924580000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 96991.1, "quote_volume": 8529.44163, "trades": 33, "taker_buy_volume": 49139.2, "taker_buy_quote": 4323.2476}, {"ts": 1769924640000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 77364.3, "quote_volume": 6796.33601, "trades": 53, "taker_buy_volume": 8821.1, "taker_buy_quote": 775.37469}, {"ts": 1769924700000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 22155.4, "quote_volume": 1945.76122, "trades": 11, "taker_buy_volume": 21850.4, "taker_buy_quote": 1918.98222}, {"ts": 1769924760000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 922.3, "quote_volume": 81.03596, "trades": 5, "taker_buy_volume": 580.2, "taker_buy_quote": 50.99958}, {"ts": 1769924820000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 3381.1, "quote_volume": 296.86058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924880000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 225.3, "quote_volume": 19.78134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924940000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1451.8, "quote_volume": 127.46804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925000000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 312743.7, "quote_volume": 27465.09237, "trades": 38, "taker_buy_volume": 179888.6, "taker_buy_quote": 15800.23209}, {"ts": 1769925060000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 1732.0, "quote_volume": 152.26553, "trades": 4, "taker_buy_volume": 227.3, "taker_buy_quote": 20.0024}, {"ts": 1769925120000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 5367.7, "quote_volume": 471.83869, "trades": 7, "taker_buy_volume": 178.6, "taker_buy_quote": 15.7168}, {"ts": 1769925180000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2911.4, "quote_volume": 255.98045, "trades": 4, "taker_buy_volume": 683.9, "taker_buy_quote": 60.1832}, {"ts": 1769925240000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 309.8, "quote_volume": 27.23142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925300000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 560.2, "quote_volume": 49.27226, "trades": 3, "taker_buy_volume": 306.8, "taker_buy_quote": 26.9984}, {"ts": 1769925360000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 381.5, "quote_volume": 33.53385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925420000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1190.1, "quote_volume": 104.63819, "trades": 3, "taker_buy_volume": 284.0, "taker_buy_quote": 24.992}, {"ts": 1769925480000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 211.4, "quote_volume": 18.58206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1332.4, "quote_volume": 117.11796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925600000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 50863.1, "quote_volume": 4475.97097, "trades": 18, "taker_buy_volume": 44310.2, "taker_buy_quote": 3899.31577}, {"ts": 1769925660000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 19604.8, "quote_volume": 1725.29596, "trades": 16, "taker_buy_volume": 735.6, "taker_buy_quote": 64.80636}, {"ts": 1769925720000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 22984.7, "quote_volume": 2022.6536, "trades": 13, "taker_buy_volume": 9611.0, "taker_buy_quote": 845.768}, {"ts": 1769925780000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 183146.2, "quote_volume": 16116.33128, "trades": 42, "taker_buy_volume": 63277.5, "taker_buy_quote": 5568.42}, {"ts": 1769925840000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 291.9, "quote_volume": 25.65801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925900000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 8543.3, "quote_volume": 751.78416, "trades": 6, "taker_buy_volume": 8280.9, "taker_buy_quote": 728.7192}, {"ts": 1769925960000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 9910.5, "quote_volume": 873.12412, "trades": 11, "taker_buy_volume": 9617.4, "taker_buy_quote": 847.30201}, {"ts": 1769926020000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 61718.8, "quote_volume": 5437.47702, "trades": 26, "taker_buy_volume": 15582.3, "taker_buy_quote": 1372.87662}, {"ts": 1769926080000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 1828.2, "quote_volume": 161.07211, "trades": 7, "taker_buy_volume": 1296.8, "taker_buy_quote": 114.25577}, {"ts": 1769926140000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 31053.8, "quote_volume": 2738.94516, "trades": 16, "taker_buy_volume": 30790.9, "taker_buy_quote": 2715.75738}, {"ts": 1769926200000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 45698.2, "quote_volume": 4038.57445, "trades": 14, "taker_buy_volume": 45360.9, "taker_buy_quote": 4008.79086}, {"ts": 1769926260000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 310.4, "quote_volume": 27.40832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926320000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 261.9, "quote_volume": 23.12577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926380000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 32519.2, "quote_volume": 2875.13401, "trades": 27, "taker_buy_volume": 14506.0, "taker_buy_quote": 1282.78991}, {"ts": 1769926440000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 8581.1, "quote_volume": 758.56229, "trades": 17, "taker_buy_volume": 4423.6, "taker_buy_quote": 391.04624}, {"ts": 1769926500000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 31005.2, "quote_volume": 2743.93402, "trades": 12, "taker_buy_volume": 30743.4, "taker_buy_quote": 2720.7909}, {"ts": 1769926560000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 78974.7, "quote_volume": 6989.26632, "trades": 36, "taker_buy_volume": 53307.0, "taker_buy_quote": 4717.7703}, {"ts": 1769926620000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 743.5, "quote_volume": 65.75364, "trades": 3, "taker_buy_volume": 282.4, "taker_buy_quote": 24.9924}, {"ts": 1769926680000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 2514.8, "quote_volume": 222.50662, "trades": 11, "taker_buy_volume": 1803.6, "taker_buy_quote": 159.6186}, {"ts": 1769926740000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 303247.1, "quote_volume": 26866.55298, "trades": 72, "taker_buy_volume": 232609.5, "taker_buy_quote": 20608.17356}, {"ts": 1769926800000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 189383.5, "quote_volume": 16758.86647, "trades": 43, "taker_buy_volume": 28925.4, "taker_buy_quote": 2559.8979}, {"ts": 1769926860000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 27427.2, "quote_volume": 2427.28176, "trades": 11, "taker_buy_volume": 20297.0, "taker_buy_quote": 1796.2845}, {"ts": 1769926920000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 18950.0, "quote_volume": 1677.075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926980000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 94564.5, "quote_volume": 8368.95825, "trades": 22, "taker_buy_volume": 70360.7, "taker_buy_quote": 6226.92195}, {"ts": 1769927040000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 22023.1, "quote_volume": 1950.8961, "trades": 12, "taker_buy_volume": 20068.2, "taker_buy_quote": 1777.88745}, {"ts": 1769927100000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 267.5, "quote_volume": 23.647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927160000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 4383.2, "quote_volume": 387.47488, "trades": 10, "taker_buy_volume": 2260.0, "taker_buy_quote": 199.784}, {"ts": 1769927220000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 1332.4, "quote_volume": 117.68261, "trades": 8, "taker_buy_volume": 316.9, "taker_buy_quote": 28.01396}, {"ts": 1769927280000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 48282.7, "quote_volume": 4263.34229, "trades": 17, "taker_buy_volume": 399.6, "taker_buy_quote": 35.30537}, {"ts": 1769927340000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 6751.8, "quote_volume": 596.1511, "trades": 10, "taker_buy_volume": 6423.4, "taker_buy_quote": 567.18622}, {"ts": 1769927400000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 40687.7, "quote_volume": 3592.7624, "trades": 15, "taker_buy_volume": 40431.0, "taker_buy_quote": 3570.09579}, {"ts": 1769927460000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 679.7, "quote_volume": 60.03123, "trades": 5, "taker_buy_volume": 137.2, "taker_buy_quote": 12.12848}, {"ts": 1769927520000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 7516.9, "quote_volume": 663.76724, "trades": 7, "taker_buy_volume": 249.7, "taker_buy_quote": 22.07348}, {"ts": 1769927580000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 35194.1, "quote_volume": 3107.63903, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927640000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 26308.8, "quote_volume": 2320.41386, "trades": 12, "taker_buy_volume": 102.2, "taker_buy_quote": 9.01404}, {"ts": 1769927700000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 21084.7, "quote_volume": 1857.64196, "trades": 9, "taker_buy_volume": 798.9, "taker_buy_quote": 70.46298}, {"ts": 1769927760000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 76230.8, "quote_volume": 6708.5349, "trades": 31, "taker_buy_volume": 102.4, "taker_buy_quote": 9.0112}, {"ts": 1769927820000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 81637.9, "quote_volume": 7180.55097, "trades": 44, "taker_buy_volume": 31364.8, "taker_buy_quote": 2757.64555}, {"ts": 1769927880000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 102125.6, "quote_volume": 8959.58097, "trades": 61, "taker_buy_volume": 37456.0, "taker_buy_quote": 3286.12395}, {"ts": 1769927940000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 20131.5, "quote_volume": 1767.52406, "trades": 21, "taker_buy_volume": 8790.4, "taker_buy_quote": 771.79712}, {"ts": 1769928000000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 6294.8, "quote_volume": 552.79051, "trades": 6, "taker_buy_volume": 1070.7, "taker_buy_quote": 94.11453}, {"ts": 1769928060000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 1938.0, "quote_volume": 170.20276, "trades": 8, "taker_buy_volume": 463.6, "taker_buy_quote": 40.75044}, {"ts": 1769928120000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 14839.7, "quote_volume": 1304.36137, "trades": 16, "taker_buy_volume": 7023.0, "taker_buy_quote": 617.3217}, {"ts": 1769928180000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 2234.4, "quote_volume": 196.34123, "trades": 13, "taker_buy_volume": 1609.1, "taker_buy_quote": 141.43989}, {"ts": 1769928240000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 3251.8, "quote_volume": 285.86392, "trades": 19, "taker_buy_volume": 1387.3, "taker_buy_quote": 121.97437}, {"ts": 1769928300000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 4672.3, "quote_volume": 410.64985, "trades": 11, "taker_buy_volume": 2844.1, "taker_buy_quote": 249.99639}, {"ts": 1769928360000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 15627.0, "quote_volume": 1372.06313, "trades": 13, "taker_buy_volume": 227.9, "taker_buy_quote": 20.02215}, {"ts": 1769928420000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 600.5, "quote_volume": 52.70216, "trades": 3, "taker_buy_volume": 383.1, "taker_buy_quote": 33.63618}, {"ts": 1769928480000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 35863.2, "quote_volume": 3149.67695, "trades": 30, "taker_buy_volume": 28827.0, "taker_buy_quote": 2531.26226}, {"ts": 1769928540000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 10210.4, "quote_volume": 897.26333, "trades": 31, "taker_buy_volume": 5961.5, "taker_buy_quote": 524.01585}, {"ts": 1769928600000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 41757.2, "quote_volume": 3670.44112, "trades": 18, "taker_buy_volume": 180.3, "taker_buy_quote": 15.84837}, {"ts": 1769928660000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 4507.5, "quote_volume": 396.14475, "trades": 21, "taker_buy_volume": 2601.3, "taker_buy_quote": 228.65427}, {"ts": 1769928720000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 3038.9, "quote_volume": 267.04295, "trades": 5, "taker_buy_volume": 2275.3, "taker_buy_quote": 199.99887}, {"ts": 1769928780000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 231.7, "quote_volume": 20.34326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928840000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2809.4, "quote_volume": 246.66532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928900000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 398.8, "quote_volume": 35.01464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928960000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 53742.7, "quote_volume": 4726.41896, "trades": 25, "taker_buy_volume": 28191.0, "taker_buy_quote": 2480.45687}, {"ts": 1769929020000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 41256.8, "quote_volume": 3626.41806, "trades": 10, "taker_buy_volume": 40710.2, "taker_buy_quote": 3578.42658}, {"ts": 1769929080000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 39208.5, "quote_volume": 3442.49072, "trades": 20, "taker_buy_volume": 1194.6, "taker_buy_quote": 104.88588}, {"ts": 1769929140000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 2235.6, "quote_volume": 196.37611, "trades": 8, "taker_buy_volume": 904.3, "taker_buy_quote": 79.48797}, {"ts": 1769929200000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 3449.0, "quote_volume": 303.08125, "trades": 5, "taker_buy_volume": 2590.5, "taker_buy_quote": 227.70495}, {"ts": 1769929260000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 1089.0, "quote_volume": 95.70132, "trades": 3, "taker_buy_volume": 871.2, "taker_buy_quote": 76.57848}, {"ts": 1769929320000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 659.8, "quote_volume": 57.96528, "trades": 2, "taker_buy_volume": 348.4, "taker_buy_quote": 30.62436}, {"ts": 1769929380000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 20420.5, "quote_volume": 1793.96195, "trades": 3, "taker_buy_volume": 10420.5, "taker_buy_quote": 915.96195}, {"ts": 1769929440000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 31430.7, "quote_volume": 2759.54553, "trades": 32, "taker_buy_volume": 10848.6, "taker_buy_quote": 952.51734}, {"ts": 1769929500000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1484.1, "quote_volume": 130.30398, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929560000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 20353.1, "quote_volume": 1786.59544, "trades": 21, "taker_buy_volume": 3478.4, "taker_buy_quote": 305.40352}, {"ts": 1769929620000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 8742.1, "quote_volume": 766.66547, "trades": 20, "taker_buy_volume": 91.2, "taker_buy_quote": 8.00736}, {"ts": 1769929680000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 29292.4, "quote_volume": 2568.87641, "trades": 34, "taker_buy_volume": 20256.4, "taker_buy_quote": 1777.22036}, {"ts": 1769929740000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 6842.3, "quote_volume": 601.33586, "trades": 25, "taker_buy_volume": 2136.7, "taker_buy_quote": 187.82503}, {"ts": 1769929800000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 40893.1, "quote_volume": 3600.34956, "trades": 32, "taker_buy_volume": 33128.9, "taker_buy_quote": 2917.13754}, {"ts": 1769929860000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 26030.1, "quote_volume": 2288.09088, "trades": 50, "taker_buy_volume": 7169.2, "taker_buy_quote": 630.29288}, {"ts": 1769929920000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 51227.6, "quote_volume": 4501.20372, "trades": 32, "taker_buy_volume": 7842.7, "taker_buy_quote": 689.37333}, {"ts": 1769929980000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 66940.1, "quote_volume": 5888.38971, "trades": 56, "taker_buy_volume": 63195.4, "taker_buy_quote": 5558.97324}, {"ts": 1769930040000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 4198.9, "quote_volume": 369.32869, "trades": 24, "taker_buy_volume": 2666.4, "taker_buy_quote": 234.57361}, {"ts": 1769930100000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 7203.5, "quote_volume": 632.47877, "trades": 17, "taker_buy_volume": 3787.0, "taker_buy_quote": 332.52194}, {"ts": 1769930160000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 32124.8, "quote_volume": 2820.52713, "trades": 23, "taker_buy_volume": 7889.1, "taker_buy_quote": 692.66298}, {"ts": 1769930220000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 63791.4, "quote_volume": 5605.61121, "trades": 22, "taker_buy_volume": 41150.3, "taker_buy_quote": 3617.11137}, {"ts": 1769930280000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 11435.1, "quote_volume": 1002.92004, "trades": 9, "taker_buy_volume": 114.0, "taker_buy_quote": 10.0092}, {"ts": 1769930340000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 47725.2, "quote_volume": 4186.76829, "trades": 34, "taker_buy_volume": 20800.6, "taker_buy_quote": 1825.51206}, {"ts": 1769930400000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 7353.3, "quote_volume": 645.51768, "trades": 19, "taker_buy_volume": 2443.9, "taker_buy_quote": 214.47236}, {"ts": 1769930460000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 11106.8, "quote_volume": 975.14865, "trades": 7, "taker_buy_volume": 2157.7, "taker_buy_quote": 189.44606}, {"ts": 1769930520000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 616.9, "quote_volume": 54.11353, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 10.0092}, {"ts": 1769930580000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 543.3, "quote_volume": 47.64741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930640000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 427.7, "quote_volume": 37.52068, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 10.00042}, {"ts": 1769930700000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 46605.6, "quote_volume": 4085.16636, "trades": 32, "taker_buy_volume": 20265.5, "taker_buy_quote": 1777.28435}, {"ts": 1769930760000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 625.4, "quote_volume": 54.91012, "trades": 2, "taker_buy_volume": 625.4, "taker_buy_quote": 54.91012}, {"ts": 1769930820000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 4665.5, "quote_volume": 409.39162, "trades": 7, "taker_buy_volume": 2272.7, "taker_buy_quote": 199.54306}, {"ts": 1769930880000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 39914.4, "quote_volume": 3504.43587, "trades": 20, "taker_buy_volume": 4358.7, "taker_buy_quote": 382.69386}, {"ts": 1769930940000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 18179.2, "quote_volume": 1594.35345, "trades": 20, "taker_buy_volume": 1375.9, "taker_buy_quote": 120.70404}, {"ts": 1769931000000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 60480.5, "quote_volume": 5304.1184, "trades": 30, "taker_buy_volume": 55309.6, "taker_buy_quote": 4850.67484}, {"ts": 1769931060000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 44275.7, "quote_volume": 3882.90709, "trades": 16, "taker_buy_volume": 42847.5, "taker_buy_quote": 3757.78424}, {"ts": 1769931120000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 22716.8, "quote_volume": 1995.54814, "trades": 23, "taker_buy_volume": 17629.5, "taker_buy_quote": 1548.8832}, {"ts": 1769931180000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 10701.5, "quote_volume": 938.52155, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931240000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 3424.8, "quote_volume": 300.30039, "trades": 20, "taker_buy_volume": 1322.8, "taker_buy_quote": 116.03115}, {"ts": 1769931300000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 95592.1, "quote_volume": 8392.26957, "trades": 40, "taker_buy_volume": 36858.9, "taker_buy_quote": 3235.52487}, {"ts": 1769931360000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 50121.0, "quote_volume": 4405.59452, "trades": 41, "taker_buy_volume": 14056.0, "taker_buy_quote": 1235.5563}, {"ts": 1769931420000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 249.8, "quote_volume": 21.93244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931480000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 12003.1, "quote_volume": 1055.52959, "trades": 9, "taker_buy_volume": 11780.7, "taker_buy_quote": 1036.00287}, {"ts": 1769931540000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 63863.5, "quote_volume": 5613.60165, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769931600000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0883, "volume": 299535.7, "quote_volume": 26408.86847, "trades": 117, "taker_buy_volume": 182965.3, "taker_buy_quote": 16129.84695}, {"ts": 1769931660000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0885, "volume": 261723.0, "quote_volume": 23152.80701, "trades": 112, "taker_buy_volume": 241575.8, "taker_buy_quote": 21370.73468}, {"ts": 1769931720000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 19512.1, "quote_volume": 1724.82015, "trades": 27, "taker_buy_volume": 4060.8, "taker_buy_quote": 358.97472}, {"ts": 1769931780000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 24041.0, "quote_volume": 2122.83824, "trades": 36, "taker_buy_volume": 17036.5, "taker_buy_quote": 1504.32295}, {"ts": 1769931840000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 13430.7, "quote_volume": 1187.36464, "trades": 17, "taker_buy_volume": 7518.4, "taker_buy_quote": 664.72766}, {"ts": 1769931900000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 9725.5, "quote_volume": 859.55068, "trades": 12, "taker_buy_volume": 1131.2, "taker_buy_quote": 99.99808}, {"ts": 1769931960000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 17034.9, "quote_volume": 1504.18167, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932020000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1436.9, "quote_volume": 126.7651, "trades": 7, "taker_buy_volume": 305.2, "taker_buy_quote": 26.94916}, {"ts": 1769932080000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 18336.6, "quote_volume": 1617.25872, "trades": 27, "taker_buy_volume": 5281.0, "taker_buy_quote": 465.7842}, {"ts": 1769932140000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 1543.5, "quote_volume": 136.00165, "trades": 5, "taker_buy_volume": 193.0, "taker_buy_quote": 17.0226}, {"ts": 1769932200000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 46992.0, "quote_volume": 4140.07805, "trades": 29, "taker_buy_volume": 31487.6, "taker_buy_quote": 2774.14041}, {"ts": 1769932260000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 141884.5, "quote_volume": 12514.00821, "trades": 36, "taker_buy_volume": 49589.0, "taker_buy_quote": 4373.76112}, {"ts": 1769932320000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 566.5, "quote_volume": 49.92871, "trades": 4, "taker_buy_volume": 200.6, "taker_buy_quote": 17.69292}, {"ts": 1769932380000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 829.9, "quote_volume": 73.1539, "trades": 7, "taker_buy_volume": 397.1, "taker_buy_quote": 35.02422}, {"ts": 1769932440000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 25683.4, "quote_volume": 2262.67458, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 18369.7, "quote_volume": 1616.5336, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932560000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 355.6, "quote_volume": 31.25724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932620000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 24392.6, "quote_volume": 2144.14758, "trades": 27, "taker_buy_volume": 17309.2, "taker_buy_quote": 1521.51672}, {"ts": 1769932680000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 6822.6, "quote_volume": 599.65733, "trades": 12, "taker_buy_volume": 6149.9, "taker_buy_quote": 540.57621}, {"ts": 1769932740000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 8379.7, "quote_volume": 736.54891, "trades": 10, "taker_buy_volume": 6455.3, "taker_buy_quote": 567.42087}, {"ts": 1769932800000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 47573.7, "quote_volume": 4181.69755, "trades": 16, "taker_buy_volume": 42906.1, "taker_buy_quote": 3771.44619}, {"ts": 1769932860000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 8710.9, "quote_volume": 766.4323, "trades": 14, "taker_buy_volume": 8408.9, "taker_buy_quote": 739.8865}, {"ts": 1769932920000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 47297.0, "quote_volume": 4162.09352, "trades": 31, "taker_buy_volume": 18905.2, "taker_buy_quote": 1663.6576}, {"ts": 1769932980000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 3158.9, "quote_volume": 277.66731, "trades": 19, "taker_buy_volume": 1151.8, "taker_buy_quote": 101.24322}, {"ts": 1769933040000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 7935.7, "quote_volume": 697.623, "trades": 14, "taker_buy_volume": 7645.2, "taker_buy_quote": 672.08805}, {"ts": 1769933100000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 10189.0, "quote_volume": 895.80979, "trades": 12, "taker_buy_volume": 8742.0, "taker_buy_quote": 768.61849}, {"ts": 1769933160000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2710.1, "quote_volume": 238.46724, "trades": 6, "taker_buy_volume": 2494.5, "taker_buy_quote": 219.516}, {"ts": 1769933220000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2364.3, "quote_volume": 208.01318, "trades": 4, "taker_buy_volume": 1912.1, "taker_buy_quote": 168.2648}, {"ts": 1769933280000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 15278.4, "quote_volume": 1344.46776, "trades": 11, "taker_buy_volume": 14964.0, "taker_buy_quote": 1316.832}, {"ts": 1769933340000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 1442.9, "quote_volume": 126.94459, "trades": 2, "taker_buy_volume": 1136.8, "taker_buy_quote": 100.0384}, {"ts": 1769933400000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 70683.5, "quote_volume": 6220.178, "trades": 26, "taker_buy_volume": 30789.4, "taker_buy_quote": 2709.4972}, {"ts": 1769933460000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 197538.9, "quote_volume": 17383.44022, "trades": 29, "taker_buy_volume": 43496.7, "taker_buy_quote": 3827.72662}, {"ts": 1769933520000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 45491.3, "quote_volume": 4003.24007, "trades": 7, "taker_buy_volume": 56.7, "taker_buy_quote": 4.99527}, {"ts": 1769933580000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 59864.7, "quote_volume": 5272.53975, "trades": 17, "taker_buy_volume": 44461.5, "taker_buy_quote": 3917.05815}, {"ts": 1769933640000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 58567.2, "quote_volume": 5153.92201, "trades": 41, "taker_buy_volume": 25203.5, "taker_buy_quote": 2217.91641}, {"ts": 1769933700000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 13512.4, "quote_volume": 1189.0912, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933760000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 25782.3, "quote_volume": 2266.27757, "trades": 28, "taker_buy_volume": 16586.0, "taker_buy_quote": 1457.9228}, {"ts": 1769933820000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 483.5, "quote_volume": 42.5256, "trades": 3, "taker_buy_volume": 259.5, "taker_buy_quote": 22.836}, {"ts": 1769933880000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 144986.4, "quote_volume": 12758.76659, "trades": 32, "taker_buy_volume": 11105.9, "taker_buy_quote": 977.3192}, {"ts": 1769933940000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2963.4, "quote_volume": 260.7792, "trades": 13, "taker_buy_volume": 1111.2, "taker_buy_quote": 97.7856}, {"ts": 1769934000000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 83522.4, "quote_volume": 7349.88395, "trades": 22, "taker_buy_volume": 42768.1, "taker_buy_quote": 3763.5928}, {"ts": 1769934060000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 32149.1, "quote_volume": 2829.09353, "trades": 21, "taker_buy_volume": 24993.5, "taker_buy_quote": 2199.428}, {"ts": 1769934120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 18537.6, "quote_volume": 1631.3088, "trades": 10, "taker_buy_volume": 4251.1, "taker_buy_quote": 374.0968}, {"ts": 1769934180000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 143264.3, "quote_volume": 12603.92371, "trades": 66, "taker_buy_volume": 77967.3, "taker_buy_quote": 6858.08512}, {"ts": 1769934240000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 573.5, "quote_volume": 50.468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934300000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 7073.0, "quote_volume": 621.91829, "trades": 21, "taker_buy_volume": 3102.8, "taker_buy_quote": 273.03729}, {"ts": 1769934360000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 220.6, "quote_volume": 19.36868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934420000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 21662.5, "quote_volume": 1902.75715, "trades": 31, "taker_buy_volume": 11701.2, "taker_buy_quote": 1028.15501}, {"ts": 1769934480000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 826.4, "quote_volume": 72.66912, "trades": 9, "taker_buy_volume": 285.6, "taker_buy_quote": 25.1328}, {"ts": 1769934540000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 45081.3, "quote_volume": 3967.11873, "trades": 29, "taker_buy_volume": 16419.7, "taker_buy_quote": 1444.9336}, {"ts": 1769934600000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 31417.8, "quote_volume": 2764.73446, "trades": 20, "taker_buy_volume": 1140.4, "taker_buy_quote": 100.3552}, {"ts": 1769934660000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 480.7, "quote_volume": 42.25353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934720000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 477.3, "quote_volume": 41.97171, "trades": 2, "taker_buy_volume": 170.4, "taker_buy_quote": 14.9952}, {"ts": 1769934780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 1361.4, "quote_volume": 119.66706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934840000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 1708.7, "quote_volume": 150.23282, "trades": 4, "taker_buy_volume": 380.9, "taker_buy_quote": 33.5192}, {"ts": 1769934900000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 86459.1, "quote_volume": 7615.2944, "trades": 45, "taker_buy_volume": 57307.0, "taker_buy_quote": 5044.10294}, {"ts": 1769934960000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 1927.2, "quote_volume": 169.99036, "trades": 9, "taker_buy_volume": 1192.9, "taker_buy_quote": 105.2251}, {"ts": 1769935020000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 44819.0, "quote_volume": 3953.80187, "trades": 20, "taker_buy_volume": 6210.9, "taker_buy_quote": 548.55727}, {"ts": 1769935080000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 27593.3, "quote_volume": 2441.299, "trades": 35, "taker_buy_volume": 27076.4, "taker_buy_quote": 2395.58389}, {"ts": 1769935140000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 44849.9, "quote_volume": 3969.43028, "trades": 40, "taker_buy_volume": 31952.0, "taker_buy_quote": 2827.96613}, {"ts": 1769935200000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 12832.8, "quote_volume": 1136.83312, "trades": 16, "taker_buy_volume": 12502.1, "taker_buy_quote": 1107.56617}, {"ts": 1769935260000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 473.6, "quote_volume": 41.9136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935320000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 36008.2, "quote_volume": 3186.7257, "trades": 14, "taker_buy_volume": 35393.1, "taker_buy_quote": 3132.28935}, {"ts": 1769935380000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2777.1, "quote_volume": 246.02689, "trades": 10, "taker_buy_volume": 2535.4, "taker_buy_quote": 224.63644}, {"ts": 1769935440000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 9128.2, "quote_volume": 808.72867, "trades": 19, "taker_buy_volume": 8829.7, "taker_buy_quote": 782.31142}, {"ts": 1769935500000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 44771.3, "quote_volume": 3958.16538, "trades": 37, "taker_buy_volume": 1185.6, "taker_buy_quote": 105.01729}, {"ts": 1769935560000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 4272.8, "quote_volume": 377.40319, "trades": 6, "taker_buy_volume": 1149.5, "taker_buy_quote": 101.6158}, {"ts": 1769935620000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 254.1, "quote_volume": 22.43703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935680000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 90931.3, "quote_volume": 8022.02492, "trades": 49, "taker_buy_volume": 1599.0, "taker_buy_quote": 141.0318}, {"ts": 1769935740000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2661.5, "quote_volume": 234.9708, "trades": 5, "taker_buy_volume": 2265.0, "taker_buy_quote": 199.9995}, {"ts": 1769935800000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1510.3, "quote_volume": 133.18392, "trades": 6, "taker_buy_volume": 1264.9, "taker_buy_quote": 111.56418}, {"ts": 1769935860000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 11592.3, "quote_volume": 1022.44086, "trades": 32, "taker_buy_volume": 10979.2, "taker_buy_quote": 968.36544}, {"ts": 1769935920000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 4471.7, "quote_volume": 394.36968, "trades": 9, "taker_buy_volume": 1274.7, "taker_buy_quote": 112.42854}, {"ts": 1769935980000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 23089.6, "quote_volume": 2034.20262, "trades": 16, "taker_buy_volume": 574.5, "taker_buy_quote": 50.6524}, {"ts": 1769936040000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 3676.6, "quote_volume": 323.80566, "trades": 10, "taker_buy_volume": 1360.1, "taker_buy_quote": 119.82481}, {"ts": 1769936100000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 981.8, "quote_volume": 86.40749, "trades": 7, "taker_buy_volume": 90.9, "taker_buy_quote": 8.00829}, {"ts": 1769936160000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 38767.9, "quote_volume": 3415.36347, "trades": 10, "taker_buy_volume": 37509.3, "taker_buy_quote": 3304.56933}, {"ts": 1769936220000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 13292.8, "quote_volume": 1171.59568, "trades": 12, "taker_buy_volume": 5000.0, "taker_buy_quote": 441.0}, {"ts": 1769936280000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 984.3, "quote_volume": 86.64574, "trades": 8, "taker_buy_volume": 273.4, "taker_buy_quote": 24.08654}, {"ts": 1769936340000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1274.3, "quote_volume": 112.17152, "trades": 10, "taker_buy_volume": 331.2, "taker_buy_quote": 29.17872}, {"ts": 1769936400000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 335182.5, "quote_volume": 29483.72278, "trades": 47, "taker_buy_volume": 87279.1, "taker_buy_quote": 7680.5608}, {"ts": 1769936460000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 34361.9, "quote_volume": 3020.41101, "trades": 16, "taker_buy_volume": 1039.6, "taker_buy_quote": 91.38084}, {"ts": 1769936520000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 11531.9, "quote_volume": 1013.68598, "trades": 17, "taker_buy_volume": 5465.4, "taker_buy_quote": 480.44063}, {"ts": 1769936580000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2778.5, "quote_volume": 244.23659, "trades": 3, "taker_buy_volume": 64.4, "taker_buy_quote": 5.6672}, {"ts": 1769936640000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 14008.3, "quote_volume": 1232.41177, "trades": 24, "taker_buy_volume": 2707.0, "taker_buy_quote": 238.2251}, {"ts": 1769936700000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 6169.3, "quote_volume": 543.48274, "trades": 12, "taker_buy_volume": 1673.2, "taker_buy_quote": 147.40892}, {"ts": 1769936760000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 25127.2, "quote_volume": 2213.42544, "trades": 10, "taker_buy_volume": 15676.5, "taker_buy_quote": 1381.09965}, {"ts": 1769936820000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 23224.3, "quote_volume": 2045.04083, "trades": 25, "taker_buy_volume": 7004.1, "taker_buy_quote": 617.06121}, {"ts": 1769936880000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 5888.9, "quote_volume": 518.18779, "trades": 8, "taker_buy_volume": 4534.3, "taker_buy_quote": 399.0184}, {"ts": 1769936940000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2831.8, "quote_volume": 249.21529, "trades": 12, "taker_buy_volume": 1369.4, "taker_buy_quote": 120.52409}, {"ts": 1769937000000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1286.9, "quote_volume": 113.2472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937060000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 1514.0, "quote_volume": 133.35385, "trades": 3, "taker_buy_volume": 1218.5, "taker_buy_quote": 107.34985}, {"ts": 1769937120000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 23456.9, "quote_volume": 2064.2072, "trades": 34, "taker_buy_volume": 10035.8, "taker_buy_quote": 883.1504}, {"ts": 1769937180000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 9027.4, "quote_volume": 794.37855, "trades": 7, "taker_buy_volume": 8700.9, "taker_buy_quote": 765.6792}, {"ts": 1769937240000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 1571.8, "quote_volume": 138.28257, "trades": 4, "taker_buy_volume": 1213.5, "taker_buy_quote": 106.788}, {"ts": 1769937300000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 64969.4, "quote_volume": 5710.78287, "trades": 23, "taker_buy_volume": 25027.2, "taker_buy_quote": 2199.89088}, {"ts": 1769937360000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 127022.9, "quote_volume": 11155.20021, "trades": 36, "taker_buy_volume": 78225.0, "taker_buy_quote": 6870.65459}, {"ts": 1769937420000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 23642.3, "quote_volume": 2078.12327, "trades": 9, "taker_buy_volume": 1004.0, "taker_buy_quote": 88.2516}, {"ts": 1769937480000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 281.5, "quote_volume": 24.7157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937540000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 100518.1, "quote_volume": 8822.91591, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937600000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 72735.8, "quote_volume": 6386.20324, "trades": 21, "taker_buy_volume": 28512.9, "taker_buy_quote": 2503.43262}, {"ts": 1769937660000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 8166.2, "quote_volume": 716.17574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937720000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 35037.8, "quote_volume": 3072.82756, "trades": 36, "taker_buy_volume": 6764.0, "taker_buy_quote": 593.2153}, {"ts": 1769937780000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 32068.9, "quote_volume": 2812.44253, "trades": 6, "taker_buy_volume": 32068.9, "taker_buy_quote": 2812.44253}, {"ts": 1769937840000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1493.9, "quote_volume": 130.98373, "trades": 6, "taker_buy_volume": 1180.9, "taker_buy_quote": 103.56493}, {"ts": 1769937900000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 23729.1, "quote_volume": 2081.04207, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937960000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 50190.2, "quote_volume": 4396.67408, "trades": 20, "taker_buy_volume": 125.6, "taker_buy_quote": 11.01512}, {"ts": 1769938020000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 12503.3, "quote_volume": 1094.24641, "trades": 11, "taker_buy_volume": 2076.6, "taker_buy_quote": 181.91016}, {"ts": 1769938080000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3485.5, "quote_volume": 305.30407, "trades": 2, "taker_buy_volume": 3228.2, "taker_buy_quote": 282.79032}, {"ts": 1769938140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 917.3, "quote_volume": 80.26375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938200000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 366.9, "quote_volume": 32.10375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938260000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 73992.0, "quote_volume": 6486.00019, "trades": 40, "taker_buy_volume": 73767.5, "taker_buy_quote": 6466.35644}, {"ts": 1769938320000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 838.6, "quote_volume": 73.60222, "trades": 2, "taker_buy_volume": 570.0, "taker_buy_quote": 50.046}, {"ts": 1769938380000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 111868.9, "quote_volume": 9832.10547, "trades": 36, "taker_buy_volume": 82179.1, "taker_buy_quote": 7222.39643}, {"ts": 1769938440000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 48322.8, "quote_volume": 4247.57412, "trades": 10, "taker_buy_volume": 42825.3, "taker_buy_quote": 3764.34387}, {"ts": 1769938500000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 141731.1, "quote_volume": 12456.61826, "trades": 30, "taker_buy_volume": 58693.7, "taker_buy_quote": 5159.17623}, {"ts": 1769938560000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 144090.0, "quote_volume": 12682.60855, "trades": 32, "taker_buy_volume": 70962.4, "taker_buy_quote": 6247.37975}, {"ts": 1769938620000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 110096.8, "quote_volume": 9688.49948, "trades": 26, "taker_buy_volume": 13639.6, "taker_buy_quote": 1200.29161}, {"ts": 1769938680000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 18258.8, "quote_volume": 1608.37828, "trades": 9, "taker_buy_volume": 16038.8, "taker_buy_quote": 1413.01828}, {"ts": 1769938740000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2610.7, "quote_volume": 229.97968, "trades": 7, "taker_buy_volume": 2380.8, "taker_buy_quote": 209.74848}, {"ts": 1769938800000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 29357.8, "quote_volume": 2586.50204, "trades": 24, "taker_buy_volume": 25696.2, "taker_buy_quote": 2263.91508}, {"ts": 1769938860000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 1851.8, "quote_volume": 163.15245, "trades": 13, "taker_buy_volume": 268.7, "taker_buy_quote": 23.68134}, {"ts": 1769938920000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 113483.0, "quote_volume": 10008.84068, "trades": 35, "taker_buy_volume": 55609.2, "taker_buy_quote": 4904.76524}, {"ts": 1769938980000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 1585.7, "quote_volume": 139.70017, "trades": 8, "taker_buy_volume": 180.0, "taker_buy_quote": 15.858}, {"ts": 1769939040000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 14902.1, "quote_volume": 1315.72571, "trades": 36, "taker_buy_volume": 13241.6, "taker_buy_quote": 1169.13171}, {"ts": 1769939100000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 34865.3, "quote_volume": 3078.60599, "trades": 26, "taker_buy_volume": 8541.3, "taker_buy_quote": 754.19679}, {"ts": 1769939160000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 12140.6, "quote_volume": 1071.55871, "trades": 24, "taker_buy_volume": 4764.0, "taker_buy_quote": 420.31031}, {"ts": 1769939220000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 92584.4, "quote_volume": 8160.91151, "trades": 24, "taker_buy_volume": 42156.8, "taker_buy_quote": 3718.22976}, {"ts": 1769939280000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 2107.7, "quote_volume": 186.08711, "trades": 12, "taker_buy_volume": 1879.7, "taker_buy_quote": 165.97751}, {"ts": 1769939340000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 43166.9, "quote_volume": 3811.63727, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939400000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 888.7, "quote_volume": 78.40371, "trades": 6, "taker_buy_volume": 203.7, "taker_buy_quote": 17.98671}, {"ts": 1769939460000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 6620.4, "quote_volume": 584.52289, "trades": 11, "taker_buy_volume": 6036.1, "taker_buy_quote": 532.98763}, {"ts": 1769939520000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 48427.0, "quote_volume": 4276.11752, "trades": 29, "taker_buy_volume": 14251.2, "taker_buy_quote": 1258.56564}, {"ts": 1769939580000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 3761.9, "quote_volume": 332.14727, "trades": 7, "taker_buy_volume": 3476.9, "taker_buy_quote": 307.01027}, {"ts": 1769939640000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 171238.4, "quote_volume": 15114.84976, "trades": 39, "taker_buy_volume": 44515.8, "taker_buy_quote": 3930.77277}, {"ts": 1769939700000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 3889.5, "quote_volume": 343.32804, "trades": 12, "taker_buy_volume": 2561.7, "taker_buy_quote": 226.19811}, {"ts": 1769939760000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1553.2, "quote_volume": 137.0942, "trades": 5, "taker_buy_volume": 1019.6, "taker_buy_quote": 90.03068}, {"ts": 1769939820000, "open": 0.0884, "high": 0.0886, "low": 0.0883, "close": 0.0886, "volume": 174312.6, "quote_volume": 15433.64762, "trades": 74, "taker_buy_volume": 173198.4, "taker_buy_quote": 15335.10616}, {"ts": 1769939880000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 262439.2, "quote_volume": 23253.34827, "trades": 122, "taker_buy_volume": 151548.6, "taker_buy_quote": 13428.57965}, {"ts": 1769939940000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 95241.2, "quote_volume": 8440.05913, "trades": 40, "taker_buy_volume": 26420.7, "taker_buy_quote": 2342.56283}, {"ts": 1769940000000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 28257.9, "quote_volume": 2505.8406, "trades": 15, "taker_buy_volume": 27969.1, "taker_buy_quote": 2480.25292}, {"ts": 1769940060000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 8538.5, "quote_volume": 756.53619, "trades": 6, "taker_buy_volume": 250.9, "taker_buy_quote": 22.25483}, {"ts": 1769940120000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 30338.5, "quote_volume": 2688.8971, "trades": 22, "taker_buy_volume": 9238.8, "taker_buy_quote": 819.46368}, {"ts": 1769940180000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 21103.7, "quote_volume": 1869.98601, "trades": 12, "taker_buy_volume": 2461.5, "taker_buy_quote": 218.28709}, {"ts": 1769940240000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 13706.0, "quote_volume": 1214.11269, "trades": 10, "taker_buy_volume": 11316.9, "taker_buy_quote": 1002.67734}, {"ts": 1769940300000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 8339.8, "quote_volume": 738.0723, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940360000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 10201.5, "quote_volume": 904.42994, "trades": 17, "taker_buy_volume": 8891.7, "taker_buy_quote": 788.38166}, {"ts": 1769940420000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 242501.8, "quote_volume": 21534.81388, "trades": 100, "taker_buy_volume": 201673.1, "taker_buy_quote": 17909.47229}, {"ts": 1769940480000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 9934.5, "quote_volume": 882.24037, "trades": 19, "taker_buy_volume": 9414.4, "taker_buy_quote": 836.07771}, {"ts": 1769940540000, "open": 0.0887, "high": 0.0891, "low": 0.0887, "close": 0.0891, "volume": 348885.2, "quote_volume": 31030.14186, "trades": 85, "taker_buy_volume": 347286.7, "taker_buy_quote": 30888.29582}, {"ts": 1769940600000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 177911.7, "quote_volume": 15865.77218, "trades": 69, "taker_buy_volume": 159803.4, "taker_buy_quote": 14252.41855}, {"ts": 1769940660000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 70666.4, "quote_volume": 6306.17763, "trades": 68, "taker_buy_volume": 46996.0, "taker_buy_quote": 4194.27969}, {"ts": 1769940720000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 48718.8, "quote_volume": 4349.93227, "trades": 19, "taker_buy_volume": 11455.2, "taker_buy_quote": 1022.94936}, {"ts": 1769940780000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 2398.4, "quote_volume": 214.12164, "trades": 12, "taker_buy_volume": 1843.6, "taker_buy_quote": 164.63348}, {"ts": 1769940840000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 68586.1, "quote_volume": 6125.06893, "trades": 33, "taker_buy_volume": 21440.8, "taker_buy_quote": 1915.06581}, {"ts": 1769940900000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 86992.3, "quote_volume": 7756.84479, "trades": 23, "taker_buy_volume": 3055.6, "taker_buy_quote": 272.26518}, {"ts": 1769940960000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 56296.0, "quote_volume": 5010.344, "trades": 40, "taker_buy_volume": 10466.3, "taker_buy_quote": 931.5007}, {"ts": 1769941020000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 947.4, "quote_volume": 84.22386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941080000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0889, "volume": 20620.1, "quote_volume": 1833.27123, "trades": 28, "taker_buy_volume": 17105.6, "taker_buy_quote": 1520.86164}, {"ts": 1769941140000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 82866.8, "quote_volume": 7359.38952, "trades": 37, "taker_buy_volume": 2202.3, "taker_buy_quote": 195.65623}, {"ts": 1769941200000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 58528.5, "quote_volume": 5202.96919, "trades": 22, "taker_buy_volume": 57685.6, "taker_buy_quote": 5128.13093}, {"ts": 1769941260000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 34043.3, "quote_volume": 3023.04504, "trades": 33, "taker_buy_volume": 9278.7, "taker_buy_quote": 823.94856}, {"ts": 1769941320000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2885.0, "quote_volume": 256.0995, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 177.6}, {"ts": 1769941380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 475.2, "quote_volume": 42.15024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941440000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 43654.1, "quote_volume": 3872.11867, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941500000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 304.8, "quote_volume": 27.03576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941560000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 160599.6, "quote_volume": 14245.15577, "trades": 40, "taker_buy_volume": 52082.0, "taker_buy_quote": 4619.6734}, {"ts": 1769941620000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1174.3, "quote_volume": 104.16041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941680000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 43913.6, "quote_volume": 3899.49214, "trades": 38, "taker_buy_volume": 36412.6, "taker_buy_quote": 3233.43888}, {"ts": 1769941740000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 12165.1, "quote_volume": 1080.02755, "trades": 21, "taker_buy_volume": 8875.6, "taker_buy_quote": 788.15328}, {"ts": 1769941800000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2466.8, "quote_volume": 219.00036, "trades": 9, "taker_buy_volume": 1952.0, "taker_buy_quote": 173.3376}, {"ts": 1769941860000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 34599.7, "quote_volume": 3069.01683, "trades": 18, "taker_buy_volume": 537.4, "taker_buy_quote": 47.69082}, {"ts": 1769941920000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 7399.3, "quote_volume": 657.0207, "trades": 13, "taker_buy_volume": 1553.1, "taker_buy_quote": 137.91528}, {"ts": 1769941980000, "open": 0.0887, "high": 0.0888, "low": 0.0883, "close": 0.0883, "volume": 361102.2, "quote_volume": 32007.07082, "trades": 207, "taker_buy_volume": 155802.6, "taker_buy_quote": 13819.07176}, {"ts": 1769942040000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 360186.6, "quote_volume": 31783.47817, "trades": 170, "taker_buy_volume": 135533.0, "taker_buy_quote": 11958.58343}, {"ts": 1769942100000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 62645.7, "quote_volume": 5513.77768, "trades": 49, "taker_buy_volume": 15614.4, "taker_buy_quote": 1374.18883}, {"ts": 1769942160000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 132795.7, "quote_volume": 11670.2077, "trades": 103, "taker_buy_volume": 51037.1, "taker_buy_quote": 4485.75753}, {"ts": 1769942220000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 36897.1, "quote_volume": 3240.70981, "trades": 111, "taker_buy_volume": 10060.0, "taker_buy_quote": 884.23388}, {"ts": 1769942280000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 33831.5, "quote_volume": 2971.30634, "trades": 55, "taker_buy_volume": 14559.3, "taker_buy_quote": 1279.18912}, {"ts": 1769942340000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 35728.1, "quote_volume": 3140.47265, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942400000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 47186.8, "quote_volume": 4142.12717, "trades": 26, "taker_buy_volume": 35785.5, "taker_buy_quote": 3141.9669}, {"ts": 1769942460000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 2193.1, "quote_volume": 192.30482, "trades": 12, "taker_buy_volume": 272.2, "taker_buy_quote": 23.87194}, {"ts": 1769942520000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 8949.7, "quote_volume": 785.76537, "trades": 13, "taker_buy_volume": 6250.8, "taker_buy_quote": 548.82935}, {"ts": 1769942580000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 37869.4, "quote_volume": 3324.18007, "trades": 20, "taker_buy_volume": 29494.8, "taker_buy_quote": 2589.65369}, {"ts": 1769942640000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 30858.6, "quote_volume": 2704.20393, "trades": 37, "taker_buy_volume": 14654.3, "taker_buy_quote": 1284.38198}, {"ts": 1769942700000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 30281.1, "quote_volume": 2652.88827, "trades": 28, "taker_buy_volume": 18016.6, "taker_buy_quote": 1578.66668}, {"ts": 1769942760000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0876, "volume": 30762.9, "quote_volume": 2693.36518, "trades": 38, "taker_buy_volume": 16479.6, "taker_buy_quote": 1443.78999}, {"ts": 1769942820000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 17638.0, "quote_volume": 1543.78151, "trades": 7, "taker_buy_volume": 4565.1, "taker_buy_quote": 399.90276}, {"ts": 1769942880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 535.8, "quote_volume": 46.8825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942940000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 86034.4, "quote_volume": 7542.79257, "trades": 32, "taker_buy_volume": 23715.9, "taker_buy_quote": 2078.48085}, {"ts": 1769943000000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 58880.6, "quote_volume": 5164.22962, "trades": 24, "taker_buy_volume": 4190.9, "taker_buy_quote": 367.94293}, {"ts": 1769943060000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 71100.0, "quote_volume": 6236.89111, "trades": 22, "taker_buy_volume": 64360.0, "taker_buy_quote": 5645.80093}, {"ts": 1769943120000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 29789.8, "quote_volume": 2615.51573, "trades": 4, "taker_buy_volume": 29502.7, "taker_buy_quote": 2590.33706}, {"ts": 1769943180000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 169655.2, "quote_volume": 14878.7495, "trades": 37, "taker_buy_volume": 99542.3, "taker_buy_quote": 8729.88369}, {"ts": 1769943240000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 59452.6, "quote_volume": 5209.63265, "trades": 29, "taker_buy_volume": 4476.8, "taker_buy_quote": 392.20419}, {"ts": 1769943300000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 144904.6, "quote_volume": 12678.20314, "trades": 72, "taker_buy_volume": 54966.9, "taker_buy_quote": 4814.38638}, {"ts": 1769943360000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 67876.5, "quote_volume": 5932.4061, "trades": 17, "taker_buy_volume": 10835.8, "taker_buy_quote": 947.04892}, {"ts": 1769943420000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 69051.9, "quote_volume": 6028.36349, "trades": 40, "taker_buy_volume": 14673.8, "taker_buy_quote": 1281.04104}, {"ts": 1769943480000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 101306.5, "quote_volume": 8848.87065, "trades": 27, "taker_buy_volume": 46868.4, "taker_buy_quote": 4096.29816}, {"ts": 1769943540000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1989.9, "quote_volume": 173.86918, "trades": 11, "taker_buy_volume": 1327.3, "taker_buy_quote": 116.00602}, {"ts": 1769943600000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2723.1, "quote_volume": 238.09344, "trades": 14, "taker_buy_volume": 2026.5, "taker_buy_quote": 177.2106}, {"ts": 1769943660000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 54514.9, "quote_volume": 4768.94464, "trades": 32, "taker_buy_volume": 31342.4, "taker_buy_quote": 2742.47257}, {"ts": 1769943720000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 10829.5, "quote_volume": 948.62363, "trades": 20, "taker_buy_volume": 9342.6, "taker_buy_quote": 818.41176}, {"ts": 1769943780000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 46604.9, "quote_volume": 4082.59153, "trades": 22, "taker_buy_volume": 44864.8, "taker_buy_quote": 3930.1679}, {"ts": 1769943840000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 107269.5, "quote_volume": 9385.91574, "trades": 35, "taker_buy_volume": 7326.3, "taker_buy_quote": 641.05125}, {"ts": 1769943900000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 61274.9, "quote_volume": 5355.778, "trades": 31, "taker_buy_volume": 55865.0, "taker_buy_quote": 4882.95274}, {"ts": 1769943960000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 45230.7, "quote_volume": 3958.03315, "trades": 15, "taker_buy_volume": 6850.4, "taker_buy_quote": 599.78216}, {"ts": 1769944020000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 84660.8, "quote_volume": 7408.00889, "trades": 26, "taker_buy_volume": 84091.1, "taker_buy_quote": 7358.18639}, {"ts": 1769944080000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 34885.2, "quote_volume": 3050.8927, "trades": 33, "taker_buy_volume": 10407.5, "taker_buy_quote": 910.6654}, {"ts": 1769944140000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 117184.6, "quote_volume": 10264.07003, "trades": 28, "taker_buy_volume": 109635.6, "taker_buy_quote": 9603.53253}, {"ts": 1769944200000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 20990.9, "quote_volume": 1836.69886, "trades": 29, "taker_buy_volume": 7370.0, "taker_buy_quote": 644.89785}, {"ts": 1769944260000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 63833.4, "quote_volume": 5585.43336, "trades": 28, "taker_buy_volume": 48029.0, "taker_buy_quote": 4202.56836}, {"ts": 1769944320000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 27239.4, "quote_volume": 2383.49297, "trades": 19, "taker_buy_volume": 454.7, "taker_buy_quote": 39.83172}, {"ts": 1769944380000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 2377.4, "quote_volume": 207.92948, "trades": 11, "taker_buy_volume": 1355.7, "taker_buy_quote": 118.6329}, {"ts": 1769944440000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 1458.8, "quote_volume": 127.75915, "trades": 3, "taker_buy_volume": 1141.5, "taker_buy_quote": 99.9954}, {"ts": 1769944500000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 12627.6, "quote_volume": 1105.16106, "trades": 14, "taker_buy_volume": 2854.9, "taker_buy_quote": 250.08924}, {"ts": 1769944560000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 10778.8, "quote_volume": 942.05059, "trades": 26, "taker_buy_volume": 5354.8, "taker_buy_quote": 468.02094}, {"ts": 1769944620000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 43763.6, "quote_volume": 3820.83883, "trades": 15, "taker_buy_volume": 1299.1, "taker_buy_quote": 113.54134}, {"ts": 1769944680000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 12492.3, "quote_volume": 1091.80351, "trades": 12, "taker_buy_volume": 2837.5, "taker_buy_quote": 247.9975}, {"ts": 1769944740000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 5413.0, "quote_volume": 473.0962, "trades": 13, "taker_buy_volume": 1081.5, "taker_buy_quote": 94.5231}, {"ts": 1769944800000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 3571.9, "quote_volume": 312.3242, "trades": 22, "taker_buy_volume": 2756.0, "taker_buy_quote": 241.01454}, {"ts": 1769944860000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 49671.8, "quote_volume": 4341.28317, "trades": 16, "taker_buy_volume": 12534.9, "taker_buy_quote": 1095.56056}, {"ts": 1769944920000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 6335.1, "quote_volume": 553.1263, "trades": 10, "taker_buy_volume": 254.9, "taker_buy_quote": 22.27826}, {"ts": 1769944980000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 2898.8, "quote_volume": 253.35856, "trades": 15, "taker_buy_volume": 1207.4, "taker_buy_quote": 105.53935}, {"ts": 1769945040000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 23472.9, "quote_volume": 2049.35154, "trades": 14, "taker_buy_volume": 1776.9, "taker_buy_quote": 155.29074}, {"ts": 1769945100000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 627.6, "quote_volume": 54.74009, "trades": 3, "taker_buy_volume": 133.7, "taker_buy_quote": 11.67201}, {"ts": 1769945160000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 15433.1, "quote_volume": 1347.28444, "trades": 16, "taker_buy_volume": 7922.2, "taker_buy_quote": 691.60806}, {"ts": 1769945220000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 9561.7, "quote_volume": 834.71062, "trades": 20, "taker_buy_volume": 3184.8, "taker_buy_quote": 278.03304}, {"ts": 1769945280000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 258.0, "quote_volume": 22.4976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945340000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 70998.7, "quote_volume": 6197.959, "trades": 22, "taker_buy_volume": 55430.6, "taker_buy_quote": 4839.09138}, {"ts": 1769945400000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 2376.4, "quote_volume": 207.47003, "trades": 12, "taker_buy_volume": 1184.9, "taker_buy_quote": 103.45208}, {"ts": 1769945460000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 56768.2, "quote_volume": 4960.19497, "trades": 15, "taker_buy_volume": 43311.1, "taker_buy_quote": 3785.39014}, {"ts": 1769945520000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 24450.9, "quote_volume": 2136.98546, "trades": 36, "taker_buy_volume": 19367.2, "taker_buy_quote": 1692.70244}, {"ts": 1769945580000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 7509.7, "quote_volume": 656.38549, "trades": 14, "taker_buy_volume": 377.1, "taker_buy_quote": 32.99625}, {"ts": 1769945640000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 56115.1, "quote_volume": 4910.02216, "trades": 22, "taker_buy_volume": 9830.5, "taker_buy_quote": 860.16875}, {"ts": 1769945700000, "open": 0.0876, "high": 0.088, "low": 0.0876, "close": 0.0879, "volume": 173093.2, "quote_volume": 15221.08071, "trades": 83, "taker_buy_volume": 95702.9, "taker_buy_quote": 8414.32405}, {"ts": 1769945760000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 36406.0, "quote_volume": 3201.79532, "trades": 62, "taker_buy_volume": 6819.4, "taker_buy_quote": 600.05527}, {"ts": 1769945820000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 34664.0, "quote_volume": 3050.5673, "trades": 34, "taker_buy_volume": 2998.9, "taker_buy_quote": 264.0385}, {"ts": 1769945880000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 6071.8, "quote_volume": 533.72925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945940000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 27053.7, "quote_volume": 2380.71283, "trades": 23, "taker_buy_volume": 15805.0, "taker_buy_quote": 1390.84}, {"ts": 1769946000000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 30877.2, "quote_volume": 2720.41679, "trades": 38, "taker_buy_volume": 24042.0, "taker_buy_quote": 2118.2692}, {"ts": 1769946060000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1249.8, "quote_volume": 110.07837, "trades": 6, "taker_buy_volume": 959.7, "taker_buy_quote": 84.54957}, {"ts": 1769946120000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 54838.9, "quote_volume": 4829.98155, "trades": 15, "taker_buy_volume": 41269.2, "taker_buy_quote": 3635.81652}, {"ts": 1769946180000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 118706.6, "quote_volume": 10475.0821, "trades": 54, "taker_buy_volume": 80909.7, "taker_buy_quote": 7137.76701}, {"ts": 1769946240000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 68.7, "quote_volume": 6.06621, "trades": 1, "taker_buy_volume": 68.7, "taker_buy_quote": 6.06621}, {"ts": 1769946300000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 68136.0, "quote_volume": 6015.92016, "trades": 34, "taker_buy_volume": 51990.2, "taker_buy_quote": 4591.44478}, {"ts": 1769946360000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 11084.5, "quote_volume": 976.50347, "trades": 26, "taker_buy_volume": 8892.9, "taker_buy_quote": 783.46449}, {"ts": 1769946420000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 10278.5, "quote_volume": 906.53804, "trades": 3, "taker_buy_volume": 10021.9, "taker_buy_quote": 883.93158}, {"ts": 1769946480000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 307.0, "quote_volume": 27.0467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946540000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 71858.3, "quote_volume": 6324.135, "trades": 31, "taker_buy_volume": 33772.2, "taker_buy_quote": 2971.97516}, {"ts": 1769946600000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 31352.3, "quote_volume": 2759.0024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946660000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 12596.4, "quote_volume": 1108.46159, "trades": 14, "taker_buy_volume": 182.0, "taker_buy_quote": 16.016}, {"ts": 1769946720000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 54484.2, "quote_volume": 4789.59936, "trades": 24, "taker_buy_volume": 11455.3, "taker_buy_quote": 1007.35905}, {"ts": 1769946780000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 17250.8, "quote_volume": 1518.01265, "trades": 10, "taker_buy_volume": 16673.3, "taker_buy_quote": 1467.2504}, {"ts": 1769946840000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 7807.7, "quote_volume": 687.0522, "trades": 5, "taker_buy_volume": 7553.7, "taker_buy_quote": 664.7256}, {"ts": 1769946900000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2629.9, "quote_volume": 231.40009, "trades": 3, "taker_buy_volume": 2318.8, "taker_buy_quote": 204.0544}, {"ts": 1769946960000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2932.0, "quote_volume": 257.98541, "trades": 2, "taker_buy_volume": 2626.1, "taker_buy_quote": 231.0968}, {"ts": 1769947020000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 16386.3, "quote_volume": 1440.41266, "trades": 13, "taker_buy_volume": 568.9, "taker_buy_quote": 50.0632}, {"ts": 1769947080000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6547.3, "quote_volume": 575.50767, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947140000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 26043.1, "quote_volume": 2293.05185, "trades": 16, "taker_buy_volume": 25823.5, "taker_buy_quote": 2273.74901}, {"ts": 1769947200000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 52515.1, "quote_volume": 4621.317, "trades": 23, "taker_buy_volume": 292.0, "taker_buy_quote": 25.7127}, {"ts": 1769947260000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 168560.3, "quote_volume": 14816.45037, "trades": 55, "taker_buy_volume": 60669.7, "taker_buy_quote": 5332.86663}, {"ts": 1769947320000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 4446.6, "quote_volume": 390.83171, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947380000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 30034.1, "quote_volume": 2639.97499, "trades": 8, "taker_buy_volume": 29810.1, "taker_buy_quote": 2620.30779}, {"ts": 1769947440000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 27681.0, "quote_volume": 2430.39748, "trades": 32, "taker_buy_volume": 6769.6, "taker_buy_quote": 594.37656}, {"ts": 1769947500000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 8796.4, "quote_volume": 772.13503, "trades": 17, "taker_buy_volume": 1327.2, "taker_buy_quote": 116.52816}, {"ts": 1769947560000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 7304.9, "quote_volume": 640.82174, "trades": 6, "taker_buy_volume": 1820.1, "taker_buy_quote": 159.80478}, {"ts": 1769947620000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 109653.0, "quote_volume": 9627.52087, "trades": 26, "taker_buy_volume": 39663.9, "taker_buy_quote": 3482.49042}, {"ts": 1769947680000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 16255.7, "quote_volume": 1427.34215, "trades": 13, "taker_buy_volume": 8511.8, "taker_buy_quote": 748.09403}, {"ts": 1769947740000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 3502.2, "quote_volume": 307.44954, "trades": 10, "taker_buy_volume": 3066.0, "taker_buy_quote": 269.1948}, {"ts": 1769947800000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 6156.2, "quote_volume": 539.86593, "trades": 15, "taker_buy_volume": 180.9, "taker_buy_quote": 15.86493}, {"ts": 1769947860000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 8830.5, "quote_volume": 775.29296, "trades": 13, "taker_buy_volume": 8581.1, "taker_buy_quote": 753.42058}, {"ts": 1769947920000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 45468.7, "quote_volume": 3992.15186, "trades": 19, "taker_buy_volume": 31960.3, "taker_buy_quote": 2806.11434}, {"ts": 1769947980000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 55587.9, "quote_volume": 4875.16656, "trades": 9, "taker_buy_volume": 1077.3, "taker_buy_quote": 94.58694}, {"ts": 1769948040000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 14099.6, "quote_volume": 1238.55592, "trades": 15, "taker_buy_volume": 12074.3, "taker_buy_quote": 1060.73458}, {"ts": 1769948100000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 39946.6, "quote_volume": 3507.28057, "trades": 6, "taker_buy_volume": 39637.5, "taker_buy_quote": 3480.1725}, {"ts": 1769948160000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 103696.0, "quote_volume": 9083.89812, "trades": 39, "taker_buy_volume": 1617.4, "taker_buy_quote": 141.84598}, {"ts": 1769948220000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 24546.2, "quote_volume": 2150.22497, "trades": 16, "taker_buy_volume": 14167.5, "taker_buy_quote": 1241.073}, {"ts": 1769948280000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 211.3, "quote_volume": 18.50988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948340000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 73970.9, "quote_volume": 6486.80284, "trades": 31, "taker_buy_volume": 15019.3, "taker_buy_quote": 1317.19261}, {"ts": 1769948400000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 17248.0, "quote_volume": 1513.57904, "trades": 10, "taker_buy_volume": 9294.4, "taker_buy_quote": 816.04832}, {"ts": 1769948460000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 9469.7, "quote_volume": 830.18813, "trades": 14, "taker_buy_volume": 3500.4, "taker_buy_quote": 307.15662}, {"ts": 1769948520000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 97620.1, "quote_volume": 8535.23153, "trades": 63, "taker_buy_volume": 31335.9, "taker_buy_quote": 2739.19097}, {"ts": 1769948580000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 171069.3, "quote_volume": 14939.85755, "trades": 70, "taker_buy_volume": 45119.4, "taker_buy_quote": 3942.80369}, {"ts": 1769948640000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 157914.3, "quote_volume": 13773.47338, "trades": 94, "taker_buy_volume": 54522.0, "taker_buy_quote": 4756.57574}, {"ts": 1769948700000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 6279.0, "quote_volume": 547.61073, "trades": 7, "taker_buy_volume": 819.3, "taker_buy_quote": 71.52489}, {"ts": 1769948760000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 331.6, "quote_volume": 28.91552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948820000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 10297.7, "quote_volume": 897.95944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948880000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 137202.7, "quote_volume": 11977.47853, "trades": 36, "taker_buy_volume": 73057.8, "taker_buy_quote": 6377.94594}, {"ts": 1769948940000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 119589.5, "quote_volume": 10440.37065, "trades": 16, "taker_buy_volume": 100646.3, "taker_buy_quote": 8786.62929}, {"ts": 1769949000000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 57459.0, "quote_volume": 5027.54099, "trades": 11, "taker_buy_volume": 57163.2, "taker_buy_quote": 5001.65849}, {"ts": 1769949060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2862.4, "quote_volume": 250.46, "trades": 8, "taker_buy_volume": 342.8, "taker_buy_quote": 29.995}, {"ts": 1769949120000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 30747.4, "quote_volume": 2690.40888, "trades": 25, "taker_buy_volume": 28680.2, "taker_buy_quote": 2509.55984}, {"ts": 1769949180000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 74382.4, "quote_volume": 6508.46, "trades": 18, "taker_buy_volume": 17740.0, "taker_buy_quote": 1552.25}, {"ts": 1769949240000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3622.3, "quote_volume": 317.17341, "trades": 8, "taker_buy_volume": 2221.6, "taker_buy_quote": 194.61216}, {"ts": 1769949300000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 59774.3, "quote_volume": 5243.00449, "trades": 43, "taker_buy_volume": 32495.3, "taker_buy_quote": 2850.60667}, {"ts": 1769949360000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 89222.6, "quote_volume": 7842.38224, "trades": 42, "taker_buy_volume": 36922.1, "taker_buy_quote": 3248.86555}, {"ts": 1769949420000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 65643.8, "quote_volume": 5771.13192, "trades": 10, "taker_buy_volume": 13504.0, "taker_buy_quote": 1188.34175}, {"ts": 1769949480000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 64126.0, "quote_volume": 5628.22593, "trades": 37, "taker_buy_volume": 16057.1, "taker_buy_quote": 1409.81338}, {"ts": 1769949540000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 28158.2, "quote_volume": 2468.22966, "trades": 17, "taker_buy_volume": 7206.0, "taker_buy_quote": 631.9662}, {"ts": 1769949600000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 10724.8, "quote_volume": 940.53658, "trades": 16, "taker_buy_volume": 10224.5, "taker_buy_quote": 896.68865}, {"ts": 1769949660000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 57987.6, "quote_volume": 5080.99774, "trades": 14, "taker_buy_volume": 7981.7, "taker_buy_quote": 699.99509}, {"ts": 1769949720000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 7890.2, "quote_volume": 691.88862, "trades": 18, "taker_buy_volume": 7071.0, "taker_buy_quote": 620.1267}, {"ts": 1769949780000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 2464.1, "quote_volume": 216.07606, "trades": 18, "taker_buy_volume": 180.9, "taker_buy_quote": 15.86493}, {"ts": 1769949840000, "open": 0.0877, "high": 0.0877, "low": 0.0874, "close": 0.0874, "volume": 62335.3, "quote_volume": 5458.57575, "trades": 48, "taker_buy_volume": 9194.3, "taker_buy_quote": 806.16011}, {"ts": 1769949900000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 10046.5, "quote_volume": 879.13475, "trades": 19, "taker_buy_volume": 9378.0, "taker_buy_quote": 820.641}, {"ts": 1769949960000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2555.7, "quote_volume": 223.84796, "trades": 12, "taker_buy_volume": 2060.9, "taker_buy_quote": 180.53484}, {"ts": 1769950020000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 104467.3, "quote_volume": 9151.36561, "trades": 17, "taker_buy_volume": 103809.7, "taker_buy_quote": 9093.75985}, {"ts": 1769950080000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 7902.5, "quote_volume": 692.24221, "trades": 22, "taker_buy_volume": 6069.1, "taker_buy_quote": 531.65316}, {"ts": 1769950140000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 31022.6, "quote_volume": 2720.63386, "trades": 14, "taker_buy_volume": 30721.9, "taker_buy_quote": 2694.29254}, {"ts": 1769950200000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 51680.6, "quote_volume": 4532.34912, "trades": 12, "taker_buy_volume": 319.7, "taker_buy_quote": 28.03769}, {"ts": 1769950260000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5550.0, "quote_volume": 486.22042, "trades": 9, "taker_buy_volume": 404.2, "taker_buy_quote": 35.44834}, {"ts": 1769950320000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5412.0, "quote_volume": 474.0912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950380000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 281.9, "quote_volume": 24.69444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950440000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 3709.5, "quote_volume": 325.03789, "trades": 16, "taker_buy_volume": 1677.0, "taker_buy_quote": 147.03258}, {"ts": 1769950500000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 276.9, "quote_volume": 24.22875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950560000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 227.8, "quote_volume": 19.9325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769950620000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 19117.3, "quote_volume": 1674.96282, "trades": 24, "taker_buy_volume": 17544.1, "taker_buy_quote": 1537.18158}, {"ts": 1769950680000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 10952.4, "quote_volume": 959.59035, "trades": 11, "taker_buy_volume": 10245.0, "taker_buy_quote": 897.64911}, {"ts": 1769950740000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 7439.7, "quote_volume": 651.69183, "trades": 10, "taker_buy_volume": 6099.6, "taker_buy_quote": 534.32496}, {"ts": 1769950800000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 21870.8, "quote_volume": 1919.7376, "trades": 21, "taker_buy_volume": 17619.9, "taker_buy_quote": 1546.95944}, {"ts": 1769950860000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 2816.6, "quote_volume": 247.48635, "trades": 19, "taker_buy_volume": 2009.1, "taker_buy_quote": 176.58785}, {"ts": 1769950920000, "open": 0.088, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 284071.3, "quote_volume": 25025.13615, "trades": 106, "taker_buy_volume": 172891.3, "taker_buy_quote": 15239.40436}, {"ts": 1769950980000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 49311.6, "quote_volume": 4339.991, "trades": 22, "taker_buy_volume": 720.3, "taker_buy_quote": 63.54068}, {"ts": 1769951040000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 10411.3, "quote_volume": 917.77635, "trades": 21, "taker_buy_volume": 9410.1, "taker_buy_quote": 829.52128}, {"ts": 1769951100000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 33976.8, "quote_volume": 2993.30095, "trades": 36, "taker_buy_volume": 31215.8, "taker_buy_quote": 2750.11198}, {"ts": 1769951160000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 1003.7, "quote_volume": 88.3325, "trades": 6, "taker_buy_volume": 69.0, "taker_buy_quote": 6.0789}, {"ts": 1769951220000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5920.5, "quote_volume": 521.004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 261.2, "quote_volume": 22.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951340000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 3640.2, "quote_volume": 320.67056, "trades": 10, "taker_buy_volume": 3329.6, "taker_buy_quote": 293.33776}, {"ts": 1769951400000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 16986.0, "quote_volume": 1496.48232, "trades": 17, "taker_buy_volume": 6220.3, "taker_buy_quote": 548.02415}, {"ts": 1769951460000, "open": 0.0881, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 81296.3, "quote_volume": 7176.51915, "trades": 52, "taker_buy_volume": 68047.7, "taker_buy_quote": 6006.88639}, {"ts": 1769951520000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 11345.9, "quote_volume": 1001.35329, "trades": 39, "taker_buy_volume": 8681.4, "taker_buy_quote": 766.25256}, {"ts": 1769951580000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 24846.6, "quote_volume": 2193.84318, "trades": 20, "taker_buy_volume": 12096.1, "taker_buy_quote": 1068.08563}, {"ts": 1769951640000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 23593.6, "quote_volume": 2080.95552, "trades": 17, "taker_buy_volume": 1404.0, "taker_buy_quote": 123.8328}, {"ts": 1769951700000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 354136.2, "quote_volume": 31203.91167, "trades": 78, "taker_buy_volume": 74206.9, "taker_buy_quote": 6545.04858}, {"ts": 1769951760000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 18910.9, "quote_volume": 1667.6437, "trades": 38, "taker_buy_volume": 13473.0, "taker_buy_quote": 1188.20524}, {"ts": 1769951820000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 17602.3, "quote_volume": 1550.72488, "trades": 19, "taker_buy_volume": 10726.3, "taker_buy_quote": 944.98703}, {"ts": 1769951880000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 22245.4, "quote_volume": 1959.81974, "trades": 10, "taker_buy_volume": 22245.4, "taker_buy_quote": 1959.81974}, {"ts": 1769951940000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 6670.3, "quote_volume": 587.42193, "trades": 16, "taker_buy_volume": 2300.4, "taker_buy_quote": 202.66524}, {"ts": 1769952000000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 10286.2, "quote_volume": 905.98639, "trades": 27, "taker_buy_volume": 5355.3, "taker_buy_quote": 471.81102}, {"ts": 1769952060000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 40073.3, "quote_volume": 3530.39946, "trades": 18, "taker_buy_volume": 31717.7, "taker_buy_quote": 2794.32937}, {"ts": 1769952120000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1388.7, "quote_volume": 122.31536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952180000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 13207.2, "quote_volume": 1163.51347, "trades": 11, "taker_buy_volume": 12798.7, "taker_buy_quote": 1127.56547}, {"ts": 1769952240000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 12531.7, "quote_volume": 1103.86463, "trades": 25, "taker_buy_volume": 8038.4, "taker_buy_quote": 708.16826}, {"ts": 1769952300000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 4546.9, "quote_volume": 400.29475, "trades": 19, "taker_buy_volume": 3476.4, "taker_buy_quote": 306.09075}, {"ts": 1769952360000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 26509.3, "quote_volume": 2335.0889, "trades": 20, "taker_buy_volume": 22955.2, "taker_buy_quote": 2022.3281}, {"ts": 1769952420000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 4245.9, "quote_volume": 373.61349, "trades": 4, "taker_buy_volume": 3988.8, "taker_buy_quote": 351.0144}, {"ts": 1769952480000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 991.0, "quote_volume": 87.18574, "trades": 5, "taker_buy_volume": 768.4, "taker_buy_quote": 67.6192}, {"ts": 1769952540000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6727.9, "quote_volume": 592.0552, "trades": 20, "taker_buy_volume": 3386.0, "taker_buy_quote": 297.968}, {"ts": 1769952600000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 10295.6, "quote_volume": 906.02188, "trades": 5, "taker_buy_volume": 90.8, "taker_buy_quote": 7.99948}, {"ts": 1769952660000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 606.6, "quote_volume": 53.3808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952720000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 15826.9, "quote_volume": 1392.7672, "trades": 15, "taker_buy_volume": 5261.8, "taker_buy_quote": 463.0384}, {"ts": 1769952780000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2357.8, "quote_volume": 207.50799, "trades": 8, "taker_buy_volume": 215.9, "taker_buy_quote": 19.02079}, {"ts": 1769952840000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 6224.6, "quote_volume": 547.7648, "trades": 10, "taker_buy_volume": 4383.7, "taker_buy_quote": 385.7656}, {"ts": 1769952900000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 4833.8, "quote_volume": 425.15966, "trades": 24, "taker_buy_volume": 2449.3, "taker_buy_quote": 215.5384}, {"ts": 1769952960000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 33663.5, "quote_volume": 2958.88068, "trades": 14, "taker_buy_volume": 32253.8, "taker_buy_quote": 2835.10902}, {"ts": 1769953020000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 711.2, "quote_volume": 62.44336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953080000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 27830.9, "quote_volume": 2443.5644, "trades": 21, "taker_buy_volume": 26629.9, "taker_buy_quote": 2338.1166}, {"ts": 1769953140000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 63380.0, "quote_volume": 5564.52825, "trades": 18, "taker_buy_volume": 13504.1, "taker_buy_quote": 1185.75098}, {"ts": 1769953200000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 14154.3, "quote_volume": 1241.31758, "trades": 32, "taker_buy_volume": 3994.0, "taker_buy_quote": 350.28991}, {"ts": 1769953260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2712.9, "quote_volume": 237.65004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953320000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 46214.8, "quote_volume": 4053.03396, "trades": 12, "taker_buy_volume": 45922.1, "taker_buy_quote": 4027.39344}, {"ts": 1769953380000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 8281.8, "quote_volume": 726.31386, "trades": 10, "taker_buy_volume": 1183.6, "taker_buy_quote": 103.80172}, {"ts": 1769953440000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 6320.7, "quote_volume": 554.31179, "trades": 11, "taker_buy_volume": 633.1, "taker_buy_quote": 55.56809}, {"ts": 1769953500000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 268.8, "quote_volume": 23.57376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769953560000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 9462.2, "quote_volume": 830.77704, "trades": 15, "taker_buy_volume": 9204.6, "taker_buy_quote": 808.18552}, {"ts": 1769953620000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 16248.8, "quote_volume": 1426.52844, "trades": 14, "taker_buy_volume": 13680.1, "taker_buy_quote": 1201.11278}, {"ts": 1769953680000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3769.0, "quote_volume": 330.5413, "trades": 11, "taker_buy_volume": 125.6, "taker_buy_quote": 11.01512}, {"ts": 1769953740000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 4204.5, "quote_volume": 368.53231, "trades": 17, "taker_buy_volume": 1149.5, "taker_buy_quote": 100.79972}, {"ts": 1769953800000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 9975.3, "quote_volume": 872.86433, "trades": 14, "taker_buy_volume": 7304.9, "taker_buy_quote": 639.22752}, {"ts": 1769953860000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 27801.1, "quote_volume": 2432.27391, "trades": 11, "taker_buy_volume": 174.6, "taker_buy_quote": 15.29496}, {"ts": 1769953920000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 25473.2, "quote_volume": 2223.78085, "trades": 51, "taker_buy_volume": 1244.0, "taker_buy_quote": 108.6012}, {"ts": 1769953980000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 49165.3, "quote_volume": 4291.42086, "trades": 26, "taker_buy_volume": 27775.8, "taker_buy_quote": 2424.82734}, {"ts": 1769954040000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 531644.2, "quote_volume": 46462.50458, "trades": 85, "taker_buy_volume": 487726.7, "taker_buy_quote": 42624.39618}, {"ts": 1769954100000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 2054.2, "quote_volume": 179.52564, "trades": 24, "taker_buy_volume": 372.7, "taker_buy_quote": 32.57398}, {"ts": 1769954160000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 23367.8, "quote_volume": 2039.17207, "trades": 43, "taker_buy_volume": 13199.5, "taker_buy_quote": 1152.24868}, {"ts": 1769954220000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 61504.4, "quote_volume": 5375.42644, "trades": 26, "taker_buy_volume": 10995.6, "taker_buy_quote": 960.98695}, {"ts": 1769954280000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 72296.2, "quote_volume": 6318.79684, "trades": 35, "taker_buy_volume": 64665.1, "taker_buy_quote": 5651.91988}, {"ts": 1769954340000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 11509.9, "quote_volume": 1007.07, "trades": 18, "taker_buy_volume": 181.2, "taker_buy_quote": 15.855}, {"ts": 1769954400000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 33169.0, "quote_volume": 2897.89224, "trades": 19, "taker_buy_volume": 3028.8, "taker_buy_quote": 265.0074}, {"ts": 1769954460000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 28231.4, "quote_volume": 2463.84392, "trades": 23, "taker_buy_volume": 10514.3, "taker_buy_quote": 918.00971}, {"ts": 1769954520000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 75026.9, "quote_volume": 6549.85911, "trades": 38, "taker_buy_volume": 1848.8, "taker_buy_quote": 161.42243}, {"ts": 1769954580000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 18941.8, "quote_volume": 1655.476, "trades": 31, "taker_buy_volume": 13369.0, "taker_buy_quote": 1168.4506}, {"ts": 1769954640000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 7320.6, "quote_volume": 639.08838, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954700000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 37522.9, "quote_volume": 3279.47467, "trades": 38, "taker_buy_volume": 23618.1, "taker_buy_quote": 2064.22194}, {"ts": 1769954760000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 42366.1, "quote_volume": 3702.76439, "trades": 26, "taker_buy_volume": 7935.4, "taker_buy_quote": 693.5654}, {"ts": 1769954820000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 11721.7, "quote_volume": 1025.63094, "trades": 21, "taker_buy_volume": 7907.6, "taker_buy_quote": 691.92643}, {"ts": 1769954880000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1473.7, "quote_volume": 128.80138, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954940000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 782.3, "quote_volume": 68.29479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955000000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 145537.2, "quote_volume": 12690.33684, "trades": 88, "taker_buy_volume": 92201.1, "taker_buy_quote": 8038.10721}, {"ts": 1769955060000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 56457.3, "quote_volume": 4922.98507, "trades": 48, "taker_buy_volume": 48783.2, "taker_buy_quote": 4253.89504}, {"ts": 1769955120000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1505.9, "quote_volume": 131.31448, "trades": 6, "taker_buy_volume": 1081.8, "taker_buy_quote": 94.33296}, {"ts": 1769955180000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 2425.1, "quote_volume": 211.58324, "trades": 3, "taker_buy_volume": 1145.2, "taker_buy_quote": 99.97596}, {"ts": 1769955240000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 8098.2, "quote_volume": 706.73922, "trades": 13, "taker_buy_volume": 5959.9, "taker_buy_quote": 520.28862}, {"ts": 1769955300000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 4633.5, "quote_volume": 403.58703, "trades": 7, "taker_buy_volume": 91.8, "taker_buy_quote": 8.00496}, {"ts": 1769955360000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 153289.9, "quote_volume": 13324.6391, "trades": 104, "taker_buy_volume": 5770.8, "taker_buy_quote": 501.65035}, {"ts": 1769955420000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 24424.6, "quote_volume": 2123.92059, "trades": 56, "taker_buy_volume": 11279.6, "taker_buy_quote": 981.22302}, {"ts": 1769955480000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 13396.3, "quote_volume": 1162.8446, "trades": 46, "taker_buy_volume": 274.9, "taker_buy_quote": 23.88881}, {"ts": 1769955540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 11329.8, "quote_volume": 983.42664, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955600000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1392.6, "quote_volume": 120.87768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955660000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 10373.9, "quote_volume": 901.50228, "trades": 23, "taker_buy_volume": 9810.8, "taker_buy_quote": 852.56889}, {"ts": 1769955720000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 3058.4, "quote_volume": 265.85097, "trades": 11, "taker_buy_volume": 2424.1, "taker_buy_quote": 210.75199}, {"ts": 1769955780000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 11241.9, "quote_volume": 976.8972, "trades": 21, "taker_buy_volume": 9643.8, "taker_buy_quote": 838.05544}, {"ts": 1769955840000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2813.4, "quote_volume": 244.26632, "trades": 16, "taker_buy_volume": 449.3, "taker_buy_quote": 39.04417}, {"ts": 1769955900000, "open": 0.0868, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 196897.2, "quote_volume": 17069.53083, "trades": 104, "taker_buy_volume": 54133.1, "taker_buy_quote": 4693.70331}, {"ts": 1769955960000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 28971.8, "quote_volume": 2514.37529, "trades": 48, "taker_buy_volume": 15695.8, "taker_buy_quote": 1362.40697}, {"ts": 1769956020000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 90429.1, "quote_volume": 7831.93704, "trades": 54, "taker_buy_volume": 10110.7, "taker_buy_quote": 876.2331}, {"ts": 1769956080000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 41838.8, "quote_volume": 3619.33439, "trades": 50, "taker_buy_volume": 26862.0, "taker_buy_quote": 2324.103}, {"ts": 1769956140000, "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 362346.1, "quote_volume": 31294.62358, "trades": 140, "taker_buy_volume": 131733.5, "taker_buy_quote": 11380.3862}, {"ts": 1769956200000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 87192.0, "quote_volume": 7543.45564, "trades": 42, "taker_buy_volume": 76815.7, "taker_buy_quote": 6645.48668}, {"ts": 1769956260000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0864, "volume": 31327.9, "quote_volume": 2709.1986, "trades": 55, "taker_buy_volume": 9454.2, "taker_buy_quote": 817.83476}, {"ts": 1769956320000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 6257.7, "quote_volume": 541.58594, "trades": 25, "taker_buy_volume": 2757.7, "taker_buy_quote": 238.69687}, {"ts": 1769956380000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 228129.1, "quote_volume": 19746.47972, "trades": 105, "taker_buy_volume": 140547.1, "taker_buy_quote": 12169.74935}, {"ts": 1769956440000, "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 277571.5, "quote_volume": 23897.56904, "trades": 155, "taker_buy_volume": 118896.0, "taker_buy_quote": 10237.3576}, {"ts": 1769956500000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 114875.9, "quote_volume": 9878.63653, "trades": 107, "taker_buy_volume": 32594.6, "taker_buy_quote": 2804.27067}, {"ts": 1769956560000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 42421.0, "quote_volume": 3644.64698, "trades": 50, "taker_buy_volume": 8261.6, "taker_buy_quote": 710.38912}, {"ts": 1769956620000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 95125.3, "quote_volume": 8166.14679, "trades": 59, "taker_buy_volume": 27112.8, "taker_buy_quote": 2328.1691}, {"ts": 1769956680000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 112932.8, "quote_volume": 9696.66768, "trades": 81, "taker_buy_volume": 47757.5, "taker_buy_quote": 4100.80855}, {"ts": 1769956740000, "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 355852.1, "quote_volume": 30497.01393, "trades": 84, "taker_buy_volume": 248829.6, "taker_buy_quote": 21325.64093}, {"ts": 1769956800000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.086, "volume": 297080.8, "quote_volume": 25541.22698, "trades": 117, "taker_buy_volume": 130484.3, "taker_buy_quote": 11214.68449}, {"ts": 1769956860000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 4559.7, "quote_volume": 391.7498, "trades": 21, "taker_buy_volume": 2654.1, "taker_buy_quote": 228.10286}, {"ts": 1769956920000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 121250.6, "quote_volume": 10444.3659, "trades": 49, "taker_buy_volume": 91223.1, "taker_buy_quote": 7858.07283}, {"ts": 1769956980000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 330409.1, "quote_volume": 28555.87299, "trades": 140, "taker_buy_volume": 136126.3, "taker_buy_quote": 11765.14082}, {"ts": 1769957040000, "open": 0.0864, "high": 0.0867, "low": 0.0863, "close": 0.0863, "volume": 187759.7, "quote_volume": 16257.14171, "trades": 149, "taker_buy_volume": 125855.1, "taker_buy_quote": 10898.35877}, {"ts": 1769957100000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 49877.4, "quote_volume": 4323.92474, "trades": 55, "taker_buy_volume": 13868.1, "taker_buy_quote": 1201.91843}, {"ts": 1769957160000, "open": 0.0866, "high": 0.0866, "low": 0.0862, "close": 0.0864, "volume": 42903.6, "quote_volume": 3708.47626, "trades": 61, "taker_buy_volume": 12081.0, "taker_buy_quote": 1044.80559}, {"ts": 1769957220000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 14930.9, "quote_volume": 1288.96831, "trades": 31, "taker_buy_volume": 8649.9, "taker_buy_quote": 747.23253}, {"ts": 1769957280000, "open": 0.0862, "high": 0.0865, "low": 0.0861, "close": 0.0865, "volume": 15647.3, "quote_volume": 1350.04676, "trades": 73, "taker_buy_volume": 7084.1, "taker_buy_quote": 611.86903}, {"ts": 1769957340000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 93488.0, "quote_volume": 8096.05156, "trades": 36, "taker_buy_volume": 52548.1, "taker_buy_quote": 4550.66546}, {"ts": 1769957400000, "open": 0.0866, "high": 0.0872, "low": 0.0866, "close": 0.0872, "volume": 889429.3, "quote_volume": 77337.20772, "trades": 231, "taker_buy_volume": 605810.1, "taker_buy_quote": 52660.23396}, {"ts": 1769957460000, "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 148975.2, "quote_volume": 13007.60222, "trades": 97, "taker_buy_volume": 90452.6, "taker_buy_quote": 7896.35372}, {"ts": 1769957520000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 240031.3, "quote_volume": 20850.10423, "trades": 80, "taker_buy_volume": 38557.4, "taker_buy_quote": 3350.23499}, {"ts": 1769957580000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 59659.9, "quote_volume": 5186.49096, "trades": 19, "taker_buy_volume": 35830.0, "taker_buy_quote": 3116.54095}, {"ts": 1769957640000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 50945.8, "quote_volume": 4423.16443, "trades": 36, "taker_buy_volume": 19062.7, "taker_buy_quote": 1654.80388}, {"ts": 1769957700000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 66665.8, "quote_volume": 5786.51994, "trades": 46, "taker_buy_volume": 59173.6, "taker_buy_quote": 5136.2777}, {"ts": 1769957760000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 9977.8, "quote_volume": 866.09723, "trades": 24, "taker_buy_volume": 3575.4, "taker_buy_quote": 310.36891}, {"ts": 1769957820000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 40363.7, "quote_volume": 3503.53806, "trades": 17, "taker_buy_volume": 8302.2, "taker_buy_quote": 720.63096}, {"ts": 1769957880000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 152155.3, "quote_volume": 13222.25653, "trades": 50, "taker_buy_volume": 118210.6, "taker_buy_quote": 10272.50114}, {"ts": 1769957940000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 32176.1, "quote_volume": 2790.26251, "trades": 43, "taker_buy_volume": 3306.4, "taker_buy_quote": 286.99552}, {"ts": 1769958000000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 108056.9, "quote_volume": 9357.52494, "trades": 48, "taker_buy_volume": 64956.2, "taker_buy_quote": 5625.20692}, {"ts": 1769958060000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 94948.8, "quote_volume": 8218.07869, "trades": 20, "taker_buy_volume": 1083.3, "taker_buy_quote": 93.81378}, {"ts": 1769958120000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 150260.8, "quote_volume": 12984.91739, "trades": 49, "taker_buy_volume": 48953.1, "taker_buy_quote": 4231.47192}, {"ts": 1769958180000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 81213.6, "quote_volume": 7009.17467, "trades": 29, "taker_buy_volume": 1083.9, "taker_buy_quote": 93.54057}, {"ts": 1769958240000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 72901.7, "quote_volume": 6290.40667, "trades": 42, "taker_buy_volume": 65716.1, "taker_buy_quote": 5670.52242}, {"ts": 1769958300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 25033.7, "quote_volume": 2157.90494, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958360000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 6159.2, "quote_volume": 530.8345, "trades": 12, "taker_buy_volume": 557.6, "taker_buy_quote": 48.12088}, {"ts": 1769958420000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 35936.4, "quote_volume": 3094.06045, "trades": 35, "taker_buy_volume": 1950.4, "taker_buy_quote": 167.948}, {"ts": 1769958480000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 351.3, "quote_volume": 30.24693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958540000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 18084.0, "quote_volume": 1557.00523, "trades": 10, "taker_buy_volume": 4240.0, "taker_buy_quote": 365.064}, {"ts": 1769958600000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 745.0, "quote_volume": 64.1014, "trades": 5, "taker_buy_volume": 314.0, "taker_buy_quote": 27.0354}, {"ts": 1769958660000, "open": 0.086, "high": 0.0861, "low": 0.0857, "close": 0.0858, "volume": 73518.1, "quote_volume": 6313.66707, "trades": 55, "taker_buy_volume": 25104.4, "taker_buy_quote": 2154.9855}, {"ts": 1769958720000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 947.6, "quote_volume": 81.28009, "trades": 9, "taker_buy_volume": 104.9, "taker_buy_quote": 9.00042}, {"ts": 1769958780000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 55852.7, "quote_volume": 4784.53254, "trades": 49, "taker_buy_volume": 9204.5, "taker_buy_quote": 789.5352}, {"ts": 1769958840000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 65279.3, "quote_volume": 5589.70114, "trades": 49, "taker_buy_volume": 13403.4, "taker_buy_quote": 1148.67138}, {"ts": 1769958900000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 6770.9, "quote_volume": 580.1312, "trades": 11, "taker_buy_volume": 185.4, "taker_buy_quote": 15.88878}, {"ts": 1769958960000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 101770.2, "quote_volume": 8703.50977, "trades": 76, "taker_buy_volume": 22857.6, "taker_buy_quote": 1955.70449}, {"ts": 1769959020000, "open": 0.0854, "high": 0.0857, "low": 0.0853, "close": 0.0854, "volume": 350411.9, "quote_volume": 29965.44177, "trades": 173, "taker_buy_volume": 184395.9, "taker_buy_quote": 15767.93004}, {"ts": 1769959080000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 124618.5, "quote_volume": 10632.42558, "trades": 78, "taker_buy_volume": 63695.0, "taker_buy_quote": 5438.01435}, {"ts": 1769959140000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 210729.3, "quote_volume": 17919.24877, "trades": 101, "taker_buy_volume": 11276.4, "taker_buy_quote": 960.58174}, {"ts": 1769959200000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 27499.8, "quote_volume": 2337.86919, "trades": 24, "taker_buy_volume": 523.5, "taker_buy_quote": 44.5822}, {"ts": 1769959260000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 18720.1, "quote_volume": 1593.60761, "trades": 46, "taker_buy_volume": 5912.9, "taker_buy_quote": 503.2393}, {"ts": 1769959320000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 86782.0, "quote_volume": 7389.62556, "trades": 43, "taker_buy_volume": 9656.5, "taker_buy_quote": 821.9141}, {"ts": 1769959380000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 63943.6, "quote_volume": 5447.53612, "trades": 39, "taker_buy_volume": 57814.0, "taker_buy_quote": 4925.73414}, {"ts": 1769959440000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 54491.0, "quote_volume": 4642.62199, "trades": 29, "taker_buy_volume": 38881.3, "taker_buy_quote": 3312.75199}, {"ts": 1769959500000, "open": 0.0852, "high": 0.0852, "low": 0.0847, "close": 0.0848, "volume": 561286.8, "quote_volume": 47647.05363, "trades": 176, "taker_buy_volume": 182970.6, "taker_buy_quote": 15538.8229}, {"ts": 1769959560000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 355978.4, "quote_volume": 30134.29976, "trades": 169, "taker_buy_volume": 60448.1, "taker_buy_quote": 5120.28212}, {"ts": 1769959620000, "open": 0.0846, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 251639.3, "quote_volume": 21278.5997, "trades": 134, "taker_buy_volume": 127321.1, "taker_buy_quote": 10771.24675}, {"ts": 1769959680000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 28657.3, "quote_volume": 2421.1638, "trades": 44, "taker_buy_volume": 18128.0, "taker_buy_quote": 1531.906}, {"ts": 1769959740000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 118998.9, "quote_volume": 10066.44053, "trades": 54, "taker_buy_volume": 58841.8, "taker_buy_quote": 4977.87922}, {"ts": 1769959800000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 125928.9, "quote_volume": 10636.75366, "trades": 100, "taker_buy_volume": 62988.1, "taker_buy_quote": 5323.69806}, {"ts": 1769959860000, "open": 0.0844, "high": 0.0847, "low": 0.0843, "close": 0.0847, "volume": 243694.0, "quote_volume": 20610.79238, "trades": 136, "taker_buy_volume": 108726.6, "taker_buy_quote": 9201.16708}, {"ts": 1769959920000, "open": 0.0847, "high": 0.0847, "low": 0.0842, "close": 0.0844, "volume": 212038.8, "quote_volume": 17903.84606, "trades": 154, "taker_buy_volume": 35644.6, "taker_buy_quote": 3005.73658}, {"ts": 1769959980000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 67269.7, "quote_volume": 5673.65475, "trades": 65, "taker_buy_volume": 52007.6, "taker_buy_quote": 4384.65659}, {"ts": 1769960040000, "open": 0.0842, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 76389.3, "quote_volume": 6436.91679, "trades": 60, "taker_buy_volume": 31908.8, "taker_buy_quote": 2691.88498}, {"ts": 1769960100000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 81072.2, "quote_volume": 6824.51005, "trades": 63, "taker_buy_volume": 10830.0, "taker_buy_quote": 911.23453}, {"ts": 1769960160000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 237981.2, "quote_volume": 19998.49611, "trades": 80, "taker_buy_volume": 130156.3, "taker_buy_quote": 10941.35599}, {"ts": 1769960220000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 37597.5, "quote_volume": 3159.22217, "trades": 44, "taker_buy_volume": 20127.4, "taker_buy_quote": 1691.73377}, {"ts": 1769960280000, "open": 0.084, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 117324.6, "quote_volume": 9865.63904, "trades": 89, "taker_buy_volume": 74839.4, "taker_buy_quote": 6292.43139}, {"ts": 1769960340000, "open": 0.0842, "high": 0.0847, "low": 0.0841, "close": 0.0847, "volume": 166136.7, "quote_volume": 14054.51898, "trades": 122, "taker_buy_volume": 135740.0, "taker_buy_quote": 11486.02447}, {"ts": 1769960400000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 147316.1, "quote_volume": 12439.54151, "trades": 103, "taker_buy_volume": 18725.0, "taker_buy_quote": 1582.83527}, {"ts": 1769960460000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 43254.7, "quote_volume": 3650.71808, "trades": 32, "taker_buy_volume": 4524.4, "taker_buy_quote": 381.89261}, {"ts": 1769960520000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 9772.4, "quote_volume": 825.25481, "trades": 29, "taker_buy_volume": 2632.4, "taker_buy_quote": 222.32268}, {"ts": 1769960580000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 5870.1, "quote_volume": 495.51616, "trades": 19, "taker_buy_volume": 1226.3, "taker_buy_quote": 103.57944}, {"ts": 1769960640000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 9371.6, "quote_volume": 790.24151, "trades": 28, "taker_buy_volume": 6178.7, "taker_buy_quote": 521.00664}, {"ts": 1769960700000, "open": 0.0844, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 41127.2, "quote_volume": 3471.29704, "trades": 62, "taker_buy_volume": 18031.7, "taker_buy_quote": 1522.77435}, {"ts": 1769960760000, "open": 0.0844, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 13825.1, "quote_volume": 1168.33452, "trades": 34, "taker_buy_volume": 8751.2, "taker_buy_quote": 739.88997}, {"ts": 1769960820000, "open": 0.0846, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 9799.9, "quote_volume": 829.01108, "trades": 32, "taker_buy_volume": 3173.1, "taker_buy_quote": 268.49813}, {"ts": 1769960880000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 113691.9, "quote_volume": 9641.75335, "trades": 72, "taker_buy_volume": 57308.4, "taker_buy_quote": 4860.08751}, {"ts": 1769960940000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.0849, "volume": 25357.6, "quote_volume": 2151.83526, "trades": 51, "taker_buy_volume": 22085.0, "taker_buy_quote": 1873.88283}, {"ts": 1769961000000, "open": 0.0849, "high": 0.085, "low": 0.0847, "close": 0.085, "volume": 62360.3, "quote_volume": 5290.1393, "trades": 59, "taker_buy_volume": 56665.0, "taker_buy_quote": 4806.98165}, {"ts": 1769961060000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 107464.1, "quote_volume": 9135.56315, "trades": 51, "taker_buy_volume": 103968.0, "taker_buy_quote": 8838.48015}, {"ts": 1769961120000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 205826.7, "quote_volume": 17495.28071, "trades": 60, "taker_buy_volume": 146728.3, "taker_buy_quote": 12471.93883}, {"ts": 1769961180000, "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 7987.0, "quote_volume": 678.5126, "trades": 29, "taker_buy_volume": 1971.4, "taker_buy_quote": 167.48528}, {"ts": 1769961240000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 25598.2, "quote_volume": 2173.14116, "trades": 25, "taker_buy_volume": 24006.2, "taker_buy_quote": 2038.10766}, {"ts": 1769961300000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 62018.6, "quote_volume": 5265.26157, "trades": 36, "taker_buy_volume": 2736.3, "taker_buy_quote": 232.33612}, {"ts": 1769961360000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 3147.7, "quote_volume": 267.30335, "trades": 15, "taker_buy_volume": 2793.5, "taker_buy_quote": 237.23177}, {"ts": 1769961420000, "open": 0.085, "high": 0.0855, "low": 0.085, "close": 0.0852, "volume": 330808.0, "quote_volume": 28222.38346, "trades": 125, "taker_buy_volume": 268042.7, "taker_buy_quote": 22869.34654}, {"ts": 1769961480000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 155611.2, "quote_volume": 13257.56689, "trades": 79, "taker_buy_volume": 8128.4, "taker_buy_quote": 693.15252}, {"ts": 1769961540000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 7235.5, "quote_volume": 614.72446, "trades": 27, "taker_buy_volume": 1501.3, "taker_buy_quote": 127.64378}, {"ts": 1769961600000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 77579.2, "quote_volume": 6581.73493, "trades": 50, "taker_buy_volume": 23237.5, "taker_buy_quote": 1971.90284}, {"ts": 1769961660000, "open": 0.0848, "high": 0.085, "low": 0.0847, "close": 0.085, "volume": 69769.9, "quote_volume": 5911.9945, "trades": 50, "taker_buy_volume": 19189.5, "taker_buy_quote": 1627.66407}, {"ts": 1769961720000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 328563.0, "quote_volume": 27888.43813, "trades": 79, "taker_buy_volume": 152878.8, "taker_buy_quote": 12993.52254}, {"ts": 1769961780000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 91640.3, "quote_volume": 7764.53609, "trades": 51, "taker_buy_volume": 44515.8, "taker_buy_quote": 3770.66783}, {"ts": 1769961840000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 5213.7, "quote_volume": 441.72093, "trades": 17, "taker_buy_volume": 1267.9, "taker_buy_quote": 107.51167}, {"ts": 1769961900000, "open": 0.0848, "high": 0.085, "low": 0.0847, "close": 0.085, "volume": 57889.8, "quote_volume": 4910.32433, "trades": 31, "taker_buy_volume": 20039.0, "taker_buy_quote": 1700.80798}, {"ts": 1769961960000, "open": 0.085, "high": 0.0856, "low": 0.085, "close": 0.0854, "volume": 207929.5, "quote_volume": 17779.38351, "trades": 138, "taker_buy_volume": 95374.2, "taker_buy_quote": 8155.85611}, {"ts": 1769962020000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 22792.7, "quote_volume": 1945.56364, "trades": 23, "taker_buy_volume": 16682.2, "taker_buy_quote": 1424.38068}, {"ts": 1769962080000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 42100.4, "quote_volume": 3586.62441, "trades": 40, "taker_buy_volume": 5007.0, "taker_buy_quote": 426.5964}, {"ts": 1769962140000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 49802.6, "quote_volume": 4233.99418, "trades": 33, "taker_buy_volume": 12364.8, "taker_buy_quote": 1051.40732}, {"ts": 1769962200000, "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.0849, "volume": 64409.6, "quote_volume": 5464.5827, "trades": 44, "taker_buy_volume": 8724.8, "taker_buy_quote": 740.22203}, {"ts": 1769962260000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 33831.6, "quote_volume": 2872.31344, "trades": 30, "taker_buy_volume": 14017.7, "taker_buy_quote": 1190.11333}, {"ts": 1769962320000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 44146.2, "quote_volume": 3752.20963, "trades": 31, "taker_buy_volume": 41444.2, "taker_buy_quote": 3522.62983}, {"ts": 1769962380000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 26464.6, "quote_volume": 2254.23989, "trades": 37, "taker_buy_volume": 4694.1, "taker_buy_quote": 399.76809}, {"ts": 1769962440000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 395975.5, "quote_volume": 33828.18054, "trades": 162, "taker_buy_volume": 337196.9, "taker_buy_quote": 28808.38313}, {"ts": 1769962500000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 7886.7, "quote_volume": 672.75052, "trades": 23, "taker_buy_volume": 5004.8, "taker_buy_quote": 426.93499}, {"ts": 1769962560000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 15949.5, "quote_volume": 1359.32384, "trades": 42, "taker_buy_volume": 6021.5, "taker_buy_quote": 513.33298}, {"ts": 1769962620000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 247260.5, "quote_volume": 20999.47702, "trades": 78, "taker_buy_volume": 10386.4, "taker_buy_quote": 883.41173}, {"ts": 1769962680000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 36411.7, "quote_volume": 3086.86692, "trades": 49, "taker_buy_volume": 5380.2, "taker_buy_quote": 455.83038}, {"ts": 1769962740000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 59143.0, "quote_volume": 5009.38649, "trades": 58, "taker_buy_volume": 17201.8, "taker_buy_quote": 1456.99847}, {"ts": 1769962800000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 82008.5, "quote_volume": 6954.23272, "trades": 49, "taker_buy_volume": 2576.7, "taker_buy_quote": 218.48667}, {"ts": 1769962860000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 5485.5, "quote_volume": 464.63743, "trades": 28, "taker_buy_volume": 187.2, "taker_buy_quote": 15.87456}, {"ts": 1769962920000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 115870.2, "quote_volume": 9811.30812, "trades": 52, "taker_buy_volume": 16146.0, "taker_buy_quote": 1367.48097}, {"ts": 1769962980000, "open": 0.0848, "high": 0.0855, "low": 0.0848, "close": 0.0854, "volume": 228095.9, "quote_volume": 19428.10218, "trades": 119, "taker_buy_volume": 188762.0, "taker_buy_quote": 16076.06734}, {"ts": 1769963040000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 66038.4, "quote_volume": 5649.81225, "trades": 119, "taker_buy_volume": 34414.2, "taker_buy_quote": 2943.3913}, {"ts": 1769963100000, "open": 0.0856, "high": 0.0858, "low": 0.0854, "close": 0.0858, "volume": 182260.3, "quote_volume": 15625.39295, "trades": 107, "taker_buy_volume": 106716.0, "taker_buy_quote": 9148.22353}, {"ts": 1769963160000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 23389.7, "quote_volume": 2007.0619, "trades": 40, "taker_buy_volume": 20236.2, "taker_buy_quote": 1736.78372}, {"ts": 1769963220000, "open": 0.0859, "high": 0.0861, "low": 0.0857, "close": 0.0859, "volume": 132349.2, "quote_volume": 11377.21576, "trades": 67, "taker_buy_volume": 55910.5, "taker_buy_quote": 4806.39455}, {"ts": 1769963280000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 21707.1, "quote_volume": 1858.99285, "trades": 18, "taker_buy_volume": 3068.8, "taker_buy_quote": 263.30304}, {"ts": 1769963340000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 32375.2, "quote_volume": 2768.77103, "trades": 12, "taker_buy_volume": 13273.1, "taker_buy_quote": 1135.54148}, {"ts": 1769963400000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 34874.9, "quote_volume": 2981.08004, "trades": 48, "taker_buy_volume": 20726.3, "taker_buy_quote": 1772.46103}, {"ts": 1769963460000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 20555.1, "quote_volume": 1758.73079, "trades": 32, "taker_buy_volume": 19760.0, "taker_buy_quote": 1690.75453}, {"ts": 1769963520000, "open": 0.0856, "high": 0.0856, "low": 0.0853, "close": 0.0854, "volume": 28987.2, "quote_volume": 2476.26282, "trades": 33, "taker_buy_volume": 16313.5, "taker_buy_quote": 1393.4929}, {"ts": 1769963580000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 37385.9, "quote_volume": 3199.15204, "trades": 37, "taker_buy_volume": 15493.8, "taker_buy_quote": 1326.08279}, {"ts": 1769963640000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 15384.1, "quote_volume": 1315.54196, "trades": 30, "taker_buy_volume": 12339.1, "taker_buy_quote": 1055.23136}, {"ts": 1769963700000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 83075.0, "quote_volume": 7112.23921, "trades": 33, "taker_buy_volume": 79620.1, "taker_buy_quote": 6816.64688}, {"ts": 1769963760000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 16531.2, "quote_volume": 1412.77081, "trades": 37, "taker_buy_volume": 3878.7, "taker_buy_quote": 331.80742}, {"ts": 1769963820000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 49491.4, "quote_volume": 4221.77229, "trades": 31, "taker_buy_volume": 21807.3, "taker_buy_quote": 1860.17207}, {"ts": 1769963880000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 278.4, "quote_volume": 23.71968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769963940000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 21248.4, "quote_volume": 1810.30868, "trades": 24, "taker_buy_volume": 7090.6, "taker_buy_quote": 604.11912}, {"ts": 1769964000000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 102325.5, "quote_volume": 8717.68137, "trades": 33, "taker_buy_volume": 45464.9, "taker_buy_quote": 3873.53368}, {"ts": 1769964060000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 31285.9, "quote_volume": 2660.18398, "trades": 21, "taker_buy_volume": 1150.4, "taker_buy_quote": 97.89904}, {"ts": 1769964120000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 31353.0, "quote_volume": 2665.01346, "trades": 17, "taker_buy_volume": 84.6, "taker_buy_quote": 7.19946}, {"ts": 1769964180000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 153833.9, "quote_volume": 13062.68305, "trades": 67, "taker_buy_volume": 15468.0, "taker_buy_quote": 1314.33005}, {"ts": 1769964240000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 15884.2, "quote_volume": 1347.37102, "trades": 17, "taker_buy_volume": 3526.3, "taker_buy_quote": 299.38287}, {"ts": 1769964300000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 12107.7, "quote_volume": 1027.82166, "trades": 21, "taker_buy_volume": 8701.2, "taker_buy_quote": 738.73188}, {"ts": 1769964360000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 148988.2, "quote_volume": 12663.93333, "trades": 49, "taker_buy_volume": 136530.0, "taker_buy_quote": 11605.66361}, {"ts": 1769964420000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 21661.4, "quote_volume": 1844.63342, "trades": 28, "taker_buy_volume": 3843.0, "taker_buy_quote": 327.4236}, {"ts": 1769964480000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 554986.5, "quote_volume": 47319.44422, "trades": 79, "taker_buy_volume": 267999.7, "taker_buy_quote": 22855.46796}, {"ts": 1769964540000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 4526.3, "quote_volume": 384.85095, "trades": 24, "taker_buy_volume": 1384.4, "taker_buy_quote": 117.67394}, {"ts": 1769964600000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 55606.2, "quote_volume": 4722.24269, "trades": 32, "taker_buy_volume": 54430.4, "taker_buy_quote": 4622.50353}, {"ts": 1769964660000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 13685.3, "quote_volume": 1162.9709, "trades": 21, "taker_buy_volume": 2085.6, "taker_buy_quote": 177.19778}, {"ts": 1769964720000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 3567.6, "quote_volume": 302.52069, "trades": 16, "taker_buy_volume": 1623.1, "taker_buy_quote": 137.63888}, {"ts": 1769964780000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 9931.7, "quote_volume": 841.58795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964840000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.0851, "volume": 62495.2, "quote_volume": 5309.50966, "trades": 49, "taker_buy_volume": 54507.2, "taker_buy_quote": 4631.00697}, {"ts": 1769964900000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 27912.4, "quote_volume": 2375.52342, "trades": 32, "taker_buy_volume": 27128.5, "taker_buy_quote": 2308.81353}, {"ts": 1769964960000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 37949.8, "quote_volume": 3229.00574, "trades": 32, "taker_buy_volume": 11401.5, "taker_buy_quote": 970.96839}, {"ts": 1769965020000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 21532.7, "quote_volume": 1835.01762, "trades": 25, "taker_buy_volume": 2947.4, "taker_buy_quote": 251.41322}, {"ts": 1769965080000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 1969.7, "quote_volume": 167.65556, "trades": 13, "taker_buy_volume": 340.9, "taker_buy_quote": 29.04468}, {"ts": 1769965140000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 56876.3, "quote_volume": 4845.86076, "trades": 21, "taker_buy_volume": 44912.1, "taker_buy_quote": 3826.51092}, {"ts": 1769965200000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 21038.1, "quote_volume": 1790.50218, "trades": 29, "taker_buy_volume": 1761.2, "taker_buy_quote": 149.96978}, {"ts": 1769965260000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 18135.2, "quote_volume": 1542.86098, "trades": 34, "taker_buy_volume": 4661.3, "taker_buy_quote": 396.82989}, {"ts": 1769965320000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 13234.2, "quote_volume": 1128.34182, "trades": 23, "taker_buy_volume": 8004.0, "taker_buy_quote": 682.72878}, {"ts": 1769965380000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 48104.5, "quote_volume": 4100.76963, "trades": 23, "taker_buy_volume": 26404.9, "taker_buy_quote": 2251.7775}, {"ts": 1769965440000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 18765.0, "quote_volume": 1600.05946, "trades": 11, "taker_buy_volume": 12752.5, "taker_buy_quote": 1087.78825}, {"ts": 1769965500000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 79502.0, "quote_volume": 6781.39126, "trades": 31, "taker_buy_volume": 11697.9, "taker_buy_quote": 997.83087}, {"ts": 1769965560000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 4595.1, "quote_volume": 392.18594, "trades": 11, "taker_buy_volume": 3878.2, "taker_buy_quote": 330.99187}, {"ts": 1769965620000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 25359.6, "quote_volume": 2162.95022, "trades": 17, "taker_buy_volume": 21356.1, "taker_buy_quote": 1821.68472}, {"ts": 1769965680000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 121764.0, "quote_volume": 10397.98118, "trades": 28, "taker_buy_volume": 119278.9, "taker_buy_quote": 10185.90594}, {"ts": 1769965740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 29511.6, "quote_volume": 2517.33948, "trades": 25, "taker_buy_volume": 8844.9, "taker_buy_quote": 754.46997}, {"ts": 1769965800000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 54138.8, "quote_volume": 4618.03964, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965860000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 14985.2, "quote_volume": 1278.22476, "trades": 20, "taker_buy_volume": 9637.9, "taker_buy_quote": 822.12459}, {"ts": 1769965920000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 5866.3, "quote_volume": 500.39539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965980000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 23941.6, "quote_volume": 2043.79655, "trades": 19, "taker_buy_volume": 17082.8, "taker_buy_quote": 1458.7687}, {"ts": 1769966040000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 14006.4, "quote_volume": 1194.80493, "trades": 10, "taker_buy_volume": 961.6, "taker_buy_quote": 82.08349}, {"ts": 1769966100000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 6629.0, "quote_volume": 564.7908, "trades": 6, "taker_buy_volume": 175.9, "taker_buy_quote": 14.98668}, {"ts": 1769966160000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 609.5, "quote_volume": 51.8802, "trades": 5, "taker_buy_volume": 117.5, "taker_buy_quote": 10.011}, {"ts": 1769966220000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 41883.7, "quote_volume": 3568.48841, "trades": 34, "taker_buy_volume": 10645.5, "taker_buy_quote": 907.0216}, {"ts": 1769966280000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 5194.7, "quote_volume": 442.8074, "trades": 14, "taker_buy_volume": 2501.7, "taker_buy_quote": 213.3638}, {"ts": 1769966340000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 725.6, "quote_volume": 61.82112, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966400000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 4664.1, "quote_volume": 397.20494, "trades": 12, "taker_buy_volume": 117.6, "taker_buy_quote": 10.00776}, {"ts": 1769966460000, "open": 0.0851, "high": 0.0851, "low": 0.0847, "close": 0.0848, "volume": 41785.8, "quote_volume": 3545.49515, "trades": 44, "taker_buy_volume": 5863.2, "taker_buy_quote": 497.25643}, {"ts": 1769966520000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 42834.5, "quote_volume": 3628.34818, "trades": 26, "taker_buy_volume": 1151.8, "taker_buy_quote": 97.56809}, {"ts": 1769966580000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 18518.9, "quote_volume": 1566.47593, "trades": 11, "taker_buy_volume": 118.2, "taker_buy_quote": 9.99972}, {"ts": 1769966640000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 29503.8, "quote_volume": 2496.15303, "trades": 18, "taker_buy_volume": 24554.1, "taker_buy_quote": 2077.43377}, {"ts": 1769966700000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 10542.9, "quote_volume": 894.67485, "trades": 25, "taker_buy_volume": 8981.5, "taker_buy_quote": 762.20442}, {"ts": 1769966760000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 82248.3, "quote_volume": 6974.66765, "trades": 29, "taker_buy_volume": 50363.7, "taker_buy_quote": 4270.85357}, {"ts": 1769966820000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 724.0, "quote_volume": 61.36651, "trades": 8, "taker_buy_volume": 312.1, "taker_buy_quote": 26.46608}, {"ts": 1769966880000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1365.8, "quote_volume": 115.81984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966940000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 70429.6, "quote_volume": 5978.44465, "trades": 31, "taker_buy_volume": 20600.3, "taker_buy_quote": 1748.96547}, {"ts": 1769967000000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 22955.7, "quote_volume": 1948.92065, "trades": 36, "taker_buy_volume": 5390.1, "taker_buy_quote": 457.64189}, {"ts": 1769967060000, "open": 0.0849, "high": 0.0849, "low": 0.0845, "close": 0.0846, "volume": 52453.2, "quote_volume": 4440.80031, "trades": 69, "taker_buy_volume": 1128.1, "taker_buy_quote": 95.54151}, {"ts": 1769967120000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 22858.4, "quote_volume": 1934.78745, "trades": 37, "taker_buy_volume": 5161.7, "taker_buy_quote": 436.85774}, {"ts": 1769967180000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 7035.4, "quote_volume": 594.57325, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967240000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 10657.8, "quote_volume": 899.74037, "trades": 19, "taker_buy_volume": 236.9, "taker_buy_quote": 20.01805}, {"ts": 1769967300000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 169746.7, "quote_volume": 14299.84465, "trades": 56, "taker_buy_volume": 39411.0, "taker_buy_quote": 3318.49188}, {"ts": 1769967360000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 73154.1, "quote_volume": 6166.86197, "trades": 70, "taker_buy_volume": 60714.8, "taker_buy_quote": 5118.2707}, {"ts": 1769967420000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 130592.2, "quote_volume": 11009.06623, "trades": 65, "taker_buy_volume": 78348.5, "taker_buy_quote": 6604.96882}, {"ts": 1769967480000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 79058.9, "quote_volume": 6672.55281, "trades": 28, "taker_buy_volume": 41157.1, "taker_buy_quote": 3473.66872}, {"ts": 1769967540000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 33769.4, "quote_volume": 2850.13973, "trades": 24, "taker_buy_volume": 20141.6, "taker_buy_quote": 1699.96407}, {"ts": 1769967600000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 10656.8, "quote_volume": 900.23087, "trades": 17, "taker_buy_volume": 9057.9, "taker_buy_quote": 765.28371}, {"ts": 1769967660000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 13270.7, "quote_volume": 1122.50098, "trades": 32, "taker_buy_volume": 4103.3, "taker_buy_quote": 347.00447}, {"ts": 1769967720000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3677.4, "quote_volume": 311.10804, "trades": 14, "taker_buy_volume": 2052.3, "taker_buy_quote": 173.62458}, {"ts": 1769967780000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 31699.1, "quote_volume": 2678.98176, "trades": 24, "taker_buy_volume": 2554.0, "taker_buy_quote": 216.0684}, {"ts": 1769967840000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 5166.3, "quote_volume": 437.00845, "trades": 4, "taker_buy_volume": 4561.0, "taker_buy_quote": 385.8606}, {"ts": 1769967900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 11438.8, "quote_volume": 966.5786, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967960000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 55618.1, "quote_volume": 4705.29126, "trades": 30, "taker_buy_volume": 8649.5, "taker_buy_quote": 731.7477}, {"ts": 1769968020000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 6836.8, "quote_volume": 577.81841, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769968080000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 6496.3, "quote_volume": 549.16993, "trades": 9, "taker_buy_volume": 2325.8, "taker_buy_quote": 196.76268}, {"ts": 1769968140000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 136283.7, "quote_volume": 11509.19072, "trades": 55, "taker_buy_volume": 26141.1, "taker_buy_quote": 2203.70065}, {"ts": 1769968200000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 48392.8, "quote_volume": 4083.61108, "trades": 46, "taker_buy_volume": 40490.7, "taker_buy_quote": 3416.90464}, {"ts": 1769968260000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 19900.7, "quote_volume": 1683.33675, "trades": 23, "taker_buy_volume": 4791.7, "taker_buy_quote": 405.49992}, {"ts": 1769968320000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 50172.9, "quote_volume": 4249.01919, "trades": 16, "taker_buy_volume": 43918.5, "taker_buy_quote": 3719.89695}, {"ts": 1769968380000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 87570.7, "quote_volume": 7418.66435, "trades": 33, "taker_buy_volume": 52402.8, "taker_buy_quote": 4439.94322}, {"ts": 1769968440000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 6402.0, "quote_volume": 542.67763, "trades": 21, "taker_buy_volume": 1542.2, "taker_buy_quote": 130.77856}, {"ts": 1769968500000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 3451.8, "quote_volume": 292.68186, "trades": 9, "taker_buy_volume": 2866.6, "taker_buy_quote": 243.08768}, {"ts": 1769968560000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 22058.7, "quote_volume": 1868.37189, "trades": 15, "taker_buy_volume": 316.1, "taker_buy_quote": 26.77367}, {"ts": 1769968620000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 15424.1, "quote_volume": 1306.42127, "trades": 17, "taker_buy_volume": 1426.5, "taker_buy_quote": 120.82455}, {"ts": 1769968680000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 11066.7, "quote_volume": 937.49099, "trades": 5, "taker_buy_volume": 1415.0, "taker_buy_quote": 119.992}, {"ts": 1769968740000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 19255.2, "quote_volume": 1634.52866, "trades": 22, "taker_buy_volume": 18706.7, "taker_buy_quote": 1588.02233}, {"ts": 1769968800000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 38478.9, "quote_volume": 3270.67039, "trades": 38, "taker_buy_volume": 36692.5, "taker_buy_quote": 3118.8625}, {"ts": 1769968860000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 282437.6, "quote_volume": 24075.26201, "trades": 99, "taker_buy_volume": 120214.4, "taker_buy_quote": 10248.14966}, {"ts": 1769968920000, "open": 0.0852, "high": 0.0859, "low": 0.0852, "close": 0.0858, "volume": 837326.2, "quote_volume": 71702.36962, "trades": 246, "taker_buy_volume": 690343.5, "taker_buy_quote": 59115.51693}, {"ts": 1769968980000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 403620.4, "quote_volume": 34644.38151, "trades": 191, "taker_buy_volume": 188440.8, "taker_buy_quote": 16180.79631}, {"ts": 1769969040000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 41972.4, "quote_volume": 3597.9301, "trades": 84, "taker_buy_volume": 22335.2, "taker_buy_quote": 1915.35919}, {"ts": 1769969100000, "open": 0.0856, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 69774.8, "quote_volume": 5971.45343, "trades": 170, "taker_buy_volume": 37072.4, "taker_buy_quote": 3175.2321}, {"ts": 1769969160000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 35526.1, "quote_volume": 3037.59447, "trades": 29, "taker_buy_volume": 2021.4, "taker_buy_quote": 172.84024}, {"ts": 1769969220000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 30172.5, "quote_volume": 2582.04573, "trades": 23, "taker_buy_volume": 26473.3, "taker_buy_quote": 2265.84414}, {"ts": 1769969280000, "open": 0.0856, "high": 0.0861, "low": 0.0856, "close": 0.0859, "volume": 846497.4, "quote_volume": 72763.16082, "trades": 269, "taker_buy_volume": 555900.5, "taker_buy_quote": 47803.73514}, {"ts": 1769969340000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 98311.1, "quote_volume": 8437.39406, "trades": 61, "taker_buy_volume": 35129.1, "taker_buy_quote": 3016.64921}, {"ts": 1769969400000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 11082.7, "quote_volume": 950.53232, "trades": 31, "taker_buy_volume": 7342.2, "taker_buy_quote": 629.84347}, {"ts": 1769969460000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 16233.0, "quote_volume": 1393.97681, "trades": 31, "taker_buy_volume": 15048.9, "taker_buy_quote": 1292.40764}, {"ts": 1769969520000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 12221.1, "quote_volume": 1048.38074, "trades": 25, "taker_buy_volume": 10418.6, "taker_buy_quote": 893.85602}, {"ts": 1769969580000, "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 286722.0, "quote_volume": 24670.88841, "trades": 95, "taker_buy_volume": 209338.5, "taker_buy_quote": 18020.35753}, {"ts": 1769969640000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 107307.8, "quote_volume": 9243.77107, "trades": 46, "taker_buy_volume": 64287.9, "taker_buy_quote": 5539.80809}, {"ts": 1769969700000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 103003.8, "quote_volume": 8864.70658, "trades": 29, "taker_buy_volume": 18833.3, "taker_buy_quote": 1621.54713}, {"ts": 1769969760000, "open": 0.086, "high": 0.0861, "low": 0.0857, "close": 0.0859, "volume": 206335.1, "quote_volume": 17712.47277, "trades": 113, "taker_buy_volume": 51234.5, "taker_buy_quote": 4401.13228}, {"ts": 1769969820000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 24976.4, "quote_volume": 2146.59972, "trades": 32, "taker_buy_volume": 20320.6, "taker_buy_quote": 1746.31391}, {"ts": 1769969880000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 761.5, "quote_volume": 65.41285, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769969940000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 60757.5, "quote_volume": 5228.44007, "trades": 51, "taker_buy_volume": 46006.3, "taker_buy_quote": 3959.72842}, {"ts": 1769970000000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0862, "volume": 365338.3, "quote_volume": 31515.81554, "trades": 250, "taker_buy_volume": 84182.4, "taker_buy_quote": 7261.87895}, {"ts": 1769970060000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 44737.5, "quote_volume": 3856.89183, "trades": 37, "taker_buy_volume": 21021.8, "taker_buy_quote": 1812.95056}, {"ts": 1769970120000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 34307.7, "quote_volume": 2956.67516, "trades": 38, "taker_buy_volume": 33507.9, "taker_buy_quote": 2887.83927}, {"ts": 1769970180000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 37139.1, "quote_volume": 3195.11831, "trades": 42, "taker_buy_volume": 1894.1, "taker_buy_quote": 163.13775}, {"ts": 1769970240000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 154551.0, "quote_volume": 13275.65357, "trades": 105, "taker_buy_volume": 56077.2, "taker_buy_quote": 4819.07042}, {"ts": 1769970300000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 25417.8, "quote_volume": 2178.28347, "trades": 26, "taker_buy_volume": 8568.9, "taker_buy_quote": 734.35473}, {"ts": 1769970360000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 10554.8, "quote_volume": 906.27463, "trades": 29, "taker_buy_volume": 8763.9, "taker_buy_quote": 752.52541}, {"ts": 1769970420000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 42948.8, "quote_volume": 3693.57787, "trades": 14, "taker_buy_volume": 41754.7, "taker_buy_quote": 3590.91468}, {"ts": 1769970480000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 6675.1, "quote_volume": 574.7389, "trades": 15, "taker_buy_volume": 6049.7, "taker_buy_quote": 520.89196}, {"ts": 1769970540000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 25142.4, "quote_volume": 2164.50331, "trades": 20, "taker_buy_volume": 22200.1, "taker_buy_quote": 1911.42861}, {"ts": 1769970600000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 99686.2, "quote_volume": 8573.0132, "trades": 41, "taker_buy_volume": 11301.6, "taker_buy_quote": 971.9376}, {"ts": 1769970660000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 9411.1, "quote_volume": 808.41349, "trades": 17, "taker_buy_volume": 7242.3, "taker_buy_quote": 622.11357}, {"ts": 1769970720000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 10817.6, "quote_volume": 930.29724, "trades": 30, "taker_buy_volume": 9141.2, "taker_buy_quote": 786.15367}, {"ts": 1769970780000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 10641.2, "quote_volume": 915.03267, "trades": 18, "taker_buy_volume": 8451.1, "taker_buy_quote": 726.7946}, {"ts": 1769970840000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 21887.1, "quote_volume": 1881.41878, "trades": 35, "taker_buy_volume": 19183.7, "taker_buy_quote": 1649.20397}, {"ts": 1769970900000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 71957.0, "quote_volume": 6180.46099, "trades": 59, "taker_buy_volume": 7921.6, "taker_buy_quote": 680.11862}, {"ts": 1769970960000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 55849.2, "quote_volume": 4791.56344, "trades": 21, "taker_buy_volume": 6382.4, "taker_buy_quote": 547.60992}, {"ts": 1769971020000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 30504.7, "quote_volume": 2615.18505, "trades": 38, "taker_buy_volume": 13438.3, "taker_buy_quote": 1152.59457}, {"ts": 1769971080000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 11179.0, "quote_volume": 958.00871, "trades": 14, "taker_buy_volume": 4358.3, "taker_buy_quote": 373.50631}, {"ts": 1769971140000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 38113.5, "quote_volume": 3269.71143, "trades": 42, "taker_buy_volume": 30714.4, "taker_buy_quote": 2634.99818}, {"ts": 1769971200000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 31149.9, "quote_volume": 2675.62738, "trades": 26, "taker_buy_volume": 30468.4, "taker_buy_quote": 2617.12705}, {"ts": 1769971260000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 3181.9, "quote_volume": 273.29377, "trades": 12, "taker_buy_volume": 2497.3, "taker_buy_quote": 214.51807}, {"ts": 1769971320000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 22920.3, "quote_volume": 1969.64489, "trades": 34, "taker_buy_volume": 20771.1, "taker_buy_quote": 1785.2127}, {"ts": 1769971380000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 15958.1, "quote_volume": 1369.20498, "trades": 10, "taker_buy_volume": 524.6, "taker_buy_quote": 45.01068}, {"ts": 1769971440000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2013.5, "quote_volume": 172.55695, "trades": 10, "taker_buy_volume": 105.1, "taker_buy_quote": 9.00707}, {"ts": 1769971500000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 16087.9, "quote_volume": 1378.17443, "trades": 14, "taker_buy_volume": 7434.1, "taker_buy_quote": 637.40915}, {"ts": 1769971560000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 3076.7, "quote_volume": 263.67319, "trades": 28, "taker_buy_volume": 1459.0, "taker_buy_quote": 125.0363}, {"ts": 1769971620000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 34203.8, "quote_volume": 2927.61043, "trades": 75, "taker_buy_volume": 184.3, "taker_buy_quote": 15.77608}, {"ts": 1769971680000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 31137.9, "quote_volume": 2665.41709, "trades": 27, "taker_buy_volume": 2381.5, "taker_buy_quote": 203.86925}, {"ts": 1769971740000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 7566.3, "quote_volume": 647.70084, "trades": 14, "taker_buy_volume": 3107.0, "taker_buy_quote": 265.98476}, {"ts": 1769971800000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 151460.5, "quote_volume": 12968.44833, "trades": 33, "taker_buy_volume": 150875.3, "taker_buy_quote": 12918.39516}, {"ts": 1769971860000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 83487.8, "quote_volume": 7146.51463, "trades": 16, "taker_buy_volume": 304.2, "taker_buy_quote": 26.03952}, {"ts": 1769971920000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 1887.3, "quote_volume": 161.34239, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971980000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 8898.6, "quote_volume": 760.80917, "trades": 12, "taker_buy_volume": 8687.3, "taker_buy_quote": 742.76415}, {"ts": 1769972040000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 6858.3, "quote_volume": 587.02514, "trades": 12, "taker_buy_volume": 6404.9, "taker_buy_quote": 548.25944}, {"ts": 1769972100000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 6486.8, "quote_volume": 555.53981, "trades": 10, "taker_buy_volume": 6220.3, "taker_buy_quote": 532.75406}, {"ts": 1769972160000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 6278.6, "quote_volume": 537.37506, "trades": 21, "taker_buy_volume": 1646.1, "taker_buy_quote": 140.90616}, {"ts": 1769972220000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 2925.9, "quote_volume": 250.34182, "trades": 12, "taker_buy_volume": 688.0, "taker_buy_quote": 58.8928}, {"ts": 1769972280000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 2677.4, "quote_volume": 228.9177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972340000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 69333.3, "quote_volume": 5947.6114, "trades": 44, "taker_buy_volume": 68598.2, "taker_buy_quote": 5884.61333}, {"ts": 1769972400000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0858, "volume": 136098.4, "quote_volume": 11694.63676, "trades": 78, "taker_buy_volume": 60220.6, "taker_buy_quote": 5178.87343}, {"ts": 1769972460000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 754.7, "quote_volume": 64.70912, "trades": 7, "taker_buy_volume": 313.3, "taker_buy_quote": 26.88114}, {"ts": 1769972520000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 82550.2, "quote_volume": 7077.86505, "trades": 85, "taker_buy_volume": 33577.5, "taker_buy_quote": 2880.90466}, {"ts": 1769972580000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 824.2, "quote_volume": 70.68065, "trades": 6, "taker_buy_volume": 467.1, "taker_buy_quote": 40.07718}, {"ts": 1769972640000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 114637.7, "quote_volume": 9824.36956, "trades": 41, "taker_buy_volume": 23475.7, "taker_buy_quote": 2011.86749}, {"ts": 1769972700000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3136.1, "quote_volume": 268.73675, "trades": 4, "taker_buy_volume": 2865.9, "taker_buy_quote": 245.60763}, {"ts": 1769972760000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 25532.0, "quote_volume": 2188.06662, "trades": 5, "taker_buy_volume": 25274.2, "taker_buy_quote": 2165.99894}, {"ts": 1769972820000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 338.7, "quote_volume": 29.02659, "trades": 1, "taker_buy_volume": 338.7, "taker_buy_quote": 29.02659}, {"ts": 1769972880000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 6553.2, "quote_volume": 561.60924, "trades": 17, "taker_buy_volume": 4473.5, "taker_buy_quote": 383.37895}, {"ts": 1769972940000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 36821.3, "quote_volume": 3155.56568, "trades": 11, "taker_buy_volume": 36518.9, "taker_buy_quote": 3129.68024}, {"ts": 1769973000000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 22100.1, "quote_volume": 1895.89373, "trades": 19, "taker_buy_volume": 19151.6, "taker_buy_quote": 1643.20728}, {"ts": 1769973060000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 21186.3, "quote_volume": 1817.74603, "trades": 18, "taker_buy_volume": 2390.3, "taker_buy_quote": 205.08774}, {"ts": 1769973120000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 3522.2, "quote_volume": 302.17793, "trades": 9, "taker_buy_volume": 2455.6, "taker_buy_quote": 210.69048}, {"ts": 1769973180000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 113883.5, "quote_volume": 9759.55116, "trades": 51, "taker_buy_volume": 233.6, "taker_buy_quote": 20.01952}, {"ts": 1769973240000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 41619.3, "quote_volume": 3562.57625, "trades": 19, "taker_buy_volume": 40175.3, "taker_buy_quote": 3439.00568}, {"ts": 1769973300000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 121412.4, "quote_volume": 10392.611, "trades": 35, "taker_buy_volume": 103405.7, "taker_buy_quote": 8851.50128}, {"ts": 1769973360000, "open": 0.0854, "high": 0.0855, "low": 0.0852, "close": 0.0853, "volume": 110860.4, "quote_volume": 9463.14649, "trades": 56, "taker_buy_volume": 27213.8, "taker_buy_quote": 2326.23674}, {"ts": 1769973420000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 39095.2, "quote_volume": 3340.49171, "trades": 29, "taker_buy_volume": 25376.0, "taker_buy_quote": 2169.44653}, {"ts": 1769973480000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 29969.9, "quote_volume": 2559.32946, "trades": 16, "taker_buy_volume": 1664.7, "taker_buy_quote": 142.16538}, {"ts": 1769973540000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 4048.7, "quote_volume": 345.7363, "trades": 10, "taker_buy_volume": 1646.8, "taker_buy_quote": 140.63672}, {"ts": 1769973600000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 8946.5, "quote_volume": 763.93343, "trades": 12, "taker_buy_volume": 387.7, "taker_buy_quote": 33.14123}, {"ts": 1769973660000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 4838.7, "quote_volume": 413.47178, "trades": 20, "taker_buy_volume": 1971.3, "taker_buy_quote": 168.48722}, {"ts": 1769973720000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 52835.1, "quote_volume": 4517.62414, "trades": 18, "taker_buy_volume": 49601.0, "taker_buy_quote": 4241.31333}, {"ts": 1769973780000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 16570.2, "quote_volume": 1418.36932, "trades": 17, "taker_buy_volume": 3895.1, "taker_buy_quote": 333.42056}, {"ts": 1769973840000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 5770.4, "quote_volume": 493.90777, "trades": 17, "taker_buy_volume": 442.6, "taker_buy_quote": 37.88656}, {"ts": 1769973900000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 17989.9, "quote_volume": 1543.00638, "trades": 24, "taker_buy_volume": 17406.2, "taker_buy_quote": 1492.99379}, {"ts": 1769973960000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 61435.8, "quote_volume": 5265.19686, "trades": 19, "taker_buy_volume": 1735.5, "taker_buy_quote": 148.88115}, {"ts": 1769974020000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 8111.8, "quote_volume": 695.96648, "trades": 14, "taker_buy_volume": 6828.6, "taker_buy_quote": 585.89388}, {"ts": 1769974080000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 35880.5, "quote_volume": 3075.21055, "trades": 23, "taker_buy_volume": 8524.4, "taker_buy_quote": 730.79278}, {"ts": 1769974140000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 11224.8, "quote_volume": 961.98289, "trades": 5, "taker_buy_volume": 175.3, "taker_buy_quote": 15.04074}, {"ts": 1769974200000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 5108.2, "quote_volume": 438.28356, "trades": 2, "taker_buy_volume": 5108.2, "taker_buy_quote": 438.28356}, {"ts": 1769974260000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 84107.6, "quote_volume": 7208.20049, "trades": 40, "taker_buy_volume": 1606.3, "taker_buy_quote": 137.82054}, {"ts": 1769974320000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 9964.1, "quote_volume": 854.07158, "trades": 24, "taker_buy_volume": 4958.2, "taker_buy_quote": 425.07129}, {"ts": 1769974380000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 3035.2, "quote_volume": 260.40967, "trades": 21, "taker_buy_volume": 1494.0, "taker_buy_quote": 128.1852}, {"ts": 1769974440000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 40348.8, "quote_volume": 3461.90148, "trades": 27, "taker_buy_volume": 39532.4, "taker_buy_quote": 3391.89274}, {"ts": 1769974500000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 6192.2, "quote_volume": 530.67154, "trades": 12, "taker_buy_volume": 2690.8, "taker_buy_quote": 230.60156}, {"ts": 1769974560000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 83463.2, "quote_volume": 7136.43391, "trades": 97, "taker_buy_volume": 4685.9, "taker_buy_quote": 400.9407}, {"ts": 1769974620000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 3981.6, "quote_volume": 340.29571, "trades": 15, "taker_buy_volume": 1110.8, "taker_buy_quote": 94.98277}, {"ts": 1769974680000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 59068.2, "quote_volume": 5056.08759, "trades": 32, "taker_buy_volume": 57319.8, "taker_buy_quote": 4906.43391}, {"ts": 1769974740000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 1631.6, "quote_volume": 139.52037, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974800000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 3116.2, "quote_volume": 266.53556, "trades": 17, "taker_buy_volume": 1379.3, "taker_buy_quote": 118.03061}, {"ts": 1769974860000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 1936.1, "quote_volume": 165.52602, "trades": 12, "taker_buy_volume": 1357.1, "taker_buy_quote": 116.03205}, {"ts": 1769974920000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 16930.5, "quote_volume": 1449.22258, "trades": 10, "taker_buy_volume": 16586.4, "taker_buy_quote": 1419.79584}, {"ts": 1769974980000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 8979.1, "quote_volume": 767.67978, "trades": 16, "taker_buy_volume": 7270.4, "taker_buy_quote": 621.6192}, {"ts": 1769975040000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 40047.1, "quote_volume": 3424.02705, "trades": 20, "taker_buy_volume": 3546.0, "taker_buy_quote": 303.183}, {"ts": 1769975100000, "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 213275.0, "quote_volume": 18181.82784, "trades": 139, "taker_buy_volume": 2701.5, "taker_buy_quote": 230.4718}, {"ts": 1769975160000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 356025.4, "quote_volume": 30243.51075, "trades": 88, "taker_buy_volume": 46055.3, "taker_buy_quote": 3913.72069}, {"ts": 1769975220000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 277388.7, "quote_volume": 23583.8097, "trades": 152, "taker_buy_volume": 54053.5, "taker_buy_quote": 4595.21002}, {"ts": 1769975280000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 50865.5, "quote_volume": 4325.49433, "trades": 35, "taker_buy_volume": 33124.0, "taker_buy_quote": 2818.1587}, {"ts": 1769975340000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 90936.7, "quote_volume": 7727.28083, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975400000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 67557.3, "quote_volume": 5743.36941, "trades": 46, "taker_buy_volume": 17926.4, "taker_buy_quote": 1523.978}, {"ts": 1769975460000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 23424.0, "quote_volume": 1993.35895, "trades": 24, "taker_buy_volume": 19517.4, "taker_buy_quote": 1660.93074}, {"ts": 1769975520000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 5988.6, "quote_volume": 509.58624, "trades": 8, "taker_buy_volume": 3849.1, "taker_buy_quote": 327.55841}, {"ts": 1769975580000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 8111.3, "quote_volume": 690.16222, "trades": 9, "taker_buy_volume": 5930.3, "taker_buy_quote": 504.66853}, {"ts": 1769975640000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 18247.1, "quote_volume": 1551.01525, "trades": 15, "taker_buy_volume": 319.3, "taker_buy_quote": 27.15225}, {"ts": 1769975700000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 4544.4, "quote_volume": 386.23673, "trades": 14, "taker_buy_volume": 415.0, "taker_buy_quote": 35.275}, {"ts": 1769975760000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 14599.7, "quote_volume": 1239.51453, "trades": 18, "taker_buy_volume": 11894.2, "taker_buy_quote": 1009.81758}, {"ts": 1769975820000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 178406.3, "quote_volume": 15146.86929, "trades": 50, "taker_buy_volume": 69955.5, "taker_buy_quote": 5940.70977}, {"ts": 1769975880000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 31921.1, "quote_volume": 2713.68325, "trades": 22, "taker_buy_volume": 1752.0, "taker_buy_quote": 149.11636}, {"ts": 1769975940000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 9081.5, "quote_volume": 773.05275, "trades": 20, "taker_buy_volume": 8278.7, "taker_buy_quote": 704.79329}, {"ts": 1769976000000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 1409.8, "quote_volume": 119.91387, "trades": 11, "taker_buy_volume": 352.9, "taker_buy_quote": 30.04835}, {"ts": 1769976060000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 4743.8, "quote_volume": 403.63905, "trades": 11, "taker_buy_volume": 4160.5, "taker_buy_quote": 354.05855}, {"ts": 1769976120000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 15507.1, "quote_volume": 1316.70053, "trades": 24, "taker_buy_volume": 352.6, "taker_buy_quote": 29.95926}, {"ts": 1769976180000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 59793.3, "quote_volume": 5077.63845, "trades": 18, "taker_buy_volume": 22575.9, "taker_buy_quote": 1917.88119}, {"ts": 1769976240000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 5523.5, "quote_volume": 469.23641, "trades": 52, "taker_buy_volume": 3384.0, "taker_buy_quote": 287.60582}, {"ts": 1769976300000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 563.8, "quote_volume": 47.89794, "trades": 5, "taker_buy_volume": 94.2, "taker_buy_quote": 8.01642}, {"ts": 1769976360000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 31427.6, "quote_volume": 2668.17421, "trades": 13, "taker_buy_volume": 765.5, "taker_buy_quote": 64.99095}, {"ts": 1769976420000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 32154.7, "quote_volume": 2726.75536, "trades": 15, "taker_buy_volume": 368.0, "taker_buy_quote": 31.2432}, {"ts": 1769976480000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 47664.2, "quote_volume": 4040.92418, "trades": 32, "taker_buy_volume": 21498.6, "taker_buy_quote": 1823.08891}, {"ts": 1769976540000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 12730.1, "quote_volume": 1081.04879, "trades": 38, "taker_buy_volume": 9138.4, "taker_buy_quote": 776.1431}, {"ts": 1769976600000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 22223.5, "quote_volume": 1889.66692, "trades": 34, "taker_buy_volume": 19775.9, "taker_buy_quote": 1681.28616}, {"ts": 1769976660000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 198745.3, "quote_volume": 16920.30199, "trades": 135, "taker_buy_volume": 26813.9, "taker_buy_quote": 2283.97123}, {"ts": 1769976720000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 20959.2, "quote_volume": 1781.532, "trades": 21, "taker_buy_volume": 19114.2, "taker_buy_quote": 1624.707}, {"ts": 1769976780000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 16620.3, "quote_volume": 1411.27683, "trades": 13, "taker_buy_volume": 411.9, "taker_buy_quote": 35.0115}, {"ts": 1769976840000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 17461.2, "quote_volume": 1482.34455, "trades": 35, "taker_buy_volume": 15438.1, "taker_buy_quote": 1310.70292}, {"ts": 1769976900000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 2864.9, "quote_volume": 242.95649, "trades": 15, "taker_buy_volume": 1216.9, "taker_buy_quote": 103.20609}, {"ts": 1769976960000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 6949.4, "quote_volume": 589.98306, "trades": 13, "taker_buy_volume": 4817.6, "taker_buy_quote": 409.01424}, {"ts": 1769977020000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 291.9, "quote_volume": 24.78231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769977080000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 76853.2, "quote_volume": 6524.82489, "trades": 23, "taker_buy_volume": 60740.4, "taker_buy_quote": 5156.85996}, {"ts": 1769977140000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 38288.0, "quote_volume": 3250.55746, "trades": 11, "taker_buy_volume": 506.4, "taker_buy_quote": 42.99336}, {"ts": 1769977200000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 1040.6, "quote_volume": 88.31831, "trades": 3, "taker_buy_volume": 754.3, "taker_buy_quote": 64.04007}, {"ts": 1769977260000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 2738.6, "quote_volume": 232.40762, "trades": 7, "taker_buy_volume": 1113.2, "taker_buy_quote": 94.51068}, {"ts": 1769977320000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 188808.6, "quote_volume": 16048.70975, "trades": 68, "taker_buy_volume": 1686.1, "taker_buy_quote": 143.3185}, {"ts": 1769977380000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 33879.0, "quote_volume": 2877.33432, "trades": 13, "taker_buy_volume": 235.6, "taker_buy_quote": 20.026}, {"ts": 1769977440000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 35921.0, "quote_volume": 3049.7838, "trades": 18, "taker_buy_volume": 2020.6, "taker_buy_quote": 171.65044}, {"ts": 1769977500000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 9158.5, "quote_volume": 776.61498, "trades": 22, "taker_buy_volume": 810.4, "taker_buy_quote": 68.72192}, {"ts": 1769977560000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 374697.2, "quote_volume": 31677.84236, "trades": 134, "taker_buy_volume": 154152.8, "taker_buy_quote": 13041.22169}, {"ts": 1769977620000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 73959.9, "quote_volume": 6240.17166, "trades": 48, "taker_buy_volume": 23613.7, "taker_buy_quote": 1993.02116}, {"ts": 1769977680000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 78570.8, "quote_volume": 6614.8844, "trades": 90, "taker_buy_volume": 25358.4, "taker_buy_quote": 2135.60903}, {"ts": 1769977740000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 38622.7, "quote_volume": 3251.99006, "trades": 18, "taker_buy_volume": 27825.3, "taker_buy_quote": 2342.89026}, {"ts": 1769977800000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 76464.5, "quote_volume": 6441.92199, "trades": 49, "taker_buy_volume": 41280.9, "taker_buy_quote": 3476.25795}, {"ts": 1769977860000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 5940.8, "quote_volume": 501.96392, "trades": 33, "taker_buy_volume": 3372.6, "taker_buy_quote": 284.95102}, {"ts": 1769977920000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 17417.3, "quote_volume": 1472.08465, "trades": 32, "taker_buy_volume": 14502.4, "taker_buy_quote": 1225.67377}, {"ts": 1769977980000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 7729.8, "quote_volume": 654.80442, "trades": 31, "taker_buy_volume": 3019.4, "taker_buy_quote": 255.87217}, {"ts": 1769978040000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 15404.4, "quote_volume": 1304.93288, "trades": 27, "taker_buy_volume": 9413.7, "taker_buy_quote": 797.53004}, {"ts": 1769978100000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 2654.0, "quote_volume": 225.25336, "trades": 19, "taker_buy_volume": 1622.7, "taker_buy_quote": 137.74851}, {"ts": 1769978160000, "open": 0.085, "high": 0.0854, "low": 0.085, "close": 0.0852, "volume": 236837.0, "quote_volume": 20204.0334, "trades": 96, "taker_buy_volume": 167110.2, "taker_buy_quote": 14256.76729}, {"ts": 1769978220000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 104536.4, "quote_volume": 8918.22807, "trades": 34, "taker_buy_volume": 102681.9, "taker_buy_quote": 8759.92901}, {"ts": 1769978280000, "open": 0.0854, "high": 0.0857, "low": 0.0853, "close": 0.0857, "volume": 191532.0, "quote_volume": 16367.218, "trades": 65, "taker_buy_volume": 45073.8, "taker_buy_quote": 3859.53183}, {"ts": 1769978340000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 428973.3, "quote_volume": 36766.16339, "trades": 96, "taker_buy_volume": 79301.1, "taker_buy_quote": 6797.71579}, {"ts": 1769978400000, "open": 0.0857, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 242435.7, "quote_volume": 20819.5903, "trades": 93, "taker_buy_volume": 71609.6, "taker_buy_quote": 6151.48929}, {"ts": 1769978460000, "open": 0.0857, "high": 0.0859, "low": 0.0856, "close": 0.0858, "volume": 269183.3, "quote_volume": 23103.62381, "trades": 56, "taker_buy_volume": 238567.6, "taker_buy_quote": 20479.8688}, {"ts": 1769978520000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 11280.3, "quote_volume": 967.74039, "trades": 47, "taker_buy_volume": 7228.3, "taker_buy_quote": 620.18814}, {"ts": 1769978580000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 228385.4, "quote_volume": 19534.76806, "trades": 58, "taker_buy_volume": 71281.4, "taker_buy_quote": 6101.11399}, {"ts": 1769978640000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 53416.8, "quote_volume": 4571.95497, "trades": 25, "taker_buy_volume": 33014.2, "taker_buy_quote": 2826.02605}, {"ts": 1769978700000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 15822.4, "quote_volume": 1355.89362, "trades": 22, "taker_buy_volume": 9630.0, "taker_buy_quote": 825.291}, {"ts": 1769978760000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 46374.1, "quote_volume": 3966.0434, "trades": 34, "taker_buy_volume": 10830.1, "taker_buy_quote": 925.97355}, {"ts": 1769978820000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 29349.1, "quote_volume": 2510.26333, "trades": 27, "taker_buy_volume": 13153.1, "taker_buy_quote": 1125.50533}, {"ts": 1769978880000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 23745.8, "quote_volume": 2027.89771, "trades": 42, "taker_buy_volume": 10666.3, "taker_buy_quote": 910.9313}, {"ts": 1769978940000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 9151.9, "quote_volume": 781.29287, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979000000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 402.1, "quote_volume": 34.31672, "trades": 2, "taker_buy_volume": 175.9, "taker_buy_quote": 15.02186}, {"ts": 1769979060000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 182188.2, "quote_volume": 15546.30874, "trades": 73, "taker_buy_volume": 113673.1, "taker_buy_quote": 9701.4868}, {"ts": 1769979120000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 260157.6, "quote_volume": 22163.51398, "trades": 61, "taker_buy_volume": 64177.9, "taker_buy_quote": 5468.21629}, {"ts": 1769979180000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 13988.9, "quote_volume": 1189.64144, "trades": 15, "taker_buy_volume": 3634.5, "taker_buy_quote": 309.29595}, {"ts": 1769979240000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 112489.9, "quote_volume": 9572.9131, "trades": 35, "taker_buy_volume": 79529.6, "taker_buy_quote": 6767.99157}, {"ts": 1769979300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 25334.7, "quote_volume": 2155.98297, "trades": 12, "taker_buy_volume": 23658.3, "taker_buy_quote": 2013.32133}, {"ts": 1769979360000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 5563.8, "quote_volume": 474.00455, "trades": 26, "taker_buy_volume": 4531.1, "taker_buy_quote": 386.04972}, {"ts": 1769979420000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 17159.4, "quote_volume": 1461.95413, "trades": 15, "taker_buy_volume": 15743.2, "taker_buy_quote": 1341.32064}, {"ts": 1769979480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 3385.0, "quote_volume": 288.0635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979540000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 260.2, "quote_volume": 22.14302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979600000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 12464.0, "quote_volume": 1061.47684, "trades": 15, "taker_buy_volume": 7593.4, "taker_buy_quote": 646.95768}, {"ts": 1769979660000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 27280.5, "quote_volume": 2321.54848, "trades": 33, "taker_buy_volume": 10948.0, "taker_buy_quote": 931.6748}, {"ts": 1769979720000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 48877.0, "quote_volume": 4154.00885, "trades": 31, "taker_buy_volume": 12728.5, "taker_buy_quote": 1083.10152}, {"ts": 1769979780000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 4235.8, "quote_volume": 359.76813, "trades": 21, "taker_buy_volume": 2761.5, "taker_buy_quote": 234.60006}, {"ts": 1769979840000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 56528.0, "quote_volume": 4800.1347, "trades": 54, "taker_buy_volume": 5386.5, "taker_buy_quote": 457.8631}, {"ts": 1769979900000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 90768.3, "quote_volume": 7709.24146, "trades": 46, "taker_buy_volume": 19885.5, "taker_buy_quote": 1688.68543}, {"ts": 1769979960000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 12925.1, "quote_volume": 1095.88547, "trades": 17, "taker_buy_volume": 920.7, "taker_buy_quote": 78.07536}, {"ts": 1769980020000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 6727.4, "quote_volume": 569.58578, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 76.23}, {"ts": 1769980080000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 147911.7, "quote_volume": 12504.30004, "trades": 100, "taker_buy_volume": 64803.2, "taker_buy_quote": 5479.44909}, {"ts": 1769980140000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 31183.6, "quote_volume": 2637.24466, "trades": 48, "taker_buy_volume": 7402.9, "taker_buy_quote": 626.28534}, {"ts": 1769980200000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 235111.4, "quote_volume": 19936.28871, "trades": 123, "taker_buy_volume": 102882.2, "taker_buy_quote": 8719.70345}, {"ts": 1769980260000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 2740.1, "quote_volume": 232.14069, "trades": 20, "taker_buy_volume": 1232.0, "taker_buy_quote": 104.46296}, {"ts": 1769980320000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 4038.2, "quote_volume": 342.14649, "trades": 17, "taker_buy_volume": 2629.4, "taker_buy_quote": 222.86437}, {"ts": 1769980380000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 134546.7, "quote_volume": 11413.44169, "trades": 61, "taker_buy_volume": 121727.4, "taker_buy_quote": 10326.23543}, {"ts": 1769980440000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 43370.0, "quote_volume": 3677.72767, "trades": 20, "taker_buy_volume": 5854.7, "taker_buy_quote": 496.47856}, {"ts": 1769980500000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 5387.3, "quote_volume": 456.45, "trades": 14, "taker_buy_volume": 2616.2, "taker_buy_quote": 221.84312}, {"ts": 1769980560000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 20522.4, "quote_volume": 1737.13091, "trades": 37, "taker_buy_volume": 17583.0, "taker_buy_quote": 1488.39468}, {"ts": 1769980620000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1924.2, "quote_volume": 163.01368, "trades": 10, "taker_buy_volume": 1545.3, "taker_buy_quote": 130.92085}, {"ts": 1769980680000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 150954.8, "quote_volume": 12782.09637, "trades": 95, "taker_buy_volume": 54750.4, "taker_buy_quote": 4633.91316}, {"ts": 1769980740000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 10415.4, "quote_volume": 881.14284, "trades": 19, "taker_buy_volume": 7743.1, "taker_buy_quote": 655.06626}, {"ts": 1769980800000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 62885.0, "quote_volume": 5315.1821, "trades": 46, "taker_buy_volume": 10931.8, "taker_buy_quote": 924.16834}, {"ts": 1769980860000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 5550.4, "quote_volume": 468.77675, "trades": 25, "taker_buy_volume": 464.8, "taker_buy_quote": 39.2756}, {"ts": 1769980920000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 13583.6, "quote_volume": 1148.19359, "trades": 33, "taker_buy_volume": 3624.2, "taker_buy_quote": 306.50334}, {"ts": 1769980980000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2289.9, "quote_volume": 193.72554, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981040000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 18869.2, "quote_volume": 1594.80449, "trades": 33, "taker_buy_volume": 14136.8, "taker_buy_quote": 1194.73097}, {"ts": 1769981100000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 5515.5, "quote_volume": 466.0893, "trades": 6, "taker_buy_volume": 295.5, "taker_buy_quote": 24.9993}, {"ts": 1769981160000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 110075.0, "quote_volume": 9311.43614, "trades": 38, "taker_buy_volume": 41839.0, "taker_buy_quote": 3539.56059}, {"ts": 1769981220000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 11430.8, "quote_volume": 967.04177, "trades": 18, "taker_buy_volume": 10300.7, "taker_buy_quote": 871.46286}, {"ts": 1769981280000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 72271.0, "quote_volume": 6128.33314, "trades": 31, "taker_buy_volume": 19105.2, "taker_buy_quote": 1619.9572}, {"ts": 1769981340000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 16214.2, "quote_volume": 1373.73615, "trades": 20, "taker_buy_volume": 2306.4, "taker_buy_quote": 195.61851}, {"ts": 1769981400000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.0849, "volume": 7687.9, "quote_volume": 653.02989, "trades": 35, "taker_buy_volume": 5676.1, "taker_buy_quote": 482.23506}, {"ts": 1769981460000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 21788.6, "quote_volume": 1849.31119, "trades": 44, "taker_buy_volume": 19298.4, "taker_buy_quote": 1638.10868}, {"ts": 1769981520000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 3487.5, "quote_volume": 295.69704, "trades": 26, "taker_buy_volume": 1182.2, "taker_buy_quote": 100.28939}, {"ts": 1769981580000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 25646.7, "quote_volume": 2169.87533, "trades": 39, "taker_buy_volume": 7131.5, "taker_buy_quote": 603.64046}, {"ts": 1769981640000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 12088.4, "quote_volume": 1024.42804, "trades": 39, "taker_buy_volume": 8985.9, "taker_buy_quote": 761.72005}, {"ts": 1769981700000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 18240.1, "quote_volume": 1548.55757, "trades": 59, "taker_buy_volume": 5232.3, "taker_buy_quote": 444.241}, {"ts": 1769981760000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 92327.0, "quote_volume": 7855.51108, "trades": 51, "taker_buy_volume": 27149.8, "taker_buy_quote": 2309.59203}, {"ts": 1769981820000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 660.8, "quote_volume": 56.17742, "trades": 8, "taker_buy_volume": 94.2, "taker_buy_quote": 8.01642}, {"ts": 1769981880000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 9663.1, "quote_volume": 822.12608, "trades": 27, "taker_buy_volume": 7625.8, "taker_buy_quote": 648.93689}, {"ts": 1769981940000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 3623.9, "quote_volume": 308.13457, "trades": 26, "taker_buy_volume": 2792.8, "taker_buy_quote": 237.46064}, {"ts": 1769982000000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 6154.5, "quote_volume": 523.72529, "trades": 5, "taker_buy_volume": 5796.2, "taker_buy_quote": 493.25662}, {"ts": 1769982060000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 7936.3, "quote_volume": 675.14513, "trades": 22, "taker_buy_volume": 5238.2, "taker_buy_quote": 445.70417}, {"ts": 1769982120000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 623.7, "quote_volume": 52.95213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982180000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 11785.3, "quote_volume": 1000.57197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982240000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 22041.2, "quote_volume": 1869.3445, "trades": 41, "taker_buy_volume": 2063.3, "taker_buy_quote": 174.99718}, {"ts": 1769982300000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 451751.9, "quote_volume": 38137.87923, "trades": 155, "taker_buy_volume": 62964.9, "taker_buy_quote": 5317.02827}, {"ts": 1769982360000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 67768.1, "quote_volume": 5742.30291, "trades": 86, "taker_buy_volume": 26681.6, "taker_buy_quote": 2260.66855}, {"ts": 1769982420000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 375923.0, "quote_volume": 31852.44253, "trades": 153, "taker_buy_volume": 94842.0, "taker_buy_quote": 8034.28099}, {"ts": 1769982480000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 31676.6, "quote_volume": 2686.1331, "trades": 66, "taker_buy_volume": 23499.0, "taker_buy_quote": 1992.7152}, {"ts": 1769982540000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 72241.8, "quote_volume": 6126.10464, "trades": 36, "taker_buy_volume": 64259.0, "taker_buy_quote": 5449.1632}, {"ts": 1769982600000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2321.3, "quote_volume": 196.6271, "trades": 17, "taker_buy_volume": 405.9, "taker_buy_quote": 34.39272}, {"ts": 1769982660000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 54214.0, "quote_volume": 4583.11951, "trades": 50, "taker_buy_volume": 43569.2, "taker_buy_quote": 3683.09767}, {"ts": 1769982720000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 60600.1, "quote_volume": 5132.74015, "trades": 40, "taker_buy_volume": 7508.0, "taker_buy_quote": 635.88026}, {"ts": 1769982780000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 2585.3, "quote_volume": 218.91331, "trades": 21, "taker_buy_volume": 587.8, "taker_buy_quote": 49.78666}, {"ts": 1769982840000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 44536.6, "quote_volume": 3766.39999, "trades": 35, "taker_buy_volume": 3686.2, "taker_buy_quote": 311.83371}, {"ts": 1769982900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4517.3, "quote_volume": 381.71185, "trades": 13, "taker_buy_volume": 188.1, "taker_buy_quote": 15.89445}, {"ts": 1769982960000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 255746.1, "quote_volume": 21544.66173, "trades": 134, "taker_buy_volume": 75616.5, "taker_buy_quote": 6372.39207}, {"ts": 1769983020000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 30038.0, "quote_volume": 2535.93901, "trades": 37, "taker_buy_volume": 2700.4, "taker_buy_quote": 228.06548}, {"ts": 1769983080000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 7361.2, "quote_volume": 621.22947, "trades": 20, "taker_buy_volume": 541.6, "taker_buy_quote": 45.71104}, {"ts": 1769983140000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 17420.0, "quote_volume": 1471.55821, "trades": 38, "taker_buy_volume": 14659.8, "taker_buy_quote": 1238.46966}, {"ts": 1769983200000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 7701.0, "quote_volume": 651.78506, "trades": 38, "taker_buy_volume": 3369.3, "taker_buy_quote": 285.19891}, {"ts": 1769983260000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 47769.9, "quote_volume": 4036.63794, "trades": 31, "taker_buy_volume": 41183.9, "taker_buy_quote": 3480.12094}, {"ts": 1769983320000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 168003.5, "quote_volume": 14209.63412, "trades": 72, "taker_buy_volume": 22053.8, "taker_buy_quote": 1865.01306}, {"ts": 1769983380000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 33327.6, "quote_volume": 2823.63567, "trades": 58, "taker_buy_volume": 19945.1, "taker_buy_quote": 1690.35596}, {"ts": 1769983440000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 73095.0, "quote_volume": 6198.86521, "trades": 40, "taker_buy_volume": 70999.5, "taker_buy_quote": 6021.16681}, {"ts": 1769983500000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 110710.5, "quote_volume": 9396.00679, "trades": 72, "taker_buy_volume": 79776.9, "taker_buy_quote": 6769.956}, {"ts": 1769983560000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 624.2, "quote_volume": 52.9696, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769983620000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 9694.0, "quote_volume": 821.28293, "trades": 34, "taker_buy_volume": 1495.2, "taker_buy_quote": 126.66354}, {"ts": 1769983680000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 61153.1, "quote_volume": 5185.52105, "trades": 76, "taker_buy_volume": 32256.0, "taker_buy_quote": 2735.22496}, {"ts": 1769983740000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 83766.2, "quote_volume": 7110.16747, "trades": 44, "taker_buy_volume": 66736.3, "taker_buy_quote": 5664.35691}, {"ts": 1769983800000, "open": 0.0849, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 283592.1, "quote_volume": 24121.94676, "trades": 130, "taker_buy_volume": 222893.4, "taker_buy_quote": 18954.66859}, {"ts": 1769983860000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 158772.7, "quote_volume": 13554.21591, "trades": 129, "taker_buy_volume": 137001.5, "taker_buy_quote": 11694.53082}, {"ts": 1769983920000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 131870.1, "quote_volume": 11302.09719, "trades": 76, "taker_buy_volume": 123766.8, "taker_buy_quote": 10607.69396}, {"ts": 1769983980000, "open": 0.0858, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 128562.0, "quote_volume": 11036.10874, "trades": 94, "taker_buy_volume": 62891.5, "taker_buy_quote": 5397.69842}, {"ts": 1769984040000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 155848.5, "quote_volume": 13326.88682, "trades": 58, "taker_buy_volume": 93899.2, "taker_buy_quote": 8029.48166}, {"ts": 1769984100000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 94286.2, "quote_volume": 8055.32494, "trades": 66, "taker_buy_volume": 77142.3, "taker_buy_quote": 6590.97204}, {"ts": 1769984160000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 29952.4, "quote_volume": 2560.49457, "trades": 21, "taker_buy_volume": 25720.1, "taker_buy_quote": 2199.05615}, {"ts": 1769984220000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 15353.5, "quote_volume": 1312.1529, "trades": 25, "taker_buy_volume": 5551.3, "taker_buy_quote": 474.77196}, {"ts": 1769984280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2602.6, "quote_volume": 222.26204, "trades": 12, "taker_buy_volume": 105.1, "taker_buy_quote": 8.97554}, {"ts": 1769984340000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 26587.4, "quote_volume": 2273.19133, "trades": 18, "taker_buy_volume": 13933.3, "taker_buy_quote": 1191.29715}, {"ts": 1769984400000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 5066.0, "quote_volume": 432.63431, "trades": 12, "taker_buy_volume": 3469.6, "taker_buy_quote": 296.33658}, {"ts": 1769984460000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 111413.7, "quote_volume": 9497.90147, "trades": 36, "taker_buy_volume": 23601.9, "taker_buy_quote": 2011.3726}, {"ts": 1769984520000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 48206.8, "quote_volume": 4107.22875, "trades": 19, "taker_buy_volume": 305.9, "taker_buy_quote": 26.07207}, {"ts": 1769984580000, "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.0849, "volume": 72195.5, "quote_volume": 6136.24615, "trades": 67, "taker_buy_volume": 11667.9, "taker_buy_quote": 992.75829}, {"ts": 1769984640000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 67758.4, "quote_volume": 5742.82949, "trades": 36, "taker_buy_volume": 8688.0, "taker_buy_quote": 736.6524}, {"ts": 1769984700000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 63082.1, "quote_volume": 5348.36397, "trades": 45, "taker_buy_volume": 35808.4, "taker_buy_quote": 3035.05872}, {"ts": 1769984760000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 2471.3, "quote_volume": 209.54451, "trades": 7, "taker_buy_volume": 1291.5, "taker_buy_quote": 109.5192}, {"ts": 1769984820000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.085, "volume": 58613.6, "quote_volume": 4981.641, "trades": 33, "taker_buy_volume": 15871.2, "taker_buy_quote": 1348.6787}, {"ts": 1769984880000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 10884.5, "quote_volume": 926.25295, "trades": 18, "taker_buy_volume": 9030.9, "taker_buy_quote": 768.52335}, {"ts": 1769984940000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 18695.5, "quote_volume": 1591.88631, "trades": 16, "taker_buy_volume": 17088.7, "taker_buy_quote": 1454.99751}, {"ts": 1769985000000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 13081.0, "quote_volume": 1115.84645, "trades": 19, "taker_buy_volume": 4557.5, "taker_buy_quote": 388.7919}, {"ts": 1769985060000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 20849.2, "quote_volume": 1782.19302, "trades": 26, "taker_buy_volume": 18033.2, "taker_buy_quote": 1541.52556}, {"ts": 1769985120000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 13478.3, "quote_volume": 1153.64908, "trades": 17, "taker_buy_volume": 11481.3, "taker_buy_quote": 982.79309}, {"ts": 1769985180000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 5109.5, "quote_volume": 436.84563, "trades": 16, "taker_buy_volume": 2004.6, "taker_buy_quote": 171.40757}, {"ts": 1769985240000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 13408.1, "quote_volume": 1147.60236, "trades": 13, "taker_buy_volume": 11781.5, "taker_buy_quote": 1008.40021}, {"ts": 1769985300000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 15280.9, "quote_volume": 1308.07752, "trades": 11, "taker_buy_volume": 1415.1, "taker_buy_quote": 121.17789}, {"ts": 1769985360000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 19576.3, "quote_volume": 1673.77484, "trades": 15, "taker_buy_volume": 5804.0, "taker_buy_quote": 496.2537}, {"ts": 1769985420000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 7944.9, "quote_volume": 678.62055, "trades": 13, "taker_buy_volume": 6398.8, "taker_buy_quote": 546.57425}, {"ts": 1769985480000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 21935.5, "quote_volume": 1879.57827, "trades": 20, "taker_buy_volume": 20512.1, "taker_buy_quote": 1757.75736}, {"ts": 1769985540000, "open": 0.0857, "high": 0.0859, "low": 0.0856, "close": 0.0858, "volume": 116102.6, "quote_volume": 9960.65384, "trades": 54, "taker_buy_volume": 90225.1, "taker_buy_quote": 7742.04977}, {"ts": 1769985600000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 11660.2, "quote_volume": 1000.1897, "trades": 18, "taker_buy_volume": 9685.6, "taker_buy_quote": 831.00462}, {"ts": 1769985660000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 27255.4, "quote_volume": 2333.02737, "trades": 12, "taker_buy_volume": 127.6, "taker_buy_quote": 10.92256}, {"ts": 1769985720000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 359.1, "quote_volume": 30.71475, "trades": 3, "taker_buy_volume": 117.0, "taker_buy_quote": 10.0152}, {"ts": 1769985780000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 97712.5, "quote_volume": 8347.65627, "trades": 50, "taker_buy_volume": 22045.7, "taker_buy_quote": 1884.90735}, {"ts": 1769985840000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 292.5, "quote_volume": 24.9795, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985900000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 4875.9, "quote_volume": 416.89816, "trades": 17, "taker_buy_volume": 4622.2, "taker_buy_quote": 395.23218}, {"ts": 1769985960000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 802.4, "quote_volume": 68.62743, "trades": 9, "taker_buy_volume": 222.3, "taker_buy_quote": 19.02888}, {"ts": 1769986020000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3002.6, "quote_volume": 256.59093, "trades": 13, "taker_buy_volume": 1215.2, "taker_buy_quote": 103.8996}, {"ts": 1769986080000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 6209.2, "quote_volume": 530.73351, "trades": 10, "taker_buy_volume": 4678.3, "taker_buy_quote": 399.99465}, {"ts": 1769986140000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 13045.8, "quote_volume": 1112.03304, "trades": 21, "taker_buy_volume": 117.2, "taker_buy_quote": 10.00888}, {"ts": 1769986200000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 48338.2, "quote_volume": 4127.30594, "trades": 48, "taker_buy_volume": 38344.2, "taker_buy_quote": 3273.86547}, {"ts": 1769986260000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 31525.1, "quote_volume": 2690.71016, "trades": 26, "taker_buy_volume": 5263.5, "taker_buy_quote": 448.98843}, {"ts": 1769986320000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 2055.6, "quote_volume": 175.14651, "trades": 16, "taker_buy_volume": 93.9, "taker_buy_quote": 8.00967}, {"ts": 1769986380000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 241.8, "quote_volume": 20.57718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986440000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 776.3, "quote_volume": 66.11224, "trades": 7, "taker_buy_volume": 491.1, "taker_buy_quote": 41.84172}, {"ts": 1769986500000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 6407.9, "quote_volume": 545.31229, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986560000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 23851.2, "quote_volume": 2031.73951, "trades": 23, "taker_buy_volume": 23525.8, "taker_buy_quote": 2004.01543}, {"ts": 1769986620000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 351.7, "quote_volume": 29.96484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986680000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 2202.2, "quote_volume": 187.83869, "trades": 14, "taker_buy_volume": 1388.0, "taker_buy_quote": 118.46885}, {"ts": 1769986740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 3889.9, "quote_volume": 331.80847, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986800000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 76494.2, "quote_volume": 6517.44371, "trades": 44, "taker_buy_volume": 70086.0, "taker_buy_quote": 5971.46507}, {"ts": 1769986860000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 75483.5, "quote_volume": 6410.63931, "trades": 60, "taker_buy_volume": 909.6, "taker_buy_quote": 77.316}, {"ts": 1769986920000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 24288.2, "quote_volume": 2059.96887, "trades": 25, "taker_buy_volume": 8676.1, "taker_buy_quote": 735.815}, {"ts": 1769986980000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 21276.1, "quote_volume": 1806.12395, "trades": 71, "taker_buy_volume": 1995.2, "taker_buy_quote": 169.39248}, {"ts": 1769987040000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 8713.4, "quote_volume": 738.81225, "trades": 20, "taker_buy_volume": 1450.6, "taker_buy_quote": 123.01088}, {"ts": 1769987100000, "open": 0.0848, "high": 0.0848, "low": 0.0842, "close": 0.0842, "volume": 344486.4, "quote_volume": 29060.52765, "trades": 169, "taker_buy_volume": 126776.1, "taker_buy_quote": 10694.5004}, {"ts": 1769987160000, "open": 0.0842, "high": 0.0843, "low": 0.0838, "close": 0.084, "volume": 316461.9, "quote_volume": 26619.38424, "trades": 162, "taker_buy_volume": 150568.1, "taker_buy_quote": 12674.0519}, {"ts": 1769987220000, "open": 0.0839, "high": 0.084, "low": 0.0834, "close": 0.0836, "volume": 346717.3, "quote_volume": 28982.23596, "trades": 255, "taker_buy_volume": 59566.8, "taker_buy_quote": 4984.34119}, {"ts": 1769987280000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 50241.5, "quote_volume": 4196.979, "trades": 71, "taker_buy_volume": 31471.0, "taker_buy_quote": 2628.56001}, {"ts": 1769987340000, "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.0832, "volume": 329336.4, "quote_volume": 27381.65465, "trades": 143, "taker_buy_volume": 185080.3, "taker_buy_quote": 15388.62995}, {"ts": 1769987400000, "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 276605.6, "quote_volume": 23020.36176, "trades": 121, "taker_buy_volume": 188447.5, "taker_buy_quote": 15680.31986}, {"ts": 1769987460000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0833, "volume": 708890.5, "quote_volume": 58881.68503, "trades": 208, "taker_buy_volume": 117131.8, "taker_buy_quote": 9744.73726}, {"ts": 1769987520000, "open": 0.0833, "high": 0.0842, "low": 0.0833, "close": 0.0842, "volume": 321795.8, "quote_volume": 26955.94112, "trades": 242, "taker_buy_volume": 172511.6, "taker_buy_quote": 14443.22162}, {"ts": 1769987580000, "open": 0.0842, "high": 0.0847, "low": 0.0842, "close": 0.0845, "volume": 380035.6, "quote_volume": 32087.27493, "trades": 202, "taker_buy_volume": 181580.9, "taker_buy_quote": 15326.83567}, {"ts": 1769987640000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 94129.0, "quote_volume": 7953.4068, "trades": 74, "taker_buy_volume": 38041.0, "taker_buy_quote": 3214.48606}, {"ts": 1769987700000, "open": 0.0844, "high": 0.0847, "low": 0.0841, "close": 0.0842, "volume": 139236.2, "quote_volume": 11729.80052, "trades": 138, "taker_buy_volume": 67039.1, "taker_buy_quote": 5644.53355}, {"ts": 1769987760000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 92681.5, "quote_volume": 7812.35044, "trades": 96, "taker_buy_volume": 16315.7, "taker_buy_quote": 1374.63848}, {"ts": 1769987820000, "open": 0.0843, "high": 0.0849, "low": 0.0842, "close": 0.0845, "volume": 310527.7, "quote_volume": 26286.11115, "trades": 197, "taker_buy_volume": 144219.2, "taker_buy_quote": 12208.43198}, {"ts": 1769987880000, "open": 0.0845, "high": 0.0845, "low": 0.084, "close": 0.0841, "volume": 111501.9, "quote_volume": 9395.83265, "trades": 116, "taker_buy_volume": 16061.8, "taker_buy_quote": 1353.92552}, {"ts": 1769987940000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 68569.9, "quote_volume": 5768.60079, "trades": 98, "taker_buy_volume": 21976.2, "taker_buy_quote": 1847.36723}, {"ts": 1769988000000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 223499.3, "quote_volume": 18744.25711, "trades": 109, "taker_buy_volume": 23875.9, "taker_buy_quote": 2004.12865}, {"ts": 1769988060000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 172838.4, "quote_volume": 14473.70538, "trades": 86, "taker_buy_volume": 80096.9, "taker_buy_quote": 6707.22799}, {"ts": 1769988120000, "open": 0.0837, "high": 0.084, "low": 0.0836, "close": 0.084, "volume": 214770.0, "quote_volume": 17994.03641, "trades": 134, "taker_buy_volume": 51710.4, "taker_buy_quote": 4332.05459}, {"ts": 1769988180000, "open": 0.084, "high": 0.0845, "low": 0.0839, "close": 0.0845, "volume": 253336.8, "quote_volume": 21327.59759, "trades": 139, "taker_buy_volume": 146155.4, "taker_buy_quote": 12308.52463}, {"ts": 1769988240000, "open": 0.0845, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 358047.9, "quote_volume": 30201.76954, "trades": 155, "taker_buy_volume": 166730.3, "taker_buy_quote": 14060.07185}, {"ts": 1769988300000, "open": 0.0844, "high": 0.085, "low": 0.0844, "close": 0.085, "volume": 415375.3, "quote_volume": 35188.18003, "trades": 207, "taker_buy_volume": 244109.5, "taker_buy_quote": 20685.39133}, {"ts": 1769988360000, "open": 0.0849, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 169227.1, "quote_volume": 14341.44002, "trades": 157, "taker_buy_volume": 59311.7, "taker_buy_quote": 5027.65736}, {"ts": 1769988420000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 300178.0, "quote_volume": 25439.76986, "trades": 184, "taker_buy_volume": 97587.1, "taker_buy_quote": 8270.28504}, {"ts": 1769988480000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 56322.5, "quote_volume": 4764.60634, "trades": 67, "taker_buy_volume": 13030.5, "taker_buy_quote": 1102.2142}, {"ts": 1769988540000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 31479.2, "quote_volume": 2670.92633, "trades": 48, "taker_buy_volume": 18511.4, "taker_buy_quote": 1570.79191}, {"ts": 1769988600000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 35780.4, "quote_volume": 3028.11756, "trades": 57, "taker_buy_volume": 23204.4, "taker_buy_quote": 1963.42455}, {"ts": 1769988660000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 62096.6, "quote_volume": 5253.4265, "trades": 37, "taker_buy_volume": 32697.9, "taker_buy_quote": 2766.32672}, {"ts": 1769988720000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 60969.1, "quote_volume": 5166.05095, "trades": 82, "taker_buy_volume": 19551.3, "taker_buy_quote": 1658.16165}, {"ts": 1769988780000, "open": 0.0849, "high": 0.0853, "low": 0.0848, "close": 0.0851, "volume": 443673.4, "quote_volume": 37751.05372, "trades": 222, "taker_buy_volume": 221737.1, "taker_buy_quote": 18874.35022}, {"ts": 1769988840000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 103459.8, "quote_volume": 8812.33533, "trades": 83, "taker_buy_volume": 56247.6, "taker_buy_quote": 4791.07134}, {"ts": 1769988900000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 264556.5, "quote_volume": 22543.15859, "trades": 99, "taker_buy_volume": 154048.8, "taker_buy_quote": 13131.09339}, {"ts": 1769988960000, "open": 0.0853, "high": 0.0857, "low": 0.0852, "close": 0.0852, "volume": 611195.0, "quote_volume": 52241.24095, "trades": 412, "taker_buy_volume": 265781.9, "taker_buy_quote": 22729.58695}, {"ts": 1769989020000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 83024.8, "quote_volume": 7074.80065, "trades": 130, "taker_buy_volume": 38925.8, "taker_buy_quote": 3317.56585}, {"ts": 1769989080000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 46046.0, "quote_volume": 3925.06875, "trades": 53, "taker_buy_volume": 9948.3, "taker_buy_quote": 847.31518}, {"ts": 1769989140000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 32553.6, "quote_volume": 2770.41354, "trades": 27, "taker_buy_volume": 29584.0, "taker_buy_quote": 2517.79437}, {"ts": 1769989200000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 19199.1, "quote_volume": 1634.81568, "trades": 29, "taker_buy_volume": 9187.7, "taker_buy_quote": 782.79204}, {"ts": 1769989260000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 13240.8, "quote_volume": 1126.78974, "trades": 25, "taker_buy_volume": 2334.5, "taker_buy_quote": 198.67536}, {"ts": 1769989320000, "open": 0.0851, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 66312.7, "quote_volume": 5644.98802, "trades": 49, "taker_buy_volume": 47113.6, "taker_buy_quote": 4011.64519}, {"ts": 1769989380000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 198960.4, "quote_volume": 16916.05985, "trades": 149, "taker_buy_volume": 43600.7, "taker_buy_quote": 3710.4636}, {"ts": 1769989440000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 32405.6, "quote_volume": 2757.71656, "trades": 24, "taker_buy_volume": 601.5, "taker_buy_quote": 51.21116}, {"ts": 1769989500000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 56525.2, "quote_volume": 4804.85569, "trades": 44, "taker_buy_volume": 21477.8, "taker_buy_quote": 1826.24587}, {"ts": 1769989560000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 55080.0, "quote_volume": 4669.8895, "trades": 74, "taker_buy_volume": 19473.1, "taker_buy_quote": 1651.48417}, {"ts": 1769989620000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 31955.3, "quote_volume": 2712.17884, "trades": 23, "taker_buy_volume": 3793.8, "taker_buy_quote": 322.09362}, {"ts": 1769989680000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 363352.6, "quote_volume": 30730.39473, "trades": 138, "taker_buy_volume": 19457.5, "taker_buy_quote": 1646.76037}, {"ts": 1769989740000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 91052.7, "quote_volume": 7693.43496, "trades": 40, "taker_buy_volume": 32013.9, "taker_buy_quote": 2705.17455}, {"ts": 1769989800000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 15934.6, "quote_volume": 1346.45183, "trades": 16, "taker_buy_volume": 8007.0, "taker_buy_quote": 676.5915}, {"ts": 1769989860000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 37498.4, "quote_volume": 3164.95967, "trades": 32, "taker_buy_volume": 34072.0, "taker_buy_quote": 2875.77151}, {"ts": 1769989920000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 65812.8, "quote_volume": 5550.81055, "trades": 38, "taker_buy_volume": 54237.9, "taker_buy_quote": 4574.90574}, {"ts": 1769989980000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 43449.8, "quote_volume": 3672.0579, "trades": 43, "taker_buy_volume": 26451.2, "taker_buy_quote": 2236.13806}, {"ts": 1769990040000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 196028.3, "quote_volume": 16551.04268, "trades": 81, "taker_buy_volume": 8803.1, "taker_buy_quote": 742.81769}, {"ts": 1769990100000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 31584.0, "quote_volume": 2666.83397, "trades": 44, "taker_buy_volume": 11868.1, "taker_buy_quote": 1002.43706}, {"ts": 1769990160000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 448.0, "quote_volume": 37.7664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990220000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 2568.5, "quote_volume": 216.81931, "trades": 13, "taker_buy_volume": 1647.3, "taker_buy_quote": 139.07003}, {"ts": 1769990280000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 28319.5, "quote_volume": 2388.05808, "trades": 35, "taker_buy_volume": 7056.3, "taker_buy_quote": 594.84609}, {"ts": 1769990340000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 24567.2, "quote_volume": 2071.06496, "trades": 12, "taker_buy_volume": 4804.1, "taker_buy_quote": 405.03563}, {"ts": 1769990400000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 119798.7, "quote_volume": 10126.93977, "trades": 98, "taker_buy_volume": 84011.3, "taker_buy_quote": 7103.13308}, {"ts": 1769990460000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 30426.6, "quote_volume": 2568.39262, "trades": 43, "taker_buy_volume": 490.0, "taker_buy_quote": 41.43931}, {"ts": 1769990520000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 47213.0, "quote_volume": 3984.45228, "trades": 45, "taker_buy_volume": 11891.7, "taker_buy_quote": 1003.30633}, {"ts": 1769990580000, "open": 0.0842, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 245731.4, "quote_volume": 20658.38526, "trades": 114, "taker_buy_volume": 74180.0, "taker_buy_quote": 6240.50976}, {"ts": 1769990640000, "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0842, "volume": 78412.2, "quote_volume": 6604.42626, "trades": 73, "taker_buy_volume": 38766.7, "taker_buy_quote": 3263.7832}, {"ts": 1769990700000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 94590.2, "quote_volume": 7983.7785, "trades": 59, "taker_buy_volume": 48513.7, "taker_buy_quote": 4094.99284}, {"ts": 1769990760000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 168328.1, "quote_volume": 14238.99439, "trades": 105, "taker_buy_volume": 147873.2, "taker_buy_quote": 12508.64023}, {"ts": 1769990820000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 137796.7, "quote_volume": 11674.94339, "trades": 57, "taker_buy_volume": 108796.1, "taker_buy_quote": 9216.84768}, {"ts": 1769990880000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 329463.5, "quote_volume": 27947.25847, "trades": 136, "taker_buy_volume": 182586.4, "taker_buy_quote": 15483.35356}, {"ts": 1769990940000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 33978.6, "quote_volume": 2887.49233, "trades": 39, "taker_buy_volume": 31313.4, "taker_buy_quote": 2661.06003}, {"ts": 1769991000000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 106886.4, "quote_volume": 9096.04411, "trades": 64, "taker_buy_volume": 66079.5, "taker_buy_quote": 5623.43006}, {"ts": 1769991060000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 74970.7, "quote_volume": 6384.59238, "trades": 67, "taker_buy_volume": 65280.6, "taker_buy_quote": 5559.12246}, {"ts": 1769991120000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 51546.2, "quote_volume": 4387.90587, "trades": 66, "taker_buy_volume": 21290.0, "taker_buy_quote": 1812.95112}, {"ts": 1769991180000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 130339.5, "quote_volume": 11110.87251, "trades": 98, "taker_buy_volume": 56997.7, "taker_buy_quote": 4860.10414}, {"ts": 1769991240000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 22153.4, "quote_volume": 1888.31232, "trades": 57, "taker_buy_volume": 16573.4, "taker_buy_quote": 1412.70351}, {"ts": 1769991300000, "open": 0.0851, "high": 0.0855, "low": 0.0851, "close": 0.0854, "volume": 360356.5, "quote_volume": 30703.32094, "trades": 180, "taker_buy_volume": 113763.0, "taker_buy_quote": 9707.30578}, {"ts": 1769991360000, "open": 0.0854, "high": 0.0858, "low": 0.0853, "close": 0.0857, "volume": 371583.7, "quote_volume": 31809.31271, "trades": 233, "taker_buy_volume": 196078.4, "taker_buy_quote": 16780.47664}, {"ts": 1769991420000, "open": 0.0858, "high": 0.086, "low": 0.0856, "close": 0.0858, "volume": 173273.3, "quote_volume": 14873.04437, "trades": 138, "taker_buy_volume": 111943.6, "taker_buy_quote": 9611.35065}, {"ts": 1769991480000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 35633.9, "quote_volume": 3048.99652, "trades": 55, "taker_buy_volume": 14859.2, "taker_buy_quote": 1271.51036}, {"ts": 1769991540000, "open": 0.0854, "high": 0.0858, "low": 0.0854, "close": 0.0858, "volume": 8053.6, "quote_volume": 689.38254, "trades": 46, "taker_buy_volume": 6038.6, "taker_buy_quote": 516.86717}, {"ts": 1769991600000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 19710.9, "quote_volume": 1691.22707, "trades": 30, "taker_buy_volume": 9387.5, "taker_buy_quote": 805.4927}, {"ts": 1769991660000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 103896.6, "quote_volume": 8925.76425, "trades": 122, "taker_buy_volume": 61651.5, "taker_buy_quote": 5297.17208}, {"ts": 1769991720000, "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.0862, "volume": 15853.5, "quote_volume": 1362.73652, "trades": 35, "taker_buy_volume": 15239.4, "taker_buy_quote": 1310.02161}, {"ts": 1769991780000, "open": 0.0861, "high": 0.0862, "low": 0.0859, "close": 0.086, "volume": 42847.1, "quote_volume": 3683.76014, "trades": 21, "taker_buy_volume": 29951.1, "taker_buy_quote": 2575.83065}, {"ts": 1769991840000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 70141.1, "quote_volume": 6038.20612, "trades": 27, "taker_buy_volume": 60352.7, "taker_buy_quote": 5196.37295}, {"ts": 1769991900000, "open": 0.0862, "high": 0.0863, "low": 0.086, "close": 0.0861, "volume": 91399.4, "quote_volume": 7874.96372, "trades": 65, "taker_buy_volume": 55432.5, "taker_buy_quote": 4774.85016}, {"ts": 1769991960000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 30899.6, "quote_volume": 2660.44395, "trades": 19, "taker_buy_volume": 3900.5, "taker_buy_quote": 335.83305}, {"ts": 1769992020000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 149321.9, "quote_volume": 12885.0057, "trades": 93, "taker_buy_volume": 94238.5, "taker_buy_quote": 8134.37174}, {"ts": 1769992080000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 174930.7, "quote_volume": 15079.2588, "trades": 53, "taker_buy_volume": 34550.2, "taker_buy_quote": 2978.4597}, {"ts": 1769992140000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 36618.8, "quote_volume": 3160.19317, "trades": 62, "taker_buy_volume": 24017.4, "taker_buy_quote": 2072.70162}, {"ts": 1769992200000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 95297.7, "quote_volume": 8229.15059, "trades": 84, "taker_buy_volume": 57373.9, "taker_buy_quote": 4956.32665}, {"ts": 1769992260000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 104333.2, "quote_volume": 8994.83892, "trades": 59, "taker_buy_volume": 40089.5, "taker_buy_quote": 3456.68167}, {"ts": 1769992320000, "open": 0.0864, "high": 0.0866, "low": 0.0862, "close": 0.0862, "volume": 134437.7, "quote_volume": 11611.26924, "trades": 111, "taker_buy_volume": 51411.0, "taker_buy_quote": 4442.51392}, {"ts": 1769992380000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 63167.9, "quote_volume": 5448.53296, "trades": 51, "taker_buy_volume": 41136.3, "taker_buy_quote": 3547.38864}, {"ts": 1769992440000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 101049.1, "quote_volume": 8705.29309, "trades": 45, "taker_buy_volume": 15770.2, "taker_buy_quote": 1358.45111}, {"ts": 1769992500000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 24888.4, "quote_volume": 2147.47644, "trades": 61, "taker_buy_volume": 17126.8, "taker_buy_quote": 1478.25072}, {"ts": 1769992560000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 7614.3, "quote_volume": 657.73571, "trades": 21, "taker_buy_volume": 5787.3, "taker_buy_quote": 500.02272}, {"ts": 1769992620000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 5886.0, "quote_volume": 508.5504, "trades": 22, "taker_buy_volume": 4758.0, "taker_buy_quote": 411.0912}, {"ts": 1769992680000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 147981.7, "quote_volume": 12812.71132, "trades": 71, "taker_buy_volume": 114576.2, "taker_buy_quote": 9920.48077}, {"ts": 1769992740000, "open": 0.0867, "high": 0.0867, "low": 0.0863, "close": 0.0863, "volume": 50030.5, "quote_volume": 4327.05737, "trades": 86, "taker_buy_volume": 41174.0, "taker_buy_quote": 3561.5308}, {"ts": 1769992800000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 477.8, "quote_volume": 41.25207, "trades": 3, "taker_buy_volume": 179.3, "taker_buy_quote": 15.49152}, {"ts": 1769992860000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 9760.6, "quote_volume": 842.97981, "trades": 24, "taker_buy_volume": 3362.6, "taker_buy_quote": 290.52864}, {"ts": 1769992920000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3203.1, "quote_volume": 276.93793, "trades": 8, "taker_buy_volume": 1900.9, "taker_buy_quote": 164.42785}, {"ts": 1769992980000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 9191.5, "quote_volume": 794.58357, "trades": 28, "taker_buy_volume": 4257.3, "taker_buy_quote": 368.23809}, {"ts": 1769993040000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 10814.3, "quote_volume": 935.40802, "trades": 13, "taker_buy_volume": 10463.8, "taker_buy_quote": 905.1187}, {"ts": 1769993100000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 15175.5, "quote_volume": 1312.04332, "trades": 28, "taker_buy_volume": 8792.8, "taker_buy_quote": 760.55968}, {"ts": 1769993160000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 327714.9, "quote_volume": 28297.0504, "trades": 128, "taker_buy_volume": 71371.6, "taker_buy_quote": 6162.04241}, {"ts": 1769993220000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 29444.9, "quote_volume": 2544.11002, "trades": 15, "taker_buy_volume": 24096.3, "taker_buy_quote": 2081.98058}, {"ts": 1769993280000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 2290.5, "quote_volume": 197.44857, "trades": 18, "taker_buy_volume": 232.2, "taker_buy_quote": 20.02608}, {"ts": 1769993340000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 70578.5, "quote_volume": 6083.8667, "trades": 34, "taker_buy_volume": 48836.6, "taker_buy_quote": 4209.71492}, {"ts": 1769993400000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 5587.2, "quote_volume": 481.99555, "trades": 21, "taker_buy_volume": 3692.7, "taker_buy_quote": 318.56903}, {"ts": 1769993460000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 12074.7, "quote_volume": 1043.04311, "trades": 67, "taker_buy_volume": 6090.9, "taker_buy_quote": 526.04279}, {"ts": 1769993520000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 1346.7, "quote_volume": 116.22063, "trades": 15, "taker_buy_volume": 336.1, "taker_buy_quote": 29.03904}, {"ts": 1769993580000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 3121.6, "quote_volume": 268.76976, "trades": 16, "taker_buy_volume": 1223.3, "taker_buy_quote": 105.32613}, {"ts": 1769993640000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 8624.9, "quote_volume": 742.59789, "trades": 13, "taker_buy_volume": 8117.2, "taker_buy_quote": 698.89092}, {"ts": 1769993700000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 12418.3, "quote_volume": 1068.66625, "trades": 7, "taker_buy_volume": 58.0, "taker_buy_quote": 4.9938}, {"ts": 1769993760000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 5493.9, "quote_volume": 472.4754, "trades": 13, "taker_buy_volume": 189.6, "taker_buy_quote": 16.3056}, {"ts": 1769993820000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 11928.5, "quote_volume": 1024.7776, "trades": 15, "taker_buy_volume": 7099.6, "taker_buy_quote": 609.87893}, {"ts": 1769993880000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 6311.9, "quote_volume": 542.6697, "trades": 16, "taker_buy_volume": 2663.7, "taker_buy_quote": 229.08483}, {"ts": 1769993940000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 31996.3, "quote_volume": 2751.51429, "trades": 11, "taker_buy_volume": 473.9, "taker_buy_quote": 40.7554}, {"ts": 1769994000000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 9555.0, "quote_volume": 820.82942, "trades": 11, "taker_buy_volume": 549.2, "taker_buy_quote": 47.2312}, {"ts": 1769994060000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 7753.3, "quote_volume": 666.53532, "trades": 19, "taker_buy_volume": 7474.2, "taker_buy_quote": 642.53272}, {"ts": 1769994120000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 36936.2, "quote_volume": 3187.03813, "trades": 23, "taker_buy_volume": 33907.2, "taker_buy_quote": 2926.02561}, {"ts": 1769994180000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 27979.0, "quote_volume": 2414.45675, "trades": 22, "taker_buy_volume": 5891.6, "taker_buy_quote": 508.49515}, {"ts": 1769994240000, "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 5426.8, "quote_volume": 468.1226, "trades": 21, "taker_buy_volume": 2412.5, "taker_buy_quote": 208.20022}, {"ts": 1769994300000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 3514.3, "quote_volume": 302.58773, "trades": 12, "taker_buy_volume": 1689.5, "taker_buy_quote": 145.47245}, {"ts": 1769994360000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 3343.0, "quote_volume": 287.80252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994420000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 61454.6, "quote_volume": 5274.007, "trades": 34, "taker_buy_volume": 4008.9, "taker_buy_quote": 344.73036}, {"ts": 1769994480000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 46070.5, "quote_volume": 3943.6348, "trades": 30, "taker_buy_volume": 18123.6, "taker_buy_quote": 1551.38016}, {"ts": 1769994540000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 55905.1, "quote_volume": 4780.33054, "trades": 29, "taker_buy_volume": 7060.0, "taker_buy_quote": 603.63}, {"ts": 1769994600000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 23271.4, "quote_volume": 1986.33356, "trades": 24, "taker_buy_volume": 1398.4, "taker_buy_quote": 119.41397}, {"ts": 1769994660000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 121274.2, "quote_volume": 10323.58184, "trades": 38, "taker_buy_volume": 8994.0, "taker_buy_quote": 766.2888}, {"ts": 1769994720000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 156259.3, "quote_volume": 13304.76049, "trades": 45, "taker_buy_volume": 63277.0, "taker_buy_quote": 5387.23508}, {"ts": 1769994780000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 112000.4, "quote_volume": 9520.86809, "trades": 57, "taker_buy_volume": 36943.9, "taker_buy_quote": 3140.38812}, {"ts": 1769994840000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 27960.4, "quote_volume": 2378.85102, "trades": 26, "taker_buy_volume": 20209.0, "taker_buy_quote": 1719.44871}, {"ts": 1769994900000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 30624.4, "quote_volume": 2600.39534, "trades": 19, "taker_buy_volume": 1024.4, "taker_buy_quote": 87.17644}, {"ts": 1769994960000, "open": 0.0849, "high": 0.0855, "low": 0.0849, "close": 0.0854, "volume": 176970.0, "quote_volume": 15096.31189, "trades": 107, "taker_buy_volume": 150023.2, "taker_buy_quote": 12799.71803}, {"ts": 1769995020000, "open": 0.0854, "high": 0.086, "low": 0.0854, "close": 0.0859, "volume": 686651.9, "quote_volume": 58913.06913, "trades": 229, "taker_buy_volume": 590127.7, "taker_buy_quote": 50625.8928}, {"ts": 1769995080000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 147054.2, "quote_volume": 12635.98547, "trades": 110, "taker_buy_volume": 102089.8, "taker_buy_quote": 8771.65395}, {"ts": 1769995140000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 60838.9, "quote_volume": 5221.9322, "trades": 65, "taker_buy_volume": 38583.3, "taker_buy_quote": 3312.2726}, {"ts": 1769995200000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 76612.4, "quote_volume": 6578.72534, "trades": 70, "taker_buy_volume": 43282.2, "taker_buy_quote": 3716.26388}, {"ts": 1769995260000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 12950.1, "quote_volume": 1111.109, "trades": 16, "taker_buy_volume": 344.9, "taker_buy_quote": 29.60524}, {"ts": 1769995320000, "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.0862, "volume": 44524.0, "quote_volume": 3833.91032, "trades": 66, "taker_buy_volume": 40179.5, "taker_buy_quote": 3459.83445}, {"ts": 1769995380000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 112582.3, "quote_volume": 9715.66913, "trades": 82, "taker_buy_volume": 79838.5, "taker_buy_quote": 6890.66168}, {"ts": 1769995440000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 156097.9, "quote_volume": 13498.17468, "trades": 94, "taker_buy_volume": 131974.1, "taker_buy_quote": 11411.516}, {"ts": 1769995500000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 159082.1, "quote_volume": 13784.96188, "trades": 97, "taker_buy_volume": 114961.4, "taker_buy_quote": 9961.03097}, {"ts": 1769995560000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 107749.6, "quote_volume": 9345.73212, "trades": 115, "taker_buy_volume": 98112.8, "taker_buy_quote": 8510.20326}, {"ts": 1769995620000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 4868.7, "quote_volume": 422.7752, "trades": 17, "taker_buy_volume": 4333.2, "taker_buy_quote": 376.32663}, {"ts": 1769995680000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 83746.6, "quote_volume": 7277.57569, "trades": 52, "taker_buy_volume": 58727.9, "taker_buy_quote": 5103.51069}, {"ts": 1769995740000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 31522.4, "quote_volume": 2740.67439, "trades": 53, "taker_buy_volume": 16260.7, "taker_buy_quote": 1414.41439}, {"ts": 1769995800000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 90704.2, "quote_volume": 7865.15147, "trades": 60, "taker_buy_volume": 38316.0, "taker_buy_quote": 3322.4945}, {"ts": 1769995860000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 28072.8, "quote_volume": 2428.77202, "trades": 33, "taker_buy_volume": 4805.1, "taker_buy_quote": 416.04388}, {"ts": 1769995920000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 6602.3, "quote_volume": 572.20237, "trades": 26, "taker_buy_volume": 3970.9, "taker_buy_quote": 344.15713}, {"ts": 1769995980000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 69829.4, "quote_volume": 6050.29637, "trades": 44, "taker_buy_volume": 31350.3, "taker_buy_quote": 2715.83091}, {"ts": 1769996040000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 3494.6, "quote_volume": 302.60268, "trades": 16, "taker_buy_volume": 1347.3, "taker_buy_quote": 116.67618}, {"ts": 1769996100000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 25268.4, "quote_volume": 2189.31717, "trades": 28, "taker_buy_volume": 6227.3, "taker_buy_quote": 540.19082}, {"ts": 1769996160000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 51455.9, "quote_volume": 4466.24837, "trades": 15, "taker_buy_volume": 16202.6, "taker_buy_quote": 1406.38568}, {"ts": 1769996220000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 4688.8, "quote_volume": 405.63756, "trades": 20, "taker_buy_volume": 104.0, "taker_buy_quote": 9.0064}, {"ts": 1769996280000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 2916.7, "quote_volume": 252.51089, "trades": 11, "taker_buy_volume": 2824.4, "taker_buy_quote": 244.51771}, {"ts": 1769996340000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 59771.9, "quote_volume": 5177.19663, "trades": 25, "taker_buy_volume": 27663.4, "taker_buy_quote": 2396.60712}, {"ts": 1769996400000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 9932.1, "quote_volume": 860.33633, "trades": 17, "taker_buy_volume": 1478.5, "taker_buy_quote": 128.15846}, {"ts": 1769996460000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 18950.5, "quote_volume": 1642.95316, "trades": 16, "taker_buy_volume": 17218.5, "taker_buy_quote": 1492.84395}, {"ts": 1769996520000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 4920.4, "quote_volume": 426.99008, "trades": 18, "taker_buy_volume": 3169.6, "taker_buy_quote": 275.071}, {"ts": 1769996580000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 6111.5, "quote_volume": 531.04473, "trades": 21, "taker_buy_volume": 4435.5, "taker_buy_quote": 385.44495}, {"ts": 1769996640000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 543160.6, "quote_volume": 47097.3502, "trades": 43, "taker_buy_volume": 409812.2, "taker_buy_quote": 35531.57158}, {"ts": 1769996700000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 40719.0, "quote_volume": 3533.41692, "trades": 34, "taker_buy_volume": 14270.7, "taker_buy_quote": 1238.34591}, {"ts": 1769996760000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 5503.8, "quote_volume": 477.15417, "trades": 25, "taker_buy_volume": 4823.6, "taker_buy_quote": 418.20612}, {"ts": 1769996820000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 24320.6, "quote_volume": 2108.59602, "trades": 7, "taker_buy_volume": 61.0, "taker_buy_quote": 5.2887}, {"ts": 1769996880000, "open": 0.0866, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 88948.8, "quote_volume": 7688.62167, "trades": 49, "taker_buy_volume": 38789.1, "taker_buy_quote": 3354.27103}, {"ts": 1769996940000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 19760.6, "quote_volume": 1707.49148, "trades": 10, "taker_buy_volume": 19428.8, "taker_buy_quote": 1678.79078}, {"ts": 1769997000000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 83277.1, "quote_volume": 7215.08536, "trades": 26, "taker_buy_volume": 51766.9, "taker_buy_quote": 4483.18876}, {"ts": 1769997060000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 39880.6, "quote_volume": 3453.83285, "trades": 20, "taker_buy_volume": 1517.7, "taker_buy_quote": 131.59383}, {"ts": 1769997120000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 5918.0, "quote_volume": 513.66363, "trades": 18, "taker_buy_volume": 710.4, "taker_buy_quote": 61.65662}, {"ts": 1769997180000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 3442.7, "quote_volume": 298.45089, "trades": 13, "taker_buy_volume": 1053.4, "taker_buy_quote": 91.32978}, {"ts": 1769997240000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 21856.4, "quote_volume": 1893.0861, "trades": 21, "taker_buy_volume": 3452.0, "taker_buy_quote": 299.25895}, {"ts": 1769997300000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1585.4, "quote_volume": 137.29564, "trades": 9, "taker_buy_volume": 165.1, "taker_buy_quote": 14.29766}, {"ts": 1769997360000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 4649.7, "quote_volume": 402.64537, "trades": 9, "taker_buy_volume": 3336.9, "taker_buy_quote": 288.98594}, {"ts": 1769997420000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 5116.8, "quote_volume": 442.57359, "trades": 8, "taker_buy_volume": 3426.3, "taker_buy_quote": 296.37495}, {"ts": 1769997480000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 388.5, "quote_volume": 33.57567, "trades": 3, "taker_buy_volume": 92.7, "taker_buy_quote": 8.01855}, {"ts": 1769997540000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 3231.7, "quote_volume": 279.51233, "trades": 10, "taker_buy_volume": 1667.6, "taker_buy_quote": 144.2474}, {"ts": 1769997600000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 13801.0, "quote_volume": 1192.4814, "trades": 30, "taker_buy_volume": 6132.9, "taker_buy_quote": 529.98155}, {"ts": 1769997660000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 99320.5, "quote_volume": 8571.35915, "trades": 29, "taker_buy_volume": 1077.4, "taker_buy_quote": 92.97962}, {"ts": 1769997720000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 1973.0, "quote_volume": 170.55997, "trades": 9, "taker_buy_volume": 1719.3, "taker_buy_quote": 148.66566}, {"ts": 1769997780000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 48161.6, "quote_volume": 4161.40279, "trades": 41, "taker_buy_volume": 28706.2, "taker_buy_quote": 2480.33563}, {"ts": 1769997840000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 7018.4, "quote_volume": 606.10736, "trades": 22, "taker_buy_volume": 4103.2, "taker_buy_quote": 354.49681}, {"ts": 1769997900000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 35730.8, "quote_volume": 3081.01494, "trades": 24, "taker_buy_volume": 12052.6, "taker_buy_quote": 1039.33469}, {"ts": 1769997960000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 28667.3, "quote_volume": 2471.48713, "trades": 24, "taker_buy_volume": 16664.2, "taker_buy_quote": 1436.84235}, {"ts": 1769998020000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 56710.5, "quote_volume": 4890.59321, "trades": 33, "taker_buy_volume": 3166.6, "taker_buy_quote": 273.2648}, {"ts": 1769998080000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 15557.4, "quote_volume": 1341.00718, "trades": 31, "taker_buy_volume": 2594.7, "taker_buy_quote": 223.65084}, {"ts": 1769998140000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 97343.8, "quote_volume": 8391.90696, "trades": 48, "taker_buy_volume": 61549.4, "taker_buy_quote": 5306.42968}, {"ts": 1769998200000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 84296.0, "quote_volume": 7250.01079, "trades": 67, "taker_buy_volume": 52575.6, "taker_buy_quote": 4521.90927}, {"ts": 1769998260000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 47476.1, "quote_volume": 4086.39034, "trades": 39, "taker_buy_volume": 1068.9, "taker_buy_quote": 91.98923}, {"ts": 1769998320000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 46236.9, "quote_volume": 3978.9683, "trades": 51, "taker_buy_volume": 19324.7, "taker_buy_quote": 1662.84344}, {"ts": 1769998380000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 55878.1, "quote_volume": 4800.08447, "trades": 22, "taker_buy_volume": 1556.8, "taker_buy_quote": 133.8848}, {"ts": 1769998440000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 29878.8, "quote_volume": 2572.5117, "trades": 29, "taker_buy_volume": 13875.9, "taker_buy_quote": 1194.71499}, {"ts": 1769998500000, "open": 0.0861, "high": 0.0866, "low": 0.086, "close": 0.0865, "volume": 200476.4, "quote_volume": 17339.87021, "trades": 171, "taker_buy_volume": 108379.3, "taker_buy_quote": 9370.67852}, {"ts": 1769998560000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 23545.9, "quote_volume": 2035.89226, "trades": 60, "taker_buy_volume": 3007.3, "taker_buy_quote": 260.21107}, {"ts": 1769998620000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 8709.1, "quote_volume": 751.60751, "trades": 13, "taker_buy_volume": 121.8, "taker_buy_quote": 10.52352}, {"ts": 1769998680000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 42496.6, "quote_volume": 3663.30038, "trades": 43, "taker_buy_volume": 25734.9, "taker_buy_quote": 2218.44184}, {"ts": 1769998740000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1515.8, "quote_volume": 130.6708, "trades": 7, "taker_buy_volume": 1245.3, "taker_buy_quote": 107.3537}, {"ts": 1769998800000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 3203.4, "quote_volume": 276.41505, "trades": 19, "taker_buy_volume": 2635.5, "taker_buy_quote": 227.44365}, {"ts": 1769998860000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 39687.9, "quote_volume": 3425.05535, "trades": 25, "taker_buy_volume": 27018.0, "taker_buy_quote": 2331.67194}, {"ts": 1769998920000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 26669.4, "quote_volume": 2296.51785, "trades": 37, "taker_buy_volume": 10596.4, "taker_buy_quote": 912.56932}, {"ts": 1769998980000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 446.8, "quote_volume": 38.51416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999040000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 12105.4, "quote_volume": 1043.48548, "trades": 9, "taker_buy_volume": 326.9, "taker_buy_quote": 28.17878}, {"ts": 1769999100000, "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0865, "volume": 23136.5, "quote_volume": 1998.49047, "trades": 62, "taker_buy_volume": 20585.1, "taker_buy_quote": 1778.09699}, {"ts": 1769999160000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 11424.3, "quote_volume": 988.15769, "trades": 22, "taker_buy_volume": 10614.5, "taker_buy_quote": 918.15425}, {"ts": 1769999220000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 5753.9, "quote_volume": 497.2772, "trades": 8, "taker_buy_volume": 1230.4, "taker_buy_quote": 106.4296}, {"ts": 1769999280000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 27350.3, "quote_volume": 2365.641, "trades": 20, "taker_buy_volume": 5244.7, "taker_buy_quote": 453.66655}, {"ts": 1769999340000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 1893.6, "quote_volume": 163.84309, "trades": 7, "taker_buy_volume": 1428.1, "taker_buy_quote": 123.57734}, {"ts": 1769999400000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 42059.4, "quote_volume": 3632.24578, "trades": 30, "taker_buy_volume": 19648.6, "taker_buy_quote": 1696.09354}, {"ts": 1769999460000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 48668.3, "quote_volume": 4197.56819, "trades": 16, "taker_buy_volume": 16730.0, "taker_buy_quote": 1444.33351}, {"ts": 1769999520000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 3650.8, "quote_volume": 315.43954, "trades": 15, "taker_buy_volume": 779.1, "taker_buy_quote": 67.32466}, {"ts": 1769999580000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 12535.6, "quote_volume": 1083.9677, "trades": 17, "taker_buy_volume": 10957.8, "taker_buy_quote": 947.615}, {"ts": 1769999640000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 129679.9, "quote_volume": 11189.76466, "trades": 63, "taker_buy_volume": 87485.1, "taker_buy_quote": 7549.20516}, {"ts": 1769999700000, "open": 0.0862, "high": 0.0862, "low": 0.0858, "close": 0.0858, "volume": 390537.5, "quote_volume": 33529.13714, "trades": 164, "taker_buy_volume": 68188.5, "taker_buy_quote": 5857.59773}, {"ts": 1769999760000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 150152.0, "quote_volume": 12906.55963, "trades": 78, "taker_buy_volume": 86014.0, "taker_buy_quote": 7393.91587}, {"ts": 1769999820000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 2043.7, "quote_volume": 175.71746, "trades": 12, "taker_buy_volume": 1636.3, "taker_buy_quote": 140.7218}, {"ts": 1769999880000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 28432.9, "quote_volume": 2445.241, "trades": 28, "taker_buy_volume": 26806.0, "taker_buy_quote": 2305.3506}, {"ts": 1769999940000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 11085.0, "quote_volume": 954.90377, "trades": 26, "taker_buy_volume": 2539.7, "taker_buy_quote": 218.88769}, {"ts": 1770000000000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 99477.5, "quote_volume": 8577.7885, "trades": 48, "taker_buy_volume": 14671.8, "taker_buy_quote": 1264.97522}, {"ts": 1770000060000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 6694.2, "quote_volume": 576.34159, "trades": 25, "taker_buy_volume": 429.2, "taker_buy_quote": 37.0167}, {"ts": 1770000120000, "open": 0.0861, "high": 0.0862, "low": 0.0859, "close": 0.0861, "volume": 50570.0, "quote_volume": 4350.67138, "trades": 29, "taker_buy_volume": 43028.8, "taker_buy_quote": 3700.90379}, {"ts": 1770000180000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 6217.4, "quote_volume": 535.06939, "trades": 18, "taker_buy_volume": 2358.0, "taker_buy_quote": 202.95706}, {"ts": 1770000240000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 2582.7, "quote_volume": 222.0602, "trades": 5, "taker_buy_volume": 2062.7, "taker_buy_quote": 177.3922}, {"ts": 1770000300000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 83975.5, "quote_volume": 7206.26887, "trades": 54, "taker_buy_volume": 63871.7, "taker_buy_quote": 5481.0052}, {"ts": 1770000360000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 43996.9, "quote_volume": 3775.26202, "trades": 37, "taker_buy_volume": 24861.4, "taker_buy_quote": 2133.40686}, {"ts": 1770000420000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 13262.0, "quote_volume": 1139.1732, "trades": 11, "taker_buy_volume": 993.1, "taker_buy_quote": 85.30729}, {"ts": 1770000480000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 30819.7, "quote_volume": 2647.3676, "trades": 18, "taker_buy_volume": 3226.9, "taker_buy_quote": 277.19071}, {"ts": 1770000540000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 72618.8, "quote_volume": 6240.5523, "trades": 24, "taker_buy_volume": 26997.0, "taker_buy_quote": 2321.63968}, {"ts": 1770000600000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 16951.4, "quote_volume": 1454.74673, "trades": 36, "taker_buy_volume": 742.6, "taker_buy_quote": 63.78928}, {"ts": 1770000660000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 21024.5, "quote_volume": 1803.92774, "trades": 22, "taker_buy_volume": 15614.2, "taker_buy_quote": 1339.724}, {"ts": 1770000720000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 26386.9, "quote_volume": 2261.93182, "trades": 19, "taker_buy_volume": 1099.0, "taker_buy_quote": 94.2942}, {"ts": 1770000780000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 15134.6, "quote_volume": 1297.01401, "trades": 21, "taker_buy_volume": 278.9, "taker_buy_quote": 23.90173}, {"ts": 1770000840000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 12473.2, "quote_volume": 1068.9195, "trades": 10, "taker_buy_volume": 350.4, "taker_buy_quote": 30.02928}, {"ts": 1770000900000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 24371.4, "quote_volume": 2087.54519, "trades": 13, "taker_buy_volume": 1809.9, "taker_buy_quote": 155.10843}, {"ts": 1770000960000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 30137.7, "quote_volume": 2581.98023, "trades": 23, "taker_buy_volume": 961.8, "taker_buy_quote": 82.42626}, {"ts": 1770001020000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 85823.0, "quote_volume": 7343.57292, "trades": 50, "taker_buy_volume": 19516.6, "taker_buy_quote": 1670.66429}, {"ts": 1770001080000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 16946.6, "quote_volume": 1452.2774, "trades": 16, "taker_buy_volume": 4760.8, "taker_buy_quote": 408.00056}, {"ts": 1770001140000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 707.5, "quote_volume": 60.562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001200000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 33986.1, "quote_volume": 2912.5861, "trades": 8, "taker_buy_volume": 30583.5, "taker_buy_quote": 2621.00595}, {"ts": 1770001260000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 79108.8, "quote_volume": 6773.93847, "trades": 33, "taker_buy_volume": 37278.3, "taker_buy_quote": 3191.11866}, {"ts": 1770001320000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 141401.9, "quote_volume": 12097.76714, "trades": 74, "taker_buy_volume": 35406.0, "taker_buy_quote": 3027.64747}, {"ts": 1770001380000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 172060.3, "quote_volume": 14715.26697, "trades": 89, "taker_buy_volume": 23679.7, "taker_buy_quote": 2024.7062}, {"ts": 1770001440000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 109357.0, "quote_volume": 9356.73695, "trades": 59, "taker_buy_volume": 54772.9, "taker_buy_quote": 4687.49125}, {"ts": 1770001500000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 150247.1, "quote_volume": 12837.90083, "trades": 91, "taker_buy_volume": 44159.2, "taker_buy_quote": 3773.00743}, {"ts": 1770001560000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 122515.5, "quote_volume": 10483.17849, "trades": 83, "taker_buy_volume": 19427.1, "taker_buy_quote": 1662.76738}, {"ts": 1770001620000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 33454.0, "quote_volume": 2861.79904, "trades": 49, "taker_buy_volume": 21038.7, "taker_buy_quote": 1799.71194}, {"ts": 1770001680000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 31795.8, "quote_volume": 2721.69923, "trades": 34, "taker_buy_volume": 17573.6, "taker_buy_quote": 1504.31186}, {"ts": 1770001740000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 4242.2, "quote_volume": 363.08585, "trades": 6, "taker_buy_volume": 3777.5, "taker_buy_quote": 323.354}, {"ts": 1770001800000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 168680.5, "quote_volume": 14401.86855, "trades": 80, "taker_buy_volume": 82540.9, "taker_buy_quote": 7048.17649}, {"ts": 1770001860000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 180297.3, "quote_volume": 15364.19707, "trades": 134, "taker_buy_volume": 45847.1, "taker_buy_quote": 3909.55292}, {"ts": 1770001920000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 297294.4, "quote_volume": 25272.30058, "trades": 133, "taker_buy_volume": 61027.3, "taker_buy_quote": 5187.62166}, {"ts": 1770001980000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 61836.1, "quote_volume": 5255.78783, "trades": 64, "taker_buy_volume": 26417.6, "taker_buy_quote": 2245.76512}, {"ts": 1770002040000, "open": 0.085, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 213106.5, "quote_volume": 18069.43799, "trades": 188, "taker_buy_volume": 74345.0, "taker_buy_quote": 6303.55882}, {"ts": 1770002100000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 172937.3, "quote_volume": 14630.58558, "trades": 89, "taker_buy_volume": 75616.7, "taker_buy_quote": 6397.26282}, {"ts": 1770002160000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 72902.0, "quote_volume": 6160.23265, "trades": 81, "taker_buy_volume": 25127.8, "taker_buy_quote": 2123.34851}, {"ts": 1770002220000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 48947.1, "quote_volume": 4140.52454, "trades": 54, "taker_buy_volume": 10236.1, "taker_buy_quote": 865.86251}, {"ts": 1770002280000, "open": 0.0845, "high": 0.0846, "low": 0.084, "close": 0.084, "volume": 366473.5, "quote_volume": 30866.2895, "trades": 214, "taker_buy_volume": 149953.2, "taker_buy_quote": 12638.95201}, {"ts": 1770002340000, "open": 0.084, "high": 0.0844, "low": 0.084, "close": 0.0842, "volume": 463945.5, "quote_volume": 39021.00589, "trades": 196, "taker_buy_volume": 326915.0, "taker_buy_quote": 27494.40658}, {"ts": 1770002400000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 63097.0, "quote_volume": 5307.17797, "trades": 64, "taker_buy_volume": 37936.3, "taker_buy_quote": 3190.16971}, {"ts": 1770002460000, "open": 0.0839, "high": 0.0839, "low": 0.0833, "close": 0.0834, "volume": 587935.6, "quote_volume": 49144.5331, "trades": 321, "taker_buy_volume": 294586.5, "taker_buy_quote": 24637.32541}, {"ts": 1770002520000, "open": 0.0834, "high": 0.0836, "low": 0.0831, "close": 0.0832, "volume": 353632.4, "quote_volume": 29455.70641, "trades": 267, "taker_buy_volume": 121885.7, "taker_buy_quote": 10154.06068}, {"ts": 1770002580000, "open": 0.0832, "high": 0.0833, "low": 0.0828, "close": 0.0831, "volume": 2079355.3, "quote_volume": 172606.30127, "trades": 376, "taker_buy_volume": 268983.6, "taker_buy_quote": 22346.16996}, {"ts": 1770002640000, "open": 0.0831, "high": 0.0839, "low": 0.0831, "close": 0.0836, "volume": 615152.4, "quote_volume": 51442.3905, "trades": 359, "taker_buy_volume": 342946.4, "taker_buy_quote": 28684.33697}, {"ts": 1770002700000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 268184.9, "quote_volume": 22419.41737, "trades": 164, "taker_buy_volume": 111027.8, "taker_buy_quote": 9282.05543}, {"ts": 1770002760000, "open": 0.0834, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 138209.2, "quote_volume": 11507.30085, "trades": 137, "taker_buy_volume": 43077.1, "taker_buy_quote": 3589.59635}, {"ts": 1770002820000, "open": 0.0832, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 1207214.5, "quote_volume": 100552.31199, "trades": 222, "taker_buy_volume": 824307.1, "taker_buy_quote": 68739.10155}, {"ts": 1770002880000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 424412.7, "quote_volume": 35278.62482, "trades": 213, "taker_buy_volume": 168281.5, "taker_buy_quote": 13996.46079}, {"ts": 1770002940000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.0829, "volume": 291196.1, "quote_volume": 24146.40044, "trades": 177, "taker_buy_volume": 131214.9, "taker_buy_quote": 10886.51986}, {"ts": 1770003000000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 55013.2, "quote_volume": 4562.75932, "trades": 76, "taker_buy_volume": 5090.1, "taker_buy_quote": 422.28875}, {"ts": 1770003060000, "open": 0.0828, "high": 0.0831, "low": 0.0826, "close": 0.0829, "volume": 421661.9, "quote_volume": 34947.86282, "trades": 240, "taker_buy_volume": 280519.3, "taker_buy_quote": 23256.72305}, {"ts": 1770003120000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 262496.1, "quote_volume": 21765.21504, "trades": 164, "taker_buy_volume": 140922.6, "taker_buy_quote": 11687.29586}, {"ts": 1770003180000, "open": 0.0828, "high": 0.0834, "low": 0.0825, "close": 0.0833, "volume": 753447.2, "quote_volume": 62438.72176, "trades": 354, "taker_buy_volume": 398986.1, "taker_buy_quote": 33090.92922}, {"ts": 1770003240000, "open": 0.0833, "high": 0.0834, "low": 0.0827, "close": 0.0827, "volume": 221788.5, "quote_volume": 18401.45289, "trades": 196, "taker_buy_volume": 62337.1, "taker_buy_quote": 5167.32251}, {"ts": 1770003300000, "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0825, "volume": 93899.6, "quote_volume": 7749.40444, "trades": 89, "taker_buy_volume": 20910.4, "taker_buy_quote": 1725.77467}, {"ts": 1770003360000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0824, "volume": 148790.1, "quote_volume": 12260.57879, "trades": 111, "taker_buy_volume": 47861.7, "taker_buy_quote": 3942.62219}, {"ts": 1770003420000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 33450.9, "quote_volume": 2759.00606, "trades": 37, "taker_buy_volume": 15345.3, "taker_buy_quote": 1265.98725}, {"ts": 1770003480000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 82339.8, "quote_volume": 6787.11835, "trades": 83, "taker_buy_volume": 14844.7, "taker_buy_quote": 1223.96996}, {"ts": 1770003540000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 122807.6, "quote_volume": 10098.18121, "trades": 59, "taker_buy_volume": 53729.6, "taker_buy_quote": 4417.16641}, {"ts": 1770003600000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 142868.4, "quote_volume": 11767.10079, "trades": 95, "taker_buy_volume": 68514.9, "taker_buy_quote": 5640.24383}, {"ts": 1770003660000, "open": 0.0825, "high": 0.0826, "low": 0.0823, "close": 0.0826, "volume": 119307.6, "quote_volume": 9845.11582, "trades": 115, "taker_buy_volume": 65373.7, "taker_buy_quote": 5391.75795}, {"ts": 1770003720000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 67599.9, "quote_volume": 5580.58586, "trades": 88, "taker_buy_volume": 29952.1, "taker_buy_quote": 2472.79454}, {"ts": 1770003780000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 74576.4, "quote_volume": 6160.5653, "trades": 69, "taker_buy_volume": 53267.2, "taker_buy_quote": 4400.41944}, {"ts": 1770003840000, "open": 0.0826, "high": 0.0827, "low": 0.0824, "close": 0.0825, "volume": 160519.6, "quote_volume": 13246.83481, "trades": 156, "taker_buy_volume": 40792.4, "taker_buy_quote": 3366.03562}, {"ts": 1770003900000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 58725.1, "quote_volume": 4853.5241, "trades": 52, "taker_buy_volume": 27037.4, "taker_buy_quote": 2233.67587}, {"ts": 1770003960000, "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 58720.3, "quote_volume": 4860.55448, "trades": 100, "taker_buy_volume": 12823.5, "taker_buy_quote": 1061.76586}, {"ts": 1770004020000, "open": 0.0829, "high": 0.0834, "low": 0.0829, "close": 0.0834, "volume": 189618.9, "quote_volume": 15768.34543, "trades": 161, "taker_buy_volume": 116145.9, "taker_buy_quote": 9662.28201}, {"ts": 1770004080000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 170868.8, "quote_volume": 14287.08408, "trades": 182, "taker_buy_volume": 122467.4, "taker_buy_quote": 10241.23652}, {"ts": 1770004140000, "open": 0.0838, "high": 0.0851, "low": 0.0837, "close": 0.0851, "volume": 1061199.0, "quote_volume": 89523.74876, "trades": 608, "taker_buy_volume": 675606.3, "taker_buy_quote": 57013.17195}, {"ts": 1770004200000, "open": 0.085, "high": 0.0851, "low": 0.0845, "close": 0.0845, "volume": 160126.8, "quote_volume": 13559.01981, "trades": 144, "taker_buy_volume": 125823.5, "taker_buy_quote": 10649.2036}, {"ts": 1770004260000, "open": 0.0845, "high": 0.0848, "low": 0.0844, "close": 0.0847, "volume": 160305.2, "quote_volume": 13539.36465, "trades": 127, "taker_buy_volume": 12534.1, "taker_buy_quote": 1059.85908}, {"ts": 1770004320000, "open": 0.0847, "high": 0.085, "low": 0.0846, "close": 0.085, "volume": 51395.8, "quote_volume": 4358.4254, "trades": 86, "taker_buy_volume": 40456.4, "taker_buy_quote": 3430.98185}, {"ts": 1770004380000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 317082.1, "quote_volume": 27023.79405, "trades": 152, "taker_buy_volume": 174423.7, "taker_buy_quote": 14863.65972}, {"ts": 1770004440000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 49208.7, "quote_volume": 4196.53371, "trades": 96, "taker_buy_volume": 33341.2, "taker_buy_quote": 2843.12431}, {"ts": 1770004500000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 65355.2, "quote_volume": 5575.4289, "trades": 75, "taker_buy_volume": 42974.0, "taker_buy_quote": 3666.26751}, {"ts": 1770004560000, "open": 0.0856, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 145152.3, "quote_volume": 12437.20158, "trades": 108, "taker_buy_volume": 81234.5, "taker_buy_quote": 6962.81483}, {"ts": 1770004620000, "open": 0.0856, "high": 0.0857, "low": 0.0854, "close": 0.0855, "volume": 124692.4, "quote_volume": 10661.83057, "trades": 87, "taker_buy_volume": 68728.6, "taker_buy_quote": 5880.6392}, {"ts": 1770004680000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 34695.8, "quote_volume": 2966.64905, "trades": 35, "taker_buy_volume": 21322.3, "taker_buy_quote": 1823.23862}, {"ts": 1770004740000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 8096.1, "quote_volume": 692.42743, "trades": 27, "taker_buy_volume": 4089.3, "taker_buy_quote": 349.90361}, {"ts": 1770004800000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 42054.7, "quote_volume": 3594.00071, "trades": 50, "taker_buy_volume": 27747.3, "taker_buy_quote": 2371.48334}, {"ts": 1770004860000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 34162.3, "quote_volume": 2915.99939, "trades": 39, "taker_buy_volume": 3291.5, "taker_buy_quote": 280.79288}, {"ts": 1770004920000, "open": 0.0853, "high": 0.0854, "low": 0.0851, "close": 0.0854, "volume": 111173.7, "quote_volume": 9479.20858, "trades": 48, "taker_buy_volume": 79457.2, "taker_buy_quote": 6779.94525}, {"ts": 1770004980000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 61555.2, "quote_volume": 5256.62274, "trades": 26, "taker_buy_volume": 57859.8, "taker_buy_quote": 4941.22692}, {"ts": 1770005040000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 57500.2, "quote_volume": 4889.63971, "trades": 32, "taker_buy_volume": 14173.9, "taker_buy_quote": 1206.00806}, {"ts": 1770005100000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 164545.3, "quote_volume": 13966.13784, "trades": 73, "taker_buy_volume": 72768.7, "taker_buy_quote": 6176.47751}, {"ts": 1770005160000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 165401.0, "quote_volume": 14034.14448, "trades": 36, "taker_buy_volume": 24145.7, "taker_buy_quote": 2048.55959}, {"ts": 1770005220000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 147265.1, "quote_volume": 12475.17372, "trades": 52, "taker_buy_volume": 51412.0, "taker_buy_quote": 4356.44103}, {"ts": 1770005280000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 90438.7, "quote_volume": 7660.46061, "trades": 44, "taker_buy_volume": 80218.3, "taker_buy_quote": 6794.90081}, {"ts": 1770005340000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 251922.7, "quote_volume": 21365.74619, "trades": 102, "taker_buy_volume": 35580.8, "taker_buy_quote": 3018.37843}, {"ts": 1770005400000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 13156.7, "quote_volume": 1115.5668, "trades": 33, "taker_buy_volume": 3350.9, "taker_buy_quote": 283.95815}, {"ts": 1770005460000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 167461.4, "quote_volume": 14137.84805, "trades": 74, "taker_buy_volume": 83810.7, "taker_buy_quote": 7074.86623}, {"ts": 1770005520000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 320376.3, "quote_volume": 26959.59049, "trades": 104, "taker_buy_volume": 113186.5, "taker_buy_quote": 9521.15675}, {"ts": 1770005580000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 19768.9, "quote_volume": 1664.75192, "trades": 13, "taker_buy_volume": 3027.2, "taker_buy_quote": 255.13124}, {"ts": 1770005640000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 15455.6, "quote_volume": 1301.36152, "trades": 10, "taker_buy_volume": 688.2, "taker_buy_quote": 57.94644}, {"ts": 1770005700000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 63211.9, "quote_volume": 5323.89943, "trades": 24, "taker_buy_volume": 30074.8, "taker_buy_quote": 2532.4625}, {"ts": 1770005760000, "open": 0.0843, "high": 0.0848, "low": 0.0843, "close": 0.0848, "volume": 123276.6, "quote_volume": 10419.96239, "trades": 84, "taker_buy_volume": 79613.1, "taker_buy_quote": 6731.85822}, {"ts": 1770005820000, "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 103893.6, "quote_volume": 8807.37729, "trades": 56, "taker_buy_volume": 64117.4, "taker_buy_quote": 5436.09528}, {"ts": 1770005880000, "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 223013.3, "quote_volume": 18885.64448, "trades": 67, "taker_buy_volume": 113679.0, "taker_buy_quote": 9631.56972}, {"ts": 1770005940000, "open": 0.0845, "high": 0.0852, "low": 0.0845, "close": 0.0851, "volume": 67960.8, "quote_volume": 5784.61442, "trades": 63, "taker_buy_volume": 59800.3, "taker_buy_quote": 5092.12554}, {"ts": 1770006000000, "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 54938.8, "quote_volume": 4665.89808, "trades": 42, "taker_buy_volume": 12724.7, "taker_buy_quote": 1081.58735}, {"ts": 1770006060000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 80675.8, "quote_volume": 6851.23561, "trades": 43, "taker_buy_volume": 32500.6, "taker_buy_quote": 2759.47574}, {"ts": 1770006120000, "open": 0.0851, "high": 0.0855, "low": 0.0851, "close": 0.0855, "volume": 129581.4, "quote_volume": 11067.65679, "trades": 99, "taker_buy_volume": 103676.9, "taker_buy_quote": 8856.82923}, {"ts": 1770006180000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 42034.2, "quote_volume": 3591.50186, "trades": 32, "taker_buy_volume": 22812.9, "taker_buy_quote": 1948.67626}, {"ts": 1770006240000, "open": 0.0854, "high": 0.0857, "low": 0.0853, "close": 0.0856, "volume": 37355.2, "quote_volume": 3196.95321, "trades": 49, "taker_buy_volume": 33871.9, "taker_buy_quote": 2898.86775}, {"ts": 1770006300000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.0861, "volume": 159058.4, "quote_volume": 13672.60966, "trades": 155, "taker_buy_volume": 86651.9, "taker_buy_quote": 7446.14738}, {"ts": 1770006360000, "open": 0.0861, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 89834.3, "quote_volume": 7737.86922, "trades": 52, "taker_buy_volume": 71334.9, "taker_buy_quote": 6145.73217}, {"ts": 1770006420000, "open": 0.086, "high": 0.0862, "low": 0.0858, "close": 0.0862, "volume": 83607.0, "quote_volume": 7186.18521, "trades": 64, "taker_buy_volume": 34764.6, "taker_buy_quote": 2992.81169}, {"ts": 1770006480000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 40199.4, "quote_volume": 3457.18695, "trades": 19, "taker_buy_volume": 35033.5, "taker_buy_quote": 3012.89263}, {"ts": 1770006540000, "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0862, "volume": 57486.7, "quote_volume": 4946.51396, "trades": 55, "taker_buy_volume": 27865.3, "taker_buy_quote": 2398.38798}, {"ts": 1770006600000, "open": 0.0862, "high": 0.0863, "low": 0.0859, "close": 0.0862, "volume": 167503.6, "quote_volume": 14426.0695, "trades": 153, "taker_buy_volume": 140688.5, "taker_buy_quote": 12116.0875}, {"ts": 1770006660000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 142193.6, "quote_volume": 12262.71838, "trades": 82, "taker_buy_volume": 119340.3, "taker_buy_quote": 10292.47666}, {"ts": 1770006720000, "open": 0.0861, "high": 0.0861, "low": 0.0858, "close": 0.0858, "volume": 146428.9, "quote_volume": 12589.48329, "trades": 148, "taker_buy_volume": 30908.9, "taker_buy_quote": 2657.0856}, {"ts": 1770006780000, "open": 0.0859, "high": 0.0864, "low": 0.0859, "close": 0.0863, "volume": 239856.3, "quote_volume": 20699.07141, "trades": 126, "taker_buy_volume": 188747.5, "taker_buy_quote": 16289.01088}, {"ts": 1770006840000, "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 80898.9, "quote_volume": 6974.56764, "trades": 39, "taker_buy_volume": 15217.6, "taker_buy_quote": 1313.31338}, {"ts": 1770006900000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 34838.6, "quote_volume": 2999.61391, "trades": 21, "taker_buy_volume": 13264.2, "taker_buy_quote": 1142.05807}, {"ts": 1770006960000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 18444.8, "quote_volume": 1586.17591, "trades": 49, "taker_buy_volume": 5651.6, "taker_buy_quote": 486.0376}, {"ts": 1770007020000, "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 12553.6, "quote_volume": 1077.27964, "trades": 34, "taker_buy_volume": 8196.5, "taker_buy_quote": 703.2805}, {"ts": 1770007080000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 15158.1, "quote_volume": 1301.88977, "trades": 32, "taker_buy_volume": 13645.2, "taker_buy_quote": 1172.03361}, {"ts": 1770007140000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 7400.9, "quote_volume": 636.03869, "trades": 27, "taker_buy_volume": 4283.4, "taker_buy_quote": 368.24544}, {"ts": 1770007200000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 41059.8, "quote_volume": 3526.9537, "trades": 15, "taker_buy_volume": 1189.8, "taker_buy_quote": 102.20382}, {"ts": 1770007260000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 22485.4, "quote_volume": 1929.24732, "trades": 12, "taker_buy_volume": 11655.0, "taker_buy_quote": 999.999}, {"ts": 1770007320000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 11987.8, "quote_volume": 1028.85829, "trades": 48, "taker_buy_volume": 8448.3, "taker_buy_quote": 725.25523}, {"ts": 1770007380000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 2425.9, "quote_volume": 208.06802, "trades": 8, "taker_buy_volume": 961.7, "taker_buy_quote": 82.51386}, {"ts": 1770007440000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1412.3, "quote_volume": 121.03411, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007500000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 10260.3, "quote_volume": 878.2943, "trades": 16, "taker_buy_volume": 181.3, "taker_buy_quote": 15.52572}, {"ts": 1770007560000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 874.4, "quote_volume": 74.7612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007620000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 329358.8, "quote_volume": 28135.44841, "trades": 164, "taker_buy_volume": 54884.7, "taker_buy_quote": 4687.66474}, {"ts": 1770007680000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 58496.9, "quote_volume": 4998.45192, "trades": 28, "taker_buy_volume": 16959.3, "taker_buy_quote": 1449.22015}, {"ts": 1770007740000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 16254.6, "quote_volume": 1388.14284, "trades": 12, "taker_buy_volume": 105.5, "taker_buy_quote": 9.0097}, {"ts": 1770007800000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 103928.9, "quote_volume": 8865.13517, "trades": 33, "taker_buy_volume": 12029.3, "taker_buy_quote": 1026.09929}, {"ts": 1770007860000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 48365.5, "quote_volume": 4129.40621, "trades": 17, "taker_buy_volume": 25563.8, "taker_buy_quote": 2183.14852}, {"ts": 1770007920000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 9210.5, "quote_volume": 787.60884, "trades": 28, "taker_buy_volume": 6027.6, "taker_buy_quote": 515.45232}, {"ts": 1770007980000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 4496.2, "quote_volume": 383.91539, "trades": 19, "taker_buy_volume": 1272.0, "taker_buy_quote": 108.6288}, {"ts": 1770008040000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 3090.3, "quote_volume": 263.61501, "trades": 14, "taker_buy_volume": 218.1, "taker_buy_quote": 18.60393}, {"ts": 1770008100000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 21503.4, "quote_volume": 1835.43968, "trades": 22, "taker_buy_volume": 12896.6, "taker_buy_quote": 1101.27964}, {"ts": 1770008160000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 72522.4, "quote_volume": 6178.90848, "trades": 40, "taker_buy_volume": 22690.8, "taker_buy_quote": 1933.25616}, {"ts": 1770008220000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 41692.3, "quote_volume": 3552.48421, "trades": 25, "taker_buy_volume": 15396.9, "taker_buy_quote": 1312.04055}, {"ts": 1770008280000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 5838.2, "quote_volume": 497.90148, "trades": 6, "taker_buy_volume": 105.6, "taker_buy_quote": 9.00768}, {"ts": 1770008340000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 255111.5, "quote_volume": 21713.32233, "trades": 97, "taker_buy_volume": 1800.0, "taker_buy_quote": 153.36}, {"ts": 1770008400000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 93321.7, "quote_volume": 7941.76667, "trades": 26, "taker_buy_volume": 71099.9, "taker_buy_quote": 6050.69149}, {"ts": 1770008460000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 15780.8, "quote_volume": 1344.23021, "trades": 18, "taker_buy_volume": 1824.5, "taker_buy_quote": 155.3574}, {"ts": 1770008520000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 83163.4, "quote_volume": 7068.09698, "trades": 42, "taker_buy_volume": 47738.4, "taker_buy_quote": 4057.77812}, {"ts": 1770008580000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 57287.3, "quote_volume": 4863.63039, "trades": 40, "taker_buy_volume": 25539.9, "taker_buy_quote": 2168.33751}, {"ts": 1770008640000, "open": 0.0849, "high": 0.0853, "low": 0.0849, "close": 0.0852, "volume": 26997.2, "quote_volume": 2296.25437, "trades": 26, "taker_buy_volume": 15722.4, "taker_buy_quote": 1335.64141}, {"ts": 1770008700000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 5455.5, "quote_volume": 464.02562, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 76.59}, {"ts": 1770008760000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 15377.4, "quote_volume": 1305.72092, "trades": 23, "taker_buy_volume": 1149.5, "taker_buy_quote": 97.59878}, {"ts": 1770008820000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 49254.3, "quote_volume": 4177.28713, "trades": 40, "taker_buy_volume": 20066.9, "taker_buy_quote": 1701.70731}, {"ts": 1770008880000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 199375.0, "quote_volume": 16877.43833, "trades": 101, "taker_buy_volume": 64710.1, "taker_buy_quote": 5478.16393}, {"ts": 1770008940000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 79934.0, "quote_volume": 6752.65121, "trades": 50, "taker_buy_volume": 51848.8, "taker_buy_quote": 4381.50662}, {"ts": 1770009000000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 36679.1, "quote_volume": 3102.20163, "trades": 25, "taker_buy_volume": 2900.0, "taker_buy_quote": 245.34}, {"ts": 1770009060000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 24075.1, "quote_volume": 2034.21391, "trades": 18, "taker_buy_volume": 12885.0, "taker_buy_quote": 1088.7825}, {"ts": 1770009120000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 3493.5, "quote_volume": 295.12768, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 152.1}, {"ts": 1770009180000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 3714.7, "quote_volume": 313.81587, "trades": 9, "taker_buy_volume": 453.9, "taker_buy_quote": 38.35455}, {"ts": 1770009240000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 29842.3, "quote_volume": 2521.62257, "trades": 24, "taker_buy_volume": 26262.3, "taker_buy_quote": 2219.23475}, {"ts": 1770009300000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 63042.8, "quote_volume": 5321.18551, "trades": 30, "taker_buy_volume": 352.0, "taker_buy_quote": 29.744}, {"ts": 1770009360000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 116002.5, "quote_volume": 9787.11457, "trades": 39, "taker_buy_volume": 67799.6, "taker_buy_quote": 5721.39624}, {"ts": 1770009420000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 81261.0, "quote_volume": 6842.10331, "trades": 33, "taker_buy_volume": 29910.0, "taker_buy_quote": 2518.422}, {"ts": 1770009480000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0843, "volume": 61223.9, "quote_volume": 5162.95066, "trades": 36, "taker_buy_volume": 21942.9, "taker_buy_quote": 1850.51437}, {"ts": 1770009540000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 2075.5, "quote_volume": 174.99227, "trades": 9, "taker_buy_volume": 887.2, "taker_buy_quote": 74.84112}, {"ts": 1770009600000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 45209.5, "quote_volume": 3806.78795, "trades": 30, "taker_buy_volume": 20483.5, "taker_buy_quote": 1724.71972}, {"ts": 1770009660000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 93056.9, "quote_volume": 7831.61619, "trades": 66, "taker_buy_volume": 30877.7, "taker_buy_quote": 2597.40962}, {"ts": 1770009720000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 108102.8, "quote_volume": 9090.76749, "trades": 59, "taker_buy_volume": 52117.0, "taker_buy_quote": 4383.10754}, {"ts": 1770009780000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 57370.3, "quote_volume": 4830.57926, "trades": 16, "taker_buy_volume": 35857.5, "taker_buy_quote": 3019.2015}, {"ts": 1770009840000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 13872.7, "quote_volume": 1166.66689, "trades": 24, "taker_buy_volume": 10908.8, "taker_buy_quote": 917.46575}, {"ts": 1770009900000, "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 42300.6, "quote_volume": 3555.52036, "trades": 54, "taker_buy_volume": 15670.5, "taker_buy_quote": 1317.59425}, {"ts": 1770009960000, "open": 0.0842, "high": 0.0842, "low": 0.0835, "close": 0.0835, "volume": 334865.0, "quote_volume": 28031.37333, "trades": 153, "taker_buy_volume": 119501.5, "taker_buy_quote": 9998.67736}, {"ts": 1770010020000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 120396.8, "quote_volume": 10058.65015, "trades": 60, "taker_buy_volume": 60108.7, "taker_buy_quote": 5024.24499}, {"ts": 1770010080000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 105432.9, "quote_volume": 8798.48294, "trades": 97, "taker_buy_volume": 18717.3, "taker_buy_quote": 1562.17891}, {"ts": 1770010140000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 20679.4, "quote_volume": 1726.69617, "trades": 17, "taker_buy_volume": 838.5, "taker_buy_quote": 70.01475}, {"ts": 1770010200000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 45123.9, "quote_volume": 3769.43213, "trades": 50, "taker_buy_volume": 27268.0, "taker_buy_quote": 2277.51094}, {"ts": 1770010260000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 29407.4, "quote_volume": 2458.75703, "trades": 29, "taker_buy_volume": 2805.9, "taker_buy_quote": 234.88501}, {"ts": 1770010320000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 19243.4, "quote_volume": 1610.89578, "trades": 46, "taker_buy_volume": 16034.5, "taker_buy_quote": 1342.29186}, {"ts": 1770010380000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 399589.8, "quote_volume": 33552.55017, "trades": 153, "taker_buy_volume": 228848.2, "taker_buy_quote": 19222.40003}, {"ts": 1770010440000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 56962.8, "quote_volume": 4766.043, "trades": 77, "taker_buy_volume": 30301.9, "taker_buy_quote": 2534.37328}, {"ts": 1770010500000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 13928.2, "quote_volume": 1165.57076, "trades": 37, "taker_buy_volume": 10705.8, "taker_buy_quote": 896.05642}, {"ts": 1770010560000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 120888.7, "quote_volume": 10080.86789, "trades": 99, "taker_buy_volume": 40120.9, "taker_buy_quote": 3346.10768}, {"ts": 1770010620000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 44841.5, "quote_volume": 3736.94635, "trades": 57, "taker_buy_volume": 22039.3, "taker_buy_quote": 1837.56999}, {"ts": 1770010680000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 44397.1, "quote_volume": 3706.41772, "trades": 51, "taker_buy_volume": 35566.9, "taker_buy_quote": 2969.62453}, {"ts": 1770010740000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 53819.7, "quote_volume": 4491.21621, "trades": 33, "taker_buy_volume": 20057.3, "taker_buy_quote": 1673.08774}, {"ts": 1770010800000, "open": 0.0835, "high": 0.0837, "low": 0.0833, "close": 0.0836, "volume": 16972.1, "quote_volume": 1416.79689, "trades": 46, "taker_buy_volume": 12259.0, "taker_buy_quote": 1023.49465}, {"ts": 1770010860000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 64053.1, "quote_volume": 5365.2186, "trades": 76, "taker_buy_volume": 45705.4, "taker_buy_quote": 3828.7691}, {"ts": 1770010920000, "open": 0.0836, "high": 0.084, "low": 0.0836, "close": 0.084, "volume": 16502.3, "quote_volume": 1381.44351, "trades": 55, "taker_buy_volume": 11769.4, "taker_buy_quote": 985.47445}, {"ts": 1770010980000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 56261.3, "quote_volume": 4715.98035, "trades": 81, "taker_buy_volume": 37000.3, "taker_buy_quote": 3101.25445}, {"ts": 1770011040000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 23390.1, "quote_volume": 1958.03492, "trades": 24, "taker_buy_volume": 4869.2, "taker_buy_quote": 407.68694}, {"ts": 1770011100000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 197209.6, "quote_volume": 16538.13674, "trades": 94, "taker_buy_volume": 48067.3, "taker_buy_quote": 4028.71655}, {"ts": 1770011160000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 108906.2, "quote_volume": 9120.90259, "trades": 214, "taker_buy_volume": 63028.4, "taker_buy_quote": 5277.43917}, {"ts": 1770011220000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 26119.2, "quote_volume": 2188.64169, "trades": 38, "taker_buy_volume": 22792.2, "taker_buy_quote": 1910.04391}, {"ts": 1770011280000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 84572.1, "quote_volume": 7072.19926, "trades": 33, "taker_buy_volume": 61159.6, "taker_buy_quote": 5114.90372}, {"ts": 1770011340000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 73132.8, "quote_volume": 6130.25643, "trades": 46, "taker_buy_volume": 42683.6, "taker_buy_quote": 3577.65996}, {"ts": 1770011400000, "open": 0.0839, "high": 0.0843, "low": 0.0838, "close": 0.0843, "volume": 136721.1, "quote_volume": 11513.22872, "trades": 116, "taker_buy_volume": 82774.6, "taker_buy_quote": 6970.00782}, {"ts": 1770011460000, "open": 0.0844, "high": 0.0845, "low": 0.084, "close": 0.0841, "volume": 168053.2, "quote_volume": 14174.04215, "trades": 97, "taker_buy_volume": 112471.5, "taker_buy_quote": 9486.11614}, {"ts": 1770011520000, "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 29861.0, "quote_volume": 2510.90203, "trades": 38, "taker_buy_volume": 16680.3, "taker_buy_quote": 1401.97638}, {"ts": 1770011580000, "open": 0.0842, "high": 0.0842, "low": 0.0837, "close": 0.0837, "volume": 86248.7, "quote_volume": 7227.17923, "trades": 72, "taker_buy_volume": 26522.1, "taker_buy_quote": 2221.51446}, {"ts": 1770011640000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 32821.8, "quote_volume": 2750.46832, "trades": 21, "taker_buy_volume": 18780.0, "taker_buy_quote": 1573.77593}, {"ts": 1770011700000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 15394.8, "quote_volume": 1292.91782, "trades": 34, "taker_buy_volume": 9459.8, "taker_buy_quote": 794.47404}, {"ts": 1770011760000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 4721.6, "quote_volume": 396.25137, "trades": 19, "taker_buy_volume": 1989.8, "taker_buy_quote": 167.13365}, {"ts": 1770011820000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 40818.3, "quote_volume": 3421.36235, "trades": 23, "taker_buy_volume": 38501.6, "taker_buy_quote": 3227.25924}, {"ts": 1770011880000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 27808.6, "quote_volume": 2333.22326, "trades": 20, "taker_buy_volume": 7067.2, "taker_buy_quote": 593.08253}, {"ts": 1770011940000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 15940.3, "quote_volume": 1338.89302, "trades": 13, "taker_buy_volume": 2488.3, "taker_buy_quote": 209.00646}, {"ts": 1770012000000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 12681.8, "quote_volume": 1064.004, "trades": 33, "taker_buy_volume": 8940.2, "taker_buy_quote": 750.16014}, {"ts": 1770012060000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 99677.1, "quote_volume": 8336.29728, "trades": 61, "taker_buy_volume": 43948.4, "taker_buy_quote": 3676.46892}, {"ts": 1770012120000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 57742.8, "quote_volume": 4825.94867, "trades": 38, "taker_buy_volume": 48213.8, "taker_buy_quote": 4029.80396}, {"ts": 1770012180000, "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.0834, "volume": 552689.8, "quote_volume": 45998.7156, "trades": 213, "taker_buy_volume": 224191.9, "taker_buy_quote": 18660.60999}, {"ts": 1770012240000, "open": 0.0834, "high": 0.0838, "low": 0.0834, "close": 0.0838, "volume": 108155.3, "quote_volume": 9044.1238, "trades": 63, "taker_buy_volume": 37710.6, "taker_buy_quote": 3154.15973}, {"ts": 1770012300000, "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 136056.2, "quote_volume": 11381.32213, "trades": 80, "taker_buy_volume": 68447.9, "taker_buy_quote": 5727.07182}, {"ts": 1770012360000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 24781.7, "quote_volume": 2076.17298, "trades": 36, "taker_buy_volume": 6721.1, "taker_buy_quote": 563.07722}, {"ts": 1770012420000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 73748.8, "quote_volume": 6175.19337, "trades": 42, "taker_buy_volume": 38702.3, "taker_buy_quote": 3239.99664}, {"ts": 1770012480000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 27043.5, "quote_volume": 2268.65846, "trades": 21, "taker_buy_volume": 26053.1, "taker_buy_quote": 2185.66294}, {"ts": 1770012540000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 116627.8, "quote_volume": 9790.12537, "trades": 66, "taker_buy_volume": 33837.4, "taker_buy_quote": 2841.20034}, {"ts": 1770012600000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 105317.2, "quote_volume": 8834.89765, "trades": 44, "taker_buy_volume": 62877.3, "taker_buy_quote": 5275.08246}, {"ts": 1770012660000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 27177.9, "quote_volume": 2275.92788, "trades": 21, "taker_buy_volume": 20683.5, "taker_buy_quote": 1732.25027}, {"ts": 1770012720000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 26894.1, "quote_volume": 2252.21578, "trades": 30, "taker_buy_volume": 1466.8, "taker_buy_quote": 122.90792}, {"ts": 1770012780000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 1563.6, "quote_volume": 130.7416, "trades": 8, "taker_buy_volume": 246.4, "taker_buy_quote": 20.61734}, {"ts": 1770012840000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 36137.9, "quote_volume": 3028.26042, "trades": 29, "taker_buy_volume": 21164.2, "taker_buy_quote": 1773.55996}, {"ts": 1770012900000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 14310.6, "quote_volume": 1198.95436, "trades": 19, "taker_buy_volume": 11444.8, "taker_buy_quote": 959.07424}, {"ts": 1770012960000, "open": 0.0838, "high": 0.0845, "low": 0.0838, "close": 0.0845, "volume": 218289.9, "quote_volume": 18394.40185, "trades": 173, "taker_buy_volume": 154915.3, "taker_buy_quote": 13052.57841}, {"ts": 1770013020000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 346512.4, "quote_volume": 29282.34346, "trades": 215, "taker_buy_volume": 220913.9, "taker_buy_quote": 18669.70219}, {"ts": 1770013080000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 38249.0, "quote_volume": 3224.94478, "trades": 68, "taker_buy_volume": 12116.2, "taker_buy_quote": 1022.06952}, {"ts": 1770013140000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 17834.5, "quote_volume": 1507.44034, "trades": 72, "taker_buy_volume": 10806.7, "taker_buy_quote": 913.38115}, {"ts": 1770013200000, "open": 0.0846, "high": 0.0847, "low": 0.0843, "close": 0.0844, "volume": 55191.2, "quote_volume": 4663.26052, "trades": 68, "taker_buy_volume": 28700.0, "taker_buy_quote": 2426.72963}, {"ts": 1770013260000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 54636.8, "quote_volume": 4613.98866, "trades": 56, "taker_buy_volume": 28210.6, "taker_buy_quote": 2381.48062}, {"ts": 1770013320000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 41362.2, "quote_volume": 3495.02206, "trades": 49, "taker_buy_volume": 29483.1, "taker_buy_quote": 2491.33498}, {"ts": 1770013380000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 51299.1, "quote_volume": 4322.81221, "trades": 42, "taker_buy_volume": 20169.5, "taker_buy_quote": 1700.28885}, {"ts": 1770013440000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 35414.3, "quote_volume": 2985.36791, "trades": 41, "taker_buy_volume": 32440.3, "taker_buy_quote": 2734.7591}, {"ts": 1770013500000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 84601.3, "quote_volume": 7104.79677, "trades": 75, "taker_buy_volume": 23952.4, "taker_buy_quote": 2011.01032}, {"ts": 1770013560000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 89832.1, "quote_volume": 7528.18181, "trades": 47, "taker_buy_volume": 4464.0, "taker_buy_quote": 374.22798}, {"ts": 1770013620000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 19584.8, "quote_volume": 1642.89674, "trades": 30, "taker_buy_volume": 12823.4, "taker_buy_quote": 1075.79254}, {"ts": 1770013680000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 61943.0, "quote_volume": 5203.06708, "trades": 25, "taker_buy_volume": 59341.0, "taker_buy_quote": 4984.644}, {"ts": 1770013740000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 17298.1, "quote_volume": 1454.3779, "trades": 23, "taker_buy_volume": 13318.9, "taker_buy_quote": 1120.01687}, {"ts": 1770013800000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 7060.8, "quote_volume": 594.10915, "trades": 26, "taker_buy_volume": 2736.0, "taker_buy_quote": 230.22651}, {"ts": 1770013860000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 66935.5, "quote_volume": 5627.65147, "trades": 25, "taker_buy_volume": 49181.9, "taker_buy_quote": 4136.19779}, {"ts": 1770013920000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 117075.9, "quote_volume": 9845.89386, "trades": 60, "taker_buy_volume": 53775.8, "taker_buy_quote": 4519.72607}, {"ts": 1770013980000, "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 56804.1, "quote_volume": 4774.21285, "trades": 40, "taker_buy_volume": 12569.5, "taker_buy_quote": 1056.75742}, {"ts": 1770014040000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 182898.6, "quote_volume": 15309.5742, "trades": 82, "taker_buy_volume": 68667.8, "taker_buy_quote": 5751.38237}, {"ts": 1770014100000, "open": 0.0836, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 308174.8, "quote_volume": 25707.559, "trades": 129, "taker_buy_volume": 119089.6, "taker_buy_quote": 9929.81141}, {"ts": 1770014160000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 139712.8, "quote_volume": 11641.161, "trades": 63, "taker_buy_volume": 23548.9, "taker_buy_quote": 1961.77907}, {"ts": 1770014220000, "open": 0.0832, "high": 0.0832, "low": 0.0828, "close": 0.0831, "volume": 898324.6, "quote_volume": 74546.77898, "trades": 278, "taker_buy_volume": 196960.5, "taker_buy_quote": 16342.51145}, {"ts": 1770014280000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 142735.9, "quote_volume": 11862.01482, "trades": 65, "taker_buy_volume": 49909.4, "taker_buy_quote": 4150.16014}, {"ts": 1770014340000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 143473.5, "quote_volume": 11909.71124, "trades": 69, "taker_buy_volume": 103064.5, "taker_buy_quote": 8555.93927}, {"ts": 1770014400000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 126809.5, "quote_volume": 10569.23578, "trades": 98, "taker_buy_volume": 104346.1, "taker_buy_quote": 8700.19598}, {"ts": 1770014460000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 18692.5, "quote_volume": 1560.80566, "trades": 77, "taker_buy_volume": 14964.7, "taker_buy_quote": 1249.90989}, {"ts": 1770014520000, "open": 0.0837, "high": 0.0855, "low": 0.0837, "close": 0.0854, "volume": 1250276.1, "quote_volume": 105927.29115, "trades": 714, "taker_buy_volume": 735676.9, "taker_buy_quote": 62288.5089}, {"ts": 1770014580000, "open": 0.0854, "high": 0.0861, "low": 0.0852, "close": 0.0854, "volume": 1167135.5, "quote_volume": 100105.48721, "trades": 550, "taker_buy_volume": 594901.9, "taker_buy_quote": 51006.93666}, {"ts": 1770014640000, "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0853, "volume": 359742.4, "quote_volume": 30688.22898, "trades": 229, "taker_buy_volume": 183515.8, "taker_buy_quote": 15661.84832}, {"ts": 1770014700000, "open": 0.0854, "high": 0.0855, "low": 0.085, "close": 0.085, "volume": 342080.2, "quote_volume": 29151.42628, "trades": 230, "taker_buy_volume": 177149.6, "taker_buy_quote": 15095.47405}, {"ts": 1770014760000, "open": 0.085, "high": 0.0859, "low": 0.085, "close": 0.0857, "volume": 214475.4, "quote_volume": 18367.24389, "trades": 216, "taker_buy_volume": 130473.8, "taker_buy_quote": 11169.77556}, {"ts": 1770014820000, "open": 0.0857, "high": 0.0858, "low": 0.0852, "close": 0.0852, "volume": 222440.7, "quote_volume": 19009.21063, "trades": 162, "taker_buy_volume": 106728.1, "taker_buy_quote": 9127.50479}, {"ts": 1770014880000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 217601.1, "quote_volume": 18499.84596, "trades": 133, "taker_buy_volume": 120699.0, "taker_buy_quote": 10260.33994}, {"ts": 1770014940000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 85194.1, "quote_volume": 7244.06747, "trades": 64, "taker_buy_volume": 40274.4, "taker_buy_quote": 3423.67414}, {"ts": 1770015000000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 70833.3, "quote_volume": 6016.50109, "trades": 81, "taker_buy_volume": 27593.3, "taker_buy_quote": 2344.50231}, {"ts": 1770015060000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 117763.0, "quote_volume": 10027.54206, "trades": 106, "taker_buy_volume": 46454.3, "taker_buy_quote": 3953.92186}, {"ts": 1770015120000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 23727.9, "quote_volume": 2020.90212, "trades": 54, "taker_buy_volume": 6692.1, "taker_buy_quote": 569.8132}, {"ts": 1770015180000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 31900.4, "quote_volume": 2714.67435, "trades": 22, "taker_buy_volume": 15842.5, "taker_buy_quote": 1348.19675}, {"ts": 1770015240000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 7308.9, "quote_volume": 622.71828, "trades": 35, "taker_buy_volume": 3631.0, "taker_buy_quote": 309.3612}, {"ts": 1770015300000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 14520.4, "quote_volume": 1235.89618, "trades": 42, "taker_buy_volume": 8469.7, "taker_buy_quote": 720.91563}, {"ts": 1770015360000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 39401.1, "quote_volume": 3353.03361, "trades": 24, "taker_buy_volume": 2342.7, "taker_buy_quote": 199.36377}, {"ts": 1770015420000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 96753.4, "quote_volume": 8244.40442, "trades": 46, "taker_buy_volume": 61072.1, "taker_buy_quote": 5204.35766}, {"ts": 1770015480000, "open": 0.0854, "high": 0.0856, "low": 0.0851, "close": 0.0852, "volume": 53140.6, "quote_volume": 4530.71965, "trades": 113, "taker_buy_volume": 36641.7, "taker_buy_quote": 3124.16403}, {"ts": 1770015540000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 3495.3, "quote_volume": 297.71669, "trades": 21, "taker_buy_volume": 528.8, "taker_buy_quote": 45.05376}, {"ts": 1770015600000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 15000.1, "quote_volume": 1279.31403, "trades": 56, "taker_buy_volume": 10932.6, "taker_buy_quote": 932.58609}, {"ts": 1770015660000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 117939.3, "quote_volume": 10057.83009, "trades": 75, "taker_buy_volume": 89252.5, "taker_buy_quote": 7611.17263}, {"ts": 1770015720000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 26416.6, "quote_volume": 2255.66372, "trades": 36, "taker_buy_volume": 7977.1, "taker_buy_quote": 681.17051}, {"ts": 1770015780000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 38909.2, "quote_volume": 3320.79603, "trades": 56, "taker_buy_volume": 8523.1, "taker_buy_quote": 727.18896}, {"ts": 1770015840000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 36168.5, "quote_volume": 3087.49437, "trades": 54, "taker_buy_volume": 8820.9, "taker_buy_quote": 752.70187}, {"ts": 1770015900000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 75245.5, "quote_volume": 6401.60368, "trades": 51, "taker_buy_volume": 31882.5, "taker_buy_quote": 2712.55129}, {"ts": 1770015960000, "open": 0.0849, "high": 0.0856, "low": 0.0849, "close": 0.0856, "volume": 81650.9, "quote_volume": 6966.99131, "trades": 62, "taker_buy_volume": 56244.9, "taker_buy_quote": 4797.6483}, {"ts": 1770016020000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 214645.5, "quote_volume": 18385.53367, "trades": 96, "taker_buy_volume": 155740.5, "taker_buy_quote": 13339.20123}, {"ts": 1770016080000, "open": 0.0859, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 25276.2, "quote_volume": 2170.38032, "trades": 47, "taker_buy_volume": 16620.5, "taker_buy_quote": 1427.27437}, {"ts": 1770016140000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 65316.8, "quote_volume": 5611.59287, "trades": 58, "taker_buy_volume": 23929.0, "taker_buy_quote": 2056.10564}, {"ts": 1770016200000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 36596.2, "quote_volume": 3138.37732, "trades": 40, "taker_buy_volume": 10247.4, "taker_buy_quote": 878.23621}, {"ts": 1770016260000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 72999.1, "quote_volume": 6258.46093, "trades": 54, "taker_buy_volume": 52683.3, "taker_buy_quote": 4517.75886}, {"ts": 1770016320000, "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 57692.5, "quote_volume": 4932.53201, "trades": 50, "taker_buy_volume": 30470.5, "taker_buy_quote": 2605.25064}, {"ts": 1770016380000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 11521.8, "quote_volume": 985.57149, "trades": 13, "taker_buy_volume": 9245.1, "taker_buy_quote": 790.97847}, {"ts": 1770016440000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 101110.1, "quote_volume": 8635.42211, "trades": 36, "taker_buy_volume": 55560.7, "taker_buy_quote": 4744.88997}, {"ts": 1770016500000, "open": 0.0855, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 44866.2, "quote_volume": 3836.78423, "trades": 21, "taker_buy_volume": 30975.2, "taker_buy_quote": 2650.55173}, {"ts": 1770016560000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 91785.2, "quote_volume": 7845.84972, "trades": 38, "taker_buy_volume": 40587.6, "taker_buy_quote": 3468.31958}, {"ts": 1770016620000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 42454.4, "quote_volume": 3617.65116, "trades": 30, "taker_buy_volume": 22454.2, "taker_buy_quote": 1913.3255}, {"ts": 1770016680000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 72154.4, "quote_volume": 6149.04643, "trades": 37, "taker_buy_volume": 3970.3, "taker_buy_quote": 339.25526}, {"ts": 1770016740000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 46014.5, "quote_volume": 3937.94755, "trades": 32, "taker_buy_volume": 23499.0, "taker_buy_quote": 2010.86202}, {"ts": 1770016800000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 4369.4, "quote_volume": 373.51661, "trades": 11, "taker_buy_volume": 1546.6, "taker_buy_quote": 132.2343}, {"ts": 1770016860000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 49821.1, "quote_volume": 4268.14244, "trades": 43, "taker_buy_volume": 44050.4, "taker_buy_quote": 3774.67621}, {"ts": 1770016920000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 13988.2, "quote_volume": 1195.01945, "trades": 27, "taker_buy_volume": 5085.0, "taker_buy_quote": 434.7493}, {"ts": 1770016980000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 15087.1, "quote_volume": 1287.29995, "trades": 22, "taker_buy_volume": 3844.8, "taker_buy_quote": 328.23971}, {"ts": 1770017040000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 9620.2, "quote_volume": 821.10539, "trades": 27, "taker_buy_volume": 6219.8, "taker_buy_quote": 531.06064}, {"ts": 1770017100000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 22694.7, "quote_volume": 1935.85791, "trades": 16, "taker_buy_volume": 12748.5, "taker_buy_quote": 1087.44705}, {"ts": 1770017160000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 103069.5, "quote_volume": 8784.58816, "trades": 57, "taker_buy_volume": 41212.7, "taker_buy_quote": 3511.32204}, {"ts": 1770017220000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 18130.0, "quote_volume": 1546.26642, "trades": 36, "taker_buy_volume": 2480.9, "taker_buy_quote": 211.60214}, {"ts": 1770017280000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 803.5, "quote_volume": 68.48694, "trades": 8, "taker_buy_volume": 473.7, "taker_buy_quote": 40.38798}, {"ts": 1770017340000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 290211.4, "quote_volume": 24779.1002, "trades": 91, "taker_buy_volume": 250655.4, "taker_buy_quote": 21401.39341}, {"ts": 1770017400000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 69830.3, "quote_volume": 5956.68973, "trades": 41, "taker_buy_volume": 5150.7, "taker_buy_quote": 439.50294}, {"ts": 1770017460000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 39891.0, "quote_volume": 3404.94752, "trades": 31, "taker_buy_volume": 5739.1, "taker_buy_quote": 489.70431}, {"ts": 1770017520000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 74706.4, "quote_volume": 6383.50124, "trades": 72, "taker_buy_volume": 9691.0, "taker_buy_quote": 827.90039}, {"ts": 1770017580000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 90438.1, "quote_volume": 7726.00191, "trades": 59, "taker_buy_volume": 9635.4, "taker_buy_quote": 823.47934}, {"ts": 1770017640000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 13991.3, "quote_volume": 1193.82065, "trades": 35, "taker_buy_volume": 5609.0, "taker_buy_quote": 478.79183}, {"ts": 1770017700000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 34567.2, "quote_volume": 2945.28887, "trades": 43, "taker_buy_volume": 20108.8, "taker_buy_quote": 1713.39593}, {"ts": 1770017760000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 26356.6, "quote_volume": 2251.38167, "trades": 50, "taker_buy_volume": 15579.0, "taker_buy_quote": 1331.01277}, {"ts": 1770017820000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 91367.4, "quote_volume": 7786.04592, "trades": 79, "taker_buy_volume": 42955.6, "taker_buy_quote": 3660.29882}, {"ts": 1770017880000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 22572.9, "quote_volume": 1927.48528, "trades": 19, "taker_buy_volume": 19662.0, "taker_buy_quote": 1679.1348}, {"ts": 1770017940000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 22546.8, "quote_volume": 1926.43035, "trades": 30, "taker_buy_volume": 16822.8, "taker_buy_quote": 1437.71037}, {"ts": 1770018000000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 20838.3, "quote_volume": 1780.00042, "trades": 11, "taker_buy_volume": 5237.3, "taker_buy_quote": 447.67502}, {"ts": 1770018060000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 91935.6, "quote_volume": 7843.08046, "trades": 24, "taker_buy_volume": 55736.0, "taker_buy_quote": 4755.32916}, {"ts": 1770018120000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 42365.0, "quote_volume": 3616.7269, "trades": 48, "taker_buy_volume": 4801.0, "taker_buy_quote": 409.66961}, {"ts": 1770018180000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 47976.0, "quote_volume": 4092.25544, "trades": 24, "taker_buy_volume": 7113.0, "taker_buy_quote": 606.76738}, {"ts": 1770018240000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 7982.9, "quote_volume": 680.3355, "trades": 18, "taker_buy_volume": 4434.1, "taker_buy_quote": 377.88153}, {"ts": 1770018300000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 160305.8, "quote_volume": 13698.84103, "trades": 46, "taker_buy_volume": 117451.2, "taker_buy_quote": 10034.94056}, {"ts": 1770018360000, "open": 0.0855, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 25488.4, "quote_volume": 2179.92037, "trades": 34, "taker_buy_volume": 14490.0, "taker_buy_quote": 1239.30891}, {"ts": 1770018420000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 57293.6, "quote_volume": 4904.15187, "trades": 35, "taker_buy_volume": 16900.4, "taker_buy_quote": 1448.22883}, {"ts": 1770018480000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 59105.8, "quote_volume": 5043.35337, "trades": 31, "taker_buy_volume": 32982.1, "taker_buy_quote": 2814.80203}, {"ts": 1770018540000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 49210.8, "quote_volume": 4207.32652, "trades": 22, "taker_buy_volume": 3306.4, "taker_buy_quote": 282.7206}, {"ts": 1770018600000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 17673.7, "quote_volume": 1507.65704, "trades": 28, "taker_buy_volume": 1297.8, "taker_buy_quote": 110.81031}, {"ts": 1770018660000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 19888.1, "quote_volume": 1694.50837, "trades": 24, "taker_buy_volume": 1546.7, "taker_buy_quote": 131.82109}, {"ts": 1770018720000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 55797.4, "quote_volume": 4753.95023, "trades": 16, "taker_buy_volume": 4237.6, "taker_buy_quote": 361.05527}, {"ts": 1770018780000, "open": 0.0851, "high": 0.0854, "low": 0.085, "close": 0.0854, "volume": 637121.5, "quote_volume": 54257.01685, "trades": 148, "taker_buy_volume": 326377.0, "taker_buy_quote": 27807.82615}, {"ts": 1770018840000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 101775.9, "quote_volume": 8682.42427, "trades": 26, "taker_buy_volume": 64561.2, "taker_buy_quote": 5508.01036}, {"ts": 1770018900000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 46280.2, "quote_volume": 3949.25772, "trades": 29, "taker_buy_volume": 19171.7, "taker_buy_quote": 1635.52325}, {"ts": 1770018960000, "open": 0.0854, "high": 0.0854, "low": 0.085, "close": 0.0852, "volume": 441812.0, "quote_volume": 37636.77914, "trades": 104, "taker_buy_volume": 282203.5, "taker_buy_quote": 24039.13966}, {"ts": 1770019020000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 64626.1, "quote_volume": 5502.33932, "trades": 28, "taker_buy_volume": 1130.7, "taker_buy_quote": 96.24369}, {"ts": 1770019080000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 137044.9, "quote_volume": 11667.62979, "trades": 48, "taker_buy_volume": 90615.5, "taker_buy_quote": 7716.21043}, {"ts": 1770019140000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 26525.6, "quote_volume": 2256.52447, "trades": 34, "taker_buy_volume": 5219.9, "taker_buy_quote": 444.30349}, {"ts": 1770019200000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 62508.4, "quote_volume": 5315.8723, "trades": 35, "taker_buy_volume": 12559.5, "taker_buy_quote": 1069.43726}, {"ts": 1770019260000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 24210.9, "quote_volume": 2060.35817, "trades": 15, "taker_buy_volume": 2902.4, "taker_buy_quote": 247.00482}, {"ts": 1770019320000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 20210.2, "quote_volume": 1719.03993, "trades": 20, "taker_buy_volume": 4176.1, "taker_buy_quote": 355.38611}, {"ts": 1770019380000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 33104.4, "quote_volume": 2819.48046, "trades": 42, "taker_buy_volume": 14135.8, "taker_buy_quote": 1204.36394}, {"ts": 1770019440000, "open": 0.0851, "high": 0.0855, "low": 0.085, "close": 0.0855, "volume": 25138.7, "quote_volume": 2141.37471, "trades": 56, "taker_buy_volume": 8254.2, "taker_buy_quote": 703.80279}, {"ts": 1770019500000, "open": 0.0854, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 24429.4, "quote_volume": 2086.34405, "trades": 41, "taker_buy_volume": 3542.2, "taker_buy_quote": 302.71913}, {"ts": 1770019560000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 30940.1, "quote_volume": 2639.0875, "trades": 34, "taker_buy_volume": 1445.8, "taker_buy_quote": 123.37511}, {"ts": 1770019620000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 14563.2, "quote_volume": 1242.75503, "trades": 49, "taker_buy_volume": 4002.3, "taker_buy_quote": 341.65906}, {"ts": 1770019680000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 6986.6, "quote_volume": 595.62712, "trades": 36, "taker_buy_volume": 3034.5, "taker_buy_quote": 258.71288}, {"ts": 1770019740000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 31381.7, "quote_volume": 2673.91947, "trades": 37, "taker_buy_volume": 22447.0, "taker_buy_quote": 1912.5744}, {"ts": 1770019800000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 136684.1, "quote_volume": 11683.2579, "trades": 56, "taker_buy_volume": 64174.0, "taker_buy_quote": 5484.05327}, {"ts": 1770019860000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 4699.3, "quote_volume": 401.23176, "trades": 23, "taker_buy_volume": 2418.2, "taker_buy_quote": 206.51428}, {"ts": 1770019920000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 20990.3, "quote_volume": 1791.81421, "trades": 24, "taker_buy_volume": 3517.0, "taker_buy_quote": 300.01803}, {"ts": 1770019980000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 26051.7, "quote_volume": 2224.76826, "trades": 15, "taker_buy_volume": 15489.2, "taker_buy_quote": 1322.78586}, {"ts": 1770020040000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 2981.8, "quote_volume": 254.45546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020100000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 10361.6, "quote_volume": 884.01578, "trades": 22, "taker_buy_volume": 6077.3, "taker_buy_quote": 518.55878}, {"ts": 1770020160000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 40665.4, "quote_volume": 3464.92537, "trades": 34, "taker_buy_volume": 6183.0, "taker_buy_quote": 526.82233}, {"ts": 1770020220000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 33512.2, "quote_volume": 2861.52541, "trades": 15, "taker_buy_volume": 32496.1, "taker_buy_quote": 2774.94197}, {"ts": 1770020280000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 43218.3, "quote_volume": 3683.21459, "trades": 40, "taker_buy_volume": 11376.6, "taker_buy_quote": 970.17084}, {"ts": 1770020340000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 28832.0, "quote_volume": 2464.61204, "trades": 32, "taker_buy_volume": 22600.8, "taker_buy_quote": 1932.28756}, {"ts": 1770020400000, "open": 0.0856, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 65190.0, "quote_volume": 5570.09651, "trades": 55, "taker_buy_volume": 25126.1, "taker_buy_quote": 2148.14344}, {"ts": 1770020460000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2963.3, "quote_volume": 252.76949, "trades": 10, "taker_buy_volume": 1924.2, "taker_buy_quote": 164.13426}, {"ts": 1770020520000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 45372.0, "quote_volume": 3870.21761, "trades": 26, "taker_buy_volume": 42088.1, "taker_buy_quote": 3590.16572}, {"ts": 1770020580000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 20240.5, "quote_volume": 1724.70204, "trades": 24, "taker_buy_volume": 14763.9, "taker_buy_quote": 1258.33458}, {"ts": 1770020640000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 9853.2, "quote_volume": 839.50436, "trades": 15, "taker_buy_volume": 672.3, "taker_buy_quote": 57.29168}, {"ts": 1770020700000, "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 28710.3, "quote_volume": 2444.13557, "trades": 39, "taker_buy_volume": 4947.1, "taker_buy_quote": 421.60366}, {"ts": 1770020760000, "open": 0.0852, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 398635.0, "quote_volume": 33984.69886, "trades": 71, "taker_buy_volume": 310320.8, "taker_buy_quote": 26464.00969}, {"ts": 1770020820000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 27107.5, "quote_volume": 2309.66075, "trades": 22, "taker_buy_volume": 8882.7, "taker_buy_quote": 756.90779}, {"ts": 1770020880000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 18789.8, "quote_volume": 1600.91077, "trades": 22, "taker_buy_volume": 322.3, "taker_buy_quote": 27.47977}, {"ts": 1770020940000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 26713.9, "quote_volume": 2276.02428, "trades": 12, "taker_buy_volume": 1570.6, "taker_buy_quote": 133.81512}, {"ts": 1770021000000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 126764.2, "quote_volume": 10825.01402, "trades": 56, "taker_buy_volume": 105160.9, "taker_buy_quote": 8982.1336}, {"ts": 1770021060000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 18859.3, "quote_volume": 1612.4063, "trades": 11, "taker_buy_volume": 1923.8, "taker_buy_quote": 164.4849}, {"ts": 1770021120000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 9435.8, "quote_volume": 807.63876, "trades": 16, "taker_buy_volume": 6793.0, "taker_buy_quote": 581.4808}, {"ts": 1770021180000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 15182.9, "quote_volume": 1298.73335, "trades": 30, "taker_buy_volume": 11928.1, "taker_buy_quote": 1020.41658}, {"ts": 1770021240000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 15910.6, "quote_volume": 1361.83503, "trades": 11, "taker_buy_volume": 561.3, "taker_buy_quote": 48.04109}, {"ts": 1770021300000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 65563.2, "quote_volume": 5599.3441, "trades": 20, "taker_buy_volume": 1289.1, "taker_buy_quote": 110.21805}, {"ts": 1770021360000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 5155.3, "quote_volume": 441.07449, "trades": 28, "taker_buy_volume": 2989.7, "taker_buy_quote": 255.80095}, {"ts": 1770021420000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 17163.7, "quote_volume": 1469.32644, "trades": 36, "taker_buy_volume": 15988.9, "taker_buy_quote": 1368.84346}, {"ts": 1770021480000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 33098.8, "quote_volume": 2833.59384, "trades": 40, "taker_buy_volume": 1765.2, "taker_buy_quote": 151.27764}, {"ts": 1770021540000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 43046.8, "quote_volume": 3692.96174, "trades": 53, "taker_buy_volume": 26188.9, "taker_buy_quote": 2246.64309}, {"ts": 1770021600000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 4575.2, "quote_volume": 391.75741, "trades": 20, "taker_buy_volume": 385.5, "taker_buy_quote": 32.9988}, {"ts": 1770021660000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 12253.9, "quote_volume": 1048.85596, "trades": 13, "taker_buy_volume": 8851.3, "taker_buy_quote": 757.67128}, {"ts": 1770021720000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 6179.9, "quote_volume": 528.73085, "trades": 15, "taker_buy_volume": 1613.0, "taker_buy_quote": 138.08565}, {"ts": 1770021780000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 35811.0, "quote_volume": 3065.3236, "trades": 11, "taker_buy_volume": 12161.9, "taker_buy_quote": 1041.05864}, {"ts": 1770021840000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2143.9, "quote_volume": 183.51784, "trades": 9, "taker_buy_volume": 1023.7, "taker_buy_quote": 87.62872}, {"ts": 1770021900000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 21237.6, "quote_volume": 1817.86777, "trades": 7, "taker_buy_volume": 19880.1, "taker_buy_quote": 1701.74709}, {"ts": 1770021960000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 14367.9, "quote_volume": 1229.27876, "trades": 15, "taker_buy_volume": 177.2, "taker_buy_quote": 15.1506}, {"ts": 1770022020000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 20836.0, "quote_volume": 1781.40232, "trades": 5, "taker_buy_volume": 19868.7, "taker_buy_quote": 1698.78322}, {"ts": 1770022080000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 6295.8, "quote_volume": 539.16575, "trades": 20, "taker_buy_volume": 4287.4, "taker_buy_quote": 367.25705}, {"ts": 1770022140000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 68194.5, "quote_volume": 5852.11224, "trades": 23, "taker_buy_volume": 30766.9, "taker_buy_quote": 2640.90812}, {"ts": 1770022200000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 75478.3, "quote_volume": 6476.74975, "trades": 19, "taker_buy_volume": 56776.4, "taker_buy_quote": 4872.18887}, {"ts": 1770022260000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 15766.7, "quote_volume": 1353.77612, "trades": 17, "taker_buy_volume": 13966.1, "taker_buy_quote": 1199.36334}, {"ts": 1770022320000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 2370.6, "quote_volume": 203.28933, "trades": 7, "taker_buy_volume": 1289.1, "taker_buy_quote": 110.60478}, {"ts": 1770022380000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 5891.9, "quote_volume": 505.52502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022440000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 4958.2, "quote_volume": 425.41356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022500000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 50623.4, "quote_volume": 4342.94067, "trades": 14, "taker_buy_volume": 18042.1, "taker_buy_quote": 1548.01218}, {"ts": 1770022560000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 13518.9, "quote_volume": 1159.76157, "trades": 15, "taker_buy_volume": 2685.9, "taker_buy_quote": 230.45022}, {"ts": 1770022620000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 46985.3, "quote_volume": 4035.91825, "trades": 14, "taker_buy_volume": 2148.0, "taker_buy_quote": 184.5132}, {"ts": 1770022680000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 9049.3, "quote_volume": 776.36942, "trades": 16, "taker_buy_volume": 5509.8, "taker_buy_quote": 472.74084}, {"ts": 1770022740000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 18392.8, "quote_volume": 1576.46564, "trades": 42, "taker_buy_volume": 2151.7, "taker_buy_quote": 184.60337}, {"ts": 1770022800000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 30950.0, "quote_volume": 2652.63961, "trades": 26, "taker_buy_volume": 29079.8, "taker_buy_quote": 2492.42365}, {"ts": 1770022860000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 40464.5, "quote_volume": 3466.98877, "trades": 50, "taker_buy_volume": 37945.9, "taker_buy_quote": 3251.43965}, {"ts": 1770022920000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 28074.7, "quote_volume": 2400.38685, "trades": 27, "taker_buy_volume": 25139.2, "taker_buy_quote": 2149.4016}, {"ts": 1770022980000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 36779.7, "quote_volume": 3150.46859, "trades": 31, "taker_buy_volume": 6187.9, "taker_buy_quote": 530.1328}, {"ts": 1770023040000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 9290.6, "quote_volume": 796.46211, "trades": 16, "taker_buy_volume": 2968.3, "taker_buy_quote": 254.641}, {"ts": 1770023100000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 37796.7, "quote_volume": 3239.28208, "trades": 14, "taker_buy_volume": 221.5, "taker_buy_quote": 19.0047}, {"ts": 1770023160000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 62835.4, "quote_volume": 5378.64265, "trades": 26, "taker_buy_volume": 59940.9, "taker_buy_quote": 5130.94104}, {"ts": 1770023220000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 35395.3, "quote_volume": 3029.76064, "trades": 33, "taker_buy_volume": 19940.7, "taker_buy_quote": 1706.92392}, {"ts": 1770023280000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 53660.8, "quote_volume": 4593.08212, "trades": 24, "taker_buy_volume": 1512.8, "taker_buy_quote": 129.49568}, {"ts": 1770023340000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 26744.8, "quote_volume": 2287.66855, "trades": 23, "taker_buy_volume": 6723.4, "taker_buy_quote": 574.8507}, {"ts": 1770023400000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 27689.0, "quote_volume": 2369.89535, "trades": 22, "taker_buy_volume": 2183.1, "taker_buy_quote": 186.87336}, {"ts": 1770023460000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 2731.1, "quote_volume": 233.85187, "trades": 11, "taker_buy_volume": 1782.5, "taker_buy_quote": 152.65171}, {"ts": 1770023520000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 7914.2, "quote_volume": 677.45552, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023580000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 72567.0, "quote_volume": 6208.99034, "trades": 22, "taker_buy_volume": 41459.6, "taker_buy_quote": 3548.94176}, {"ts": 1770023640000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 3691.4, "quote_volume": 315.36434, "trades": 28, "taker_buy_volume": 792.5, "taker_buy_quote": 67.6795}, {"ts": 1770023700000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 14611.5, "quote_volume": 1247.46658, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770023760000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 4810.0, "quote_volume": 410.66167, "trades": 23, "taker_buy_volume": 2538.5, "taker_buy_quote": 216.76927}, {"ts": 1770023820000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 5811.9, "quote_volume": 496.6066, "trades": 9, "taker_buy_volume": 3013.6, "taker_buy_quote": 257.63178}, {"ts": 1770023880000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 11617.7, "quote_volume": 991.73746, "trades": 22, "taker_buy_volume": 6390.2, "taker_buy_quote": 545.72308}, {"ts": 1770023940000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 57441.5, "quote_volume": 4913.84497, "trades": 30, "taker_buy_volume": 54435.7, "taker_buy_quote": 4656.66228}, {"ts": 1770024000000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 7771.7, "quote_volume": 664.37059, "trades": 16, "taker_buy_volume": 5383.4, "taker_buy_quote": 460.2807}, {"ts": 1770024060000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 13366.0, "quote_volume": 1144.84757, "trades": 32, "taker_buy_volume": 11934.6, "taker_buy_quote": 1022.31062}, {"ts": 1770024120000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 10290.2, "quote_volume": 882.86877, "trades": 21, "taker_buy_volume": 8839.5, "taker_buy_quote": 758.41056}, {"ts": 1770024180000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 7214.4, "quote_volume": 617.89531, "trades": 28, "taker_buy_volume": 3145.4, "taker_buy_quote": 269.3467}, {"ts": 1770024240000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 12467.2, "quote_volume": 1068.33152, "trades": 21, "taker_buy_volume": 1261.2, "taker_buy_quote": 108.10044}, {"ts": 1770024300000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 17799.6, "quote_volume": 1524.92146, "trades": 20, "taker_buy_volume": 1810.2, "taker_buy_quote": 154.95312}, {"ts": 1770024360000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 50486.2, "quote_volume": 4325.23197, "trades": 36, "taker_buy_volume": 28999.1, "taker_buy_quote": 2485.79198}, {"ts": 1770024420000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 72266.6, "quote_volume": 6200.33728, "trades": 22, "taker_buy_volume": 33444.4, "taker_buy_quote": 2869.52952}, {"ts": 1770024480000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 45486.3, "quote_volume": 3898.09919, "trades": 20, "taker_buy_volume": 22435.8, "taker_buy_quote": 1922.74806}, {"ts": 1770024540000, "open": 0.0858, "high": 0.0863, "low": 0.0856, "close": 0.0863, "volume": 413802.7, "quote_volume": 35591.35801, "trades": 169, "taker_buy_volume": 311044.4, "taker_buy_quote": 26747.89253}, {"ts": 1770024600000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 103883.6, "quote_volume": 8954.40773, "trades": 37, "taker_buy_volume": 62740.9, "taker_buy_quote": 5408.16279}, {"ts": 1770024660000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 60077.6, "quote_volume": 5171.7265, "trades": 49, "taker_buy_volume": 31876.1, "taker_buy_quote": 2743.76487}, {"ts": 1770024720000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 24817.0, "quote_volume": 2134.7226, "trades": 37, "taker_buy_volume": 12587.1, "taker_buy_quote": 1082.93275}, {"ts": 1770024780000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 11325.3, "quote_volume": 974.9691, "trades": 23, "taker_buy_volume": 6148.4, "taker_buy_quote": 529.25649}, {"ts": 1770024840000, "open": 0.0861, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 4126.6, "quote_volume": 354.60464, "trades": 22, "taker_buy_volume": 460.4, "taker_buy_quote": 39.57158}, {"ts": 1770024900000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 41362.2, "quote_volume": 3556.11144, "trades": 31, "taker_buy_volume": 37458.9, "taker_buy_quote": 3221.07237}, {"ts": 1770024960000, "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.0864, "volume": 396190.6, "quote_volume": 34134.55538, "trades": 111, "taker_buy_volume": 293916.1, "taker_buy_quote": 25318.84952}, {"ts": 1770025020000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 775811.6, "quote_volume": 67133.39537, "trades": 261, "taker_buy_volume": 580547.1, "taker_buy_quote": 50248.66814}, {"ts": 1770025080000, "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 335352.7, "quote_volume": 28904.04575, "trades": 147, "taker_buy_volume": 77158.8, "taker_buy_quote": 6645.43604}, {"ts": 1770025140000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 123949.2, "quote_volume": 10671.98752, "trades": 90, "taker_buy_volume": 10679.7, "taker_buy_quote": 919.55145}, {"ts": 1770025200000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 8026.3, "quote_volume": 691.06443, "trades": 22, "taker_buy_volume": 7090.3, "taker_buy_quote": 610.47483}, {"ts": 1770025260000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 6505.7, "quote_volume": 560.07459, "trades": 34, "taker_buy_volume": 2526.6, "taker_buy_quote": 217.54026}, {"ts": 1770025320000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 4377.5, "quote_volume": 377.15201, "trades": 21, "taker_buy_volume": 3004.9, "taker_buy_quote": 258.89548}, {"ts": 1770025380000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 29988.0, "quote_volume": 2584.3604, "trades": 96, "taker_buy_volume": 1013.6, "taker_buy_quote": 87.30589}, {"ts": 1770025440000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 27973.9, "quote_volume": 2411.29401, "trades": 37, "taker_buy_volume": 25107.6, "taker_buy_quote": 2164.21895}, {"ts": 1770025500000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 100048.1, "quote_volume": 8640.74064, "trades": 38, "taker_buy_volume": 96423.4, "taker_buy_quote": 8327.56656}, {"ts": 1770025560000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 49662.0, "quote_volume": 4292.55303, "trades": 37, "taker_buy_volume": 27968.3, "taker_buy_quote": 2418.19899}, {"ts": 1770025620000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0868, "volume": 491131.2, "quote_volume": 42600.43986, "trades": 265, "taker_buy_volume": 294886.4, "taker_buy_quote": 25582.21484}, {"ts": 1770025680000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 126193.6, "quote_volume": 10941.78887, "trades": 94, "taker_buy_volume": 42178.7, "taker_buy_quote": 3657.69704}, {"ts": 1770025740000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 84439.8, "quote_volume": 7322.19981, "trades": 74, "taker_buy_volume": 57643.7, "taker_buy_quote": 4998.97794}, {"ts": 1770025800000, "open": 0.0867, "high": 0.0868, "low": 0.0864, "close": 0.0864, "volume": 208056.7, "quote_volume": 18019.99863, "trades": 161, "taker_buy_volume": 36361.4, "taker_buy_quote": 3149.06346}, {"ts": 1770025860000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 22089.7, "quote_volume": 1908.91482, "trades": 23, "taker_buy_volume": 8504.6, "taker_buy_quote": 735.23135}, {"ts": 1770025920000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 122271.5, "quote_volume": 10576.69147, "trades": 67, "taker_buy_volume": 3798.0, "taker_buy_quote": 328.73372}, {"ts": 1770025980000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 133874.1, "quote_volume": 11580.80131, "trades": 72, "taker_buy_volume": 7520.3, "taker_buy_quote": 651.25798}, {"ts": 1770026040000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 38871.4, "quote_volume": 3362.29178, "trades": 30, "taker_buy_volume": 32371.4, "taker_buy_quote": 2800.1261}, {"ts": 1770026100000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 723004.3, "quote_volume": 62452.96909, "trades": 187, "taker_buy_volume": 97716.0, "taker_buy_quote": 8439.61638}, {"ts": 1770026160000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 140694.7, "quote_volume": 12156.02671, "trades": 64, "taker_buy_volume": 6220.6, "taker_buy_quote": 537.47026}, {"ts": 1770026220000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 27781.3, "quote_volume": 2400.29743, "trades": 32, "taker_buy_volume": 4739.4, "taker_buy_quote": 409.48416}, {"ts": 1770026280000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 27168.2, "quote_volume": 2348.62234, "trades": 16, "taker_buy_volume": 12898.6, "taker_buy_quote": 1115.7289}, {"ts": 1770026340000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 32136.3, "quote_volume": 2776.49184, "trades": 21, "taker_buy_volume": 31107.6, "taker_buy_quote": 2687.69664}, {"ts": 1770026400000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 40900.1, "quote_volume": 3537.89776, "trades": 25, "taker_buy_volume": 38903.0, "taker_buy_quote": 3365.17175}, {"ts": 1770026460000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 3378.9, "quote_volume": 291.95396, "trades": 10, "taker_buy_volume": 2031.8, "taker_buy_quote": 175.56452}, {"ts": 1770026520000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 4330.2, "quote_volume": 374.5623, "trades": 22, "taker_buy_volume": 3291.5, "taker_buy_quote": 284.71475}, {"ts": 1770026580000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 47334.9, "quote_volume": 4094.35453, "trades": 56, "taker_buy_volume": 23622.7, "taker_buy_quote": 2043.36355}, {"ts": 1770026640000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1970.8, "quote_volume": 170.35328, "trades": 6, "taker_buy_volume": 578.0, "taker_buy_quote": 49.997}, {"ts": 1770026700000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 4050.0, "quote_volume": 350.47194, "trades": 12, "taker_buy_volume": 2491.8, "taker_buy_quote": 215.68764}, {"ts": 1770026760000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 7540.9, "quote_volume": 652.76742, "trades": 9, "taker_buy_volume": 4180.8, "taker_buy_quote": 362.05728}, {"ts": 1770026820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 5861.3, "quote_volume": 507.58858, "trades": 26, "taker_buy_volume": 2519.1, "taker_buy_quote": 218.15406}, {"ts": 1770026880000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 15613.1, "quote_volume": 1352.08522, "trades": 22, "taker_buy_volume": 2166.6, "taker_buy_quote": 187.62756}, {"ts": 1770026940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1493.6, "quote_volume": 129.1964, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027000000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 5927.5, "quote_volume": 512.74048, "trades": 12, "taker_buy_volume": 523.3, "taker_buy_quote": 45.27718}, {"ts": 1770027060000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 4820.2, "quote_volume": 417.46479, "trades": 11, "taker_buy_volume": 3029.1, "taker_buy_quote": 262.44464}, {"ts": 1770027120000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 194030.6, "quote_volume": 16803.07305, "trades": 101, "taker_buy_volume": 8571.9, "taker_buy_quote": 742.34963}, {"ts": 1770027180000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 953.7, "quote_volume": 82.50777, "trades": 3, "taker_buy_volume": 127.2, "taker_buy_quote": 11.01552}, {"ts": 1770027240000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1698.0, "quote_volume": 146.877, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027300000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 7185.9, "quote_volume": 621.53581, "trades": 16, "taker_buy_volume": 5857.1, "taker_buy_quote": 506.63915}, {"ts": 1770027360000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 5857.6, "quote_volume": 506.10706, "trades": 21, "taker_buy_volume": 3628.1, "taker_buy_quote": 313.47826}, {"ts": 1770027420000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 34902.6, "quote_volume": 3012.13586, "trades": 23, "taker_buy_volume": 32456.3, "taker_buy_quote": 2801.00181}, {"ts": 1770027480000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 6711.9, "quote_volume": 579.24854, "trades": 5, "taker_buy_volume": 115.7, "taker_buy_quote": 9.99648}, {"ts": 1770027540000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 117623.8, "quote_volume": 10150.84552, "trades": 65, "taker_buy_volume": 89753.1, "taker_buy_quote": 7745.69253}, {"ts": 1770027600000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 28230.5, "quote_volume": 2438.00052, "trades": 26, "taker_buy_volume": 18240.8, "taker_buy_quote": 1575.88328}, {"ts": 1770027660000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 172380.4, "quote_volume": 14862.85403, "trades": 45, "taker_buy_volume": 29857.3, "taker_buy_quote": 2574.09926}, {"ts": 1770027720000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 13697.2, "quote_volume": 1182.04464, "trades": 24, "taker_buy_volume": 9867.4, "taker_buy_quote": 851.55662}, {"ts": 1770027780000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 19610.3, "quote_volume": 1692.68352, "trades": 12, "taker_buy_volume": 4506.4, "taker_buy_quote": 389.29827}, {"ts": 1770027840000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 14446.4, "quote_volume": 1246.65578, "trades": 11, "taker_buy_volume": 13409.8, "taker_buy_quote": 1157.26574}, {"ts": 1770027900000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 272924.1, "quote_volume": 23557.45388, "trades": 23, "taker_buy_volume": 206166.4, "taker_buy_quote": 17796.26437}, {"ts": 1770027960000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 79258.0, "quote_volume": 6839.88562, "trades": 21, "taker_buy_volume": 1214.6, "taker_buy_quote": 104.81998}, {"ts": 1770028020000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1965.8, "quote_volume": 169.64854, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028080000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 32605.0, "quote_volume": 2815.95665, "trades": 23, "taker_buy_volume": 31256.9, "taker_buy_quote": 2699.61876}, {"ts": 1770028140000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2284.9, "quote_volume": 197.32018, "trades": 5, "taker_buy_volume": 1333.1, "taker_buy_quote": 115.17984}, {"ts": 1770028200000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 34667.2, "quote_volume": 2995.2731, "trades": 13, "taker_buy_volume": 2759.2, "taker_buy_quote": 238.4219}, {"ts": 1770028260000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 7536.6, "quote_volume": 651.63284, "trades": 25, "taker_buy_volume": 2722.4, "taker_buy_quote": 235.4876}, {"ts": 1770028320000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 19506.0, "quote_volume": 1687.269, "trades": 40, "taker_buy_volume": 17070.5, "taker_buy_quote": 1476.59825}, {"ts": 1770028380000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 1244.1, "quote_volume": 107.63774, "trades": 4, "taker_buy_volume": 230.9, "taker_buy_quote": 19.99594}, {"ts": 1770028440000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 679.2, "quote_volume": 58.7508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028500000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 2194.6, "quote_volume": 189.8467, "trades": 15, "taker_buy_volume": 403.5, "taker_buy_quote": 34.91655}, {"ts": 1770028560000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 106424.5, "quote_volume": 9200.01115, "trades": 82, "taker_buy_volume": 70200.3, "taker_buy_quote": 6071.2193}, {"ts": 1770028620000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 8384.1, "quote_volume": 723.54783, "trades": 28, "taker_buy_volume": 5980.4, "taker_buy_quote": 516.10852}, {"ts": 1770028680000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2404.0, "quote_volume": 207.4652, "trades": 15, "taker_buy_volume": 1022.6, "taker_buy_quote": 88.25038}, {"ts": 1770028740000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1145.3, "quote_volume": 98.83939, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028800000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 11966.4, "quote_volume": 1032.61507, "trades": 26, "taker_buy_volume": 9667.3, "taker_buy_quote": 834.29518}, {"ts": 1770028860000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 5845.5, "quote_volume": 504.34559, "trades": 5, "taker_buy_volume": 4634.9, "taker_buy_quote": 399.99187}, {"ts": 1770028920000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 650.1, "quote_volume": 56.03862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028980000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 6697.5, "quote_volume": 577.90482, "trades": 9, "taker_buy_volume": 5803.2, "taker_buy_quote": 500.81616}, {"ts": 1770029040000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 3536.7, "quote_volume": 305.3711, "trades": 3, "taker_buy_volume": 1538.9, "taker_buy_quote": 132.96096}, {"ts": 1770029100000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 113862.4, "quote_volume": 9832.54039, "trades": 35, "taker_buy_volume": 62152.7, "taker_buy_quote": 5369.99328}, {"ts": 1770029160000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 14636.8, "quote_volume": 1263.21241, "trades": 20, "taker_buy_volume": 12606.9, "taker_buy_quote": 1088.14503}, {"ts": 1770029220000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 26632.3, "quote_volume": 2297.3293, "trades": 42, "taker_buy_volume": 15459.2, "taker_buy_quote": 1334.14056}, {"ts": 1770029280000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 12780.9, "quote_volume": 1102.9629, "trades": 18, "taker_buy_volume": 10088.3, "taker_buy_quote": 870.85177}, {"ts": 1770029340000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 11266.7, "quote_volume": 972.55969, "trades": 16, "taker_buy_volume": 9963.5, "taker_buy_quote": 860.1993}, {"ts": 1770029400000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 4155.9, "quote_volume": 358.57945, "trades": 6, "taker_buy_volume": 3408.7, "taker_buy_quote": 294.17081}, {"ts": 1770029460000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 6433.1, "quote_volume": 555.55157, "trades": 9, "taker_buy_volume": 4773.0, "taker_buy_quote": 412.28494}, {"ts": 1770029520000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4868.6, "quote_volume": 420.54902, "trades": 8, "taker_buy_volume": 3888.4, "taker_buy_quote": 335.95776}, {"ts": 1770029580000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 6964.7, "quote_volume": 601.75008, "trades": 16, "taker_buy_volume": 6002.9, "taker_buy_quote": 518.65056}, {"ts": 1770029640000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 12826.6, "quote_volume": 1108.63667, "trades": 23, "taker_buy_volume": 5506.4, "taker_buy_quote": 476.17139}, {"ts": 1770029700000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 3163.3, "quote_volume": 273.24628, "trades": 7, "taker_buy_volume": 2351.0, "taker_buy_quote": 203.1264}, {"ts": 1770029760000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 19845.6, "quote_volume": 1714.34147, "trades": 6, "taker_buy_volume": 16661.9, "taker_buy_quote": 1439.58816}, {"ts": 1770029820000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 25728.7, "quote_volume": 2222.79958, "trades": 16, "taker_buy_volume": 24127.7, "taker_buy_quote": 2084.63328}, {"ts": 1770029880000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 4504.1, "quote_volume": 389.27747, "trades": 4, "taker_buy_volume": 1232.3, "taker_buy_quote": 106.59395}, {"ts": 1770029940000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 1234.7, "quote_volume": 106.71927, "trades": 2, "taker_buy_volume": 411.9, "taker_buy_quote": 35.62935}, {"ts": 1770030000000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 19595.1, "quote_volume": 1694.90565, "trades": 17, "taker_buy_volume": 4914.3, "taker_buy_quote": 425.08695}, {"ts": 1770030060000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 4288.2, "quote_volume": 370.84947, "trades": 7, "taker_buy_volume": 3489.9, "taker_buy_quote": 301.87635}, {"ts": 1770030120000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 834.0, "quote_volume": 72.0576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030180000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2359.5, "quote_volume": 203.78131, "trades": 9, "taker_buy_volume": 231.6, "taker_buy_quote": 20.01024}, {"ts": 1770030240000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 6135.9, "quote_volume": 529.5467, "trades": 5, "taker_buy_volume": 185.3, "taker_buy_quote": 16.00992}, {"ts": 1770030300000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2874.2, "quote_volume": 248.2003, "trades": 8, "taker_buy_volume": 455.7, "taker_buy_quote": 39.37248}, {"ts": 1770030360000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 6739.8, "quote_volume": 582.90169, "trades": 16, "taker_buy_volume": 2542.9, "taker_buy_quote": 219.96085}, {"ts": 1770030420000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 10644.6, "quote_volume": 920.66988, "trades": 23, "taker_buy_volume": 2495.7, "taker_buy_quote": 215.87805}, {"ts": 1770030480000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 21743.9, "quote_volume": 1880.84735, "trades": 51, "taker_buy_volume": 18034.4, "taker_buy_quote": 1559.9756}, {"ts": 1770030540000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 46410.9, "quote_volume": 4010.05204, "trades": 20, "taker_buy_volume": 6206.4, "taker_buy_quote": 536.38324}, {"ts": 1770030600000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 59386.7, "quote_volume": 5124.93265, "trades": 26, "taker_buy_volume": 21790.0, "taker_buy_quote": 1880.50609}, {"ts": 1770030660000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 7447.3, "quote_volume": 643.15418, "trades": 10, "taker_buy_volume": 5605.8, "taker_buy_quote": 484.23273}, {"ts": 1770030720000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 5533.5, "quote_volume": 478.36454, "trades": 18, "taker_buy_volume": 4709.3, "taker_buy_quote": 407.15366}, {"ts": 1770030780000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 2988.6, "quote_volume": 258.53589, "trades": 7, "taker_buy_volume": 219.9, "taker_buy_quote": 19.04334}, {"ts": 1770030840000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 3877.1, "quote_volume": 335.37955, "trades": 5, "taker_buy_volume": 104.0, "taker_buy_quote": 9.0064}, {"ts": 1770030900000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 344478.3, "quote_volume": 29768.29951, "trades": 79, "taker_buy_volume": 10405.5, "taker_buy_quote": 900.07575}, {"ts": 1770030960000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1062.0, "quote_volume": 91.70391, "trades": 7, "taker_buy_volume": 533.1, "taker_buy_quote": 46.05984}, {"ts": 1770031020000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 12572.2, "quote_volume": 1084.98086, "trades": 17, "taker_buy_volume": 8636.4, "taker_buy_quote": 745.32132}, {"ts": 1770031080000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 7445.1, "quote_volume": 642.6653, "trades": 14, "taker_buy_volume": 7322.4, "taker_buy_quote": 632.07016}, {"ts": 1770031140000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 50232.9, "quote_volume": 4339.18388, "trades": 25, "taker_buy_volume": 41684.8, "taker_buy_quote": 3601.46446}, {"ts": 1770031200000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 60088.3, "quote_volume": 5185.18045, "trades": 15, "taker_buy_volume": 3569.8, "taker_buy_quote": 308.07988}, {"ts": 1770031260000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 660.9, "quote_volume": 56.96958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031320000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 11075.2, "quote_volume": 954.68341, "trades": 25, "taker_buy_volume": 1380.1, "taker_buy_quote": 118.97507}, {"ts": 1770031380000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 761.8, "quote_volume": 65.66716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031440000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1507.7, "quote_volume": 129.96374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031500000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 735.6, "quote_volume": 63.40872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031560000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 3138.8, "quote_volume": 270.79945, "trades": 13, "taker_buy_volume": 1370.8, "taker_buy_quote": 118.30004}, {"ts": 1770031620000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 59689.3, "quote_volume": 5145.21766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031680000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 886.7, "quote_volume": 76.43354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031740000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 67156.8, "quote_volume": 5796.17259, "trades": 16, "taker_buy_volume": 64378.7, "taker_buy_quote": 5556.42256}, {"ts": 1770031800000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 130361.6, "quote_volume": 11265.27774, "trades": 63, "taker_buy_volume": 118128.8, "taker_buy_quote": 10207.76196}, {"ts": 1770031860000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 8733.0, "quote_volume": 754.58899, "trades": 14, "taker_buy_volume": 1765.7, "taker_buy_quote": 152.62469}, {"ts": 1770031920000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 2009.7, "quote_volume": 173.63808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031980000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 3577.0, "quote_volume": 309.0528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032040000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 61730.9, "quote_volume": 5332.78673, "trades": 16, "taker_buy_volume": 18195.6, "taker_buy_quote": 1572.09984}, {"ts": 1770032100000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 14577.1, "quote_volume": 1259.38867, "trades": 20, "taker_buy_volume": 10428.0, "taker_buy_quote": 900.9792}, {"ts": 1770032160000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 10281.3, "quote_volume": 887.95692, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032220000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1488.3, "quote_volume": 128.44029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032280000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1232.7, "quote_volume": 106.38201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032340000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 25155.7, "quote_volume": 2173.45248, "trades": 13, "taker_buy_volume": 3319.2, "taker_buy_quote": 286.77888}, {"ts": 1770032400000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3591.6, "quote_volume": 309.95508, "trades": 18, "taker_buy_volume": 1267.8, "taker_buy_quote": 109.41114}, {"ts": 1770032460000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 10572.2, "quote_volume": 911.75629, "trades": 20, "taker_buy_volume": 3742.0, "taker_buy_quote": 322.9346}, {"ts": 1770032520000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 42374.7, "quote_volume": 3648.58471, "trades": 88, "taker_buy_volume": 5592.4, "taker_buy_quote": 481.5312}, {"ts": 1770032580000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 15760.3, "quote_volume": 1356.87458, "trades": 49, "taker_buy_volume": 10167.2, "taker_buy_quote": 875.39592}, {"ts": 1770032640000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 22195.1, "quote_volume": 1911.06928, "trades": 13, "taker_buy_volume": 896.2, "taker_buy_quote": 77.23399}, {"ts": 1770032700000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 39611.0, "quote_volume": 3410.5071, "trades": 10, "taker_buy_volume": 84.2, "taker_buy_quote": 7.24962}, {"ts": 1770032760000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 97530.0, "quote_volume": 8397.333, "trades": 61, "taker_buy_volume": 37088.6, "taker_buy_quote": 3193.32846}, {"ts": 1770032820000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 80898.7, "quote_volume": 6965.01231, "trades": 36, "taker_buy_volume": 48044.6, "taker_buy_quote": 4136.64006}, {"ts": 1770032880000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 61817.4, "quote_volume": 5322.41354, "trades": 14, "taker_buy_volume": 60985.4, "taker_buy_quote": 5250.84294}, {"ts": 1770032940000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 33236.5, "quote_volume": 2861.77863, "trades": 24, "taker_buy_volume": 7240.3, "taker_buy_quote": 623.50581}, {"ts": 1770033000000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 5162.9, "quote_volume": 444.59442, "trades": 4, "taker_buy_volume": 687.3, "taker_buy_quote": 59.24526}, {"ts": 1770033060000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 9080.2, "quote_volume": 783.33367, "trades": 30, "taker_buy_volume": 6841.5, "taker_buy_quote": 590.22257}, {"ts": 1770033120000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 1386.1, "quote_volume": 119.54743, "trades": 8, "taker_buy_volume": 656.1, "taker_buy_quote": 56.62143}, {"ts": 1770033180000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 11378.7, "quote_volume": 980.84394, "trades": 19, "taker_buy_volume": 300.5, "taker_buy_quote": 25.9031}, {"ts": 1770033240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1115.0, "quote_volume": 96.113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1146.7, "quote_volume": 98.84554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033360000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 159183.4, "quote_volume": 13716.1647, "trades": 104, "taker_buy_volume": 31955.2, "taker_buy_quote": 2751.86469}, {"ts": 1770033420000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1969.9, "quote_volume": 169.60839, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033480000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 262962.9, "quote_volume": 22623.76508, "trades": 108, "taker_buy_volume": 107710.1, "taker_buy_quote": 9263.94932}, {"ts": 1770033540000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 7388.7, "quote_volume": 634.71028, "trades": 11, "taker_buy_volume": 209.5, "taker_buy_quote": 18.017}, {"ts": 1770033600000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 9599.4, "quote_volume": 825.89361, "trades": 22, "taker_buy_volume": 8535.3, "taker_buy_quote": 734.29551}, {"ts": 1770033660000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 20431.7, "quote_volume": 1759.14381, "trades": 15, "taker_buy_volume": 15660.2, "taker_buy_quote": 1348.34322}, {"ts": 1770033720000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2098.4, "quote_volume": 180.68145, "trades": 7, "taker_buy_volume": 92.1, "taker_buy_quote": 7.93902}, {"ts": 1770033780000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 5279.6, "quote_volume": 454.80213, "trades": 25, "taker_buy_volume": 3605.9, "taker_buy_quote": 310.72013}, {"ts": 1770033840000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 8729.7, "quote_volume": 752.39169, "trades": 17, "taker_buy_volume": 7362.5, "taker_buy_quote": 634.6475}, {"ts": 1770033900000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 1344.5, "quote_volume": 115.79832, "trades": 8, "taker_buy_volume": 184.2, "taker_buy_quote": 15.87804}, {"ts": 1770033960000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 6900.8, "quote_volume": 593.75721, "trades": 16, "taker_buy_volume": 1683.0, "taker_buy_quote": 144.9295}, {"ts": 1770034020000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 61514.2, "quote_volume": 5296.31048, "trades": 14, "taker_buy_volume": 60708.3, "taker_buy_quote": 5226.98463}, {"ts": 1770034080000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 919.1, "quote_volume": 79.13451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034140000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 968.5, "quote_volume": 83.39705, "trades": 5, "taker_buy_volume": 92.0, "taker_buy_quote": 7.9304}, {"ts": 1770034200000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 2487.9, "quote_volume": 214.23909, "trades": 9, "taker_buy_volume": 309.0, "taker_buy_quote": 26.6358}, {"ts": 1770034260000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 1417.5, "quote_volume": 122.05955, "trades": 4, "taker_buy_volume": 128.0, "taker_buy_quote": 11.0336}, {"ts": 1770034320000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 747.3, "quote_volume": 64.34253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034380000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 86019.1, "quote_volume": 7406.13404, "trades": 23, "taker_buy_volume": 18786.2, "taker_buy_quote": 1617.49182}, {"ts": 1770034440000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 721.2, "quote_volume": 62.09532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034500000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0861, "volume": 10393.6, "quote_volume": 894.83683, "trades": 25, "taker_buy_volume": 6535.0, "taker_buy_quote": 562.67277}, {"ts": 1770034560000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 4589.9, "quote_volume": 395.10466, "trades": 11, "taker_buy_volume": 3609.6, "taker_buy_quote": 310.78656}, {"ts": 1770034620000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0862, "volume": 107239.9, "quote_volume": 9244.47207, "trades": 81, "taker_buy_volume": 67569.2, "taker_buy_quote": 5825.03085}, {"ts": 1770034680000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 1760.7, "quote_volume": 151.62762, "trades": 14, "taker_buy_volume": 313.5, "taker_buy_quote": 27.0237}, {"ts": 1770034740000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 29391.4, "quote_volume": 2530.48197, "trades": 25, "taker_buy_volume": 27725.0, "taker_buy_quote": 2387.1225}, {"ts": 1770034800000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 2595.1, "quote_volume": 223.44856, "trades": 12, "taker_buy_volume": 1862.0, "taker_buy_quote": 160.32865}, {"ts": 1770034860000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 3348.3, "quote_volume": 288.57866, "trades": 13, "taker_buy_volume": 2017.5, "taker_buy_quote": 173.91658}, {"ts": 1770034920000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 40835.3, "quote_volume": 3519.67766, "trades": 19, "taker_buy_volume": 37460.3, "taker_buy_quote": 3229.07786}, {"ts": 1770034980000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 6102.8, "quote_volume": 526.53776, "trades": 7, "taker_buy_volume": 4764.0, "taker_buy_quote": 411.1332}, {"ts": 1770035040000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 5269.8, "quote_volume": 454.70712, "trades": 23, "taker_buy_volume": 3812.6, "taker_buy_quote": 329.02738}, {"ts": 1770035100000, "open": 0.0862, "high": 0.0867, "low": 0.0862, "close": 0.0865, "volume": 361941.4, "quote_volume": 31310.46314, "trades": 157, "taker_buy_volume": 282572.3, "taker_buy_quote": 24442.92305}, {"ts": 1770035160000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 75839.2, "quote_volume": 6556.47185, "trades": 32, "taker_buy_volume": 8087.6, "taker_buy_quote": 699.61471}, {"ts": 1770035220000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 540054.5, "quote_volume": 46652.59317, "trades": 60, "taker_buy_volume": 218744.0, "taker_buy_quote": 18892.93894}, {"ts": 1770035280000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 27257.1, "quote_volume": 2354.24027, "trades": 33, "taker_buy_volume": 22769.4, "taker_buy_quote": 1966.77176}, {"ts": 1770035340000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2089.4, "quote_volume": 180.37738, "trades": 10, "taker_buy_volume": 437.7, "taker_buy_quote": 37.81728}, {"ts": 1770035400000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 95303.7, "quote_volume": 8234.2501, "trades": 26, "taker_buy_volume": 92233.8, "taker_buy_quote": 7969.02}, {"ts": 1770035460000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 28931.9, "quote_volume": 2499.70574, "trades": 21, "taker_buy_volume": 2216.7, "taker_buy_quote": 191.52288}, {"ts": 1770035520000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 69111.5, "quote_volume": 5971.84216, "trades": 41, "taker_buy_volume": 15157.9, "taker_buy_quote": 1310.45494}, {"ts": 1770035580000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 33868.7, "quote_volume": 2926.0946, "trades": 21, "taker_buy_volume": 24406.8, "taker_buy_quote": 2108.76025}, {"ts": 1770035640000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 8130.0, "quote_volume": 702.03688, "trades": 18, "taker_buy_volume": 2894.9, "taker_buy_quote": 250.11936}, {"ts": 1770035700000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 38938.1, "quote_volume": 3360.35803, "trades": 24, "taker_buy_volume": 4911.1, "taker_buy_quote": 423.82793}, {"ts": 1770035760000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 4156.7, "quote_volume": 359.18628, "trades": 13, "taker_buy_volume": 3312.0, "taker_buy_quote": 286.21462}, {"ts": 1770035820000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 54809.5, "quote_volume": 4735.44454, "trades": 36, "taker_buy_volume": 26144.7, "taker_buy_quote": 2258.90208}, {"ts": 1770035880000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 4487.0, "quote_volume": 387.57335, "trades": 17, "taker_buy_volume": 1423.0, "taker_buy_quote": 122.95533}, {"ts": 1770035940000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 22702.1, "quote_volume": 1962.49584, "trades": 16, "taker_buy_volume": 20343.8, "taker_buy_quote": 1758.86038}, {"ts": 1770036000000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 10813.5, "quote_volume": 934.77606, "trades": 34, "taker_buy_volume": 5471.2, "taker_buy_quote": 472.94985}, {"ts": 1770036060000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 59931.2, "quote_volume": 5183.96979, "trades": 38, "taker_buy_volume": 49713.6, "taker_buy_quote": 4300.23565}, {"ts": 1770036120000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1225.7, "quote_volume": 106.02305, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770036180000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 5517.7, "quote_volume": 476.7569, "trades": 6, "taker_buy_volume": 92.6, "taker_buy_quote": 8.0099}, {"ts": 1770036240000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 842.8, "quote_volume": 72.82834, "trades": 3, "taker_buy_volume": 104.2, "taker_buy_quote": 9.0133}, {"ts": 1770036300000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 968.0, "quote_volume": 83.64677, "trades": 3, "taker_buy_volume": 115.7, "taker_buy_quote": 10.00805}, {"ts": 1770036360000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 52702.2, "quote_volume": 4558.67613, "trades": 29, "taker_buy_volume": 40398.1, "taker_buy_quote": 3494.43565}, {"ts": 1770036420000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 3569.2, "quote_volume": 308.7428, "trades": 15, "taker_buy_volume": 1337.2, "taker_buy_quote": 115.6748}, {"ts": 1770036480000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 2228.4, "quote_volume": 192.62914, "trades": 7, "taker_buy_volume": 91.5, "taker_buy_quote": 7.91475}, {"ts": 1770036540000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 18024.1, "quote_volume": 1559.0198, "trades": 2, "taker_buy_volume": 17375.6, "taker_buy_quote": 1502.9894}, {"ts": 1770036600000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 1127.3, "quote_volume": 97.45079, "trades": 3, "taker_buy_volume": 520.7, "taker_buy_quote": 45.04055}, {"ts": 1770036660000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 890.2, "quote_volume": 76.92424, "trades": 3, "taker_buy_volume": 109.6, "taker_buy_quote": 9.4804}, {"ts": 1770036720000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 2113.5, "quote_volume": 182.61913, "trades": 4, "taker_buy_volume": 127.3, "taker_buy_quote": 11.01145}, {"ts": 1770036780000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 180194.3, "quote_volume": 15586.74294, "trades": 29, "taker_buy_volume": 179243.7, "taker_buy_quote": 15504.58005}, {"ts": 1770036840000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 15794.7, "quote_volume": 1367.68453, "trades": 15, "taker_buy_volume": 13275.1, "taker_buy_quote": 1149.62366}, {"ts": 1770036900000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 54226.1, "quote_volume": 4695.98026, "trades": 18, "taker_buy_volume": 15178.8, "taker_buy_quote": 1314.48408}, {"ts": 1770036960000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 39414.4, "quote_volume": 3417.16508, "trades": 24, "taker_buy_volume": 30597.3, "taker_buy_quote": 2652.78591}, {"ts": 1770037020000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 176984.0, "quote_volume": 15344.95593, "trades": 83, "taker_buy_volume": 108380.6, "taker_buy_quote": 9397.51028}, {"ts": 1770037080000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 46273.3, "quote_volume": 4011.29311, "trades": 6, "taker_buy_volume": 40253.3, "taker_buy_quote": 3489.96111}, {"ts": 1770037140000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 63594.5, "quote_volume": 5503.36921, "trades": 13, "taker_buy_volume": 23094.6, "taker_buy_quote": 1999.99236}, {"ts": 1770037200000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 70252.6, "quote_volume": 6076.84227, "trades": 41, "taker_buy_volume": 32308.2, "taker_buy_quote": 2794.6593}, {"ts": 1770037260000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 7869.8, "quote_volume": 679.84621, "trades": 14, "taker_buy_volume": 220.2, "taker_buy_quote": 19.02528}, {"ts": 1770037320000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1370.6, "quote_volume": 118.3142, "trades": 6, "taker_buy_volume": 314.2, "taker_buy_quote": 27.14688}, {"ts": 1770037380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 17006.2, "quote_volume": 1469.33568, "trades": 9, "taker_buy_volume": 8681.3, "taker_buy_quote": 750.06432}, {"ts": 1770037440000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2382.7, "quote_volume": 205.69809, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037500000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 27202.6, "quote_volume": 2347.61096, "trades": 13, "taker_buy_volume": 265.8, "taker_buy_quote": 22.96512}, {"ts": 1770037560000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 974.6, "quote_volume": 84.11376, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 4.99392}, {"ts": 1770037620000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 126670.0, "quote_volume": 10931.53663, "trades": 29, "taker_buy_volume": 123234.1, "taker_buy_quote": 10635.10283}, {"ts": 1770037680000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 49891.2, "quote_volume": 4310.74412, "trades": 21, "taker_buy_volume": 48130.2, "taker_buy_quote": 4158.69414}, {"ts": 1770037740000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 8560.6, "quote_volume": 740.41247, "trades": 6, "taker_buy_volume": 7766.3, "taker_buy_quote": 671.78495}, {"ts": 1770037800000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770037860000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 10509.5, "quote_volume": 908.99699, "trades": 13, "taker_buy_volume": 8861.9, "taker_buy_quote": 766.55435}, {"ts": 1770037920000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 35169.9, "quote_volume": 3042.13614, "trades": 8, "taker_buy_volume": 1122.4, "taker_buy_quote": 97.0876}, {"ts": 1770037980000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 31672.0, "quote_volume": 2739.02864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770038040000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 90059.9, "quote_volume": 7790.01038, "trades": 25, "taker_buy_volume": 41018.2, "taker_buy_quote": 3548.0743}, {"ts": 1770038100000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 18018.7, "quote_volume": 1559.75738, "trades": 18, "taker_buy_volume": 13643.1, "taker_buy_quote": 1181.26798}, {"ts": 1770038160000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 5796.4, "quote_volume": 501.31654, "trades": 12, "taker_buy_volume": 1250.6, "taker_buy_quote": 108.1769}, {"ts": 1770038220000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 19241.3, "quote_volume": 1664.28519, "trades": 14, "taker_buy_volume": 18185.1, "taker_buy_quote": 1573.01115}, {"ts": 1770038280000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 874.5, "quote_volume": 75.56465, "trades": 3, "taker_buy_volume": 78.5, "taker_buy_quote": 6.79025}, {"ts": 1770038340000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 4426.4, "quote_volume": 382.82473, "trades": 11, "taker_buy_volume": 3513.8, "taker_buy_quote": 303.96684}, {"ts": 1770038400000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 35905.6, "quote_volume": 3110.20067, "trades": 22, "taker_buy_volume": 31317.2, "taker_buy_quote": 2712.95907}, {"ts": 1770038460000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 133141.7, "quote_volume": 11543.42902, "trades": 47, "taker_buy_volume": 85162.3, "taker_buy_quote": 7383.61504}, {"ts": 1770038520000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 748534.4, "quote_volume": 65070.33794, "trades": 170, "taker_buy_volume": 633455.8, "taker_buy_quote": 55067.69553}, {"ts": 1770038580000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 25814.8, "quote_volume": 2243.22939, "trades": 21, "taker_buy_volume": 22966.0, "taker_buy_quote": 1995.7454}, {"ts": 1770038640000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 216033.1, "quote_volume": 18804.65377, "trades": 49, "taker_buy_volume": 186983.5, "taker_buy_quote": 16277.51406}, {"ts": 1770038700000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 64523.6, "quote_volume": 5607.01319, "trades": 27, "taker_buy_volume": 36339.1, "taker_buy_quote": 3157.86779}, {"ts": 1770038760000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 121205.9, "quote_volume": 10532.80418, "trades": 12, "taker_buy_volume": 119609.2, "taker_buy_quote": 10394.05095}, {"ts": 1770038820000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 39796.5, "quote_volume": 3458.31585, "trades": 14, "taker_buy_volume": 38870.3, "taker_buy_quote": 3377.82907}, {"ts": 1770038880000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 55932.1, "quote_volume": 4860.49949, "trades": 18, "taker_buy_volume": 52432.2, "taker_buy_quote": 4556.35818}, {"ts": 1770038940000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 27053.4, "quote_volume": 2353.53177, "trades": 18, "taker_buy_volume": 2274.8, "taker_buy_quote": 197.976}, {"ts": 1770039000000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 3649.8, "quote_volume": 317.31328, "trades": 6, "taker_buy_volume": 1456.6, "taker_buy_quote": 126.7242}, {"ts": 1770039060000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 236761.3, "quote_volume": 20603.35051, "trades": 50, "taker_buy_volume": 235018.8, "taker_buy_quote": 20451.75301}, {"ts": 1770039120000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 134637.0, "quote_volume": 11727.45773, "trades": 49, "taker_buy_volume": 129088.9, "taker_buy_quote": 11244.21822}, {"ts": 1770039180000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 139421.1, "quote_volume": 12157.56461, "trades": 58, "taker_buy_volume": 54596.8, "taker_buy_quote": 4760.88565}, {"ts": 1770039240000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 47313.1, "quote_volume": 4125.58823, "trades": 39, "taker_buy_volume": 45990.1, "taker_buy_quote": 4010.33672}, {"ts": 1770039300000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 41767.1, "quote_volume": 3638.24422, "trades": 19, "taker_buy_volume": 6957.8, "taker_buy_quote": 606.39419}, {"ts": 1770039360000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 8682.3, "quote_volume": 755.37847, "trades": 8, "taker_buy_volume": 183.7, "taker_buy_quote": 16.00027}, {"ts": 1770039420000, "open": 0.0871, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 25380.1, "quote_volume": 2212.31163, "trades": 36, "taker_buy_volume": 22039.5, "taker_buy_quote": 1921.22943}, {"ts": 1770039480000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 36373.9, "quote_volume": 3175.82688, "trades": 39, "taker_buy_volume": 30952.6, "taker_buy_quote": 2702.54739}, {"ts": 1770039540000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3340.8, "quote_volume": 291.4479, "trades": 5, "taker_buy_volume": 1301.4, "taker_buy_quote": 113.61222}, {"ts": 1770039600000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 58192.6, "quote_volume": 5074.1796, "trades": 18, "taker_buy_volume": 114.8, "taker_buy_quote": 10.01056}, {"ts": 1770039660000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 21492.3, "quote_volume": 1871.97933, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770039720000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 64263.3, "quote_volume": 5611.20453, "trades": 35, "taker_buy_volume": 54127.2, "taker_buy_quote": 4726.95889}, {"ts": 1770039780000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 58485.7, "quote_volume": 5099.94272, "trades": 22, "taker_buy_volume": 5071.1, "taker_buy_quote": 442.19992}, {"ts": 1770039840000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 8616.1, "quote_volume": 750.93923, "trades": 14, "taker_buy_volume": 1208.6, "taker_buy_quote": 105.38992}, {"ts": 1770039900000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 4025.0, "quote_volume": 350.92125, "trades": 14, "taker_buy_volume": 1295.1, "taker_buy_quote": 112.94875}, {"ts": 1770039960000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 81421.6, "quote_volume": 7092.70274, "trades": 24, "taker_buy_volume": 10989.7, "taker_buy_quote": 958.16461}, {"ts": 1770040020000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1098.4, "quote_volume": 95.67064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770040080000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5080.7, "quote_volume": 443.03704, "trades": 18, "taker_buy_volume": 3949.0, "taker_buy_quote": 344.3528}, {"ts": 1770040140000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 2633.4, "quote_volume": 229.5646, "trades": 12, "taker_buy_volume": 1954.6, "taker_buy_quote": 170.44112}, {"ts": 1770040200000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 4250.8, "quote_volume": 371.0154, "trades": 6, "taker_buy_volume": 3456.4, "taker_buy_quote": 301.74372}, {"ts": 1770040260000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 40778.3, "quote_volume": 3552.2499, "trades": 12, "taker_buy_volume": 1259.7, "taker_buy_quote": 109.84584}, {"ts": 1770040320000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 8550.4, "quote_volume": 744.52467, "trades": 23, "taker_buy_volume": 1798.1, "taker_buy_quote": 156.66266}, {"ts": 1770040380000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 66369.9, "quote_volume": 5787.44381, "trades": 39, "taker_buy_volume": 58111.2, "taker_buy_quote": 5067.29664}, {"ts": 1770040440000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 6065.6, "quote_volume": 528.9441, "trades": 19, "taker_buy_volume": 4091.2, "taker_buy_quote": 356.78674}, {"ts": 1770040500000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 42299.5, "quote_volume": 3692.68609, "trades": 20, "taker_buy_volume": 9681.2, "taker_buy_quote": 845.16876}, {"ts": 1770040560000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 51073.7, "quote_volume": 4459.6824, "trades": 37, "taker_buy_volume": 46966.8, "taker_buy_quote": 4101.15043}, {"ts": 1770040620000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 29107.7, "quote_volume": 2543.92058, "trades": 24, "taker_buy_volume": 26859.7, "taker_buy_quote": 2347.53778}, {"ts": 1770040680000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 76674.4, "quote_volume": 6706.52265, "trades": 45, "taker_buy_volume": 70295.6, "taker_buy_quote": 6149.00578}, {"ts": 1770040740000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 135292.7, "quote_volume": 11839.72011, "trades": 73, "taker_buy_volume": 82321.1, "taker_buy_quote": 7207.65821}, {"ts": 1770040800000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 182054.3, "quote_volume": 15893.39729, "trades": 28, "taker_buy_volume": 569.0, "taker_buy_quote": 49.7306}, {"ts": 1770040860000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 95119.9, "quote_volume": 8303.89305, "trades": 44, "taker_buy_volume": 39133.9, "taker_buy_quote": 3416.38947}, {"ts": 1770040920000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 31225.8, "quote_volume": 2722.98139, "trades": 11, "taker_buy_volume": 916.3, "taker_buy_quote": 79.99299}, {"ts": 1770040980000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 9808.7, "quote_volume": 855.38069, "trades": 16, "taker_buy_volume": 4275.0, "taker_buy_quote": 372.84205}, {"ts": 1770041040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 31173.5, "quote_volume": 2718.3292, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041100000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 27023.3, "quote_volume": 2356.34176, "trades": 22, "taker_buy_volume": 18237.3, "taker_buy_quote": 1590.29256}, {"ts": 1770041160000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 24731.5, "quote_volume": 2156.75832, "trades": 15, "taker_buy_volume": 1715.2, "taker_buy_quote": 149.73696}, {"ts": 1770041220000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 24077.3, "quote_volume": 2102.11759, "trades": 27, "taker_buy_volume": 20631.1, "taker_buy_quote": 1801.44623}, {"ts": 1770041280000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 22059.6, "quote_volume": 1923.51647, "trades": 23, "taker_buy_volume": 8216.0, "taker_buy_quote": 716.4352}, {"ts": 1770041340000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 4214.1, "quote_volume": 367.35296, "trades": 13, "taker_buy_volume": 126.3, "taker_buy_quote": 11.01336}, {"ts": 1770041400000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 391285.5, "quote_volume": 34069.44276, "trades": 80, "taker_buy_volume": 3539.9, "taker_buy_quote": 308.18766}, {"ts": 1770041460000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 391360.6, "quote_volume": 33987.82258, "trades": 131, "taker_buy_volume": 89221.4, "taker_buy_quote": 7745.08163}, {"ts": 1770041520000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 78773.4, "quote_volume": 6840.31944, "trades": 81, "taker_buy_volume": 34023.2, "taker_buy_quote": 2955.27903}, {"ts": 1770041580000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 15712.2, "quote_volume": 1365.41435, "trades": 15, "taker_buy_volume": 13488.6, "taker_buy_quote": 1172.18351}, {"ts": 1770041640000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 126110.7, "quote_volume": 10961.6969, "trades": 62, "taker_buy_volume": 114974.5, "taker_buy_quote": 9993.97042}, {"ts": 1770041700000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 105709.1, "quote_volume": 9187.06644, "trades": 57, "taker_buy_volume": 45640.9, "taker_buy_quote": 3968.631}, {"ts": 1770041760000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 13933.5, "quote_volume": 1212.04231, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770041820000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 26724.1, "quote_volume": 2324.91606, "trades": 31, "taker_buy_volume": 14272.3, "taker_buy_quote": 1241.6993}, {"ts": 1770041880000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 6189.9, "quote_volume": 537.98298, "trades": 9, "taker_buy_volume": 806.7, "taker_buy_quote": 70.1829}, {"ts": 1770041940000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 80060.1, "quote_volume": 6957.45152, "trades": 38, "taker_buy_volume": 38437.3, "taker_buy_quote": 3340.4302}, {"ts": 1770042000000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 20694.7, "quote_volume": 1800.60462, "trades": 25, "taker_buy_volume": 19909.5, "taker_buy_quote": 1732.37074}, {"ts": 1770042060000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 72883.5, "quote_volume": 6355.44539, "trades": 18, "taker_buy_volume": 66219.0, "taker_buy_quote": 5774.3768}, {"ts": 1770042120000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 198093.0, "quote_volume": 17294.55229, "trades": 31, "taker_buy_volume": 191926.7, "taker_buy_quote": 16756.3227}, {"ts": 1770042180000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1682.1, "quote_volume": 146.84733, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042240000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 182051.5, "quote_volume": 15911.39125, "trades": 60, "taker_buy_volume": 147597.4, "taker_buy_quote": 12900.19792}, {"ts": 1770042300000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0872, "volume": 121918.7, "quote_volume": 10641.12211, "trades": 41, "taker_buy_volume": 14863.4, "taker_buy_quote": 1297.56564}, {"ts": 1770042360000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 2634.4, "quote_volume": 229.49869, "trades": 8, "taker_buy_volume": 424.5, "taker_buy_quote": 37.0164}, {"ts": 1770042420000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 4660.9, "quote_volume": 405.99273, "trades": 6, "taker_buy_volume": 283.4, "taker_buy_quote": 24.71248}, {"ts": 1770042480000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 12871.6, "quote_volume": 1121.35764, "trades": 9, "taker_buy_volume": 1688.8, "taker_buy_quote": 147.26336}, {"ts": 1770042540000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 55681.3, "quote_volume": 4860.97749, "trades": 27, "taker_buy_volume": 18354.0, "taker_buy_quote": 1602.3042}, {"ts": 1770042600000, "open": 0.0873, "high": 0.0879, "low": 0.0873, "close": 0.0879, "volume": 595420.4, "quote_volume": 52235.25668, "trades": 342, "taker_buy_volume": 392484.0, "taker_buy_quote": 34423.93786}, {"ts": 1770042660000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 104842.5, "quote_volume": 9184.31149, "trades": 133, "taker_buy_volume": 60223.8, "taker_buy_quote": 5275.5127}, {"ts": 1770042720000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 183932.4, "quote_volume": 16124.7082, "trades": 116, "taker_buy_volume": 111501.1, "taker_buy_quote": 9775.67129}, {"ts": 1770042780000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 106738.7, "quote_volume": 9352.81331, "trades": 79, "taker_buy_volume": 77826.4, "taker_buy_quote": 6819.47706}, {"ts": 1770042840000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 111363.1, "quote_volume": 9763.4734, "trades": 81, "taker_buy_volume": 63826.7, "taker_buy_quote": 5595.00154}, {"ts": 1770042900000, "open": 0.0878, "high": 0.0885, "low": 0.0878, "close": 0.0883, "volume": 743272.7, "quote_volume": 65588.99912, "trades": 343, "taker_buy_volume": 509867.1, "taker_buy_quote": 44986.95185}, {"ts": 1770042960000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 136895.2, "quote_volume": 12071.54101, "trades": 146, "taker_buy_volume": 44113.3, "taker_buy_quote": 3890.77736}, {"ts": 1770043020000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 52668.5, "quote_volume": 4648.5466, "trades": 90, "taker_buy_volume": 40549.1, "taker_buy_quote": 3578.90516}, {"ts": 1770043080000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 68947.7, "quote_volume": 6086.59381, "trades": 53, "taker_buy_volume": 46777.2, "taker_buy_quote": 4130.41478}, {"ts": 1770043140000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 11784.7, "quote_volume": 1039.12694, "trades": 55, "taker_buy_volume": 5280.2, "taker_buy_quote": 465.64883}, {"ts": 1770043200000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0885, "volume": 132929.2, "quote_volume": 11740.3377, "trades": 140, "taker_buy_volume": 71475.2, "taker_buy_quote": 6315.17473}, {"ts": 1770043260000, "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 155425.7, "quote_volume": 13746.07376, "trades": 98, "taker_buy_volume": 77113.8, "taker_buy_quote": 6823.84244}, {"ts": 1770043320000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 105521.1, "quote_volume": 9316.89589, "trades": 82, "taker_buy_volume": 60666.3, "taker_buy_quote": 5358.03881}, {"ts": 1770043380000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 99047.8, "quote_volume": 8727.77394, "trades": 92, "taker_buy_volume": 6586.4, "taker_buy_quote": 580.61851}, {"ts": 1770043440000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 46945.6, "quote_volume": 4132.65728, "trades": 36, "taker_buy_volume": 35195.2, "taker_buy_quote": 3098.44208}, {"ts": 1770043500000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 24646.2, "quote_volume": 2170.94385, "trades": 37, "taker_buy_volume": 18587.1, "taker_buy_quote": 1637.33653}, {"ts": 1770043560000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 74372.8, "quote_volume": 6552.96162, "trades": 55, "taker_buy_volume": 66661.8, "taker_buy_quote": 5874.03362}, {"ts": 1770043620000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 11551.0, "quote_volume": 1020.24214, "trades": 48, "taker_buy_volume": 3817.2, "taker_buy_quote": 337.43631}, {"ts": 1770043680000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 331505.4, "quote_volume": 29208.48267, "trades": 86, "taker_buy_volume": 59832.0, "taker_buy_quote": 5272.52714}, {"ts": 1770043740000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 39113.6, "quote_volume": 3441.82022, "trades": 38, "taker_buy_volume": 36535.7, "taker_buy_quote": 3215.15069}, {"ts": 1770043800000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 28385.2, "quote_volume": 2498.53882, "trades": 73, "taker_buy_volume": 14442.3, "taker_buy_quote": 1271.45937}, {"ts": 1770043860000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 32870.5, "quote_volume": 2898.45971, "trades": 39, "taker_buy_volume": 26084.3, "taker_buy_quote": 2300.52726}, {"ts": 1770043920000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 10395.9, "quote_volume": 915.89633, "trades": 38, "taker_buy_volume": 2490.0, "taker_buy_quote": 219.47876}, {"ts": 1770043980000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 145860.9, "quote_volume": 12852.75006, "trades": 83, "taker_buy_volume": 81476.1, "taker_buy_quote": 7178.36748}, {"ts": 1770044040000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 197917.8, "quote_volume": 17434.15406, "trades": 45, "taker_buy_volume": 3801.9, "taker_buy_quote": 334.94739}, {"ts": 1770044100000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 10837.5, "quote_volume": 955.87657, "trades": 29, "taker_buy_volume": 8694.7, "taker_buy_quote": 766.88161}, {"ts": 1770044160000, "open": 0.0882, "high": 0.0882, "low": 0.0877, "close": 0.0878, "volume": 206785.5, "quote_volume": 18165.38015, "trades": 127, "taker_buy_volume": 15337.5, "taker_buy_quote": 1346.87938}, {"ts": 1770044220000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 5039.3, "quote_volume": 442.78289, "trades": 23, "taker_buy_volume": 3177.3, "taker_buy_quote": 279.19706}, {"ts": 1770044280000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 62024.5, "quote_volume": 5449.95631, "trades": 28, "taker_buy_volume": 40075.0, "taker_buy_quote": 3522.5925}, {"ts": 1770044340000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 97233.9, "quote_volume": 8537.05939, "trades": 63, "taker_buy_volume": 64033.3, "taker_buy_quote": 5622.12374}, {"ts": 1770044400000, "open": 0.0878, "high": 0.0879, "low": 0.0874, "close": 0.0876, "volume": 618187.8, "quote_volume": 54140.18266, "trades": 235, "taker_buy_volume": 224483.3, "taker_buy_quote": 19661.46755}, {"ts": 1770044460000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 23880.8, "quote_volume": 2091.90665, "trades": 32, "taker_buy_volume": 4966.4, "taker_buy_quote": 435.06921}, {"ts": 1770044520000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 95354.5, "quote_volume": 8356.87395, "trades": 72, "taker_buy_volume": 43011.9, "taker_buy_quote": 3769.81321}, {"ts": 1770044580000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 16402.2, "quote_volume": 1439.04842, "trades": 31, "taker_buy_volume": 13697.6, "taker_buy_quote": 1201.9679}, {"ts": 1770044640000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 9233.9, "quote_volume": 810.5856, "trades": 30, "taker_buy_volume": 3363.2, "taker_buy_quote": 295.14839}, {"ts": 1770044700000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 81526.2, "quote_volume": 7144.2012, "trades": 50, "taker_buy_volume": 48094.4, "taker_buy_quote": 4214.33984}, {"ts": 1770044760000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 8413.4, "quote_volume": 737.5821, "trades": 20, "taker_buy_volume": 3575.2, "taker_buy_quote": 313.42788}, {"ts": 1770044820000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 32847.0, "quote_volume": 2877.35791, "trades": 21, "taker_buy_volume": 1889.6, "taker_buy_quote": 165.57456}, {"ts": 1770044880000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 99841.8, "quote_volume": 8773.93496, "trades": 76, "taker_buy_volume": 35664.1, "taker_buy_quote": 3133.75057}, {"ts": 1770044940000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 150705.4, "quote_volume": 13253.2886, "trades": 77, "taker_buy_volume": 116213.6, "taker_buy_quote": 10218.16743}, {"ts": 1770045000000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 138191.9, "quote_volume": 12171.91065, "trades": 69, "taker_buy_volume": 93842.5, "taker_buy_quote": 8263.9178}, {"ts": 1770045060000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0881, "volume": 47176.8, "quote_volume": 4151.30206, "trades": 46, "taker_buy_volume": 7669.6, "taker_buy_quote": 674.72159}, {"ts": 1770045120000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 78930.9, "quote_volume": 6946.14312, "trades": 35, "taker_buy_volume": 60438.9, "taker_buy_quote": 5318.86871}, {"ts": 1770045180000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 29224.1, "quote_volume": 2571.54321, "trades": 45, "taker_buy_volume": 20297.1, "taker_buy_quote": 1786.10173}, {"ts": 1770045240000, "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 74418.0, "quote_volume": 6569.89672, "trades": 62, "taker_buy_volume": 49158.1, "taker_buy_quote": 4340.1349}, {"ts": 1770045300000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 120345.4, "quote_volume": 10601.45875, "trades": 67, "taker_buy_volume": 58395.9, "taker_buy_quote": 5148.6444}, {"ts": 1770045360000, "open": 0.0882, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 113987.3, "quote_volume": 10061.78677, "trades": 57, "taker_buy_volume": 69136.4, "taker_buy_quote": 6102.01824}, {"ts": 1770045420000, "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0882, "volume": 139850.5, "quote_volume": 12372.04188, "trades": 113, "taker_buy_volume": 90054.8, "taker_buy_quote": 7968.96294}, {"ts": 1770045480000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 25479.3, "quote_volume": 2249.37518, "trades": 39, "taker_buy_volume": 14200.3, "taker_buy_quote": 1253.90222}, {"ts": 1770045540000, "open": 0.0882, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 33872.5, "quote_volume": 2988.44355, "trades": 48, "taker_buy_volume": 21450.2, "taker_buy_quote": 1892.44312}, {"ts": 1770045600000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 169370.1, "quote_volume": 14972.31684, "trades": 78, "taker_buy_volume": 244.2, "taker_buy_quote": 21.58728}, {"ts": 1770045660000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 91280.7, "quote_volume": 8087.67263, "trades": 106, "taker_buy_volume": 41592.2, "taker_buy_quote": 3686.9136}, {"ts": 1770045720000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 157122.9, "quote_volume": 13936.80115, "trades": 122, "taker_buy_volume": 88552.1, "taker_buy_quote": 7855.02478}, {"ts": 1770045780000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 145402.2, "quote_volume": 12899.24689, "trades": 76, "taker_buy_volume": 94313.9, "taker_buy_quote": 8367.61807}, {"ts": 1770045840000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 93403.7, "quote_volume": 8281.68821, "trades": 58, "taker_buy_volume": 51187.1, "taker_buy_quote": 4538.26385}, {"ts": 1770045900000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.089, "volume": 295093.8, "quote_volume": 26234.76227, "trades": 123, "taker_buy_volume": 207631.9, "taker_buy_quote": 18459.90914}, {"ts": 1770045960000, "open": 0.089, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 433962.1, "quote_volume": 38619.2582, "trades": 88, "taker_buy_volume": 95760.3, "taker_buy_quote": 8521.71826}, {"ts": 1770046020000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 483644.7, "quote_volume": 42878.96313, "trades": 185, "taker_buy_volume": 129258.8, "taker_buy_quote": 11465.79558}, {"ts": 1770046080000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 69566.2, "quote_volume": 6163.58453, "trades": 34, "taker_buy_volume": 60672.9, "taker_buy_quote": 5375.63815}, {"ts": 1770046140000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 59647.9, "quote_volume": 5301.0978, "trades": 71, "taker_buy_volume": 48202.8, "taker_buy_quote": 4284.17904}, {"ts": 1770046200000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 50849.6, "quote_volume": 4506.22882, "trades": 66, "taker_buy_volume": 40693.6, "taker_buy_quote": 3605.64193}, {"ts": 1770046260000, "open": 0.0887, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 50017.5, "quote_volume": 4438.91842, "trades": 71, "taker_buy_volume": 40876.5, "taker_buy_quote": 3628.10079}, {"ts": 1770046320000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 114834.6, "quote_volume": 10220.22192, "trades": 56, "taker_buy_volume": 66455.6, "taker_buy_quote": 5914.7159}, {"ts": 1770046380000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 196818.7, "quote_volume": 17497.58675, "trades": 36, "taker_buy_volume": 12489.1, "taker_buy_quote": 1110.68531}, {"ts": 1770046440000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 65451.6, "quote_volume": 5816.69698, "trades": 39, "taker_buy_volume": 46944.1, "taker_buy_quote": 4173.21313}, {"ts": 1770046500000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 204848.6, "quote_volume": 18170.97481, "trades": 77, "taker_buy_volume": 80367.6, "taker_buy_quote": 7129.68846}, {"ts": 1770046560000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 12946.4, "quote_volume": 1149.5578, "trades": 11, "taker_buy_volume": 11131.1, "taker_buy_quote": 988.44168}, {"ts": 1770046620000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 13608.0, "quote_volume": 1209.70403, "trades": 34, "taker_buy_volume": 3637.1, "taker_buy_quote": 323.3787}, {"ts": 1770046680000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0893, "volume": 134695.6, "quote_volume": 12004.87644, "trades": 88, "taker_buy_volume": 93315.3, "taker_buy_quote": 8316.19088}, {"ts": 1770046740000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 109182.1, "quote_volume": 9742.99327, "trades": 99, "taker_buy_volume": 65398.8, "taker_buy_quote": 5836.22721}, {"ts": 1770046800000, "open": 0.0893, "high": 0.0897, "low": 0.0893, "close": 0.0896, "volume": 550884.3, "quote_volume": 49333.02536, "trades": 203, "taker_buy_volume": 380493.8, "taker_buy_quote": 34082.40651}, {"ts": 1770046860000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 74959.3, "quote_volume": 6702.65146, "trades": 101, "taker_buy_volume": 18118.3, "taker_buy_quote": 1620.89851}, {"ts": 1770046920000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 80553.9, "quote_volume": 7193.23962, "trades": 94, "taker_buy_volume": 50373.6, "taker_buy_quote": 4498.40578}, {"ts": 1770046980000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 66548.2, "quote_volume": 5936.00374, "trades": 27, "taker_buy_volume": 47097.7, "taker_buy_quote": 4201.11484}, {"ts": 1770047040000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 104628.5, "quote_volume": 9336.55699, "trades": 61, "taker_buy_volume": 40070.4, "taker_buy_quote": 3576.66176}, {"ts": 1770047100000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 90049.6, "quote_volume": 8032.93923, "trades": 41, "taker_buy_volume": 3322.7, "taker_buy_quote": 296.69935}, {"ts": 1770047160000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 3050.4, "quote_volume": 272.0187, "trades": 18, "taker_buy_volume": 1299.0, "taker_buy_quote": 115.88108}, {"ts": 1770047220000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 248221.4, "quote_volume": 22120.43931, "trades": 90, "taker_buy_volume": 143987.1, "taker_buy_quote": 12831.92077}, {"ts": 1770047280000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 11608.5, "quote_volume": 1036.34217, "trades": 27, "taker_buy_volume": 3747.4, "taker_buy_quote": 334.54287}, {"ts": 1770047340000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 43131.7, "quote_volume": 3851.57759, "trades": 70, "taker_buy_volume": 5824.6, "taker_buy_quote": 520.15695}, {"ts": 1770047400000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 204761.6, "quote_volume": 18264.7336, "trades": 32, "taker_buy_volume": 42556.0, "taker_buy_quote": 3796.00641}, {"ts": 1770047460000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 307823.3, "quote_volume": 27453.73076, "trades": 118, "taker_buy_volume": 132919.1, "taker_buy_quote": 11856.79508}, {"ts": 1770047520000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 281467.9, "quote_volume": 25106.93668, "trades": 40, "taker_buy_volume": 50641.2, "taker_buy_quote": 4517.19504}, {"ts": 1770047580000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 9343.0, "quote_volume": 833.21001, "trades": 19, "taker_buy_volume": 2636.6, "taker_buy_quote": 235.18472}, {"ts": 1770047640000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 18178.1, "quote_volume": 1621.41522, "trades": 14, "taker_buy_volume": 118.4, "taker_buy_quote": 10.56128}, {"ts": 1770047700000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 31434.5, "quote_volume": 2803.89126, "trades": 21, "taker_buy_volume": 22047.1, "taker_buy_quote": 1966.60132}, {"ts": 1770047760000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 10440.7, "quote_volume": 931.54046, "trades": 34, "taker_buy_volume": 5249.6, "taker_buy_quote": 468.49434}, {"ts": 1770047820000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 28507.5, "quote_volume": 2544.89395, "trades": 26, "taker_buy_volume": 24689.9, "taker_buy_quote": 2204.36403}, {"ts": 1770047880000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 108914.6, "quote_volume": 9739.87154, "trades": 55, "taker_buy_volume": 96089.2, "taker_buy_quote": 8593.78833}, {"ts": 1770047940000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 36677.2, "quote_volume": 3280.19816, "trades": 52, "taker_buy_volume": 11706.2, "taker_buy_quote": 1047.79076}, {"ts": 1770048000000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 93709.1, "quote_volume": 8376.49841, "trades": 43, "taker_buy_volume": 65469.8, "taker_buy_quote": 5853.06672}, {"ts": 1770048060000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 35722.0, "quote_volume": 3195.00348, "trades": 34, "taker_buy_volume": 3461.3, "taker_buy_quote": 309.85295}, {"ts": 1770048120000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 47681.6, "quote_volume": 4269.00407, "trades": 38, "taker_buy_volume": 38937.4, "taker_buy_quote": 3486.40823}, {"ts": 1770048180000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 104211.5, "quote_volume": 9316.88965, "trades": 37, "taker_buy_volume": 59049.4, "taker_buy_quote": 5279.09491}, {"ts": 1770048240000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 36832.9, "quote_volume": 3293.0037, "trades": 25, "taker_buy_volume": 15700.4, "taker_buy_quote": 1403.7582}, {"ts": 1770048300000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 21941.1, "quote_volume": 1961.57024, "trades": 21, "taker_buy_volume": 17397.1, "taker_buy_quote": 1555.33664}, {"ts": 1770048360000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 173201.2, "quote_volume": 15503.35786, "trades": 70, "taker_buy_volume": 35273.7, "taker_buy_quote": 3158.85555}, {"ts": 1770048420000, "open": 0.0896, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 117018.7, "quote_volume": 10493.68977, "trades": 71, "taker_buy_volume": 109971.7, "taker_buy_quote": 9862.24453}, {"ts": 1770048480000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 45802.6, "quote_volume": 4109.04443, "trades": 31, "taker_buy_volume": 20059.9, "taker_buy_quote": 1799.92424}, {"ts": 1770048540000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 237487.0, "quote_volume": 21327.56457, "trades": 71, "taker_buy_volume": 236700.9, "taker_buy_quote": 21256.98086}, {"ts": 1770048600000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 142561.8, "quote_volume": 12816.67517, "trades": 94, "taker_buy_volume": 110688.1, "taker_buy_quote": 9951.25168}, {"ts": 1770048660000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 164858.5, "quote_volume": 14835.7315, "trades": 102, "taker_buy_volume": 60679.9, "taker_buy_quote": 5461.3588}, {"ts": 1770048720000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 50995.8, "quote_volume": 4584.51799, "trades": 42, "taker_buy_volume": 7435.0, "taker_buy_quote": 668.77764}, {"ts": 1770048780000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 7564.3, "quote_volume": 679.90969, "trades": 21, "taker_buy_volume": 1729.6, "taker_buy_quote": 155.49104}, {"ts": 1770048840000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 41977.3, "quote_volume": 3773.83077, "trades": 20, "taker_buy_volume": 993.0, "taker_buy_quote": 89.37}, {"ts": 1770048900000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 1000.0, "quote_volume": 89.9, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 89.9}, {"ts": 1770048960000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 125144.2, "quote_volume": 11257.97515, "trades": 55, "taker_buy_volume": 53492.7, "taker_buy_quote": 4814.10271}, {"ts": 1770049020000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 89417.1, "quote_volume": 8043.85092, "trades": 68, "taker_buy_volume": 56347.2, "taker_buy_quote": 5070.68691}, {"ts": 1770049080000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 88.9, "quote_volume": 7.99211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049140000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 279670.8, "quote_volume": 25137.97071, "trades": 49, "taker_buy_volume": 48670.8, "taker_buy_quote": 4376.01051}, {"ts": 1770049200000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 63750.8, "quote_volume": 5732.18633, "trades": 32, "taker_buy_volume": 63456.9, "taker_buy_quote": 5705.76472}, {"ts": 1770049260000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 87221.2, "quote_volume": 7833.76823, "trades": 41, "taker_buy_volume": 10737.5, "taker_buy_quote": 964.35396}, {"ts": 1770049320000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 33764.2, "quote_volume": 3034.26317, "trades": 36, "taker_buy_volume": 25191.0, "taker_buy_quote": 2263.89847}, {"ts": 1770049380000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 134466.0, "quote_volume": 12076.02689, "trades": 43, "taker_buy_volume": 74945.1, "taker_buy_quote": 6730.42558}, {"ts": 1770049440000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 29540.3, "quote_volume": 2657.73878, "trades": 33, "taker_buy_volume": 16510.7, "taker_buy_quote": 1485.99187}, {"ts": 1770049500000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 130025.4, "quote_volume": 11668.94995, "trades": 36, "taker_buy_volume": 43566.1, "taker_buy_quote": 3907.92152}, {"ts": 1770049560000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 21517.0, "quote_volume": 1932.43606, "trades": 23, "taker_buy_volume": 15239.0, "taker_buy_quote": 1368.67166}, {"ts": 1770049620000, "open": 0.0899, "high": 0.0899, "low": 0.0896, "close": 0.0897, "volume": 204777.7, "quote_volume": 18369.71375, "trades": 41, "taker_buy_volume": 84370.2, "taker_buy_quote": 7568.04702}, {"ts": 1770049680000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 55382.5, "quote_volume": 4973.34849, "trades": 31, "taker_buy_volume": 35767.4, "taker_buy_quote": 3211.92365}, {"ts": 1770049740000, "open": 0.0898, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 62553.0, "quote_volume": 5633.0599, "trades": 73, "taker_buy_volume": 42501.5, "taker_buy_quote": 3827.34979}, {"ts": 1770049800000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0901, "volume": 5606.2, "quote_volume": 505.26442, "trades": 14, "taker_buy_volume": 1458.0, "taker_buy_quote": 131.5116}, {"ts": 1770049860000, "open": 0.0901, "high": 0.0901, "low": 0.0901, "close": 0.0901, "volume": 18984.7, "quote_volume": 1710.52147, "trades": 9, "taker_buy_volume": 16549.3, "taker_buy_quote": 1491.09193}, {"ts": 1770049920000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 2183.3, "quote_volume": 196.48811, "trades": 9, "taker_buy_volume": 989.7, "taker_buy_quote": 89.073}, {"ts": 1770049980000, "open": 0.09, "high": 0.09, "low": 0.0898, "close": 0.09, "volume": 113991.8, "quote_volume": 10252.81071, "trades": 53, "taker_buy_volume": 22031.2, "taker_buy_quote": 1981.05863}, {"ts": 1770050040000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 62730.4, "quote_volume": 5645.74215, "trades": 21, "taker_buy_volume": 21868.0, "taker_buy_quote": 1968.12615}, {"ts": 1770050100000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 10140.7, "quote_volume": 912.67409, "trades": 15, "taker_buy_volume": 1275.7, "taker_buy_quote": 114.82409}, {"ts": 1770050160000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 104890.6, "quote_volume": 9429.69596, "trades": 40, "taker_buy_volume": 42242.3, "taker_buy_quote": 3797.61379}, {"ts": 1770050220000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 35977.0, "quote_volume": 3234.30303, "trades": 25, "taker_buy_volume": 1375.0, "taker_buy_quote": 123.6125}, {"ts": 1770050280000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 1784.2, "quote_volume": 160.51458, "trades": 13, "taker_buy_volume": 1150.0, "taker_buy_quote": 103.5}, {"ts": 1770050340000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 34217.4, "quote_volume": 3076.02449, "trades": 22, "taker_buy_volume": 28404.9, "taker_buy_quote": 2553.82273}, {"ts": 1770050400000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 88939.0, "quote_volume": 7991.76253, "trades": 28, "taker_buy_volume": 39003.1, "taker_buy_quote": 3506.38873}, {"ts": 1770050460000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 352.5, "quote_volume": 31.68975, "trades": 6, "taker_buy_volume": 176.1, "taker_buy_quote": 15.83139}, {"ts": 1770050520000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 48378.3, "quote_volume": 4352.48535, "trades": 33, "taker_buy_volume": 44532.6, "taker_buy_quote": 4006.46235}, {"ts": 1770050580000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 30886.5, "quote_volume": 2782.86477, "trades": 21, "taker_buy_volume": 2120.1, "taker_buy_quote": 191.02101}, {"ts": 1770050640000, "open": 0.0901, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 4017.5, "quote_volume": 361.99836, "trades": 23, "taker_buy_volume": 3393.6, "taker_buy_quote": 305.78497}, {"ts": 1770050700000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0898, "volume": 15483.0, "quote_volume": 1393.4166, "trades": 21, "taker_buy_volume": 5524.4, "taker_buy_quote": 497.18486}, {"ts": 1770050760000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 69476.7, "quote_volume": 6238.99866, "trades": 39, "taker_buy_volume": 25145.5, "taker_buy_quote": 2258.0659}, {"ts": 1770050820000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 54027.8, "quote_volume": 4857.08697, "trades": 41, "taker_buy_volume": 16654.9, "taker_buy_quote": 1497.27551}, {"ts": 1770050880000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 1288.2, "quote_volume": 115.68036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050940000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 102622.6, "quote_volume": 9205.45848, "trades": 79, "taker_buy_volume": 63861.8, "taker_buy_quote": 5728.56649}, {"ts": 1770051000000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 61470.7, "quote_volume": 5505.83538, "trades": 42, "taker_buy_volume": 17419.1, "taker_buy_quote": 1560.28779}, {"ts": 1770051060000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 62176.5, "quote_volume": 5564.77313, "trades": 28, "taker_buy_volume": 1210.8, "taker_buy_quote": 108.41314}, {"ts": 1770051120000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 82689.5, "quote_volume": 7408.78447, "trades": 41, "taker_buy_volume": 49189.1, "taker_buy_quote": 4407.50183}, {"ts": 1770051180000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 3259.4, "quote_volume": 292.37822, "trades": 16, "taker_buy_volume": 388.7, "taker_buy_quote": 34.87643}, {"ts": 1770051240000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 24573.1, "quote_volume": 2204.25693, "trades": 18, "taker_buy_volume": 23983.9, "taker_buy_quote": 2151.40569}, {"ts": 1770051300000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 6084.7, "quote_volume": 545.81433, "trades": 9, "taker_buy_volume": 167.4, "taker_buy_quote": 15.03252}, {"ts": 1770051360000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 66385.4, "quote_volume": 5948.13184, "trades": 37, "taker_buy_volume": 41537.9, "taker_buy_quote": 3721.79584}, {"ts": 1770051420000, "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 26044.1, "quote_volume": 2333.59347, "trades": 24, "taker_buy_volume": 22558.2, "taker_buy_quote": 2021.33235}, {"ts": 1770051480000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 66578.4, "quote_volume": 5972.09533, "trades": 28, "taker_buy_volume": 47863.2, "taker_buy_quote": 4293.34189}, {"ts": 1770051540000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 2077.0, "quote_volume": 186.18817, "trades": 8, "taker_buy_volume": 889.7, "taker_buy_quote": 79.80609}, {"ts": 1770051600000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 37042.3, "quote_volume": 3318.99008, "trades": 22, "taker_buy_volume": 1173.1, "taker_buy_quote": 105.10976}, {"ts": 1770051660000, "open": 0.0897, "high": 0.0899, "low": 0.0896, "close": 0.0899, "volume": 639440.4, "quote_volume": 57307.20731, "trades": 82, "taker_buy_volume": 354746.5, "taker_buy_quote": 31792.47158}, {"ts": 1770051720000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 50209.7, "quote_volume": 4513.8534, "trades": 34, "taker_buy_volume": 20384.1, "taker_buy_quote": 1832.5417}, {"ts": 1770051780000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 23221.7, "quote_volume": 2087.54356, "trades": 21, "taker_buy_volume": 20740.5, "taker_buy_quote": 1864.55981}, {"ts": 1770051840000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 28266.4, "quote_volume": 2536.39244, "trades": 23, "taker_buy_volume": 15392.7, "taker_buy_quote": 1380.74018}, {"ts": 1770051900000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 86974.0, "quote_volume": 7810.19402, "trades": 32, "taker_buy_volume": 44237.7, "taker_buy_quote": 3972.54546}, {"ts": 1770051960000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 1546.3, "quote_volume": 138.77959, "trades": 10, "taker_buy_volume": 588.1, "taker_buy_quote": 52.81138}, {"ts": 1770052020000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 13003.9, "quote_volume": 1166.38841, "trades": 15, "taker_buy_volume": 4847.2, "taker_buy_quote": 434.79384}, {"ts": 1770052080000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 31441.4, "quote_volume": 2823.31223, "trades": 20, "taker_buy_volume": 29049.0, "taker_buy_quote": 2608.58018}, {"ts": 1770052140000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 58211.9, "quote_volume": 5221.51307, "trades": 29, "taker_buy_volume": 29848.9, "taker_buy_quote": 2677.55823}, {"ts": 1770052200000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 120246.7, "quote_volume": 10786.03287, "trades": 15, "taker_buy_volume": 57823.6, "taker_buy_quote": 5186.77692}, {"ts": 1770052260000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 18331.0, "quote_volume": 1642.37683, "trades": 19, "taker_buy_volume": 1132.7, "taker_buy_quote": 101.48992}, {"ts": 1770052320000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 29159.2, "quote_volume": 2614.84835, "trades": 20, "taker_buy_volume": 1552.7, "taker_buy_quote": 139.27719}, {"ts": 1770052380000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 1243.1, "quote_volume": 111.41295, "trades": 5, "taker_buy_volume": 311.9, "taker_buy_quote": 27.97743}, {"ts": 1770052440000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 8037.6, "quote_volume": 720.16896, "trades": 24, "taker_buy_volume": 5249.8, "taker_buy_quote": 470.38208}, {"ts": 1770052500000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 11584.2, "quote_volume": 1037.86582, "trades": 15, "taker_buy_volume": 4937.2, "taker_buy_quote": 442.37312}, {"ts": 1770052560000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 12069.5, "quote_volume": 1081.34767, "trades": 8, "taker_buy_volume": 11274.2, "taker_buy_quote": 1010.16832}, {"ts": 1770052620000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 28503.9, "quote_volume": 2553.48454, "trades": 24, "taker_buy_volume": 26346.7, "taker_buy_quote": 2360.33942}, {"ts": 1770052680000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1487.6, "quote_volume": 133.29789, "trades": 3, "taker_buy_volume": 89.3, "taker_buy_quote": 8.01021}, {"ts": 1770052740000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 7317.3, "quote_volume": 656.3253, "trades": 26, "taker_buy_volume": 5159.8, "taker_buy_quote": 462.97796}, {"ts": 1770052800000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 9165.0, "quote_volume": 823.08614, "trades": 18, "taker_buy_volume": 1197.5, "taker_buy_quote": 107.60464}, {"ts": 1770052860000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 10736.3, "quote_volume": 965.25554, "trades": 23, "taker_buy_volume": 2877.1, "taker_buy_quote": 258.71346}, {"ts": 1770052920000, "open": 0.0899, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 13830.3, "quote_volume": 1243.4361, "trades": 22, "taker_buy_volume": 2372.7, "taker_buy_quote": 213.48786}, {"ts": 1770052980000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 6900.6, "quote_volume": 620.86655, "trades": 26, "taker_buy_volume": 5595.1, "taker_buy_quote": 503.48449}, {"ts": 1770053040000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 41326.0, "quote_volume": 3719.28365, "trades": 27, "taker_buy_volume": 39961.9, "taker_buy_quote": 3596.6041}, {"ts": 1770053100000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 84114.2, "quote_volume": 7555.19355, "trades": 36, "taker_buy_volume": 31037.5, "taker_buy_quote": 2787.1675}, {"ts": 1770053160000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 49809.0, "quote_volume": 4472.59573, "trades": 43, "taker_buy_volume": 6894.6, "taker_buy_quote": 619.14286}, {"ts": 1770053220000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 3710.5, "quote_volume": 333.21957, "trades": 12, "taker_buy_volume": 2870.9, "taker_buy_quote": 257.82349}, {"ts": 1770053280000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 3634.6, "quote_volume": 326.31902, "trades": 8, "taker_buy_volume": 1836.2, "taker_buy_quote": 164.89076}, {"ts": 1770053340000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 37159.1, "quote_volume": 3333.37349, "trades": 28, "taker_buy_volume": 28934.4, "taker_buy_quote": 2595.66099}, {"ts": 1770053400000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 55799.8, "quote_volume": 5010.75412, "trades": 41, "taker_buy_volume": 34864.7, "taker_buy_quote": 3130.85006}, {"ts": 1770053460000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 34067.1, "quote_volume": 3059.22558, "trades": 12, "taker_buy_volume": 25525.0, "taker_buy_quote": 2292.145}, {"ts": 1770053520000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 53535.1, "quote_volume": 4813.44408, "trades": 25, "taker_buy_volume": 38182.9, "taker_buy_quote": 3433.2813}, {"ts": 1770053580000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0897, "volume": 152636.1, "quote_volume": 13712.44204, "trades": 38, "taker_buy_volume": 19416.6, "taker_buy_quote": 1745.30234}, {"ts": 1770053640000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 5630.7, "quote_volume": 505.52401, "trades": 66, "taker_buy_volume": 4325.5, "taker_buy_quote": 388.4299}, {"ts": 1770053700000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 93955.3, "quote_volume": 8426.20126, "trades": 56, "taker_buy_volume": 51420.8, "taker_buy_quote": 4612.08784}, {"ts": 1770053760000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 41862.9, "quote_volume": 3747.49589, "trades": 34, "taker_buy_volume": 30701.0, "taker_buy_quote": 2748.54995}, {"ts": 1770053820000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 67189.6, "quote_volume": 6008.25302, "trades": 34, "taker_buy_volume": 4699.2, "taker_buy_quote": 420.10848}, {"ts": 1770053880000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 23609.8, "quote_volume": 2110.71612, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770053940000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 49807.0, "quote_volume": 4447.92492, "trades": 17, "taker_buy_volume": 358.4, "taker_buy_quote": 32.04096}, {"ts": 1770054000000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 82531.9, "quote_volume": 7366.53447, "trades": 36, "taker_buy_volume": 2711.5, "taker_buy_quote": 242.38699}, {"ts": 1770054060000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 226032.4, "quote_volume": 20141.13579, "trades": 83, "taker_buy_volume": 102837.5, "taker_buy_quote": 9160.89202}, {"ts": 1770054120000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 183722.9, "quote_volume": 16354.06956, "trades": 67, "taker_buy_volume": 60130.3, "taker_buy_quote": 5353.70353}, {"ts": 1770054180000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 4652.3, "quote_volume": 414.13328, "trades": 11, "taker_buy_volume": 785.8, "taker_buy_quote": 70.01478}, {"ts": 1770054240000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 10394.3, "quote_volume": 925.10506, "trades": 14, "taker_buy_volume": 123.6, "taker_buy_quote": 11.01276}, {"ts": 1770054300000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 115302.1, "quote_volume": 10261.8869, "trades": 22, "taker_buy_volume": 110479.9, "taker_buy_quote": 9832.7111}, {"ts": 1770054360000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 54776.0, "quote_volume": 4882.20407, "trades": 20, "taker_buy_volume": 50997.0, "taker_buy_quote": 4545.49517}, {"ts": 1770054420000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 62051.7, "quote_volume": 5528.90976, "trades": 20, "taker_buy_volume": 2051.5, "taker_buy_quote": 182.89194}, {"ts": 1770054480000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 103621.9, "quote_volume": 9242.99066, "trades": 29, "taker_buy_volume": 34687.4, "taker_buy_quote": 3094.11608}, {"ts": 1770054540000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 43785.2, "quote_volume": 3901.26132, "trades": 19, "taker_buy_volume": 34167.9, "taker_buy_quote": 3044.35989}, {"ts": 1770054600000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 15811.2, "quote_volume": 1408.64601, "trades": 14, "taker_buy_volume": 4278.7, "taker_buy_quote": 381.23217}, {"ts": 1770054660000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 68897.9, "quote_volume": 6118.66544, "trades": 51, "taker_buy_volume": 1878.4, "taker_buy_quote": 166.8269}, {"ts": 1770054720000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 939.5, "quote_volume": 83.4276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054780000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 144266.5, "quote_volume": 12831.8893, "trades": 30, "taker_buy_volume": 143106.3, "taker_buy_quote": 12728.64611}, {"ts": 1770054840000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3349.7, "quote_volume": 298.57732, "trades": 12, "taker_buy_volume": 2682.8, "taker_buy_quote": 239.15653}, {"ts": 1770054900000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 73239.0, "quote_volume": 6532.85278, "trades": 30, "taker_buy_volume": 2545.2, "taker_buy_quote": 227.03184}, {"ts": 1770054960000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 36861.4, "quote_volume": 3287.97605, "trades": 15, "taker_buy_volume": 475.7, "taker_buy_quote": 42.44025}, {"ts": 1770055020000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 777.3, "quote_volume": 69.25743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055080000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 824.4, "quote_volume": 73.47317, "trades": 3, "taker_buy_volume": 191.3, "taker_buy_quote": 17.06396}, {"ts": 1770055140000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 103420.6, "quote_volume": 9225.03443, "trades": 21, "taker_buy_volume": 82501.4, "taker_buy_quote": 7359.12488}, {"ts": 1770055200000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 16262.7, "quote_volume": 1449.08569, "trades": 11, "taker_buy_volume": 791.2, "taker_buy_quote": 70.57504}, {"ts": 1770055260000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 44444.2, "quote_volume": 3959.894, "trades": 27, "taker_buy_volume": 16126.6, "taker_buy_quote": 1436.88006}, {"ts": 1770055320000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 2314.0, "quote_volume": 206.1774, "trades": 8, "taker_buy_volume": 177.9, "taker_buy_quote": 15.85089}, {"ts": 1770055380000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 29943.6, "quote_volume": 2667.95453, "trades": 20, "taker_buy_volume": 3693.5, "taker_buy_quote": 329.09085}, {"ts": 1770055440000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 13184.4, "quote_volume": 1174.23938, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055500000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 768.6, "quote_volume": 68.4054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055560000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 824.7, "quote_volume": 73.3983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055620000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 9051.7, "quote_volume": 805.48439, "trades": 10, "taker_buy_volume": 131.1, "taker_buy_quote": 11.68101}, {"ts": 1770055680000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 16967.7, "quote_volume": 1510.04943, "trades": 6, "taker_buy_volume": 16209.0, "taker_buy_quote": 1442.601}, {"ts": 1770055740000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 23076.0, "quote_volume": 2053.67948, "trades": 15, "taker_buy_volume": 22230.8, "taker_buy_quote": 1978.5412}, {"ts": 1770055800000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 44246.1, "quote_volume": 3933.82255, "trades": 31, "taker_buy_volume": 36743.5, "taker_buy_quote": 3266.53646}, {"ts": 1770055860000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 23827.0, "quote_volume": 2118.15408, "trades": 13, "taker_buy_volume": 2463.8, "taker_buy_quote": 219.03182}, {"ts": 1770055920000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3190.3, "quote_volume": 283.29864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055980000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 50777.2, "quote_volume": 4509.01536, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056040000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 829.3, "quote_volume": 73.64184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056100000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 2141.9, "quote_volume": 190.33553, "trades": 7, "taker_buy_volume": 1348.1, "taker_buy_quote": 119.84609}, {"ts": 1770056160000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 94183.6, "quote_volume": 8363.0374, "trades": 37, "taker_buy_volume": 44843.7, "taker_buy_quote": 3982.12056}, {"ts": 1770056220000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 5719.8, "quote_volume": 507.37295, "trades": 9, "taker_buy_volume": 266.9, "taker_buy_quote": 23.70072}, {"ts": 1770056280000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 6077.3, "quote_volume": 539.22778, "trades": 8, "taker_buy_volume": 1712.7, "taker_buy_quote": 152.08776}, {"ts": 1770056340000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 58195.8, "quote_volume": 5168.27284, "trades": 21, "taker_buy_volume": 53619.7, "taker_buy_quote": 4761.59683}, {"ts": 1770056400000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 41611.9, "quote_volume": 3699.23028, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056460000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 814.5, "quote_volume": 72.34084, "trades": 2, "taker_buy_volume": 132.4, "taker_buy_quote": 11.77036}, {"ts": 1770056520000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 284653.4, "quote_volume": 25251.57155, "trades": 54, "taker_buy_volume": 39832.9, "taker_buy_quote": 3533.18722}, {"ts": 1770056580000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 77778.7, "quote_volume": 6906.76884, "trades": 25, "taker_buy_volume": 77106.3, "taker_buy_quote": 6847.05972}, {"ts": 1770056640000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 53632.6, "quote_volume": 4767.48146, "trades": 18, "taker_buy_volume": 44115.3, "taker_buy_quote": 3921.85017}, {"ts": 1770056700000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 16318.3, "quote_volume": 1449.0977, "trades": 18, "taker_buy_volume": 326.6, "taker_buy_quote": 29.03474}, {"ts": 1770056760000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 51198.0, "quote_volume": 4541.37945, "trades": 28, "taker_buy_volume": 47817.6, "taker_buy_quote": 4241.42112}, {"ts": 1770056820000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 1090.7, "quote_volume": 96.75813, "trades": 5, "taker_buy_volume": 130.4, "taker_buy_quote": 11.57952}, {"ts": 1770056880000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 50626.8, "quote_volume": 4490.02432, "trades": 24, "taker_buy_volume": 2308.5, "taker_buy_quote": 204.9948}, {"ts": 1770056940000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 74248.1, "quote_volume": 6578.30669, "trades": 21, "taker_buy_volume": 1068.9, "taker_buy_quote": 94.79355}, {"ts": 1770057000000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 140091.2, "quote_volume": 12422.10335, "trades": 48, "taker_buy_volume": 64697.8, "taker_buy_quote": 5738.69486}, {"ts": 1770057060000, "open": 0.0886, "high": 0.089, "low": 0.0886, "close": 0.0889, "volume": 241308.6, "quote_volume": 21415.8207, "trades": 92, "taker_buy_volume": 140347.9, "taker_buy_quote": 12457.71975}, {"ts": 1770057120000, "open": 0.0889, "high": 0.0892, "low": 0.0889, "close": 0.0891, "volume": 23839.2, "quote_volume": 2122.12822, "trades": 25, "taker_buy_volume": 22293.5, "taker_buy_quote": 1984.51162}, {"ts": 1770057180000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 21500.8, "quote_volume": 1915.71491, "trades": 30, "taker_buy_volume": 8778.3, "taker_buy_quote": 782.22932}, {"ts": 1770057240000, "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 229093.0, "quote_volume": 20465.94751, "trades": 88, "taker_buy_volume": 160558.7, "taker_buy_quote": 14340.40581}, {"ts": 1770057300000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 42230.8, "quote_volume": 3766.00529, "trades": 40, "taker_buy_volume": 1316.0, "taker_buy_quote": 117.27347}, {"ts": 1770057360000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 26379.0, "quote_volume": 2350.41486, "trades": 16, "taker_buy_volume": 22469.4, "taker_buy_quote": 2002.0695}, {"ts": 1770057420000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 1914.2, "quote_volume": 170.6537, "trades": 8, "taker_buy_volume": 984.8, "taker_buy_quote": 87.84416}, {"ts": 1770057480000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 9777.0, "quote_volume": 871.50759, "trades": 21, "taker_buy_volume": 7705.3, "taker_buy_quote": 686.91912}, {"ts": 1770057540000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 98166.4, "quote_volume": 8761.62686, "trades": 29, "taker_buy_volume": 96805.4, "taker_buy_quote": 8640.36176}, {"ts": 1770057600000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 102492.1, "quote_volume": 9155.47427, "trades": 65, "taker_buy_volume": 4831.2, "taker_buy_quote": 431.18995}, {"ts": 1770057660000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 23329.0, "quote_volume": 2080.83823, "trades": 12, "taker_buy_volume": 827.0, "taker_buy_quote": 73.7684}, {"ts": 1770057720000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 25902.7, "quote_volume": 2310.51184, "trades": 32, "taker_buy_volume": 6750.4, "taker_buy_quote": 602.13568}, {"ts": 1770057780000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 23792.2, "quote_volume": 2121.31156, "trades": 29, "taker_buy_volume": 5028.4, "taker_buy_quote": 448.07128}, {"ts": 1770057840000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 35321.1, "quote_volume": 3147.00768, "trades": 11, "taker_buy_volume": 1189.2, "taker_buy_quote": 105.95772}, {"ts": 1770057900000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3362.5, "quote_volume": 299.84938, "trades": 15, "taker_buy_volume": 1972.5, "taker_buy_quote": 175.88156}, {"ts": 1770057960000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 64609.7, "quote_volume": 5758.69445, "trades": 47, "taker_buy_volume": 36479.5, "taker_buy_quote": 3250.32345}, {"ts": 1770058020000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1340.9, "quote_volume": 119.51903, "trades": 3, "taker_buy_volume": 448.4, "taker_buy_quote": 39.99728}, {"ts": 1770058080000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 131.7, "quote_volume": 11.74764, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 11.74764}, {"ts": 1770058140000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3827.4, "quote_volume": 341.3371, "trades": 14, "taker_buy_volume": 2755.5, "taker_buy_quote": 245.7906}, {"ts": 1770058200000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2500.3, "quote_volume": 222.76387, "trades": 12, "taker_buy_volume": 251.2, "taker_buy_quote": 22.38192}, {"ts": 1770058260000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 3949.7, "quote_volume": 351.83182, "trades": 15, "taker_buy_volume": 1196.9, "taker_buy_quote": 106.64379}, {"ts": 1770058320000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 1855.7, "quote_volume": 165.26235, "trades": 11, "taker_buy_volume": 872.3, "taker_buy_quote": 77.72193}, {"ts": 1770058380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 29185.9, "quote_volume": 2600.46369, "trades": 27, "taker_buy_volume": 1094.0, "taker_buy_quote": 97.4754}, {"ts": 1770058440000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 8646.7, "quote_volume": 770.42831, "trades": 7, "taker_buy_volume": 7824.3, "taker_buy_quote": 697.15247}, {"ts": 1770058500000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 9228.0, "quote_volume": 822.2148, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058560000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 6283.1, "quote_volume": 559.82421, "trades": 13, "taker_buy_volume": 1302.6, "taker_buy_quote": 116.06166}, {"ts": 1770058620000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 44200.6, "quote_volume": 3938.19019, "trades": 19, "taker_buy_volume": 1833.6, "taker_buy_quote": 163.37376}, {"ts": 1770058680000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 51273.3, "quote_volume": 4568.37888, "trades": 19, "taker_buy_volume": 46973.9, "taker_buy_quote": 4185.37449}, {"ts": 1770058740000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 3036.5, "quote_volume": 270.4831, "trades": 15, "taker_buy_volume": 177.9, "taker_buy_quote": 15.85089}, {"ts": 1770058800000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 22981.9, "quote_volume": 2046.72741, "trades": 30, "taker_buy_volume": 3892.4, "taker_buy_quote": 346.55264}, {"ts": 1770058860000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 7837.0, "quote_volume": 697.47269, "trades": 20, "taker_buy_volume": 5655.7, "taker_buy_quote": 503.3573}, {"ts": 1770058920000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 4146.3, "quote_volume": 369.0207, "trades": 13, "taker_buy_volume": 1078.2, "taker_buy_quote": 95.9598}, {"ts": 1770058980000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 15753.2, "quote_volume": 1401.94837, "trades": 15, "taker_buy_volume": 13040.8, "taker_buy_quote": 1160.6312}, {"ts": 1770059040000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 2733.8, "quote_volume": 243.2314, "trades": 10, "taker_buy_volume": 887.6, "taker_buy_quote": 78.9964}, {"ts": 1770059100000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 30985.4, "quote_volume": 2754.51339, "trades": 37, "taker_buy_volume": 23186.4, "taker_buy_quote": 2061.27096}, {"ts": 1770059160000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 5519.1, "quote_volume": 490.6705, "trades": 15, "taker_buy_volume": 4113.0, "taker_buy_quote": 365.66821}, {"ts": 1770059220000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 2124.1, "quote_volume": 188.91659, "trades": 8, "taker_buy_volume": 841.0, "taker_buy_quote": 74.849}, {"ts": 1770059280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 36724.0, "quote_volume": 3264.7636, "trades": 19, "taker_buy_volume": 21198.8, "taker_buy_quote": 1884.57332}, {"ts": 1770059340000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 27420.4, "quote_volume": 2437.60235, "trades": 12, "taker_buy_volume": 3565.3, "taker_buy_quote": 316.96643}, {"ts": 1770059400000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 5749.1, "quote_volume": 511.09499, "trades": 13, "taker_buy_volume": 2460.0, "taker_buy_quote": 218.694}, {"ts": 1770059460000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 137328.8, "quote_volume": 12227.43899, "trades": 36, "taker_buy_volume": 40019.3, "taker_buy_quote": 3564.52979}, {"ts": 1770059520000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 21760.6, "quote_volume": 1938.66838, "trades": 20, "taker_buy_volume": 4787.6, "taker_buy_quote": 426.57516}, {"ts": 1770059580000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 29274.9, "quote_volume": 2605.46385, "trades": 21, "taker_buy_volume": 27106.3, "taker_buy_quote": 2412.46969}, {"ts": 1770059640000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 31575.8, "quote_volume": 2810.24574, "trades": 21, "taker_buy_volume": 4335.8, "taker_buy_quote": 385.90317}, {"ts": 1770059700000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 292.1, "quote_volume": 25.9969, "trades": 1, "taker_buy_volume": 292.1, "taker_buy_quote": 25.9969}, {"ts": 1770059760000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 7309.0, "quote_volume": 649.68071, "trades": 19, "taker_buy_volume": 4039.3, "taker_buy_quote": 359.09377}, {"ts": 1770059820000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 22484.1, "quote_volume": 1998.7563, "trades": 10, "taker_buy_volume": 21682.2, "taker_buy_quote": 1927.54758}, {"ts": 1770059880000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 106261.7, "quote_volume": 9436.69415, "trades": 34, "taker_buy_volume": 47759.0, "taker_buy_quote": 4242.0427}, {"ts": 1770059940000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1808.3, "quote_volume": 160.60069, "trades": 10, "taker_buy_volume": 360.4, "taker_buy_quote": 32.02717}, {"ts": 1770060000000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 5423.6, "quote_volume": 481.08347, "trades": 37, "taker_buy_volume": 2413.8, "taker_buy_quote": 214.11421}, {"ts": 1770060060000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 23960.3, "quote_volume": 2125.70913, "trades": 30, "taker_buy_volume": 19791.1, "taker_buy_quote": 1755.81109}, {"ts": 1770060120000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 795.2, "quote_volume": 70.54616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060180000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1417.0, "quote_volume": 125.6879, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060240000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 8979.7, "quote_volume": 796.43356, "trades": 17, "taker_buy_volume": 6973.7, "taker_buy_quote": 618.56719}, {"ts": 1770060300000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 7471.4, "quote_volume": 661.96604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060360000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 64840.3, "quote_volume": 5744.85058, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060420000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 36656.3, "quote_volume": 3251.32825, "trades": 14, "taker_buy_volume": 35621.9, "taker_buy_quote": 3159.66253}, {"ts": 1770060480000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 51364.9, "quote_volume": 4548.15245, "trades": 22, "taker_buy_volume": 225.7, "taker_buy_quote": 19.99702}, {"ts": 1770060540000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 51153.4, "quote_volume": 4534.45839, "trades": 17, "taker_buy_volume": 48285.2, "taker_buy_quote": 4280.33587}, {"ts": 1770060600000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 878.0, "quote_volume": 77.7908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060660000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 14266.6, "quote_volume": 1262.71836, "trades": 12, "taker_buy_volume": 101.7, "taker_buy_quote": 9.01062}, {"ts": 1770060720000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 21438.6, "quote_volume": 1899.45884, "trades": 37, "taker_buy_volume": 12722.2, "taker_buy_quote": 1127.19709}, {"ts": 1770060780000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 53904.5, "quote_volume": 4777.50676, "trades": 51, "taker_buy_volume": 36824.8, "taker_buy_quote": 3264.24534}, {"ts": 1770060840000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 31446.5, "quote_volume": 2786.1599, "trades": 28, "taker_buy_volume": 10437.8, "taker_buy_quote": 924.78908}, {"ts": 1770060900000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 14650.2, "quote_volume": 1298.94919, "trades": 23, "taker_buy_volume": 13658.0, "taker_buy_quote": 1211.12755}, {"ts": 1770060960000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 34965.7, "quote_volume": 3098.97001, "trades": 27, "taker_buy_volume": 13778.4, "taker_buy_quote": 1221.86408}, {"ts": 1770061020000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 13479.9, "quote_volume": 1194.31914, "trades": 17, "taker_buy_volume": 5807.7, "taker_buy_quote": 514.56222}, {"ts": 1770061080000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 6563.5, "quote_volume": 581.0162, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061140000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 4652.1, "quote_volume": 412.25528, "trades": 11, "taker_buy_volume": 3046.2, "taker_buy_quote": 270.04313}, {"ts": 1770061200000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 6869.9, "quote_volume": 608.69685, "trades": 6, "taker_buy_volume": 237.1, "taker_buy_quote": 21.03077}, {"ts": 1770061260000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 6168.4, "quote_volume": 546.55185, "trades": 8, "taker_buy_volume": 316.1, "taker_buy_quote": 28.03807}, {"ts": 1770061320000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 57738.4, "quote_volume": 5121.29905, "trades": 20, "taker_buy_volume": 56678.0, "taker_buy_quote": 5027.3386}, {"ts": 1770061380000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 20883.1, "quote_volume": 1852.25846, "trades": 15, "taker_buy_volume": 2358.2, "taker_buy_quote": 209.17234}, {"ts": 1770061440000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 1830.6, "quote_volume": 162.46578, "trades": 12, "taker_buy_volume": 814.4, "taker_buy_quote": 72.31872}, {"ts": 1770061500000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 72311.9, "quote_volume": 6421.32877, "trades": 22, "taker_buy_volume": 1220.5, "taker_buy_quote": 108.41245}, {"ts": 1770061560000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1362.1, "quote_volume": 120.81827, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 36375.5, "quote_volume": 3224.35327, "trades": 32, "taker_buy_volume": 27590.9, "taker_buy_quote": 2446.12162}, {"ts": 1770061680000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 5190.8, "quote_volume": 460.34646, "trades": 15, "taker_buy_volume": 503.5, "taker_buy_quote": 44.66947}, {"ts": 1770061740000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 41494.1, "quote_volume": 3680.32011, "trades": 14, "taker_buy_volume": 5012.2, "taker_buy_quote": 444.58214}, {"ts": 1770061800000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 16081.7, "quote_volume": 1424.77804, "trades": 21, "taker_buy_volume": 2063.7, "taker_buy_quote": 182.86873}, {"ts": 1770061860000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 56278.8, "quote_volume": 4980.6738, "trades": 30, "taker_buy_volume": 29351.8, "taker_buy_quote": 2597.6343}, {"ts": 1770061920000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 42621.6, "quote_volume": 3771.89857, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 8323.1, "quote_volume": 736.47443, "trades": 6, "taker_buy_volume": 7123.9, "taker_buy_quote": 630.46515}, {"ts": 1770062040000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 50107.4, "quote_volume": 4428.34221, "trades": 27, "taker_buy_volume": 34548.6, "taker_buy_quote": 3054.09624}, {"ts": 1770062100000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 2300.9, "quote_volume": 203.54601, "trades": 6, "taker_buy_volume": 1464.5, "taker_buy_quote": 129.60825}, {"ts": 1770062160000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 75628.7, "quote_volume": 6694.23127, "trades": 31, "taker_buy_volume": 64840.0, "taker_buy_quote": 5739.43132}, {"ts": 1770062220000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 36358.7, "quote_volume": 3217.77074, "trades": 25, "taker_buy_volume": 5709.8, "taker_buy_quote": 505.34309}, {"ts": 1770062280000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 40103.9, "quote_volume": 3553.17067, "trades": 21, "taker_buy_volume": 38391.9, "taker_buy_quote": 3401.56867}, {"ts": 1770062340000, "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 49064.9, "quote_volume": 4341.82707, "trades": 46, "taker_buy_volume": 7912.9, "taker_buy_quote": 700.3207}, {"ts": 1770062400000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 120396.1, "quote_volume": 10628.29671, "trades": 116, "taker_buy_volume": 53322.2, "taker_buy_quote": 4709.93925}, {"ts": 1770062460000, "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 16592.0, "quote_volume": 1465.05375, "trades": 46, "taker_buy_volume": 13070.7, "taker_buy_quote": 1154.388}, {"ts": 1770062520000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 108287.1, "quote_volume": 9573.25891, "trades": 24, "taker_buy_volume": 52050.8, "taker_buy_quote": 4602.00279}, {"ts": 1770062580000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 63484.8, "quote_volume": 5608.04707, "trades": 39, "taker_buy_volume": 23254.5, "taker_buy_quote": 2055.33088}, {"ts": 1770062640000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 11425.7, "quote_volume": 1008.82401, "trades": 19, "taker_buy_volume": 10282.9, "taker_buy_quote": 907.98007}, {"ts": 1770062700000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 71619.5, "quote_volume": 6331.03152, "trades": 49, "taker_buy_volume": 42568.0, "taker_buy_quote": 3763.0112}, {"ts": 1770062760000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 41581.2, "quote_volume": 3679.80642, "trades": 32, "taker_buy_volume": 33188.9, "taker_buy_quote": 2937.08787}, {"ts": 1770062820000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 22428.8, "quote_volume": 1984.85536, "trades": 28, "taker_buy_volume": 13803.2, "taker_buy_quote": 1221.59563}, {"ts": 1770062880000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 13064.8, "quote_volume": 1156.8323, "trades": 18, "taker_buy_volume": 10558.8, "taker_buy_quote": 934.8007}, {"ts": 1770062940000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 45808.5, "quote_volume": 4058.36095, "trades": 32, "taker_buy_volume": 5683.7, "taker_buy_quote": 503.56679}, {"ts": 1770063000000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 3319.8, "quote_volume": 293.39009, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 88.4}, {"ts": 1770063060000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 15359.6, "quote_volume": 1356.5128, "trades": 24, "taker_buy_volume": 2421.8, "taker_buy_quote": 214.08712}, {"ts": 1770063120000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 4406.6, "quote_volume": 389.02256, "trades": 9, "taker_buy_volume": 3226.8, "taker_buy_quote": 284.92644}, {"ts": 1770063180000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1118.4, "quote_volume": 98.66215, "trades": 5, "taker_buy_volume": 192.7, "taker_buy_quote": 17.01541}, {"ts": 1770063240000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1028.2, "quote_volume": 90.72012, "trades": 11, "taker_buy_volume": 328.8, "taker_buy_quote": 29.03304}, {"ts": 1770063300000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 24315.7, "quote_volume": 2147.07745, "trades": 21, "taker_buy_volume": 23781.8, "taker_buy_quote": 2099.94314}, {"ts": 1770063360000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 12236.1, "quote_volume": 1079.34018, "trades": 16, "taker_buy_volume": 739.9, "taker_buy_quote": 65.33317}, {"ts": 1770063420000, "open": 0.0882, "high": 0.0883, "low": 0.088, "close": 0.0882, "volume": 280789.4, "quote_volume": 24747.65644, "trades": 76, "taker_buy_volume": 84217.4, "taker_buy_quote": 7428.69605}, {"ts": 1770063480000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 25298.4, "quote_volume": 2236.07613, "trades": 36, "taker_buy_volume": 24200.6, "taker_buy_quote": 2139.15172}, {"ts": 1770063540000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 8707.0, "quote_volume": 768.8281, "trades": 15, "taker_buy_volume": 1876.9, "taker_buy_quote": 165.73027}, {"ts": 1770063600000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 3283.5, "quote_volume": 289.61221, "trades": 15, "taker_buy_volume": 843.9, "taker_buy_quote": 74.43949}, {"ts": 1770063660000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 13859.0, "quote_volume": 1222.3638, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063720000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2498.1, "quote_volume": 220.34374, "trades": 12, "taker_buy_volume": 233.0, "taker_buy_quote": 20.56192}, {"ts": 1770063780000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 9058.5, "quote_volume": 798.43172, "trades": 11, "taker_buy_volume": 1881.7, "taker_buy_quote": 165.96594}, {"ts": 1770063840000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 841.4, "quote_volume": 74.21148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770063900000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 12933.2, "quote_volume": 1140.70824, "trades": 9, "taker_buy_volume": 1320.1, "taker_buy_quote": 116.43282}, {"ts": 1770063960000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 2896.8, "quote_volume": 255.72426, "trades": 7, "taker_buy_volume": 2265.0, "taker_buy_quote": 199.9995}, {"ts": 1770064020000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 22132.7, "quote_volume": 1954.2528, "trades": 12, "taker_buy_volume": 11285.6, "taker_buy_quote": 996.51848}, {"ts": 1770064080000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 4340.0, "quote_volume": 383.44136, "trades": 11, "taker_buy_volume": 2685.5, "taker_buy_quote": 237.34901}, {"ts": 1770064140000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 969.4, "quote_volume": 85.51306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064200000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 63838.4, "quote_volume": 5624.33777, "trades": 45, "taker_buy_volume": 18154.1, "taker_buy_quote": 1599.37621}, {"ts": 1770064260000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 2737.1, "quote_volume": 241.19846, "trades": 10, "taker_buy_volume": 2102.4, "taker_buy_quote": 185.28139}, {"ts": 1770064320000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 90491.3, "quote_volume": 7973.52906, "trades": 38, "taker_buy_volume": 39027.8, "taker_buy_quote": 3438.37558}, {"ts": 1770064380000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 14717.3, "quote_volume": 1296.51537, "trades": 15, "taker_buy_volume": 12796.1, "taker_buy_quote": 1127.33641}, {"ts": 1770064440000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 20308.8, "quote_volume": 1787.1744, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064500000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 8441.8, "quote_volume": 742.71729, "trades": 21, "taker_buy_volume": 365.5, "taker_buy_quote": 32.164}, {"ts": 1770064560000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 8763.4, "quote_volume": 771.19058, "trades": 12, "taker_buy_volume": 7693.7, "taker_buy_quote": 677.06607}, {"ts": 1770064620000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 2102.4, "quote_volume": 185.03366, "trades": 21, "taker_buy_volume": 705.4, "taker_buy_quote": 62.09766}, {"ts": 1770064680000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 3197.5, "quote_volume": 281.38, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064740000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 30252.7, "quote_volume": 2662.18544, "trades": 20, "taker_buy_volume": 27044.6, "taker_buy_quote": 2379.95811}, {"ts": 1770064800000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 477236.3, "quote_volume": 41992.22628, "trades": 113, "taker_buy_volume": 216727.5, "taker_buy_quote": 19080.75842}, {"ts": 1770064860000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064920000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 18577.9, "quote_volume": 1636.67688, "trades": 29, "taker_buy_volume": 3864.6, "taker_buy_quote": 340.58575}, {"ts": 1770064980000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 30220.8, "quote_volume": 2659.35877, "trades": 18, "taker_buy_volume": 3711.0, "taker_buy_quote": 326.568}, {"ts": 1770065040000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1153.3, "quote_volume": 101.38109, "trades": 3, "taker_buy_volume": 60.2, "taker_buy_quote": 5.2976}, {"ts": 1770065100000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 78256.2, "quote_volume": 6885.77193, "trades": 24, "taker_buy_volume": 36918.1, "taker_buy_quote": 3248.7928}, {"ts": 1770065160000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 7155.8, "quote_volume": 629.7104, "trades": 19, "taker_buy_volume": 6855.3, "taker_buy_quote": 603.2664}, {"ts": 1770065220000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 2170.5, "quote_volume": 190.93072, "trades": 2, "taker_buy_volume": 1437.7, "taker_buy_quote": 126.5176}, {"ts": 1770065280000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 4158.5, "quote_volume": 365.53215, "trades": 24, "taker_buy_volume": 1602.3, "taker_buy_quote": 140.84217}, {"ts": 1770065340000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 23888.5, "quote_volume": 2097.42283, "trades": 16, "taker_buy_volume": 1020.5, "taker_buy_quote": 89.61243}, {"ts": 1770065400000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 26466.6, "quote_volume": 2326.47031, "trades": 27, "taker_buy_volume": 25474.7, "taker_buy_quote": 2239.34558}, {"ts": 1770065460000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 9093.4, "quote_volume": 800.33093, "trades": 17, "taker_buy_volume": 6049.3, "taker_buy_quote": 532.64651}, {"ts": 1770065520000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 44963.9, "quote_volume": 3956.75732, "trades": 24, "taker_buy_volume": 31845.7, "taker_buy_quote": 2802.4216}, {"ts": 1770065580000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 1076.9, "quote_volume": 94.7822, "trades": 7, "taker_buy_volume": 150.0, "taker_buy_quote": 13.215}, {"ts": 1770065640000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 106182.2, "quote_volume": 9343.96046, "trades": 18, "taker_buy_volume": 2163.6, "taker_buy_quote": 190.3968}, {"ts": 1770065700000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 109664.8, "quote_volume": 9642.66067, "trades": 34, "taker_buy_volume": 31127.3, "taker_buy_quote": 2739.2024}, {"ts": 1770065760000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 31415.3, "quote_volume": 2764.61339, "trades": 14, "taker_buy_volume": 30783.5, "taker_buy_quote": 2709.01499}, {"ts": 1770065820000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 5835.9, "quote_volume": 514.11772, "trades": 15, "taker_buy_volume": 3680.2, "taker_buy_quote": 324.23698}, {"ts": 1770065880000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 28658.1, "quote_volume": 2525.1387, "trades": 36, "taker_buy_volume": 16772.1, "taker_buy_quote": 1477.9641}, {"ts": 1770065940000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 119580.4, "quote_volume": 10523.18323, "trades": 46, "taker_buy_volume": 42074.6, "taker_buy_quote": 3702.5648}, {"ts": 1770066000000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 23113.1, "quote_volume": 2034.9073, "trades": 25, "taker_buy_volume": 14654.1, "taker_buy_quote": 1290.43689}, {"ts": 1770066060000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 107045.9, "quote_volume": 9447.84419, "trades": 55, "taker_buy_volume": 40378.9, "taker_buy_quote": 3564.55512}, {"ts": 1770066120000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 13790.0, "quote_volume": 1217.58332, "trades": 21, "taker_buy_volume": 6126.5, "taker_buy_quote": 540.96995}, {"ts": 1770066180000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 49345.4, "quote_volume": 4357.19882, "trades": 43, "taker_buy_volume": 40833.4, "taker_buy_quote": 3605.58922}, {"ts": 1770066240000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 62107.7, "quote_volume": 5484.71087, "trades": 38, "taker_buy_volume": 42655.2, "taker_buy_quote": 3767.11968}, {"ts": 1770066300000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 154074.4, "quote_volume": 13631.56248, "trades": 65, "taker_buy_volume": 130364.5, "taker_buy_quote": 11534.28103}, {"ts": 1770066360000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 26205.1, "quote_volume": 2318.45454, "trades": 31, "taker_buy_volume": 19277.6, "taker_buy_quote": 1706.06354}, {"ts": 1770066420000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 9792.5, "quote_volume": 867.54437, "trades": 15, "taker_buy_volume": 8782.9, "taker_buy_quote": 778.16494}, {"ts": 1770066480000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 5776.2, "quote_volume": 511.68603, "trades": 16, "taker_buy_volume": 1087.3, "taker_buy_quote": 96.33478}, {"ts": 1770066540000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 16374.4, "quote_volume": 1450.77184, "trades": 16, "taker_buy_volume": 1198.0, "taker_buy_quote": 106.1428}, {"ts": 1770066600000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 20247.1, "quote_volume": 1793.80758, "trades": 14, "taker_buy_volume": 9792.1, "taker_buy_quote": 867.58006}, {"ts": 1770066660000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 22235.2, "quote_volume": 1967.8152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066720000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2293.3, "quote_volume": 203.11869, "trades": 9, "taker_buy_volume": 1366.4, "taker_buy_quote": 121.06304}, {"ts": 1770066780000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 9341.6, "quote_volume": 827.66576, "trades": 15, "taker_buy_volume": 3314.5, "taker_buy_quote": 293.6647}, {"ts": 1770066840000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 679.1, "quote_volume": 60.10035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066900000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 11147.2, "quote_volume": 986.5331, "trades": 4, "taker_buy_volume": 59.0, "taker_buy_quote": 5.2274}, {"ts": 1770066960000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 3290.2, "quote_volume": 291.52301, "trades": 18, "taker_buy_volume": 1300.8, "taker_buy_quote": 115.26217}, {"ts": 1770067020000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 20879.1, "quote_volume": 1847.73185, "trades": 20, "taker_buy_volume": 8058.8, "taker_buy_quote": 713.2038}, {"ts": 1770067080000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 14653.8, "quote_volume": 1296.89245, "trades": 14, "taker_buy_volume": 6782.5, "taker_buy_quote": 600.2824}, {"ts": 1770067140000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 991.0, "quote_volume": 87.7035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067200000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 29209.0, "quote_volume": 2584.93178, "trades": 10, "taker_buy_volume": 4502.5, "taker_buy_quote": 398.47125}, {"ts": 1770067260000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 3093.4, "quote_volume": 273.69896, "trades": 26, "taker_buy_volume": 2185.5, "taker_buy_quote": 193.42266}, {"ts": 1770067320000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1687.3, "quote_volume": 149.40505, "trades": 2, "taker_buy_volume": 790.0, "taker_buy_quote": 69.994}, {"ts": 1770067380000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 43907.0, "quote_volume": 3885.74632, "trades": 15, "taker_buy_volume": 442.6, "taker_buy_quote": 39.21436}, {"ts": 1770067440000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 949.1, "quote_volume": 83.90948, "trades": 3, "taker_buy_volume": 90.4, "taker_buy_quote": 8.0004}, {"ts": 1770067500000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 5947.6, "quote_volume": 526.28451, "trades": 3, "taker_buy_volume": 5166.7, "taker_buy_quote": 457.25295}, {"ts": 1770067560000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 58393.0, "quote_volume": 5167.7805, "trades": 34, "taker_buy_volume": 58393.0, "taker_buy_quote": 5167.7805}, {"ts": 1770067620000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 8815.0, "quote_volume": 780.1275, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067680000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 30158.5, "quote_volume": 2667.54115, "trades": 13, "taker_buy_volume": 15297.5, "taker_buy_quote": 1353.82875}, {"ts": 1770067740000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3554.8, "quote_volume": 314.5998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770067800000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 46616.3, "quote_volume": 4130.14277, "trades": 14, "taker_buy_volume": 46002.2, "taker_buy_quote": 4075.79492}, {"ts": 1770067860000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 24187.8, "quote_volume": 2145.38288, "trades": 10, "taker_buy_volume": 23438.0, "taker_buy_quote": 2078.9506}, {"ts": 1770067920000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 242548.2, "quote_volume": 21513.95352, "trades": 17, "taker_buy_volume": 194656.0, "taker_buy_quote": 17265.9872}, {"ts": 1770067980000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 2683.9, "quote_volume": 237.99142, "trades": 6, "taker_buy_volume": 1078.8, "taker_buy_quote": 95.68956}, {"ts": 1770068040000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 56822.4, "quote_volume": 5040.05917, "trades": 19, "taker_buy_volume": 790.6, "taker_buy_quote": 70.12622}, {"ts": 1770068100000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 24803.8, "quote_volume": 2202.48955, "trades": 13, "taker_buy_volume": 23924.9, "taker_buy_quote": 2124.53112}, {"ts": 1770068160000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 3751.3, "quote_volume": 332.75046, "trades": 21, "taker_buy_volume": 1719.1, "taker_buy_quote": 152.49432}, {"ts": 1770068220000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 1013.7, "quote_volume": 89.92646, "trades": 3, "taker_buy_volume": 112.7, "taker_buy_quote": 10.00776}, {"ts": 1770068280000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 28404.2, "quote_volume": 2519.3745, "trades": 18, "taker_buy_volume": 20684.1, "taker_buy_quote": 1834.67967}, {"ts": 1770068340000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 42844.3, "quote_volume": 3804.48017, "trades": 42, "taker_buy_volume": 25362.0, "taker_buy_quote": 2252.1456}, {"ts": 1770068400000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 4022.5, "quote_volume": 357.19575, "trades": 32, "taker_buy_volume": 2444.0, "taker_buy_quote": 217.03621}, {"ts": 1770068460000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2943.6, "quote_volume": 261.15776, "trades": 14, "taker_buy_volume": 247.1, "taker_buy_quote": 21.94248}, {"ts": 1770068520000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 943.9, "quote_volume": 83.72393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068580000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 2011.2, "quote_volume": 178.6047, "trades": 9, "taker_buy_volume": 1401.4, "taker_buy_quote": 124.45446}, {"ts": 1770068640000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 78051.1, "quote_volume": 6923.6269, "trades": 32, "taker_buy_volume": 214.5, "taker_buy_quote": 19.02615}, {"ts": 1770068700000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 8782.1, "quote_volume": 778.86712, "trades": 12, "taker_buy_volume": 7730.6, "taker_buy_quote": 685.70422}, {"ts": 1770068760000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 13669.5, "quote_volume": 1212.5072, "trades": 12, "taker_buy_volume": 225.5, "taker_buy_quote": 20.0244}, {"ts": 1770068820000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 2272.7, "quote_volume": 201.73667, "trades": 2, "taker_buy_volume": 1481.8, "taker_buy_quote": 131.58384}, {"ts": 1770068880000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 177.0, "quote_volume": 15.6999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068940000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 8558.0, "quote_volume": 759.0946, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069000000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 6959.8, "quote_volume": 617.35571, "trades": 46, "taker_buy_volume": 4295.2, "taker_buy_quote": 381.00569}, {"ts": 1770069060000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 4518.1, "quote_volume": 400.67094, "trades": 25, "taker_buy_volume": 1874.0, "taker_buy_quote": 166.2238}, {"ts": 1770069120000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 4146.4, "quote_volume": 368.13284, "trades": 16, "taker_buy_volume": 2357.6, "taker_buy_quote": 209.37628}, {"ts": 1770069180000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 96159.3, "quote_volume": 8548.48366, "trades": 36, "taker_buy_volume": 63202.6, "taker_buy_quote": 5618.71114}, {"ts": 1770069240000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 3633.0, "quote_volume": 322.589, "trades": 14, "taker_buy_volume": 2358.3, "taker_buy_quote": 209.41704}, {"ts": 1770069300000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 14364.3, "quote_volume": 1275.66122, "trades": 16, "taker_buy_volume": 1640.8, "taker_buy_quote": 145.81442}, {"ts": 1770069360000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 9710.7, "quote_volume": 862.2217, "trades": 6, "taker_buy_volume": 8826.1, "taker_buy_quote": 783.75768}, {"ts": 1770069420000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 15436.8, "quote_volume": 1370.72754, "trades": 5, "taker_buy_volume": 14833.8, "taker_buy_quote": 1317.24144}, {"ts": 1770069480000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 10493.3, "quote_volume": 931.73411, "trades": 8, "taker_buy_volume": 9784.0, "taker_buy_quote": 868.8192}, {"ts": 1770069540000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 14883.2, "quote_volume": 1321.05754, "trades": 5, "taker_buy_volume": 9177.0, "taker_buy_quote": 814.9176}, {"ts": 1770069600000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 19722.6, "quote_volume": 1752.33162, "trades": 17, "taker_buy_volume": 18667.8, "taker_buy_quote": 1658.68692}, {"ts": 1770069660000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 26810.1, "quote_volume": 2381.7674, "trades": 19, "taker_buy_volume": 25930.7, "taker_buy_quote": 2303.67668}, {"ts": 1770069720000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 9399.5, "quote_volume": 835.54916, "trades": 6, "taker_buy_volume": 8735.6, "taker_buy_quote": 776.59484}, {"ts": 1770069780000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 9936.2, "quote_volume": 883.24331, "trades": 4, "taker_buy_volume": 9087.5, "taker_buy_quote": 807.87875}, {"ts": 1770069840000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 67657.3, "quote_volume": 6016.03502, "trades": 15, "taker_buy_volume": 67031.5, "taker_buy_quote": 5960.4014}, {"ts": 1770069900000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 6215.6, "quote_volume": 553.123, "trades": 4, "taker_buy_volume": 5561.6, "taker_buy_quote": 494.9824}, {"ts": 1770069960000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 390511.7, "quote_volume": 34771.6146, "trades": 78, "taker_buy_volume": 375737.1, "taker_buy_quote": 33455.19774}, {"ts": 1770070020000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 20628.1, "quote_volume": 1837.95746, "trades": 29, "taker_buy_volume": 18555.6, "taker_buy_quote": 1653.30396}, {"ts": 1770070080000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1968.3, "quote_volume": 175.25114, "trades": 13, "taker_buy_volume": 123.6, "taker_buy_quote": 11.01276}, {"ts": 1770070140000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 616.0, "quote_volume": 54.824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070200000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 995.1, "quote_volume": 88.5639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070260000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 799.6, "quote_volume": 71.23314, "trades": 14, "taker_buy_volume": 687.4, "taker_buy_quote": 61.24734}, {"ts": 1770070320000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 678.5, "quote_volume": 60.45435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070380000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 5112.4, "quote_volume": 455.65755, "trades": 23, "taker_buy_volume": 2904.3, "taker_buy_quote": 258.91584}, {"ts": 1770070440000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 24989.0, "quote_volume": 2226.9903, "trades": 12, "taker_buy_volume": 4925.9, "taker_buy_quote": 439.36809}, {"ts": 1770070500000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 61894.5, "quote_volume": 5508.65769, "trades": 21, "taker_buy_volume": 471.9, "taker_buy_quote": 42.04629}, {"ts": 1770070560000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 27386.5, "quote_volume": 2434.65985, "trades": 11, "taker_buy_volume": 1337.6, "taker_buy_quote": 118.91264}, {"ts": 1770070620000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 88915.5, "quote_volume": 7895.60877, "trades": 30, "taker_buy_volume": 42378.7, "taker_buy_quote": 3763.22856}, {"ts": 1770070680000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1278.6, "quote_volume": 113.53968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070740000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 19850.3, "quote_volume": 1762.64525, "trades": 13, "taker_buy_volume": 789.0, "taker_buy_quote": 70.0632}, {"ts": 1770070800000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 45022.8, "quote_volume": 4005.71904, "trades": 31, "taker_buy_volume": 21266.4, "taker_buy_quote": 1891.46013}, {"ts": 1770070860000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 726.4, "quote_volume": 64.57696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070920000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 1162.1, "quote_volume": 103.34218, "trades": 6, "taker_buy_volume": 314.9, "taker_buy_quote": 28.0261}, {"ts": 1770070980000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 14514.2, "quote_volume": 1290.30449, "trades": 12, "taker_buy_volume": 178.2, "taker_buy_quote": 15.84198}, {"ts": 1770071040000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 882.5, "quote_volume": 78.45425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071100000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 793.1, "quote_volume": 70.51409, "trades": 5, "taker_buy_volume": 75.0, "taker_buy_quote": 6.675}, {"ts": 1770071160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 1139.1, "quote_volume": 101.26599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071220000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 6640.1, "quote_volume": 590.89076, "trades": 7, "taker_buy_volume": 5858.7, "taker_buy_quote": 521.4243}, {"ts": 1770071280000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 865.2, "quote_volume": 76.91628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 841.7, "quote_volume": 74.82713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071400000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 776.3, "quote_volume": 69.02028, "trades": 2, "taker_buy_volume": 72.1, "taker_buy_quote": 6.4169}, {"ts": 1770071460000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 14734.7, "quote_volume": 1311.49412, "trades": 10, "taker_buy_volume": 14122.4, "taker_buy_quote": 1256.99942}, {"ts": 1770071520000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1031.8, "quote_volume": 91.85042, "trades": 3, "taker_buy_volume": 202.2, "taker_buy_quote": 18.01602}, {"ts": 1770071580000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 7899.3, "quote_volume": 703.80743, "trades": 10, "taker_buy_volume": 6817.8, "taker_buy_quote": 607.46598}, {"ts": 1770071640000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 9335.9, "quote_volume": 832.75215, "trades": 9, "taker_buy_volume": 9234.6, "taker_buy_quote": 823.72632}, {"ts": 1770071700000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 841.5, "quote_volume": 74.97765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071760000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 37542.9, "quote_volume": 3345.05779, "trades": 12, "taker_buy_volume": 56.0, "taker_buy_quote": 4.9952}, {"ts": 1770071820000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 1247.3, "quote_volume": 111.03775, "trades": 3, "taker_buy_volume": 280.5, "taker_buy_quote": 24.99255}, {"ts": 1770071880000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 833.5, "quote_volume": 74.19161, "trades": 3, "taker_buy_volume": 101.1, "taker_buy_quote": 9.00801}, {"ts": 1770071940000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 676.4, "quote_volume": 60.1996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072000000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 14022.2, "quote_volume": 1249.54652, "trades": 19, "taker_buy_volume": 13163.0, "taker_buy_quote": 1173.0599}, {"ts": 1770072060000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 5208.2, "quote_volume": 463.98616, "trades": 15, "taker_buy_volume": 4563.6, "taker_buy_quote": 406.61676}, {"ts": 1770072120000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 920.0, "quote_volume": 81.89782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072180000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 30309.6, "quote_volume": 2699.8467, "trades": 25, "taker_buy_volume": 13391.9, "taker_buy_quote": 1194.1714}, {"ts": 1770072240000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 3899.6, "quote_volume": 347.4521, "trades": 9, "taker_buy_volume": 157.0, "taker_buy_quote": 14.0044}, {"ts": 1770072300000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2993.9, "quote_volume": 266.5572, "trades": 10, "taker_buy_volume": 1001.0, "taker_buy_quote": 89.1891}, {"ts": 1770072360000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 808.2, "quote_volume": 71.9298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072420000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 3268.6, "quote_volume": 290.96657, "trades": 5, "taker_buy_volume": 611.7, "taker_buy_quote": 54.50247}, {"ts": 1770072480000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 729.2, "quote_volume": 64.8988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072540000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 878.6, "quote_volume": 78.1954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072600000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 624.3, "quote_volume": 55.5627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072660000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 726.5, "quote_volume": 64.6585, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072720000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 815.4, "quote_volume": 72.5706, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072780000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 622.5, "quote_volume": 55.34025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 3621.6, "quote_volume": 322.23253, "trades": 12, "taker_buy_volume": 2498.0, "taker_buy_quote": 222.322}, {"ts": 1770072900000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 25370.9, "quote_volume": 2257.94678, "trades": 14, "taker_buy_volume": 17142.8, "taker_buy_quote": 1525.7092}, {"ts": 1770072960000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073020000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 42046.9, "quote_volume": 3737.93591, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073080000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 19335.4, "quote_volume": 1718.7238, "trades": 21, "taker_buy_volume": 18633.1, "taker_buy_quote": 1656.35956}, {"ts": 1770073140000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1283.3, "quote_volume": 114.0359, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073200000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 10794.2, "quote_volume": 959.61562, "trades": 14, "taker_buy_volume": 10615.7, "taker_buy_quote": 943.74697}, {"ts": 1770073260000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 983.2, "quote_volume": 87.32837, "trades": 5, "taker_buy_volume": 202.1, "taker_buy_quote": 17.96669}, {"ts": 1770073320000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 775.7, "quote_volume": 68.88216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073380000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3940.8, "quote_volume": 349.94304, "trades": 17, "taker_buy_volume": 1321.7, "taker_buy_quote": 117.36696}, {"ts": 1770073440000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 5752.2, "quote_volume": 510.79536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073500000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 3589.3, "quote_volume": 318.72984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073560000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 886.4, "quote_volume": 78.72471, "trades": 5, "taker_buy_volume": 123.9, "taker_buy_quote": 11.01471}, {"ts": 1770073620000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 1345.4, "quote_volume": 119.49292, "trades": 5, "taker_buy_volume": 214.0, "taker_buy_quote": 19.0246}, {"ts": 1770073680000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1006.3, "quote_volume": 89.35944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073740000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 2510.2, "quote_volume": 223.074, "trades": 9, "taker_buy_volume": 1682.4, "taker_buy_quote": 149.56536}, {"ts": 1770073800000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 3439.5, "quote_volume": 305.65257, "trades": 4, "taker_buy_volume": 2249.7, "taker_buy_quote": 199.99833}, {"ts": 1770073860000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 27981.3, "quote_volume": 2487.57576, "trades": 12, "taker_buy_volume": 27155.7, "taker_buy_quote": 2414.17992}, {"ts": 1770073920000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 46287.7, "quote_volume": 4114.96965, "trades": 21, "taker_buy_volume": 15768.5, "taker_buy_quote": 1401.81965}, {"ts": 1770073980000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 4167.4, "quote_volume": 370.41033, "trades": 8, "taker_buy_volume": 2373.6, "taker_buy_quote": 211.01304}, {"ts": 1770074040000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 29772.1, "quote_volume": 2643.76248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074100000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 1057.3, "quote_volume": 93.88824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074160000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 4932.5, "quote_volume": 438.006, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074220000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 66005.7, "quote_volume": 5861.20824, "trades": 22, "taker_buy_volume": 42307.5, "taker_buy_quote": 3756.906}, {"ts": 1770074280000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 22328.6, "quote_volume": 1982.77968, "trades": 9, "taker_buy_volume": 21632.2, "taker_buy_quote": 1920.93936}, {"ts": 1770074340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 392.6, "quote_volume": 34.90214, "trades": 1, "taker_buy_volume": 392.6, "taker_buy_quote": 34.90214}, {"ts": 1770074400000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 1264.2, "quote_volume": 112.27206, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 9.8679}, {"ts": 1770074460000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 12902.3, "quote_volume": 1145.65724, "trades": 12, "taker_buy_volume": 1886.5, "taker_buy_quote": 167.5212}, {"ts": 1770074520000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 13290.2, "quote_volume": 1180.09049, "trades": 3, "taker_buy_volume": 12497.5, "taker_buy_quote": 1109.778}, {"ts": 1770074580000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 750.5, "quote_volume": 66.56935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074640000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 779.5, "quote_volume": 69.14728, "trades": 2, "taker_buy_volume": 56.3, "taker_buy_quote": 4.99944}, {"ts": 1770074700000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 30919.6, "quote_volume": 2742.56852, "trades": 10, "taker_buy_volume": 101.6, "taker_buy_quote": 9.01192}, {"ts": 1770074760000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 964.7, "quote_volume": 85.47242, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074820000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 878.6, "quote_volume": 77.84396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074880000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 3542.9, "quote_volume": 314.08971, "trades": 3, "taker_buy_volume": 1887.7, "taker_buy_quote": 167.43899}, {"ts": 1770074940000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 2295.2, "quote_volume": 203.50472, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 133.05}, {"ts": 1770075000000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 4983.2, "quote_volume": 441.51152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075060000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 1679.6, "quote_volume": 148.89936, "trades": 2, "taker_buy_volume": 868.0, "taker_buy_quote": 76.9916}, {"ts": 1770075120000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 693.9, "quote_volume": 61.47954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075180000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 9084.7, "quote_volume": 804.92682, "trades": 8, "taker_buy_volume": 224.0, "taker_buy_quote": 19.8688}, {"ts": 1770075240000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 57332.8, "quote_volume": 5085.43965, "trades": 18, "taker_buy_volume": 56597.7, "taker_buy_quote": 5020.23628}, {"ts": 1770075300000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1269.8, "quote_volume": 112.66416, "trades": 5, "taker_buy_volume": 329.0, "taker_buy_quote": 29.2152}, {"ts": 1770075360000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 67868.3, "quote_volume": 6026.57543, "trades": 30, "taker_buy_volume": 56670.7, "taker_buy_quote": 5032.35816}, {"ts": 1770075420000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 14713.6, "quote_volume": 1305.09632, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075480000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 83375.6, "quote_volume": 7409.19148, "trades": 12, "taker_buy_volume": 82486.5, "taker_buy_quote": 7330.2394}, {"ts": 1770075540000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 30909.1, "quote_volume": 2744.66789, "trades": 12, "taker_buy_volume": 4533.6, "taker_buy_quote": 402.58368}, {"ts": 1770075600000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 13210.6, "quote_volume": 1172.34329, "trades": 8, "taker_buy_volume": 5630.7, "taker_buy_quote": 500.00616}, {"ts": 1770075660000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 7708.7, "quote_volume": 683.76169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075720000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 9159.9, "quote_volume": 812.47329, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075780000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 18810.4, "quote_volume": 1668.40819, "trades": 16, "taker_buy_volume": 9543.6, "taker_buy_quote": 846.51732}, {"ts": 1770075840000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 7896.1, "quote_volume": 700.39647, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 11.0112}, {"ts": 1770075900000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 13480.6, "quote_volume": 1196.31271, "trades": 5, "taker_buy_volume": 5834.9, "taker_buy_quote": 518.13912}, {"ts": 1770075960000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 47005.8, "quote_volume": 4168.73064, "trades": 11, "taker_buy_volume": 312.0, "taker_buy_quote": 27.69657}, {"ts": 1770076020000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 64976.7, "quote_volume": 5763.35847, "trades": 20, "taker_buy_volume": 57091.8, "taker_buy_quote": 5064.04266}, {"ts": 1770076080000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 48727.2, "quote_volume": 4322.10264, "trades": 13, "taker_buy_volume": 4723.9, "taker_buy_quote": 419.00993}, {"ts": 1770076140000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 68640.8, "quote_volume": 6081.65121, "trades": 12, "taker_buy_volume": 763.3, "taker_buy_quote": 67.70471}, {"ts": 1770076200000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 31808.5, "quote_volume": 2817.43566, "trades": 16, "taker_buy_volume": 4795.3, "taker_buy_quote": 424.86358}, {"ts": 1770076260000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 868.9, "quote_volume": 76.90895, "trades": 3, "taker_buy_volume": 113.0, "taker_buy_quote": 10.0118}, {"ts": 1770076320000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 7816.4, "quote_volume": 691.76156, "trades": 7, "taker_buy_volume": 101.6, "taker_buy_quote": 9.00176}, {"ts": 1770076380000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 60907.3, "quote_volume": 5399.01548, "trades": 22, "taker_buy_volume": 53085.2, "taker_buy_quote": 4706.75963}, {"ts": 1770076440000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 53182.3, "quote_volume": 4711.17863, "trades": 17, "taker_buy_volume": 4588.0, "taker_buy_quote": 406.50696}, {"ts": 1770076500000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 8194.6, "quote_volume": 725.25374, "trades": 7, "taker_buy_volume": 316.4, "taker_buy_quote": 28.03304}, {"ts": 1770076560000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 243890.5, "quote_volume": 21585.26669, "trades": 126, "taker_buy_volume": 48498.0, "taker_buy_quote": 4293.03044}, {"ts": 1770076620000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 13461.3, "quote_volume": 1191.32505, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076680000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 8316.8, "quote_volume": 736.09386, "trades": 5, "taker_buy_volume": 570.6, "taker_buy_quote": 50.55516}, {"ts": 1770076740000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 72714.2, "quote_volume": 6442.53783, "trades": 39, "taker_buy_volume": 71962.4, "taker_buy_quote": 6375.92835}, {"ts": 1770076800000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 86076.3, "quote_volume": 7634.28241, "trades": 26, "taker_buy_volume": 41545.8, "taker_buy_quote": 3685.12065}, {"ts": 1770076860000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 132106.1, "quote_volume": 11717.05794, "trades": 33, "taker_buy_volume": 86257.9, "taker_buy_quote": 7651.09168}, {"ts": 1770076920000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 8218.8, "quote_volume": 728.21616, "trades": 6, "taker_buy_volume": 304.8, "taker_buy_quote": 27.03576}, {"ts": 1770076980000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 8071.5, "quote_volume": 715.14628, "trades": 5, "taker_buy_volume": 113.8, "taker_buy_quote": 10.09406}, {"ts": 1770077040000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 55851.2, "quote_volume": 4947.71257, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077100000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 52937.3, "quote_volume": 4684.95105, "trades": 21, "taker_buy_volume": 1900.0, "taker_buy_quote": 168.15}, {"ts": 1770077160000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 7855.1, "quote_volume": 694.40328, "trades": 6, "taker_buy_volume": 124.4, "taker_buy_quote": 11.0094}, {"ts": 1770077220000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 35543.6, "quote_volume": 3141.57232, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077280000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 59048.0, "quote_volume": 5213.9384, "trades": 32, "taker_buy_volume": 25807.8, "taker_buy_quote": 2278.82874}, {"ts": 1770077340000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 81781.4, "quote_volume": 7213.11948, "trades": 30, "taker_buy_volume": 42384.5, "taker_buy_quote": 3738.3129}, {"ts": 1770077400000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 2657.8, "quote_volume": 234.54254, "trades": 8, "taker_buy_volume": 1245.8, "taker_buy_quote": 110.00414}, {"ts": 1770077460000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 801.1, "quote_volume": 70.65702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077520000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 238586.3, "quote_volume": 21043.31166, "trades": 64, "taker_buy_volume": 184939.6, "taker_buy_quote": 16311.67272}, {"ts": 1770077580000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 1347.3, "quote_volume": 118.86823, "trades": 8, "taker_buy_volume": 363.7, "taker_buy_quote": 32.11471}, {"ts": 1770077640000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 7064.2, "quote_volume": 624.03666, "trades": 18, "taker_buy_volume": 6271.4, "taker_buy_quote": 554.03242}, {"ts": 1770077700000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 16927.8, "quote_volume": 1495.35263, "trades": 14, "taker_buy_volume": 227.3, "taker_buy_quote": 20.09332}, {"ts": 1770077760000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 19089.9, "quote_volume": 1688.3203, "trades": 25, "taker_buy_volume": 16548.7, "taker_buy_quote": 1463.50173}, {"ts": 1770077820000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 6451.5, "quote_volume": 570.88016, "trades": 21, "taker_buy_volume": 4375.1, "taker_buy_quote": 387.20652}, {"ts": 1770077880000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 12039.4, "quote_volume": 1066.58739, "trades": 14, "taker_buy_volume": 11004.9, "taker_buy_quote": 975.03414}, {"ts": 1770077940000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1070.4, "quote_volume": 94.73944, "trades": 3, "taker_buy_volume": 90.4, "taker_buy_quote": 8.00944}, {"ts": 1770078000000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1125.7, "quote_volume": 99.62445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078060000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0888, "volume": 23894.1, "quote_volume": 2119.83503, "trades": 18, "taker_buy_volume": 22986.7, "taker_buy_quote": 2039.42924}, {"ts": 1770078120000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 19404.5, "quote_volume": 1721.50009, "trades": 17, "taker_buy_volume": 6141.2, "taker_buy_quote": 545.04538}, {"ts": 1770078180000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 28327.4, "quote_volume": 2509.94056, "trades": 26, "taker_buy_volume": 9318.4, "taker_buy_quote": 825.61024}, {"ts": 1770078240000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 626.3, "quote_volume": 55.49018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770078300000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 20050.2, "quote_volume": 1776.36393, "trades": 17, "taker_buy_volume": 16954.3, "taker_buy_quote": 1502.15098}, {"ts": 1770078360000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 23428.4, "quote_volume": 2077.98991, "trades": 14, "taker_buy_volume": 22703.1, "taker_buy_quote": 2013.6558}, {"ts": 1770078420000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 467.3, "quote_volume": 41.46868, "trades": 4, "taker_buy_volume": 191.7, "taker_buy_quote": 17.02296}, {"ts": 1770078480000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 17457.7, "quote_volume": 1550.92759, "trades": 16, "taker_buy_volume": 17278.9, "taker_buy_quote": 1535.05015}, {"ts": 1770078540000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 1380.0, "quote_volume": 122.59883, "trades": 3, "taker_buy_volume": 548.3, "taker_buy_quote": 48.74387}, {"ts": 1770078600000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 56076.4, "quote_volume": 4979.72247, "trades": 40, "taker_buy_volume": 30557.6, "taker_buy_quote": 2715.99511}, {"ts": 1770078660000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 98031.7, "quote_volume": 8714.99676, "trades": 21, "taker_buy_volume": 72422.0, "taker_buy_quote": 6438.3158}, {"ts": 1770078720000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 1689.4, "quote_volume": 150.09867, "trades": 4, "taker_buy_volume": 799.5, "taker_buy_quote": 71.07555}, {"ts": 1770078780000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 35954.0, "quote_volume": 3189.28664, "trades": 22, "taker_buy_volume": 21457.1, "taker_buy_quote": 1903.24477}, {"ts": 1770078840000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 25365.7, "quote_volume": 2249.87365, "trades": 15, "taker_buy_volume": 1335.1, "taker_buy_quote": 118.43464}, {"ts": 1770078900000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 21346.1, "quote_volume": 1891.27575, "trades": 21, "taker_buy_volume": 112.9, "taker_buy_quote": 10.01423}, {"ts": 1770078960000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 32220.8, "quote_volume": 2857.91189, "trades": 27, "taker_buy_volume": 26839.7, "taker_buy_quote": 2380.68139}, {"ts": 1770079020000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 1698.4, "quote_volume": 150.65937, "trades": 11, "taker_buy_volume": 112.9, "taker_buy_quote": 10.02552}, {"ts": 1770079080000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 39650.8, "quote_volume": 3517.03612, "trades": 33, "taker_buy_volume": 33610.2, "taker_buy_quote": 2981.2349}, {"ts": 1770079140000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 20450.8, "quote_volume": 1813.90185, "trades": 20, "taker_buy_volume": 11325.4, "taker_buy_quote": 1004.56298}, {"ts": 1770079200000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 989.1, "quote_volume": 87.73317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079260000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1825.1, "quote_volume": 161.82366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079320000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 621.2, "quote_volume": 55.03832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079380000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 48329.8, "quote_volume": 4286.85326, "trades": 24, "taker_buy_volume": 32037.5, "taker_buy_quote": 2841.72625}, {"ts": 1770079440000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 30218.2, "quote_volume": 2680.19048, "trades": 19, "taker_buy_volume": 27416.4, "taker_buy_quote": 2431.84484}, {"ts": 1770079500000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 29493.7, "quote_volume": 2616.09119, "trades": 16, "taker_buy_volume": 178.8, "taker_buy_quote": 15.85956}, {"ts": 1770079560000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 787.7, "quote_volume": 69.86899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079620000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 897.0, "quote_volume": 79.5639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079680000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 17151.8, "quote_volume": 1522.18483, "trades": 19, "taker_buy_volume": 12438.5, "taker_buy_quote": 1104.11512}, {"ts": 1770079740000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 2545.9, "quote_volume": 225.82133, "trades": 12, "taker_buy_volume": 1467.1, "taker_buy_quote": 130.13177}, {"ts": 1770079800000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 4962.7, "quote_volume": 439.70425, "trades": 4, "taker_buy_volume": 90.3, "taker_buy_quote": 8.00961}, {"ts": 1770079860000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 8757.9, "quote_volume": 776.75456, "trades": 10, "taker_buy_volume": 8046.2, "taker_buy_quote": 713.69794}, {"ts": 1770079920000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 4183.8, "quote_volume": 371.0262, "trades": 12, "taker_buy_volume": 2181.5, "taker_buy_quote": 193.49905}, {"ts": 1770079980000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 3193.4, "quote_volume": 283.26361, "trades": 12, "taker_buy_volume": 209.5, "taker_buy_quote": 18.59168}, {"ts": 1770080040000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 1219.4, "quote_volume": 108.16078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080100000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 1119.6, "quote_volume": 99.32128, "trades": 4, "taker_buy_volume": 127.6, "taker_buy_quote": 11.33088}, {"ts": 1770080160000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 2998.8, "quote_volume": 266.19929, "trades": 15, "taker_buy_volume": 1819.0, "taker_buy_quote": 161.5272}, {"ts": 1770080220000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 215279.8, "quote_volume": 19138.57092, "trades": 33, "taker_buy_volume": 209125.9, "taker_buy_quote": 18591.48921}, {"ts": 1770080280000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 53525.6, "quote_volume": 4763.69082, "trades": 19, "taker_buy_volume": 2649.8, "taker_buy_quote": 235.8322}, {"ts": 1770080340000, "open": 0.089, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 188728.1, "quote_volume": 16791.50075, "trades": 29, "taker_buy_volume": 76.8, "taker_buy_quote": 6.84288}, {"ts": 1770080400000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 103092.7, "quote_volume": 9164.87663, "trades": 26, "taker_buy_volume": 69517.4, "taker_buy_quote": 6180.09686}, {"ts": 1770080460000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 65345.1, "quote_volume": 5809.09296, "trades": 31, "taker_buy_volume": 56651.3, "taker_buy_quote": 5036.30057}, {"ts": 1770080520000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 2177.6, "quote_volume": 193.81672, "trades": 14, "taker_buy_volume": 1367.9, "taker_buy_quote": 121.75342}, {"ts": 1770080580000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.0889, "volume": 48508.7, "quote_volume": 4314.31977, "trades": 29, "taker_buy_volume": 3519.9, "taker_buy_quote": 313.11683}, {"ts": 1770080640000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 96170.6, "quote_volume": 8549.49674, "trades": 27, "taker_buy_volume": 90893.3, "taker_buy_quote": 8080.41437}, {"ts": 1770080700000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 821.4, "quote_volume": 73.02246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080760000, "open": 0.0889, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 43582.5, "quote_volume": 3874.39389, "trades": 34, "taker_buy_volume": 34605.1, "taker_buy_quote": 3076.39339}, {"ts": 1770080820000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 99684.2, "quote_volume": 8852.86925, "trades": 44, "taker_buy_volume": 10211.3, "taker_buy_quote": 906.76344}, {"ts": 1770080880000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 70899.9, "quote_volume": 6277.38553, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080940000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 1234.5, "quote_volume": 109.25325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081000000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 30589.8, "quote_volume": 2711.4857, "trades": 25, "taker_buy_volume": 28309.2, "taker_buy_quote": 2509.30427}, {"ts": 1770081060000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 27129.8, "quote_volume": 2403.65143, "trades": 11, "taker_buy_volume": 113.8, "taker_buy_quote": 10.09406}, {"ts": 1770081120000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 101.7, "quote_volume": 9.01062, "trades": 1, "taker_buy_volume": 101.7, "taker_buy_quote": 9.01062}, {"ts": 1770081180000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 8327.4, "quote_volume": 737.73853, "trades": 23, "taker_buy_volume": 7038.0, "taker_buy_quote": 623.5668}, {"ts": 1770081240000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1331.7, "quote_volume": 117.87579, "trades": 6, "taker_buy_volume": 203.4, "taker_buy_quote": 18.02124}, {"ts": 1770081300000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 56716.7, "quote_volume": 5025.0188, "trades": 20, "taker_buy_volume": 55807.0, "taker_buy_quote": 4944.5002}, {"ts": 1770081360000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 11128.4, "quote_volume": 985.20503, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 79.74}, {"ts": 1770081420000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1126.4, "quote_volume": 99.60427, "trades": 7, "taker_buy_volume": 305.1, "taker_buy_quote": 27.00135}, {"ts": 1770081480000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 3130.8, "quote_volume": 276.70697, "trades": 16, "taker_buy_volume": 580.5, "taker_buy_quote": 51.32864}, {"ts": 1770081540000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 4526.7, "quote_volume": 399.92746, "trades": 21, "taker_buy_volume": 237.7, "taker_buy_quote": 21.02399}, {"ts": 1770081600000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 65968.1, "quote_volume": 5824.89693, "trades": 15, "taker_buy_volume": 56107.5, "taker_buy_quote": 4954.29225}, {"ts": 1770081660000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 18881.2, "quote_volume": 1668.90412, "trades": 24, "taker_buy_volume": 3383.0, "taker_buy_quote": 299.06851}, {"ts": 1770081720000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 5855.1, "quote_volume": 518.26164, "trades": 21, "taker_buy_volume": 5202.7, "taker_buy_quote": 460.58948}, {"ts": 1770081780000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 2642.5, "quote_volume": 234.12432, "trades": 13, "taker_buy_volume": 1331.3, "taker_buy_quote": 117.96329}, {"ts": 1770081840000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 5117.7, "quote_volume": 453.41693, "trades": 14, "taker_buy_volume": 1340.0, "taker_buy_quote": 118.73416}, {"ts": 1770081900000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 3647.1, "quote_volume": 322.6906, "trades": 18, "taker_buy_volume": 1198.7, "taker_buy_quote": 106.08495}, {"ts": 1770081960000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 18944.3, "quote_volume": 1676.57055, "trades": 20, "taker_buy_volume": 2338.0, "taker_buy_quote": 206.913}, {"ts": 1770082020000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 9088.7, "quote_volume": 805.25882, "trades": 10, "taker_buy_volume": 6838.0, "taker_buy_quote": 605.8468}, {"ts": 1770082080000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 20600.5, "quote_volume": 1825.12269, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082140000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 25176.5, "quote_volume": 2230.57765, "trades": 15, "taker_buy_volume": 23375.7, "taker_buy_quote": 2071.08702}, {"ts": 1770082200000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 10584.9, "quote_volume": 937.75702, "trades": 12, "taker_buy_volume": 9933.7, "taker_buy_quote": 880.12582}, {"ts": 1770082260000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 84904.7, "quote_volume": 7513.79156, "trades": 24, "taker_buy_volume": 119.4, "taker_buy_quote": 10.5669}, {"ts": 1770082320000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 30028.3, "quote_volume": 2658.0636, "trades": 19, "taker_buy_volume": 26373.6, "taker_buy_quote": 2334.68423}, {"ts": 1770082380000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 5069.7, "quote_volume": 448.59233, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082440000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 3139.5, "quote_volume": 277.84575, "trades": 10, "taker_buy_volume": 348.6, "taker_buy_quote": 30.8511}, {"ts": 1770082500000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 6513.9, "quote_volume": 576.39373, "trades": 4, "taker_buy_volume": 5649.7, "taker_buy_quote": 499.99845}, {"ts": 1770082560000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 23871.0, "quote_volume": 2110.21659, "trades": 27, "taker_buy_volume": 381.3, "taker_buy_quote": 33.72711}, {"ts": 1770082620000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1169.3, "quote_volume": 103.36612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082680000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 31104.9, "quote_volume": 2752.72152, "trades": 8, "taker_buy_volume": 30483.6, "taker_buy_quote": 2697.7986}, {"ts": 1770082740000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1997.6, "quote_volume": 176.70772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082800000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 5589.7, "quote_volume": 495.05235, "trades": 9, "taker_buy_volume": 4718.2, "taker_buy_quote": 417.9246}, {"ts": 1770082860000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 9319.1, "quote_volume": 824.74035, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082920000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2415.8, "quote_volume": 213.55672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082980000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 876.4, "quote_volume": 77.47376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083040000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 7498.9, "quote_volume": 663.56555, "trades": 12, "taker_buy_volume": 5608.3, "taker_buy_quote": 496.33455}, {"ts": 1770083100000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 1019.7, "quote_volume": 90.25473, "trades": 3, "taker_buy_volume": 112.8, "taker_buy_quote": 9.99408}, {"ts": 1770083160000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 28030.0, "quote_volume": 2480.655, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083220000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 47007.2, "quote_volume": 4160.04829, "trades": 23, "taker_buy_volume": 26792.6, "taker_buy_quote": 2371.1451}, {"ts": 1770083280000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 56222.6, "quote_volume": 4979.50387, "trades": 25, "taker_buy_volume": 38037.7, "taker_buy_quote": 3370.14022}, {"ts": 1770083340000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 25795.2, "quote_volume": 2280.52347, "trades": 18, "taker_buy_volume": 1079.1, "taker_buy_quote": 95.50035}, {"ts": 1770083400000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 24998.9, "quote_volume": 2212.32833, "trades": 10, "taker_buy_volume": 24255.7, "taker_buy_quote": 2146.62945}, {"ts": 1770083460000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 11735.4, "quote_volume": 1038.90779, "trades": 17, "taker_buy_volume": 9655.2, "taker_buy_quote": 854.68484}, {"ts": 1770083520000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 640.7, "quote_volume": 56.76602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083580000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 38776.9, "quote_volume": 3439.52602, "trades": 14, "taker_buy_volume": 38132.3, "taker_buy_quote": 3382.35}, {"ts": 1770083640000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 118543.8, "quote_volume": 10514.76219, "trades": 14, "taker_buy_volume": 315.6, "taker_buy_quote": 28.00274}, {"ts": 1770083700000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 1196.5, "quote_volume": 106.03311, "trades": 5, "taker_buy_volume": 232.1, "taker_buy_quote": 20.58727}, {"ts": 1770083760000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 885.6, "quote_volume": 78.46416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083820000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770083880000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 11104.3, "quote_volume": 984.76146, "trades": 9, "taker_buy_volume": 9204.8, "taker_buy_quote": 816.46576}, {"ts": 1770083940000, "open": 0.0887, "high": 0.0887, "low": 0.0887, "close": 0.0887, "volume": 873.4, "quote_volume": 77.47058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084000000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 7965.4, "quote_volume": 706.54787, "trades": 8, "taker_buy_volume": 360.8, "taker_buy_quote": 32.01985}, {"ts": 1770084060000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 26963.8, "quote_volume": 2389.01336, "trades": 30, "taker_buy_volume": 22432.5, "taker_buy_quote": 1987.54018}, {"ts": 1770084120000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 24441.8, "quote_volume": 2165.54348, "trades": 10, "taker_buy_volume": 136.3, "taker_buy_quote": 12.07618}, {"ts": 1770084180000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 777.5, "quote_volume": 68.81472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084240000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 3034.7, "quote_volume": 268.48241, "trades": 17, "taker_buy_volume": 531.6, "taker_buy_quote": 47.0466}, {"ts": 1770084300000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 45591.4, "quote_volume": 4030.21731, "trades": 27, "taker_buy_volume": 42869.6, "taker_buy_quote": 3789.67264}, {"ts": 1770084360000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 1083.2, "quote_volume": 95.77524, "trades": 6, "taker_buy_volume": 203.6, "taker_buy_quote": 18.0186}, {"ts": 1770084420000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 2392.9, "quote_volume": 211.53236, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770084480000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 72976.5, "quote_volume": 6451.1226, "trades": 21, "taker_buy_volume": 62800.2, "taker_buy_quote": 5551.53768}, {"ts": 1770084540000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 97694.1, "quote_volume": 8645.85983, "trades": 22, "taker_buy_volume": 90942.2, "taker_buy_quote": 8048.39713}, {"ts": 1770084600000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 429882.5, "quote_volume": 38039.42262, "trades": 107, "taker_buy_volume": 250682.4, "taker_buy_quote": 22185.40257}, {"ts": 1770084660000, "open": 0.0884, "high": 0.0884, "low": 0.088, "close": 0.0881, "volume": 241941.7, "quote_volume": 21337.05355, "trades": 98, "taker_buy_volume": 114364.6, "taker_buy_quote": 10084.99291}, {"ts": 1770084720000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 25845.0, "quote_volume": 2276.9445, "trades": 14, "taker_buy_volume": 210.9, "taker_buy_quote": 18.58029}, {"ts": 1770084780000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 19652.6, "quote_volume": 1733.28449, "trades": 25, "taker_buy_volume": 6316.3, "taker_buy_quote": 557.09766}, {"ts": 1770084840000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 27008.2, "quote_volume": 2379.42242, "trades": 20, "taker_buy_volume": 21449.3, "taker_buy_quote": 1889.68333}, {"ts": 1770084900000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 142874.4, "quote_volume": 12576.01082, "trades": 44, "taker_buy_volume": 6488.3, "taker_buy_quote": 570.9704}, {"ts": 1770084960000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 13406.7, "quote_volume": 1182.39782, "trades": 18, "taker_buy_volume": 7454.8, "taker_buy_quote": 657.51336}, {"ts": 1770085020000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0882, "volume": 9562.7, "quote_volume": 843.43697, "trades": 10, "taker_buy_volume": 8637.2, "taker_buy_quote": 761.80787}, {"ts": 1770085080000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 27196.8, "quote_volume": 2398.66341, "trades": 15, "taker_buy_volume": 215.7, "taker_buy_quote": 19.02474}, {"ts": 1770085140000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 11421.6, "quote_volume": 1007.28314, "trades": 13, "taker_buy_volume": 7002.7, "taker_buy_quote": 617.63814}, {"ts": 1770085200000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085260000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 1478.3, "quote_volume": 130.28891, "trades": 14, "taker_buy_volume": 506.8, "taker_buy_quote": 44.69976}, {"ts": 1770085320000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 12218.5, "quote_volume": 1077.61161, "trades": 17, "taker_buy_volume": 7287.1, "taker_buy_quote": 642.74235}, {"ts": 1770085380000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 7910.0, "quote_volume": 698.39121, "trades": 7, "taker_buy_volume": 7292.1, "taker_buy_quote": 643.89243}, {"ts": 1770085440000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 2831.0, "quote_volume": 249.90551, "trades": 5, "taker_buy_volume": 2113.1, "taker_buy_quote": 186.58673}, {"ts": 1770085500000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 3922.1, "quote_volume": 345.92922, "trades": 14, "taker_buy_volume": 400.0, "taker_buy_quote": 35.28}, {"ts": 1770085560000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2882.4, "quote_volume": 253.93944, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770085620000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 3145.0, "quote_volume": 276.78955, "trades": 17, "taker_buy_volume": 409.1, "taker_buy_quote": 36.04171}, {"ts": 1770085680000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 33597.4, "quote_volume": 2956.30816, "trades": 36, "taker_buy_volume": 25311.3, "taker_buy_quote": 2227.3944}, {"ts": 1770085740000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 38878.5, "quote_volume": 3421.2376, "trades": 10, "taker_buy_volume": 35433.7, "taker_buy_quote": 3118.1656}, {"ts": 1770085800000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 70145.2, "quote_volume": 6172.7776, "trades": 37, "taker_buy_volume": 16840.8, "taker_buy_quote": 1481.9904}, {"ts": 1770085860000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 407736.6, "quote_volume": 35835.24763, "trades": 180, "taker_buy_volume": 362451.4, "taker_buy_quote": 31856.3627}, {"ts": 1770085920000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 40149.3, "quote_volume": 3533.49786, "trades": 48, "taker_buy_volume": 18434.5, "taker_buy_quote": 1623.15625}, {"ts": 1770085980000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 166601.7, "quote_volume": 14667.00357, "trades": 75, "taker_buy_volume": 62581.8, "taker_buy_quote": 5507.22338}, {"ts": 1770086040000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 13422.4, "quote_volume": 1180.05713, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086100000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 21383.7, "quote_volume": 1881.7656, "trades": 9, "taker_buy_volume": 20712.0, "taker_buy_quote": 1822.656}, {"ts": 1770086160000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 9788.6, "quote_volume": 860.66355, "trades": 29, "taker_buy_volume": 5599.3, "taker_buy_quote": 492.30251}, {"ts": 1770086220000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 802.7, "quote_volume": 70.55733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086280000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 56458.2, "quote_volume": 4962.58756, "trades": 24, "taker_buy_volume": 36699.2, "taker_buy_quote": 3225.85968}, {"ts": 1770086340000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 32042.7, "quote_volume": 2816.47406, "trades": 13, "taker_buy_volume": 536.1, "taker_buy_quote": 47.12319}, {"ts": 1770086400000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 420957.4, "quote_volume": 36905.26855, "trades": 98, "taker_buy_volume": 67615.7, "taker_buy_quote": 5923.78077}, {"ts": 1770086460000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 32763.3, "quote_volume": 2872.4969, "trades": 32, "taker_buy_volume": 18876.0, "taker_buy_quote": 1655.43546}, {"ts": 1770086520000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 40057.0, "quote_volume": 3513.0103, "trades": 12, "taker_buy_volume": 35988.7, "taker_buy_quote": 3156.22039}, {"ts": 1770086580000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 31134.9, "quote_volume": 2733.45275, "trades": 48, "taker_buy_volume": 12571.4, "taker_buy_quote": 1103.76892}, {"ts": 1770086640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 897.4, "quote_volume": 78.70198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086700000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 26521.0, "quote_volume": 2325.64351, "trades": 30, "taker_buy_volume": 12548.6, "taker_buy_quote": 1100.51222}, {"ts": 1770086760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 844.3, "quote_volume": 73.96068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086820000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 28604.3, "quote_volume": 2507.54083, "trades": 23, "taker_buy_volume": 120.6, "taker_buy_quote": 10.57662}, {"ts": 1770086880000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 72357.2, "quote_volume": 6332.99594, "trades": 51, "taker_buy_volume": 26537.3, "taker_buy_quote": 2323.57067}, {"ts": 1770086940000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 67408.2, "quote_volume": 5891.57927, "trades": 46, "taker_buy_volume": 13068.5, "taker_buy_quote": 1142.28949}, {"ts": 1770087000000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 47152.9, "quote_volume": 4120.95103, "trades": 52, "taker_buy_volume": 26246.2, "taker_buy_quote": 2293.91788}, {"ts": 1770087060000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 17804.8, "quote_volume": 1556.06136, "trades": 14, "taker_buy_volume": 17023.2, "taker_buy_quote": 1487.82768}, {"ts": 1770087120000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 4381.4, "quote_volume": 382.51684, "trades": 8, "taker_buy_volume": 206.2, "taker_buy_quote": 18.02188}, {"ts": 1770087180000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 3105.6, "quote_volume": 271.3389, "trades": 3, "taker_buy_volume": 2200.2, "taker_buy_quote": 192.29748}, {"ts": 1770087240000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1866.2, "quote_volume": 162.9641, "trades": 10, "taker_buy_volume": 448.4, "taker_buy_quote": 39.19016}, {"ts": 1770087300000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 198915.0, "quote_volume": 17384.26428, "trades": 44, "taker_buy_volume": 172373.5, "taker_buy_quote": 15065.4439}, {"ts": 1770087360000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 785.4, "quote_volume": 68.64396, "trades": 4, "taker_buy_volume": 181.5, "taker_buy_quote": 15.8631}, {"ts": 1770087420000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 1529.9, "quote_volume": 133.6274, "trades": 7, "taker_buy_volume": 228.9, "taker_buy_quote": 20.00586}, {"ts": 1770087480000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 143778.0, "quote_volume": 12539.77897, "trades": 71, "taker_buy_volume": 95047.1, "taker_buy_quote": 8288.11744}, {"ts": 1770087540000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 94072.3, "quote_volume": 8203.11456, "trades": 36, "taker_buy_volume": 39638.0, "taker_buy_quote": 3456.4436}, {"ts": 1770087600000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 46617.7, "quote_volume": 4065.29253, "trades": 17, "taker_buy_volume": 11868.1, "taker_buy_quote": 1035.12741}, {"ts": 1770087660000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 8742.0, "quote_volume": 763.12942, "trades": 16, "taker_buy_volume": 7497.9, "taker_buy_quote": 654.53094}, {"ts": 1770087720000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 80533.4, "quote_volume": 7022.71886, "trades": 59, "taker_buy_volume": 40584.1, "taker_buy_quote": 3539.05812}, {"ts": 1770087780000, "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 59168.4, "quote_volume": 5159.4826, "trades": 46, "taker_buy_volume": 15198.7, "taker_buy_quote": 1326.15106}, {"ts": 1770087840000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 305361.3, "quote_volume": 26628.60673, "trades": 103, "taker_buy_volume": 182505.5, "taker_buy_quote": 15915.67642}, {"ts": 1770087900000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 114.2, "quote_volume": 9.95824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087960000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 95118.7, "quote_volume": 8306.5347, "trades": 78, "taker_buy_volume": 69597.1, "taker_buy_quote": 6078.97911}, {"ts": 1770088020000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 12215.8, "quote_volume": 1068.98949, "trades": 18, "taker_buy_volume": 11342.8, "taker_buy_quote": 992.67673}, {"ts": 1770088080000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 34349.0, "quote_volume": 3012.20649, "trades": 53, "taker_buy_volume": 25029.0, "taker_buy_quote": 2195.04769}, {"ts": 1770088140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 825.2, "quote_volume": 72.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088200000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 14281.7, "quote_volume": 1251.08605, "trades": 11, "taker_buy_volume": 13048.7, "taker_buy_quote": 1143.07525}, {"ts": 1770088260000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 11889.1, "quote_volume": 1042.58716, "trades": 5, "taker_buy_volume": 11020.0, "taker_buy_quote": 966.454}, {"ts": 1770088320000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 28792.9, "quote_volume": 2525.17123, "trades": 12, "taker_buy_volume": 28051.9, "taker_buy_quote": 2460.18553}, {"ts": 1770088380000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 47270.4, "quote_volume": 4150.95171, "trades": 25, "taker_buy_volume": 45644.1, "taker_buy_quote": 4008.16257}, {"ts": 1770088440000, "open": 0.0879, "high": 0.088, "low": 0.0878, "close": 0.0879, "volume": 210921.5, "quote_volume": 18539.9262, "trades": 53, "taker_buy_volume": 177333.8, "taker_buy_quote": 15587.6524}, {"ts": 1770088500000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 55326.6, "quote_volume": 4871.2145, "trades": 75, "taker_buy_volume": 31775.1, "taker_buy_quote": 2797.98904}, {"ts": 1770088560000, "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 106180.0, "quote_volume": 9335.83408, "trades": 50, "taker_buy_volume": 35028.4, "taker_buy_quote": 3079.87}, {"ts": 1770088620000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.0879, "volume": 207517.6, "quote_volume": 18239.71487, "trades": 89, "taker_buy_volume": 166787.3, "taker_buy_quote": 14663.94911}, {"ts": 1770088680000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 55805.1, "quote_volume": 4899.60789, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088740000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 107969.6, "quote_volume": 9463.66499, "trades": 17, "taker_buy_volume": 114.2, "taker_buy_quote": 10.01534}, {"ts": 1770088800000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 30844.7, "quote_volume": 2700.53293, "trades": 14, "taker_buy_volume": 285.7, "taker_buy_quote": 25.02732}, {"ts": 1770088860000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 67991.0, "quote_volume": 5955.69055, "trades": 36, "taker_buy_volume": 41288.5, "taker_buy_quote": 3616.8726}, {"ts": 1770088920000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 87041.3, "quote_volume": 7601.56822, "trades": 40, "taker_buy_volume": 105.6, "taker_buy_quote": 9.22944}, {"ts": 1770088980000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 68291.3, "quote_volume": 5968.65962, "trades": 25, "taker_buy_volume": 38315.0, "taker_buy_quote": 3348.731}, {"ts": 1770089040000, "open": 0.0874, "high": 0.0879, "low": 0.0874, "close": 0.0878, "volume": 90906.0, "quote_volume": 7962.24464, "trades": 97, "taker_buy_volume": 80741.7, "taker_buy_quote": 7073.63514}, {"ts": 1770089100000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 208341.9, "quote_volume": 18311.57126, "trades": 118, "taker_buy_volume": 157457.2, "taker_buy_quote": 13838.60634}, {"ts": 1770089160000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 61270.2, "quote_volume": 5391.87995, "trades": 26, "taker_buy_volume": 60283.1, "taker_buy_quote": 5305.0481}, {"ts": 1770089220000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 45565.4, "quote_volume": 4009.7552, "trades": 22, "taker_buy_volume": 13832.7, "taker_buy_quote": 1217.2776}, {"ts": 1770089280000, "open": 0.0879, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 33497.0, "quote_volume": 2947.00204, "trades": 28, "taker_buy_volume": 19058.0, "taker_buy_quote": 1677.79122}, {"ts": 1770089340000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 184688.9, "quote_volume": 16302.50739, "trades": 79, "taker_buy_volume": 141249.6, "taker_buy_quote": 12466.98093}, {"ts": 1770089400000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 40751.2, "quote_volume": 3598.43206, "trades": 38, "taker_buy_volume": 15816.5, "taker_buy_quote": 1396.69805}, {"ts": 1770089460000, "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0886, "volume": 83605.4, "quote_volume": 7401.99287, "trades": 84, "taker_buy_volume": 63662.4, "taker_buy_quote": 5637.49829}, {"ts": 1770089520000, "open": 0.0887, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 70857.2, "quote_volume": 6283.3833, "trades": 67, "taker_buy_volume": 37086.8, "taker_buy_quote": 3288.17138}, {"ts": 1770089580000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 72207.8, "quote_volume": 6399.13996, "trades": 32, "taker_buy_volume": 22321.4, "taker_buy_quote": 1978.88016}, {"ts": 1770089640000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 18803.0, "quote_volume": 1668.27589, "trades": 24, "taker_buy_volume": 4497.9, "taker_buy_quote": 399.41352}, {"ts": 1770089700000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 31238.5, "quote_volume": 2773.21477, "trades": 36, "taker_buy_volume": 22514.7, "taker_buy_quote": 1998.89652}, {"ts": 1770089760000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 203415.6, "quote_volume": 18057.55695, "trades": 90, "taker_buy_volume": 132221.6, "taker_buy_quote": 11737.10701}, {"ts": 1770089820000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 930.8, "quote_volume": 82.65504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089880000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 4175.1, "quote_volume": 370.78821, "trades": 13, "taker_buy_volume": 1471.8, "taker_buy_quote": 130.73517}, {"ts": 1770089940000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 887.3, "quote_volume": 78.79224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090000000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 216648.7, "quote_volume": 19278.76162, "trades": 60, "taker_buy_volume": 129405.1, "taker_buy_quote": 11514.59608}, {"ts": 1770090060000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 54626.5, "quote_volume": 4862.07236, "trades": 54, "taker_buy_volume": 49358.1, "taker_buy_quote": 4393.18476}, {"ts": 1770090120000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 1025.5, "quote_volume": 91.303, "trades": 4, "taker_buy_volume": 335.0, "taker_buy_quote": 29.8485}, {"ts": 1770090180000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 127973.5, "quote_volume": 11405.85869, "trades": 46, "taker_buy_volume": 126285.2, "taker_buy_quote": 11255.49014}, {"ts": 1770090240000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 56877.4, "quote_volume": 5073.34835, "trades": 21, "taker_buy_volume": 55720.1, "taker_buy_quote": 4970.23292}, {"ts": 1770090300000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 197182.2, "quote_volume": 17607.3721, "trades": 70, "taker_buy_volume": 155407.8, "taker_buy_quote": 13877.02195}, {"ts": 1770090360000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 58830.9, "quote_volume": 5259.48246, "trades": 59, "taker_buy_volume": 37962.2, "taker_buy_quote": 3393.82068}, {"ts": 1770090420000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 16705.1, "quote_volume": 1493.33214, "trades": 7, "taker_buy_volume": 123.0, "taker_buy_quote": 10.9962}, {"ts": 1770090480000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 11168.1, "quote_volume": 998.26638, "trades": 13, "taker_buy_volume": 9550.5, "taker_buy_quote": 853.8147}, {"ts": 1770090540000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 5291.7, "quote_volume": 472.97798, "trades": 22, "taker_buy_volume": 4291.7, "taker_buy_quote": 383.67798}, {"ts": 1770090600000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 121130.1, "quote_volume": 10823.89395, "trades": 48, "taker_buy_volume": 67010.0, "taker_buy_quote": 5987.79824}, {"ts": 1770090660000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 271643.0, "quote_volume": 24308.24401, "trades": 100, "taker_buy_volume": 159939.9, "taker_buy_quote": 14313.49854}, {"ts": 1770090720000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1029.7, "quote_volume": 92.16589, "trades": 4, "taker_buy_volume": 77.4, "taker_buy_quote": 6.93504}, {"ts": 1770090780000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 545410.0, "quote_volume": 48932.33978, "trades": 140, "taker_buy_volume": 421387.5, "taker_buy_quote": 37798.3605}, {"ts": 1770090840000, "open": 0.0897, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 1506970.2, "quote_volume": 135429.75512, "trades": 195, "taker_buy_volume": 395968.4, "taker_buy_quote": 35592.6243}, {"ts": 1770090900000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 113732.9, "quote_volume": 10196.8843, "trades": 33, "taker_buy_volume": 17228.2, "taker_buy_quote": 1545.38153}, {"ts": 1770090960000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 72447.3, "quote_volume": 6507.69333, "trades": 126, "taker_buy_volume": 48929.3, "taker_buy_quote": 4396.33948}, {"ts": 1770091020000, "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 366918.6, "quote_volume": 33020.24457, "trades": 158, "taker_buy_volume": 328258.6, "taker_buy_quote": 29542.49509}, {"ts": 1770091080000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 115556.6, "quote_volume": 10405.74903, "trades": 49, "taker_buy_volume": 63880.2, "taker_buy_quote": 5755.06384}, {"ts": 1770091140000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 164230.7, "quote_volume": 14772.45249, "trades": 72, "taker_buy_volume": 145090.5, "taker_buy_quote": 13050.08193}, {"ts": 1770091200000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 197337.4, "quote_volume": 17745.30803, "trades": 52, "taker_buy_volume": 171208.9, "taker_buy_quote": 15396.35588}, {"ts": 1770091260000, "open": 0.0899, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 289492.7, "quote_volume": 26056.66568, "trades": 126, "taker_buy_volume": 149304.4, "taker_buy_quote": 13440.32106}, {"ts": 1770091320000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.0901, "volume": 48827.4, "quote_volume": 4399.26663, "trades": 19, "taker_buy_volume": 48006.3, "taker_buy_quote": 4325.36763}, {"ts": 1770091380000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 598195.2, "quote_volume": 53750.38828, "trades": 163, "taker_buy_volume": 193393.4, "taker_buy_quote": 17388.31135}, {"ts": 1770091440000, "open": 0.0899, "high": 0.09, "low": 0.0895, "close": 0.0895, "volume": 288463.3, "quote_volume": 25895.17711, "trades": 80, "taker_buy_volume": 7306.6, "taker_buy_quote": 656.15492}, {"ts": 1770091500000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 902.3, "quote_volume": 80.75585, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091560000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 115600.8, "quote_volume": 10344.6397, "trades": 31, "taker_buy_volume": 11036.7, "taker_buy_quote": 987.78465}, {"ts": 1770091620000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 128119.8, "quote_volume": 11482.52112, "trades": 72, "taker_buy_volume": 125960.1, "taker_buy_quote": 11289.04437}, {"ts": 1770091680000, "open": 0.0898, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 119713.8, "quote_volume": 10764.62726, "trades": 83, "taker_buy_volume": 98841.5, "taker_buy_quote": 8886.82967}, {"ts": 1770091740000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 118010.6, "quote_volume": 10632.07866, "trades": 63, "taker_buy_volume": 111246.6, "taker_buy_quote": 10023.31866}, {"ts": 1770091800000, "open": 0.09, "high": 0.0902, "low": 0.09, "close": 0.0901, "volume": 63111.1, "quote_volume": 5691.29528, "trades": 52, "taker_buy_volume": 30288.9, "taker_buy_quote": 2730.91436}, {"ts": 1770091860000, "open": 0.0901, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 550435.7, "quote_volume": 49612.0577, "trades": 109, "taker_buy_volume": 203484.1, "taker_buy_quote": 18350.03861}, {"ts": 1770091920000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 43692.5, "quote_volume": 3944.76499, "trades": 52, "taker_buy_volume": 18185.4, "taker_buy_quote": 1642.0273}, {"ts": 1770091980000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 65898.5, "quote_volume": 5944.04098, "trades": 30, "taker_buy_volume": 59077.7, "taker_buy_quote": 5328.9018}, {"ts": 1770092040000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 3547.7, "quote_volume": 320.08449, "trades": 7, "taker_buy_volume": 819.5, "taker_buy_quote": 74.00085}, {"ts": 1770092100000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 37455.6, "quote_volume": 3378.51699, "trades": 27, "taker_buy_volume": 971.2, "taker_buy_quote": 87.62411}, {"ts": 1770092160000, "open": 0.0901, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 661891.1, "quote_volume": 59788.78344, "trades": 114, "taker_buy_volume": 552435.4, "taker_buy_quote": 49897.44361}, {"ts": 1770092220000, "open": 0.0904, "high": 0.0907, "low": 0.0902, "close": 0.0904, "volume": 1138006.1, "quote_volume": 103025.13726, "trades": 301, "taker_buy_volume": 882101.2, "taker_buy_quote": 79872.6806}, {"ts": 1770092280000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 974.5, "quote_volume": 87.99735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092340000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 79653.6, "quote_volume": 7192.67333, "trades": 40, "taker_buy_volume": 67246.5, "taker_buy_quote": 6072.35895}, {"ts": 1770092400000, "open": 0.0903, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 314070.2, "quote_volume": 28356.40973, "trades": 96, "taker_buy_volume": 132629.0, "taker_buy_quote": 11976.43691}, {"ts": 1770092460000, "open": 0.0902, "high": 0.0908, "low": 0.0901, "close": 0.0906, "volume": 1190220.4, "quote_volume": 107753.1843, "trades": 357, "taker_buy_volume": 825931.8, "taker_buy_quote": 74792.81384}, {"ts": 1770092520000, "open": 0.0906, "high": 0.0906, "low": 0.0903, "close": 0.0904, "volume": 281015.5, "quote_volume": 25400.30984, "trades": 133, "taker_buy_volume": 80075.6, "taker_buy_quote": 7239.62953}, {"ts": 1770092580000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0902, "volume": 43877.0, "quote_volume": 3966.05799, "trades": 33, "taker_buy_volume": 2981.0, "taker_buy_quote": 269.5482}, {"ts": 1770092640000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 22807.2, "quote_volume": 2057.29622, "trades": 27, "taker_buy_volume": 15550.5, "taker_buy_quote": 1402.80976}, {"ts": 1770092700000, "open": 0.0901, "high": 0.0906, "low": 0.09, "close": 0.0904, "volume": 1094434.1, "quote_volume": 98974.8222, "trades": 313, "taker_buy_volume": 880101.0, "taker_buy_quote": 79618.42211}, {"ts": 1770092760000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 134884.4, "quote_volume": 12192.91711, "trades": 77, "taker_buy_volume": 95314.3, "taker_buy_quote": 8616.41272}, {"ts": 1770092820000, "open": 0.0905, "high": 0.0908, "low": 0.0905, "close": 0.0905, "volume": 658295.1, "quote_volume": 59656.01007, "trades": 181, "taker_buy_volume": 396141.7, "taker_buy_quote": 35907.99006}, {"ts": 1770092880000, "open": 0.0906, "high": 0.0908, "low": 0.0904, "close": 0.0904, "volume": 572879.9, "quote_volume": 51938.29695, "trades": 291, "taker_buy_volume": 356114.9, "taker_buy_quote": 32292.37761}, {"ts": 1770092940000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 184561.6, "quote_volume": 16697.0065, "trades": 78, "taker_buy_volume": 96515.7, "taker_buy_quote": 8734.67085}, {"ts": 1770093000000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 69005.6, "quote_volume": 6242.88284, "trades": 66, "taker_buy_volume": 40462.8, "taker_buy_quote": 3661.8834}, {"ts": 1770093060000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 253378.6, "quote_volume": 22905.21782, "trades": 95, "taker_buy_volume": 82722.5, "taker_buy_quote": 7478.3351}, {"ts": 1770093120000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 1390.1, "quote_volume": 125.70979, "trades": 7, "taker_buy_volume": 447.5, "taker_buy_quote": 40.49875}, {"ts": 1770093180000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 88262.7, "quote_volume": 7987.01423, "trades": 35, "taker_buy_volume": 4591.5, "taker_buy_quote": 415.55285}, {"ts": 1770093240000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0902, "volume": 368208.8, "quote_volume": 33256.79184, "trades": 62, "taker_buy_volume": 33310.7, "taker_buy_quote": 3011.28728}, {"ts": 1770093300000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 151072.7, "quote_volume": 13636.45704, "trades": 43, "taker_buy_volume": 144752.3, "taker_buy_quote": 13066.36909}, {"ts": 1770093360000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 190588.2, "quote_volume": 17210.10339, "trades": 71, "taker_buy_volume": 146016.0, "taker_buy_quote": 13185.2448}, {"ts": 1770093420000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 18481.8, "quote_volume": 1667.05836, "trades": 23, "taker_buy_volume": 14328.4, "taker_buy_quote": 1292.42168}, {"ts": 1770093480000, "open": 0.0902, "high": 0.0902, "low": 0.0901, "close": 0.0902, "volume": 75647.8, "quote_volume": 6823.3481, "trades": 23, "taker_buy_volume": 42825.5, "taker_buy_quote": 3862.8601}, {"ts": 1770093540000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1134.1, "quote_volume": 102.29582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093600000, "open": 0.0902, "high": 0.091, "low": 0.0902, "close": 0.0909, "volume": 1614469.1, "quote_volume": 146397.3849, "trades": 477, "taker_buy_volume": 1285529.8, "taker_buy_quote": 116559.00002}, {"ts": 1770093660000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 258484.9, "quote_volume": 23532.49459, "trades": 162, "taker_buy_volume": 95091.0, "taker_buy_quote": 8659.39387}, {"ts": 1770093720000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0913, "volume": 888154.5, "quote_volume": 81074.76133, "trades": 307, "taker_buy_volume": 657886.1, "taker_buy_quote": 60076.1608}, {"ts": 1770093780000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 277966.8, "quote_volume": 25425.77676, "trades": 174, "taker_buy_volume": 190470.9, "taker_buy_quote": 17424.38747}, {"ts": 1770093840000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 184588.1, "quote_volume": 16889.06181, "trades": 163, "taker_buy_volume": 66581.8, "taker_buy_quote": 6092.67738}, {"ts": 1770093900000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 321818.3, "quote_volume": 29475.75424, "trades": 257, "taker_buy_volume": 121872.1, "taker_buy_quote": 11163.33796}, {"ts": 1770093960000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 291461.7, "quote_volume": 26670.65236, "trades": 183, "taker_buy_volume": 162262.2, "taker_buy_quote": 14848.90795}, {"ts": 1770094020000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 48889.7, "quote_volume": 4473.29209, "trades": 21, "taker_buy_volume": 26727.9, "taker_buy_quote": 2445.60285}, {"ts": 1770094080000, "open": 0.0915, "high": 0.0915, "low": 0.0914, "close": 0.0914, "volume": 3815.3, "quote_volume": 348.73828, "trades": 6, "taker_buy_volume": 198.6, "taker_buy_quote": 18.1719}, {"ts": 1770094140000, "open": 0.0914, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 480188.7, "quote_volume": 44037.39806, "trades": 177, "taker_buy_volume": 384303.0, "taker_buy_quote": 35246.24059}, {"ts": 1770094200000, "open": 0.0917, "high": 0.0922, "low": 0.0916, "close": 0.0921, "volume": 1319258.2, "quote_volume": 121354.53372, "trades": 437, "taker_buy_volume": 1094847.5, "taker_buy_quote": 100756.14158}, {"ts": 1770094260000, "open": 0.0921, "high": 0.0922, "low": 0.0916, "close": 0.0916, "volume": 742105.4, "quote_volume": 68125.25354, "trades": 432, "taker_buy_volume": 50316.6, "taker_buy_quote": 4634.35367}, {"ts": 1770094320000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0916, "volume": 261858.6, "quote_volume": 23981.1733, "trades": 123, "taker_buy_volume": 209789.7, "taker_buy_quote": 19212.17357}, {"ts": 1770094380000, "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 138369.1, "quote_volume": 12660.78919, "trades": 196, "taker_buy_volume": 41914.8, "taker_buy_quote": 3835.308}, {"ts": 1770094440000, "open": 0.0915, "high": 0.0915, "low": 0.0915, "close": 0.0915, "volume": 46296.0, "quote_volume": 4236.084, "trades": 34, "taker_buy_volume": 27568.7, "taker_buy_quote": 2522.53605}, {"ts": 1770094500000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 152734.3, "quote_volume": 13990.68797, "trades": 111, "taker_buy_volume": 76864.4, "taker_buy_quote": 7041.00513}, {"ts": 1770094560000, "open": 0.0916, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 86621.9, "quote_volume": 7942.24441, "trades": 63, "taker_buy_volume": 64333.7, "taker_buy_quote": 5899.40029}, {"ts": 1770094620000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0917, "volume": 123291.5, "quote_volume": 11314.49959, "trades": 92, "taker_buy_volume": 46645.5, "taker_buy_quote": 4282.06562}, {"ts": 1770094680000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 227961.7, "quote_volume": 20922.80902, "trades": 138, "taker_buy_volume": 141144.6, "taker_buy_quote": 12957.07428}, {"ts": 1770094740000, "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 154351.4, "quote_volume": 14178.99715, "trades": 128, "taker_buy_volume": 119345.3, "taker_buy_quote": 10965.47995}, {"ts": 1770094800000, "open": 0.0918, "high": 0.0918, "low": 0.0916, "close": 0.0916, "volume": 142644.9, "quote_volume": 13089.6935, "trades": 87, "taker_buy_volume": 3740.1, "taker_buy_quote": 343.33026}, {"ts": 1770094860000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0917, "volume": 360002.7, "quote_volume": 32968.28527, "trades": 127, "taker_buy_volume": 227531.8, "taker_buy_quote": 20837.77229}, {"ts": 1770094920000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 230115.7, "quote_volume": 21073.78569, "trades": 145, "taker_buy_volume": 172440.8, "taker_buy_quote": 15795.56635}, {"ts": 1770094980000, "open": 0.0914, "high": 0.0915, "low": 0.0913, "close": 0.0913, "volume": 80155.3, "quote_volume": 7325.92455, "trades": 32, "taker_buy_volume": 172.0, "taker_buy_quote": 15.738}, {"ts": 1770095040000, "open": 0.0914, "high": 0.0916, "low": 0.0913, "close": 0.0915, "volume": 168117.7, "quote_volume": 15379.42585, "trades": 107, "taker_buy_volume": 135791.2, "taker_buy_quote": 12422.30614}, {"ts": 1770095100000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 230328.7, "quote_volume": 21081.38, "trades": 107, "taker_buy_volume": 126664.6, "taker_buy_quote": 11594.64681}, {"ts": 1770095160000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 494648.9, "quote_volume": 45269.00851, "trades": 155, "taker_buy_volume": 168882.6, "taker_buy_quote": 15460.39173}, {"ts": 1770095220000, "open": 0.0915, "high": 0.0916, "low": 0.0915, "close": 0.0915, "volume": 206220.2, "quote_volume": 18870.43096, "trades": 139, "taker_buy_volume": 179277.1, "taker_buy_quote": 16404.50652}, {"ts": 1770095280000, "open": 0.0915, "high": 0.0916, "low": 0.0911, "close": 0.0912, "volume": 788902.8, "quote_volume": 72053.03244, "trades": 237, "taker_buy_volume": 460791.1, "taker_buy_quote": 42104.72458}, {"ts": 1770095340000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 1121.4, "quote_volume": 102.27168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095400000, "open": 0.0912, "high": 0.0915, "low": 0.0911, "close": 0.0911, "volume": 552613.8, "quote_volume": 50525.96063, "trades": 151, "taker_buy_volume": 339984.3, "taker_buy_quote": 31096.66418}, {"ts": 1770095460000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 40182.9, "quote_volume": 3664.61244, "trades": 27, "taker_buy_volume": 35403.9, "taker_buy_quote": 3228.83568}, {"ts": 1770095520000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 132145.3, "quote_volume": 12038.30094, "trades": 74, "taker_buy_volume": 107655.0, "taker_buy_quote": 9807.41763}, {"ts": 1770095580000, "open": 0.0911, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 209142.7, "quote_volume": 19040.06245, "trades": 89, "taker_buy_volume": 30751.4, "taker_buy_quote": 2801.12592}, {"ts": 1770095640000, "open": 0.0908, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 16825.2, "quote_volume": 1527.7383, "trades": 17, "taker_buy_volume": 101.4, "taker_buy_quote": 9.21726}, {"ts": 1770095700000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 3767.8, "quote_volume": 342.41108, "trades": 2, "taker_buy_volume": 2948.4, "taker_buy_quote": 268.00956}, {"ts": 1770095760000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0909, "volume": 238991.4, "quote_volume": 21710.94774, "trades": 83, "taker_buy_volume": 196988.0, "taker_buy_quote": 17895.41012}, {"ts": 1770095820000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 58419.2, "quote_volume": 5313.94942, "trades": 65, "taker_buy_volume": 35017.5, "taker_buy_quote": 3186.5925}, {"ts": 1770095880000, "open": 0.0909, "high": 0.0915, "low": 0.0909, "close": 0.0911, "volume": 798476.1, "quote_volume": 72869.65476, "trades": 298, "taker_buy_volume": 614982.9, "taker_buy_quote": 56128.54585}, {"ts": 1770095940000, "open": 0.0911, "high": 0.0916, "low": 0.091, "close": 0.0915, "volume": 1646828.3, "quote_volume": 150397.28746, "trades": 678, "taker_buy_volume": 1078423.5, "taker_buy_quote": 98493.46664}, {"ts": 1770096000000, "open": 0.0915, "high": 0.0916, "low": 0.091, "close": 0.0911, "volume": 624524.0, "quote_volume": 57009.00521, "trades": 212, "taker_buy_volume": 206937.9, "taker_buy_quote": 18883.50178}, {"ts": 1770096060000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 162492.9, "quote_volume": 14804.36002, "trades": 90, "taker_buy_volume": 105471.2, "taker_buy_quote": 9609.68315}, {"ts": 1770096120000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 1014863.2, "quote_volume": 92660.95131, "trades": 316, "taker_buy_volume": 693543.2, "taker_buy_quote": 63334.94831}, {"ts": 1770096180000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 596207.4, "quote_volume": 54556.73237, "trades": 215, "taker_buy_volume": 303936.1, "taker_buy_quote": 27818.94307}, {"ts": 1770096240000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 57248.0, "quote_volume": 5246.97562, "trades": 103, "taker_buy_volume": 26268.2, "taker_buy_quote": 2407.95866}, {"ts": 1770096300000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 144973.4, "quote_volume": 13284.31137, "trades": 66, "taker_buy_volume": 96875.7, "taker_buy_quote": 8876.48437}, {"ts": 1770096360000, "open": 0.0916, "high": 0.0916, "low": 0.0915, "close": 0.0916, "volume": 86802.4, "quote_volume": 7950.99448, "trades": 44, "taker_buy_volume": 53121.8, "taker_buy_quote": 4865.95688}, {"ts": 1770096420000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0917, "volume": 72838.6, "quote_volume": 6678.50481, "trades": 48, "taker_buy_volume": 50697.7, "taker_buy_quote": 4648.97909}, {"ts": 1770096480000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0918, "volume": 21725.2, "quote_volume": 1992.74826, "trades": 25, "taker_buy_volume": 5474.2, "taker_buy_quote": 502.53156}, {"ts": 1770096540000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 2925.7, "quote_volume": 268.31574, "trades": 6, "taker_buy_volume": 290.5, "taker_buy_quote": 26.6679}, {"ts": 1770096600000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 132547.0, "quote_volume": 12176.86165, "trades": 82, "taker_buy_volume": 59660.2, "taker_buy_quote": 5480.8281}, {"ts": 1770096660000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 3972.3, "quote_volume": 364.68013, "trades": 8, "taker_buy_volume": 229.9, "taker_buy_quote": 21.12781}, {"ts": 1770096720000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 75057.5, "quote_volume": 6897.57563, "trades": 45, "taker_buy_volume": 37260.9, "taker_buy_quote": 3424.27671}, {"ts": 1770096780000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 12933.7, "quote_volume": 1187.62816, "trades": 13, "taker_buy_volume": 3145.0, "taker_buy_quote": 289.0255}, {"ts": 1770096840000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 12248.6, "quote_volume": 1124.42148, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770096900000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 31132.0, "quote_volume": 2860.95921, "trades": 34, "taker_buy_volume": 14853.3, "taker_buy_quote": 1365.01827}, {"ts": 1770096960000, "open": 0.0919, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 34590.1, "quote_volume": 3178.31086, "trades": 30, "taker_buy_volume": 15292.5, "taker_buy_quote": 1405.38818}, {"ts": 1770097020000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 473880.0, "quote_volume": 43621.6019, "trades": 144, "taker_buy_volume": 386351.2, "taker_buy_quote": 35563.2793}, {"ts": 1770097080000, "open": 0.092, "high": 0.0921, "low": 0.0919, "close": 0.0921, "volume": 576942.3, "quote_volume": 53110.40178, "trades": 118, "taker_buy_volume": 350141.0, "taker_buy_quote": 32235.79188}, {"ts": 1770097140000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.0919, "volume": 45295.4, "quote_volume": 4165.931, "trades": 20, "taker_buy_volume": 2299.2, "taker_buy_quote": 211.5264}, {"ts": 1770097200000, "open": 0.0919, "high": 0.0921, "low": 0.0919, "close": 0.092, "volume": 200070.3, "quote_volume": 18402.41534, "trades": 66, "taker_buy_volume": 94460.9, "taker_buy_quote": 8690.62746}, {"ts": 1770097260000, "open": 0.092, "high": 0.092, "low": 0.092, "close": 0.092, "volume": 12913.4, "quote_volume": 1188.0328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097320000, "open": 0.0921, "high": 0.0921, "low": 0.0919, "close": 0.0919, "volume": 83095.0, "quote_volume": 7650.00227, "trades": 66, "taker_buy_volume": 52305.3, "taker_buy_quote": 4817.31813}, {"ts": 1770097380000, "open": 0.0919, "high": 0.0919, "low": 0.0918, "close": 0.0918, "volume": 135788.6, "quote_volume": 12473.43796, "trades": 55, "taker_buy_volume": 31682.4, "taker_buy_quote": 2911.61256}, {"ts": 1770097440000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0919, "volume": 15328.8, "quote_volume": 1408.63585, "trades": 29, "taker_buy_volume": 9875.8, "taker_buy_quote": 907.59145}, {"ts": 1770097500000, "open": 0.092, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 2108.2, "quote_volume": 193.88319, "trades": 4, "taker_buy_volume": 1396.1, "taker_buy_quote": 128.4412}, {"ts": 1770097560000, "open": 0.0919, "high": 0.0922, "low": 0.0919, "close": 0.0922, "volume": 317387.8, "quote_volume": 29238.41581, "trades": 110, "taker_buy_volume": 290303.6, "taker_buy_quote": 26743.29111}, {"ts": 1770097620000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0922, "volume": 10881.7, "quote_volume": 1003.34015, "trades": 22, "taker_buy_volume": 474.1, "taker_buy_quote": 43.75943}, {"ts": 1770097680000, "open": 0.0922, "high": 0.0924, "low": 0.0922, "close": 0.0924, "volume": 100252.8, "quote_volume": 9259.18177, "trades": 71, "taker_buy_volume": 54983.4, "taker_buy_quote": 5078.26278}, {"ts": 1770097740000, "open": 0.0925, "high": 0.0926, "low": 0.0924, "close": 0.0925, "volume": 266618.5, "quote_volume": 24662.21466, "trades": 81, "taker_buy_volume": 111124.1, "taker_buy_quote": 10279.16266}, {"ts": 1770097800000, "open": 0.0925, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 373929.9, "quote_volume": 34568.1547, "trades": 66, "taker_buy_volume": 72027.4, "taker_buy_quote": 6656.64867}, {"ts": 1770097860000, "open": 0.0924, "high": 0.0927, "low": 0.0923, "close": 0.0924, "volume": 851616.0, "quote_volume": 78836.48123, "trades": 227, "taker_buy_volume": 545875.5, "taker_buy_quote": 50561.04998}, {"ts": 1770097920000, "open": 0.0924, "high": 0.0924, "low": 0.0922, "close": 0.0923, "volume": 165146.1, "quote_volume": 15241.89885, "trades": 66, "taker_buy_volume": 117265.9, "taker_buy_quote": 10823.69874}, {"ts": 1770097980000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 126380.6, "quote_volume": 11663.64649, "trades": 63, "taker_buy_volume": 31153.5, "taker_buy_quote": 2875.46805}, {"ts": 1770098040000, "open": 0.0922, "high": 0.0924, "low": 0.0921, "close": 0.0923, "volume": 170304.2, "quote_volume": 15704.2743, "trades": 81, "taker_buy_volume": 44567.8, "taker_buy_quote": 4111.27064}, {"ts": 1770098100000, "open": 0.0922, "high": 0.0922, "low": 0.0917, "close": 0.0919, "volume": 363021.6, "quote_volume": 33358.63178, "trades": 117, "taker_buy_volume": 189158.0, "taker_buy_quote": 17368.75615}, {"ts": 1770098160000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 88460.7, "quote_volume": 8123.64864, "trades": 27, "taker_buy_volume": 29563.8, "taker_buy_quote": 2716.91322}, {"ts": 1770098220000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 116456.5, "quote_volume": 10693.8584, "trades": 56, "taker_buy_volume": 23252.4, "taker_buy_quote": 2134.90669}, {"ts": 1770098280000, "open": 0.0917, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 108139.2, "quote_volume": 9909.72067, "trades": 51, "taker_buy_volume": 2067.4, "taker_buy_quote": 189.59039}, {"ts": 1770098340000, "open": 0.0917, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 50739.7, "quote_volume": 4652.93022, "trades": 18, "taker_buy_volume": 997.3, "taker_buy_quote": 91.55214}, {"ts": 1770098400000, "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 215099.6, "quote_volume": 19719.73409, "trades": 105, "taker_buy_volume": 85762.9, "taker_buy_quote": 7857.24248}, {"ts": 1770098460000, "open": 0.0916, "high": 0.0916, "low": 0.091, "close": 0.0911, "volume": 838998.2, "quote_volume": 76554.77193, "trades": 213, "taker_buy_volume": 180193.9, "taker_buy_quote": 16452.52834}, {"ts": 1770098520000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 264403.9, "quote_volume": 24096.0387, "trades": 110, "taker_buy_volume": 197596.4, "taker_buy_quote": 18006.86498}, {"ts": 1770098580000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 26163.7, "quote_volume": 2386.14978, "trades": 16, "taker_buy_volume": 15618.3, "taker_buy_quote": 1424.4093}, {"ts": 1770098640000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 787.2, "quote_volume": 71.79264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098700000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 47539.9, "quote_volume": 4332.62824, "trades": 33, "taker_buy_volume": 19113.4, "taker_buy_quote": 1741.31308}, {"ts": 1770098760000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 68113.2, "quote_volume": 6204.54762, "trades": 26, "taker_buy_volume": 296.4, "taker_buy_quote": 27.03168}, {"ts": 1770098820000, "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0907, "volume": 1459320.1, "quote_volume": 132544.48772, "trades": 282, "taker_buy_volume": 164061.7, "taker_buy_quote": 14909.3848}, {"ts": 1770098880000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 86285.0, "quote_volume": 7834.24817, "trades": 27, "taker_buy_volume": 77407.1, "taker_buy_quote": 7028.77459}, {"ts": 1770098940000, "open": 0.0908, "high": 0.0909, "low": 0.0907, "close": 0.0909, "volume": 98465.6, "quote_volume": 8939.60865, "trades": 38, "taker_buy_volume": 44210.7, "taker_buy_quote": 4014.33706}, {"ts": 1770099000000, "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.091, "volume": 151292.6, "quote_volume": 13761.00948, "trades": 53, "taker_buy_volume": 149036.7, "taker_buy_quote": 13556.06633}, {"ts": 1770099060000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 290763.8, "quote_volume": 26504.10106, "trades": 72, "taker_buy_volume": 174689.4, "taker_buy_quote": 15926.28244}, {"ts": 1770099120000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 78751.4, "quote_volume": 7174.35304, "trades": 25, "taker_buy_volume": 34365.8, "taker_buy_quote": 3130.90842}, {"ts": 1770099180000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 6640.7, "quote_volume": 605.75568, "trades": 21, "taker_buy_volume": 2484.3, "taker_buy_quote": 226.692}, {"ts": 1770099240000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 17526.9, "quote_volume": 1599.95283, "trades": 11, "taker_buy_volume": 1218.3, "taker_buy_quote": 111.23079}, {"ts": 1770099300000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 87047.2, "quote_volume": 7940.89953, "trades": 43, "taker_buy_volume": 23222.6, "taker_buy_quote": 2119.38804}, {"ts": 1770099360000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 32251.2, "quote_volume": 2941.30944, "trades": 19, "taker_buy_volume": 11411.4, "taker_buy_quote": 1040.71968}, {"ts": 1770099420000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 16333.5, "quote_volume": 1489.54777, "trades": 13, "taker_buy_volume": 7000.0, "taker_buy_quote": 638.40877}, {"ts": 1770099480000, "open": 0.0911, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 24098.3, "quote_volume": 2197.82589, "trades": 18, "taker_buy_volume": 23236.8, "taker_buy_quote": 2119.34324}, {"ts": 1770099540000, "open": 0.0914, "high": 0.0916, "low": 0.0914, "close": 0.0915, "volume": 127296.3, "quote_volume": 11644.86619, "trades": 58, "taker_buy_volume": 104815.3, "taker_buy_quote": 9586.65285}, {"ts": 1770099600000, "open": 0.0916, "high": 0.0918, "low": 0.0916, "close": 0.0917, "volume": 93560.2, "quote_volume": 8573.58095, "trades": 29, "taker_buy_volume": 84850.9, "taker_buy_quote": 7774.94583}, {"ts": 1770099660000, "open": 0.0917, "high": 0.0919, "low": 0.0915, "close": 0.0916, "volume": 207132.9, "quote_volume": 18992.56447, "trades": 93, "taker_buy_volume": 118038.7, "taker_buy_quote": 10823.69615}, {"ts": 1770099720000, "open": 0.0916, "high": 0.0916, "low": 0.0914, "close": 0.0914, "volume": 89132.2, "quote_volume": 8163.67067, "trades": 36, "taker_buy_volume": 21140.7, "taker_buy_quote": 1936.46627}, {"ts": 1770099780000, "open": 0.0914, "high": 0.0914, "low": 0.0912, "close": 0.0912, "volume": 187426.6, "quote_volume": 17119.0516, "trades": 65, "taker_buy_volume": 76565.5, "taker_buy_quote": 6990.43015}, {"ts": 1770099840000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 39579.7, "quote_volume": 3613.64894, "trades": 13, "taker_buy_volume": 38589.5, "taker_buy_quote": 3523.24368}, {"ts": 1770099900000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 722.2, "quote_volume": 65.98819, "trades": 3, "taker_buy_volume": 513.3, "taker_buy_quote": 46.91562}, {"ts": 1770099960000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 117724.7, "quote_volume": 10748.26511, "trades": 32, "taker_buy_volume": 66992.5, "taker_buy_quote": 6116.41525}, {"ts": 1770100020000, "open": 0.0913, "high": 0.0913, "low": 0.0913, "close": 0.0913, "volume": 73829.7, "quote_volume": 6740.65161, "trades": 24, "taker_buy_volume": 14204.0, "taker_buy_quote": 1296.8252}, {"ts": 1770100080000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0914, "volume": 54710.5, "quote_volume": 4996.4566, "trades": 23, "taker_buy_volume": 48715.9, "taker_buy_quote": 4448.61758}, {"ts": 1770100140000, "open": 0.0915, "high": 0.0919, "low": 0.0915, "close": 0.0917, "volume": 42258.4, "quote_volume": 3875.26214, "trades": 63, "taker_buy_volume": 22329.4, "taker_buy_quote": 2048.58057}, {"ts": 1770100200000, "open": 0.0917, "high": 0.0919, "low": 0.0917, "close": 0.0919, "volume": 69446.5, "quote_volume": 6377.39471, "trades": 25, "taker_buy_volume": 66561.5, "taker_buy_quote": 6112.5626}, {"ts": 1770100260000, "open": 0.0918, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 60514.2, "quote_volume": 5560.96023, "trades": 46, "taker_buy_volume": 45645.0, "taker_buy_quote": 4194.78093}, {"ts": 1770100320000, "open": 0.0918, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 966.5, "quote_volume": 88.74102, "trades": 3, "taker_buy_volume": 163.2, "taker_buy_quote": 14.99808}, {"ts": 1770100380000, "open": 0.0918, "high": 0.0918, "low": 0.0918, "close": 0.0918, "volume": 11471.2, "quote_volume": 1053.05616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100440000, "open": 0.0919, "high": 0.092, "low": 0.0919, "close": 0.092, "volume": 58834.6, "quote_volume": 5409.3414, "trades": 37, "taker_buy_volume": 37999.2, "taker_buy_quote": 3494.55092}, {"ts": 1770100500000, "open": 0.092, "high": 0.0922, "low": 0.092, "close": 0.0922, "volume": 218800.2, "quote_volume": 20159.32415, "trades": 48, "taker_buy_volume": 205088.8, "taker_buy_quote": 18897.4593}, {"ts": 1770100560000, "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0922, "volume": 96729.6, "quote_volume": 8916.89175, "trades": 44, "taker_buy_volume": 60575.0, "taker_buy_quote": 5585.03125}, {"ts": 1770100620000, "open": 0.0922, "high": 0.0923, "low": 0.0922, "close": 0.0923, "volume": 81722.2, "quote_volume": 7541.75601, "trades": 41, "taker_buy_volume": 36260.1, "taker_buy_quote": 3346.80723}, {"ts": 1770100680000, "open": 0.0923, "high": 0.0923, "low": 0.0921, "close": 0.0921, "volume": 128686.3, "quote_volume": 11869.17094, "trades": 69, "taker_buy_volume": 89025.4, "taker_buy_quote": 8210.98558}, {"ts": 1770100740000, "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 113317.5, "quote_volume": 10432.6488, "trades": 36, "taker_buy_volume": 8136.0, "taker_buy_quote": 749.5256}, {"ts": 1770100800000, "open": 0.0919, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 27991.0, "quote_volume": 2567.72242, "trades": 33, "taker_buy_volume": 1790.3, "taker_buy_quote": 164.36022}, {"ts": 1770100860000, "open": 0.0918, "high": 0.0918, "low": 0.0917, "close": 0.0917, "volume": 79467.7, "quote_volume": 7295.00179, "trades": 27, "taker_buy_volume": 56574.2, "taker_buy_quote": 5193.51156}, {"ts": 1770100920000, "open": 0.0917, "high": 0.0917, "low": 0.0916, "close": 0.0916, "volume": 30544.3, "quote_volume": 2799.61954, "trades": 17, "taker_buy_volume": 120.1, "taker_buy_quote": 11.01317}, {"ts": 1770100980000, "open": 0.0916, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 130935.0, "quote_volume": 11992.16354, "trades": 48, "taker_buy_volume": 58644.1, "taker_buy_quote": 5371.91684}, {"ts": 1770101040000, "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 164488.5, "quote_volume": 15016.74562, "trades": 70, "taker_buy_volume": 66624.3, "taker_buy_quote": 6082.02896}, {"ts": 1770101100000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 245108.2, "quote_volume": 22331.4406, "trades": 55, "taker_buy_volume": 42798.5, "taker_buy_quote": 3903.20583}, {"ts": 1770101160000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 3984.2, "quote_volume": 362.96062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101220000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0912, "volume": 78399.5, "quote_volume": 7150.23457, "trades": 53, "taker_buy_volume": 46637.0, "taker_buy_quote": 4253.4398}, {"ts": 1770101280000, "open": 0.0913, "high": 0.0914, "low": 0.0912, "close": 0.0914, "volume": 29731.6, "quote_volume": 2716.39099, "trades": 42, "taker_buy_volume": 12033.0, "taker_buy_quote": 1098.8247}, {"ts": 1770101340000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 1569.6, "quote_volume": 143.32529, "trades": 7, "taker_buy_volume": 208.1, "taker_buy_quote": 19.02034}, {"ts": 1770101400000, "open": 0.0913, "high": 0.0914, "low": 0.0913, "close": 0.0913, "volume": 63533.2, "quote_volume": 5801.77191, "trades": 30, "taker_buy_volume": 13462.5, "taker_buy_quote": 1230.02452}, {"ts": 1770101460000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 958.1, "quote_volume": 87.37872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101520000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 59505.2, "quote_volume": 5426.8258, "trades": 21, "taker_buy_volume": 87.8, "taker_buy_quote": 8.00736}, {"ts": 1770101580000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 162482.6, "quote_volume": 14810.83313, "trades": 80, "taker_buy_volume": 109124.0, "taker_buy_quote": 9946.90325}, {"ts": 1770101640000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1085.4, "quote_volume": 98.87994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101700000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 38654.5, "quote_volume": 3525.09012, "trades": 22, "taker_buy_volume": 19904.4, "taker_buy_quote": 1815.28128}, {"ts": 1770101760000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 72910.1, "quote_volume": 6641.80907, "trades": 32, "taker_buy_volume": 46757.9, "taker_buy_quote": 4259.70065}, {"ts": 1770101820000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 10839.1, "quote_volume": 988.44301, "trades": 4, "taker_buy_volume": 10010.0, "taker_buy_quote": 912.912}, {"ts": 1770101880000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 20081.0, "quote_volume": 1831.37514, "trades": 19, "taker_buy_volume": 13025.9, "taker_buy_quote": 1187.96208}, {"ts": 1770101940000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 83906.3, "quote_volume": 7651.41349, "trades": 24, "taker_buy_volume": 2022.8, "taker_buy_quote": 184.49031}, {"ts": 1770102000000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 22915.3, "quote_volume": 2087.57325, "trades": 30, "taker_buy_volume": 11317.1, "taker_buy_quote": 1031.04263}, {"ts": 1770102060000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 11460.6, "quote_volume": 1042.99308, "trades": 15, "taker_buy_volume": 1684.8, "taker_buy_quote": 153.39528}, {"ts": 1770102120000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 36298.3, "quote_volume": 3303.1453, "trades": 22, "taker_buy_volume": 12176.9, "taker_buy_quote": 1108.0979}, {"ts": 1770102180000, "open": 0.0909, "high": 0.0909, "low": 0.0909, "close": 0.0909, "volume": 121965.0, "quote_volume": 11086.6185, "trades": 48, "taker_buy_volume": 95689.7, "taker_buy_quote": 8698.19373}, {"ts": 1770102240000, "open": 0.0909, "high": 0.0909, "low": 0.0908, "close": 0.0909, "volume": 43910.8, "quote_volume": 3991.17995, "trades": 15, "taker_buy_volume": 1094.6, "taker_buy_quote": 99.49914}, {"ts": 1770102300000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.0909, "volume": 14030.2, "quote_volume": 1276.60571, "trades": 23, "taker_buy_volume": 11789.4, "taker_buy_quote": 1072.79387}, {"ts": 1770102360000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 27246.1, "quote_volume": 2479.16861, "trades": 15, "taker_buy_volume": 20124.3, "taker_buy_quote": 1831.3113}, {"ts": 1770102420000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 6362.6, "quote_volume": 578.66094, "trades": 9, "taker_buy_volume": 1932.0, "taker_buy_quote": 175.812}, {"ts": 1770102480000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 20636.8, "quote_volume": 1877.9488, "trades": 9, "taker_buy_volume": 19917.7, "taker_buy_quote": 1812.5107}, {"ts": 1770102540000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 34898.5, "quote_volume": 3179.27256, "trades": 45, "taker_buy_volume": 23892.7, "taker_buy_quote": 2176.73338}, {"ts": 1770102600000, "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 39387.2, "quote_volume": 3583.96376, "trades": 31, "taker_buy_volume": 16371.0, "taker_buy_quote": 1489.7841}, {"ts": 1770102660000, "open": 0.0909, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 46468.8, "quote_volume": 4228.59028, "trades": 33, "taker_buy_volume": 43381.5, "taker_buy_quote": 3947.73692}, {"ts": 1770102720000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 12443.5, "quote_volume": 1132.3706, "trades": 32, "taker_buy_volume": 1322.0, "taker_buy_quote": 120.3141}, {"ts": 1770102780000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 94469.1, "quote_volume": 8606.76249, "trades": 73, "taker_buy_volume": 34590.0, "taker_buy_quote": 3152.94606}, {"ts": 1770102840000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 62573.9, "quote_volume": 5694.05253, "trades": 28, "taker_buy_volume": 49075.3, "taker_buy_quote": 4465.8523}, {"ts": 1770102900000, "open": 0.091, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 55540.7, "quote_volume": 5059.99892, "trades": 21, "taker_buy_volume": 49264.6, "taker_buy_quote": 4488.334}, {"ts": 1770102960000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 30371.2, "quote_volume": 2766.8886, "trades": 34, "taker_buy_volume": 18421.6, "taker_buy_quote": 1678.37815}, {"ts": 1770103020000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 38990.1, "quote_volume": 3549.25104, "trades": 29, "taker_buy_volume": 10887.2, "taker_buy_quote": 990.75829}, {"ts": 1770103080000, "open": 0.0911, "high": 0.0911, "low": 0.0909, "close": 0.091, "volume": 32528.4, "quote_volume": 2960.16881, "trades": 22, "taker_buy_volume": 4776.0, "taker_buy_quote": 434.7075}, {"ts": 1770103140000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 29046.2, "quote_volume": 2643.0616, "trades": 20, "taker_buy_volume": 27212.0, "taker_buy_quote": 2476.292}, {"ts": 1770103200000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 1547.4, "quote_volume": 140.88881, "trades": 10, "taker_buy_volume": 578.7, "taker_buy_quote": 52.71957}, {"ts": 1770103260000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 39418.6, "quote_volume": 3594.99111, "trades": 42, "taker_buy_volume": 2071.0, "taker_buy_quote": 188.88999}, {"ts": 1770103320000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 74134.4, "quote_volume": 6759.79009, "trades": 28, "taker_buy_volume": 42092.1, "taker_buy_quote": 3839.02733}, {"ts": 1770103380000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 36299.5, "quote_volume": 3310.48487, "trades": 31, "taker_buy_volume": 24446.6, "taker_buy_quote": 2229.58739}, {"ts": 1770103440000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 17946.7, "quote_volume": 1636.73904, "trades": 11, "taker_buy_volume": 17148.2, "taker_buy_quote": 1563.91584}, {"ts": 1770103500000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 69466.1, "quote_volume": 6335.45316, "trades": 28, "taker_buy_volume": 29314.6, "taker_buy_quote": 2673.63636}, {"ts": 1770103560000, "open": 0.0913, "high": 0.0913, "low": 0.0912, "close": 0.0913, "volume": 34217.8, "quote_volume": 3123.23121, "trades": 11, "taker_buy_volume": 70.7, "taker_buy_quote": 6.45491}, {"ts": 1770103620000, "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 32862.8, "quote_volume": 2999.90471, "trades": 22, "taker_buy_volume": 3510.5, "taker_buy_quote": 320.50865}, {"ts": 1770103680000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 11397.7, "quote_volume": 1039.47024, "trades": 11, "taker_buy_volume": 10780.7, "taker_buy_quote": 983.19984}, {"ts": 1770103740000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.091, "volume": 46696.9, "quote_volume": 4253.68445, "trades": 28, "taker_buy_volume": 14302.9, "taker_buy_quote": 1302.99419}, {"ts": 1770103800000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 38657.2, "quote_volume": 3520.28149, "trades": 31, "taker_buy_volume": 35774.2, "taker_buy_quote": 3257.92849}, {"ts": 1770103860000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1840.7, "quote_volume": 167.68777, "trades": 5, "taker_buy_volume": 1033.0, "taker_buy_quote": 94.1063}, {"ts": 1770103920000, "open": 0.0912, "high": 0.0913, "low": 0.0912, "close": 0.0912, "volume": 29765.9, "quote_volume": 2714.84052, "trades": 37, "taker_buy_volume": 12510.4, "taker_buy_quote": 1141.12158}, {"ts": 1770103980000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 12926.7, "quote_volume": 1179.04902, "trades": 29, "taker_buy_volume": 1276.6, "taker_buy_quote": 116.5426}, {"ts": 1770104040000, "open": 0.0912, "high": 0.0914, "low": 0.0912, "close": 0.0913, "volume": 8650.9, "quote_volume": 789.94356, "trades": 25, "taker_buy_volume": 3983.4, "taker_buy_quote": 363.91075}, {"ts": 1770104100000, "open": 0.0913, "high": 0.0915, "low": 0.0913, "close": 0.0915, "volume": 21312.4, "quote_volume": 1947.05147, "trades": 12, "taker_buy_volume": 7168.4, "taker_buy_quote": 655.70427}, {"ts": 1770104160000, "open": 0.0915, "high": 0.0915, "low": 0.0912, "close": 0.0912, "volume": 28271.1, "quote_volume": 2585.50426, "trades": 47, "taker_buy_volume": 8817.6, "taker_buy_quote": 806.55964}, {"ts": 1770104220000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 12246.4, "quote_volume": 1115.67335, "trades": 24, "taker_buy_volume": 2197.1, "taker_buy_quote": 200.18212}, {"ts": 1770104280000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0912, "volume": 2004.7, "quote_volume": 182.64793, "trades": 8, "taker_buy_volume": 197.6, "taker_buy_quote": 18.02112}, {"ts": 1770104340000, "open": 0.0912, "high": 0.0912, "low": 0.091, "close": 0.0912, "volume": 47312.9, "quote_volume": 4312.32753, "trades": 34, "taker_buy_volume": 30561.6, "taker_buy_quote": 2786.39426}, {"ts": 1770104400000, "open": 0.0911, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 3156.2, "quote_volume": 287.66378, "trades": 12, "taker_buy_volume": 1339.6, "taker_buy_quote": 122.17152}, {"ts": 1770104460000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 71392.5, "quote_volume": 6503.85675, "trades": 55, "taker_buy_volume": 28979.7, "taker_buy_quote": 2640.05067}, {"ts": 1770104520000, "open": 0.0912, "high": 0.0912, "low": 0.0911, "close": 0.0911, "volume": 2431.4, "quote_volume": 221.63371, "trades": 3, "taker_buy_volume": 1331.7, "taker_buy_quote": 121.45104}, {"ts": 1770104580000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 1154.0, "quote_volume": 105.1294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104640000, "open": 0.0912, "high": 0.0913, "low": 0.0911, "close": 0.0912, "volume": 115637.3, "quote_volume": 10546.09987, "trades": 42, "taker_buy_volume": 58858.4, "taker_buy_quote": 5367.89319}, {"ts": 1770104700000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 875.0, "quote_volume": 79.7125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104760000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 13358.8, "quote_volume": 1216.92611, "trades": 20, "taker_buy_volume": 6867.7, "taker_buy_quote": 625.64747}, {"ts": 1770104820000, "open": 0.0911, "high": 0.0911, "low": 0.0911, "close": 0.0911, "volume": 31578.5, "quote_volume": 2876.80135, "trades": 18, "taker_buy_volume": 15558.5, "taker_buy_quote": 1417.37935}, {"ts": 1770104880000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 53011.3, "quote_volume": 4826.32426, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104940000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 16805.4, "quote_volume": 1530.94636, "trades": 11, "taker_buy_volume": 15904.1, "taker_buy_quote": 1448.86351}, {"ts": 1770105000000, "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 3086.6, "quote_volume": 281.10518, "trades": 18, "taker_buy_volume": 481.3, "taker_buy_quote": 43.85521}, {"ts": 1770105060000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 10725.4, "quote_volume": 976.0114, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105120000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 6346.3, "quote_volume": 577.5133, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105180000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 2153.5, "quote_volume": 195.9685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105240000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1399.8, "quote_volume": 127.3818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105300000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 43320.2, "quote_volume": 3942.14917, "trades": 14, "taker_buy_volume": 109.7, "taker_buy_quote": 9.99367}, {"ts": 1770105360000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 7439.5, "quote_volume": 676.9945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 696.9, "quote_volume": 63.4179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105480000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 754.0, "quote_volume": 68.614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105540000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 66345.0, "quote_volume": 6033.13523, "trades": 27, "taker_buy_volume": 900.0, "taker_buy_quote": 81.9}, {"ts": 1770105600000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.091, "volume": 14030.2, "quote_volume": 1275.55652, "trades": 18, "taker_buy_volume": 2113.4, "taker_buy_quote": 192.3194}, {"ts": 1770105660000, "open": 0.0909, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 24761.5, "quote_volume": 2253.03592, "trades": 33, "taker_buy_volume": 15623.4, "taker_buy_quote": 1421.7294}, {"ts": 1770105720000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 8435.5, "quote_volume": 767.6305, "trades": 10, "taker_buy_volume": 6309.0, "taker_buy_quote": 574.119}, {"ts": 1770105780000, "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.0911, "volume": 114916.2, "quote_volume": 10452.70559, "trades": 72, "taker_buy_volume": 97286.4, "taker_buy_quote": 8850.21935}, {"ts": 1770105840000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.091, "volume": 36144.5, "quote_volume": 3289.18666, "trades": 9, "taker_buy_volume": 371.6, "taker_buy_quote": 33.85276}, {"ts": 1770105900000, "open": 0.0911, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 2130.2, "quote_volume": 193.88114, "trades": 5, "taker_buy_volume": 329.4, "taker_buy_quote": 30.00834}, {"ts": 1770105960000, "open": 0.091, "high": 0.091, "low": 0.091, "close": 0.091, "volume": 1394.2, "quote_volume": 126.8722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106020000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 33916.2, "quote_volume": 3086.26693, "trades": 15, "taker_buy_volume": 23923.7, "taker_buy_quote": 2177.0567}, {"ts": 1770106080000, "open": 0.091, "high": 0.0911, "low": 0.091, "close": 0.0911, "volume": 8682.5, "quote_volume": 790.18106, "trades": 12, "taker_buy_volume": 7763.5, "taker_buy_quote": 706.55206}, {"ts": 1770106140000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 21330.2, "quote_volume": 1939.84824, "trades": 41, "taker_buy_volume": 1074.0, "taker_buy_quote": 97.6266}, {"ts": 1770106200000, "open": 0.0909, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 536981.7, "quote_volume": 48732.21169, "trades": 199, "taker_buy_volume": 324390.8, "taker_buy_quote": 29439.59452}, {"ts": 1770106260000, "open": 0.0908, "high": 0.0908, "low": 0.0907, "close": 0.0907, "volume": 4420.4, "quote_volume": 401.27319, "trades": 12, "taker_buy_volume": 1800.0, "taker_buy_quote": 163.44}, {"ts": 1770106320000, "open": 0.0908, "high": 0.0909, "low": 0.0903, "close": 0.0905, "volume": 1040919.2, "quote_volume": 94231.21429, "trades": 336, "taker_buy_volume": 214802.6, "taker_buy_quote": 19439.74572}, {"ts": 1770106380000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 83398.6, "quote_volume": 7545.93902, "trades": 89, "taker_buy_volume": 25392.9, "taker_buy_quote": 2298.05745}, {"ts": 1770106440000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 107587.2, "quote_volume": 9732.2043, "trades": 98, "taker_buy_volume": 76100.6, "taker_buy_quote": 6883.97061}, {"ts": 1770106500000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 152283.0, "quote_volume": 13765.2212, "trades": 65, "taker_buy_volume": 46434.1, "taker_buy_quote": 4197.64264}, {"ts": 1770106560000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 5549.6, "quote_volume": 500.75165, "trades": 17, "taker_buy_volume": 1282.6, "taker_buy_quote": 115.81878}, {"ts": 1770106620000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1137.9, "quote_volume": 102.63858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106680000, "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 17366.3, "quote_volume": 1569.29835, "trades": 34, "taker_buy_volume": 12237.4, "taker_buy_quote": 1105.99545}, {"ts": 1770106740000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 743.3, "quote_volume": 67.11999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106800000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 922.5, "quote_volume": 83.30175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106860000, "open": 0.0902, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 45379.3, "quote_volume": 4097.66138, "trades": 27, "taker_buy_volume": 41049.2, "taker_buy_quote": 3706.74276}, {"ts": 1770106920000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 1738.8, "quote_volume": 157.12425, "trades": 5, "taker_buy_volume": 1106.1, "taker_buy_quote": 99.99144}, {"ts": 1770106980000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 31350.7, "quote_volume": 2833.7065, "trades": 17, "taker_buy_volume": 8947.8, "taker_buy_quote": 808.88112}, {"ts": 1770107040000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 45854.8, "quote_volume": 4145.19289, "trades": 26, "taker_buy_volume": 21690.4, "taker_buy_quote": 1960.81216}, {"ts": 1770107100000, "open": 0.0904, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 91415.8, "quote_volume": 8274.54841, "trades": 64, "taker_buy_volume": 19114.1, "taker_buy_quote": 1730.61118}, {"ts": 1770107160000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 9800.9, "quote_volume": 886.04207, "trades": 16, "taker_buy_volume": 699.3, "taker_buy_quote": 63.25743}, {"ts": 1770107220000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 28278.7, "quote_volume": 2556.32939, "trades": 39, "taker_buy_volume": 26052.0, "taker_buy_quote": 2355.1008}, {"ts": 1770107280000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 4032.1, "quote_volume": 364.54137, "trades": 8, "taker_buy_volume": 395.3, "taker_buy_quote": 35.77465}, {"ts": 1770107340000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 2424.1, "quote_volume": 219.13864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107400000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 38423.8, "quote_volume": 3473.14981, "trades": 14, "taker_buy_volume": 34806.7, "taker_buy_quote": 3146.52568}, {"ts": 1770107460000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0904, "volume": 59313.4, "quote_volume": 5366.28858, "trades": 30, "taker_buy_volume": 10792.7, "taker_buy_quote": 976.72515}, {"ts": 1770107520000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 110865.9, "quote_volume": 10002.079, "trades": 57, "taker_buy_volume": 427.0, "taker_buy_quote": 38.5581}, {"ts": 1770107580000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0903, "volume": 2374.9, "quote_volume": 214.36373, "trades": 4, "taker_buy_volume": 1477.5, "taker_buy_quote": 133.41825}, {"ts": 1770107640000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 4069.5, "quote_volume": 367.47585, "trades": 9, "taker_buy_volume": 3348.9, "taker_buy_quote": 302.40567}, {"ts": 1770107700000, "open": 0.0904, "high": 0.0905, "low": 0.0904, "close": 0.0904, "volume": 4680.2, "quote_volume": 423.36296, "trades": 8, "taker_buy_volume": 3978.6, "taker_buy_quote": 359.93832}, {"ts": 1770107760000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0905, "volume": 39201.1, "quote_volume": 3548.00641, "trades": 25, "taker_buy_volume": 24927.3, "taker_buy_quote": 2256.22751}, {"ts": 1770107820000, "open": 0.0905, "high": 0.0905, "low": 0.0904, "close": 0.0905, "volume": 90347.1, "quote_volume": 8176.32365, "trades": 20, "taker_buy_volume": 315.5, "taker_buy_quote": 28.55275}, {"ts": 1770107880000, "open": 0.0905, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 98458.0, "quote_volume": 8908.39385, "trades": 59, "taker_buy_volume": 54030.9, "taker_buy_quote": 4889.78534}, {"ts": 1770107940000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 58557.1, "quote_volume": 5288.4863, "trades": 32, "taker_buy_volume": 30761.6, "taker_buy_quote": 2778.55265}, {"ts": 1770108000000, "open": 0.0904, "high": 0.0904, "low": 0.0904, "close": 0.0904, "volume": 107841.7, "quote_volume": 9748.88968, "trades": 43, "taker_buy_volume": 57003.6, "taker_buy_quote": 5153.12544}, {"ts": 1770108060000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 29171.0, "quote_volume": 2634.1413, "trades": 24, "taker_buy_volume": 14520.4, "taker_buy_quote": 1311.19212}, {"ts": 1770108120000, "open": 0.0903, "high": 0.0903, "low": 0.0903, "close": 0.0903, "volume": 3553.5, "quote_volume": 320.88105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108180000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 81640.9, "quote_volume": 7378.29124, "trades": 31, "taker_buy_volume": 16835.6, "taker_buy_quote": 1521.93824}, {"ts": 1770108240000, "open": 0.0903, "high": 0.0904, "low": 0.0903, "close": 0.0904, "volume": 5663.4, "quote_volume": 511.88723, "trades": 3, "taker_buy_volume": 4822.1, "taker_buy_quote": 435.91784}, {"ts": 1770108300000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 25902.4, "quote_volume": 2338.4635, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108360000, "open": 0.0902, "high": 0.0902, "low": 0.0902, "close": 0.0902, "volume": 1911.8, "quote_volume": 172.44436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108420000, "open": 0.0902, "high": 0.0903, "low": 0.0901, "close": 0.0903, "volume": 581189.8, "quote_volume": 52424.41111, "trades": 41, "taker_buy_volume": 470121.5, "taker_buy_quote": 42406.12844}, {"ts": 1770108480000, "open": 0.0903, "high": 0.0903, "low": 0.0902, "close": 0.0902, "volume": 828.2, "quote_volume": 74.70917, "trades": 2, "taker_buy_volume": 55.3, "taker_buy_quote": 4.99359}, {"ts": 1770108540000, "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 48762.7, "quote_volume": 4397.08681, "trades": 42, "taker_buy_volume": 1811.6, "taker_buy_quote": 163.58748}, {"ts": 1770108600000, "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 19235.6, "quote_volume": 1732.47011, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108660000, "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 115273.1, "quote_volume": 10374.87235, "trades": 59, "taker_buy_volume": 29293.5, "taker_buy_quote": 2636.8601}, {"ts": 1770108720000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 2371.5, "quote_volume": 213.36229, "trades": 9, "taker_buy_volume": 1644.4, "taker_buy_quote": 147.996}, {"ts": 1770108780000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 12446.6, "quote_volume": 1118.94934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108840000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 15116.1, "quote_volume": 1358.8097, "trades": 14, "taker_buy_volume": 295.5, "taker_buy_quote": 26.56545}, {"ts": 1770108900000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 477542.5, "quote_volume": 42883.23717, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108960000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 1389.7, "quote_volume": 124.71795, "trades": 3, "taker_buy_volume": 618.6, "taker_buy_quote": 55.55028}, {"ts": 1770109020000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 899.7, "quote_volume": 80.71756, "trades": 3, "taker_buy_volume": 144.7, "taker_buy_quote": 12.99406}, {"ts": 1770109080000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2256.2, "quote_volume": 202.40897, "trades": 6, "taker_buy_volume": 278.3, "taker_buy_quote": 24.99134}, {"ts": 1770109140000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 2464.0, "quote_volume": 221.05928, "trades": 6, "taker_buy_volume": 384.8, "taker_buy_quote": 34.55504}, {"ts": 1770109200000, "open": 0.0897, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 54708.4, "quote_volume": 4912.63126, "trades": 24, "taker_buy_volume": 51426.5, "taker_buy_quote": 4618.18224}, {"ts": 1770109260000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 42462.0, "quote_volume": 3818.15332, "trades": 14, "taker_buy_volume": 21792.1, "taker_buy_quote": 1959.92931}, {"ts": 1770109320000, "open": 0.09, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 70186.1, "quote_volume": 6316.70388, "trades": 26, "taker_buy_volume": 36557.1, "taker_buy_quote": 3290.139}, {"ts": 1770109380000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 25267.6, "quote_volume": 2271.48746, "trades": 27, "taker_buy_volume": 22557.8, "taker_buy_quote": 2027.94622}, {"ts": 1770109440000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 5911.7, "quote_volume": 531.46183, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109500000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 57781.0, "quote_volume": 5195.1542, "trades": 28, "taker_buy_volume": 56546.9, "taker_buy_quote": 5084.28963}, {"ts": 1770109560000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 21469.5, "quote_volume": 1930.02907, "trades": 14, "taker_buy_volume": 20503.3, "taker_buy_quote": 1843.24667}, {"ts": 1770109620000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0898, "volume": 61051.1, "quote_volume": 5491.99241, "trades": 29, "taker_buy_volume": 52577.7, "taker_buy_quote": 4731.05259}, {"ts": 1770109680000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 8545.7, "quote_volume": 768.18443, "trades": 11, "taker_buy_volume": 7805.7, "taker_buy_quote": 701.73243}, {"ts": 1770109740000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 16596.0, "quote_volume": 1491.91896, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109800000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 29115.0, "quote_volume": 2612.8844, "trades": 35, "taker_buy_volume": 100.0, "taker_buy_quote": 8.97}, {"ts": 1770109860000, "open": 0.0897, "high": 0.0897, "low": 0.0893, "close": 0.0893, "volume": 460079.5, "quote_volume": 41142.43403, "trades": 219, "taker_buy_volume": 93477.6, "taker_buy_quote": 8355.30494}, {"ts": 1770109920000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 139349.8, "quote_volume": 12451.4466, "trades": 113, "taker_buy_volume": 36200.2, "taker_buy_quote": 3235.56442}, {"ts": 1770109980000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 9130.5, "quote_volume": 814.4406, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110040000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 274893.0, "quote_volume": 24522.38801, "trades": 119, "taker_buy_volume": 115782.4, "taker_buy_quote": 10328.81349}, {"ts": 1770110100000, "open": 0.0891, "high": 0.0892, "low": 0.0888, "close": 0.0888, "volume": 305285.3, "quote_volume": 27171.41079, "trades": 155, "taker_buy_volume": 23424.4, "taker_buy_quote": 2086.79871}, {"ts": 1770110160000, "open": 0.0889, "high": 0.089, "low": 0.0885, "close": 0.0889, "volume": 268649.2, "quote_volume": 23820.23538, "trades": 163, "taker_buy_volume": 97362.1, "taker_buy_quote": 8631.59643}, {"ts": 1770110220000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 306897.3, "quote_volume": 27324.88021, "trades": 91, "taker_buy_volume": 235795.6, "taker_buy_quote": 20994.19378}, {"ts": 1770110280000, "open": 0.089, "high": 0.0891, "low": 0.0888, "close": 0.0888, "volume": 120072.2, "quote_volume": 10684.01313, "trades": 80, "taker_buy_volume": 34292.8, "taker_buy_quote": 3054.22587}, {"ts": 1770110340000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 10353.0, "quote_volume": 919.19429, "trades": 23, "taker_buy_volume": 657.3, "taker_buy_quote": 58.36824}, {"ts": 1770110400000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 18065.1, "quote_volume": 1603.92948, "trades": 30, "taker_buy_volume": 6781.7, "taker_buy_quote": 602.22485}, {"ts": 1770110460000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 14921.7, "quote_volume": 1325.85142, "trades": 15, "taker_buy_volume": 13956.4, "taker_buy_quote": 1240.13278}, {"ts": 1770110520000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 44645.0, "quote_volume": 3964.38645, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110580000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 57012.6, "quote_volume": 5054.99761, "trades": 51, "taker_buy_volume": 34090.4, "taker_buy_quote": 3023.81848}, {"ts": 1770110640000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 45972.3, "quote_volume": 4070.55227, "trades": 37, "taker_buy_volume": 11085.5, "taker_buy_quote": 982.1753}, {"ts": 1770110700000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 39576.0, "quote_volume": 3502.2134, "trades": 39, "taker_buy_volume": 18497.9, "taker_buy_quote": 1637.17165}, {"ts": 1770110760000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 30561.4, "quote_volume": 2701.29868, "trades": 31, "taker_buy_volume": 20234.6, "taker_buy_quote": 1788.73864}, {"ts": 1770110820000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 35861.7, "quote_volume": 3170.19235, "trades": 14, "taker_buy_volume": 7771.6, "taker_buy_quote": 687.02751}, {"ts": 1770110880000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 2370.2, "quote_volume": 209.29997, "trades": 11, "taker_buy_volume": 113.1, "taker_buy_quote": 9.99804}, {"ts": 1770110940000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 30293.4, "quote_volume": 2677.63685, "trades": 27, "taker_buy_volume": 11220.8, "taker_buy_quote": 991.91872}, {"ts": 1770111000000, "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0883, "volume": 55662.2, "quote_volume": 4917.68955, "trades": 65, "taker_buy_volume": 17649.5, "taker_buy_quote": 1560.11691}, {"ts": 1770111060000, "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 281136.5, "quote_volume": 24914.70698, "trades": 161, "taker_buy_volume": 151543.3, "taker_buy_quote": 13424.21936}, {"ts": 1770111120000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 13277.6, "quote_volume": 1177.26568, "trades": 18, "taker_buy_volume": 5837.3, "taker_buy_quote": 517.76851}, {"ts": 1770111180000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 6558.7, "quote_volume": 581.66963, "trades": 8, "taker_buy_volume": 2444.0, "taker_buy_quote": 216.7828}, {"ts": 1770111240000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 138243.5, "quote_volume": 12262.13034, "trades": 44, "taker_buy_volume": 84066.8, "taker_buy_quote": 7456.72516}, {"ts": 1770111300000, "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.089, "volume": 333714.3, "quote_volume": 29672.88884, "trades": 106, "taker_buy_volume": 270156.7, "taker_buy_quote": 24020.67475}, {"ts": 1770111360000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 139956.3, "quote_volume": 12467.86836, "trades": 62, "taker_buy_volume": 71037.6, "taker_buy_quote": 6328.76834}, {"ts": 1770111420000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 139025.9, "quote_volume": 12398.79901, "trades": 52, "taker_buy_volume": 63882.5, "taker_buy_quote": 5696.00773}, {"ts": 1770111480000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 32832.3, "quote_volume": 2930.05387, "trades": 26, "taker_buy_volume": 31980.7, "taker_buy_quote": 2854.09115}, {"ts": 1770111540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 38980.4, "quote_volume": 3480.94972, "trades": 22, "taker_buy_volume": 1496.0, "taker_buy_quote": 133.5928}, {"ts": 1770111600000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 50349.1, "quote_volume": 4496.10991, "trades": 14, "taker_buy_volume": 49701.9, "taker_buy_quote": 4438.37967}, {"ts": 1770111660000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 65309.8, "quote_volume": 5832.28509, "trades": 31, "taker_buy_volume": 11644.6, "taker_buy_quote": 1039.98273}, {"ts": 1770111720000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 9016.6, "quote_volume": 805.10484, "trades": 15, "taker_buy_volume": 1077.3, "taker_buy_quote": 96.20289}, {"ts": 1770111780000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 2776.8, "quote_volume": 247.95441, "trades": 7, "taker_buy_volume": 2023.8, "taker_buy_quote": 180.78681}, {"ts": 1770111840000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 13882.7, "quote_volume": 1238.26255, "trades": 34, "taker_buy_volume": 9355.3, "taker_buy_quote": 834.49276}, {"ts": 1770111900000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 13084.6, "quote_volume": 1167.86323, "trades": 18, "taker_buy_volume": 9394.2, "taker_buy_quote": 838.75984}, {"ts": 1770111960000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 13952.7, "quote_volume": 1244.58084, "trades": 16, "taker_buy_volume": 8254.8, "taker_buy_quote": 736.32816}, {"ts": 1770112020000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 13234.9, "quote_volume": 1180.53197, "trades": 9, "taker_buy_volume": 959.0, "taker_buy_quote": 85.5428}, {"ts": 1770112080000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 29380.5, "quote_volume": 2621.68066, "trades": 30, "taker_buy_volume": 21483.0, "taker_buy_quote": 1917.2838}, {"ts": 1770112140000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 32082.8, "quote_volume": 2864.90843, "trades": 27, "taker_buy_volume": 21170.0, "taker_buy_quote": 1890.481}, {"ts": 1770112200000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 7485.8, "quote_volume": 668.40961, "trades": 20, "taker_buy_volume": 2696.3, "taker_buy_quote": 240.77959}, {"ts": 1770112260000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 98326.8, "quote_volume": 8780.23656, "trades": 50, "taker_buy_volume": 55947.2, "taker_buy_quote": 4996.46291}, {"ts": 1770112320000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 30778.6, "quote_volume": 2748.45404, "trades": 19, "taker_buy_volume": 30029.2, "taker_buy_quote": 2681.60756}, {"ts": 1770112380000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 42960.5, "quote_volume": 3840.46819, "trades": 21, "taker_buy_volume": 23554.6, "taker_buy_quote": 2105.78124}, {"ts": 1770112440000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 41149.0, "quote_volume": 3674.51761, "trades": 65, "taker_buy_volume": 5623.6, "taker_buy_quote": 502.19946}, {"ts": 1770112500000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 31978.6, "quote_volume": 2852.41555, "trades": 33, "taker_buy_volume": 16455.6, "taker_buy_quote": 1467.83952}, {"ts": 1770112560000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 51966.1, "quote_volume": 4636.76469, "trades": 22, "taker_buy_volume": 27504.6, "taker_buy_quote": 2454.8785}, {"ts": 1770112620000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 28161.8, "quote_volume": 2514.89475, "trades": 13, "taker_buy_volume": 14694.3, "taker_buy_quote": 1312.247}, {"ts": 1770112680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 22397.7, "quote_volume": 2000.11461, "trades": 42, "taker_buy_volume": 779.5, "taker_buy_quote": 69.60935}, {"ts": 1770112740000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 28991.3, "quote_volume": 2588.92309, "trades": 20, "taker_buy_volume": 1082.5, "taker_buy_quote": 96.66725}, {"ts": 1770112800000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 296894.4, "quote_volume": 26498.74431, "trades": 58, "taker_buy_volume": 35188.3, "taker_buy_quote": 3142.35068}, {"ts": 1770112860000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 121403.6, "quote_volume": 10833.62183, "trades": 59, "taker_buy_volume": 78397.6, "taker_buy_quote": 6996.96662}, {"ts": 1770112920000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 26204.9, "quote_volume": 2343.92097, "trades": 42, "taker_buy_volume": 19320.8, "taker_buy_quote": 1728.06298}, {"ts": 1770112980000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 31651.2, "quote_volume": 2835.81685, "trades": 35, "taker_buy_volume": 30601.2, "taker_buy_quote": 2741.73685}, {"ts": 1770113040000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 72204.6, "quote_volume": 6479.42969, "trades": 57, "taker_buy_volume": 41217.2, "taker_buy_quote": 3698.13663}, {"ts": 1770113100000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 65656.1, "quote_volume": 5889.28971, "trades": 28, "taker_buy_volume": 23833.9, "taker_buy_quote": 2137.90083}, {"ts": 1770113160000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 895.9, "quote_volume": 80.37926, "trades": 2, "taker_buy_volume": 170.3, "taker_buy_quote": 15.29294}, {"ts": 1770113220000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 26589.7, "quote_volume": 2387.11556, "trades": 7, "taker_buy_volume": 20194.7, "taker_buy_quote": 1813.48406}, {"ts": 1770113280000, "open": 0.0898, "high": 0.09, "low": 0.0898, "close": 0.0899, "volume": 104717.2, "quote_volume": 9414.43468, "trades": 55, "taker_buy_volume": 102639.8, "taker_buy_quote": 9227.67642}, {"ts": 1770113340000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 7657.6, "quote_volume": 688.90904, "trades": 14, "taker_buy_volume": 4908.0, "taker_buy_quote": 441.72}, {"ts": 1770113400000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 4914.8, "quote_volume": 441.82502, "trades": 17, "taker_buy_volume": 702.0, "taker_buy_quote": 63.1098}, {"ts": 1770113460000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 105667.3, "quote_volume": 9490.15447, "trades": 38, "taker_buy_volume": 24034.5, "taker_buy_quote": 2159.52903}, {"ts": 1770113520000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 4928.8, "quote_volume": 442.53291, "trades": 6, "taker_buy_volume": 643.3, "taker_buy_quote": 57.76834}, {"ts": 1770113580000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 43071.2, "quote_volume": 3867.89267, "trades": 30, "taker_buy_volume": 10500.0, "taker_buy_quote": 943.34831}, {"ts": 1770113640000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 35707.2, "quote_volume": 3203.90065, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113700000, "open": 0.0896, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 20487.8, "quote_volume": 1837.81587, "trades": 10, "taker_buy_volume": 18134.6, "taker_buy_quote": 1626.95745}, {"ts": 1770113760000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 1191.0, "quote_volume": 106.8327, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113820000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 2313.5, "quote_volume": 207.2896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113880000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 1068.7, "quote_volume": 95.77864, "trades": 2, "taker_buy_volume": 231.2, "taker_buy_quote": 20.73864}, {"ts": 1770113940000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 150281.9, "quote_volume": 13455.20576, "trades": 52, "taker_buy_volume": 25766.6, "taker_buy_quote": 2306.4775}, {"ts": 1770114000000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 20276.9, "quote_volume": 1812.75486, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114060000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 35930.7, "quote_volume": 3216.18193, "trades": 19, "taker_buy_volume": 6202.2, "taker_buy_quote": 555.48118}, {"ts": 1770114120000, "open": 0.0895, "high": 0.0897, "low": 0.0895, "close": 0.0897, "volume": 35732.6, "quote_volume": 3199.7414, "trades": 27, "taker_buy_volume": 35028.8, "taker_buy_quote": 3136.7513}, {"ts": 1770114180000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 745.6, "quote_volume": 66.80576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114240000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 720.6, "quote_volume": 64.56576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114300000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 73099.2, "quote_volume": 6549.56291, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114360000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 3055.9, "quote_volume": 273.51057, "trades": 3, "taker_buy_volume": 75.2, "taker_buy_quote": 6.73792}, {"ts": 1770114420000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 1408.4, "quote_volume": 126.07956, "trades": 5, "taker_buy_volume": 277.6, "taker_buy_quote": 24.87296}, {"ts": 1770114480000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 886.4, "quote_volume": 79.3328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114540000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 77712.8, "quote_volume": 6962.96198, "trades": 25, "taker_buy_volume": 32794.7, "taker_buy_quote": 2938.40512}, {"ts": 1770114600000, "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0893, "volume": 32148.3, "quote_volume": 2874.55291, "trades": 45, "taker_buy_volume": 1004.4, "taker_buy_quote": 89.99424}, {"ts": 1770114660000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 22236.6, "quote_volume": 1987.88604, "trades": 26, "taker_buy_volume": 11876.7, "taker_buy_quote": 1061.77698}, {"ts": 1770114720000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 7032.6, "quote_volume": 628.31243, "trades": 5, "taker_buy_volume": 3012.5, "taker_buy_quote": 269.3175}, {"ts": 1770114780000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 44280.4, "quote_volume": 3952.82087, "trades": 40, "taker_buy_volume": 4195.8, "taker_buy_quote": 374.68494}, {"ts": 1770114840000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 51702.6, "quote_volume": 4611.86925, "trades": 24, "taker_buy_volume": 4620.2, "taker_buy_quote": 412.25277}, {"ts": 1770114900000, "open": 0.0891, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 47635.0, "quote_volume": 4248.31895, "trades": 35, "taker_buy_volume": 10750.3, "taker_buy_quote": 959.37586}, {"ts": 1770114960000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 66127.5, "quote_volume": 5891.96025, "trades": 30, "taker_buy_volume": 13904.8, "taker_buy_quote": 1238.91768}, {"ts": 1770115020000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 8187.3, "quote_volume": 729.40405, "trades": 12, "taker_buy_volume": 6265.3, "taker_buy_quote": 558.23823}, {"ts": 1770115080000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 24867.7, "quote_volume": 2215.64353, "trades": 28, "taker_buy_volume": 21227.0, "taker_buy_quote": 1891.3387}, {"ts": 1770115140000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 11991.4, "quote_volume": 1068.94733, "trades": 5, "taker_buy_volume": 5135.9, "taker_buy_quote": 458.12228}, {"ts": 1770115200000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 3507.2, "quote_volume": 312.49152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115260000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 7840.8, "quote_volume": 698.61528, "trades": 12, "taker_buy_volume": 5794.3, "taker_buy_quote": 516.27213}, {"ts": 1770115320000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 12852.9, "quote_volume": 1145.13784, "trades": 17, "taker_buy_volume": 10275.0, "taker_buy_quote": 915.53613}, {"ts": 1770115380000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 46399.8, "quote_volume": 4134.22218, "trades": 47, "taker_buy_volume": 1977.9, "taker_buy_quote": 176.23089}, {"ts": 1770115440000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 7507.1, "quote_volume": 668.88261, "trades": 5, "taker_buy_volume": 6635.0, "taker_buy_quote": 591.1785}, {"ts": 1770115500000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 7334.6, "quote_volume": 653.51286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115560000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 98303.5, "quote_volume": 8768.60059, "trades": 40, "taker_buy_volume": 80563.0, "taker_buy_quote": 7186.2196}, {"ts": 1770115620000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 1964.3, "quote_volume": 175.12692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115680000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 9469.9, "quote_volume": 843.76809, "trades": 23, "taker_buy_volume": 2125.6, "taker_buy_quote": 189.39096}, {"ts": 1770115740000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 15578.0, "quote_volume": 1388.02383, "trades": 17, "taker_buy_volume": 14389.2, "taker_buy_quote": 1282.18982}, {"ts": 1770115800000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 75442.8, "quote_volume": 6729.44165, "trades": 39, "taker_buy_volume": 67782.9, "taker_buy_quote": 6046.23468}, {"ts": 1770115860000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 713.0, "quote_volume": 63.5283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115920000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 3106.0, "quote_volume": 276.6838, "trades": 10, "taker_buy_volume": 1160.0, "taker_buy_quote": 103.382}, {"ts": 1770115980000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.089, "volume": 2159.7, "quote_volume": 192.33956, "trades": 6, "taker_buy_volume": 1262.6, "taker_buy_quote": 112.49766}, {"ts": 1770116040000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 10935.4, "quote_volume": 974.34414, "trades": 7, "taker_buy_volume": 10935.4, "taker_buy_quote": 974.34414}, {"ts": 1770116100000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 28095.6, "quote_volume": 2499.34774, "trades": 29, "taker_buy_volume": 1076.0, "taker_buy_quote": 95.764}, {"ts": 1770116160000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 948.9, "quote_volume": 84.35721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116220000, "open": 0.0889, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 30455.9, "quote_volume": 2707.33905, "trades": 26, "taker_buy_volume": 17208.1, "taker_buy_quote": 1529.91033}, {"ts": 1770116280000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 18869.4, "quote_volume": 1679.29732, "trades": 12, "taker_buy_volume": 18076.6, "taker_buy_quote": 1608.8174}, {"ts": 1770116340000, "open": 0.089, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 71562.5, "quote_volume": 6371.50442, "trades": 43, "taker_buy_volume": 70732.6, "taker_buy_quote": 6297.64332}, {"ts": 1770116400000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 8080.9, "quote_volume": 720.41452, "trades": 9, "taker_buy_volume": 4063.3, "taker_buy_quote": 362.44636}, {"ts": 1770116460000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 11921.6, "quote_volume": 1063.34626, "trades": 4, "taker_buy_volume": 11317.0, "taker_buy_quote": 1009.4764}, {"ts": 1770116520000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 37463.3, "quote_volume": 3341.65431, "trades": 21, "taker_buy_volume": 25808.7, "taker_buy_quote": 2302.13604}, {"ts": 1770116580000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 10434.3, "quote_volume": 930.52352, "trades": 16, "taker_buy_volume": 3040.9, "taker_buy_quote": 271.24828}, {"ts": 1770116640000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 42788.8, "quote_volume": 3813.42949, "trades": 26, "taker_buy_volume": 17674.6, "taker_buy_quote": 1575.75427}, {"ts": 1770116700000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 5575.8, "quote_volume": 497.37836, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 15.181}, {"ts": 1770116760000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 16676.3, "quote_volume": 1487.44483, "trades": 9, "taker_buy_volume": 10010.0, "taker_buy_quote": 892.892}, {"ts": 1770116820000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 5370.7, "quote_volume": 478.68006, "trades": 4, "taker_buy_volume": 1506.9, "taker_buy_quote": 134.41548}, {"ts": 1770116880000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 21725.5, "quote_volume": 1935.74205, "trades": 21, "taker_buy_volume": 11610.9, "taker_buy_quote": 1034.53119}, {"ts": 1770116940000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 3643.9, "quote_volume": 324.69391, "trades": 6, "taker_buy_volume": 224.2, "taker_buy_quote": 19.99864}, {"ts": 1770117000000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 1492.7, "quote_volume": 132.99957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117060000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 26820.5, "quote_volume": 2392.42706, "trades": 21, "taker_buy_volume": 7045.5, "taker_buy_quote": 628.58616}, {"ts": 1770117120000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 12213.7, "quote_volume": 1089.39488, "trades": 10, "taker_buy_volume": 1548.2, "taker_buy_quote": 138.09944}, {"ts": 1770117180000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 4354.9, "quote_volume": 388.27159, "trades": 5, "taker_buy_volume": 2500.0, "taker_buy_quote": 223.0}, {"ts": 1770117240000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 786.3, "quote_volume": 70.05933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117300000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 7913.6, "quote_volume": 705.19179, "trades": 20, "taker_buy_volume": 1078.2, "taker_buy_quote": 96.15765}, {"ts": 1770117360000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 9676.3, "quote_volume": 863.06566, "trades": 16, "taker_buy_volume": 3881.6, "taker_buy_quote": 346.2489}, {"ts": 1770117420000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 21597.6, "quote_volume": 1928.00768, "trades": 24, "taker_buy_volume": 9290.0, "taker_buy_quote": 828.939}, {"ts": 1770117480000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 29605.2, "quote_volume": 2643.68287, "trades": 19, "taker_buy_volume": 28252.8, "taker_buy_quote": 2522.97504}, {"ts": 1770117540000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 50570.1, "quote_volume": 4515.88138, "trades": 68, "taker_buy_volume": 32585.2, "taker_buy_quote": 2909.91444}, {"ts": 1770117600000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 825.8, "quote_volume": 73.74394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117660000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 15235.1, "quote_volume": 1360.49443, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117720000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 24211.5, "quote_volume": 2162.08695, "trades": 13, "taker_buy_volume": 23462.5, "taker_buy_quote": 2095.20125}, {"ts": 1770117780000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 49713.2, "quote_volume": 4439.32769, "trades": 20, "taker_buy_volume": 6107.7, "taker_buy_quote": 545.41761}, {"ts": 1770117840000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 3982.5, "quote_volume": 355.57498, "trades": 5, "taker_buy_volume": 3359.8, "taker_buy_quote": 300.03014}, {"ts": 1770117900000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 44825.0, "quote_volume": 4002.88371, "trades": 30, "taker_buy_volume": 17861.4, "taker_buy_quote": 1595.03423}, {"ts": 1770117960000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 3053.7, "quote_volume": 272.6275, "trades": 9, "taker_buy_volume": 1297.0, "taker_buy_quote": 115.8221}, {"ts": 1770118020000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 24218.0, "quote_volume": 2162.54052, "trades": 27, "taker_buy_volume": 17682.0, "taker_buy_quote": 1579.0026}, {"ts": 1770118080000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 2345.0, "quote_volume": 209.55602, "trades": 4, "taker_buy_volume": 1593.4, "taker_buy_quote": 142.43814}, {"ts": 1770118140000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 71103.8, "quote_volume": 6356.67972, "trades": 31, "taker_buy_volume": 57385.1, "taker_buy_quote": 5130.22794}, {"ts": 1770118200000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 47304.9, "quote_volume": 4228.98029, "trades": 10, "taker_buy_volume": 14433.6, "taker_buy_quote": 1290.36384}, {"ts": 1770118260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1574.6, "quote_volume": 140.61178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118320000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 12191.8, "quote_volume": 1088.65237, "trades": 15, "taker_buy_volume": 9903.9, "taker_buy_quote": 884.41827}, {"ts": 1770118380000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 19919.1, "quote_volume": 1779.59502, "trades": 24, "taker_buy_volume": 3299.0, "taker_buy_quote": 294.82287}, {"ts": 1770118440000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 32750.2, "quote_volume": 2921.62473, "trades": 35, "taker_buy_volume": 11975.2, "taker_buy_quote": 1068.18784}, {"ts": 1770118500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 19637.9, "quote_volume": 1753.66447, "trades": 21, "taker_buy_volume": 18679.6, "taker_buy_quote": 1668.08828}, {"ts": 1770118560000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 33028.9, "quote_volume": 2952.62817, "trades": 16, "taker_buy_volume": 32551.3, "taker_buy_quote": 2909.97849}, {"ts": 1770118620000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 2878.0, "quote_volume": 257.0054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118680000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118740000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 99958.3, "quote_volume": 8916.4897, "trades": 35, "taker_buy_volume": 43498.8, "taker_buy_quote": 3880.09296}, {"ts": 1770118800000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 254902.7, "quote_volume": 22779.64066, "trades": 85, "taker_buy_volume": 199864.5, "taker_buy_quote": 17861.94775}, {"ts": 1770118860000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118920000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 15847.8, "quote_volume": 1415.20854, "trades": 14, "taker_buy_volume": 13436.5, "taker_buy_quote": 1199.87945}, {"ts": 1770118980000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4754.7, "quote_volume": 424.59471, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119040000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 606.0, "quote_volume": 54.0552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119100000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 1307.3, "quote_volume": 116.74189, "trades": 5, "taker_buy_volume": 1307.3, "taker_buy_quote": 116.74189}, {"ts": 1770119160000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 15511.1, "quote_volume": 1386.69234, "trades": 25, "taker_buy_volume": 7611.2, "taker_buy_quote": 680.44128}, {"ts": 1770119220000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 50837.8, "quote_volume": 4539.8062, "trades": 26, "taker_buy_volume": 18970.0, "taker_buy_quote": 1694.07686}, {"ts": 1770119280000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 112433.2, "quote_volume": 10051.39138, "trades": 44, "taker_buy_volume": 97544.3, "taker_buy_quote": 8720.43148}, {"ts": 1770119340000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 42845.1, "quote_volume": 3830.35194, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119400000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 56805.4, "quote_volume": 5072.72222, "trades": 27, "taker_buy_volume": 36129.6, "taker_buy_quote": 3226.37328}, {"ts": 1770119460000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 224.2, "quote_volume": 20.02106, "trades": 2, "taker_buy_volume": 224.2, "taker_buy_quote": 20.02106}, {"ts": 1770119520000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 1735.7, "quote_volume": 154.86162, "trades": 4, "taker_buy_volume": 371.8, "taker_buy_quote": 33.20174}, {"ts": 1770119580000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 3330.4, "quote_volume": 297.20472, "trades": 3, "taker_buy_volume": 1330.4, "taker_buy_quote": 118.80472}, {"ts": 1770119640000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 11344.6, "quote_volume": 1011.93832, "trades": 14, "taker_buy_volume": 10382.6, "taker_buy_quote": 926.12792}, {"ts": 1770119700000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 9128.5, "quote_volume": 814.2792, "trades": 2, "taker_buy_volume": 170.0, "taker_buy_quote": 15.181}, {"ts": 1770119760000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 24738.2, "quote_volume": 2208.12086, "trades": 19, "taker_buy_volume": 14626.6, "taker_buy_quote": 1306.15538}, {"ts": 1770119820000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 34493.8, "quote_volume": 3080.29634, "trades": 56, "taker_buy_volume": 29226.8, "taker_buy_quote": 2609.95324}, {"ts": 1770119880000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 7065.4, "quote_volume": 630.23368, "trades": 9, "taker_buy_volume": 112.2, "taker_buy_quote": 10.00824}, {"ts": 1770119940000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 36083.0, "quote_volume": 3218.6036, "trades": 9, "taker_buy_volume": 31812.6, "taker_buy_quote": 2837.68392}, {"ts": 1770120000000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 108.1, "quote_volume": 9.65333, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 9.65333}, {"ts": 1770120060000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 114.2, "quote_volume": 10.19806, "trades": 1, "taker_buy_volume": 114.2, "taker_buy_quote": 10.19806}, {"ts": 1770120120000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 7934.4, "quote_volume": 707.74848, "trades": 13, "taker_buy_volume": 1220.4, "taker_buy_quote": 108.85968}, {"ts": 1770120180000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 11488.8, "quote_volume": 1023.65208, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120240000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 28487.0, "quote_volume": 2538.20181, "trades": 36, "taker_buy_volume": 17843.3, "taker_buy_quote": 1589.84814}, {"ts": 1770120300000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 4235.2, "quote_volume": 377.2665, "trades": 19, "taker_buy_volume": 3158.8, "taker_buy_quote": 281.44908}, {"ts": 1770120360000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 9764.3, "quote_volume": 870.16344, "trades": 17, "taker_buy_volume": 9398.3, "taker_buy_quote": 837.53998}, {"ts": 1770120420000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 31260.1, "quote_volume": 2792.16911, "trades": 23, "taker_buy_volume": 31260.1, "taker_buy_quote": 2792.16911}, {"ts": 1770120480000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 39599.3, "quote_volume": 3543.8766, "trades": 48, "taker_buy_volume": 20777.3, "taker_buy_quote": 1859.59747}, {"ts": 1770120540000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 9800.3, "quote_volume": 877.26456, "trades": 31, "taker_buy_volume": 5702.6, "taker_buy_quote": 510.6409}, {"ts": 1770120600000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 121205.1, "quote_volume": 10848.78496, "trades": 72, "taker_buy_volume": 75573.5, "taker_buy_quote": 6767.49095}, {"ts": 1770120660000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 23181.0, "quote_volume": 2069.81301, "trades": 45, "taker_buy_volume": 8981.4, "taker_buy_quote": 802.05335}, {"ts": 1770120720000, "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 190515.8, "quote_volume": 17049.29044, "trades": 85, "taker_buy_volume": 181977.9, "taker_buy_quote": 16285.83233}, {"ts": 1770120780000, "open": 0.0896, "high": 0.0897, "low": 0.0894, "close": 0.0894, "volume": 143336.4, "quote_volume": 12848.65721, "trades": 100, "taker_buy_volume": 70741.9, "taker_buy_quote": 6342.68406}, {"ts": 1770120840000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 9904.6, "quote_volume": 885.47124, "trades": 13, "taker_buy_volume": 9904.6, "taker_buy_quote": 885.47124}, {"ts": 1770120900000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 1205.3, "quote_volume": 107.68363, "trades": 3, "taker_buy_volume": 503.4, "taker_buy_quote": 45.00396}, {"ts": 1770120960000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 69677.7, "quote_volume": 6221.92395, "trades": 53, "taker_buy_volume": 16240.0, "taker_buy_quote": 1450.24243}, {"ts": 1770121020000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 29159.5, "quote_volume": 2603.58268, "trades": 36, "taker_buy_volume": 25552.8, "taker_buy_quote": 2281.86504}, {"ts": 1770121080000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 20340.2, "quote_volume": 1814.24533, "trades": 30, "taker_buy_volume": 14332.7, "taker_buy_quote": 1278.62551}, {"ts": 1770121140000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 86901.8, "quote_volume": 7743.19472, "trades": 61, "taker_buy_volume": 11175.4, "taker_buy_quote": 995.95471}, {"ts": 1770121200000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 23939.9, "quote_volume": 2135.34461, "trades": 38, "taker_buy_volume": 18000.9, "taker_buy_quote": 1605.88571}, {"ts": 1770121260000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 36291.3, "quote_volume": 3240.92923, "trades": 43, "taker_buy_volume": 15353.5, "taker_buy_quote": 1371.18369}, {"ts": 1770121320000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 47636.0, "quote_volume": 4253.32357, "trades": 44, "taker_buy_volume": 36326.2, "taker_buy_quote": 3243.99821}, {"ts": 1770121380000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 45988.6, "quote_volume": 4106.98089, "trades": 39, "taker_buy_volume": 33009.4, "taker_buy_quote": 2947.93833}, {"ts": 1770121440000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 43524.3, "quote_volume": 3886.38815, "trades": 24, "taker_buy_volume": 4264.1, "taker_buy_quote": 380.78413}, {"ts": 1770121500000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 19256.3, "quote_volume": 1719.8591, "trades": 37, "taker_buy_volume": 10305.4, "taker_buy_quote": 920.59941}, {"ts": 1770121560000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 10294.3, "quote_volume": 919.49649, "trades": 19, "taker_buy_volume": 2155.0, "taker_buy_quote": 192.657}, {"ts": 1770121620000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 39677.2, "quote_volume": 3547.74414, "trades": 31, "taker_buy_volume": 36522.3, "taker_buy_quote": 3266.01157}, {"ts": 1770121680000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 8283.1, "quote_volume": 741.13593, "trades": 43, "taker_buy_volume": 5518.3, "taker_buy_quote": 493.90314}, {"ts": 1770121740000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 7196.8, "quote_volume": 644.43251, "trades": 26, "taker_buy_volume": 3435.5, "taker_buy_quote": 307.79616}, {"ts": 1770121800000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0894, "volume": 59820.3, "quote_volume": 5353.7822, "trades": 29, "taker_buy_volume": 6972.0, "taker_buy_quote": 624.08893}, {"ts": 1770121860000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 29015.2, "quote_volume": 2599.16845, "trades": 29, "taker_buy_volume": 25720.9, "taker_buy_quote": 2304.41201}, {"ts": 1770121920000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 28019.4, "quote_volume": 2505.51155, "trades": 26, "taker_buy_volume": 4123.5, "taker_buy_quote": 369.0812}, {"ts": 1770121980000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 6980.0, "quote_volume": 624.62507, "trades": 33, "taker_buy_volume": 3847.5, "taker_buy_quote": 344.41635}, {"ts": 1770122040000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 87950.3, "quote_volume": 7855.8408, "trades": 46, "taker_buy_volume": 2693.0, "taker_buy_quote": 240.70306}, {"ts": 1770122100000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 19174.3, "quote_volume": 1713.06942, "trades": 30, "taker_buy_volume": 15870.7, "taker_buy_quote": 1418.23763}, {"ts": 1770122160000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 5941.6, "quote_volume": 530.86781, "trades": 21, "taker_buy_volume": 2829.3, "taker_buy_quote": 252.93942}, {"ts": 1770122220000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 61755.1, "quote_volume": 5521.04991, "trades": 34, "taker_buy_volume": 10407.3, "taker_buy_quote": 930.55659}, {"ts": 1770122280000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 3026.5, "quote_volume": 270.74259, "trades": 17, "taker_buy_volume": 1734.9, "taker_buy_quote": 155.27355}, {"ts": 1770122340000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0895, "volume": 58513.4, "quote_volume": 5231.17922, "trades": 29, "taker_buy_volume": 38594.6, "taker_buy_quote": 3450.48635}, {"ts": 1770122400000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 11141.8, "quote_volume": 996.87338, "trades": 27, "taker_buy_volume": 7335.3, "taker_buy_quote": 656.55284}, {"ts": 1770122460000, "open": 0.0896, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 3081.5, "quote_volume": 275.86983, "trades": 15, "taker_buy_volume": 1000.6, "taker_buy_quote": 89.62928}, {"ts": 1770122520000, "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 43088.4, "quote_volume": 3860.41767, "trades": 46, "taker_buy_volume": 40489.8, "taker_buy_quote": 3627.84145}, {"ts": 1770122580000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 4663.1, "quote_volume": 417.86, "trades": 20, "taker_buy_volume": 1940.0, "taker_buy_quote": 173.96759}, {"ts": 1770122640000, "open": 0.0896, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 29776.6, "quote_volume": 2668.96056, "trades": 49, "taker_buy_volume": 26367.7, "taker_buy_quote": 2363.48101}, {"ts": 1770122700000, "open": 0.0896, "high": 0.0898, "low": 0.0895, "close": 0.0898, "volume": 36718.7, "quote_volume": 3291.8749, "trades": 42, "taker_buy_volume": 19971.7, "taker_buy_quote": 1791.06647}, {"ts": 1770122760000, "open": 0.0898, "high": 0.0899, "low": 0.0897, "close": 0.0899, "volume": 21969.3, "quote_volume": 1972.72033, "trades": 42, "taker_buy_volume": 12958.8, "taker_buy_quote": 1163.84506}, {"ts": 1770122820000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0899, "volume": 33224.6, "quote_volume": 2983.93225, "trades": 47, "taker_buy_volume": 22254.9, "taker_buy_quote": 1998.85319}, {"ts": 1770122880000, "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.09, "volume": 10455.5, "quote_volume": 940.06362, "trades": 36, "taker_buy_volume": 6660.1, "taker_buy_quote": 598.85716}, {"ts": 1770122940000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 4682.8, "quote_volume": 420.80947, "trades": 22, "taker_buy_volume": 1541.9, "taker_buy_quote": 138.61681}, {"ts": 1770123000000, "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 9014.3, "quote_volume": 809.38662, "trades": 27, "taker_buy_volume": 2722.0, "taker_buy_quote": 244.5224}, {"ts": 1770123060000, "open": 0.0898, "high": 0.0898, "low": 0.0896, "close": 0.0898, "volume": 29657.4, "quote_volume": 2660.82158, "trades": 37, "taker_buy_volume": 21380.5, "taker_buy_quote": 1918.47128}, {"ts": 1770123120000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0897, "volume": 14100.8, "quote_volume": 1264.94677, "trades": 28, "taker_buy_volume": 8914.5, "taker_buy_quote": 799.87238}, {"ts": 1770123180000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0898, "volume": 14160.8, "quote_volume": 1271.39618, "trades": 25, "taker_buy_volume": 11724.2, "taker_buy_quote": 1052.83316}, {"ts": 1770123240000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 7157.8, "quote_volume": 642.09682, "trades": 11, "taker_buy_volume": 421.6, "taker_buy_quote": 37.85968}, {"ts": 1770123300000, "open": 0.0898, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 60721.1, "quote_volume": 5452.78309, "trades": 42, "taker_buy_volume": 23702.2, "taker_buy_quote": 2128.48587}, {"ts": 1770123360000, "open": 0.0898, "high": 0.0898, "low": 0.0898, "close": 0.0898, "volume": 176.7, "quote_volume": 15.86766, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123420000, "open": 0.0897, "high": 0.0898, "low": 0.0897, "close": 0.0897, "volume": 28185.7, "quote_volume": 2528.59722, "trades": 29, "taker_buy_volume": 21630.1, "taker_buy_quote": 1940.5599}, {"ts": 1770123480000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 10783.2, "quote_volume": 967.25304, "trades": 11, "taker_buy_volume": 1076.7, "taker_buy_quote": 96.57999}, {"ts": 1770123540000, "open": 0.0897, "high": 0.0897, "low": 0.0897, "close": 0.0897, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123600000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 8623.1, "quote_volume": 772.62389, "trades": 12, "taker_buy_volume": 898.5, "taker_buy_quote": 80.59545}, {"ts": 1770123660000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 13453.2, "quote_volume": 1204.0614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123720000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 167.4, "quote_volume": 14.99904, "trades": 2, "taker_buy_volume": 167.4, "taker_buy_quote": 14.99904}, {"ts": 1770123780000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123840000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 33566.4, "quote_volume": 3007.54944, "trades": 6, "taker_buy_volume": 33566.4, "taker_buy_quote": 3007.54944}, {"ts": 1770123900000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 57926.7, "quote_volume": 5180.85714, "trades": 43, "taker_buy_volume": 21153.4, "taker_buy_quote": 1893.2293}, {"ts": 1770123960000, "open": 0.0896, "high": 0.0897, "low": 0.0896, "close": 0.0897, "volume": 31250.3, "quote_volume": 2802.95564, "trades": 24, "taker_buy_volume": 7623.4, "taker_buy_quote": 683.62271}, {"ts": 1770124020000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 9987.2, "quote_volume": 894.85312, "trades": 18, "taker_buy_volume": 8188.6, "taker_buy_quote": 733.69856}, {"ts": 1770124080000, "open": 0.0897, "high": 0.0897, "low": 0.0896, "close": 0.0896, "volume": 1000.2, "quote_volume": 89.70026, "trades": 5, "taker_buy_volume": 823.4, "taker_buy_quote": 73.85898}, {"ts": 1770124140000, "open": 0.0896, "high": 0.0896, "low": 0.0896, "close": 0.0896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124200000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 2065.9, "quote_volume": 184.89805, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124260000, "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 12598.2, "quote_volume": 1127.5389, "trades": 14, "taker_buy_volume": 2304.1, "taker_buy_quote": 206.21695}, {"ts": 1770124320000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 7696.6, "quote_volume": 688.82999, "trades": 15, "taker_buy_volume": 6284.9, "taker_buy_quote": 562.49855}, {"ts": 1770124380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 7330.8, "quote_volume": 655.37352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124440000, "open": 0.0895, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 37773.9, "quote_volume": 3377.11324, "trades": 17, "taker_buy_volume": 1265.8, "taker_buy_quote": 113.2891}, {"ts": 1770124500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 131.4, "quote_volume": 11.73402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124560000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0894, "volume": 62020.7, "quote_volume": 5544.9408, "trades": 31, "taker_buy_volume": 26978.3, "taker_buy_quote": 2412.15024}, {"ts": 1770124620000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 37994.1, "quote_volume": 3396.63924, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124680000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 13942.5, "quote_volume": 1244.86545, "trades": 26, "taker_buy_volume": 1077.3, "taker_buy_quote": 96.20289}, {"ts": 1770124740000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 8087.2, "quote_volume": 722.18696, "trades": 10, "taker_buy_volume": 8087.2, "taker_buy_quote": 722.18696}, {"ts": 1770124800000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 27087.6, "quote_volume": 2418.92268, "trades": 20, "taker_buy_volume": 12511.8, "taker_buy_quote": 1117.30374}, {"ts": 1770124860000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 40074.2, "quote_volume": 3574.57462, "trades": 23, "taker_buy_volume": 10219.6, "taker_buy_quote": 911.611}, {"ts": 1770124920000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 27991.2, "quote_volume": 2497.43652, "trades": 15, "taker_buy_volume": 7626.4, "taker_buy_quote": 680.92976}, {"ts": 1770124980000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 60662.3, "quote_volume": 5405.3405, "trades": 35, "taker_buy_volume": 42159.4, "taker_buy_quote": 3756.40254}, {"ts": 1770125040000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 1340.2, "quote_volume": 119.48932, "trades": 8, "taker_buy_volume": 775.0, "taker_buy_quote": 69.13}, {"ts": 1770125100000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 35087.3, "quote_volume": 3126.27843, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125160000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 310.7, "quote_volume": 27.71444, "trades": 2, "taker_buy_volume": 310.7, "taker_buy_quote": 27.71444}, {"ts": 1770125220000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3444.3, "quote_volume": 307.23156, "trades": 9, "taker_buy_volume": 3059.9, "taker_buy_quote": 272.94308}, {"ts": 1770125280000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 16147.4, "quote_volume": 1440.34808, "trades": 8, "taker_buy_volume": 112.2, "taker_buy_quote": 10.00824}, {"ts": 1770125340000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 121050.6, "quote_volume": 10807.50514, "trades": 32, "taker_buy_volume": 120065.6, "taker_buy_quote": 10719.54464}, {"ts": 1770125400000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 62829.8, "quote_volume": 5616.98412, "trades": 11, "taker_buy_volume": 31047.5, "taker_buy_quote": 2775.6465}, {"ts": 1770125460000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 57070.8, "quote_volume": 5096.38904, "trades": 25, "taker_buy_volume": 1402.7, "taker_buy_quote": 125.26111}, {"ts": 1770125520000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 60367.3, "quote_volume": 5384.76316, "trades": 21, "taker_buy_volume": 40728.2, "taker_buy_quote": 3632.95544}, {"ts": 1770125580000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 6205.8, "quote_volume": 553.55736, "trades": 16, "taker_buy_volume": 251.9, "taker_buy_quote": 22.46948}, {"ts": 1770125640000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 11799.8, "quote_volume": 1052.5494, "trades": 20, "taker_buy_volume": 1509.0, "taker_buy_quote": 134.61004}, {"ts": 1770125700000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 5776.8, "quote_volume": 515.49056, "trades": 8, "taker_buy_volume": 2000.0, "taker_buy_quote": 178.6}, {"ts": 1770125760000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 15837.6, "quote_volume": 1412.71392, "trades": 11, "taker_buy_volume": 9938.4, "taker_buy_quote": 886.50528}, {"ts": 1770125820000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 30769.2, "quote_volume": 2749.8259, "trades": 31, "taker_buy_volume": 15558.2, "taker_buy_quote": 1390.00326}, {"ts": 1770125880000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 27452.7, "quote_volume": 2452.7368, "trades": 39, "taker_buy_volume": 17750.6, "taker_buy_quote": 1586.21972}, {"ts": 1770125940000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 8155.2, "quote_volume": 729.06812, "trades": 6, "taker_buy_volume": 8087.6, "taker_buy_quote": 723.03144}, {"ts": 1770126000000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 11677.3, "quote_volume": 1043.95062, "trades": 18, "taker_buy_volume": 1327.9, "taker_buy_quote": 118.71426}, {"ts": 1770126060000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 34914.2, "quote_volume": 3117.83806, "trades": 34, "taker_buy_volume": 14730.0, "taker_buy_quote": 1315.389}, {"ts": 1770126120000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 369.6, "quote_volume": 32.97651, "trades": 3, "taker_buy_volume": 81.9, "taker_buy_quote": 7.31367}, {"ts": 1770126180000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 8392.7, "quote_volume": 749.46811, "trades": 12, "taker_buy_volume": 1177.5, "taker_buy_quote": 105.15075}, {"ts": 1770126240000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126300000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 50161.5, "quote_volume": 4473.63433, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126360000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 48979.8, "quote_volume": 4368.99816, "trades": 10, "taker_buy_volume": 48979.8, "taker_buy_quote": 4368.99816}, {"ts": 1770126420000, "open": 0.0892, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 173049.7, "quote_volume": 15453.32252, "trades": 29, "taker_buy_volume": 153953.2, "taker_buy_quote": 13748.03309}, {"ts": 1770126480000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 20954.6, "quote_volume": 1871.24578, "trades": 22, "taker_buy_volume": 9204.5, "taker_buy_quote": 821.96185}, {"ts": 1770126540000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 19840.6, "quote_volume": 1771.76558, "trades": 16, "taker_buy_volume": 13791.8, "taker_buy_quote": 1231.60774}, {"ts": 1770126600000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 21390.7, "quote_volume": 1908.05884, "trades": 17, "taker_buy_volume": 7344.7, "taker_buy_quote": 655.15564}, {"ts": 1770126660000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 469.0, "quote_volume": 41.8348, "trades": 4, "taker_buy_volume": 291.4, "taker_buy_quote": 25.99288}, {"ts": 1770126720000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126780000, "open": 0.0891, "high": 0.0891, "low": 0.0891, "close": 0.0891, "volume": 269.3, "quote_volume": 23.99463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126840000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 16527.6, "quote_volume": 1474.10024, "trades": 26, "taker_buy_volume": 2521.7, "taker_buy_quote": 224.93564}, {"ts": 1770126900000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 5558.9, "quote_volume": 495.74118, "trades": 12, "taker_buy_volume": 4431.9, "taker_buy_quote": 395.32548}, {"ts": 1770126960000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 3602.2, "quote_volume": 321.31624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127020000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 11494.0, "quote_volume": 1026.39737, "trades": 18, "taker_buy_volume": 11325.7, "taker_buy_quote": 1011.38501}, {"ts": 1770127080000, "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 47071.8, "quote_volume": 4208.20499, "trades": 38, "taker_buy_volume": 22237.1, "taker_buy_quote": 1988.50606}, {"ts": 1770127140000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 6587.6, "quote_volume": 588.27268, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127200000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 81.0, "quote_volume": 7.2333, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 7.2333}, {"ts": 1770127260000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 10985.8, "quote_volume": 981.03194, "trades": 9, "taker_buy_volume": 10985.8, "taker_buy_quote": 981.03194}, {"ts": 1770127320000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 5663.4, "quote_volume": 506.62216, "trades": 32, "taker_buy_volume": 4488.3, "taker_buy_quote": 401.46844}, {"ts": 1770127380000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 32657.5, "quote_volume": 2919.5805, "trades": 25, "taker_buy_volume": 17153.3, "taker_buy_quote": 1533.50502}, {"ts": 1770127440000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 2227.7, "quote_volume": 198.96042, "trades": 15, "taker_buy_volume": 90.8, "taker_buy_quote": 8.11752}, {"ts": 1770127500000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127560000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 7611.4, "quote_volume": 679.69802, "trades": 9, "taker_buy_volume": 7552.0, "taker_buy_quote": 674.3936}, {"ts": 1770127620000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 67070.6, "quote_volume": 5995.7701, "trades": 41, "taker_buy_volume": 62577.9, "taker_buy_quote": 5594.46426}, {"ts": 1770127680000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 40563.0, "quote_volume": 3626.3322, "trades": 18, "taker_buy_volume": 1077.3, "taker_buy_quote": 96.31062}, {"ts": 1770127740000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 1206.1, "quote_volume": 107.82534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127800000, "open": 0.0894, "high": 0.0894, "low": 0.0894, "close": 0.0894, "volume": 134.1, "quote_volume": 11.98854, "trades": 2, "taker_buy_volume": 134.1, "taker_buy_quote": 11.98854}, {"ts": 1770127860000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 13803.4, "quote_volume": 1232.66131, "trades": 11, "taker_buy_volume": 176.9, "taker_buy_quote": 15.81486}, {"ts": 1770127920000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 55447.8, "quote_volume": 4951.59879, "trades": 22, "taker_buy_volume": 17503.2, "taker_buy_quote": 1563.14601}, {"ts": 1770127980000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 11840.6, "quote_volume": 1057.36558, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128040000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 14591.1, "quote_volume": 1302.98523, "trades": 18, "taker_buy_volume": 13349.7, "taker_buy_quote": 1192.12821}, {"ts": 1770128100000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 4362.0, "quote_volume": 389.5266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128160000, "open": 0.0893, "high": 0.0893, "low": 0.0893, "close": 0.0893, "volume": 118.2, "quote_volume": 10.55526, "trades": 2, "taker_buy_volume": 118.2, "taker_buy_quote": 10.55526}, {"ts": 1770128220000, "open": 0.0893, "high": 0.0893, "low": 0.089, "close": 0.089, "volume": 28878.5, "quote_volume": 2573.08032, "trades": 27, "taker_buy_volume": 1800.0, "taker_buy_quote": 160.56}, {"ts": 1770128280000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 72127.9, "quote_volume": 6422.63894, "trades": 62, "taker_buy_volume": 36278.0, "taker_buy_quote": 3231.70966}, {"ts": 1770128340000, "open": 0.0889, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 124507.6, "quote_volume": 11075.71739, "trades": 33, "taker_buy_volume": 25506.5, "taker_buy_quote": 2270.0785}, {"ts": 1770128400000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 122561.9, "quote_volume": 10906.98802, "trades": 35, "taker_buy_volume": 42897.7, "taker_buy_quote": 3817.8953}, {"ts": 1770128460000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 11536.8, "quote_volume": 1026.7752, "trades": 14, "taker_buy_volume": 6531.1, "taker_buy_quote": 581.2679}, {"ts": 1770128520000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.0891, "volume": 1517.5, "quote_volume": 135.04955, "trades": 10, "taker_buy_volume": 1347.2, "taker_buy_quote": 119.90988}, {"ts": 1770128580000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 93463.0, "quote_volume": 8318.207, "trades": 40, "taker_buy_volume": 48134.2, "taker_buy_quote": 4283.9438}, {"ts": 1770128640000, "open": 0.089, "high": 0.089, "low": 0.089, "close": 0.089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128700000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 11908.6, "quote_volume": 1061.85794, "trades": 30, "taker_buy_volume": 8000.7, "taker_buy_quote": 713.27326}, {"ts": 1770128760000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 19804.9, "quote_volume": 1768.2632, "trades": 18, "taker_buy_volume": 118.4, "taker_buy_quote": 10.56128}, {"ts": 1770128820000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 3541.7, "quote_volume": 315.91365, "trades": 12, "taker_buy_volume": 3169.3, "taker_buy_quote": 282.70156}, {"ts": 1770128880000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 6784.4, "quote_volume": 605.25806, "trades": 15, "taker_buy_volume": 5985.4, "taker_buy_quote": 533.98726}, {"ts": 1770128940000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 17288.0, "quote_volume": 1543.72261, "trades": 26, "taker_buy_volume": 9331.4, "taker_buy_quote": 833.29402}, {"ts": 1770129000000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 8891.8, "quote_volume": 792.98833, "trades": 29, "taker_buy_volume": 5010.5, "taker_buy_quote": 446.9366}, {"ts": 1770129060000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 36440.1, "quote_volume": 3248.4592, "trades": 50, "taker_buy_volume": 27206.0, "taker_buy_quote": 2424.90325}, {"ts": 1770129120000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 65782.2, "quote_volume": 5849.20786, "trades": 64, "taker_buy_volume": 41459.5, "taker_buy_quote": 3686.33713}, {"ts": 1770129180000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 17175.2, "quote_volume": 1527.81894, "trades": 24, "taker_buy_volume": 3064.1, "taker_buy_quote": 272.7049}, {"ts": 1770129240000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0889, "volume": 58000.7, "quote_volume": 5154.63017, "trades": 85, "taker_buy_volume": 13411.7, "taker_buy_quote": 1192.27038}, {"ts": 1770129300000, "open": 0.0888, "high": 0.0892, "low": 0.0886, "close": 0.0892, "volume": 172428.7, "quote_volume": 15325.9483, "trades": 174, "taker_buy_volume": 100881.2, "taker_buy_quote": 8974.29282}, {"ts": 1770129360000, "open": 0.089, "high": 0.089, "low": 0.0887, "close": 0.0887, "volume": 32521.4, "quote_volume": 2887.95689, "trades": 44, "taker_buy_volume": 25782.8, "taker_buy_quote": 2289.4456}, {"ts": 1770129420000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 52961.3, "quote_volume": 4698.98238, "trades": 64, "taker_buy_volume": 19177.0, "taker_buy_quote": 1701.67327}, {"ts": 1770129480000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 329780.6, "quote_volume": 29220.8111, "trades": 93, "taker_buy_volume": 203994.5, "taker_buy_quote": 18075.73684}, {"ts": 1770129540000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0883, "volume": 285879.9, "quote_volume": 25266.45128, "trades": 195, "taker_buy_volume": 49084.3, "taker_buy_quote": 4339.827}, {"ts": 1770129600000, "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0886, "volume": 72022.9, "quote_volume": 6379.29963, "trades": 128, "taker_buy_volume": 51923.2, "taker_buy_quote": 4599.01798}, {"ts": 1770129660000, "open": 0.0887, "high": 0.0887, "low": 0.0882, "close": 0.0883, "volume": 120750.6, "quote_volume": 10680.43159, "trades": 118, "taker_buy_volume": 9742.8, "taker_buy_quote": 862.30989}, {"ts": 1770129720000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 109742.6, "quote_volume": 9679.68431, "trades": 118, "taker_buy_volume": 21054.0, "taker_buy_quote": 1857.30225}, {"ts": 1770129780000, "open": 0.0882, "high": 0.0882, "low": 0.0878, "close": 0.088, "volume": 558842.0, "quote_volume": 49118.26254, "trades": 206, "taker_buy_volume": 118800.0, "taker_buy_quote": 10444.77762}, {"ts": 1770129840000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 32812.4, "quote_volume": 2887.93869, "trades": 32, "taker_buy_volume": 14441.3, "taker_buy_quote": 1271.20825}, {"ts": 1770129900000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 28686.4, "quote_volume": 2522.32888, "trades": 38, "taker_buy_volume": 18609.0, "taker_buy_quote": 1635.7311}, {"ts": 1770129960000, "open": 0.088, "high": 0.0883, "low": 0.0878, "close": 0.0883, "volume": 248627.0, "quote_volume": 21889.42713, "trades": 155, "taker_buy_volume": 179689.9, "taker_buy_quote": 15832.20752}, {"ts": 1770130020000, "open": 0.0882, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 85613.3, "quote_volume": 7556.25269, "trades": 94, "taker_buy_volume": 21233.6, "taker_buy_quote": 1874.81682}, {"ts": 1770130080000, "open": 0.0883, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 79211.0, "quote_volume": 6988.81132, "trades": 57, "taker_buy_volume": 63663.3, "taker_buy_quote": 5616.45249}, {"ts": 1770130140000, "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 87079.9, "quote_volume": 7668.59795, "trades": 69, "taker_buy_volume": 61253.9, "taker_buy_quote": 5396.02501}, {"ts": 1770130200000, "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0876, "volume": 80665.7, "quote_volume": 7074.38196, "trades": 60, "taker_buy_volume": 294.4, "taker_buy_quote": 25.8597}, {"ts": 1770130260000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 21068.7, "quote_volume": 1846.1373, "trades": 44, "taker_buy_volume": 8308.8, "taker_buy_quote": 727.95775}, {"ts": 1770130320000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 187515.4, "quote_volume": 16444.24356, "trades": 58, "taker_buy_volume": 111884.3, "taker_buy_quote": 9812.24708}, {"ts": 1770130380000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 182667.7, "quote_volume": 16014.48647, "trades": 39, "taker_buy_volume": 122388.2, "taker_buy_quote": 10732.92982}, {"ts": 1770130440000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0875, "volume": 587369.5, "quote_volume": 51381.41792, "trades": 212, "taker_buy_volume": 71736.6, "taker_buy_quote": 6275.55854}, {"ts": 1770130500000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 177447.1, "quote_volume": 15502.08218, "trades": 161, "taker_buy_volume": 16370.1, "taker_buy_quote": 1429.1811}, {"ts": 1770130560000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 59490.0, "quote_volume": 5194.02802, "trades": 61, "taker_buy_volume": 25366.8, "taker_buy_quote": 2214.55125}, {"ts": 1770130620000, "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 388529.9, "quote_volume": 33949.08167, "trades": 172, "taker_buy_volume": 199743.7, "taker_buy_quote": 17464.72991}, {"ts": 1770130680000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 30836.1, "quote_volume": 2693.21172, "trades": 26, "taker_buy_volume": 423.4, "taker_buy_quote": 37.00516}, {"ts": 1770130740000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 108587.8, "quote_volume": 9479.68086, "trades": 86, "taker_buy_volume": 25803.8, "taker_buy_quote": 2252.70606}, {"ts": 1770130800000, "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 174403.0, "quote_volume": 15230.60556, "trades": 62, "taker_buy_volume": 54212.0, "taker_buy_quote": 4734.11247}, {"ts": 1770130860000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 37591.6, "quote_volume": 3279.44392, "trades": 62, "taker_buy_volume": 17901.4, "taker_buy_quote": 1561.6576}, {"ts": 1770130920000, "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 387684.1, "quote_volume": 33844.22583, "trades": 111, "taker_buy_volume": 253917.6, "taker_buy_quote": 22167.22823}, {"ts": 1770130980000, "open": 0.0871, "high": 0.0877, "low": 0.087, "close": 0.0876, "volume": 555630.9, "quote_volume": 48460.15937, "trades": 230, "taker_buy_volume": 206732.6, "taker_buy_quote": 18051.1759}, {"ts": 1770131040000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 27167.3, "quote_volume": 2383.20291, "trades": 58, "taker_buy_volume": 21784.2, "taker_buy_quote": 1910.89874}, {"ts": 1770131100000, "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0878, "volume": 93625.6, "quote_volume": 8228.80383, "trades": 68, "taker_buy_volume": 83909.7, "taker_buy_quote": 7375.1973}, {"ts": 1770131160000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 21859.2, "quote_volume": 1920.04389, "trades": 54, "taker_buy_volume": 6042.1, "taker_buy_quote": 531.06447}, {"ts": 1770131220000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 56014.0, "quote_volume": 4915.36209, "trades": 47, "taker_buy_volume": 21882.7, "taker_buy_quote": 1920.74979}, {"ts": 1770131280000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 415118.0, "quote_volume": 36417.17986, "trades": 70, "taker_buy_volume": 9222.3, "taker_buy_quote": 809.71794}, {"ts": 1770131340000, "open": 0.0878, "high": 0.088, "low": 0.0877, "close": 0.088, "volume": 401550.8, "quote_volume": 35286.11028, "trades": 91, "taker_buy_volume": 181922.5, "taker_buy_quote": 15986.87222}, {"ts": 1770131400000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 196464.4, "quote_volume": 17246.47957, "trades": 96, "taker_buy_volume": 66856.5, "taker_buy_quote": 5864.60224}, {"ts": 1770131460000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 10799.2, "quote_volume": 945.93402, "trades": 30, "taker_buy_volume": 9557.0, "taker_buy_quote": 837.1932}, {"ts": 1770131520000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 59456.7, "quote_volume": 5200.30566, "trades": 54, "taker_buy_volume": 34219.2, "taker_buy_quote": 2994.12078}, {"ts": 1770131580000, "open": 0.0874, "high": 0.0874, "low": 0.0871, "close": 0.0871, "volume": 33892.2, "quote_volume": 2960.97494, "trades": 39, "taker_buy_volume": 6790.2, "taker_buy_quote": 592.77296}, {"ts": 1770131640000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 200270.3, "quote_volume": 17443.38291, "trades": 39, "taker_buy_volume": 65421.8, "taker_buy_quote": 5698.23878}, {"ts": 1770131700000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 115151.7, "quote_volume": 10032.14755, "trades": 78, "taker_buy_volume": 104096.5, "taker_buy_quote": 9068.3187}, {"ts": 1770131760000, "open": 0.0871, "high": 0.0874, "low": 0.0871, "close": 0.0874, "volume": 54488.1, "quote_volume": 4753.99907, "trades": 51, "taker_buy_volume": 14586.9, "taker_buy_quote": 1273.32639}, {"ts": 1770131820000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 35835.7, "quote_volume": 3140.03975, "trades": 55, "taker_buy_volume": 30245.8, "taker_buy_quote": 2650.88732}, {"ts": 1770131880000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 16284.4, "quote_volume": 1428.10634, "trades": 47, "taker_buy_volume": 8468.7, "taker_buy_quote": 742.70499}, {"ts": 1770131940000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 17361.9, "quote_volume": 1520.67749, "trades": 43, "taker_buy_volume": 3782.0, "taker_buy_quote": 331.417}, {"ts": 1770132000000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 30410.2, "quote_volume": 2665.12756, "trades": 61, "taker_buy_volume": 16385.8, "taker_buy_quote": 1436.2745}, {"ts": 1770132060000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 139693.2, "quote_volume": 12257.40934, "trades": 81, "taker_buy_volume": 89668.9, "taker_buy_quote": 7869.04076}, {"ts": 1770132120000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 26854.1, "quote_volume": 2352.83247, "trades": 29, "taker_buy_volume": 407.6, "taker_buy_quote": 35.74652}, {"ts": 1770132180000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 23597.5, "quote_volume": 2068.18765, "trades": 32, "taker_buy_volume": 17222.4, "taker_buy_quote": 1509.20754}, {"ts": 1770132240000, "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0874, "volume": 20108.9, "quote_volume": 1757.94499, "trades": 24, "taker_buy_volume": 4968.3, "taker_buy_quote": 434.24148}, {"ts": 1770132300000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 45860.2, "quote_volume": 4000.13544, "trades": 32, "taker_buy_volume": 15241.2, "taker_buy_quote": 1330.05995}, {"ts": 1770132360000, "open": 0.0873, "high": 0.0889, "low": 0.0873, "close": 0.0889, "volume": 2547261.2, "quote_volume": 224740.77805, "trades": 694, "taker_buy_volume": 1893118.3, "taker_buy_quote": 166917.41102}, {"ts": 1770132420000, "open": 0.0889, "high": 0.089, "low": 0.0885, "close": 0.0885, "volume": 221931.8, "quote_volume": 19712.32711, "trades": 188, "taker_buy_volume": 81584.0, "taker_buy_quote": 7247.62653}, {"ts": 1770132480000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 29156.2, "quote_volume": 2580.39327, "trades": 41, "taker_buy_volume": 17193.8, "taker_buy_quote": 1521.76485}, {"ts": 1770132540000, "open": 0.0886, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 16851.9, "quote_volume": 1490.26384, "trades": 35, "taker_buy_volume": 8384.2, "taker_buy_quote": 741.53844}, {"ts": 1770132600000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 33313.8, "quote_volume": 2946.36245, "trades": 64, "taker_buy_volume": 17463.2, "taker_buy_quote": 1544.11549}, {"ts": 1770132660000, "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 85518.3, "quote_volume": 7538.00406, "trades": 91, "taker_buy_volume": 46227.8, "taker_buy_quote": 4073.01923}, {"ts": 1770132720000, "open": 0.088, "high": 0.0885, "low": 0.0879, "close": 0.0885, "volume": 110250.1, "quote_volume": 9724.58682, "trades": 96, "taker_buy_volume": 73884.1, "taker_buy_quote": 6519.9003}, {"ts": 1770132780000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0885, "volume": 256231.0, "quote_volume": 22733.10862, "trades": 137, "taker_buy_volume": 234084.4, "taker_buy_quote": 20768.31785}, {"ts": 1770132840000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 17287.5, "quote_volume": 1527.12954, "trades": 47, "taker_buy_volume": 7126.5, "taker_buy_quote": 629.92878}, {"ts": 1770132900000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 69693.9, "quote_volume": 6141.87309, "trades": 65, "taker_buy_volume": 20764.6, "taker_buy_quote": 1830.95785}, {"ts": 1770132960000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 69008.2, "quote_volume": 6078.70697, "trades": 56, "taker_buy_volume": 25046.2, "taker_buy_quote": 2206.43785}, {"ts": 1770133020000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 41596.0, "quote_volume": 3660.12331, "trades": 48, "taker_buy_volume": 29255.8, "taker_buy_quote": 2574.5104}, {"ts": 1770133080000, "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0883, "volume": 96439.9, "quote_volume": 8499.40197, "trades": 72, "taker_buy_volume": 62241.5, "taker_buy_quote": 5485.64212}, {"ts": 1770133140000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 19108.2, "quote_volume": 1683.67077, "trades": 32, "taker_buy_volume": 13273.3, "taker_buy_quote": 1169.70821}, {"ts": 1770133200000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 30422.6, "quote_volume": 2682.23189, "trades": 49, "taker_buy_volume": 28634.6, "taker_buy_quote": 2524.79245}, {"ts": 1770133260000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 12612.7, "quote_volume": 1109.42179, "trades": 28, "taker_buy_volume": 3882.7, "taker_buy_quote": 341.6776}, {"ts": 1770133320000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 2051.0, "quote_volume": 180.0778, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133380000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 32683.1, "quote_volume": 2869.27108, "trades": 26, "taker_buy_volume": 3831.4, "taker_buy_quote": 336.39692}, {"ts": 1770133440000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 180559.2, "quote_volume": 15865.9872, "trades": 53, "taker_buy_volume": 173278.6, "taker_buy_quote": 15226.8256}, {"ts": 1770133500000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 34632.1, "quote_volume": 3038.03017, "trades": 44, "taker_buy_volume": 9342.1, "taker_buy_quote": 819.64935}, {"ts": 1770133560000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 8644.9, "quote_volume": 758.94934, "trades": 25, "taker_buy_volume": 542.1, "taker_buy_quote": 47.59638}, {"ts": 1770133620000, "open": 0.0878, "high": 0.0884, "low": 0.0878, "close": 0.0884, "volume": 167472.9, "quote_volume": 14762.82665, "trades": 86, "taker_buy_volume": 127744.4, "taker_buy_quote": 11261.4666}, {"ts": 1770133680000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 78841.2, "quote_volume": 6979.65265, "trades": 60, "taker_buy_volume": 69595.6, "taker_buy_quote": 6160.96288}, {"ts": 1770133740000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 9758.0, "quote_volume": 864.5588, "trades": 22, "taker_buy_volume": 5561.8, "taker_buy_quote": 492.77548}, {"ts": 1770133800000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 68666.9, "quote_volume": 6095.42679, "trades": 77, "taker_buy_volume": 49817.0, "taker_buy_quote": 4422.55584}, {"ts": 1770133860000, "open": 0.0888, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 33487.6, "quote_volume": 2971.89317, "trades": 56, "taker_buy_volume": 14018.1, "taker_buy_quote": 1244.84108}, {"ts": 1770133920000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 74685.7, "quote_volume": 6619.28538, "trades": 36, "taker_buy_volume": 16179.3, "taker_buy_quote": 1434.47394}, {"ts": 1770133980000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 24041.6, "quote_volume": 2131.80702, "trades": 20, "taker_buy_volume": 13108.1, "taker_buy_quote": 1162.68251}, {"ts": 1770134040000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 52152.6, "quote_volume": 4634.67041, "trades": 51, "taker_buy_volume": 16803.6, "taker_buy_quote": 1493.19471}, {"ts": 1770134100000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 13262.5, "quote_volume": 1177.71, "trades": 19, "taker_buy_volume": 12557.4, "taker_buy_quote": 1115.09712}, {"ts": 1770134160000, "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 17556.2, "quote_volume": 1558.99056, "trades": 13, "taker_buy_volume": 2914.5, "taker_buy_quote": 258.8076}, {"ts": 1770134220000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0889, "volume": 14414.3, "quote_volume": 1280.54652, "trades": 20, "taker_buy_volume": 10415.3, "taker_buy_quote": 925.42937}, {"ts": 1770134280000, "open": 0.089, "high": 0.089, "low": 0.0888, "close": 0.0888, "volume": 61218.9, "quote_volume": 5443.18909, "trades": 33, "taker_buy_volume": 25473.1, "taker_buy_quote": 2264.69807}, {"ts": 1770134340000, "open": 0.0889, "high": 0.0889, "low": 0.0889, "close": 0.0889, "volume": 20935.8, "quote_volume": 1861.19262, "trades": 15, "taker_buy_volume": 14910.2, "taker_buy_quote": 1325.51678}, {"ts": 1770134400000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0887, "volume": 22108.3, "quote_volume": 1963.33297, "trades": 24, "taker_buy_volume": 10358.6, "taker_buy_quote": 919.50566}, {"ts": 1770134460000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 47510.4, "quote_volume": 4209.49663, "trades": 35, "taker_buy_volume": 1438.1, "taker_buy_quote": 127.47771}, {"ts": 1770134520000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 32489.7, "quote_volume": 2878.6349, "trades": 23, "taker_buy_volume": 26116.3, "taker_buy_quote": 2314.2935}, {"ts": 1770134580000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 27810.9, "quote_volume": 2461.19942, "trades": 22, "taker_buy_volume": 8379.7, "taker_buy_quote": 741.71631}, {"ts": 1770134640000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 27665.6, "quote_volume": 2443.21261, "trades": 29, "taker_buy_volume": 5055.9, "taker_buy_quote": 446.43597}, {"ts": 1770134700000, "open": 0.0883, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 19629.5, "quote_volume": 1733.20256, "trades": 17, "taker_buy_volume": 11315.6, "taker_buy_quote": 999.16748}, {"ts": 1770134760000, "open": 0.0883, "high": 0.0883, "low": 0.0879, "close": 0.0879, "volume": 91515.9, "quote_volume": 8064.61445, "trades": 52, "taker_buy_volume": 3767.4, "taker_buy_quote": 332.01942}, {"ts": 1770134820000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 85220.0, "quote_volume": 7499.36, "trades": 44, "taker_buy_volume": 18743.1, "taker_buy_quote": 1649.3928}, {"ts": 1770134880000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 11877.7, "quote_volume": 1045.13861, "trades": 13, "taker_buy_volume": 120.2, "taker_buy_quote": 10.5776}, {"ts": 1770134940000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.0879, "volume": 54823.4, "quote_volume": 4823.19923, "trades": 50, "taker_buy_volume": 19830.6, "taker_buy_quote": 1745.606}, {"ts": 1770135000000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 80271.1, "quote_volume": 7049.82292, "trades": 61, "taker_buy_volume": 17932.8, "taker_buy_quote": 1574.60312}, {"ts": 1770135060000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 36520.7, "quote_volume": 3209.14788, "trades": 30, "taker_buy_volume": 13578.9, "taker_buy_quote": 1193.57929}, {"ts": 1770135120000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 9794.7, "quote_volume": 859.96732, "trades": 24, "taker_buy_volume": 5183.3, "taker_buy_quote": 455.20491}, {"ts": 1770135180000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 33716.9, "quote_volume": 2960.47402, "trades": 38, "taker_buy_volume": 25912.1, "taker_buy_quote": 2275.21258}, {"ts": 1770135240000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 47100.6, "quote_volume": 4136.19174, "trades": 35, "taker_buy_volume": 1845.8, "taker_buy_quote": 162.11354}, {"ts": 1770135300000, "open": 0.0878, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 5395.6, "quote_volume": 473.97938, "trades": 8, "taker_buy_volume": 2457.0, "taker_buy_quote": 215.9703}, {"ts": 1770135360000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0877, "volume": 122962.4, "quote_volume": 10791.2351, "trades": 83, "taker_buy_volume": 72429.6, "taker_buy_quote": 6356.66016}, {"ts": 1770135420000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 276147.1, "quote_volume": 24198.19218, "trades": 161, "taker_buy_volume": 110510.3, "taker_buy_quote": 9686.40562}, {"ts": 1770135480000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 120627.0, "quote_volume": 10567.1052, "trades": 100, "taker_buy_volume": 33259.0, "taker_buy_quote": 2913.6684}, {"ts": 1770135540000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0878, "volume": 52131.3, "quote_volume": 4574.65788, "trades": 58, "taker_buy_volume": 32069.4, "taker_buy_quote": 2812.9577}, {"ts": 1770135600000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 7891.1, "quote_volume": 692.77134, "trades": 16, "taker_buy_volume": 3676.0, "taker_buy_quote": 322.7528}, {"ts": 1770135660000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 29654.2, "quote_volume": 2603.63876, "trades": 26, "taker_buy_volume": 18404.8, "taker_buy_quote": 1615.94144}, {"ts": 1770135720000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 18278.5, "quote_volume": 1604.13318, "trades": 35, "taker_buy_volume": 10544.6, "taker_buy_quote": 925.81588}, {"ts": 1770135780000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 32764.7, "quote_volume": 2871.50438, "trades": 15, "taker_buy_volume": 1080.9, "taker_buy_quote": 94.79493}, {"ts": 1770135840000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 95116.5, "quote_volume": 8327.664, "trades": 76, "taker_buy_volume": 10124.9, "taker_buy_quote": 886.92312}, {"ts": 1770135900000, "open": 0.0875, "high": 0.0876, "low": 0.0872, "close": 0.0876, "volume": 146894.2, "quote_volume": 12835.75652, "trades": 111, "taker_buy_volume": 46765.1, "taker_buy_quote": 4085.47754}, {"ts": 1770135960000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 78402.5, "quote_volume": 6870.0509, "trades": 47, "taker_buy_volume": 28124.0, "taker_buy_quote": 2464.68921}, {"ts": 1770136020000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 11933.2, "quote_volume": 1046.54164, "trades": 20, "taker_buy_volume": 3913.6, "taker_buy_quote": 343.22272}, {"ts": 1770136080000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 65669.7, "quote_volume": 5758.95138, "trades": 44, "taker_buy_volume": 13342.4, "taker_buy_quote": 1170.12848}, {"ts": 1770136140000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 221621.3, "quote_volume": 19384.15973, "trades": 147, "taker_buy_volume": 54078.4, "taker_buy_quote": 4730.32863}, {"ts": 1770136200000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 212900.8, "quote_volume": 18579.84398, "trades": 117, "taker_buy_volume": 70320.7, "taker_buy_quote": 6137.81}, {"ts": 1770136260000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 32728.2, "quote_volume": 2857.436, "trades": 54, "taker_buy_volume": 4866.1, "taker_buy_quote": 425.05649}, {"ts": 1770136320000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 38505.1, "quote_volume": 3362.62638, "trades": 40, "taker_buy_volume": 10409.4, "taker_buy_quote": 909.15356}, {"ts": 1770136380000, "open": 0.0873, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 290880.3, "quote_volume": 25339.13758, "trades": 148, "taker_buy_volume": 83052.9, "taker_buy_quote": 7235.2516}, {"ts": 1770136440000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 128903.7, "quote_volume": 11262.32936, "trades": 131, "taker_buy_volume": 63756.5, "taker_buy_quote": 5569.95838}, {"ts": 1770136500000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 13683.8, "quote_volume": 1195.88658, "trades": 22, "taker_buy_volume": 11139.3, "taker_buy_quote": 973.57482}, {"ts": 1770136560000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 12610.0, "quote_volume": 1102.21522, "trades": 51, "taker_buy_volume": 6381.3, "taker_buy_quote": 557.81474}, {"ts": 1770136620000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 38101.2, "quote_volume": 3331.17471, "trades": 44, "taker_buy_volume": 22742.3, "taker_buy_quote": 1988.73875}, {"ts": 1770136680000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 86658.3, "quote_volume": 7587.82299, "trades": 63, "taker_buy_volume": 7900.9, "taker_buy_quote": 692.09884}, {"ts": 1770136740000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 42795.8, "quote_volume": 3740.26351, "trades": 21, "taker_buy_volume": 36325.4, "taker_buy_quote": 3174.83996}, {"ts": 1770136800000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 95818.7, "quote_volume": 8371.59797, "trades": 80, "taker_buy_volume": 13324.6, "taker_buy_quote": 1164.5155}, {"ts": 1770136860000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 87823.2, "quote_volume": 7675.74768, "trades": 40, "taker_buy_volume": 67816.3, "taker_buy_quote": 5927.14462}, {"ts": 1770136920000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 60313.7, "quote_volume": 5267.97874, "trades": 46, "taker_buy_volume": 18779.6, "taker_buy_quote": 1639.46491}, {"ts": 1770136980000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 66913.0, "quote_volume": 5834.77958, "trades": 34, "taker_buy_volume": 16792.3, "taker_buy_quote": 1464.29856}, {"ts": 1770137040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 24274.1, "quote_volume": 2116.70152, "trades": 22, "taker_buy_volume": 15734.0, "taker_buy_quote": 1372.0048}, {"ts": 1770137100000, "open": 0.0872, "high": 0.0872, "low": 0.0868, "close": 0.0869, "volume": 695389.3, "quote_volume": 60442.31641, "trades": 151, "taker_buy_volume": 352901.2, "taker_buy_quote": 30668.8825}, {"ts": 1770137160000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 87293.3, "quote_volume": 7585.57945, "trades": 92, "taker_buy_volume": 68952.5, "taker_buy_quote": 5992.45858}, {"ts": 1770137220000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 53964.5, "quote_volume": 4699.95244, "trades": 75, "taker_buy_volume": 30706.5, "taker_buy_quote": 2674.53615}, {"ts": 1770137280000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 332064.6, "quote_volume": 28955.73157, "trades": 103, "taker_buy_volume": 224042.7, "taker_buy_quote": 19536.52344}, {"ts": 1770137340000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 2497.9, "quote_volume": 217.47745, "trades": 17, "taker_buy_volume": 206.8, "taker_buy_quote": 18.01228}, {"ts": 1770137400000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 276772.4, "quote_volume": 24079.45291, "trades": 36, "taker_buy_volume": 26854.2, "taker_buy_quote": 2337.17166}, {"ts": 1770137460000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 40056.5, "quote_volume": 3480.71482, "trades": 47, "taker_buy_volume": 6622.4, "taker_buy_quote": 575.48656}, {"ts": 1770137520000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 39986.8, "quote_volume": 3475.11972, "trades": 27, "taker_buy_volume": 15435.0, "taker_buy_quote": 1341.55003}, {"ts": 1770137580000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 65679.2, "quote_volume": 5714.04352, "trades": 33, "taker_buy_volume": 60621.2, "taker_buy_quote": 5274.0444}, {"ts": 1770137640000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 7391.3, "quote_volume": 642.4326, "trades": 24, "taker_buy_volume": 1378.5, "taker_buy_quote": 119.90201}, {"ts": 1770137700000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 25545.6, "quote_volume": 2222.50695, "trades": 29, "taker_buy_volume": 19145.5, "taker_buy_quote": 1665.69825}, {"ts": 1770137760000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 22965.9, "quote_volume": 1997.90927, "trades": 28, "taker_buy_volume": 4072.0, "taker_buy_quote": 354.28419}, {"ts": 1770137820000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 56715.8, "quote_volume": 4939.92224, "trades": 33, "taker_buy_volume": 49818.6, "taker_buy_quote": 4339.25006}, {"ts": 1770137880000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 116270.7, "quote_volume": 10121.14729, "trades": 58, "taker_buy_volume": 33173.1, "taker_buy_quote": 2887.45081}, {"ts": 1770137940000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 74269.8, "quote_volume": 6454.78194, "trades": 73, "taker_buy_volume": 24842.0, "taker_buy_quote": 2159.58018}, {"ts": 1770138000000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 14536.9, "quote_volume": 1264.65124, "trades": 20, "taker_buy_volume": 5711.6, "taker_buy_quote": 496.91634}, {"ts": 1770138060000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 19157.7, "quote_volume": 1666.09109, "trades": 42, "taker_buy_volume": 1756.8, "taker_buy_quote": 152.82481}, {"ts": 1770138120000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 51033.2, "quote_volume": 4438.62303, "trades": 36, "taker_buy_volume": 29291.4, "taker_buy_quote": 2548.3518}, {"ts": 1770138180000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 45396.8, "quote_volume": 3945.12091, "trades": 19, "taker_buy_volume": 1389.9, "taker_buy_quote": 120.9213}, {"ts": 1770138240000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 5567.0, "quote_volume": 483.69669, "trades": 30, "taker_buy_volume": 666.9, "taker_buy_quote": 57.95361}, {"ts": 1770138300000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 130641.5, "quote_volume": 11339.13281, "trades": 121, "taker_buy_volume": 27716.6, "taker_buy_quote": 2405.83429}, {"ts": 1770138360000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 55674.3, "quote_volume": 4827.8145, "trades": 63, "taker_buy_volume": 37230.2, "taker_buy_quote": 3228.36543}, {"ts": 1770138420000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 117512.8, "quote_volume": 10175.13885, "trades": 77, "taker_buy_volume": 34981.4, "taker_buy_quote": 3029.39924}, {"ts": 1770138480000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 10771.8, "quote_volume": 932.77202, "trades": 29, "taker_buy_volume": 1619.9, "taker_buy_quote": 140.29334}, {"ts": 1770138540000, "open": 0.0866, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 92092.6, "quote_volume": 7968.89119, "trades": 51, "taker_buy_volume": 17197.3, "taker_buy_quote": 1488.94203}, {"ts": 1770138600000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 48245.6, "quote_volume": 4175.17771, "trades": 50, "taker_buy_volume": 18997.2, "taker_buy_quote": 1643.46149}, {"ts": 1770138660000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 106644.2, "quote_volume": 9228.16756, "trades": 136, "taker_buy_volume": 58029.9, "taker_buy_quote": 5023.03894}, {"ts": 1770138720000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 136554.2, "quote_volume": 11794.44102, "trades": 91, "taker_buy_volume": 20650.3, "taker_buy_quote": 1784.37514}, {"ts": 1770138780000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 59630.1, "quote_volume": 5151.07435, "trades": 68, "taker_buy_volume": 34908.2, "taker_buy_quote": 3016.05622}, {"ts": 1770138840000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 22856.2, "quote_volume": 1972.19955, "trades": 49, "taker_buy_volume": 4922.5, "taker_buy_quote": 424.83011}, {"ts": 1770138900000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 41864.5, "quote_volume": 3615.62691, "trades": 50, "taker_buy_volume": 34956.1, "taker_buy_quote": 3019.36865}, {"ts": 1770138960000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 65432.9, "quote_volume": 5646.80924, "trades": 45, "taker_buy_volume": 1178.4, "taker_buy_quote": 101.71592}, {"ts": 1770139020000, "open": 0.0862, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 80112.9, "quote_volume": 6904.60496, "trades": 88, "taker_buy_volume": 9849.9, "taker_buy_quote": 849.31389}, {"ts": 1770139080000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 6519.7, "quote_volume": 562.00814, "trades": 18, "taker_buy_volume": 1555.3, "taker_buy_quote": 134.07686}, {"ts": 1770139140000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 25496.7, "quote_volume": 2202.85553, "trades": 36, "taker_buy_volume": 14539.4, "taker_buy_quote": 1256.16138}, {"ts": 1770139200000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 6575.9, "quote_volume": 567.06092, "trades": 22, "taker_buy_volume": 1413.0, "taker_buy_quote": 121.9519}, {"ts": 1770139260000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 48422.2, "quote_volume": 4178.6489, "trades": 28, "taker_buy_volume": 22871.8, "taker_buy_quote": 1973.77733}, {"ts": 1770139320000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 77055.1, "quote_volume": 6662.96912, "trades": 41, "taker_buy_volume": 60951.1, "taker_buy_quote": 5271.15329}, {"ts": 1770139380000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 31562.2, "quote_volume": 2729.6931, "trades": 20, "taker_buy_volume": 26282.2, "taker_buy_quote": 2273.4103}, {"ts": 1770139440000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 28791.1, "quote_volume": 2488.3222, "trades": 22, "taker_buy_volume": 18628.8, "taker_buy_quote": 1610.29948}, {"ts": 1770139500000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3357.5, "quote_volume": 290.29173, "trades": 9, "taker_buy_volume": 390.0, "taker_buy_quote": 33.735}, {"ts": 1770139560000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 49963.0, "quote_volume": 4315.03656, "trades": 39, "taker_buy_volume": 30837.9, "taker_buy_quote": 2662.28317}, {"ts": 1770139620000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 75544.1, "quote_volume": 6525.07199, "trades": 32, "taker_buy_volume": 56039.0, "taker_buy_quote": 4841.75121}, {"ts": 1770139680000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 30811.9, "quote_volume": 2660.22475, "trades": 37, "taker_buy_volume": 28625.5, "taker_buy_quote": 2471.53843}, {"ts": 1770139740000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 16754.0, "quote_volume": 1449.09569, "trades": 20, "taker_buy_volume": 8532.4, "taker_buy_quote": 738.0526}, {"ts": 1770139800000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 86141.2, "quote_volume": 7434.78471, "trades": 46, "taker_buy_volume": 31336.8, "taker_buy_quote": 2704.37196}, {"ts": 1770139860000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 53829.5, "quote_volume": 4645.24477, "trades": 48, "taker_buy_volume": 17324.7, "taker_buy_quote": 1495.23735}, {"ts": 1770139920000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 6249.2, "quote_volume": 539.37112, "trades": 7, "taker_buy_volume": 712.9, "taker_buy_quote": 61.58843}, {"ts": 1770139980000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 27953.9, "quote_volume": 2409.77631, "trades": 23, "taker_buy_volume": 25634.3, "taker_buy_quote": 2209.74509}, {"ts": 1770140040000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 26217.7, "quote_volume": 2261.65884, "trades": 31, "taker_buy_volume": 14682.0, "taker_buy_quote": 1265.6948}, {"ts": 1770140100000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 71228.9, "quote_volume": 6147.96367, "trades": 37, "taker_buy_volume": 45103.3, "taker_buy_quote": 3892.09297}, {"ts": 1770140160000, "open": 0.0864, "high": 0.0864, "low": 0.0861, "close": 0.0863, "volume": 40470.2, "quote_volume": 3495.05464, "trades": 35, "taker_buy_volume": 18392.7, "taker_buy_quote": 1588.08685}, {"ts": 1770140220000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 17409.8, "quote_volume": 1502.24042, "trades": 16, "taker_buy_volume": 104.4, "taker_buy_quote": 9.02016}, {"ts": 1770140280000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 53987.4, "quote_volume": 4653.62402, "trades": 26, "taker_buy_volume": 44065.7, "taker_buy_quote": 3798.46334}, {"ts": 1770140340000, "open": 0.0862, "high": 0.0862, "low": 0.0859, "close": 0.086, "volume": 357465.9, "quote_volume": 30772.12005, "trades": 160, "taker_buy_volume": 70302.4, "taker_buy_quote": 6057.39487}, {"ts": 1770140400000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 182721.8, "quote_volume": 15679.95655, "trades": 117, "taker_buy_volume": 68969.9, "taker_buy_quote": 5919.68687}, {"ts": 1770140460000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 440183.7, "quote_volume": 37684.19427, "trades": 204, "taker_buy_volume": 133968.5, "taker_buy_quote": 11467.86056}, {"ts": 1770140520000, "open": 0.0856, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 102811.8, "quote_volume": 8806.63603, "trades": 105, "taker_buy_volume": 76839.5, "taker_buy_quote": 6583.10005}, {"ts": 1770140580000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 742.3, "quote_volume": 63.54088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140640000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 105742.9, "quote_volume": 9058.70339, "trades": 49, "taker_buy_volume": 81908.2, "taker_buy_quote": 7018.76497}, {"ts": 1770140700000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 11874.4, "quote_volume": 1016.0673, "trades": 19, "taker_buy_volume": 1321.8, "taker_buy_quote": 113.14608}, {"ts": 1770140760000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 33008.6, "quote_volume": 2825.80233, "trades": 21, "taker_buy_volume": 31271.2, "taker_buy_quote": 2677.21428}, {"ts": 1770140820000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 146258.9, "quote_volume": 12546.38483, "trades": 133, "taker_buy_volume": 81885.0, "taker_buy_quote": 7024.71372}, {"ts": 1770140880000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 42684.1, "quote_volume": 3658.02237, "trades": 37, "taker_buy_volume": 24195.8, "taker_buy_quote": 2073.58821}, {"ts": 1770140940000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 231321.2, "quote_volume": 19768.51814, "trades": 97, "taker_buy_volume": 107647.6, "taker_buy_quote": 9204.103}, {"ts": 1770141000000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0858, "volume": 47814.7, "quote_volume": 4101.43965, "trades": 37, "taker_buy_volume": 6735.7, "taker_buy_quote": 577.58019}, {"ts": 1770141060000, "open": 0.0859, "high": 0.086, "low": 0.0856, "close": 0.0856, "volume": 99208.4, "quote_volume": 8503.67442, "trades": 71, "taker_buy_volume": 14814.5, "taker_buy_quote": 1270.19275}, {"ts": 1770141120000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 9067.3, "quote_volume": 776.16088, "trades": 20, "taker_buy_volume": 4031.6, "taker_buy_quote": 345.10496}, {"ts": 1770141180000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 428735.1, "quote_volume": 36590.9063, "trades": 100, "taker_buy_volume": 79440.4, "taker_buy_quote": 6784.90944}, {"ts": 1770141240000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 5400.6, "quote_volume": 461.21124, "trades": 12, "taker_buy_volume": 1661.3, "taker_buy_quote": 141.87502}, {"ts": 1770141300000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 256708.4, "quote_volume": 21865.58802, "trades": 134, "taker_buy_volume": 137853.4, "taker_buy_quote": 11748.86163}, {"ts": 1770141360000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 5457.2, "quote_volume": 464.63976, "trades": 24, "taker_buy_volume": 1355.7, "taker_buy_quote": 115.51792}, {"ts": 1770141420000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 36874.0, "quote_volume": 3139.30009, "trades": 45, "taker_buy_volume": 27987.2, "taker_buy_quote": 2382.85512}, {"ts": 1770141480000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 43610.8, "quote_volume": 3710.8368, "trades": 36, "taker_buy_volume": 9904.6, "taker_buy_quote": 842.88146}, {"ts": 1770141540000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 37217.8, "quote_volume": 3166.01765, "trades": 30, "taker_buy_volume": 18678.0, "taker_buy_quote": 1589.4978}, {"ts": 1770141600000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 98536.4, "quote_volume": 8396.12384, "trades": 111, "taker_buy_volume": 48372.0, "taker_buy_quote": 4121.93298}, {"ts": 1770141660000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 103777.2, "quote_volume": 8849.7236, "trades": 61, "taker_buy_volume": 22879.4, "taker_buy_quote": 1952.17809}, {"ts": 1770141720000, "open": 0.0852, "high": 0.0854, "low": 0.085, "close": 0.0851, "volume": 168528.0, "quote_volume": 14345.82695, "trades": 104, "taker_buy_volume": 27402.4, "taker_buy_quote": 2333.67281}, {"ts": 1770141780000, "open": 0.0851, "high": 0.0854, "low": 0.085, "close": 0.0854, "volume": 52423.9, "quote_volume": 4464.01485, "trades": 70, "taker_buy_volume": 32715.0, "taker_buy_quote": 2786.55736}, {"ts": 1770141840000, "open": 0.0854, "high": 0.0854, "low": 0.085, "close": 0.085, "volume": 241848.1, "quote_volume": 20605.11249, "trades": 177, "taker_buy_volume": 131530.3, "taker_buy_quote": 11208.00452}, {"ts": 1770141900000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 65742.6, "quote_volume": 5599.66544, "trades": 37, "taker_buy_volume": 17700.1, "taker_buy_quote": 1507.99486}, {"ts": 1770141960000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 85852.3, "quote_volume": 7332.01396, "trades": 74, "taker_buy_volume": 68069.8, "taker_buy_quote": 5812.01161}, {"ts": 1770142020000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 115613.9, "quote_volume": 9873.40048, "trades": 78, "taker_buy_volume": 29528.5, "taker_buy_quote": 2520.91986}, {"ts": 1770142080000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 135793.6, "quote_volume": 11596.82348, "trades": 68, "taker_buy_volume": 111412.9, "taker_buy_quote": 9514.7117}, {"ts": 1770142140000, "open": 0.0854, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 20885.1, "quote_volume": 1783.48523, "trades": 40, "taker_buy_volume": 1886.1, "taker_buy_quote": 161.13115}, {"ts": 1770142200000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 13884.1, "quote_volume": 1183.81792, "trades": 32, "taker_buy_volume": 2147.0, "taker_buy_quote": 183.1391}, {"ts": 1770142260000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 7422.8, "quote_volume": 632.48006, "trades": 27, "taker_buy_volume": 1338.9, "taker_buy_quote": 114.13178}, {"ts": 1770142320000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 12578.6, "quote_volume": 1071.27452, "trades": 28, "taker_buy_volume": 1165.8, "taker_buy_quote": 99.32616}, {"ts": 1770142380000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 92463.1, "quote_volume": 7865.42874, "trades": 60, "taker_buy_volume": 34410.4, "taker_buy_quote": 2928.32504}, {"ts": 1770142440000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 297702.6, "quote_volume": 25296.49814, "trades": 65, "taker_buy_volume": 471.0, "taker_buy_quote": 40.035}, {"ts": 1770142500000, "open": 0.085, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 473290.9, "quote_volume": 40107.32644, "trades": 183, "taker_buy_volume": 103086.4, "taker_buy_quote": 8731.67133}, {"ts": 1770142560000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 63178.5, "quote_volume": 5353.89814, "trades": 74, "taker_buy_volume": 45158.1, "taker_buy_quote": 3826.92502}, {"ts": 1770142620000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 104114.4, "quote_volume": 8809.00428, "trades": 60, "taker_buy_volume": 72415.7, "taker_buy_quote": 6127.52317}, {"ts": 1770142680000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 175859.1, "quote_volume": 14904.88457, "trades": 133, "taker_buy_volume": 78490.0, "taker_buy_quote": 6652.62575}, {"ts": 1770142740000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0845, "volume": 196217.1, "quote_volume": 16568.81356, "trades": 179, "taker_buy_volume": 55114.0, "taker_buy_quote": 4654.31066}, {"ts": 1770142800000, "open": 0.0845, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 214502.6, "quote_volume": 18107.29773, "trades": 93, "taker_buy_volume": 36824.7, "taker_buy_quote": 3115.70811}, {"ts": 1770142860000, "open": 0.0843, "high": 0.0844, "low": 0.0838, "close": 0.084, "volume": 414559.3, "quote_volume": 34845.91621, "trades": 227, "taker_buy_volume": 187379.5, "taker_buy_quote": 15740.76218}, {"ts": 1770142920000, "open": 0.0841, "high": 0.0844, "low": 0.0839, "close": 0.084, "volume": 355057.9, "quote_volume": 29905.02153, "trades": 166, "taker_buy_volume": 229056.7, "taker_buy_quote": 19303.23567}, {"ts": 1770142980000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 29459.6, "quote_volume": 2477.4177, "trades": 27, "taker_buy_volume": 18057.5, "taker_buy_quote": 1518.63575}, {"ts": 1770143040000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 118359.3, "quote_volume": 9961.03506, "trades": 73, "taker_buy_volume": 51351.0, "taker_buy_quote": 4321.7161}, {"ts": 1770143100000, "open": 0.084, "high": 0.0841, "low": 0.0836, "close": 0.0837, "volume": 438877.7, "quote_volume": 36793.66522, "trades": 226, "taker_buy_volume": 180390.1, "taker_buy_quote": 15141.41432}, {"ts": 1770143160000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 199323.9, "quote_volume": 16700.01587, "trades": 86, "taker_buy_volume": 94757.5, "taker_buy_quote": 7939.5687}, {"ts": 1770143220000, "open": 0.0837, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 247394.2, "quote_volume": 20695.98694, "trades": 153, "taker_buy_volume": 82574.7, "taker_buy_quote": 6911.0161}, {"ts": 1770143280000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 542980.5, "quote_volume": 45501.55226, "trades": 143, "taker_buy_volume": 405392.0, "taker_buy_quote": 33972.31558}, {"ts": 1770143340000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 217093.0, "quote_volume": 18154.86426, "trades": 91, "taker_buy_volume": 105396.5, "taker_buy_quote": 8814.88288}, {"ts": 1770143400000, "open": 0.0836, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 155833.3, "quote_volume": 13022.2098, "trades": 164, "taker_buy_volume": 55377.2, "taker_buy_quote": 4629.25319}, {"ts": 1770143460000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 183322.3, "quote_volume": 15365.68278, "trades": 108, "taker_buy_volume": 114197.7, "taker_buy_quote": 9573.79456}, {"ts": 1770143520000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 87999.0, "quote_volume": 7353.39629, "trades": 54, "taker_buy_volume": 9900.2, "taker_buy_quote": 827.65672}, {"ts": 1770143580000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0838, "volume": 647536.7, "quote_volume": 54180.82932, "trades": 118, "taker_buy_volume": 358603.2, "taker_buy_quote": 30002.03795}, {"ts": 1770143640000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 96686.6, "quote_volume": 8116.36746, "trades": 74, "taker_buy_volume": 60299.7, "taker_buy_quote": 5063.79561}, {"ts": 1770143700000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 312791.4, "quote_volume": 26302.59527, "trades": 56, "taker_buy_volume": 8539.3, "taker_buy_quote": 717.87948}, {"ts": 1770143760000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 81972.2, "quote_volume": 6870.6447, "trades": 27, "taker_buy_volume": 324.5, "taker_buy_quote": 27.22555}, {"ts": 1770143820000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 40886.3, "quote_volume": 3426.36779, "trades": 44, "taker_buy_volume": 24893.9, "taker_buy_quote": 2086.15482}, {"ts": 1770143880000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 17622.8, "quote_volume": 1478.01514, "trades": 41, "taker_buy_volume": 8140.9, "taker_buy_quote": 682.64475}, {"ts": 1770143940000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 188090.4, "quote_volume": 15789.53408, "trades": 95, "taker_buy_volume": 160085.2, "taker_buy_quote": 13436.41648}, {"ts": 1770144000000, "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 107849.5, "quote_volume": 9069.40145, "trades": 75, "taker_buy_volume": 4924.8, "taker_buy_quote": 413.91051}, {"ts": 1770144060000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 68670.8, "quote_volume": 5761.40966, "trades": 47, "taker_buy_volume": 59698.9, "taker_buy_quote": 5008.80451}, {"ts": 1770144120000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 3170.9, "quote_volume": 265.84517, "trades": 23, "taker_buy_volume": 608.5, "taker_buy_quote": 51.02126}, {"ts": 1770144180000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 85993.7, "quote_volume": 7197.56557, "trades": 50, "taker_buy_volume": 23302.4, "taker_buy_quote": 1951.67057}, {"ts": 1770144240000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 63497.0, "quote_volume": 5325.02073, "trades": 64, "taker_buy_volume": 35238.6, "taker_buy_quote": 2954.21552}, {"ts": 1770144300000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 32111.0, "quote_volume": 2686.04374, "trades": 32, "taker_buy_volume": 951.9, "taker_buy_quote": 79.6225}, {"ts": 1770144360000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 183217.0, "quote_volume": 15298.61501, "trades": 105, "taker_buy_volume": 38924.2, "taker_buy_quote": 3251.7188}, {"ts": 1770144420000, "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 250782.1, "quote_volume": 20978.6601, "trades": 142, "taker_buy_volume": 126516.3, "taker_buy_quote": 10579.19456}, {"ts": 1770144480000, "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 58361.7, "quote_volume": 4881.49592, "trades": 58, "taker_buy_volume": 16077.7, "taker_buy_quote": 1345.91415}, {"ts": 1770144540000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 65118.2, "quote_volume": 5443.66744, "trades": 57, "taker_buy_volume": 24395.7, "taker_buy_quote": 2039.49247}, {"ts": 1770144600000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 118538.6, "quote_volume": 9888.93024, "trades": 83, "taker_buy_volume": 39283.7, "taker_buy_quote": 3278.39897}, {"ts": 1770144660000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 27296.1, "quote_volume": 2274.91893, "trades": 39, "taker_buy_volume": 10472.6, "taker_buy_quote": 873.41484}, {"ts": 1770144720000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 41214.1, "quote_volume": 3437.47937, "trades": 55, "taker_buy_volume": 10125.4, "taker_buy_quote": 844.75158}, {"ts": 1770144780000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 30598.9, "quote_volume": 2549.68703, "trades": 36, "taker_buy_volume": 7179.5, "taker_buy_quote": 598.72482}, {"ts": 1770144840000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 76374.0, "quote_volume": 6359.26153, "trades": 36, "taker_buy_volume": 32102.0, "taker_buy_quote": 2674.0966}, {"ts": 1770144900000, "open": 0.0832, "high": 0.0836, "low": 0.0832, "close": 0.0835, "volume": 296544.7, "quote_volume": 24765.31293, "trades": 165, "taker_buy_volume": 243990.3, "taker_buy_quote": 20378.28789}, {"ts": 1770144960000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 35328.7, "quote_volume": 2949.05142, "trades": 38, "taker_buy_volume": 24898.7, "taker_buy_quote": 2079.04145}, {"ts": 1770145020000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 70710.9, "quote_volume": 5902.47467, "trades": 44, "taker_buy_volume": 43799.0, "taker_buy_quote": 3657.1965}, {"ts": 1770145080000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 133036.6, "quote_volume": 11090.41178, "trades": 77, "taker_buy_volume": 84120.0, "taker_buy_quote": 7014.30588}, {"ts": 1770145140000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 121774.6, "quote_volume": 10152.32564, "trades": 63, "taker_buy_volume": 46903.4, "taker_buy_quote": 3908.95455}, {"ts": 1770145200000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 342496.7, "quote_volume": 28596.07292, "trades": 132, "taker_buy_volume": 241740.5, "taker_buy_quote": 20184.07204}, {"ts": 1770145260000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 135749.6, "quote_volume": 11314.51405, "trades": 65, "taker_buy_volume": 83127.1, "taker_buy_quote": 6927.32517}, {"ts": 1770145320000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 96057.9, "quote_volume": 8011.31285, "trades": 80, "taker_buy_volume": 53987.2, "taker_buy_quote": 4502.60742}, {"ts": 1770145380000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 108331.2, "quote_volume": 9046.38546, "trades": 84, "taker_buy_volume": 31348.4, "taker_buy_quote": 2618.24601}, {"ts": 1770145440000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 52934.1, "quote_volume": 4425.31465, "trades": 51, "taker_buy_volume": 38665.1, "taker_buy_quote": 3232.42625}, {"ts": 1770145500000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 9892.0, "quote_volume": 826.99622, "trades": 34, "taker_buy_volume": 4052.6, "taker_buy_quote": 338.91788}, {"ts": 1770145560000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.084, "volume": 83055.3, "quote_volume": 6971.21891, "trades": 91, "taker_buy_volume": 62090.1, "taker_buy_quote": 5212.11704}, {"ts": 1770145620000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 45894.8, "quote_volume": 3853.89075, "trades": 112, "taker_buy_volume": 29374.3, "taker_buy_quote": 2467.40328}, {"ts": 1770145680000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 9466.9, "quote_volume": 796.27648, "trades": 52, "taker_buy_volume": 6169.9, "taker_buy_quote": 519.08878}, {"ts": 1770145740000, "open": 0.0842, "high": 0.0844, "low": 0.0841, "close": 0.0843, "volume": 67710.8, "quote_volume": 5703.9424, "trades": 86, "taker_buy_volume": 43615.9, "taker_buy_quote": 3675.20686}, {"ts": 1770145800000, "open": 0.0844, "high": 0.0849, "low": 0.0843, "close": 0.0847, "volume": 225829.1, "quote_volume": 19136.5985, "trades": 197, "taker_buy_volume": 140110.6, "taker_buy_quote": 11870.6717}, {"ts": 1770145860000, "open": 0.0847, "high": 0.0857, "low": 0.0847, "close": 0.0856, "volume": 444270.6, "quote_volume": 37984.48405, "trades": 153, "taker_buy_volume": 331821.8, "taker_buy_quote": 28368.79209}, {"ts": 1770145920000, "open": 0.0856, "high": 0.086, "low": 0.0856, "close": 0.086, "volume": 412312.1, "quote_volume": 35425.5768, "trades": 197, "taker_buy_volume": 236291.5, "taker_buy_quote": 20294.9353}, {"ts": 1770145980000, "open": 0.086, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 315613.7, "quote_volume": 27179.15465, "trades": 220, "taker_buy_volume": 152550.7, "taker_buy_quote": 13141.83596}, {"ts": 1770146040000, "open": 0.0862, "high": 0.0865, "low": 0.0861, "close": 0.0865, "volume": 408329.3, "quote_volume": 35223.46737, "trades": 176, "taker_buy_volume": 188829.8, "taker_buy_quote": 16305.36009}, {"ts": 1770146100000, "open": 0.0864, "high": 0.0866, "low": 0.0863, "close": 0.0863, "volume": 564585.2, "quote_volume": 48807.02608, "trades": 336, "taker_buy_volume": 239212.9, "taker_buy_quote": 20685.96419}, {"ts": 1770146160000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 134690.3, "quote_volume": 11624.37208, "trades": 120, "taker_buy_volume": 20142.3, "taker_buy_quote": 1738.83469}, {"ts": 1770146220000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0864, "volume": 83486.6, "quote_volume": 7199.81542, "trades": 70, "taker_buy_volume": 66275.2, "taker_buy_quote": 5715.68165}, {"ts": 1770146280000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 125514.6, "quote_volume": 10866.50789, "trades": 112, "taker_buy_volume": 89583.0, "taker_buy_quote": 7755.83653}, {"ts": 1770146340000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0868, "volume": 127251.6, "quote_volume": 11046.26666, "trades": 96, "taker_buy_volume": 74382.5, "taker_buy_quote": 6457.4768}, {"ts": 1770146400000, "open": 0.0868, "high": 0.0874, "low": 0.0868, "close": 0.0873, "volume": 1104446.4, "quote_volume": 96169.53209, "trades": 189, "taker_buy_volume": 958292.0, "taker_buy_quote": 83434.82157}, {"ts": 1770146460000, "open": 0.0871, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 114159.7, "quote_volume": 9933.94331, "trades": 197, "taker_buy_volume": 66381.0, "taker_buy_quote": 5773.79807}, {"ts": 1770146520000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0868, "volume": 85961.0, "quote_volume": 7475.85471, "trades": 65, "taker_buy_volume": 18334.5, "taker_buy_quote": 1595.10974}, {"ts": 1770146580000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 84131.7, "quote_volume": 7290.62505, "trades": 58, "taker_buy_volume": 34045.7, "taker_buy_quote": 2952.19434}, {"ts": 1770146640000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 75246.0, "quote_volume": 6526.2855, "trades": 45, "taker_buy_volume": 17066.0, "taker_buy_quote": 1481.84516}, {"ts": 1770146700000, "open": 0.0866, "high": 0.0867, "low": 0.0863, "close": 0.0863, "volume": 164837.9, "quote_volume": 14239.96719, "trades": 138, "taker_buy_volume": 55682.0, "taker_buy_quote": 4816.087}, {"ts": 1770146760000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 55603.4, "quote_volume": 4799.48866, "trades": 44, "taker_buy_volume": 41548.0, "taker_buy_quote": 3586.50764}, {"ts": 1770146820000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 52912.0, "quote_volume": 4582.23403, "trades": 37, "taker_buy_volume": 36345.1, "taker_buy_quote": 3148.82533}, {"ts": 1770146880000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 132723.5, "quote_volume": 11490.11259, "trades": 75, "taker_buy_volume": 62299.7, "taker_buy_quote": 5393.35148}, {"ts": 1770146940000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 128667.5, "quote_volume": 11150.14248, "trades": 100, "taker_buy_volume": 91683.4, "taker_buy_quote": 7943.82311}, {"ts": 1770147000000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 239062.6, "quote_volume": 20758.25704, "trades": 126, "taker_buy_volume": 154644.5, "taker_buy_quote": 13428.46481}, {"ts": 1770147060000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 78281.9, "quote_volume": 6802.57204, "trades": 84, "taker_buy_volume": 37880.3, "taker_buy_quote": 3292.57696}, {"ts": 1770147120000, "open": 0.087, "high": 0.0876, "low": 0.087, "close": 0.0872, "volume": 715611.5, "quote_volume": 62559.03109, "trades": 244, "taker_buy_volume": 483431.1, "taker_buy_quote": 42252.60502}, {"ts": 1770147180000, "open": 0.0872, "high": 0.0877, "low": 0.0872, "close": 0.0875, "volume": 294784.3, "quote_volume": 25741.32649, "trades": 136, "taker_buy_volume": 250252.3, "taker_buy_quote": 21846.05082}, {"ts": 1770147240000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 35793.3, "quote_volume": 3121.98393, "trades": 54, "taker_buy_volume": 11217.8, "taker_buy_quote": 980.64201}, {"ts": 1770147300000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 24034.1, "quote_volume": 2093.52691, "trades": 42, "taker_buy_volume": 1213.9, "taker_buy_quote": 105.82173}, {"ts": 1770147360000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 86115.0, "quote_volume": 7501.22236, "trades": 74, "taker_buy_volume": 6178.2, "taker_buy_quote": 538.69066}, {"ts": 1770147420000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 129846.5, "quote_volume": 11288.12737, "trades": 66, "taker_buy_volume": 29927.7, "taker_buy_quote": 2602.43901}, {"ts": 1770147480000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 159483.8, "quote_volume": 13902.1244, "trades": 76, "taker_buy_volume": 86165.5, "taker_buy_quote": 7508.99078}, {"ts": 1770147540000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 45701.5, "quote_volume": 3984.01041, "trades": 40, "taker_buy_volume": 36238.7, "taker_buy_quote": 3159.19232}, {"ts": 1770147600000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 40250.1, "quote_volume": 3499.10201, "trades": 34, "taker_buy_volume": 3191.4, "taker_buy_quote": 277.53076}, {"ts": 1770147660000, "open": 0.087, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 55099.1, "quote_volume": 4797.04647, "trades": 81, "taker_buy_volume": 31511.2, "taker_buy_quote": 2742.28718}, {"ts": 1770147720000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 28768.9, "quote_volume": 2504.0652, "trades": 55, "taker_buy_volume": 8405.3, "taker_buy_quote": 732.10163}, {"ts": 1770147780000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 43812.0, "quote_volume": 3811.62477, "trades": 36, "taker_buy_volume": 33643.7, "taker_buy_quote": 2927.0019}, {"ts": 1770147840000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 123455.6, "quote_volume": 10752.06964, "trades": 24, "taker_buy_volume": 115383.6, "taker_buy_quote": 10049.80564}, {"ts": 1770147900000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 142986.7, "quote_volume": 12447.44348, "trades": 31, "taker_buy_volume": 3301.3, "taker_buy_quote": 287.54323}, {"ts": 1770147960000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 269912.5, "quote_volume": 23433.95165, "trades": 89, "taker_buy_volume": 38209.7, "taker_buy_quote": 3320.86818}, {"ts": 1770148020000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 168689.9, "quote_volume": 14616.31083, "trades": 52, "taker_buy_volume": 45247.6, "taker_buy_quote": 3922.96692}, {"ts": 1770148080000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 53168.9, "quote_volume": 4609.67961, "trades": 44, "taker_buy_volume": 17758.9, "taker_buy_quote": 1539.69663}, {"ts": 1770148140000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 135205.0, "quote_volume": 11709.5251, "trades": 39, "taker_buy_volume": 123835.8, "taker_buy_quote": 10724.92625}, {"ts": 1770148200000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 212025.0, "quote_volume": 18424.24348, "trades": 64, "taker_buy_volume": 148840.3, "taker_buy_quote": 12935.79171}, {"ts": 1770148260000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 107198.9, "quote_volume": 9316.59644, "trades": 30, "taker_buy_volume": 6289.6, "taker_buy_quote": 546.56624}, {"ts": 1770148320000, "open": 0.0869, "high": 0.0869, "low": 0.0866, "close": 0.0866, "volume": 34952.4, "quote_volume": 3031.78541, "trades": 66, "taker_buy_volume": 5735.1, "taker_buy_quote": 498.10695}, {"ts": 1770148380000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0868, "volume": 195209.9, "quote_volume": 16936.21899, "trades": 128, "taker_buy_volume": 137982.5, "taker_buy_quote": 11974.28364}, {"ts": 1770148440000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 14451.5, "quote_volume": 1254.29799, "trades": 26, "taker_buy_volume": 698.7, "taker_buy_quote": 60.64716}, {"ts": 1770148500000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 86351.8, "quote_volume": 7503.76395, "trades": 38, "taker_buy_volume": 81184.2, "taker_buy_quote": 7054.90698}, {"ts": 1770148560000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 109950.5, "quote_volume": 9574.26815, "trades": 86, "taker_buy_volume": 70449.7, "taker_buy_quote": 6135.63149}, {"ts": 1770148620000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 2160.8, "quote_volume": 188.10818, "trades": 20, "taker_buy_volume": 760.7, "taker_buy_quote": 66.24481}, {"ts": 1770148680000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 35664.8, "quote_volume": 3102.77573, "trades": 43, "taker_buy_volume": 23533.7, "taker_buy_quote": 2047.4319}, {"ts": 1770148740000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 14497.2, "quote_volume": 1261.44242, "trades": 30, "taker_buy_volume": 14010.2, "taker_buy_quote": 1219.07342}, {"ts": 1770148800000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 3712.2, "quote_volume": 322.88751, "trades": 6, "taker_buy_volume": 2973.3, "taker_buy_quote": 258.6771}, {"ts": 1770148860000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 86461.2, "quote_volume": 7512.20289, "trades": 50, "taker_buy_volume": 22631.1, "taker_buy_quote": 1966.74476}, {"ts": 1770148920000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 47072.3, "quote_volume": 4083.64829, "trades": 52, "taker_buy_volume": 15717.9, "taker_buy_quote": 1363.64604}, {"ts": 1770148980000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 33907.3, "quote_volume": 2933.93245, "trades": 34, "taker_buy_volume": 16471.6, "taker_buy_quote": 1424.9734}, {"ts": 1770149040000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 16537.2, "quote_volume": 1430.64743, "trades": 32, "taker_buy_volume": 10151.4, "taker_buy_quote": 878.27573}, {"ts": 1770149100000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 36180.4, "quote_volume": 3123.10825, "trades": 48, "taker_buy_volume": 19520.9, "taker_buy_quote": 1685.25589}, {"ts": 1770149160000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 48935.0, "quote_volume": 4223.01107, "trades": 19, "taker_buy_volume": 35721.1, "taker_buy_quote": 3082.73093}, {"ts": 1770149220000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 14653.2, "quote_volume": 1264.4237, "trades": 36, "taker_buy_volume": 6737.7, "taker_buy_quote": 581.46351}, {"ts": 1770149280000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 58072.2, "quote_volume": 5001.84248, "trades": 45, "taker_buy_volume": 6108.5, "taker_buy_quote": 526.56496}, {"ts": 1770149340000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 314758.3, "quote_volume": 27100.70337, "trades": 20, "taker_buy_volume": 229866.8, "taker_buy_quote": 19791.54522}, {"ts": 1770149400000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0862, "volume": 33365.4, "quote_volume": 2876.63728, "trades": 45, "taker_buy_volume": 17170.4, "taker_buy_quote": 1480.76714}, {"ts": 1770149460000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 35883.6, "quote_volume": 3095.47318, "trades": 42, "taker_buy_volume": 19103.4, "taker_buy_quote": 1648.33023}, {"ts": 1770149520000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 9059.6, "quote_volume": 782.48892, "trades": 32, "taker_buy_volume": 5003.3, "taker_buy_quote": 432.19512}, {"ts": 1770149580000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4556.6, "quote_volume": 393.37132, "trades": 15, "taker_buy_volume": 2451.3, "taker_buy_quote": 211.68393}, {"ts": 1770149640000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 2212.4, "quote_volume": 190.8423, "trades": 8, "taker_buy_volume": 1334.2, "taker_buy_quote": 115.14146}, {"ts": 1770149700000, "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 74848.7, "quote_volume": 6446.41038, "trades": 54, "taker_buy_volume": 3741.9, "taker_buy_quote": 323.20815}, {"ts": 1770149760000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 8638.7, "quote_volume": 744.65594, "trades": 9, "taker_buy_volume": 5261.3, "taker_buy_quote": 453.52406}, {"ts": 1770149820000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 15033.8, "quote_volume": 1299.12959, "trades": 38, "taker_buy_volume": 6792.5, "taker_buy_quote": 587.23488}, {"ts": 1770149880000, "open": 0.0865, "high": 0.0869, "low": 0.0865, "close": 0.0868, "volume": 366632.8, "quote_volume": 31825.21125, "trades": 155, "taker_buy_volume": 341399.9, "taker_buy_quote": 29635.04941}, {"ts": 1770149940000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 49123.6, "quote_volume": 4267.07926, "trades": 58, "taker_buy_volume": 21881.5, "taker_buy_quote": 1901.0584}, {"ts": 1770150000000, "open": 0.0868, "high": 0.087, "low": 0.0867, "close": 0.0867, "volume": 117962.8, "quote_volume": 10249.85987, "trades": 134, "taker_buy_volume": 71218.9, "taker_buy_quote": 6187.32746}, {"ts": 1770150060000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 25159.1, "quote_volume": 2183.80988, "trades": 31, "taker_buy_volume": 23386.1, "taker_buy_quote": 2029.91348}, {"ts": 1770150120000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 170670.1, "quote_volume": 14794.01983, "trades": 59, "taker_buy_volume": 15568.3, "taker_buy_quote": 1348.37127}, {"ts": 1770150180000, "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.087, "volume": 310782.1, "quote_volume": 27045.391, "trades": 125, "taker_buy_volume": 216758.3, "taker_buy_quote": 18867.56559}, {"ts": 1770150240000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 658611.4, "quote_volume": 57371.3774, "trades": 92, "taker_buy_volume": 594570.5, "taker_buy_quote": 51792.76355}, {"ts": 1770150300000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 673276.4, "quote_volume": 58891.99416, "trades": 150, "taker_buy_volume": 267095.5, "taker_buy_quote": 23358.74668}, {"ts": 1770150360000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 104987.7, "quote_volume": 9197.81878, "trades": 126, "taker_buy_volume": 43109.0, "taker_buy_quote": 3777.34964}, {"ts": 1770150420000, "open": 0.0877, "high": 0.0883, "low": 0.0877, "close": 0.0881, "volume": 396640.0, "quote_volume": 34947.46884, "trades": 251, "taker_buy_volume": 267805.9, "taker_buy_quote": 23594.93035}, {"ts": 1770150480000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0881, "volume": 73305.9, "quote_volume": 6460.67131, "trades": 141, "taker_buy_volume": 46181.2, "taker_buy_quote": 4068.77332}, {"ts": 1770150540000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 126513.5, "quote_volume": 11141.2879, "trades": 85, "taker_buy_volume": 65200.8, "taker_buy_quote": 5742.86662}, {"ts": 1770150600000, "open": 0.088, "high": 0.0886, "low": 0.088, "close": 0.0885, "volume": 491630.0, "quote_volume": 43446.73011, "trades": 294, "taker_buy_volume": 306237.3, "taker_buy_quote": 27050.90369}, {"ts": 1770150660000, "open": 0.0884, "high": 0.0896, "low": 0.0884, "close": 0.0895, "volume": 2460739.7, "quote_volume": 219187.27762, "trades": 800, "taker_buy_volume": 1780792.1, "taker_buy_quote": 158613.39863}, {"ts": 1770150720000, "open": 0.0895, "high": 0.09, "low": 0.0891, "close": 0.0892, "volume": 1436119.6, "quote_volume": 128917.25941, "trades": 784, "taker_buy_volume": 925575.3, "taker_buy_quote": 83163.47848}, {"ts": 1770150780000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 339532.4, "quote_volume": 30245.48772, "trades": 179, "taker_buy_volume": 92113.0, "taker_buy_quote": 8206.99435}, {"ts": 1770150840000, "open": 0.0891, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 133395.6, "quote_volume": 11871.20739, "trades": 99, "taker_buy_volume": 93215.1, "taker_buy_quote": 8295.94352}, {"ts": 1770150900000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 101115.7, "quote_volume": 8999.15233, "trades": 113, "taker_buy_volume": 72635.6, "taker_buy_quote": 6465.86224}, {"ts": 1770150960000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 229664.3, "quote_volume": 20481.0557, "trades": 154, "taker_buy_volume": 167325.2, "taker_buy_quote": 14926.27566}, {"ts": 1770151020000, "open": 0.0892, "high": 0.0892, "low": 0.0889, "close": 0.0889, "volume": 104635.7, "quote_volume": 9312.88053, "trades": 73, "taker_buy_volume": 21968.2, "taker_buy_quote": 1954.88196}, {"ts": 1770151080000, "open": 0.089, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 133479.7, "quote_volume": 11908.66318, "trades": 114, "taker_buy_volume": 112074.6, "taker_buy_quote": 9997.28359}, {"ts": 1770151140000, "open": 0.0895, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 59604.6, "quote_volume": 5329.94845, "trades": 71, "taker_buy_volume": 19645.3, "taker_buy_quote": 1757.05898}, {"ts": 1770151200000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 44750.7, "quote_volume": 4008.77205, "trades": 62, "taker_buy_volume": 42490.3, "taker_buy_quote": 3806.40258}, {"ts": 1770151260000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 30332.9, "quote_volume": 2712.4065, "trades": 40, "taker_buy_volume": 7990.6, "taker_buy_quote": 715.07142}, {"ts": 1770151320000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 98642.1, "quote_volume": 8812.79723, "trades": 78, "taker_buy_volume": 36120.1, "taker_buy_quote": 3228.38573}, {"ts": 1770151380000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 101350.8, "quote_volume": 9060.69415, "trades": 41, "taker_buy_volume": 89657.3, "taker_buy_quote": 8015.36262}, {"ts": 1770151440000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 12857.5, "quote_volume": 1147.05693, "trades": 19, "taker_buy_volume": 10828.5, "taker_buy_quote": 965.98618}, {"ts": 1770151500000, "open": 0.0892, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 648666.9, "quote_volume": 57996.55495, "trades": 228, "taker_buy_volume": 529483.3, "taker_buy_quote": 47349.70546}, {"ts": 1770151560000, "open": 0.0894, "high": 0.0898, "low": 0.0894, "close": 0.0894, "volume": 301289.6, "quote_volume": 27013.28036, "trades": 139, "taker_buy_volume": 181493.6, "taker_buy_quote": 16272.31999}, {"ts": 1770151620000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 210284.7, "quote_volume": 18766.34732, "trades": 55, "taker_buy_volume": 19006.5, "taker_buy_quote": 1696.19382}, {"ts": 1770151680000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.089, "volume": 59136.1, "quote_volume": 5268.87538, "trades": 44, "taker_buy_volume": 4324.7, "taker_buy_quote": 385.43853}, {"ts": 1770151740000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.089, "volume": 52397.8, "quote_volume": 4661.21995, "trades": 55, "taker_buy_volume": 41790.2, "taker_buy_quote": 3718.02499}, {"ts": 1770151800000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 9800.8, "quote_volume": 873.99994, "trades": 34, "taker_buy_volume": 3146.8, "taker_buy_quote": 280.79409}, {"ts": 1770151860000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0893, "volume": 94761.0, "quote_volume": 8465.14487, "trades": 72, "taker_buy_volume": 61888.5, "taker_buy_quote": 5527.99035}, {"ts": 1770151920000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 128466.4, "quote_volume": 11459.56056, "trades": 45, "taker_buy_volume": 10464.6, "taker_buy_quote": 933.69224}, {"ts": 1770151980000, "open": 0.0893, "high": 0.0894, "low": 0.0892, "close": 0.0892, "volume": 15661.6, "quote_volume": 1398.13253, "trades": 47, "taker_buy_volume": 11040.3, "taker_buy_quote": 985.90073}, {"ts": 1770152040000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 8205.5, "quote_volume": 732.55402, "trades": 41, "taker_buy_volume": 5998.8, "taker_buy_quote": 535.67508}, {"ts": 1770152100000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 25285.7, "quote_volume": 2260.53293, "trades": 31, "taker_buy_volume": 23051.4, "taker_buy_quote": 2060.79516}, {"ts": 1770152160000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 17952.7, "quote_volume": 1602.6024, "trades": 35, "taker_buy_volume": 4689.1, "taker_buy_quote": 418.73663}, {"ts": 1770152220000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 17165.2, "quote_volume": 1530.55122, "trades": 28, "taker_buy_volume": 1077.3, "taker_buy_quote": 96.11289}, {"ts": 1770152280000, "open": 0.0891, "high": 0.0891, "low": 0.089, "close": 0.0891, "volume": 19583.0, "quote_volume": 1743.1438, "trades": 17, "taker_buy_volume": 1378.1, "taker_buy_quote": 122.78871}, {"ts": 1770152340000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 72255.7, "quote_volume": 6441.51308, "trades": 169, "taker_buy_volume": 39174.7, "taker_buy_quote": 3493.5386}, {"ts": 1770152400000, "open": 0.0892, "high": 0.0892, "low": 0.0892, "close": 0.0892, "volume": 45298.9, "quote_volume": 4040.66188, "trades": 60, "taker_buy_volume": 19321.1, "taker_buy_quote": 1723.44212}, {"ts": 1770152460000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 19181.0, "quote_volume": 1711.47987, "trades": 38, "taker_buy_volume": 16193.5, "taker_buy_quote": 1445.15376}, {"ts": 1770152520000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 63417.5, "quote_volume": 5663.1138, "trades": 26, "taker_buy_volume": 58367.3, "taker_buy_quote": 5212.19989}, {"ts": 1770152580000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 60839.9, "quote_volume": 5438.87471, "trades": 37, "taker_buy_volume": 45671.9, "taker_buy_quote": 4083.05013}, {"ts": 1770152640000, "open": 0.0894, "high": 0.0897, "low": 0.0894, "close": 0.0897, "volume": 363951.3, "quote_volume": 32627.33891, "trades": 110, "taker_buy_volume": 301343.4, "taker_buy_quote": 27011.93503}, {"ts": 1770152700000, "open": 0.0897, "high": 0.0898, "low": 0.0896, "close": 0.0896, "volume": 82778.7, "quote_volume": 7425.75428, "trades": 76, "taker_buy_volume": 34658.7, "taker_buy_quote": 3110.76298}, {"ts": 1770152760000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0896, "volume": 464333.4, "quote_volume": 41602.65651, "trades": 30, "taker_buy_volume": 15339.7, "taker_buy_quote": 1373.63723}, {"ts": 1770152820000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0895, "volume": 13461.4, "quote_volume": 1205.1891, "trades": 22, "taker_buy_volume": 12269.5, "taker_buy_quote": 1098.51405}, {"ts": 1770152880000, "open": 0.0894, "high": 0.0896, "low": 0.0894, "close": 0.0896, "volume": 17917.5, "quote_volume": 1604.71864, "trades": 24, "taker_buy_volume": 14615.6, "taker_buy_quote": 1309.51536}, {"ts": 1770152940000, "open": 0.0896, "high": 0.09, "low": 0.0896, "close": 0.0899, "volume": 107482.7, "quote_volume": 9652.90701, "trades": 54, "taker_buy_volume": 101623.1, "taker_buy_quote": 9127.72364}, {"ts": 1770153000000, "open": 0.0899, "high": 0.0899, "low": 0.0898, "close": 0.0898, "volume": 136380.2, "quote_volume": 12248.87619, "trades": 41, "taker_buy_volume": 115632.5, "taker_buy_quote": 10385.29354}, {"ts": 1770153060000, "open": 0.0897, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 78111.4, "quote_volume": 7002.92141, "trades": 29, "taker_buy_volume": 33942.9, "taker_buy_quote": 3043.09078}, {"ts": 1770153120000, "open": 0.0895, "high": 0.0896, "low": 0.0895, "close": 0.0896, "volume": 20676.6, "quote_volume": 1851.43042, "trades": 15, "taker_buy_volume": 8688.2, "taker_buy_quote": 778.46272}, {"ts": 1770153180000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 27091.2, "quote_volume": 2422.74009, "trades": 22, "taker_buy_volume": 7453.0, "taker_buy_quote": 666.93164}, {"ts": 1770153240000, "open": 0.0894, "high": 0.0894, "low": 0.0893, "close": 0.0893, "volume": 19954.5, "quote_volume": 1782.70661, "trades": 20, "taker_buy_volume": 5779.4, "taker_buy_quote": 516.67836}, {"ts": 1770153300000, "open": 0.0894, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 24188.1, "quote_volume": 2162.34266, "trades": 15, "taker_buy_volume": 6339.7, "taker_buy_quote": 567.34161}, {"ts": 1770153360000, "open": 0.0894, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 18023.3, "quote_volume": 1607.20312, "trades": 21, "taker_buy_volume": 1932.9, "taker_buy_quote": 172.41468}, {"ts": 1770153420000, "open": 0.089, "high": 0.089, "low": 0.0889, "close": 0.0889, "volume": 102412.0, "quote_volume": 9114.1436, "trades": 31, "taker_buy_volume": 14142.0, "taker_buy_quote": 1258.638}, {"ts": 1770153480000, "open": 0.0889, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 32989.9, "quote_volume": 2931.58375, "trades": 37, "taker_buy_volume": 8337.0, "taker_buy_quote": 740.63407}, {"ts": 1770153540000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 5047.4, "quote_volume": 447.62667, "trades": 16, "taker_buy_volume": 959.6, "taker_buy_quote": 85.11652}, {"ts": 1770153600000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 39122.1, "quote_volume": 3470.04157, "trades": 25, "taker_buy_volume": 8133.6, "taker_buy_quote": 721.45032}, {"ts": 1770153660000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 31573.4, "quote_volume": 2799.5184, "trades": 15, "taker_buy_volume": 21151.6, "taker_buy_quote": 1876.14692}, {"ts": 1770153720000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3153.9, "quote_volume": 279.43554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153780000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 5997.4, "quote_volume": 531.36964, "trades": 11, "taker_buy_volume": 59.6, "taker_buy_quote": 5.28056}, {"ts": 1770153840000, "open": 0.0886, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 135391.7, "quote_volume": 12022.57112, "trades": 33, "taker_buy_volume": 97566.0, "taker_buy_quote": 8663.71917}, {"ts": 1770153900000, "open": 0.0888, "high": 0.0889, "low": 0.0888, "close": 0.0888, "volume": 74670.9, "quote_volume": 6633.46696, "trades": 36, "taker_buy_volume": 48471.9, "taker_buy_quote": 4305.38596}, {"ts": 1770153960000, "open": 0.0888, "high": 0.0888, "low": 0.0886, "close": 0.0886, "volume": 23667.7, "quote_volume": 2101.27734, "trades": 24, "taker_buy_volume": 19890.5, "taker_buy_quote": 1766.1564}, {"ts": 1770154020000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 3202.6, "quote_volume": 283.66736, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 79.74}, {"ts": 1770154080000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 9109.2, "quote_volume": 806.42049, "trades": 15, "taker_buy_volume": 1122.0, "taker_buy_quote": 99.4092}, {"ts": 1770154140000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 839.7, "quote_volume": 74.31345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154200000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 46214.7, "quote_volume": 4094.65842, "trades": 51, "taker_buy_volume": 22713.5, "taker_buy_quote": 2013.16601}, {"ts": 1770154260000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 16610.1, "quote_volume": 1470.72596, "trades": 12, "taker_buy_volume": 573.8, "taker_buy_quote": 50.83868}, {"ts": 1770154320000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 4320.7, "quote_volume": 382.2117, "trades": 12, "taker_buy_volume": 59.7, "taker_buy_quote": 5.28345}, {"ts": 1770154380000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 31832.9, "quote_volume": 2812.02795, "trades": 37, "taker_buy_volume": 8157.7, "taker_buy_quote": 720.58523}, {"ts": 1770154440000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 24221.1, "quote_volume": 2141.07735, "trades": 11, "taker_buy_volume": 23542.2, "taker_buy_quote": 2081.13048}, {"ts": 1770154500000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 6524.0, "quote_volume": 576.27308, "trades": 15, "taker_buy_volume": 2185.8, "taker_buy_quote": 193.13472}, {"ts": 1770154560000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 7969.0, "quote_volume": 703.6627, "trades": 18, "taker_buy_volume": 1634.9, "taker_buy_quote": 144.36167}, {"ts": 1770154620000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 45477.2, "quote_volume": 4007.67321, "trades": 28, "taker_buy_volume": 618.3, "taker_buy_quote": 54.56723}, {"ts": 1770154680000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 25588.3, "quote_volume": 2253.8238, "trades": 28, "taker_buy_volume": 2926.7, "taker_buy_quote": 257.86494}, {"ts": 1770154740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 32680.1, "quote_volume": 2879.11681, "trades": 6, "taker_buy_volume": 26017.7, "taker_buy_quote": 2292.15937}, {"ts": 1770154800000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 33621.9, "quote_volume": 2965.37249, "trades": 23, "taker_buy_volume": 32771.0, "taker_buy_quote": 2890.4022}, {"ts": 1770154860000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 7379.8, "quote_volume": 650.89836, "trades": 12, "taker_buy_volume": 5356.3, "taker_buy_quote": 472.42566}, {"ts": 1770154920000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 6244.0, "quote_volume": 550.7208, "trades": 14, "taker_buy_volume": 5247.7, "taker_buy_quote": 462.84714}, {"ts": 1770154980000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 1021.2, "quote_volume": 90.06984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155040000, "open": 0.0881, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 23373.9, "quote_volume": 2061.22845, "trades": 45, "taker_buy_volume": 14452.7, "taker_buy_quote": 1274.72814}, {"ts": 1770155100000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 20500.5, "quote_volume": 1810.09348, "trades": 20, "taker_buy_volume": 18593.8, "taker_buy_quote": 1641.81457}, {"ts": 1770155160000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.088, "volume": 26489.3, "quote_volume": 2332.63285, "trades": 26, "taker_buy_volume": 900.0, "taker_buy_quote": 79.38}, {"ts": 1770155220000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 3559.5, "quote_volume": 313.51379, "trades": 10, "taker_buy_volume": 1817.8, "taker_buy_quote": 160.14818}, {"ts": 1770155280000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 2041.8, "quote_volume": 179.6784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155340000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 5412.7, "quote_volume": 476.3176, "trades": 17, "taker_buy_volume": 1931.6, "taker_buy_quote": 169.9808}, {"ts": 1770155400000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 3883.2, "quote_volume": 341.48792, "trades": 11, "taker_buy_volume": 586.3, "taker_buy_quote": 51.5944}, {"ts": 1770155460000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 33071.0, "quote_volume": 2910.16403, "trades": 21, "taker_buy_volume": 7078.6, "taker_buy_quote": 622.9168}, {"ts": 1770155520000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1734.9, "quote_volume": 152.58771, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 79.2}, {"ts": 1770155580000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 43961.0, "quote_volume": 3864.1719, "trades": 31, "taker_buy_volume": 22074.1, "taker_buy_quote": 1940.31339}, {"ts": 1770155640000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 168557.0, "quote_volume": 14801.56311, "trades": 75, "taker_buy_volume": 6300.0, "taker_buy_quote": 553.77}, {"ts": 1770155700000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 56609.6, "quote_volume": 4973.12026, "trades": 40, "taker_buy_volume": 44440.5, "taker_buy_quote": 3904.62896}, {"ts": 1770155760000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 122909.6, "quote_volume": 10815.96167, "trades": 16, "taker_buy_volume": 121118.2, "taker_buy_quote": 10658.4016}, {"ts": 1770155820000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 3938.2, "quote_volume": 346.47294, "trades": 5, "taker_buy_volume": 60.1, "taker_buy_quote": 5.2888}, {"ts": 1770155880000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 606.3, "quote_volume": 53.29377, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155940000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 670.4, "quote_volume": 58.92816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156000000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 5085.0, "quote_volume": 446.97681, "trades": 8, "taker_buy_volume": 113.2, "taker_buy_quote": 9.95559}, {"ts": 1770156060000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 6272.7, "quote_volume": 551.37033, "trades": 8, "taker_buy_volume": 220.2, "taker_buy_quote": 19.35558}, {"ts": 1770156120000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 45167.7, "quote_volume": 3967.01815, "trades": 38, "taker_buy_volume": 12612.3, "taker_buy_quote": 1107.37131}, {"ts": 1770156180000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 17155.9, "quote_volume": 1506.28802, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 79.02}, {"ts": 1770156240000, "open": 0.0878, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 4514.9, "quote_volume": 396.3236, "trades": 7, "taker_buy_volume": 3668.7, "taker_buy_quote": 322.11186}, {"ts": 1770156300000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 19301.2, "quote_volume": 1692.80524, "trades": 25, "taker_buy_volume": 4500.0, "taker_buy_quote": 394.74}, {"ts": 1770156360000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 205400.3, "quote_volume": 17977.87679, "trades": 79, "taker_buy_volume": 15912.7, "taker_buy_quote": 1393.74331}, {"ts": 1770156420000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 64479.8, "quote_volume": 5640.36624, "trades": 77, "taker_buy_volume": 16179.1, "taker_buy_quote": 1415.76125}, {"ts": 1770156480000, "open": 0.0873, "high": 0.0874, "low": 0.0871, "close": 0.0872, "volume": 379109.9, "quote_volume": 33066.27313, "trades": 189, "taker_buy_volume": 134260.7, "taker_buy_quote": 11708.46304}, {"ts": 1770156540000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 36924.2, "quote_volume": 3219.46021, "trades": 61, "taker_buy_volume": 10081.8, "taker_buy_quote": 879.13296}, {"ts": 1770156600000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 15538.3, "quote_volume": 1354.86325, "trades": 40, "taker_buy_volume": 6983.6, "taker_buy_quote": 608.96992}, {"ts": 1770156660000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 23073.0, "quote_volume": 2010.1083, "trades": 10, "taker_buy_volume": 4500.0, "taker_buy_quote": 392.4}, {"ts": 1770156720000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 85735.9, "quote_volume": 7484.71325, "trades": 30, "taker_buy_volume": 23925.1, "taker_buy_quote": 2088.64302}, {"ts": 1770156780000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 12951.9, "quote_volume": 1129.46598, "trades": 17, "taker_buy_volume": 1800.0, "taker_buy_quote": 156.96}, {"ts": 1770156840000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 11411.0, "quote_volume": 994.95745, "trades": 14, "taker_buy_volume": 9450.8, "taker_buy_quote": 824.10976}, {"ts": 1770156900000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 296781.5, "quote_volume": 25823.81812, "trades": 50, "taker_buy_volume": 5400.0, "taker_buy_quote": 470.34}, {"ts": 1770156960000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 57646.5, "quote_volume": 5011.29564, "trades": 77, "taker_buy_volume": 32133.8, "taker_buy_quote": 2793.77659}, {"ts": 1770157020000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 23816.3, "quote_volume": 2069.55853, "trades": 39, "taker_buy_volume": 12476.0, "taker_buy_quote": 1084.1644}, {"ts": 1770157080000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 220067.6, "quote_volume": 19110.0575, "trades": 83, "taker_buy_volume": 121528.5, "taker_buy_quote": 10556.2986}, {"ts": 1770157140000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 20275.5, "quote_volume": 1763.90589, "trades": 16, "taker_buy_volume": 1082.4, "taker_buy_quote": 94.1688}, {"ts": 1770157200000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 89045.5, "quote_volume": 7762.49005, "trades": 86, "taker_buy_volume": 72097.2, "taker_buy_quote": 6284.82592}, {"ts": 1770157260000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 32860.1, "quote_volume": 2868.19536, "trades": 43, "taker_buy_volume": 8604.4, "taker_buy_quote": 751.16412}, {"ts": 1770157320000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 37436.5, "quote_volume": 3258.46535, "trades": 36, "taker_buy_volume": 19313.0, "taker_buy_quote": 1680.23943}, {"ts": 1770157380000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 3232.4, "quote_volume": 281.14418, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 78.3}, {"ts": 1770157440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 6055.8, "quote_volume": 526.24902, "trades": 12, "taker_buy_volume": 2375.3, "taker_buy_quote": 206.41357}, {"ts": 1770157500000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 17633.7, "quote_volume": 1532.98982, "trades": 21, "taker_buy_volume": 8711.0, "taker_buy_quote": 757.20719}, {"ts": 1770157560000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 14855.7, "quote_volume": 1292.4459, "trades": 31, "taker_buy_volume": 9245.6, "taker_buy_quote": 804.3672}, {"ts": 1770157620000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 158283.3, "quote_volume": 13786.40653, "trades": 24, "taker_buy_volume": 89227.7, "taker_buy_quote": 7771.73267}, {"ts": 1770157680000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 68438.9, "quote_volume": 5961.33183, "trades": 21, "taker_buy_volume": 67706.9, "taker_buy_quote": 5897.50143}, {"ts": 1770157740000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 16795.4, "quote_volume": 1466.16939, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770157800000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1330.7, "quote_volume": 116.17011, "trades": 11, "taker_buy_volume": 428.5, "taker_buy_quote": 37.40805}, {"ts": 1770157860000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 14750.9, "quote_volume": 1287.75357, "trades": 11, "taker_buy_volume": 6323.2, "taker_buy_quote": 552.01536}, {"ts": 1770157920000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 5504.6, "quote_volume": 480.16384, "trades": 22, "taker_buy_volume": 1263.6, "taker_buy_quote": 110.31228}, {"ts": 1770157980000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 5169.3, "quote_volume": 450.70723, "trades": 16, "taker_buy_volume": 1081.8, "taker_buy_quote": 94.33296}, {"ts": 1770158040000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 862.7, "quote_volume": 75.22744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158100000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 797.6, "quote_volume": 69.63048, "trades": 6, "taker_buy_volume": 797.6, "taker_buy_quote": 69.63048}, {"ts": 1770158160000, "open": 0.0872, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 7853.1, "quote_volume": 685.79169, "trades": 19, "taker_buy_volume": 1612.4, "taker_buy_quote": 140.82645}, {"ts": 1770158220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 57093.7, "quote_volume": 4989.98938, "trades": 18, "taker_buy_volume": 54656.2, "taker_buy_quote": 4776.95188}, {"ts": 1770158280000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 6307.8, "quote_volume": 550.67094, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158340000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 3289.0, "quote_volume": 287.1297, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158400000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 66453.2, "quote_volume": 5798.90176, "trades": 40, "taker_buy_volume": 30995.0, "taker_buy_quote": 2705.8635}, {"ts": 1770158460000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 9655.1, "quote_volume": 842.89023, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158520000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 34667.2, "quote_volume": 3019.54394, "trades": 24, "taker_buy_volume": 29220.1, "taker_buy_quote": 2545.12679}, {"ts": 1770158580000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 3947.7, "quote_volume": 343.79927, "trades": 17, "taker_buy_volume": 2436.4, "taker_buy_quote": 212.21044}, {"ts": 1770158640000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 806.6, "quote_volume": 70.25486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158700000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 3225.1, "quote_volume": 280.72161, "trades": 13, "taker_buy_volume": 101.9, "taker_buy_quote": 8.87549}, {"ts": 1770158760000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 33413.4, "quote_volume": 2901.71755, "trades": 55, "taker_buy_volume": 574.7, "taker_buy_quote": 49.9989}, {"ts": 1770158820000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 16845.0, "quote_volume": 1458.3204, "trades": 46, "taker_buy_volume": 6453.8, "taker_buy_quote": 558.90908}, {"ts": 1770158880000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 10189.2, "quote_volume": 881.1085, "trades": 41, "taker_buy_volume": 6541.6, "taker_buy_quote": 565.8684}, {"ts": 1770158940000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 844.7, "quote_volume": 72.98208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159000000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 32132.1, "quote_volume": 2775.34575, "trades": 30, "taker_buy_volume": 21808.9, "taker_buy_quote": 1884.28896}, {"ts": 1770159060000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 6253.4, "quote_volume": 540.85062, "trades": 18, "taker_buy_volume": 1953.4, "taker_buy_quote": 168.9691}, {"ts": 1770159120000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1218.1, "quote_volume": 105.24384, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159180000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 12294.1, "quote_volume": 1064.33817, "trades": 53, "taker_buy_volume": 11404.5, "taker_buy_quote": 987.36941}, {"ts": 1770159240000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 13525.8, "quote_volume": 1171.33428, "trades": 12, "taker_buy_volume": 7038.9, "taker_buy_quote": 609.56874}, {"ts": 1770159300000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 20969.8, "quote_volume": 1816.08117, "trades": 27, "taker_buy_volume": 12505.3, "taker_buy_quote": 1083.05547}, {"ts": 1770159360000, "open": 0.0867, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 41123.4, "quote_volume": 3556.90628, "trades": 38, "taker_buy_volume": 16157.7, "taker_buy_quote": 1397.69047}, {"ts": 1770159420000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159480000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1501.9, "quote_volume": 129.77291, "trades": 5, "taker_buy_volume": 87.5, "taker_buy_quote": 7.56875}, {"ts": 1770159540000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 31880.3, "quote_volume": 2757.59959, "trades": 11, "taker_buy_volume": 31133.1, "taker_buy_quote": 2693.01315}, {"ts": 1770159600000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 8850.7, "quote_volume": 765.04529, "trades": 16, "taker_buy_volume": 183.6, "taker_buy_quote": 15.8814}, {"ts": 1770159660000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 40720.6, "quote_volume": 3522.26357, "trades": 53, "taker_buy_volume": 4319.9, "taker_buy_quote": 373.67135}, {"ts": 1770159720000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 821.5, "quote_volume": 70.98984, "trades": 9, "taker_buy_volume": 122.4, "taker_buy_quote": 10.5876}, {"ts": 1770159780000, "open": 0.0865, "high": 0.0865, "low": 0.086, "close": 0.0861, "volume": 950408.4, "quote_volume": 81937.61189, "trades": 116, "taker_buy_volume": 39549.0, "taker_buy_quote": 3404.15866}, {"ts": 1770159840000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 79822.3, "quote_volume": 6866.8601, "trades": 34, "taker_buy_volume": 70552.1, "taker_buy_quote": 6069.68742}, {"ts": 1770159900000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 238235.1, "quote_volume": 20464.58882, "trades": 56, "taker_buy_volume": 57024.8, "taker_buy_quote": 4898.43613}, {"ts": 1770159960000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 22590.3, "quote_volume": 1940.50677, "trades": 15, "taker_buy_volume": 21100.0, "taker_buy_quote": 1812.49}, {"ts": 1770160020000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 8670.9, "quote_volume": 744.83031, "trades": 11, "taker_buy_volume": 184.8, "taker_buy_quote": 15.87432}, {"ts": 1770160080000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 16153.0, "quote_volume": 1389.21601, "trades": 14, "taker_buy_volume": 15294.6, "taker_buy_quote": 1315.39361}, {"ts": 1770160140000, "open": 0.0861, "high": 0.0864, "low": 0.0861, "close": 0.0864, "volume": 27825.8, "quote_volume": 2396.31476, "trades": 30, "taker_buy_volume": 27126.0, "taker_buy_quote": 2335.992}, {"ts": 1770160200000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2092.2, "quote_volume": 180.58331, "trades": 6, "taker_buy_volume": 264.5, "taker_buy_quote": 22.8528}, {"ts": 1770160260000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 3829.5, "quote_volume": 330.8688, "trades": 9, "taker_buy_volume": 312.8, "taker_buy_quote": 27.02592}, {"ts": 1770160320000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 25415.4, "quote_volume": 2195.89056, "trades": 11, "taker_buy_volume": 18860.6, "taker_buy_quote": 1629.55584}, {"ts": 1770160380000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 3943.3, "quote_volume": 340.61859, "trades": 5, "taker_buy_volume": 3118.0, "taker_buy_quote": 269.3952}, {"ts": 1770160440000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 12098.3, "quote_volume": 1044.74126, "trades": 13, "taker_buy_volume": 6579.7, "taker_buy_quote": 568.48608}, {"ts": 1770160500000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 50863.3, "quote_volume": 4399.67545, "trades": 14, "taker_buy_volume": 50179.3, "taker_buy_quote": 4340.50945}, {"ts": 1770160560000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 185266.5, "quote_volume": 16025.14175, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160620000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 10975.6, "quote_volume": 948.28639, "trades": 15, "taker_buy_volume": 1200.0, "taker_buy_quote": 103.8}, {"ts": 1770160680000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 18045.2, "quote_volume": 1559.09337, "trades": 10, "taker_buy_volume": 14278.8, "taker_buy_quote": 1233.68832}, {"ts": 1770160740000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 116361.4, "quote_volume": 10065.23636, "trades": 31, "taker_buy_volume": 85047.3, "taker_buy_quote": 7356.59145}, {"ts": 1770160800000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 21718.4, "quote_volume": 1876.46976, "trades": 13, "taker_buy_volume": 1247.7, "taker_buy_quote": 107.80128}, {"ts": 1770160860000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 8994.4, "quote_volume": 775.47815, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160920000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 53640.2, "quote_volume": 4623.14511, "trades": 15, "taker_buy_volume": 45981.1, "taker_buy_quote": 3963.57082}, {"ts": 1770160980000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 5012.3, "quote_volume": 432.35414, "trades": 6, "taker_buy_volume": 2938.8, "taker_buy_quote": 253.61844}, {"ts": 1770161040000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 94326.6, "quote_volume": 8149.72127, "trades": 33, "taker_buy_volume": 87073.6, "taker_buy_quote": 7523.14677}, {"ts": 1770161100000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 14916.6, "quote_volume": 1289.0572, "trades": 15, "taker_buy_volume": 3800.1, "taker_buy_quote": 328.67586}, {"ts": 1770161160000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 899.6, "quote_volume": 77.72544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161220000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 57552.6, "quote_volume": 4976.30426, "trades": 28, "taker_buy_volume": 3464.5, "taker_buy_quote": 299.67925}, {"ts": 1770161280000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 2457.4, "quote_volume": 211.99675, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 77.67}, {"ts": 1770161340000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 47129.0, "quote_volume": 4062.1026, "trades": 18, "taker_buy_volume": 2817.4, "taker_buy_quote": 243.14162}, {"ts": 1770161400000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 90919.3, "quote_volume": 7828.15173, "trades": 30, "taker_buy_volume": 17527.5, "taker_buy_quote": 1509.11775}, {"ts": 1770161460000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 58754.6, "quote_volume": 5057.30414, "trades": 26, "taker_buy_volume": 8942.0, "taker_buy_quote": 769.9062}, {"ts": 1770161520000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.0862, "volume": 55898.7, "quote_volume": 4814.16774, "trades": 23, "taker_buy_volume": 35220.5, "taker_buy_quote": 3034.10865}, {"ts": 1770161580000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 12785.1, "quote_volume": 1102.00186, "trades": 15, "taker_buy_volume": 6927.5, "taker_buy_quote": 597.1505}, {"ts": 1770161640000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 689.6, "quote_volume": 59.37456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161700000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 42027.4, "quote_volume": 3622.65538, "trades": 15, "taker_buy_volume": 23598.2, "taker_buy_quote": 2034.16484}, {"ts": 1770161760000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 2505.9, "quote_volume": 215.92257, "trades": 11, "taker_buy_volume": 1645.8, "taker_buy_quote": 141.86796}, {"ts": 1770161820000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 46536.6, "quote_volume": 4011.19924, "trades": 13, "taker_buy_volume": 43255.7, "taker_buy_quote": 3728.64134}, {"ts": 1770161880000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 776.3, "quote_volume": 66.91706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161940000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 72119.7, "quote_volume": 6220.76167, "trades": 28, "taker_buy_volume": 20890.5, "taker_buy_quote": 1802.89075}, {"ts": 1770162000000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 31321.0, "quote_volume": 2703.0023, "trades": 22, "taker_buy_volume": 30163.5, "taker_buy_quote": 2603.11005}, {"ts": 1770162060000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 787.8, "quote_volume": 67.92675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162120000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 19108.9, "quote_volume": 1647.18718, "trades": 9, "taker_buy_volume": 17782.1, "taker_buy_quote": 1532.81702}, {"ts": 1770162180000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1654.0, "quote_volume": 142.4094, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162240000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 38846.9, "quote_volume": 3343.54777, "trades": 13, "taker_buy_volume": 27143.7, "taker_buy_quote": 2337.07257}, {"ts": 1770162300000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 4595.0, "quote_volume": 395.07609, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162360000, "open": 0.0859, "high": 0.0859, "low": 0.0855, "close": 0.0856, "volume": 533040.0, "quote_volume": 45674.62698, "trades": 224, "taker_buy_volume": 132295.5, "taker_buy_quote": 11335.00805}, {"ts": 1770162420000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 56987.7, "quote_volume": 4874.23404, "trades": 51, "taker_buy_volume": 15984.3, "taker_buy_quote": 1367.7209}, {"ts": 1770162480000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 60724.6, "quote_volume": 5204.71944, "trades": 38, "taker_buy_volume": 49364.6, "taker_buy_quote": 4231.26876}, {"ts": 1770162540000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 17030.5, "quote_volume": 1461.2169, "trades": 11, "taker_buy_volume": 15801.0, "taker_buy_quote": 1355.7258}, {"ts": 1770162600000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 188519.0, "quote_volume": 16174.9302, "trades": 44, "taker_buy_volume": 88485.4, "taker_buy_quote": 7592.04732}, {"ts": 1770162660000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 9690.4, "quote_volume": 832.31268, "trades": 6, "taker_buy_volume": 8948.9, "taker_buy_quote": 768.69198}, {"ts": 1770162720000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 666.9, "quote_volume": 57.22002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162780000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 47700.6, "quote_volume": 4091.23696, "trades": 24, "taker_buy_volume": 10984.0, "taker_buy_quote": 941.3288}, {"ts": 1770162840000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2378.3, "quote_volume": 203.82031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162900000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 758.4, "quote_volume": 64.99488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162960000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 2604.1, "quote_volume": 223.35417, "trades": 3, "taker_buy_volume": 1828.0, "taker_buy_quote": 156.8424}, {"ts": 1770163020000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 6230.0, "quote_volume": 534.14999, "trades": 13, "taker_buy_volume": 600.8, "taker_buy_quote": 51.54864}, {"ts": 1770163080000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 43864.2, "quote_volume": 3763.48834, "trades": 16, "taker_buy_volume": 13954.0, "taker_buy_quote": 1197.2532}, {"ts": 1770163140000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 3324.7, "quote_volume": 285.59173, "trades": 9, "taker_buy_volume": 1522.8, "taker_buy_quote": 130.80852}, {"ts": 1770163200000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 58063.2, "quote_volume": 4987.62888, "trades": 17, "taker_buy_volume": 27412.2, "taker_buy_quote": 2354.70798}, {"ts": 1770163260000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 58322.0, "quote_volume": 5006.3698, "trades": 27, "taker_buy_volume": 31315.5, "taker_buy_quote": 2687.33138}, {"ts": 1770163320000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 71201.2, "quote_volume": 6109.10952, "trades": 23, "taker_buy_volume": 53054.2, "taker_buy_quote": 4552.09692}, {"ts": 1770163380000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 133420.4, "quote_volume": 11448.57507, "trades": 30, "taker_buy_volume": 113131.3, "taker_buy_quote": 9707.84762}, {"ts": 1770163440000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 12828.6, "quote_volume": 1100.69388, "trades": 9, "taker_buy_volume": 12585.9, "taker_buy_quote": 1079.87022}, {"ts": 1770163500000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 8247.6, "quote_volume": 707.14408, "trades": 10, "taker_buy_volume": 1729.9, "taker_buy_quote": 148.42542}, {"ts": 1770163560000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 386841.8, "quote_volume": 33171.88497, "trades": 117, "taker_buy_volume": 60582.3, "taker_buy_quote": 5196.86224}, {"ts": 1770163620000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 12481.0, "quote_volume": 1069.42543, "trades": 16, "taker_buy_volume": 10518.3, "taker_buy_quote": 901.41831}, {"ts": 1770163680000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 18546.1, "quote_volume": 1587.47509, "trades": 10, "taker_buy_volume": 17649.7, "taker_buy_quote": 1510.81432}, {"ts": 1770163740000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 17123.6, "quote_volume": 1465.65995, "trades": 11, "taker_buy_volume": 15735.8, "taker_buy_quote": 1346.98448}, {"ts": 1770163800000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 51378.2, "quote_volume": 4392.85855, "trades": 20, "taker_buy_volume": 28784.2, "taker_buy_quote": 2461.07155}, {"ts": 1770163860000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 38946.2, "quote_volume": 3329.9001, "trades": 21, "taker_buy_volume": 681.7, "taker_buy_quote": 58.28535}, {"ts": 1770163920000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 437713.3, "quote_volume": 37509.39945, "trades": 56, "taker_buy_volume": 127541.5, "taker_buy_quote": 10927.8972}, {"ts": 1770163980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 29041.4, "quote_volume": 2485.94384, "trades": 13, "taker_buy_volume": 27474.4, "taker_buy_quote": 2351.80864}, {"ts": 1770164040000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 1584.4, "quote_volume": 135.64585, "trades": 10, "taker_buy_volume": 397.5, "taker_buy_quote": 34.04721}, {"ts": 1770164100000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 150849.7, "quote_volume": 12942.6927, "trades": 57, "taker_buy_volume": 77485.9, "taker_buy_quote": 6648.60696}, {"ts": 1770164160000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 10717.8, "quote_volume": 920.5726, "trades": 14, "taker_buy_volume": 9357.2, "taker_buy_quote": 803.76497}, {"ts": 1770164220000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 621.0, "quote_volume": 53.3439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164280000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 12981.0, "quote_volume": 1114.4193, "trades": 14, "taker_buy_volume": 5687.7, "taker_buy_quote": 488.57343}, {"ts": 1770164340000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 104503.4, "quote_volume": 8985.13564, "trades": 40, "taker_buy_volume": 86366.1, "taker_buy_quote": 7425.47177}, {"ts": 1770164400000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 57212.5, "quote_volume": 4925.8094, "trades": 21, "taker_buy_volume": 55493.9, "taker_buy_quote": 4778.00634}, {"ts": 1770164460000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 70177.3, "quote_volume": 6041.92944, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164520000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 98950.4, "quote_volume": 8501.49614, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164580000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 94251.7, "quote_volume": 8099.70753, "trades": 31, "taker_buy_volume": 75654.7, "taker_buy_quote": 6501.34457}, {"ts": 1770164640000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 31867.7, "quote_volume": 2738.61306, "trades": 15, "taker_buy_volume": 10961.3, "taker_buy_quote": 942.68341}, {"ts": 1770164700000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 8611.8, "quote_volume": 740.16742, "trades": 17, "taker_buy_volume": 568.1, "taker_buy_quote": 48.8566}, {"ts": 1770164760000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 11143.5, "quote_volume": 957.84432, "trades": 9, "taker_buy_volume": 5991.9, "taker_buy_quote": 515.3034}, {"ts": 1770164820000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 239601.4, "quote_volume": 20581.28643, "trades": 38, "taker_buy_volume": 82881.8, "taker_buy_quote": 7119.54662}, {"ts": 1770164880000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 19920.4, "quote_volume": 1710.20103, "trades": 11, "taker_buy_volume": 6210.3, "taker_buy_quote": 533.46477}, {"ts": 1770164940000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 72694.3, "quote_volume": 6248.25398, "trades": 37, "taker_buy_volume": 29817.2, "taker_buy_quote": 2561.54554}, {"ts": 1770165000000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 7628.0, "quote_volume": 655.74284, "trades": 29, "taker_buy_volume": 861.8, "taker_buy_quote": 74.1148}, {"ts": 1770165060000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 101387.1, "quote_volume": 8718.79038, "trades": 22, "taker_buy_volume": 93810.7, "taker_buy_quote": 8067.97762}, {"ts": 1770165120000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 223170.9, "quote_volume": 19214.7254, "trades": 57, "taker_buy_volume": 41631.3, "taker_buy_quote": 3584.45493}, {"ts": 1770165180000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 37274.6, "quote_volume": 3213.46135, "trades": 31, "taker_buy_volume": 22523.3, "taker_buy_quote": 1941.84436}, {"ts": 1770165240000, "open": 0.0863, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 67571.4, "quote_volume": 5831.02482, "trades": 21, "taker_buy_volume": 48997.2, "taker_buy_quote": 4228.46635}, {"ts": 1770165300000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 46971.9, "quote_volume": 4059.74096, "trades": 33, "taker_buy_volume": 18577.3, "taker_buy_quote": 1606.66339}, {"ts": 1770165360000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 178878.1, "quote_volume": 15463.09805, "trades": 51, "taker_buy_volume": 75148.9, "taker_buy_quote": 6496.22328}, {"ts": 1770165420000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 73676.1, "quote_volume": 6365.32606, "trades": 27, "taker_buy_volume": 58596.8, "taker_buy_quote": 5062.76352}, {"ts": 1770165480000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 32693.9, "quote_volume": 2824.27492, "trades": 20, "taker_buy_volume": 2100.0, "taker_buy_quote": 181.44}, {"ts": 1770165540000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 77931.6, "quote_volume": 6736.23949, "trades": 58, "taker_buy_volume": 31059.9, "taker_buy_quote": 2686.38625}, {"ts": 1770165600000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 55905.3, "quote_volume": 4830.92135, "trades": 29, "taker_buy_volume": 15226.1, "taker_buy_quote": 1316.57328}, {"ts": 1770165660000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 25172.7, "quote_volume": 2174.27158, "trades": 22, "taker_buy_volume": 18191.8, "taker_buy_quote": 1571.77152}, {"ts": 1770165720000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 50263.6, "quote_volume": 4342.26139, "trades": 20, "taker_buy_volume": 42725.8, "taker_buy_quote": 3691.50912}, {"ts": 1770165780000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 25539.5, "quote_volume": 2202.36352, "trades": 32, "taker_buy_volume": 300.0, "taker_buy_quote": 25.89}, {"ts": 1770165840000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 45983.5, "quote_volume": 3963.7777, "trades": 15, "taker_buy_volume": 300.0, "taker_buy_quote": 25.86}, {"ts": 1770165900000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 40951.5, "quote_volume": 3530.0193, "trades": 18, "taker_buy_volume": 11757.9, "taker_buy_quote": 1013.53098}, {"ts": 1770165960000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 10194.5, "quote_volume": 878.69527, "trades": 11, "taker_buy_volume": 812.0, "taker_buy_quote": 69.9944}, {"ts": 1770166020000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 7065.4, "quote_volume": 609.16083, "trades": 9, "taker_buy_volume": 1417.7, "taker_buy_quote": 122.32909}, {"ts": 1770166080000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 6010.3, "quote_volume": 518.08786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166140000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 5528.5, "quote_volume": 476.5567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166200000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 20322.4, "quote_volume": 1753.33519, "trades": 14, "taker_buy_volume": 15443.1, "taker_buy_quote": 1332.73953}, {"ts": 1770166260000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 65914.8, "quote_volume": 5679.35991, "trades": 47, "taker_buy_volume": 580.0, "taker_buy_quote": 49.996}, {"ts": 1770166320000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 50575.0, "quote_volume": 4354.00004, "trades": 24, "taker_buy_volume": 24516.0, "taker_buy_quote": 2110.8276}, {"ts": 1770166380000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 12629.3, "quote_volume": 1087.18514, "trades": 17, "taker_buy_volume": 4582.0, "taker_buy_quote": 394.52843}, {"ts": 1770166440000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 11650.4, "quote_volume": 1001.57642, "trades": 30, "taker_buy_volume": 1793.3, "taker_buy_quote": 154.32833}, {"ts": 1770166500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 47275.2, "quote_volume": 4060.93968, "trades": 31, "taker_buy_volume": 45250.5, "taker_buy_quote": 3887.01795}, {"ts": 1770166560000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1263.3, "quote_volume": 108.51747, "trades": 8, "taker_buy_volume": 263.3, "taker_buy_quote": 22.61747}, {"ts": 1770166620000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 35691.6, "quote_volume": 3065.90844, "trades": 9, "taker_buy_volume": 34835.9, "taker_buy_quote": 2992.40381}, {"ts": 1770166680000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 814.3, "quote_volume": 69.94837, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166740000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 17139.6, "quote_volume": 1472.2316, "trades": 11, "taker_buy_volume": 12284.9, "taker_buy_quote": 1055.27291}, {"ts": 1770166800000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 67744.5, "quote_volume": 5826.32329, "trades": 32, "taker_buy_volume": 54465.9, "taker_buy_quote": 4685.67731}, {"ts": 1770166860000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 52223.6, "quote_volume": 4501.67432, "trades": 16, "taker_buy_volume": 50533.1, "taker_buy_quote": 4355.95322}, {"ts": 1770166920000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2414.7, "quote_volume": 208.38861, "trades": 12, "taker_buy_volume": 1493.0, "taker_buy_quote": 128.8459}, {"ts": 1770166980000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 205012.5, "quote_volume": 17774.87888, "trades": 111, "taker_buy_volume": 126216.4, "taker_buy_quote": 10941.27772}, {"ts": 1770167040000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1799.0, "quote_volume": 155.98482, "trades": 13, "taker_buy_volume": 298.2, "taker_buy_quote": 25.86546}, {"ts": 1770167100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 6591.7, "quote_volume": 572.15956, "trades": 32, "taker_buy_volume": 4412.1, "taker_buy_quote": 382.97028}, {"ts": 1770167160000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 4804.2, "quote_volume": 416.2152, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 889.7, "quote_volume": 76.95905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167280000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 5404.5, "quote_volume": 468.36261, "trades": 22, "taker_buy_volume": 3669.8, "taker_buy_quote": 318.05333}, {"ts": 1770167340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 53281.4, "quote_volume": 4619.49738, "trades": 37, "taker_buy_volume": 29544.7, "taker_buy_quote": 2561.52549}, {"ts": 1770167400000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 20319.8, "quote_volume": 1763.75982, "trades": 31, "taker_buy_volume": 3022.3, "taker_buy_quote": 262.33682}, {"ts": 1770167460000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1216.0, "quote_volume": 105.5488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167520000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 21876.3, "quote_volume": 1902.95111, "trades": 23, "taker_buy_volume": 19156.0, "taker_buy_quote": 1666.43105}, {"ts": 1770167580000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 32964.2, "quote_volume": 2867.8854, "trades": 18, "taker_buy_volume": 29908.9, "taker_buy_quote": 2602.0743}, {"ts": 1770167640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 779.6, "quote_volume": 67.8252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167700000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 8196.3, "quote_volume": 713.08799, "trades": 14, "taker_buy_volume": 6670.9, "taker_buy_quote": 580.37819}, {"ts": 1770167760000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 11968.3, "quote_volume": 1041.7146, "trades": 23, "taker_buy_volume": 4037.0, "taker_buy_quote": 351.51446}, {"ts": 1770167820000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 1589.9, "quote_volume": 138.35168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167880000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 2197.3, "quote_volume": 191.38483, "trades": 17, "taker_buy_volume": 364.2, "taker_buy_quote": 31.72182}, {"ts": 1770167940000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 25343.3, "quote_volume": 2204.3003, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168000000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 18536.4, "quote_volume": 1612.6668, "trades": 7, "taker_buy_volume": 17406.4, "taker_buy_quote": 1514.3568}, {"ts": 1770168060000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 54318.2, "quote_volume": 4720.5111, "trades": 29, "taker_buy_volume": 33126.9, "taker_buy_quote": 2878.95749}, {"ts": 1770168120000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 769.9, "quote_volume": 66.91307, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 7.6212}, {"ts": 1770168180000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 600.2, "quote_volume": 52.15738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 4197.5, "quote_volume": 364.76275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168300000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 112466.1, "quote_volume": 9777.45354, "trades": 51, "taker_buy_volume": 98642.9, "taker_buy_quote": 8576.21746}, {"ts": 1770168360000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 69644.1, "quote_volume": 6058.94986, "trades": 39, "taker_buy_volume": 64402.2, "taker_buy_quote": 5602.9914}, {"ts": 1770168420000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 35879.4, "quote_volume": 3121.42457, "trades": 25, "taker_buy_volume": 1286.0, "taker_buy_quote": 111.882}, {"ts": 1770168480000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1073.7, "quote_volume": 93.30453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168540000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 25265.1, "quote_volume": 2195.47473, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168600000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 822.5, "quote_volume": 71.393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168660000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 11098.2, "quote_volume": 964.45413, "trades": 17, "taker_buy_volume": 10127.9, "taker_buy_quote": 880.13506}, {"ts": 1770168720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 20974.6, "quote_volume": 1824.7902, "trades": 10, "taker_buy_volume": 20176.6, "taker_buy_quote": 1755.3642}, {"ts": 1770168780000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 23171.1, "quote_volume": 2015.8857, "trades": 20, "taker_buy_volume": 2364.8, "taker_buy_quote": 205.7376}, {"ts": 1770168840000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 3075.5, "quote_volume": 267.48707, "trades": 6, "taker_buy_volume": 2261.2, "taker_buy_quote": 196.7244}, {"ts": 1770168900000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 27709.7, "quote_volume": 2410.7439, "trades": 53, "taker_buy_volume": 19343.6, "taker_buy_quote": 1682.8932}, {"ts": 1770168960000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 33684.1, "quote_volume": 2930.5167, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169020000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 35554.7, "quote_volume": 3093.11904, "trades": 31, "taker_buy_volume": 31595.8, "taker_buy_quote": 2748.8346}, {"ts": 1770169080000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 64685.0, "quote_volume": 5633.50944, "trades": 34, "taker_buy_volume": 61607.7, "taker_buy_quote": 5365.78434}, {"ts": 1770169140000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 9522.2, "quote_volume": 828.35945, "trades": 6, "taker_buy_volume": 129.7, "taker_buy_quote": 11.2839}, {"ts": 1770169200000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 869.5, "quote_volume": 75.55955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169260000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 16568.8, "quote_volume": 1439.82872, "trades": 19, "taker_buy_volume": 1476.3, "taker_buy_quote": 128.29047}, {"ts": 1770169320000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 64386.8, "quote_volume": 5601.57027, "trades": 57, "taker_buy_volume": 51936.9, "taker_buy_quote": 4518.5103}, {"ts": 1770169380000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 16046.7, "quote_volume": 1395.99727, "trades": 11, "taker_buy_volume": 7714.5, "taker_buy_quote": 671.1615}, {"ts": 1770169440000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 50273.7, "quote_volume": 4368.78453, "trades": 28, "taker_buy_volume": 28831.9, "taker_buy_quote": 2505.49211}, {"ts": 1770169500000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 93270.9, "quote_volume": 8091.6365, "trades": 59, "taker_buy_volume": 20904.4, "taker_buy_quote": 1816.59236}, {"ts": 1770169560000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 127626.4, "quote_volume": 11054.52469, "trades": 92, "taker_buy_volume": 59847.3, "taker_buy_quote": 5184.00461}, {"ts": 1770169620000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 7546.5, "quote_volume": 653.94512, "trades": 33, "taker_buy_volume": 5064.2, "taker_buy_quote": 438.9217}, {"ts": 1770169680000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 47714.0, "quote_volume": 4130.34774, "trades": 48, "taker_buy_volume": 16476.7, "taker_buy_quote": 1426.49761}, {"ts": 1770169740000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 16926.2, "quote_volume": 1465.63059, "trades": 14, "taker_buy_volume": 15142.9, "taker_buy_quote": 1311.37514}, {"ts": 1770169800000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 2773.4, "quote_volume": 240.35357, "trades": 13, "taker_buy_volume": 1530.3, "taker_buy_quote": 132.67701}, {"ts": 1770169860000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 19302.7, "quote_volume": 1671.53123, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169920000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 795.7, "quote_volume": 68.82805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169980000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 15740.5, "quote_volume": 1363.1273, "trades": 7, "taker_buy_volume": 15090.3, "taker_buy_quote": 1306.81998}, {"ts": 1770170040000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 29974.5, "quote_volume": 2598.78915, "trades": 14, "taker_buy_volume": 29245.3, "taker_buy_quote": 2535.56751}, {"ts": 1770170100000, "open": 0.0867, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 31208.9, "quote_volume": 2704.19653, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170160000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 39532.6, "quote_volume": 3423.45637, "trades": 26, "taker_buy_volume": 23288.7, "taker_buy_quote": 2016.80716}, {"ts": 1770170220000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1008.5, "quote_volume": 87.23525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170280000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 48089.5, "quote_volume": 4164.49207, "trades": 11, "taker_buy_volume": 47387.9, "taker_buy_quote": 4103.80367}, {"ts": 1770170340000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 738.2, "quote_volume": 63.92812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170400000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 26869.2, "quote_volume": 2324.24016, "trades": 40, "taker_buy_volume": 771.6, "taker_buy_quote": 66.75494}, {"ts": 1770170460000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 926.1, "quote_volume": 80.10765, "trades": 5, "taker_buy_volume": 267.5, "taker_buy_quote": 23.13875}, {"ts": 1770170520000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 53916.3, "quote_volume": 4663.89723, "trades": 23, "taker_buy_volume": 51813.7, "taker_buy_quote": 4482.02233}, {"ts": 1770170580000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 13920.2, "quote_volume": 1205.48932, "trades": 35, "taker_buy_volume": 2127.2, "taker_buy_quote": 184.21552}, {"ts": 1770170640000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 4301.9, "quote_volume": 372.48361, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170700000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 676.7, "quote_volume": 58.53455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170760000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 39812.8, "quote_volume": 3447.70727, "trades": 29, "taker_buy_volume": 2166.6, "taker_buy_quote": 187.62756}, {"ts": 1770170820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 16124.6, "quote_volume": 1396.39036, "trades": 35, "taker_buy_volume": 2123.5, "taker_buy_quote": 183.8951}, {"ts": 1770170880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 868.7, "quote_volume": 75.22942, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170940000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 6794.9, "quote_volume": 589.03934, "trades": 25, "taker_buy_volume": 2238.6, "taker_buy_quote": 194.08662}, {"ts": 1770171000000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2445.4, "quote_volume": 211.77164, "trades": 11, "taker_buy_volume": 183.3, "taker_buy_quote": 15.87378}, {"ts": 1770171060000, "open": 0.0866, "high": 0.0867, "low": 0.0864, "close": 0.0865, "volume": 7642.3, "quote_volume": 661.66449, "trades": 31, "taker_buy_volume": 2891.9, "taker_buy_quote": 250.42036}, {"ts": 1770171120000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 3438.7, "quote_volume": 297.55164, "trades": 15, "taker_buy_volume": 1408.1, "taker_buy_quote": 121.90474}, {"ts": 1770171180000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 1282.7, "quote_volume": 110.87364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171240000, "open": 0.0864, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 76528.7, "quote_volume": 6626.24968, "trades": 31, "taker_buy_volume": 72994.0, "taker_buy_quote": 6320.5595}, {"ts": 1770171300000, "open": 0.0866, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 136160.0, "quote_volume": 11783.18406, "trades": 84, "taker_buy_volume": 90851.8, "taker_buy_quote": 7863.22729}, {"ts": 1770171360000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 10500.0, "quote_volume": 908.66684, "trades": 28, "taker_buy_volume": 8343.7, "taker_buy_quote": 722.00005}, {"ts": 1770171420000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 3067.1, "quote_volume": 265.61086, "trades": 17, "taker_buy_volume": 2583.5, "taker_buy_quote": 223.7311}, {"ts": 1770171480000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 5184.3, "quote_volume": 448.56195, "trades": 24, "taker_buy_volume": 2779.3, "taker_buy_quote": 240.52945}, {"ts": 1770171540000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 4758.2, "quote_volume": 411.09342, "trades": 13, "taker_buy_volume": 851.6, "taker_buy_quote": 73.57824}, {"ts": 1770171600000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 4234.2, "quote_volume": 365.06548, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171660000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 36729.5, "quote_volume": 3165.52945, "trades": 20, "taker_buy_volume": 932.0, "taker_buy_quote": 80.3384}, {"ts": 1770171720000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 13609.2, "quote_volume": 1173.58931, "trades": 36, "taker_buy_volume": 8394.4, "taker_buy_quote": 723.81724}, {"ts": 1770171780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 5236.3, "quote_volume": 451.36906, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171840000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 5083.0, "quote_volume": 438.5765, "trades": 2, "taker_buy_volume": 4219.0, "taker_buy_quote": 364.0997}, {"ts": 1770171900000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 27658.3, "quote_volume": 2386.83666, "trades": 8, "taker_buy_volume": 26912.0, "taker_buy_quote": 2322.5056}, {"ts": 1770171960000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 3096.1, "quote_volume": 266.98616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172020000, "open": 0.0863, "high": 0.0863, "low": 0.086, "close": 0.086, "volume": 16561.5, "quote_volume": 1424.56459, "trades": 25, "taker_buy_volume": 126.3, "taker_buy_quote": 10.88601}, {"ts": 1770172080000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 33421.2, "quote_volume": 2877.48257, "trades": 28, "taker_buy_volume": 17902.1, "taker_buy_quote": 1541.37081}, {"ts": 1770172140000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 13118.6, "quote_volume": 1129.51146, "trades": 19, "taker_buy_volume": 12101.0, "taker_buy_quote": 1041.8961}, {"ts": 1770172200000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 5426.0, "quote_volume": 466.636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172260000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 675.0, "quote_volume": 58.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172320000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 57740.4, "quote_volume": 4965.6744, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172380000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 35838.0, "quote_volume": 3082.00796, "trades": 19, "taker_buy_volume": 35114.4, "taker_buy_quote": 3019.8384}, {"ts": 1770172440000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 1966.3, "quote_volume": 169.02049, "trades": 9, "taker_buy_volume": 184.5, "taker_buy_quote": 15.867}, {"ts": 1770172500000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 1022.3, "quote_volume": 87.9178, "trades": 5, "taker_buy_volume": 192.6, "taker_buy_quote": 16.5636}, {"ts": 1770172560000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 789.4, "quote_volume": 67.89549, "trades": 4, "taker_buy_volume": 70.9, "taker_buy_quote": 6.10449}, {"ts": 1770172620000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 810.4, "quote_volume": 69.70601, "trades": 2, "taker_buy_volume": 116.1, "taker_buy_quote": 9.99621}, {"ts": 1770172680000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 1988.0, "quote_volume": 171.07444, "trades": 11, "taker_buy_volume": 879.9, "taker_buy_quote": 75.75939}, {"ts": 1770172740000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 407.3, "quote_volume": 35.06853, "trades": 4, "taker_buy_volume": 184.5, "taker_buy_quote": 15.88545}, {"ts": 1770172800000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 5446.9, "quote_volume": 468.97809, "trades": 8, "taker_buy_volume": 4450.2, "taker_buy_quote": 383.16222}, {"ts": 1770172860000, "open": 0.0861, "high": 0.0861, "low": 0.0857, "close": 0.0858, "volume": 216306.3, "quote_volume": 18570.01817, "trades": 89, "taker_buy_volume": 128503.9, "taker_buy_quote": 11025.91336}, {"ts": 1770172920000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 5995.5, "quote_volume": 513.81435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172980000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 11374.2, "quote_volume": 976.89876, "trades": 11, "taker_buy_volume": 10455.7, "taker_buy_quote": 898.09146}, {"ts": 1770173040000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.086, "volume": 20767.7, "quote_volume": 1786.12364, "trades": 27, "taker_buy_volume": 6882.1, "taker_buy_quote": 592.19234}, {"ts": 1770173100000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1466.8, "quote_volume": 126.29148, "trades": 8, "taker_buy_volume": 603.6, "taker_buy_quote": 51.96996}, {"ts": 1770173160000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 991.5, "quote_volume": 85.28745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173220000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 14452.2, "quote_volume": 1244.26773, "trades": 15, "taker_buy_volume": 61.5, "taker_buy_quote": 5.29515}, {"ts": 1770173280000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3251.7, "quote_volume": 279.6462, "trades": 12, "taker_buy_volume": 1225.9, "taker_buy_quote": 105.4274}, {"ts": 1770173340000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 1266.6, "quote_volume": 108.72769, "trades": 6, "taker_buy_volume": 61.6, "taker_buy_quote": 5.29144}, {"ts": 1770173400000, "open": 0.0859, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 311532.5, "quote_volume": 26785.17038, "trades": 84, "taker_buy_volume": 247086.9, "taker_buy_quote": 21248.64711}, {"ts": 1770173460000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2530.3, "quote_volume": 217.35277, "trades": 7, "taker_buy_volume": 184.8, "taker_buy_quote": 15.87432}, {"ts": 1770173520000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1225.3, "quote_volume": 105.25327, "trades": 7, "taker_buy_volume": 184.8, "taker_buy_quote": 15.87432}, {"ts": 1770173580000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 5709.6, "quote_volume": 490.44264, "trades": 6, "taker_buy_volume": 4910.8, "taker_buy_quote": 421.83772}, {"ts": 1770173640000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 2690.9, "quote_volume": 231.28782, "trades": 17, "taker_buy_volume": 1508.6, "taker_buy_quote": 129.72112}, {"ts": 1770173700000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 36726.9, "quote_volume": 3162.08206, "trades": 14, "taker_buy_volume": 32845.4, "taker_buy_quote": 2827.98894}, {"ts": 1770173760000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 814.6, "quote_volume": 70.0556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173820000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 131429.2, "quote_volume": 11316.76808, "trades": 28, "taker_buy_volume": 12164.8, "taker_buy_quote": 1048.11493}, {"ts": 1770173880000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 22021.5, "quote_volume": 1896.03104, "trades": 13, "taker_buy_volume": 355.2, "taker_buy_quote": 30.58272}, {"ts": 1770173940000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 847.2, "quote_volume": 72.8592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174000000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 1019.6, "quote_volume": 87.6935, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 6.8019}, {"ts": 1770174060000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2122.0, "quote_volume": 182.492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174120000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 5112.1, "quote_volume": 439.55677, "trades": 26, "taker_buy_volume": 3474.0, "taker_buy_quote": 298.764}, {"ts": 1770174180000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 2265.6, "quote_volume": 194.99466, "trades": 10, "taker_buy_volume": 1472.5, "taker_buy_quote": 126.78225}, {"ts": 1770174240000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 31081.9, "quote_volume": 2676.06858, "trades": 13, "taker_buy_volume": 22803.5, "taker_buy_quote": 1963.38135}, {"ts": 1770174300000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 31002.7, "quote_volume": 2672.36731, "trades": 22, "taker_buy_volume": 5839.7, "taker_buy_quote": 503.38214}, {"ts": 1770174360000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 1241.0, "quote_volume": 106.86852, "trades": 5, "taker_buy_volume": 184.2, "taker_buy_quote": 15.87804}, {"ts": 1770174420000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 6764.7, "quote_volume": 583.68422, "trades": 10, "taker_buy_volume": 5670.8, "taker_buy_quote": 489.39004}, {"ts": 1770174480000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 2120.8, "quote_volume": 183.02504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174540000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 39046.8, "quote_volume": 3373.64352, "trades": 38, "taker_buy_volume": 14897.1, "taker_buy_quote": 1287.10944}, {"ts": 1770174600000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2429.6, "quote_volume": 209.83562, "trades": 10, "taker_buy_volume": 1127.5, "taker_buy_quote": 97.416}, {"ts": 1770174660000, "open": 0.0864, "high": 0.0867, "low": 0.0864, "close": 0.0867, "volume": 61638.6, "quote_volume": 5337.44439, "trades": 74, "taker_buy_volume": 47254.0, "taker_buy_quote": 4092.02096}, {"ts": 1770174720000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 353982.7, "quote_volume": 30722.37852, "trades": 150, "taker_buy_volume": 211277.1, "taker_buy_quote": 18335.54244}, {"ts": 1770174780000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 25986.1, "quote_volume": 2253.07391, "trades": 22, "taker_buy_volume": 10362.9, "taker_buy_quote": 898.46343}, {"ts": 1770174840000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 2053.5, "quote_volume": 177.97156, "trades": 6, "taker_buy_volume": 1384.6, "taker_buy_quote": 120.04482}, {"ts": 1770174900000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 14943.9, "quote_volume": 1294.96549, "trades": 37, "taker_buy_volume": 9583.0, "taker_buy_quote": 830.44919}, {"ts": 1770174960000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 37463.0, "quote_volume": 3244.3304, "trades": 36, "taker_buy_volume": 33566.0, "taker_buy_quote": 2906.8502}, {"ts": 1770175020000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 7510.1, "quote_volume": 649.62365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175080000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 35001.2, "quote_volume": 3027.73382, "trades": 14, "taker_buy_volume": 1300.2, "taker_buy_quote": 112.59732}, {"ts": 1770175140000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 6226.7, "quote_volume": 538.53484, "trades": 20, "taker_buy_volume": 1706.8, "taker_buy_quote": 147.6382}, {"ts": 1770175200000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 10525.6, "quote_volume": 910.37562, "trades": 11, "taker_buy_volume": 9154.2, "taker_buy_quote": 791.8383}, {"ts": 1770175260000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 733.0, "quote_volume": 63.3312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175320000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 660.1, "quote_volume": 57.03264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175380000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 756.3, "quote_volume": 65.34432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175440000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 5161.7, "quote_volume": 446.04502, "trades": 25, "taker_buy_volume": 2008.6, "taker_buy_quote": 173.61718}, {"ts": 1770175500000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1266.2, "quote_volume": 109.39968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175560000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 32201.1, "quote_volume": 2785.33112, "trades": 31, "taker_buy_volume": 30330.4, "taker_buy_quote": 2623.5796}, {"ts": 1770175620000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 19943.7, "quote_volume": 1723.13568, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175680000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 635.4, "quote_volume": 54.83502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175740000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 701.2, "quote_volume": 60.51356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175800000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 30421.3, "quote_volume": 2625.35819, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175860000, "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0865, "volume": 165139.3, "quote_volume": 14286.19726, "trades": 69, "taker_buy_volume": 116639.8, "taker_buy_quote": 10091.09691}, {"ts": 1770175920000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 25985.0, "quote_volume": 2245.04143, "trades": 29, "taker_buy_volume": 9174.2, "taker_buy_quote": 792.65088}, {"ts": 1770175980000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 15437.7, "quote_volume": 1333.73533, "trades": 10, "taker_buy_volume": 13438.6, "taker_buy_quote": 1161.09504}, {"ts": 1770176040000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0864, "volume": 31548.4, "quote_volume": 2725.72041, "trades": 27, "taker_buy_volume": 4294.8, "taker_buy_quote": 371.0802}, {"ts": 1770176100000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 15537.6, "quote_volume": 1342.44864, "trades": 23, "taker_buy_volume": 12065.3, "taker_buy_quote": 1042.44192}, {"ts": 1770176160000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 14798.9, "quote_volume": 1278.55916, "trades": 26, "taker_buy_volume": 12894.0, "taker_buy_quote": 1114.0416}, {"ts": 1770176220000, "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 256386.6, "quote_volume": 22234.11455, "trades": 130, "taker_buy_volume": 162386.8, "taker_buy_quote": 14076.2159}, {"ts": 1770176280000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 161272.0, "quote_volume": 13999.96723, "trades": 76, "taker_buy_volume": 132270.8, "taker_buy_quote": 11482.7348}, {"ts": 1770176340000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 63602.8, "quote_volume": 5520.65544, "trades": 21, "taker_buy_volume": 873.0, "taker_buy_quote": 75.7764}, {"ts": 1770176400000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 19869.3, "quote_volume": 1722.68407, "trades": 21, "taker_buy_volume": 516.4, "taker_buy_quote": 44.78764}, {"ts": 1770176460000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 105213.9, "quote_volume": 9132.4734, "trades": 57, "taker_buy_volume": 47514.6, "taker_buy_quote": 4124.27304}, {"ts": 1770176520000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 8415.1, "quote_volume": 730.363, "trades": 18, "taker_buy_volume": 5087.9, "taker_buy_quote": 441.63548}, {"ts": 1770176580000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 73893.9, "quote_volume": 6407.88446, "trades": 54, "taker_buy_volume": 58628.9, "taker_buy_quote": 5084.37246}, {"ts": 1770176640000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 49865.2, "quote_volume": 4317.52127, "trades": 24, "taker_buy_volume": 16127.3, "taker_buy_quote": 1396.62418}, {"ts": 1770176700000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 46284.6, "quote_volume": 4011.72573, "trades": 33, "taker_buy_volume": 42060.5, "taker_buy_quote": 3645.87034}, {"ts": 1770176760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 24479.8, "quote_volume": 2119.95068, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 7189.6, "quote_volume": 622.61936, "trades": 6, "taker_buy_volume": 6449.6, "taker_buy_quote": 558.53536}, {"ts": 1770176880000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 26192.4, "quote_volume": 2268.26184, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 8827.9, "quote_volume": 763.61335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177000000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 897.2, "quote_volume": 77.63089, "trades": 2, "taker_buy_volume": 230.9, "taker_buy_quote": 19.99594}, {"ts": 1770177060000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 19246.1, "quote_volume": 1666.76901, "trades": 13, "taker_buy_volume": 17903.6, "taker_buy_quote": 1550.50851}, {"ts": 1770177120000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 33026.4, "quote_volume": 2860.01977, "trades": 28, "taker_buy_volume": 23051.7, "taker_buy_quote": 1996.27722}, {"ts": 1770177180000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1130.4, "quote_volume": 97.89264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177240000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 5852.7, "quote_volume": 506.84959, "trades": 5, "taker_buy_volume": 57.7, "taker_buy_quote": 5.00259}, {"ts": 1770177300000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 30048.5, "quote_volume": 2605.1335, "trades": 10, "taker_buy_volume": 29334.0, "taker_buy_quote": 2543.2578}, {"ts": 1770177360000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 5253.5, "quote_volume": 455.38916, "trades": 2, "taker_buy_volume": 4360.6, "taker_buy_quote": 378.06402}, {"ts": 1770177420000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 4091.0, "quote_volume": 354.2806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177480000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 4168.2, "quote_volume": 360.96612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177540000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 50316.6, "quote_volume": 4354.22115, "trades": 26, "taker_buy_volume": 183.3, "taker_buy_quote": 15.87378}, {"ts": 1770177600000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 10969.9, "quote_volume": 948.89635, "trades": 27, "taker_buy_volume": 8641.5, "taker_buy_quote": 747.48975}, {"ts": 1770177660000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 43290.7, "quote_volume": 3748.43199, "trades": 24, "taker_buy_volume": 36641.0, "taker_buy_quote": 3173.00224}, {"ts": 1770177720000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 659.2, "quote_volume": 57.08672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177780000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 827.2, "quote_volume": 71.63552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177840000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 36239.0, "quote_volume": 3141.8488, "trades": 46, "taker_buy_volume": 35514.0, "taker_buy_quote": 3079.0638}, {"ts": 1770177900000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 3836.6, "quote_volume": 332.72428, "trades": 10, "taker_buy_volume": 2161.9, "taker_buy_quote": 187.52779}, {"ts": 1770177960000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 14457.0, "quote_volume": 1254.78879, "trades": 20, "taker_buy_volume": 12646.9, "taker_buy_quote": 1097.75092}, {"ts": 1770178020000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 116329.7, "quote_volume": 10099.7448, "trades": 37, "taker_buy_volume": 91643.6, "taker_buy_quote": 7957.09654}, {"ts": 1770178080000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 30335.1, "quote_volume": 2636.17626, "trades": 13, "taker_buy_volume": 1250.8, "taker_buy_quote": 108.8196}, {"ts": 1770178140000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 296603.5, "quote_volume": 25774.34714, "trades": 53, "taker_buy_volume": 76890.5, "taker_buy_quote": 6681.78445}, {"ts": 1770178200000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 27640.2, "quote_volume": 2401.6276, "trades": 20, "taker_buy_volume": 24399.7, "taker_buy_quote": 2120.33393}, {"ts": 1770178260000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 985.6, "quote_volume": 85.55008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178320000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 6827.2, "quote_volume": 593.64622, "trades": 20, "taker_buy_volume": 4777.2, "taker_buy_quote": 415.50122}, {"ts": 1770178380000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 7658.9, "quote_volume": 665.55841, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178440000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 24664.1, "quote_volume": 2143.2256, "trades": 13, "taker_buy_volume": 23634.5, "taker_buy_quote": 2053.83805}, {"ts": 1770178500000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 20422.2, "quote_volume": 1776.48682, "trades": 32, "taker_buy_volume": 18963.2, "taker_buy_quote": 1649.68145}, {"ts": 1770178560000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 1302.1, "quote_volume": 113.09685, "trades": 6, "taker_buy_volume": 103.4, "taker_buy_quote": 8.9958}, {"ts": 1770178620000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1778.6, "quote_volume": 154.56034, "trades": 6, "taker_buy_volume": 913.4, "taker_buy_quote": 79.37446}, {"ts": 1770178680000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 22923.5, "quote_volume": 1992.05215, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178740000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 782.6, "quote_volume": 67.92968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178800000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 55928.1, "quote_volume": 4860.23216, "trades": 9, "taker_buy_volume": 55219.1, "taker_buy_quote": 4798.62006}, {"ts": 1770178860000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 24905.3, "quote_volume": 2165.0195, "trades": 17, "taker_buy_volume": 13100.8, "taker_buy_quote": 1139.27362}, {"ts": 1770178920000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 996.1, "quote_volume": 86.57156, "trades": 3, "taker_buy_volume": 104.7, "taker_buy_quote": 9.1089}, {"ts": 1770178980000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 8475.0, "quote_volume": 737.325, "trades": 17, "taker_buy_volume": 1819.7, "taker_buy_quote": 158.3139}, {"ts": 1770179040000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 5039.8, "quote_volume": 438.05996, "trades": 25, "taker_buy_volume": 282.4, "taker_buy_quote": 24.5688}, {"ts": 1770179100000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 57475.3, "quote_volume": 4994.60357, "trades": 22, "taker_buy_volume": 39132.5, "taker_buy_quote": 3400.61425}, {"ts": 1770179160000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 790.5, "quote_volume": 68.69445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179220000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 1342.7, "quote_volume": 116.74738, "trades": 3, "taker_buy_volume": 667.5, "taker_buy_quote": 58.0725}, {"ts": 1770179280000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 641.1, "quote_volume": 55.71159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179340000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 113944.9, "quote_volume": 9900.67012, "trades": 45, "taker_buy_volume": 46268.6, "taker_buy_quote": 4020.74134}, {"ts": 1770179400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1849.0, "quote_volume": 160.6781, "trades": 11, "taker_buy_volume": 1082.7, "taker_buy_quote": 94.08663}, {"ts": 1770179460000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 41769.3, "quote_volume": 3633.85938, "trades": 19, "taker_buy_volume": 41072.1, "taker_buy_quote": 3573.2727}, {"ts": 1770179520000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 25986.5, "quote_volume": 2260.59986, "trades": 23, "taker_buy_volume": 1006.7, "taker_buy_quote": 87.50721}, {"ts": 1770179580000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 3371.8, "quote_volume": 293.24312, "trades": 4, "taker_buy_volume": 2337.0, "taker_buy_quote": 203.319}, {"ts": 1770179640000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 21365.2, "quote_volume": 1858.70354, "trades": 11, "taker_buy_volume": 20676.6, "taker_buy_quote": 1798.8642}, {"ts": 1770179700000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 621.4, "quote_volume": 54.0618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179760000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 826.9, "quote_volume": 71.9403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179820000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 8972.5, "quote_volume": 780.6075, "trades": 11, "taker_buy_volume": 1147.7, "taker_buy_quote": 99.8499}, {"ts": 1770179880000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 58464.4, "quote_volume": 5092.1485, "trades": 28, "taker_buy_volume": 57711.2, "taker_buy_quote": 5026.60636}, {"ts": 1770179940000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 625.8, "quote_volume": 54.50718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180000000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 12791.2, "quote_volume": 1114.03012, "trades": 11, "taker_buy_volume": 5911.8, "taker_buy_quote": 514.91778}, {"ts": 1770180060000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 26575.0, "quote_volume": 2314.59428, "trades": 11, "taker_buy_volume": 999.7, "taker_buy_quote": 87.07387}, {"ts": 1770180120000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 7506.8, "quote_volume": 653.75828, "trades": 10, "taker_buy_volume": 1847.3, "taker_buy_quote": 160.89983}, {"ts": 1770180180000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1485.5, "quote_volume": 129.17375, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3660.4, "quote_volume": 318.08876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180300000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 147166.9, "quote_volume": 12792.80406, "trades": 49, "taker_buy_volume": 105740.9, "taker_buy_quote": 9192.95703}, {"ts": 1770180360000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 5286.7, "quote_volume": 459.34445, "trades": 5, "taker_buy_volume": 4588.9, "taker_buy_quote": 398.77541}, {"ts": 1770180420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1154.0, "quote_volume": 100.1672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180480000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 6941.9, "quote_volume": 603.2626, "trades": 7, "taker_buy_volume": 6171.4, "taker_buy_quote": 536.30615}, {"ts": 1770180540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 626.1, "quote_volume": 54.40809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180600000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 22377.1, "quote_volume": 1947.98129, "trades": 15, "taker_buy_volume": 19397.0, "taker_buy_quote": 1688.71259}, {"ts": 1770180660000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 9467.5, "quote_volume": 823.66068, "trades": 10, "taker_buy_volume": 856.6, "taker_buy_quote": 74.57555}, {"ts": 1770180720000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180780000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 53573.3, "quote_volume": 4655.51977, "trades": 34, "taker_buy_volume": 18038.0, "taker_buy_quote": 1567.5022}, {"ts": 1770180840000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 917.9, "quote_volume": 79.69199, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180900000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 1895.3, "quote_volume": 164.63031, "trades": 5, "taker_buy_volume": 1182.7, "taker_buy_quote": 102.77663}, {"ts": 1770180960000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1163.0, "quote_volume": 101.0647, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181020000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 725.6, "quote_volume": 62.98208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181080000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 32630.4, "quote_volume": 2835.4932, "trades": 13, "taker_buy_volume": 17555.1, "taker_buy_quote": 1525.53819}, {"ts": 1770181140000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 6862.2, "quote_volume": 596.03466, "trades": 6, "taker_buy_volume": 3957.0, "taker_buy_quote": 343.8633}, {"ts": 1770181200000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 898.9, "quote_volume": 78.02452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181260000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 6465.9, "quote_volume": 562.30765, "trades": 11, "taker_buy_volume": 5486.6, "taker_buy_quote": 477.20648}, {"ts": 1770181320000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 3068.7, "quote_volume": 266.52975, "trades": 13, "taker_buy_volume": 1483.2, "taker_buy_quote": 128.89008}, {"ts": 1770181380000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 103698.7, "quote_volume": 8994.61312, "trades": 63, "taker_buy_volume": 33416.6, "taker_buy_quote": 2897.55354}, {"ts": 1770181440000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 46282.5, "quote_volume": 4012.62444, "trades": 28, "taker_buy_volume": 33271.7, "taker_buy_quote": 2884.65639}, {"ts": 1770181500000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 27251.0, "quote_volume": 2359.9366, "trades": 16, "taker_buy_volume": 183.3, "taker_buy_quote": 15.87378}, {"ts": 1770181560000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 724.0, "quote_volume": 62.6984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181620000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 77372.7, "quote_volume": 6708.14138, "trades": 26, "taker_buy_volume": 36096.5, "taker_buy_quote": 3129.56655}, {"ts": 1770181680000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 8947.4, "quote_volume": 774.84484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181740000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 26289.4, "quote_volume": 2276.53099, "trades": 26, "taker_buy_volume": 5990.4, "taker_buy_quote": 518.76864}, {"ts": 1770181800000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 33478.6, "quote_volume": 2902.48963, "trades": 23, "taker_buy_volume": 32612.0, "taker_buy_quote": 2827.44207}, {"ts": 1770181860000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 62339.6, "quote_volume": 5405.00112, "trades": 26, "taker_buy_volume": 10059.7, "taker_buy_quote": 872.40639}, {"ts": 1770181920000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 2439.9, "quote_volume": 211.45667, "trades": 4, "taker_buy_volume": 1613.3, "taker_buy_quote": 139.87311}, {"ts": 1770181980000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 26813.5, "quote_volume": 2324.65427, "trades": 22, "taker_buy_volume": 25685.1, "taker_buy_quote": 2226.89817}, {"ts": 1770182040000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182100000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 3023.8, "quote_volume": 262.09188, "trades": 5, "taker_buy_volume": 2308.0, "taker_buy_quote": 200.1036}, {"ts": 1770182160000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 6306.7, "quote_volume": 546.42586, "trades": 21, "taker_buy_volume": 5147.7, "taker_buy_quote": 446.05646}, {"ts": 1770182220000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 34153.2, "quote_volume": 2961.29476, "trades": 25, "taker_buy_volume": 33358.4, "taker_buy_quote": 2892.3856}, {"ts": 1770182280000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 23069.2, "quote_volume": 2002.40656, "trades": 19, "taker_buy_volume": 182.7, "taker_buy_quote": 15.85836}, {"ts": 1770182340000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 6797.2, "quote_volume": 589.31724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182400000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1496.7, "quote_volume": 129.76389, "trades": 12, "taker_buy_volume": 595.5, "taker_buy_quote": 51.62985}, {"ts": 1770182460000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 698.9, "quote_volume": 60.59463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182520000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 2263.7, "quote_volume": 196.40272, "trades": 9, "taker_buy_volume": 1399.3, "taker_buy_quote": 121.45924}, {"ts": 1770182580000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 6166.3, "quote_volume": 534.64869, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 683.1, "quote_volume": 59.22477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182700000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 20018.9, "quote_volume": 1737.64052, "trades": 7, "taker_buy_volume": 19160.5, "taker_buy_quote": 1663.1314}, {"ts": 1770182760000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 26655.3, "quote_volume": 2316.01521, "trades": 26, "taker_buy_volume": 9228.9, "taker_buy_quote": 801.99141}, {"ts": 1770182820000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 12911.7, "quote_volume": 1120.73556, "trades": 14, "taker_buy_volume": 182.7, "taker_buy_quote": 15.85836}, {"ts": 1770182880000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 750.8, "quote_volume": 65.09436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182940000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 781.9, "quote_volume": 67.79073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183000000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 2336.0, "quote_volume": 202.53867, "trades": 9, "taker_buy_volume": 74.7, "taker_buy_quote": 6.48396}, {"ts": 1770183060000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1429.4, "quote_volume": 123.92898, "trades": 5, "taker_buy_volume": 663.0, "taker_buy_quote": 57.4821}, {"ts": 1770183120000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 989.4, "quote_volume": 85.79941, "trades": 2, "taker_buy_volume": 184.3, "taker_buy_quote": 15.99724}, {"ts": 1770183180000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 46522.9, "quote_volume": 4036.36028, "trades": 14, "taker_buy_volume": 28190.8, "taker_buy_quote": 2446.96144}, {"ts": 1770183240000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 1028.4, "quote_volume": 89.17787, "trades": 4, "taker_buy_volume": 155.9, "taker_buy_quote": 13.53212}, {"ts": 1770183300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 668.2, "quote_volume": 57.93294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183360000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 330.1, "quote_volume": 28.65268, "trades": 1, "taker_buy_volume": 330.1, "taker_buy_quote": 28.65268}, {"ts": 1770183420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1008.3, "quote_volume": 87.41961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183480000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 895.5, "quote_volume": 77.63985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 67036.6, "quote_volume": 5812.07322, "trades": 26, "taker_buy_volume": 122.0, "taker_buy_quote": 10.5774}, {"ts": 1770183600000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 14692.8, "quote_volume": 1273.88576, "trades": 13, "taker_buy_volume": 383.0, "taker_buy_quote": 33.2261}, {"ts": 1770183660000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 59676.7, "quote_volume": 5168.78819, "trades": 25, "taker_buy_volume": 4609.6, "taker_buy_quote": 399.19136}, {"ts": 1770183720000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 767.5, "quote_volume": 66.38875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183780000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 17252.9, "quote_volume": 1492.37585, "trades": 19, "taker_buy_volume": 4755.1, "taker_buy_quote": 411.31615}, {"ts": 1770183840000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 2225.8, "quote_volume": 192.5317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 724.8, "quote_volume": 62.6952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183960000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 27735.3, "quote_volume": 2401.80277, "trades": 38, "taker_buy_volume": 17708.0, "taker_buy_quote": 1533.5128}, {"ts": 1770184020000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 16850.4, "quote_volume": 1459.85811, "trades": 15, "taker_buy_volume": 14930.0, "taker_buy_quote": 1293.55147}, {"ts": 1770184080000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 1652.5, "quote_volume": 142.9827, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184140000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 5256.2, "quote_volume": 455.18692, "trades": 16, "taker_buy_volume": 1548.8, "taker_buy_quote": 134.12608}, {"ts": 1770184200000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1037.7, "quote_volume": 89.86482, "trades": 4, "taker_buy_volume": 183.3, "taker_buy_quote": 15.87378}, {"ts": 1770184260000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 38237.1, "quote_volume": 3310.46716, "trades": 24, "taker_buy_volume": 183.3, "taker_buy_quote": 15.87378}, {"ts": 1770184320000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 55088.4, "quote_volume": 4760.83636, "trades": 39, "taker_buy_volume": 15037.8, "taker_buy_quote": 1300.76176}, {"ts": 1770184380000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 14828.6, "quote_volume": 1277.64548, "trades": 19, "taker_buy_volume": 6770.9, "taker_buy_quote": 583.65158}, {"ts": 1770184440000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 64169.0, "quote_volume": 5524.9509, "trades": 45, "taker_buy_volume": 29545.4, "taker_buy_quote": 2543.85894}, {"ts": 1770184500000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 9330.4, "quote_volume": 804.28048, "trades": 15, "taker_buy_volume": 3840.2, "taker_buy_quote": 331.02524}, {"ts": 1770184560000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 841.2, "quote_volume": 72.51144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184620000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 12013.4, "quote_volume": 1036.75642, "trades": 18, "taker_buy_volume": 6141.9, "taker_buy_quote": 530.04597}, {"ts": 1770184680000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 749.5, "quote_volume": 64.68185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184740000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 6536.4, "quote_volume": 564.09132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184800000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 89670.5, "quote_volume": 7747.2921, "trades": 30, "taker_buy_volume": 51108.6, "taker_buy_quote": 4415.78304}, {"ts": 1770184860000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 879.5, "quote_volume": 75.90085, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184920000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 15014.6, "quote_volume": 1295.83338, "trades": 11, "taker_buy_volume": 734.0, "taker_buy_quote": 63.4176}, {"ts": 1770184980000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 59949.2, "quote_volume": 5173.85598, "trades": 27, "taker_buy_volume": 59231.6, "taker_buy_quote": 5111.92001}, {"ts": 1770185040000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 10959.8, "quote_volume": 946.92672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185100000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 37295.1, "quote_volume": 3225.96084, "trades": 24, "taker_buy_volume": 25604.4, "taker_buy_quote": 2214.7806}, {"ts": 1770185160000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 83370.9, "quote_volume": 7219.82951, "trades": 37, "taker_buy_volume": 47611.2, "taker_buy_quote": 4123.16432}, {"ts": 1770185220000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 6922.3, "quote_volume": 599.4339, "trades": 19, "taker_buy_volume": 149.0, "taker_buy_quote": 12.9034}, {"ts": 1770185280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 784.8, "quote_volume": 67.8852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185340000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 64594.5, "quote_volume": 5593.97772, "trades": 37, "taker_buy_volume": 54827.9, "taker_buy_quote": 4748.27628}, {"ts": 1770185400000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 860.5, "quote_volume": 74.5193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185460000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 2838.5, "quote_volume": 245.8141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185520000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 622.3, "quote_volume": 53.89118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185580000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 11782.5, "quote_volume": 1022.1244, "trades": 19, "taker_buy_volume": 10963.2, "taker_buy_quote": 951.09109}, {"ts": 1770185640000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 5844.1, "quote_volume": 507.12008, "trades": 4, "taker_buy_volume": 4366.1, "taker_buy_quote": 378.97748}, {"ts": 1770185700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 63413.5, "quote_volume": 5497.95045, "trades": 22, "taker_buy_volume": 4083.0, "taker_buy_quote": 353.9961}, {"ts": 1770185760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1780.0, "quote_volume": 154.148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185820000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 23302.3, "quote_volume": 2017.89547, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185880000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 18379.8, "quote_volume": 1589.8527, "trades": 12, "taker_buy_volume": 17337.9, "taker_buy_quote": 1499.72835}, {"ts": 1770185940000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 730.0, "quote_volume": 63.072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186000000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 957.9, "quote_volume": 82.76256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186060000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 69327.5, "quote_volume": 5983.77451, "trades": 38, "taker_buy_volume": 57488.9, "taker_buy_quote": 4961.95686}, {"ts": 1770186120000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 30903.4, "quote_volume": 2666.89175, "trades": 10, "taker_buy_volume": 461.1, "taker_buy_quote": 39.79293}, {"ts": 1770186180000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 125457.3, "quote_volume": 10819.37609, "trades": 40, "taker_buy_volume": 10020.5, "taker_buy_quote": 864.76915}, {"ts": 1770186240000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 1336.2, "quote_volume": 115.23837, "trades": 4, "taker_buy_volume": 579.3, "taker_buy_quote": 49.99359}, {"ts": 1770186300000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 29432.4, "quote_volume": 2539.94502, "trades": 15, "taker_buy_volume": 28237.2, "taker_buy_quote": 2436.87036}, {"ts": 1770186360000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 5231.9, "quote_volume": 451.07923, "trades": 4, "taker_buy_volume": 894.5, "taker_buy_quote": 77.19535}, {"ts": 1770186420000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 28381.9, "quote_volume": 2449.24973, "trades": 16, "taker_buy_volume": 26815.3, "taker_buy_quote": 2314.16039}, {"ts": 1770186480000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 26568.1, "quote_volume": 2292.82703, "trades": 16, "taker_buy_volume": 24218.7, "taker_buy_quote": 2090.07381}, {"ts": 1770186540000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 737.9, "quote_volume": 63.60698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186600000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1436.9, "quote_volume": 123.89678, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 31.068}, {"ts": 1770186660000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 27274.0, "quote_volume": 2352.00387, "trades": 30, "taker_buy_volume": 24230.8, "taker_buy_quote": 2089.69892}, {"ts": 1770186720000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 17315.1, "quote_volume": 1492.56162, "trades": 16, "taker_buy_volume": 1022.8, "taker_buy_quote": 88.16536}, {"ts": 1770186780000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 16025.6, "quote_volume": 1382.92028, "trades": 16, "taker_buy_volume": 11982.6, "taker_buy_quote": 1034.09838}, {"ts": 1770186840000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 13549.0, "quote_volume": 1169.20344, "trades": 14, "taker_buy_volume": 3489.0, "taker_buy_quote": 301.1007}, {"ts": 1770186900000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 61084.1, "quote_volume": 5273.8591, "trades": 15, "taker_buy_volume": 60400.5, "taker_buy_quote": 5214.86442}, {"ts": 1770186960000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 48628.9, "quote_volume": 4202.04052, "trades": 18, "taker_buy_volume": 44651.4, "taker_buy_quote": 3858.38452}, {"ts": 1770187020000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 82406.4, "quote_volume": 7128.07401, "trades": 22, "taker_buy_volume": 39601.2, "taker_buy_quote": 3425.5038}, {"ts": 1770187080000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 30149.9, "quote_volume": 2608.37021, "trades": 19, "taker_buy_volume": 28306.9, "taker_buy_quote": 2448.77565}, {"ts": 1770187140000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 85524.4, "quote_volume": 7406.41304, "trades": 20, "taker_buy_volume": 36915.6, "taker_buy_quote": 3196.89096}, {"ts": 1770187200000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 802.5, "quote_volume": 69.4965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187260000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 22152.2, "quote_volume": 1918.38052, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187320000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 51075.7, "quote_volume": 4430.68265, "trades": 29, "taker_buy_volume": 50179.8, "taker_buy_quote": 4352.91853}, {"ts": 1770187380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 11474.5, "quote_volume": 995.9866, "trades": 13, "taker_buy_volume": 4810.0, "taker_buy_quote": 417.508}, {"ts": 1770187440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2760.3, "quote_volume": 239.59404, "trades": 10, "taker_buy_volume": 2220.2, "taker_buy_quote": 192.71336}, {"ts": 1770187500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 813.4, "quote_volume": 70.60312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187560000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 14048.8, "quote_volume": 1222.09157, "trades": 30, "taker_buy_volume": 10075.9, "taker_buy_quote": 876.60249}, {"ts": 1770187620000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 15342.0, "quote_volume": 1334.71479, "trades": 19, "taker_buy_volume": 12006.7, "taker_buy_quote": 1044.6172}, {"ts": 1770187680000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 25158.2, "quote_volume": 2188.43503, "trades": 10, "taker_buy_volume": 21874.5, "taker_buy_quote": 1903.0815}, {"ts": 1770187740000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 90245.2, "quote_volume": 7846.75659, "trades": 54, "taker_buy_volume": 40564.5, "taker_buy_quote": 3527.70551}, {"ts": 1770187800000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 12074.2, "quote_volume": 1049.24798, "trades": 8, "taker_buy_volume": 58.0, "taker_buy_quote": 5.0402}, {"ts": 1770187860000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 22261.9, "quote_volume": 1934.57311, "trades": 12, "taker_buy_volume": 4895.2, "taker_buy_quote": 425.40688}, {"ts": 1770187920000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 35068.0, "quote_volume": 3050.82764, "trades": 15, "taker_buy_volume": 33284.4, "taker_buy_quote": 2895.7428}, {"ts": 1770187980000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 2997.2, "quote_volume": 260.95619, "trades": 5, "taker_buy_volume": 1997.9, "taker_buy_quote": 174.01709}, {"ts": 1770188040000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 47158.4, "quote_volume": 4100.25233, "trades": 45, "taker_buy_volume": 6602.8, "taker_buy_quote": 573.86462}, {"ts": 1770188100000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 6934.4, "quote_volume": 602.62234, "trades": 6, "taker_buy_volume": 229.8, "taker_buy_quote": 19.9926}, {"ts": 1770188160000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 6371.6, "quote_volume": 553.80642, "trades": 11, "taker_buy_volume": 1143.8, "taker_buy_quote": 99.5106}, {"ts": 1770188220000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 4573.5, "quote_volume": 397.43715, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188280000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 16065.8, "quote_volume": 1396.11802, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 69846.9, "quote_volume": 6069.69561, "trades": 15, "taker_buy_volume": 55227.7, "taker_buy_quote": 4799.28713}, {"ts": 1770188400000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 941.4, "quote_volume": 81.81505, "trades": 4, "taker_buy_volume": 73.9, "taker_buy_quote": 6.4293}, {"ts": 1770188460000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1009.6, "quote_volume": 87.66165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188520000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 55466.8, "quote_volume": 4814.51824, "trades": 16, "taker_buy_volume": 3656.5, "taker_buy_quote": 317.3842}, {"ts": 1770188580000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 15877.8, "quote_volume": 1376.52821, "trades": 17, "taker_buy_volume": 11112.7, "taker_buy_quote": 963.47109}, {"ts": 1770188640000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 26171.7, "quote_volume": 2266.46922, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188700000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 14785.7, "quote_volume": 1280.44162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188760000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 21212.2, "quote_volume": 1836.97652, "trades": 8, "taker_buy_volume": 2645.5, "taker_buy_quote": 229.1003}, {"ts": 1770188820000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 3342.3, "quote_volume": 289.10895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188880000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 27377.7, "quote_volume": 2368.07055, "trades": 14, "taker_buy_volume": 26189.1, "taker_buy_quote": 2265.35715}, {"ts": 1770188940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 7587.9, "quote_volume": 656.35335, "trades": 7, "taker_buy_volume": 6948.4, "taker_buy_quote": 601.0366}, {"ts": 1770189000000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 12091.2, "quote_volume": 1045.8888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189060000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 48036.6, "quote_volume": 4159.96956, "trades": 18, "taker_buy_volume": 46418.3, "taker_buy_quote": 4019.82478}, {"ts": 1770189120000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 35263.5, "quote_volume": 3060.80973, "trades": 43, "taker_buy_volume": 31327.9, "taker_buy_quote": 2719.14305}, {"ts": 1770189180000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 19856.8, "quote_volume": 1725.55592, "trades": 21, "taker_buy_volume": 2133.2, "taker_buy_quote": 185.37508}, {"ts": 1770189240000, "open": 0.0869, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 55724.6, "quote_volume": 4846.75246, "trades": 41, "taker_buy_volume": 47385.6, "taker_buy_quote": 4121.37364}, {"ts": 1770189300000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 22622.9, "quote_volume": 1967.19897, "trades": 17, "taker_buy_volume": 12689.6, "taker_buy_quote": 1103.9952}, {"ts": 1770189360000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 25063.9, "quote_volume": 2178.05291, "trades": 23, "taker_buy_volume": 6829.0, "taker_buy_quote": 593.4401}, {"ts": 1770189420000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 51142.0, "quote_volume": 4446.5474, "trades": 39, "taker_buy_volume": 24130.9, "taker_buy_quote": 2098.5994}, {"ts": 1770189480000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 24589.9, "quote_volume": 2137.86231, "trades": 22, "taker_buy_volume": 10182.7, "taker_buy_quote": 885.87663}, {"ts": 1770189540000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 842.4, "quote_volume": 73.20456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189600000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 31154.2, "quote_volume": 2710.4154, "trades": 13, "taker_buy_volume": 30471.3, "taker_buy_quote": 2651.0031}, {"ts": 1770189660000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 814.5, "quote_volume": 70.8615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189720000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 9819.2, "quote_volume": 854.20917, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189780000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2196.7, "quote_volume": 190.89323, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189840000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 60553.7, "quote_volume": 5257.52942, "trades": 39, "taker_buy_volume": 8600.2, "taker_buy_quote": 746.76176}, {"ts": 1770189900000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 4526.3, "quote_volume": 392.90929, "trades": 10, "taker_buy_volume": 2493.4, "taker_buy_quote": 216.45357}, {"ts": 1770189960000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 877.9, "quote_volume": 76.21322, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 9.9935}, {"ts": 1770190020000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190080000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 4105.8, "quote_volume": 356.72866, "trades": 3, "taker_buy_volume": 3452.2, "taker_buy_quote": 299.99618}, {"ts": 1770190140000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.087, "volume": 153968.6, "quote_volume": 13382.44064, "trades": 86, "taker_buy_volume": 100835.6, "taker_buy_quote": 8763.1274}, {"ts": 1770190200000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 20624.6, "quote_volume": 1794.20732, "trades": 18, "taker_buy_volume": 18930.7, "taker_buy_quote": 1646.9709}, {"ts": 1770190260000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 28768.8, "quote_volume": 2502.85007, "trades": 30, "taker_buy_volume": 22134.0, "taker_buy_quote": 1925.6922}, {"ts": 1770190320000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 70803.9, "quote_volume": 6168.77023, "trades": 52, "taker_buy_volume": 28146.3, "taker_buy_quote": 2452.47335}, {"ts": 1770190380000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 15993.3, "quote_volume": 1392.93217, "trades": 17, "taker_buy_volume": 14968.3, "taker_buy_quote": 1303.73893}, {"ts": 1770190440000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 10417.0, "quote_volume": 907.19358, "trades": 10, "taker_buy_volume": 8963.4, "taker_buy_quote": 780.71214}, {"ts": 1770190500000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 689.1, "quote_volume": 59.9517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190560000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 10563.8, "quote_volume": 920.10698, "trades": 24, "taker_buy_volume": 9554.9, "taker_buy_quote": 832.23179}, {"ts": 1770190620000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 5967.9, "quote_volume": 519.80409, "trades": 17, "taker_buy_volume": 3017.1, "taker_buy_quote": 262.78941}, {"ts": 1770190680000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 41938.9, "quote_volume": 3652.87819, "trades": 26, "taker_buy_volume": 40392.3, "taker_buy_quote": 3518.16933}, {"ts": 1770190740000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 130906.0, "quote_volume": 11419.71347, "trades": 86, "taker_buy_volume": 73851.9, "taker_buy_quote": 6443.11426}, {"ts": 1770190800000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 54423.4, "quote_volume": 4746.25088, "trades": 43, "taker_buy_volume": 36402.2, "taker_buy_quote": 3174.87872}, {"ts": 1770190860000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 35415.3, "quote_volume": 3091.33543, "trades": 27, "taker_buy_volume": 31212.7, "taker_buy_quote": 2724.86871}, {"ts": 1770190920000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 46349.3, "quote_volume": 4042.68917, "trades": 34, "taker_buy_volume": 22709.6, "taker_buy_quote": 1981.30733}, {"ts": 1770190980000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 73232.7, "quote_volume": 6391.68944, "trades": 69, "taker_buy_volume": 37869.3, "taker_buy_quote": 3306.22859}, {"ts": 1770191040000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 6274.7, "quote_volume": 547.705, "trades": 9, "taker_buy_volume": 5511.6, "taker_buy_quote": 481.16268}, {"ts": 1770191100000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 117535.9, "quote_volume": 10260.88407, "trades": 47, "taker_buy_volume": 94914.7, "taker_buy_quote": 8286.05331}, {"ts": 1770191160000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 232608.0, "quote_volume": 20276.47366, "trades": 69, "taker_buy_volume": 6963.4, "taker_buy_quote": 607.1276}, {"ts": 1770191220000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 11487.6, "quote_volume": 1000.57937, "trades": 16, "taker_buy_volume": 3443.4, "taker_buy_quote": 299.92955}, {"ts": 1770191280000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 938.8, "quote_volume": 81.76948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191340000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 69888.4, "quote_volume": 6094.14184, "trades": 25, "taker_buy_volume": 67182.3, "taker_buy_quote": 5858.29656}, {"ts": 1770191400000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1203.2, "quote_volume": 104.91904, "trades": 6, "taker_buy_volume": 1203.2, "taker_buy_quote": 104.91904}, {"ts": 1770191460000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 1489.2, "quote_volume": 129.90668, "trades": 8, "taker_buy_volume": 1307.1, "taker_buy_quote": 114.02756}, {"ts": 1770191520000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5722.4, "quote_volume": 498.99328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191580000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 888.9, "quote_volume": 77.51895, "trades": 2, "taker_buy_volume": 68.7, "taker_buy_quote": 5.99751}, {"ts": 1770191640000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 59997.3, "quote_volume": 5231.76456, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 776.7, "quote_volume": 67.65057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191760000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 979.3, "quote_volume": 85.29703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191820000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 1023.0, "quote_volume": 89.13599, "trades": 3, "taker_buy_volume": 326.9, "taker_buy_quote": 28.50568}, {"ts": 1770191880000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 19772.5, "quote_volume": 1724.09712, "trades": 4, "taker_buy_volume": 19123.7, "taker_buy_quote": 1667.58664}, {"ts": 1770191940000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4088.6, "quote_volume": 356.11706, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192000000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 673.0, "quote_volume": 58.6183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 822.7, "quote_volume": 71.65717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192120000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 22227.5, "quote_volume": 1936.04165, "trades": 11, "taker_buy_volume": 264.0, "taker_buy_quote": 23.0208}, {"ts": 1770192180000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 53959.9, "quote_volume": 4698.13822, "trades": 40, "taker_buy_volume": 23656.4, "taker_buy_quote": 2060.36771}, {"ts": 1770192240000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1327.6, "quote_volume": 115.37993, "trades": 3, "taker_buy_volume": 114.9, "taker_buy_quote": 9.9963}, {"ts": 1770192300000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 51877.9, "quote_volume": 4513.46159, "trades": 20, "taker_buy_volume": 44844.2, "taker_buy_quote": 3901.52969}, {"ts": 1770192360000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 33246.0, "quote_volume": 2895.2833, "trades": 29, "taker_buy_volume": 25301.4, "taker_buy_quote": 2203.7337}, {"ts": 1770192420000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 94106.1, "quote_volume": 8196.55336, "trades": 20, "taker_buy_volume": 62246.8, "taker_buy_quote": 5421.69628}, {"ts": 1770192480000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 897.2, "quote_volume": 78.0564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192540000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 762.8, "quote_volume": 66.3636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192600000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 40514.2, "quote_volume": 3524.66039, "trades": 22, "taker_buy_volume": 5395.3, "taker_buy_quote": 469.3911}, {"ts": 1770192660000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 79704.2, "quote_volume": 6934.8415, "trades": 33, "taker_buy_volume": 21436.3, "taker_buy_quote": 1865.20954}, {"ts": 1770192720000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2612.0, "quote_volume": 227.244, "trades": 1, "taker_buy_volume": 2612.0, "taker_buy_quote": 227.244}, {"ts": 1770192780000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 33588.0, "quote_volume": 2922.08575, "trades": 13, "taker_buy_volume": 32702.8, "taker_buy_quote": 2845.1436}, {"ts": 1770192840000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 26110.8, "quote_volume": 2269.02852, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192900000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 7701.0, "quote_volume": 669.89061, "trades": 3, "taker_buy_volume": 6737.1, "taker_buy_quote": 586.1277}, {"ts": 1770192960000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0872, "volume": 22614.2, "quote_volume": 1969.27051, "trades": 18, "taker_buy_volume": 21861.9, "taker_buy_quote": 1903.89564}, {"ts": 1770193020000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 6785.5, "quote_volume": 591.70354, "trades": 22, "taker_buy_volume": 5865.8, "taker_buy_quote": 511.56606}, {"ts": 1770193080000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 16517.5, "quote_volume": 1440.34166, "trades": 31, "taker_buy_volume": 15097.0, "taker_buy_quote": 1316.47406}, {"ts": 1770193140000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1139.3, "quote_volume": 99.2799, "trades": 5, "taker_buy_volume": 286.6, "taker_buy_quote": 24.99152}, {"ts": 1770193200000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 7028.1, "quote_volume": 612.14751, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193260000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 60126.7, "quote_volume": 5236.95696, "trades": 23, "taker_buy_volume": 36478.4, "taker_buy_quote": 3177.26864}, {"ts": 1770193320000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 1034.5, "quote_volume": 90.04143, "trades": 7, "taker_buy_volume": 399.3, "taker_buy_quote": 34.77903}, {"ts": 1770193380000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 13075.9, "quote_volume": 1137.65524, "trades": 20, "taker_buy_volume": 3987.5, "taker_buy_quote": 346.95228}, {"ts": 1770193440000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 16612.7, "quote_volume": 1443.55979, "trades": 17, "taker_buy_volume": 6965.4, "taker_buy_quote": 605.29936}, {"ts": 1770193500000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 66360.1, "quote_volume": 5766.37269, "trades": 63, "taker_buy_volume": 49397.6, "taker_buy_quote": 4292.66654}, {"ts": 1770193560000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 20506.9, "quote_volume": 1780.21758, "trades": 24, "taker_buy_volume": 2003.9, "taker_buy_quote": 174.13891}, {"ts": 1770193620000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 873.3, "quote_volume": 75.71511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193680000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 107095.8, "quote_volume": 9296.01204, "trades": 80, "taker_buy_volume": 68704.9, "taker_buy_quote": 5963.68192}, {"ts": 1770193740000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 896.7, "quote_volume": 77.76216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193800000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 146148.3, "quote_volume": 12670.99605, "trades": 40, "taker_buy_volume": 131384.6, "taker_buy_quote": 11391.04482}, {"ts": 1770193860000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 18523.3, "quote_volume": 1607.7524, "trades": 18, "taker_buy_volume": 5787.9, "taker_buy_quote": 502.38972}, {"ts": 1770193920000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 787.1, "quote_volume": 68.33178, "trades": 3, "taker_buy_volume": 115.0, "taker_buy_quote": 9.9935}, {"ts": 1770193980000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 21724.1, "quote_volume": 1885.65188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194040000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 8670.5, "quote_volume": 753.44632, "trades": 11, "taker_buy_volume": 8469.2, "taker_buy_quote": 735.97348}, {"ts": 1770194100000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1872.7, "quote_volume": 162.55036, "trades": 13, "taker_buy_volume": 304.7, "taker_buy_quote": 26.44796}, {"ts": 1770194160000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 33534.1, "quote_volume": 2910.76564, "trades": 15, "taker_buy_volume": 26853.3, "taker_buy_quote": 2330.8722}, {"ts": 1770194220000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 27050.7, "quote_volume": 2348.00076, "trades": 17, "taker_buy_volume": 14332.4, "taker_buy_quote": 1244.05232}, {"ts": 1770194280000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 714.4, "quote_volume": 62.00992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 7283.2, "quote_volume": 632.91008, "trades": 45, "taker_buy_volume": 5487.8, "taker_buy_quote": 476.88982}, {"ts": 1770194400000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 12831.7, "quote_volume": 1115.07473, "trades": 28, "taker_buy_volume": 4777.9, "taker_buy_quote": 415.19951}, {"ts": 1770194460000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3561.2, "quote_volume": 309.46828, "trades": 6, "taker_buy_volume": 1082.7, "taker_buy_quote": 94.08663}, {"ts": 1770194520000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 913.6, "quote_volume": 79.39184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194580000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 11029.8, "quote_volume": 958.52957, "trades": 6, "taker_buy_volume": 399.5, "taker_buy_quote": 34.7565}, {"ts": 1770194640000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2575.6, "quote_volume": 224.0772, "trades": 11, "taker_buy_volume": 1975.5, "taker_buy_quote": 171.8685}, {"ts": 1770194700000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 21535.6, "quote_volume": 1875.76671, "trades": 14, "taker_buy_volume": 19746.9, "taker_buy_quote": 1719.97094}, {"ts": 1770194760000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 24001.6, "quote_volume": 2095.07894, "trades": 25, "taker_buy_volume": 22328.6, "taker_buy_quote": 1949.10334}, {"ts": 1770194820000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 59580.5, "quote_volume": 5207.2689, "trades": 29, "taker_buy_volume": 40500.7, "taker_buy_quote": 3539.76118}, {"ts": 1770194880000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 56926.9, "quote_volume": 4969.71837, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194940000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 7187.6, "quote_volume": 628.10881, "trades": 10, "taker_buy_volume": 6313.3, "taker_buy_quote": 551.78242}, {"ts": 1770195000000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 2775.8, "quote_volume": 242.52083, "trades": 2, "taker_buy_volume": 1934.9, "taker_buy_quote": 169.11026}, {"ts": 1770195060000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 98421.0, "quote_volume": 8601.91218, "trades": 46, "taker_buy_volume": 73578.7, "taker_buy_quote": 6430.77838}, {"ts": 1770195120000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 21831.8, "quote_volume": 1905.83086, "trades": 16, "taker_buy_volume": 5845.3, "taker_buy_quote": 510.29469}, {"ts": 1770195180000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1661.7, "quote_volume": 144.90024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195240000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 4743.0, "quote_volume": 413.59533, "trades": 4, "taker_buy_volume": 57.3, "taker_buy_quote": 5.00229}, {"ts": 1770195300000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 17894.7, "quote_volume": 1560.33682, "trades": 12, "taker_buy_volume": 2166.1, "taker_buy_quote": 188.88392}, {"ts": 1770195360000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 30054.1, "quote_volume": 2620.71752, "trades": 27, "taker_buy_volume": 13703.5, "taker_buy_quote": 1194.9452}, {"ts": 1770195420000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 13766.7, "quote_volume": 1200.37038, "trades": 12, "taker_buy_volume": 8707.0, "taker_buy_quote": 759.2504}, {"ts": 1770195480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 708.6, "quote_volume": 61.71906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195540000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 38081.1, "quote_volume": 3320.60364, "trades": 7, "taker_buy_volume": 37398.3, "taker_buy_quote": 3261.13176}, {"ts": 1770195600000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 57841.3, "quote_volume": 5043.76136, "trades": 32, "taker_buy_volume": 15650.9, "taker_buy_quote": 1364.75848}, {"ts": 1770195660000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 1090.5, "quote_volume": 95.13783, "trades": 2, "taker_buy_volume": 462.3, "taker_buy_quote": 40.35879}, {"ts": 1770195720000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 171232.7, "quote_volume": 14948.62615, "trades": 43, "taker_buy_volume": 86188.9, "taker_buy_quote": 7524.30241}, {"ts": 1770195780000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 16700.9, "quote_volume": 1456.31848, "trades": 23, "taker_buy_volume": 15267.6, "taker_buy_quote": 1331.33472}, {"ts": 1770195840000, "open": 0.0872, "high": 0.0874, "low": 0.0871, "close": 0.0873, "volume": 639237.0, "quote_volume": 55849.24895, "trades": 108, "taker_buy_volume": 343743.0, "taker_buy_quote": 30033.05286}, {"ts": 1770195900000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 90655.4, "quote_volume": 7920.64722, "trades": 47, "taker_buy_volume": 38242.9, "taker_buy_quote": 3340.63302}, {"ts": 1770195960000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 1567.8, "quote_volume": 136.96558, "trades": 2, "taker_buy_volume": 966.4, "taker_buy_quote": 84.46336}, {"ts": 1770196020000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 21440.9, "quote_volume": 1871.89057, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 87.4}, {"ts": 1770196080000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 2621.1, "quote_volume": 228.6401, "trades": 5, "taker_buy_volume": 801.8, "taker_buy_quote": 69.99714}, {"ts": 1770196140000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 773.8, "quote_volume": 67.47536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 808.0, "quote_volume": 70.4576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196260000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 4638.7, "quote_volume": 404.69464, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 174.6}, {"ts": 1770196320000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 7559.1, "quote_volume": 659.69248, "trades": 9, "taker_buy_volume": 5389.6, "taker_buy_quote": 470.51208}, {"ts": 1770196380000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 57426.4, "quote_volume": 5012.67759, "trades": 25, "taker_buy_volume": 1181.8, "taker_buy_quote": 103.05296}, {"ts": 1770196440000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 20888.7, "quote_volume": 1821.42786, "trades": 9, "taker_buy_volume": 114.6, "taker_buy_quote": 10.00458}, {"ts": 1770196500000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 68949.3, "quote_volume": 6012.29603, "trades": 22, "taker_buy_volume": 28427.3, "taker_buy_quote": 2478.86056}, {"ts": 1770196560000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 1363.2, "quote_volume": 118.74289, "trades": 3, "taker_buy_volume": 81.7, "taker_buy_quote": 7.12424}, {"ts": 1770196620000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 14148.1, "quote_volume": 1230.83123, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196680000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 240.0, "quote_volume": 20.856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196740000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 44113.6, "quote_volume": 3837.79552, "trades": 19, "taker_buy_volume": 43236.8, "taker_buy_quote": 3761.6016}, {"ts": 1770196800000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 64019.0, "quote_volume": 5579.12745, "trades": 35, "taker_buy_volume": 33325.9, "taker_buy_quote": 2902.85251}, {"ts": 1770196860000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 10506.3, "quote_volume": 915.09873, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196920000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 96482.8, "quote_volume": 8394.0473, "trades": 20, "taker_buy_volume": 437.0, "taker_buy_quote": 38.0627}, {"ts": 1770196980000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 9393.3, "quote_volume": 818.19919, "trades": 20, "taker_buy_volume": 6517.2, "taker_buy_quote": 567.78025}, {"ts": 1770197040000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 56767.7, "quote_volume": 4950.05446, "trades": 27, "taker_buy_volume": 49725.7, "taker_buy_quote": 4336.08104}, {"ts": 1770197100000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 94483.8, "quote_volume": 8233.60956, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197160000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 241683.6, "quote_volume": 21002.48679, "trades": 107, "taker_buy_volume": 292.1, "taker_buy_quote": 25.4127}, {"ts": 1770197220000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 12130.4, "quote_volume": 1054.13176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197280000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 15577.0, "quote_volume": 1354.49253, "trades": 13, "taker_buy_volume": 13206.0, "taker_buy_quote": 1148.45263}, {"ts": 1770197340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 11261.9, "quote_volume": 978.65911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197400000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 101754.6, "quote_volume": 8855.30539, "trades": 38, "taker_buy_volume": 97839.1, "taker_buy_quote": 8514.45471}, {"ts": 1770197460000, "open": 0.087, "high": 0.087, "low": 0.0868, "close": 0.0868, "volume": 82986.0, "quote_volume": 7218.56645, "trades": 36, "taker_buy_volume": 4041.0, "taker_buy_quote": 351.1629}, {"ts": 1770197520000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 12716.5, "quote_volume": 1104.40038, "trades": 19, "taker_buy_volume": 7618.1, "taker_buy_quote": 661.48414}, {"ts": 1770197580000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 1398.1, "quote_volume": 121.37335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197640000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 32341.8, "quote_volume": 2807.20323, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197700000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 44454.2, "quote_volume": 3854.17914, "trades": 15, "taker_buy_volume": 19551.7, "taker_buy_quote": 1695.13239}, {"ts": 1770197760000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 8410.0, "quote_volume": 728.89492, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197820000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 50443.9, "quote_volume": 4368.37305, "trades": 27, "taker_buy_volume": 26075.4, "taker_buy_quote": 2258.12964}, {"ts": 1770197880000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 58236.9, "quote_volume": 5041.31565, "trades": 26, "taker_buy_volume": 35620.6, "taker_buy_quote": 3084.74396}, {"ts": 1770197940000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 27378.9, "quote_volume": 2372.39568, "trades": 23, "taker_buy_volume": 23344.3, "taker_buy_quote": 2022.59586}, {"ts": 1770198000000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 4043.9, "quote_volume": 351.01052, "trades": 9, "taker_buy_volume": 4043.9, "taker_buy_quote": 351.01052}, {"ts": 1770198060000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 33780.7, "quote_volume": 2932.16476, "trades": 22, "taker_buy_volume": 182.7, "taker_buy_quote": 15.85836}, {"ts": 1770198120000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 30646.8, "quote_volume": 2660.14224, "trades": 14, "taker_buy_volume": 1082.7, "taker_buy_quote": 93.97836}, {"ts": 1770198180000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 2508.0, "quote_volume": 217.51748, "trades": 6, "taker_buy_volume": 738.8, "taker_buy_quote": 64.12784}, {"ts": 1770198240000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 71892.1, "quote_volume": 6233.06811, "trades": 27, "taker_buy_volume": 64428.0, "taker_buy_quote": 5585.93064}, {"ts": 1770198300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1007.8, "quote_volume": 87.37626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198360000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 135630.8, "quote_volume": 11759.11676, "trades": 39, "taker_buy_volume": 45978.2, "taker_buy_quote": 3986.30994}, {"ts": 1770198420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2049.6, "quote_volume": 177.70032, "trades": 8, "taker_buy_volume": 1274.6, "taker_buy_quote": 110.50782}, {"ts": 1770198480000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 21644.7, "quote_volume": 1874.43102, "trades": 25, "taker_buy_volume": 1890.2, "taker_buy_quote": 163.69132}, {"ts": 1770198540000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 1481.2, "quote_volume": 128.28393, "trades": 6, "taker_buy_volume": 120.1, "taker_buy_quote": 10.41267}, {"ts": 1770198600000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1585.9, "quote_volume": 137.33894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198660000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 40918.9, "quote_volume": 3547.09539, "trades": 53, "taker_buy_volume": 38044.7, "taker_buy_quote": 3298.18967}, {"ts": 1770198720000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 31409.3, "quote_volume": 2720.42392, "trades": 26, "taker_buy_volume": 7740.8, "taker_buy_quote": 670.73182}, {"ts": 1770198780000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 4446.0, "quote_volume": 385.13894, "trades": 6, "taker_buy_volume": 1153.4, "taker_buy_quote": 99.99978}, {"ts": 1770198840000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 74679.1, "quote_volume": 6467.21006, "trades": 14, "taker_buy_volume": 45137.9, "taker_buy_quote": 3908.94214}, {"ts": 1770198900000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 61799.6, "quote_volume": 5357.88996, "trades": 27, "taker_buy_volume": 56057.7, "taker_buy_quote": 4860.24345}, {"ts": 1770198960000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 62465.8, "quote_volume": 5409.45917, "trades": 24, "taker_buy_volume": 3400.6, "taker_buy_quote": 294.49196}, {"ts": 1770199020000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 32830.0, "quote_volume": 2839.795, "trades": 26, "taker_buy_volume": 7288.6, "taker_buy_quote": 630.4639}, {"ts": 1770199080000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 3887.7, "quote_volume": 336.00564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199140000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 620.8, "quote_volume": 53.63712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199200000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 51938.4, "quote_volume": 4492.6716, "trades": 5, "taker_buy_volume": 51217.2, "taker_buy_quote": 4430.2878}, {"ts": 1770199260000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 3948.5, "quote_volume": 341.42397, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199320000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 5489.6, "quote_volume": 474.8504, "trades": 11, "taker_buy_volume": 306.0, "taker_buy_quote": 26.469}, {"ts": 1770199380000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 3489.3, "quote_volume": 301.67205, "trades": 4, "taker_buy_volume": 1965.3, "taker_buy_quote": 169.99845}, {"ts": 1770199440000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 5541.3, "quote_volume": 479.25684, "trades": 5, "taker_buy_volume": 4885.2, "taker_buy_quote": 422.5698}, {"ts": 1770199500000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 7768.8, "quote_volume": 671.91796, "trades": 8, "taker_buy_volume": 6936.4, "taker_buy_quote": 599.9986}, {"ts": 1770199560000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 7479.3, "quote_volume": 646.87817, "trades": 14, "taker_buy_volume": 1256.9, "taker_buy_quote": 108.72185}, {"ts": 1770199620000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 25383.6, "quote_volume": 2193.15126, "trades": 24, "taker_buy_volume": 265.8, "taker_buy_quote": 22.97334}, {"ts": 1770199680000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 831.5, "quote_volume": 71.8416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199740000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1834.3, "quote_volume": 158.48352, "trades": 17, "taker_buy_volume": 306.2, "taker_buy_quote": 26.45568}, {"ts": 1770199800000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2202.5, "quote_volume": 190.24435, "trades": 20, "taker_buy_volume": 673.7, "taker_buy_quote": 58.20768}, {"ts": 1770199860000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 8284.0, "quote_volume": 715.82356, "trades": 4, "taker_buy_volume": 859.6, "taker_buy_quote": 74.3554}, {"ts": 1770199920000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 762.0, "quote_volume": 65.8368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199980000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 14164.8, "quote_volume": 1225.17166, "trades": 18, "taker_buy_volume": 1688.9, "taker_buy_quote": 146.08985}, {"ts": 1770200040000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 32117.4, "quote_volume": 2777.95048, "trades": 19, "taker_buy_volume": 29075.7, "taker_buy_quote": 2515.04805}, {"ts": 1770200100000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 45648.8, "quote_volume": 3951.50686, "trades": 30, "taker_buy_volume": 42602.7, "taker_buy_quote": 3687.92832}, {"ts": 1770200160000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 30312.1, "quote_volume": 2624.97189, "trades": 15, "taker_buy_volume": 23691.1, "taker_buy_quote": 2051.67232}, {"ts": 1770200220000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 67730.1, "quote_volume": 5858.58426, "trades": 24, "taker_buy_volume": 8460.8, "taker_buy_quote": 731.8592}, {"ts": 1770200280000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 4748.6, "quote_volume": 411.1246, "trades": 17, "taker_buy_volume": 3829.4, "taker_buy_quote": 331.6138}, {"ts": 1770200340000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 3265.5, "quote_volume": 282.51125, "trades": 13, "taker_buy_volume": 455.0, "taker_buy_quote": 39.403}, {"ts": 1770200400000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 2245.0, "quote_volume": 194.12986, "trades": 11, "taker_buy_volume": 1320.5, "taker_buy_quote": 114.2347}, {"ts": 1770200460000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 667.2, "quote_volume": 57.7128, "trades": 7, "taker_buy_volume": 183.6, "taker_buy_quote": 15.8814}, {"ts": 1770200520000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 47996.8, "quote_volume": 4151.6421, "trades": 17, "taker_buy_volume": 47185.8, "taker_buy_quote": 4081.5717}, {"ts": 1770200580000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 24222.2, "quote_volume": 2092.79808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200640000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 70926.9, "quote_volume": 6128.08416, "trades": 15, "taker_buy_volume": 1199.5, "taker_buy_quote": 103.6368}, {"ts": 1770200700000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 28562.4, "quote_volume": 2467.6254, "trades": 13, "taker_buy_volume": 26718.9, "taker_buy_quote": 2308.51296}, {"ts": 1770200760000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1891.2, "quote_volume": 163.31892, "trades": 5, "taker_buy_volume": 1083.6, "taker_buy_quote": 93.62304}, {"ts": 1770200820000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 633.1, "quote_volume": 54.69984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200880000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 682.6, "quote_volume": 58.97664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200940000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 989.5, "quote_volume": 85.50876, "trades": 4, "taker_buy_volume": 159.6, "taker_buy_quote": 13.8054}, {"ts": 1770201000000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 23400.2, "quote_volume": 2021.6937, "trades": 30, "taker_buy_volume": 20618.9, "taker_buy_quote": 1781.47296}, {"ts": 1770201060000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 19290.8, "quote_volume": 1667.3414, "trades": 9, "taker_buy_volume": 6162.8, "taker_buy_quote": 533.0822}, {"ts": 1770201120000, "open": 0.0864, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 19355.3, "quote_volume": 1672.13864, "trades": 18, "taker_buy_volume": 7275.5, "taker_buy_quote": 628.74192}, {"ts": 1770201180000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2115.2, "quote_volume": 182.68211, "trades": 6, "taker_buy_volume": 61.2, "taker_buy_quote": 5.28768}, {"ts": 1770201240000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 4930.5, "quote_volume": 426.35296, "trades": 17, "taker_buy_volume": 2756.6, "taker_buy_quote": 238.4803}, {"ts": 1770201300000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0866, "volume": 56739.6, "quote_volume": 4907.93628, "trades": 18, "taker_buy_volume": 49079.4, "taker_buy_quote": 4245.4025}, {"ts": 1770201360000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 132503.2, "quote_volume": 11463.24432, "trades": 25, "taker_buy_volume": 85683.3, "taker_buy_quote": 7413.41909}, {"ts": 1770201420000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 48398.0, "quote_volume": 4175.60202, "trades": 41, "taker_buy_volume": 26120.4, "taker_buy_quote": 2254.22664}, {"ts": 1770201480000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 1903.2, "quote_volume": 164.24616, "trades": 5, "taker_buy_volume": 1084.2, "taker_buy_quote": 93.56646}, {"ts": 1770201540000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 4640.3, "quote_volume": 400.45789, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201600000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 41803.7, "quote_volume": 3611.83968, "trades": 17, "taker_buy_volume": 34713.8, "taker_buy_quote": 2999.27232}, {"ts": 1770201660000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2029.4, "quote_volume": 175.3142, "trades": 6, "taker_buy_volume": 183.6, "taker_buy_quote": 15.86304}, {"ts": 1770201720000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 8373.9, "quote_volume": 723.50496, "trades": 13, "taker_buy_volume": 183.6, "taker_buy_quote": 15.86304}, {"ts": 1770201780000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2217.2, "quote_volume": 191.48275, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201840000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2240.2, "quote_volume": 193.46846, "trades": 4, "taker_buy_volume": 1392.0, "taker_buy_quote": 120.2688}, {"ts": 1770201900000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 3088.8, "quote_volume": 266.56344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770201960000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202020000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 15587.0, "quote_volume": 1346.63654, "trades": 12, "taker_buy_volume": 5568.3, "taker_buy_quote": 481.10112}, {"ts": 1770202080000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1120.5, "quote_volume": 96.75093, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202140000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 756.9, "quote_volume": 65.32047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202200000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 756.8, "quote_volume": 65.31184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202260000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1553.1, "quote_volume": 134.11579, "trades": 4, "taker_buy_volume": 832.6, "taker_buy_quote": 71.93664}, {"ts": 1770202320000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 13923.8, "quote_volume": 1202.95315, "trades": 11, "taker_buy_volume": 8481.4, "taker_buy_quote": 732.79296}, {"ts": 1770202380000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 2103.2, "quote_volume": 181.63503, "trades": 2, "taker_buy_volume": 1288.7, "taker_buy_quote": 111.34368}, {"ts": 1770202440000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 3129.7, "quote_volume": 270.31984, "trades": 5, "taker_buy_volume": 2267.3, "taker_buy_quote": 195.89472}, {"ts": 1770202500000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1146.1, "quote_volume": 99.01219, "trades": 5, "taker_buy_volume": 161.2, "taker_buy_quote": 13.92768}, {"ts": 1770202560000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 1183.9, "quote_volume": 102.22849, "trades": 5, "taker_buy_volume": 61.2, "taker_buy_quote": 5.28768}, {"ts": 1770202620000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 1787.2, "quote_volume": 154.41408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202680000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 826.6, "quote_volume": 71.41824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202740000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 6368.1, "quote_volume": 550.20384, "trades": 9, "taker_buy_volume": 881.7, "taker_buy_quote": 76.17888}, {"ts": 1770202800000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 39801.8, "quote_volume": 3438.80581, "trades": 9, "taker_buy_volume": 39104.7, "taker_buy_quote": 3378.64608}, {"ts": 1770202860000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 41399.9, "quote_volume": 3574.47838, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 77.67}, {"ts": 1770202920000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 128245.5, "quote_volume": 11044.67033, "trades": 35, "taker_buy_volume": 34272.0, "taker_buy_quote": 2950.8192}, {"ts": 1770202980000, "open": 0.0861, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 375931.8, "quote_volume": 32273.38448, "trades": 199, "taker_buy_volume": 120888.7, "taker_buy_quote": 10375.22327}, {"ts": 1770203040000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 33892.4, "quote_volume": 2917.64827, "trades": 28, "taker_buy_volume": 13184.7, "taker_buy_quote": 1135.20267}, {"ts": 1770203100000, "open": 0.086, "high": 0.0861, "low": 0.0858, "close": 0.0858, "volume": 109721.2, "quote_volume": 9418.70981, "trades": 76, "taker_buy_volume": 6619.1, "taker_buy_quote": 569.1026}, {"ts": 1770203160000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 198832.9, "quote_volume": 17048.85634, "trades": 141, "taker_buy_volume": 60604.0, "taker_buy_quote": 5196.71727}, {"ts": 1770203220000, "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 222228.1, "quote_volume": 19028.10434, "trades": 111, "taker_buy_volume": 71093.0, "taker_buy_quote": 6087.95379}, {"ts": 1770203280000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 125371.9, "quote_volume": 10734.13437, "trades": 82, "taker_buy_volume": 61570.9, "taker_buy_quote": 5272.29839}, {"ts": 1770203340000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 28455.3, "quote_volume": 2437.96819, "trades": 38, "taker_buy_volume": 2985.4, "taker_buy_quote": 255.65878}, {"ts": 1770203400000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 67975.7, "quote_volume": 5818.63313, "trades": 25, "taker_buy_volume": 36105.4, "taker_buy_quote": 3090.62224}, {"ts": 1770203460000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 74038.1, "quote_volume": 6338.21661, "trades": 40, "taker_buy_volume": 29174.2, "taker_buy_quote": 2497.45579}, {"ts": 1770203520000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 5706.6, "quote_volume": 488.92452, "trades": 3, "taker_buy_volume": 4395.6, "taker_buy_quote": 376.70292}, {"ts": 1770203580000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 74323.4, "quote_volume": 6369.36702, "trades": 30, "taker_buy_volume": 20481.2, "taker_buy_quote": 1755.23884}, {"ts": 1770203640000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 135045.2, "quote_volume": 11586.22032, "trades": 59, "taker_buy_volume": 81735.7, "taker_buy_quote": 7012.33042}, {"ts": 1770203700000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.0859, "volume": 97118.9, "quote_volume": 8354.1148, "trades": 65, "taker_buy_volume": 56032.0, "taker_buy_quote": 4817.72791}, {"ts": 1770203760000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 60913.2, "quote_volume": 5225.44446, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770203820000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 34939.6, "quote_volume": 2991.88028, "trades": 33, "taker_buy_volume": 1958.4, "taker_buy_quote": 167.73488}, {"ts": 1770203880000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 63327.2, "quote_volume": 5414.98, "trades": 48, "taker_buy_volume": 25276.3, "taker_buy_quote": 2161.62805}, {"ts": 1770203940000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 31345.9, "quote_volume": 2683.17344, "trades": 24, "taker_buy_volume": 4308.8, "taker_buy_quote": 368.83328}, {"ts": 1770204000000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 18748.2, "quote_volume": 1605.74797, "trades": 19, "taker_buy_volume": 9630.1, "taker_buy_quote": 825.23861}, {"ts": 1770204060000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 23058.9, "quote_volume": 1978.38434, "trades": 21, "taker_buy_volume": 21981.5, "taker_buy_quote": 1886.0127}, {"ts": 1770204120000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 269931.9, "quote_volume": 23108.78121, "trades": 49, "taker_buy_volume": 51712.4, "taker_buy_quote": 4427.77024}, {"ts": 1770204180000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 3346.1, "quote_volume": 286.48144, "trades": 5, "taker_buy_volume": 552.8, "taker_buy_quote": 47.37496}, {"ts": 1770204240000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 47444.9, "quote_volume": 4066.03376, "trades": 18, "taker_buy_volume": 46322.8, "taker_buy_quote": 3969.86979}, {"ts": 1770204300000, "open": 0.0858, "high": 0.0864, "low": 0.0858, "close": 0.0859, "volume": 934564.8, "quote_volume": 80507.94053, "trades": 224, "taker_buy_volume": 800445.1, "taker_buy_quote": 68981.6482}, {"ts": 1770204360000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 39269.1, "quote_volume": 3372.00108, "trades": 28, "taker_buy_volume": 17859.6, "taker_buy_quote": 1534.13964}, {"ts": 1770204420000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 37925.4, "quote_volume": 3253.92421, "trades": 13, "taker_buy_volume": 8861.7, "taker_buy_quote": 760.33386}, {"ts": 1770204480000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 68900.9, "quote_volume": 5900.84203, "trades": 45, "taker_buy_volume": 12600.0, "taker_buy_quote": 1078.56}, {"ts": 1770204540000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 7826.1, "quote_volume": 669.38309, "trades": 9, "taker_buy_volume": 2515.4, "taker_buy_quote": 215.31824}, {"ts": 1770204600000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 12548.0, "quote_volume": 1072.854, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204660000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 31799.4, "quote_volume": 2718.85671, "trades": 21, "taker_buy_volume": 80.1, "taker_buy_quote": 6.85656}, {"ts": 1770204720000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 44614.8, "quote_volume": 3814.5969, "trades": 12, "taker_buy_volume": 43731.4, "taker_buy_quote": 3739.0662}, {"ts": 1770204780000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1075.0, "quote_volume": 91.9125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204840000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 4108.8, "quote_volume": 351.65321, "trades": 9, "taker_buy_volume": 3508.1, "taker_buy_quote": 300.29336}, {"ts": 1770204900000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 48582.3, "quote_volume": 4158.67406, "trades": 31, "taker_buy_volume": 2553.6, "taker_buy_quote": 218.7575}, {"ts": 1770204960000, "open": 0.0855, "high": 0.0861, "low": 0.0855, "close": 0.086, "volume": 258722.2, "quote_volume": 22213.18577, "trades": 143, "taker_buy_volume": 169398.2, "taker_buy_quote": 14543.71935}, {"ts": 1770205020000, "open": 0.0861, "high": 0.0861, "low": 0.0858, "close": 0.0858, "volume": 36491.0, "quote_volume": 3132.95846, "trades": 41, "taker_buy_volume": 11210.6, "taker_buy_quote": 961.98466}, {"ts": 1770205080000, "open": 0.0857, "high": 0.0862, "low": 0.0856, "close": 0.0861, "volume": 966181.4, "quote_volume": 83097.64047, "trades": 231, "taker_buy_volume": 685411.0, "taker_buy_quote": 58935.08426}, {"ts": 1770205140000, "open": 0.0862, "high": 0.0862, "low": 0.0858, "close": 0.0859, "volume": 155377.2, "quote_volume": 13356.69837, "trades": 63, "taker_buy_volume": 23248.3, "taker_buy_quote": 1997.18668}, {"ts": 1770205200000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 876.4, "quote_volume": 75.19512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205260000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 37805.8, "quote_volume": 3240.44684, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205320000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 2804.0, "quote_volume": 240.33156, "trades": 7, "taker_buy_volume": 1383.8, "taker_buy_quote": 118.62042}, {"ts": 1770205380000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 1393.1, "quote_volume": 119.46736, "trades": 4, "taker_buy_volume": 786.9, "taker_buy_quote": 67.51602}, {"ts": 1770205440000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 677.9, "quote_volume": 58.09603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205500000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 12641.3, "quote_volume": 1084.54514, "trades": 31, "taker_buy_volume": 3652.5, "taker_buy_quote": 313.3845}, {"ts": 1770205560000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 73347.6, "quote_volume": 6305.91171, "trades": 42, "taker_buy_volume": 62585.5, "taker_buy_quote": 5379.45868}, {"ts": 1770205620000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 722.6, "quote_volume": 62.21586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205680000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 81839.9, "quote_volume": 7054.67579, "trades": 26, "taker_buy_volume": 35463.2, "taker_buy_quote": 3057.00425}, {"ts": 1770205740000, "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 263680.1, "quote_volume": 22760.88957, "trades": 99, "taker_buy_volume": 102209.8, "taker_buy_quote": 8823.09373}, {"ts": 1770205800000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 31049.2, "quote_volume": 2678.95172, "trades": 16, "taker_buy_volume": 20846.8, "taker_buy_quote": 1799.07884}, {"ts": 1770205860000, "open": 0.0863, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 65979.7, "quote_volume": 5687.97138, "trades": 30, "taker_buy_volume": 44185.8, "taker_buy_quote": 3808.81596}, {"ts": 1770205920000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 80338.9, "quote_volume": 6917.17929, "trades": 26, "taker_buy_volume": 51818.2, "taker_buy_quote": 4461.54702}, {"ts": 1770205980000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 616.0, "quote_volume": 53.0376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206040000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 33591.8, "quote_volume": 2895.53111, "trades": 25, "taker_buy_volume": 29371.0, "taker_buy_quote": 2531.7802}, {"ts": 1770206100000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 31829.8, "quote_volume": 2743.63504, "trades": 19, "taker_buy_volume": 15418.8, "taker_buy_quote": 1329.10056}, {"ts": 1770206160000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 805.4, "quote_volume": 69.35198, "trades": 3, "taker_buy_volume": 70.4, "taker_buy_quote": 6.06848}, {"ts": 1770206220000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 841.4, "quote_volume": 72.44454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206280000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 10606.9, "quote_volume": 914.39084, "trades": 14, "taker_buy_volume": 9998.8, "taker_buy_quote": 862.03343}, {"ts": 1770206340000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 83254.3, "quote_volume": 7176.56208, "trades": 18, "taker_buy_volume": 414.2, "taker_buy_quote": 35.74546}, {"ts": 1770206400000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 54604.6, "quote_volume": 4706.87831, "trades": 15, "taker_buy_volume": 53932.9, "taker_buy_quote": 4649.04494}, {"ts": 1770206460000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 90564.4, "quote_volume": 7806.58121, "trades": 16, "taker_buy_volume": 12300.9, "taker_buy_quote": 1060.33758}, {"ts": 1770206520000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 24062.3, "quote_volume": 2076.48803, "trades": 22, "taker_buy_volume": 17494.6, "taker_buy_quote": 1509.78398}, {"ts": 1770206580000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0863, "volume": 69512.4, "quote_volume": 5998.87012, "trades": 19, "taker_buy_volume": 31735.7, "taker_buy_quote": 2738.82541}, {"ts": 1770206640000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 318836.3, "quote_volume": 27511.03069, "trades": 58, "taker_buy_volume": 93472.7, "taker_buy_quote": 8063.48088}, {"ts": 1770206700000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 723.0, "quote_volume": 62.3226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206760000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 3741.7, "quote_volume": 322.77188, "trades": 4, "taker_buy_volume": 2373.4, "taker_buy_quote": 204.82442}, {"ts": 1770206820000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 52607.1, "quote_volume": 4534.73202, "trades": 19, "taker_buy_volume": 29032.6, "taker_buy_quote": 2502.61012}, {"ts": 1770206880000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 36949.4, "quote_volume": 3185.03828, "trades": 26, "taker_buy_volume": 24514.7, "taker_buy_quote": 2113.16714}, {"ts": 1770206940000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1978.3, "quote_volume": 170.64467, "trades": 3, "taker_buy_volume": 1152.1, "taker_buy_quote": 99.42623}, {"ts": 1770207000000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 71413.8, "quote_volume": 6163.01094, "trades": 31, "taker_buy_volume": 36802.8, "taker_buy_quote": 3176.08164}, {"ts": 1770207060000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 30589.9, "quote_volume": 2639.82272, "trades": 16, "taker_buy_volume": 13401.3, "taker_buy_quote": 1156.53219}, {"ts": 1770207120000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 899.0, "quote_volume": 77.51222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207180000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 2542.7, "quote_volume": 219.18074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207240000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 104.9, "quote_volume": 9.04238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 32750.3, "quote_volume": 2823.07586, "trades": 26, "taker_buy_volume": 20225.4, "taker_buy_quote": 1743.42948}, {"ts": 1770207360000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 11527.0, "quote_volume": 993.54631, "trades": 16, "taker_buy_volume": 5448.6, "taker_buy_quote": 469.66932}, {"ts": 1770207420000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 46052.9, "quote_volume": 3969.69847, "trades": 12, "taker_buy_volume": 45437.8, "taker_buy_quote": 3916.73836}, {"ts": 1770207480000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 77017.3, "quote_volume": 6640.54273, "trades": 49, "taker_buy_volume": 45024.9, "taker_buy_quote": 3881.77673}, {"ts": 1770207540000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 1305.1, "quote_volume": 112.55251, "trades": 2, "taker_buy_volume": 528.9, "taker_buy_quote": 45.64407}, {"ts": 1770207600000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 919.1, "quote_volume": 79.22642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207660000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 868.1, "quote_volume": 74.83022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207720000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 29338.9, "quote_volume": 2529.02133, "trades": 23, "taker_buy_volume": 15132.9, "taker_buy_quote": 1304.46413}, {"ts": 1770207780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 6600.8, "quote_volume": 568.98896, "trades": 13, "taker_buy_volume": 184.2, "taker_buy_quote": 15.87804}, {"ts": 1770207840000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 117354.8, "quote_volume": 10092.87762, "trades": 35, "taker_buy_volume": 16068.7, "taker_buy_quote": 1382.1402}, {"ts": 1770207900000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 6272.9, "quote_volume": 539.4694, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207960000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 11774.1, "quote_volume": 1012.36177, "trades": 19, "taker_buy_volume": 581.3, "taker_buy_quote": 49.9918}, {"ts": 1770208020000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 118755.4, "quote_volume": 10191.51483, "trades": 56, "taker_buy_volume": 41371.6, "taker_buy_quote": 3550.08308}, {"ts": 1770208080000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 38257.7, "quote_volume": 3284.80513, "trades": 36, "taker_buy_volume": 22944.7, "taker_buy_quote": 1970.94973}, {"ts": 1770208140000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 27741.6, "quote_volume": 2380.22928, "trades": 9, "taker_buy_volume": 21974.0, "taker_buy_quote": 1885.3692}, {"ts": 1770208200000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 71014.5, "quote_volume": 6093.96105, "trades": 26, "taker_buy_volume": 38424.2, "taker_buy_quote": 3297.64377}, {"ts": 1770208260000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 64561.2, "quote_volume": 5552.2632, "trades": 23, "taker_buy_volume": 4544.1, "taker_buy_quote": 390.7926}, {"ts": 1770208320000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 36030.8, "quote_volume": 3098.55626, "trades": 19, "taker_buy_volume": 34735.8, "taker_buy_quote": 2987.2788}, {"ts": 1770208380000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 34740.5, "quote_volume": 2987.53777, "trades": 9, "taker_buy_volume": 32445.8, "taker_buy_quote": 2790.3388}, {"ts": 1770208440000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 358032.0, "quote_volume": 30782.33739, "trades": 51, "taker_buy_volume": 145577.3, "taker_buy_quote": 12519.6478}, {"ts": 1770208500000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 854.4, "quote_volume": 73.39296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208560000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 19767.4, "quote_volume": 1696.59595, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208620000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208680000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 29364.2, "quote_volume": 2519.36256, "trades": 17, "taker_buy_volume": 17418.0, "taker_buy_quote": 1494.4644}, {"ts": 1770208740000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 7284.0, "quote_volume": 624.88029, "trades": 6, "taker_buy_volume": 6414.9, "taker_buy_quote": 550.39842}, {"ts": 1770208800000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 18609.6, "quote_volume": 1596.70368, "trades": 9, "taker_buy_volume": 17409.1, "taker_buy_quote": 1493.70078}, {"ts": 1770208860000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2267.8, "quote_volume": 194.80402, "trades": 9, "taker_buy_volume": 1434.8, "taker_buy_quote": 123.24932}, {"ts": 1770208920000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 41352.8, "quote_volume": 3552.10037, "trades": 19, "taker_buy_volume": 33985.0, "taker_buy_quote": 2919.3115}, {"ts": 1770208980000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 1012.0, "quote_volume": 86.84124, "trades": 3, "taker_buy_volume": 116.4, "taker_buy_quote": 9.99876}, {"ts": 1770209040000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 2389.0, "quote_volume": 205.14778, "trades": 3, "taker_buy_volume": 1715.8, "taker_buy_quote": 147.38722}, {"ts": 1770209100000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 8750.1, "quote_volume": 751.71624, "trades": 14, "taker_buy_volume": 1196.1, "taker_buy_quote": 102.82764}, {"ts": 1770209160000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 912.9, "quote_volume": 78.41811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209220000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 14784.0, "quote_volume": 1271.424, "trades": 19, "taker_buy_volume": 4799.7, "taker_buy_quote": 412.7742}, {"ts": 1770209280000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 12649.2, "quote_volume": 1087.70331, "trades": 20, "taker_buy_volume": 10746.9, "taker_buy_quote": 924.2334}, {"ts": 1770209340000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 720.0, "quote_volume": 61.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209400000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 24341.0, "quote_volume": 2090.7821, "trades": 29, "taker_buy_volume": 9593.2, "taker_buy_quote": 824.05588}, {"ts": 1770209460000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 867.5, "quote_volume": 74.51825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209520000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 1566.1, "quote_volume": 134.52799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209580000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 827.7, "quote_volume": 71.09943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209640000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 11662.0, "quote_volume": 1002.86787, "trades": 21, "taker_buy_volume": 3861.9, "taker_buy_quote": 332.1234}, {"ts": 1770209700000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 2022.7, "quote_volume": 173.9522, "trades": 6, "taker_buy_volume": 1179.8, "taker_buy_quote": 101.4628}, {"ts": 1770209760000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 3624.1, "quote_volume": 311.6726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209820000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.0861, "volume": 64469.1, "quote_volume": 5550.47159, "trades": 17, "taker_buy_volume": 33328.8, "taker_buy_quote": 2869.60968}, {"ts": 1770209880000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 55354.1, "quote_volume": 4771.4928, "trades": 17, "taker_buy_volume": 54630.8, "taker_buy_quote": 4709.20956}, {"ts": 1770209940000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 80438.7, "quote_volume": 6933.89903, "trades": 24, "taker_buy_volume": 6913.2, "taker_buy_quote": 596.00093}, {"ts": 1770210000000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 42719.6, "quote_volume": 3682.42952, "trades": 30, "taker_buy_volume": 23944.1, "taker_buy_quote": 2063.98142}, {"ts": 1770210060000, "open": 0.0862, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 4225.1, "quote_volume": 364.34809, "trades": 15, "taker_buy_volume": 1444.7, "taker_buy_quote": 124.67761}, {"ts": 1770210120000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 20873.5, "quote_volume": 1799.2957, "trades": 17, "taker_buy_volume": 19438.8, "taker_buy_quote": 1675.62456}, {"ts": 1770210180000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 745.3, "quote_volume": 64.24486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210240000, "open": 0.0862, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 25213.3, "quote_volume": 2171.17707, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210300000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 24578.1, "quote_volume": 2116.31063, "trades": 16, "taker_buy_volume": 23381.0, "taker_buy_quote": 2013.23417}, {"ts": 1770210360000, "open": 0.0861, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 876.7, "quote_volume": 75.49101, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 6.15468}, {"ts": 1770210420000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0862, "volume": 2954.4, "quote_volume": 254.60613, "trades": 6, "taker_buy_volume": 2322.9, "taker_buy_quote": 200.23398}, {"ts": 1770210480000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 836.1, "quote_volume": 72.07182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210540000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 50165.9, "quote_volume": 4325.65449, "trades": 16, "taker_buy_volume": 16980.9, "taker_buy_quote": 1465.10749}, {"ts": 1770210600000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 679.4, "quote_volume": 58.49634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210660000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 1380.1, "quote_volume": 118.82661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210720000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 691.1, "quote_volume": 59.50371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210780000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 33255.0, "quote_volume": 2866.581, "trades": 15, "taker_buy_volume": 30396.4, "taker_buy_quote": 2620.16968}, {"ts": 1770210840000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 13613.8, "quote_volume": 1173.43884, "trades": 10, "taker_buy_volume": 596.6, "taker_buy_quote": 51.42692}, {"ts": 1770210900000, "open": 0.0862, "high": 0.0862, "low": 0.0861, "close": 0.0861, "volume": 868.2, "quote_volume": 74.77784, "trades": 2, "taker_buy_volume": 258.2, "taker_buy_quote": 22.25684}, {"ts": 1770210960000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 191049.8, "quote_volume": 16431.08559, "trades": 82, "taker_buy_volume": 97715.3, "taker_buy_quote": 8403.5158}, {"ts": 1770211020000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 101499.4, "quote_volume": 8734.56775, "trades": 47, "taker_buy_volume": 63493.8, "taker_buy_quote": 5464.29151}, {"ts": 1770211080000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 9363.3, "quote_volume": 805.16195, "trades": 15, "taker_buy_volume": 1329.6, "taker_buy_quote": 114.3456}, {"ts": 1770211140000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 7346.2, "quote_volume": 631.69878, "trades": 19, "taker_buy_volume": 386.8, "taker_buy_quote": 33.2648}, {"ts": 1770211200000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 11102.9, "quote_volume": 953.2534, "trades": 15, "taker_buy_volume": 1900.0, "taker_buy_quote": 163.31}, {"ts": 1770211260000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 18761.4, "quote_volume": 1611.58431, "trades": 22, "taker_buy_volume": 1444.3, "taker_buy_quote": 124.06537}, {"ts": 1770211320000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 2811.7, "quote_volume": 241.36443, "trades": 8, "taker_buy_volume": 1205.7, "taker_buy_quote": 103.56963}, {"ts": 1770211380000, "open": 0.0858, "high": 0.0858, "low": 0.0853, "close": 0.0855, "volume": 2227304.9, "quote_volume": 190486.58761, "trades": 321, "taker_buy_volume": 142625.0, "taker_buy_quote": 12204.17136}, {"ts": 1770211440000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 1501.7, "quote_volume": 128.48535, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 77.04}, {"ts": 1770211500000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 171288.3, "quote_volume": 14666.25906, "trades": 64, "taker_buy_volume": 154628.2, "taker_buy_quote": 13238.85852}, {"ts": 1770211560000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 14714.9, "quote_volume": 1260.84362, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211620000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 2487.7, "quote_volume": 213.12712, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 154.26}, {"ts": 1770211680000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 9686.7, "quote_volume": 829.88694, "trades": 16, "taker_buy_volume": 7054.2, "taker_buy_quote": 604.54494}, {"ts": 1770211740000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 7470.5, "quote_volume": 640.085, "trades": 3, "taker_buy_volume": 6102.0, "taker_buy_quote": 522.9414}, {"ts": 1770211800000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 63346.8, "quote_volume": 5424.54389, "trades": 32, "taker_buy_volume": 33622.0, "taker_buy_quote": 2880.10101}, {"ts": 1770211860000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 100685.8, "quote_volume": 8628.77306, "trades": 10, "taker_buy_volume": 99945.2, "taker_buy_quote": 8565.30364}, {"ts": 1770211920000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 77741.7, "quote_volume": 6661.54763, "trades": 35, "taker_buy_volume": 57466.2, "taker_buy_quote": 4924.85334}, {"ts": 1770211980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 40073.6, "quote_volume": 3430.30016, "trades": 25, "taker_buy_volume": 1085.4, "taker_buy_quote": 92.91024}, {"ts": 1770212040000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 71358.2, "quote_volume": 6107.59423, "trades": 71, "taker_buy_volume": 45223.9, "taker_buy_quote": 3871.13816}, {"ts": 1770212100000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 146899.7, "quote_volume": 12546.41142, "trades": 84, "taker_buy_volume": 59742.6, "taker_buy_quote": 5102.10804}, {"ts": 1770212160000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 34981.0, "quote_volume": 2990.56988, "trades": 42, "taker_buy_volume": 27152.9, "taker_buy_quote": 2321.56662}, {"ts": 1770212220000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 43245.7, "quote_volume": 3693.48859, "trades": 35, "taker_buy_volume": 12664.8, "taker_buy_quote": 1081.87973}, {"ts": 1770212280000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 68729.2, "quote_volume": 5869.13739, "trades": 24, "taker_buy_volume": 24037.0, "taker_buy_quote": 2052.7598}, {"ts": 1770212340000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 663.2, "quote_volume": 56.57096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212400000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 25599.9, "quote_volume": 2185.54302, "trades": 30, "taker_buy_volume": 3717.7, "taker_buy_quote": 317.49158}, {"ts": 1770212460000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 82435.1, "quote_volume": 7040.88244, "trades": 23, "taker_buy_volume": 18892.6, "taker_buy_quote": 1614.35294}, {"ts": 1770212520000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 8594.1, "quote_volume": 733.70995, "trades": 11, "taker_buy_volume": 1219.1, "taker_buy_quote": 104.11114}, {"ts": 1770212580000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 32242.6, "quote_volume": 2752.67494, "trades": 21, "taker_buy_volume": 1855.1, "taker_buy_quote": 158.42554}, {"ts": 1770212640000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 25063.1, "quote_volume": 2138.92523, "trades": 27, "taker_buy_volume": 9578.2, "taker_buy_quote": 817.97828}, {"ts": 1770212700000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 100594.9, "quote_volume": 8576.34869, "trades": 62, "taker_buy_volume": 9696.2, "taker_buy_quote": 827.61023}, {"ts": 1770212760000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 5440.4, "quote_volume": 464.52139, "trades": 13, "taker_buy_volume": 1872.4, "taker_buy_quote": 159.89018}, {"ts": 1770212820000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 92950.8, "quote_volume": 7935.03553, "trades": 58, "taker_buy_volume": 11250.8, "taker_buy_quote": 960.27688}, {"ts": 1770212880000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 264926.5, "quote_volume": 22537.84175, "trades": 169, "taker_buy_volume": 33492.1, "taker_buy_quote": 2848.78932}, {"ts": 1770212940000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 22177.6, "quote_volume": 1885.12728, "trades": 24, "taker_buy_volume": 5657.0, "taker_buy_quote": 480.87628}, {"ts": 1770213000000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 229649.3, "quote_volume": 19534.72333, "trades": 69, "taker_buy_volume": 90122.8, "taker_buy_quote": 7664.78063}, {"ts": 1770213060000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 62762.2, "quote_volume": 5339.80856, "trades": 41, "taker_buy_volume": 10327.2, "taker_buy_quote": 878.84472}, {"ts": 1770213120000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 86452.0, "quote_volume": 7363.93149, "trades": 174, "taker_buy_volume": 63622.7, "taker_buy_quote": 5420.4054}, {"ts": 1770213180000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 128202.0, "quote_volume": 10909.75029, "trades": 53, "taker_buy_volume": 40100.9, "taker_buy_quote": 3412.58659}, {"ts": 1770213240000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 42720.2, "quote_volume": 3635.30485, "trades": 35, "taker_buy_volume": 40456.6, "taker_buy_quote": 3442.85666}, {"ts": 1770213300000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 36434.7, "quote_volume": 3100.65997, "trades": 21, "taker_buy_volume": 19723.7, "taker_buy_quote": 1678.55387}, {"ts": 1770213360000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 7590.1, "quote_volume": 645.68922, "trades": 7, "taker_buy_volume": 5307.2, "taker_buy_quote": 451.64272}, {"ts": 1770213420000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 10727.2, "quote_volume": 911.82375, "trades": 35, "taker_buy_volume": 117.5, "taker_buy_quote": 9.99925}, {"ts": 1770213480000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 211049.3, "quote_volume": 17897.08316, "trades": 91, "taker_buy_volume": 15477.4, "taker_buy_quote": 1312.51003}, {"ts": 1770213540000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 6399.4, "quote_volume": 542.5823, "trades": 12, "taker_buy_volume": 5531.2, "taker_buy_quote": 469.04576}, {"ts": 1770213600000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 326541.5, "quote_volume": 27630.77385, "trades": 62, "taker_buy_volume": 1917.9, "taker_buy_quote": 162.45792}, {"ts": 1770213660000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 132146.8, "quote_volume": 11198.99798, "trades": 34, "taker_buy_volume": 129210.4, "taker_buy_quote": 10950.00995}, {"ts": 1770213720000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 81190.7, "quote_volume": 6882.7336, "trades": 49, "taker_buy_volume": 24640.5, "taker_buy_quote": 2089.54383}, {"ts": 1770213780000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 23991.0, "quote_volume": 2037.0435, "trades": 18, "taker_buy_volume": 15644.5, "taker_buy_quote": 1328.4922}, {"ts": 1770213840000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 5419.6, "quote_volume": 459.58208, "trades": 15, "taker_buy_volume": 422.9, "taker_buy_quote": 35.86192}, {"ts": 1770213900000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 151606.5, "quote_volume": 12886.89142, "trades": 80, "taker_buy_volume": 103022.1, "taker_buy_quote": 8753.1216}, {"ts": 1770213960000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 25965.6, "quote_volume": 2209.84793, "trades": 12, "taker_buy_volume": 1940.3, "taker_buy_quote": 165.2949}, {"ts": 1770214020000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 57477.3, "quote_volume": 4890.8296, "trades": 26, "taker_buy_volume": 12353.1, "taker_buy_quote": 1051.24881}, {"ts": 1770214080000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 115934.9, "quote_volume": 9862.02708, "trades": 45, "taker_buy_volume": 54147.2, "taker_buy_quote": 4604.97864}, {"ts": 1770214140000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 167235.5, "quote_volume": 14175.59322, "trades": 81, "taker_buy_volume": 87665.7, "taker_buy_quote": 7427.62628}, {"ts": 1770214200000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 10400.1, "quote_volume": 880.88847, "trades": 19, "taker_buy_volume": 2206.5, "taker_buy_quote": 186.89055}, {"ts": 1770214260000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1976.2, "quote_volume": 167.4886, "trades": 13, "taker_buy_volume": 1357.3, "taker_buy_quote": 115.06777}, {"ts": 1770214320000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 313464.9, "quote_volume": 26656.758, "trades": 68, "taker_buy_volume": 306418.6, "taker_buy_quote": 26057.89221}, {"ts": 1770214380000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 76434.1, "quote_volume": 6504.23878, "trades": 36, "taker_buy_volume": 23467.1, "taker_buy_quote": 1997.05021}, {"ts": 1770214440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1949.4, "quote_volume": 165.699, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 113449.3, "quote_volume": 9643.1905, "trades": 34, "taker_buy_volume": 26135.2, "taker_buy_quote": 2221.492}, {"ts": 1770214560000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 1072.2, "quote_volume": 91.06719, "trades": 7, "taker_buy_volume": 186.9, "taker_buy_quote": 15.8865}, {"ts": 1770214620000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 22288.8, "quote_volume": 1892.2315, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214680000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 59470.8, "quote_volume": 5054.94512, "trades": 45, "taker_buy_volume": 11171.8, "taker_buy_quote": 949.98123}, {"ts": 1770214740000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 39921.9, "quote_volume": 3397.35369, "trades": 20, "taker_buy_volume": 373.2, "taker_buy_quote": 31.75932}, {"ts": 1770214800000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 10217.2, "quote_volume": 868.87356, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214860000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 83232.7, "quote_volume": 7075.6052, "trades": 49, "taker_buy_volume": 7177.9, "taker_buy_quote": 610.7306}, {"ts": 1770214920000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 78298.1, "quote_volume": 6647.43411, "trades": 65, "taker_buy_volume": 45508.3, "taker_buy_quote": 3863.65467}, {"ts": 1770214980000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 4459.0, "quote_volume": 378.4727, "trades": 15, "taker_buy_volume": 1338.5, "taker_buy_quote": 113.65472}, {"ts": 1770215040000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 29939.5, "quote_volume": 2541.37983, "trades": 23, "taker_buy_volume": 26897.0, "taker_buy_quote": 2283.45353}, {"ts": 1770215100000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 3430.8, "quote_volume": 290.85876, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 228.96}, {"ts": 1770215160000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 95263.1, "quote_volume": 8077.79583, "trades": 34, "taker_buy_volume": 82876.8, "taker_buy_quote": 7027.95264}, {"ts": 1770215220000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 543.3, "quote_volume": 46.07184, "trades": 4, "taker_buy_volume": 187.2, "taker_buy_quote": 15.87456}, {"ts": 1770215280000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 793.6, "quote_volume": 67.29728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215340000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 31706.8, "quote_volume": 2688.84154, "trades": 13, "taker_buy_volume": 1049.0, "taker_buy_quote": 89.0601}, {"ts": 1770215400000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 111046.6, "quote_volume": 9422.46056, "trades": 77, "taker_buy_volume": 36824.5, "taker_buy_quote": 3125.92557}, {"ts": 1770215460000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 377054.3, "quote_volume": 31847.27943, "trades": 252, "taker_buy_volume": 126129.7, "taker_buy_quote": 10654.70411}, {"ts": 1770215520000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 169462.1, "quote_volume": 14289.23936, "trades": 143, "taker_buy_volume": 71294.4, "taker_buy_quote": 6014.85266}, {"ts": 1770215580000, "open": 0.0843, "high": 0.0845, "low": 0.084, "close": 0.0841, "volume": 451981.4, "quote_volume": 38093.36226, "trades": 157, "taker_buy_volume": 137525.8, "taker_buy_quote": 11587.70338}, {"ts": 1770215640000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 326524.2, "quote_volume": 27440.88001, "trades": 191, "taker_buy_volume": 226518.3, "taker_buy_quote": 19033.59326}, {"ts": 1770215700000, "open": 0.084, "high": 0.0848, "low": 0.084, "close": 0.0848, "volume": 546299.5, "quote_volume": 46049.91205, "trades": 235, "taker_buy_volume": 430195.5, "taker_buy_quote": 36248.70479}, {"ts": 1770215760000, "open": 0.0847, "high": 0.0863, "low": 0.0847, "close": 0.0854, "volume": 3679718.8, "quote_volume": 314839.74497, "trades": 1080, "taker_buy_volume": 2921015.6, "taker_buy_quote": 250104.78756}, {"ts": 1770215820000, "open": 0.0854, "high": 0.0856, "low": 0.0849, "close": 0.085, "volume": 657153.3, "quote_volume": 56078.79954, "trades": 271, "taker_buy_volume": 108346.3, "taker_buy_quote": 9246.04705}, {"ts": 1770215880000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 375877.8, "quote_volume": 31962.569, "trades": 120, "taker_buy_volume": 181167.0, "taker_buy_quote": 15401.31725}, {"ts": 1770215940000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 89599.4, "quote_volume": 7627.72446, "trades": 94, "taker_buy_volume": 39601.4, "taker_buy_quote": 3370.88823}, {"ts": 1770216000000, "open": 0.0851, "high": 0.0854, "low": 0.0848, "close": 0.0849, "volume": 266923.1, "quote_volume": 22681.36812, "trades": 157, "taker_buy_volume": 113682.6, "taker_buy_quote": 9660.03917}, {"ts": 1770216060000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 237980.4, "quote_volume": 20212.42261, "trades": 148, "taker_buy_volume": 60431.9, "taker_buy_quote": 5131.57063}, {"ts": 1770216120000, "open": 0.0849, "high": 0.0854, "low": 0.0849, "close": 0.0854, "volume": 77579.0, "quote_volume": 6597.3596, "trades": 88, "taker_buy_volume": 38091.6, "taker_buy_quote": 3242.04228}, {"ts": 1770216180000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 169964.1, "quote_volume": 14517.23898, "trades": 123, "taker_buy_volume": 99522.0, "taker_buy_quote": 8505.72709}, {"ts": 1770216240000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 162028.3, "quote_volume": 13788.61174, "trades": 54, "taker_buy_volume": 34751.7, "taker_buy_quote": 2957.45967}, {"ts": 1770216300000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 53775.3, "quote_volume": 4571.22671, "trades": 70, "taker_buy_volume": 3729.2, "taker_buy_quote": 317.05538}, {"ts": 1770216360000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 74610.2, "quote_volume": 6346.32508, "trades": 64, "taker_buy_volume": 35929.1, "taker_buy_quote": 3054.73374}, {"ts": 1770216420000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 72251.8, "quote_volume": 6151.7628, "trades": 66, "taker_buy_volume": 59954.8, "taker_buy_quote": 5103.74926}, {"ts": 1770216480000, "open": 0.0852, "high": 0.0856, "low": 0.0852, "close": 0.0855, "volume": 56937.2, "quote_volume": 4865.98147, "trades": 100, "taker_buy_volume": 31767.9, "taker_buy_quote": 2715.30276}, {"ts": 1770216540000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 109545.7, "quote_volume": 9378.76092, "trades": 64, "taker_buy_volume": 67499.9, "taker_buy_quote": 5779.64044}, {"ts": 1770216600000, "open": 0.0855, "high": 0.0855, "low": 0.0851, "close": 0.0851, "volume": 199357.6, "quote_volume": 16999.39131, "trades": 102, "taker_buy_volume": 34732.0, "taker_buy_quote": 2960.29756}, {"ts": 1770216660000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 93234.6, "quote_volume": 7928.67922, "trades": 62, "taker_buy_volume": 18383.3, "taker_buy_quote": 1562.5805}, {"ts": 1770216720000, "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 124806.3, "quote_volume": 10603.15, "trades": 153, "taker_buy_volume": 20261.3, "taker_buy_quote": 1721.69302}, {"ts": 1770216780000, "open": 0.0848, "high": 0.0848, "low": 0.084, "close": 0.0845, "volume": 2222915.6, "quote_volume": 187607.78925, "trades": 400, "taker_buy_volume": 135075.6, "taker_buy_quote": 11413.2149}, {"ts": 1770216840000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0848, "volume": 216924.8, "quote_volume": 18361.83368, "trades": 151, "taker_buy_volume": 183140.2, "taker_buy_quote": 15501.6173}, {"ts": 1770216900000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 54562.7, "quote_volume": 4640.13073, "trades": 74, "taker_buy_volume": 25972.0, "taker_buy_quote": 2208.83232}, {"ts": 1770216960000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 25642.1, "quote_volume": 2174.00332, "trades": 46, "taker_buy_volume": 7648.2, "taker_buy_quote": 649.2406}, {"ts": 1770217020000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0845, "volume": 243398.5, "quote_volume": 20554.50824, "trades": 114, "taker_buy_volume": 48552.3, "taker_buy_quote": 4102.8103}, {"ts": 1770217080000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 274302.9, "quote_volume": 23120.87516, "trades": 172, "taker_buy_volume": 88803.9, "taker_buy_quote": 7484.26288}, {"ts": 1770217140000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 182103.2, "quote_volume": 15321.66916, "trades": 107, "taker_buy_volume": 88395.2, "taker_buy_quote": 7436.99396}, {"ts": 1770217200000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 82553.7, "quote_volume": 6950.02428, "trades": 169, "taker_buy_volume": 40607.3, "taker_buy_quote": 3418.80304}, {"ts": 1770217260000, "open": 0.0842, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 173889.2, "quote_volume": 14626.82004, "trades": 129, "taker_buy_volume": 85631.1, "taker_buy_quote": 7207.17034}, {"ts": 1770217320000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 445054.0, "quote_volume": 37338.6789, "trades": 208, "taker_buy_volume": 94515.8, "taker_buy_quote": 7928.78315}, {"ts": 1770217380000, "open": 0.084, "high": 0.0847, "low": 0.0838, "close": 0.0846, "volume": 593482.2, "quote_volume": 50087.7688, "trades": 369, "taker_buy_volume": 315667.8, "taker_buy_quote": 26642.21921}, {"ts": 1770217440000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 70620.2, "quote_volume": 5968.66902, "trades": 118, "taker_buy_volume": 29145.7, "taker_buy_quote": 2463.79038}, {"ts": 1770217500000, "open": 0.0845, "high": 0.0848, "low": 0.0844, "close": 0.0845, "volume": 175670.0, "quote_volume": 14881.52047, "trades": 131, "taker_buy_volume": 118776.0, "taker_buy_quote": 10064.11399}, {"ts": 1770217560000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 120010.3, "quote_volume": 10118.25819, "trades": 115, "taker_buy_volume": 24108.3, "taker_buy_quote": 2033.34451}, {"ts": 1770217620000, "open": 0.0843, "high": 0.0849, "low": 0.0843, "close": 0.0848, "volume": 91263.1, "quote_volume": 7727.29784, "trades": 134, "taker_buy_volume": 55071.7, "taker_buy_quote": 4667.98697}, {"ts": 1770217680000, "open": 0.0849, "high": 0.0852, "low": 0.0848, "close": 0.0848, "volume": 182393.9, "quote_volume": 15501.6667, "trades": 137, "taker_buy_volume": 95197.3, "taker_buy_quote": 8093.74363}, {"ts": 1770217740000, "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.0851, "volume": 275668.6, "quote_volume": 23468.60846, "trades": 160, "taker_buy_volume": 191044.8, "taker_buy_quote": 16262.74603}, {"ts": 1770217800000, "open": 0.0852, "high": 0.0852, "low": 0.0848, "close": 0.0849, "volume": 168579.2, "quote_volume": 14319.03636, "trades": 123, "taker_buy_volume": 79806.3, "taker_buy_quote": 6780.78139}, {"ts": 1770217860000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 84273.3, "quote_volume": 7167.9452, "trades": 79, "taker_buy_volume": 48941.0, "taker_buy_quote": 4163.67925}, {"ts": 1770217920000, "open": 0.0851, "high": 0.0853, "low": 0.0849, "close": 0.0849, "volume": 79200.5, "quote_volume": 6748.26415, "trades": 87, "taker_buy_volume": 20201.5, "taker_buy_quote": 1721.54133}, {"ts": 1770217980000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 96083.6, "quote_volume": 8165.31598, "trades": 71, "taker_buy_volume": 42464.8, "taker_buy_quote": 3606.11248}, {"ts": 1770218040000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 77168.8, "quote_volume": 6560.70143, "trades": 57, "taker_buy_volume": 14676.9, "taker_buy_quote": 1247.08178}, {"ts": 1770218100000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 106356.9, "quote_volume": 9044.96753, "trades": 111, "taker_buy_volume": 65863.2, "taker_buy_quote": 5600.83894}, {"ts": 1770218160000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 91289.3, "quote_volume": 7746.41116, "trades": 104, "taker_buy_volume": 54560.9, "taker_buy_quote": 4628.59864}, {"ts": 1770218220000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 17908.5, "quote_volume": 1520.30966, "trades": 54, "taker_buy_volume": 13568.0, "taker_buy_quote": 1152.142}, {"ts": 1770218280000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0846, "volume": 172747.0, "quote_volume": 14639.8258, "trades": 65, "taker_buy_volume": 72626.9, "taker_buy_quote": 6157.05306}, {"ts": 1770218340000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 187077.4, "quote_volume": 15826.72187, "trades": 107, "taker_buy_volume": 109974.0, "taker_buy_quote": 9303.8004}, {"ts": 1770218400000, "open": 0.0846, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 294832.9, "quote_volume": 24978.36916, "trades": 135, "taker_buy_volume": 140701.1, "taker_buy_quote": 11917.7733}, {"ts": 1770218460000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 41963.6, "quote_volume": 3560.94119, "trades": 71, "taker_buy_volume": 16620.4, "taker_buy_quote": 1410.93329}, {"ts": 1770218520000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 34556.6, "quote_volume": 2932.40283, "trades": 58, "taker_buy_volume": 5135.7, "taker_buy_quote": 435.66539}, {"ts": 1770218580000, "open": 0.0846, "high": 0.0852, "low": 0.0846, "close": 0.0852, "volume": 84755.3, "quote_volume": 7197.40008, "trades": 127, "taker_buy_volume": 46519.0, "taker_buy_quote": 3950.49875}, {"ts": 1770218640000, "open": 0.0852, "high": 0.0854, "low": 0.0851, "close": 0.0852, "volume": 86978.9, "quote_volume": 7411.35125, "trades": 99, "taker_buy_volume": 64768.2, "taker_buy_quote": 5519.27633}, {"ts": 1770218700000, "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 43383.4, "quote_volume": 3694.81503, "trades": 72, "taker_buy_volume": 11831.9, "taker_buy_quote": 1007.99972}, {"ts": 1770218760000, "open": 0.0852, "high": 0.0853, "low": 0.0848, "close": 0.0848, "volume": 107407.8, "quote_volume": 9130.51781, "trades": 120, "taker_buy_volume": 45522.3, "taker_buy_quote": 3873.14243}, {"ts": 1770218820000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 48382.0, "quote_volume": 4101.38767, "trades": 38, "taker_buy_volume": 3887.5, "taker_buy_quote": 329.57}, {"ts": 1770218880000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 82654.2, "quote_volume": 6993.0407, "trades": 73, "taker_buy_volume": 31863.4, "taker_buy_quote": 2696.16097}, {"ts": 1770218940000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 33228.7, "quote_volume": 2817.55499, "trades": 48, "taker_buy_volume": 3090.3, "taker_buy_quote": 262.03867}, {"ts": 1770219000000, "open": 0.0848, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 14625.8, "quote_volume": 1240.31655, "trades": 67, "taker_buy_volume": 7974.4, "taker_buy_quote": 676.68165}, {"ts": 1770219060000, "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 34863.8, "quote_volume": 2952.52468, "trades": 69, "taker_buy_volume": 13188.6, "taker_buy_quote": 1116.93894}, {"ts": 1770219120000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 13466.9, "quote_volume": 1140.02839, "trades": 28, "taker_buy_volume": 3171.9, "taker_buy_quote": 268.41351}, {"ts": 1770219180000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 113383.6, "quote_volume": 9567.40348, "trades": 122, "taker_buy_volume": 43358.9, "taker_buy_quote": 3657.89581}, {"ts": 1770219240000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 97015.5, "quote_volume": 8154.79793, "trades": 103, "taker_buy_volume": 47283.5, "taker_buy_quote": 3975.03023}, {"ts": 1770219300000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 140249.0, "quote_volume": 11747.03616, "trades": 130, "taker_buy_volume": 31899.3, "taker_buy_quote": 2671.73574}, {"ts": 1770219360000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 413377.7, "quote_volume": 34537.15119, "trades": 178, "taker_buy_volume": 175107.6, "taker_buy_quote": 14637.25646}, {"ts": 1770219420000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 17135.7, "quote_volume": 1433.70305, "trades": 46, "taker_buy_volume": 4842.8, "taker_buy_quote": 405.30798}, {"ts": 1770219480000, "open": 0.0836, "high": 0.0841, "low": 0.0835, "close": 0.084, "volume": 492010.5, "quote_volume": 41246.15944, "trades": 260, "taker_buy_volume": 289786.1, "taker_buy_quote": 24291.52075}, {"ts": 1770219540000, "open": 0.084, "high": 0.0844, "low": 0.0839, "close": 0.0839, "volume": 210926.7, "quote_volume": 17777.36511, "trades": 156, "taker_buy_volume": 111840.5, "taker_buy_quote": 9430.19716}, {"ts": 1770219600000, "open": 0.084, "high": 0.0843, "low": 0.0838, "close": 0.0843, "volume": 67911.1, "quote_volume": 5707.09263, "trades": 79, "taker_buy_volume": 23408.6, "taker_buy_quote": 1968.95397}, {"ts": 1770219660000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0843, "volume": 282105.4, "quote_volume": 23824.75211, "trades": 161, "taker_buy_volume": 112700.8, "taker_buy_quote": 9519.7096}, {"ts": 1770219720000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 16637.5, "quote_volume": 1403.7639, "trades": 33, "taker_buy_volume": 7826.6, "taker_buy_quote": 660.5537}, {"ts": 1770219780000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 86204.3, "quote_volume": 7255.56366, "trades": 66, "taker_buy_volume": 26978.7, "taker_buy_quote": 2270.26042}, {"ts": 1770219840000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 62116.4, "quote_volume": 5230.26744, "trades": 45, "taker_buy_volume": 18252.6, "taker_buy_quote": 1536.97366}, {"ts": 1770219900000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 43923.5, "quote_volume": 3697.74961, "trades": 32, "taker_buy_volume": 34415.1, "taker_buy_quote": 2897.75142}, {"ts": 1770219960000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 114788.3, "quote_volume": 9635.3196, "trades": 79, "taker_buy_volume": 57009.3, "taker_buy_quote": 4785.51543}, {"ts": 1770220020000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 63192.3, "quote_volume": 5312.58259, "trades": 65, "taker_buy_volume": 9036.2, "taker_buy_quote": 758.78804}, {"ts": 1770220080000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 34847.6, "quote_volume": 2923.71364, "trades": 36, "taker_buy_volume": 8852.4, "taker_buy_quote": 742.71636}, {"ts": 1770220140000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 52216.2, "quote_volume": 4376.69302, "trades": 57, "taker_buy_volume": 12801.0, "taker_buy_quote": 1072.92913}, {"ts": 1770220200000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 43160.2, "quote_volume": 3625.93368, "trades": 100, "taker_buy_volume": 7114.5, "taker_buy_quote": 597.29377}, {"ts": 1770220260000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 3864.6, "quote_volume": 323.81606, "trades": 25, "taker_buy_volume": 379.2, "taker_buy_quote": 31.81488}, {"ts": 1770220320000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 42403.1, "quote_volume": 3553.37978, "trades": 105, "taker_buy_volume": 17028.6, "taker_buy_quote": 1426.99668}, {"ts": 1770220380000, "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 23521.2, "quote_volume": 1973.80147, "trades": 43, "taker_buy_volume": 6738.4, "taker_buy_quote": 565.59675}, {"ts": 1770220440000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 86411.3, "quote_volume": 7234.26986, "trades": 113, "taker_buy_volume": 19547.1, "taker_buy_quote": 1637.17419}, {"ts": 1770220500000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 39883.6, "quote_volume": 3356.33528, "trades": 48, "taker_buy_volume": 29484.6, "taker_buy_quote": 2480.73948}, {"ts": 1770220560000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 56830.3, "quote_volume": 4779.32707, "trades": 29, "taker_buy_volume": 36183.9, "taker_buy_quote": 3043.10252}, {"ts": 1770220620000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 66845.5, "quote_volume": 5613.01667, "trades": 38, "taker_buy_volume": 41463.9, "taker_buy_quote": 3482.85864}, {"ts": 1770220680000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 100075.2, "quote_volume": 8425.48469, "trades": 56, "taker_buy_volume": 5834.7, "taker_buy_quote": 490.92803}, {"ts": 1770220740000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 14963.1, "quote_volume": 1259.39023, "trades": 39, "taker_buy_volume": 3979.2, "taker_buy_quote": 334.81655}, {"ts": 1770220800000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 86822.6, "quote_volume": 7308.51936, "trades": 101, "taker_buy_volume": 46408.8, "taker_buy_quote": 3906.94988}, {"ts": 1770220860000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 98825.5, "quote_volume": 8311.45374, "trades": 125, "taker_buy_volume": 65467.5, "taker_buy_quote": 5506.04594}, {"ts": 1770220920000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 43437.4, "quote_volume": 3653.65389, "trades": 42, "taker_buy_volume": 32150.5, "taker_buy_quote": 2704.497}, {"ts": 1770220980000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 76518.0, "quote_volume": 6441.38251, "trades": 39, "taker_buy_volume": 58102.1, "taker_buy_quote": 4891.72522}, {"ts": 1770221040000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 32209.8, "quote_volume": 2709.32285, "trades": 43, "taker_buy_volume": 28687.5, "taker_buy_quote": 2413.01539}, {"ts": 1770221100000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 208628.6, "quote_volume": 17534.07197, "trades": 39, "taker_buy_volume": 2435.0, "taker_buy_quote": 205.027}, {"ts": 1770221160000, "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 92293.3, "quote_volume": 7771.092, "trades": 124, "taker_buy_volume": 71203.0, "taker_buy_quote": 5993.29365}, {"ts": 1770221220000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 150956.0, "quote_volume": 12708.19538, "trades": 76, "taker_buy_volume": 80359.5, "taker_buy_quote": 6766.36129}, {"ts": 1770221280000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 23172.1, "quote_volume": 1951.07192, "trades": 26, "taker_buy_volume": 11440.6, "taker_buy_quote": 963.27962}, {"ts": 1770221340000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 68490.5, "quote_volume": 5760.13992, "trades": 59, "taker_buy_volume": 14259.9, "taker_buy_quote": 1199.31646}, {"ts": 1770221400000, "open": 0.0841, "high": 0.0842, "low": 0.0838, "close": 0.0839, "volume": 418800.7, "quote_volume": 35138.99183, "trades": 183, "taker_buy_volume": 75237.6, "taker_buy_quote": 6311.14095}, {"ts": 1770221460000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 290551.9, "quote_volume": 24432.47498, "trades": 120, "taker_buy_volume": 181951.9, "taker_buy_quote": 15296.35874}, {"ts": 1770221520000, "open": 0.0842, "high": 0.0847, "low": 0.084, "close": 0.0846, "volume": 294447.2, "quote_volume": 24839.99001, "trades": 249, "taker_buy_volume": 163720.4, "taker_buy_quote": 13811.07909}, {"ts": 1770221580000, "open": 0.0847, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 348200.8, "quote_volume": 29431.29902, "trades": 163, "taker_buy_volume": 82834.4, "taker_buy_quote": 6995.24255}, {"ts": 1770221640000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 67863.1, "quote_volume": 5723.42706, "trades": 73, "taker_buy_volume": 35023.3, "taker_buy_quote": 2954.73569}, {"ts": 1770221700000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 33867.8, "quote_volume": 2855.01886, "trades": 28, "taker_buy_volume": 25080.3, "taker_buy_quote": 2114.31731}, {"ts": 1770221760000, "open": 0.0843, "high": 0.0843, "low": 0.0839, "close": 0.084, "volume": 388350.9, "quote_volume": 32607.64082, "trades": 176, "taker_buy_volume": 79121.1, "taker_buy_quote": 6647.38508}, {"ts": 1770221820000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 453952.1, "quote_volume": 38087.45882, "trades": 162, "taker_buy_volume": 198726.3, "taker_buy_quote": 16675.31754}, {"ts": 1770221880000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 233107.0, "quote_volume": 19527.21055, "trades": 121, "taker_buy_volume": 73064.2, "taker_buy_quote": 6120.7341}, {"ts": 1770221940000, "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 231884.3, "quote_volume": 19452.57568, "trades": 98, "taker_buy_volume": 53401.3, "taker_buy_quote": 4482.73472}, {"ts": 1770222000000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 78916.6, "quote_volume": 6624.26047, "trades": 108, "taker_buy_volume": 58001.6, "taker_buy_quote": 4868.68001}, {"ts": 1770222060000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 174825.2, "quote_volume": 14627.07368, "trades": 113, "taker_buy_volume": 62377.5, "taker_buy_quote": 5214.83772}, {"ts": 1770222120000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 71224.2, "quote_volume": 5950.02377, "trades": 74, "taker_buy_volume": 22223.6, "taker_buy_quote": 1857.87391}, {"ts": 1770222180000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.084, "volume": 289780.9, "quote_volume": 24319.10503, "trades": 154, "taker_buy_volume": 237458.2, "taker_buy_quote": 19931.24521}, {"ts": 1770222240000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 27866.2, "quote_volume": 2342.72071, "trades": 54, "taker_buy_volume": 14504.1, "taker_buy_quote": 1219.07557}, {"ts": 1770222300000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0837, "volume": 106675.9, "quote_volume": 8942.04949, "trades": 94, "taker_buy_volume": 7920.0, "taker_buy_quote": 664.53489}, {"ts": 1770222360000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 38926.9, "quote_volume": 3261.46269, "trades": 37, "taker_buy_volume": 18551.2, "taker_buy_quote": 1554.82725}, {"ts": 1770222420000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 84851.1, "quote_volume": 7132.33088, "trades": 69, "taker_buy_volume": 73677.4, "taker_buy_quote": 6191.57761}, {"ts": 1770222480000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 120133.8, "quote_volume": 10104.43838, "trades": 117, "taker_buy_volume": 75549.6, "taker_buy_quote": 6355.55059}, {"ts": 1770222540000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 64291.8, "quote_volume": 5413.01752, "trades": 39, "taker_buy_volume": 53706.8, "taker_buy_quote": 4521.93963}, {"ts": 1770222600000, "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 25712.1, "quote_volume": 2160.03993, "trades": 63, "taker_buy_volume": 6109.4, "taker_buy_quote": 513.68042}, {"ts": 1770222660000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 79060.9, "quote_volume": 6624.37094, "trades": 48, "taker_buy_volume": 15486.0, "taker_buy_quote": 1297.08716}, {"ts": 1770222720000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 62297.9, "quote_volume": 5211.77099, "trades": 92, "taker_buy_volume": 24934.5, "taker_buy_quote": 2086.26085}, {"ts": 1770222780000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 73872.6, "quote_volume": 6163.91857, "trades": 54, "taker_buy_volume": 13888.0, "taker_buy_quote": 1159.39581}, {"ts": 1770222840000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 64931.8, "quote_volume": 5415.31212, "trades": 86, "taker_buy_volume": 14371.9, "taker_buy_quote": 1198.61646}, {"ts": 1770222900000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 7286.2, "quote_volume": 607.59263, "trades": 21, "taker_buy_volume": 2242.2, "taker_buy_quote": 186.99948}, {"ts": 1770222960000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 113017.7, "quote_volume": 9414.11372, "trades": 82, "taker_buy_volume": 12750.9, "taker_buy_quote": 1062.14997}, {"ts": 1770223020000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 163103.0, "quote_volume": 13573.87935, "trades": 119, "taker_buy_volume": 86566.7, "taker_buy_quote": 7208.01584}, {"ts": 1770223080000, "open": 0.0833, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 314302.5, "quote_volume": 26180.49659, "trades": 121, "taker_buy_volume": 283249.4, "taker_buy_quote": 23594.09833}, {"ts": 1770223140000, "open": 0.0831, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 110350.3, "quote_volume": 9173.91102, "trades": 83, "taker_buy_volume": 35718.7, "taker_buy_quote": 2969.66351}, {"ts": 1770223200000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 53575.8, "quote_volume": 4452.05325, "trades": 56, "taker_buy_volume": 41911.5, "taker_buy_quote": 3482.84565}, {"ts": 1770223260000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 227994.5, "quote_volume": 18958.12985, "trades": 132, "taker_buy_volume": 154752.3, "taker_buy_quote": 12869.33568}, {"ts": 1770223320000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 40342.2, "quote_volume": 3352.2977, "trades": 24, "taker_buy_volume": 37634.3, "taker_buy_quote": 3127.41033}, {"ts": 1770223380000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 98509.9, "quote_volume": 8189.7994, "trades": 34, "taker_buy_volume": 39569.2, "taker_buy_quote": 3289.92844}, {"ts": 1770223440000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 119351.1, "quote_volume": 9915.70483, "trades": 60, "taker_buy_volume": 78169.4, "taker_buy_quote": 6495.87714}, {"ts": 1770223500000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 129412.1, "quote_volume": 10748.69031, "trades": 57, "taker_buy_volume": 80437.6, "taker_buy_quote": 6683.4896}, {"ts": 1770223560000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 58090.5, "quote_volume": 4830.73166, "trades": 82, "taker_buy_volume": 45173.7, "taker_buy_quote": 3757.12199}, {"ts": 1770223620000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 106231.6, "quote_volume": 8827.18098, "trades": 29, "taker_buy_volume": 31146.6, "taker_buy_quote": 2588.28246}, {"ts": 1770223680000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 80141.4, "quote_volume": 6656.41106, "trades": 84, "taker_buy_volume": 16701.9, "taker_buy_quote": 1387.00214}, {"ts": 1770223740000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 62209.9, "quote_volume": 5164.18377, "trades": 68, "taker_buy_volume": 36500.2, "taker_buy_quote": 3030.10139}, {"ts": 1770223800000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 186387.0, "quote_volume": 15526.39483, "trades": 109, "taker_buy_volume": 151221.9, "taker_buy_quote": 12596.86385}, {"ts": 1770223860000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 74433.8, "quote_volume": 6198.30395, "trades": 92, "taker_buy_volume": 46883.6, "taker_buy_quote": 3903.60499}, {"ts": 1770223920000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 82567.6, "quote_volume": 6894.87339, "trades": 102, "taker_buy_volume": 25201.4, "taker_buy_quote": 2108.13761}, {"ts": 1770223980000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 46118.0, "quote_volume": 3862.55953, "trades": 79, "taker_buy_volume": 27903.8, "taker_buy_quote": 2337.17495}, {"ts": 1770224040000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 104910.5, "quote_volume": 8774.16912, "trades": 107, "taker_buy_volume": 11721.4, "taker_buy_quote": 980.63907}, {"ts": 1770224100000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 89090.2, "quote_volume": 7476.61437, "trades": 127, "taker_buy_volume": 60829.7, "taker_buy_quote": 5107.16633}, {"ts": 1770224160000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 57805.8, "quote_volume": 4847.15155, "trades": 102, "taker_buy_volume": 29603.7, "taker_buy_quote": 2482.91937}, {"ts": 1770224220000, "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0839, "volume": 242426.7, "quote_volume": 20338.02573, "trades": 112, "taker_buy_volume": 136035.7, "taker_buy_quote": 11414.18373}, {"ts": 1770224280000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 100354.0, "quote_volume": 8416.58214, "trades": 78, "taker_buy_volume": 26925.9, "taker_buy_quote": 2258.36396}, {"ts": 1770224340000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 38625.6, "quote_volume": 3237.8621, "trades": 59, "taker_buy_volume": 21162.2, "taker_buy_quote": 1774.51795}, {"ts": 1770224400000, "open": 0.0837, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 211805.0, "quote_volume": 17731.08511, "trades": 120, "taker_buy_volume": 99122.5, "taker_buy_quote": 8296.00037}, {"ts": 1770224460000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0836, "volume": 129368.3, "quote_volume": 10844.94891, "trades": 117, "taker_buy_volume": 78640.6, "taker_buy_quote": 6597.03672}, {"ts": 1770224520000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 33956.8, "quote_volume": 2835.73562, "trades": 61, "taker_buy_volume": 4591.4, "taker_buy_quote": 383.41994}, {"ts": 1770224580000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 40982.2, "quote_volume": 3424.57701, "trades": 54, "taker_buy_volume": 15825.2, "taker_buy_quote": 1322.92561}, {"ts": 1770224640000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 7476.6, "quote_volume": 624.56467, "trades": 40, "taker_buy_volume": 2431.7, "taker_buy_quote": 203.25837}, {"ts": 1770224700000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 13864.8, "quote_volume": 1157.93658, "trades": 41, "taker_buy_volume": 4580.5, "taker_buy_quote": 382.5698}, {"ts": 1770224760000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 85980.2, "quote_volume": 7166.69149, "trades": 56, "taker_buy_volume": 53154.4, "taker_buy_quote": 4431.28696}, {"ts": 1770224820000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 281204.8, "quote_volume": 23399.48574, "trades": 97, "taker_buy_volume": 86887.9, "taker_buy_quote": 7236.44195}, {"ts": 1770224880000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 83648.2, "quote_volume": 6984.22246, "trades": 73, "taker_buy_volume": 5010.7, "taker_buy_quote": 418.13645}, {"ts": 1770224940000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 69122.4, "quote_volume": 5771.7204, "trades": 42, "taker_buy_volume": 14344.5, "taker_buy_quote": 1197.76575}, {"ts": 1770225000000, "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0831, "volume": 421494.3, "quote_volume": 35099.30854, "trades": 177, "taker_buy_volume": 85324.6, "taker_buy_quote": 7102.40935}, {"ts": 1770225060000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 109676.3, "quote_volume": 9119.74986, "trades": 77, "taker_buy_volume": 64232.8, "taker_buy_quote": 5340.09943}, {"ts": 1770225120000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 167997.3, "quote_volume": 14022.70919, "trades": 94, "taker_buy_volume": 132020.4, "taker_buy_quote": 11019.17041}, {"ts": 1770225180000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 180148.9, "quote_volume": 15109.47922, "trades": 119, "taker_buy_volume": 134328.4, "taker_buy_quote": 11266.15981}, {"ts": 1770225240000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 304308.3, "quote_volume": 25561.71377, "trades": 61, "taker_buy_volume": 93686.7, "taker_buy_quote": 7869.6828}, {"ts": 1770225300000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 156479.7, "quote_volume": 13150.43205, "trades": 101, "taker_buy_volume": 88067.9, "taker_buy_quote": 7399.67634}, {"ts": 1770225360000, "open": 0.0841, "high": 0.0841, "low": 0.0837, "close": 0.0837, "volume": 99742.3, "quote_volume": 8359.56827, "trades": 79, "taker_buy_volume": 22447.6, "taker_buy_quote": 1879.10204}, {"ts": 1770225420000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 49399.4, "quote_volume": 4137.78868, "trades": 40, "taker_buy_volume": 31824.7, "taker_buy_quote": 2666.17234}, {"ts": 1770225480000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 3944.0, "quote_volume": 330.1128, "trades": 13, "taker_buy_volume": 379.8, "taker_buy_quote": 31.78926}, {"ts": 1770225540000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 77328.0, "quote_volume": 6466.92399, "trades": 38, "taker_buy_volume": 9569.9, "taker_buy_quote": 800.67852}, {"ts": 1770225600000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 41419.3, "quote_volume": 3457.7317, "trades": 45, "taker_buy_volume": 22846.3, "taker_buy_quote": 1907.66605}, {"ts": 1770225660000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 120440.1, "quote_volume": 10045.20582, "trades": 44, "taker_buy_volume": 17187.8, "taker_buy_quote": 1433.964}, {"ts": 1770225720000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 111154.1, "quote_volume": 9259.08383, "trades": 48, "taker_buy_volume": 17667.7, "taker_buy_quote": 1471.72874}, {"ts": 1770225780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 119413.0, "quote_volume": 9947.1029, "trades": 35, "taker_buy_volume": 52739.3, "taker_buy_quote": 4393.18369}, {"ts": 1770225840000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 243912.2, "quote_volume": 20317.68616, "trades": 127, "taker_buy_volume": 76494.7, "taker_buy_quote": 6372.43203}, {"ts": 1770225900000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 48405.7, "quote_volume": 4032.08667, "trades": 79, "taker_buy_volume": 42894.0, "taker_buy_quote": 3573.0702}, {"ts": 1770225960000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 51122.0, "quote_volume": 4253.70161, "trades": 45, "taker_buy_volume": 15467.0, "taker_buy_quote": 1286.89256}, {"ts": 1770226020000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 174584.5, "quote_volume": 14489.13182, "trades": 124, "taker_buy_volume": 66774.1, "taker_buy_quote": 5541.70615}, {"ts": 1770226080000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 140914.3, "quote_volume": 11684.2931, "trades": 154, "taker_buy_volume": 32336.7, "taker_buy_quote": 2684.37934}, {"ts": 1770226140000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 125737.2, "quote_volume": 10423.33625, "trades": 57, "taker_buy_volume": 51725.4, "taker_buy_quote": 4288.1418}, {"ts": 1770226200000, "open": 0.0829, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 115552.3, "quote_volume": 9590.56104, "trades": 96, "taker_buy_volume": 77999.7, "taker_buy_quote": 6471.97974}, {"ts": 1770226260000, "open": 0.0829, "high": 0.0836, "low": 0.0829, "close": 0.0834, "volume": 768068.1, "quote_volume": 64085.91154, "trades": 283, "taker_buy_volume": 675998.5, "taker_buy_quote": 56403.07057}, {"ts": 1770226320000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 148556.5, "quote_volume": 12388.42553, "trades": 139, "taker_buy_volume": 84297.2, "taker_buy_quote": 7026.47642}, {"ts": 1770226380000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 123079.9, "quote_volume": 10275.28241, "trades": 136, "taker_buy_volume": 26151.6, "taker_buy_quote": 2182.88523}, {"ts": 1770226440000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 52637.9, "quote_volume": 4392.41151, "trades": 99, "taker_buy_volume": 30293.6, "taker_buy_quote": 2528.13979}, {"ts": 1770226500000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 66802.0, "quote_volume": 5569.76618, "trades": 78, "taker_buy_volume": 29666.6, "taker_buy_quote": 2472.99385}, {"ts": 1770226560000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 30722.7, "quote_volume": 2556.55932, "trades": 42, "taker_buy_volume": 10257.2, "taker_buy_quote": 853.78441}, {"ts": 1770226620000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 24681.4, "quote_volume": 2054.45603, "trades": 40, "taker_buy_volume": 5574.7, "taker_buy_quote": 464.2285}, {"ts": 1770226680000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 223751.6, "quote_volume": 18559.07854, "trades": 93, "taker_buy_volume": 63222.9, "taker_buy_quote": 5246.59605}, {"ts": 1770226740000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 14453.0, "quote_volume": 1199.31375, "trades": 28, "taker_buy_volume": 8133.4, "taker_buy_quote": 675.0722}, {"ts": 1770226800000, "open": 0.0829, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 760988.0, "quote_volume": 63073.05475, "trades": 166, "taker_buy_volume": 333334.7, "taker_buy_quote": 27657.24691}, {"ts": 1770226860000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 304872.5, "quote_volume": 25380.47676, "trades": 166, "taker_buy_volume": 158488.0, "taker_buy_quote": 13193.09337}, {"ts": 1770226920000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 116068.8, "quote_volume": 9680.17216, "trades": 80, "taker_buy_volume": 59969.6, "taker_buy_quote": 5002.22664}, {"ts": 1770226980000, "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0836, "volume": 43776.9, "quote_volume": 3658.74763, "trades": 78, "taker_buy_volume": 28925.7, "taker_buy_quote": 2417.59742}, {"ts": 1770227040000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 16060.5, "quote_volume": 1342.67362, "trades": 32, "taker_buy_volume": 8411.0, "taker_buy_quote": 703.17542}, {"ts": 1770227100000, "open": 0.0835, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 70586.1, "quote_volume": 5897.34213, "trades": 78, "taker_buy_volume": 50505.1, "taker_buy_quote": 4221.94079}, {"ts": 1770227160000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 9556.6, "quote_volume": 796.94, "trades": 24, "taker_buy_volume": 8179.8, "taker_buy_quote": 682.19532}, {"ts": 1770227220000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 84609.5, "quote_volume": 7053.7129, "trades": 50, "taker_buy_volume": 28930.5, "taker_buy_quote": 2412.69571}, {"ts": 1770227280000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 20378.5, "quote_volume": 1699.31966, "trades": 46, "taker_buy_volume": 10670.2, "taker_buy_quote": 889.86971}, {"ts": 1770227340000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 104524.8, "quote_volume": 8716.57923, "trades": 43, "taker_buy_volume": 43996.5, "taker_buy_quote": 3668.59159}, {"ts": 1770227400000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 8625.9, "quote_volume": 718.63278, "trades": 30, "taker_buy_volume": 3392.2, "taker_buy_quote": 282.61469}, {"ts": 1770227460000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 31009.8, "quote_volume": 2587.10902, "trades": 48, "taker_buy_volume": 13420.2, "taker_buy_quote": 1120.0753}, {"ts": 1770227520000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 15431.6, "quote_volume": 1288.69181, "trades": 28, "taker_buy_volume": 11814.7, "taker_buy_quote": 986.71066}, {"ts": 1770227580000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 61802.9, "quote_volume": 5160.48215, "trades": 59, "taker_buy_volume": 25092.0, "taker_buy_quote": 2095.182}, {"ts": 1770227640000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 70249.8, "quote_volume": 5865.46702, "trades": 65, "taker_buy_volume": 64155.6, "taker_buy_quote": 5356.9926}, {"ts": 1770227700000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 216384.6, "quote_volume": 18104.24857, "trades": 124, "taker_buy_volume": 125823.5, "taker_buy_quote": 10525.53838}, {"ts": 1770227760000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 80173.2, "quote_volume": 6713.06803, "trades": 85, "taker_buy_volume": 32276.8, "taker_buy_quote": 2703.46787}, {"ts": 1770227820000, "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 56804.8, "quote_volume": 4762.16395, "trades": 49, "taker_buy_volume": 37074.5, "taker_buy_quote": 3107.19268}, {"ts": 1770227880000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 336764.1, "quote_volume": 28221.04415, "trades": 60, "taker_buy_volume": 8330.3, "taker_buy_quote": 698.5742}, {"ts": 1770227940000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 36499.1, "quote_volume": 3055.54738, "trades": 26, "taker_buy_volume": 11981.0, "taker_buy_quote": 1003.38241}, {"ts": 1770228000000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 395306.8, "quote_volume": 33018.55879, "trades": 92, "taker_buy_volume": 283115.0, "taker_buy_quote": 23649.29176}, {"ts": 1770228060000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 15308.3, "quote_volume": 1278.45462, "trades": 28, "taker_buy_volume": 4106.4, "taker_buy_quote": 343.1868}, {"ts": 1770228120000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 40415.3, "quote_volume": 3368.54359, "trades": 46, "taker_buy_volume": 8466.8, "taker_buy_quote": 706.11204}, {"ts": 1770228180000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 128231.5, "quote_volume": 10705.39273, "trades": 114, "taker_buy_volume": 69741.5, "taker_buy_quote": 5821.12533}, {"ts": 1770228240000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 206774.9, "quote_volume": 17253.95794, "trades": 94, "taker_buy_volume": 132960.5, "taker_buy_quote": 11097.01253}, {"ts": 1770228300000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 266742.0, "quote_volume": 22237.67151, "trades": 154, "taker_buy_volume": 109377.8, "taker_buy_quote": 9122.12549}, {"ts": 1770228360000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 49834.9, "quote_volume": 4160.24613, "trades": 52, "taker_buy_volume": 30440.2, "taker_buy_quote": 2541.19443}, {"ts": 1770228420000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 248694.2, "quote_volume": 20799.82179, "trades": 122, "taker_buy_volume": 159906.5, "taker_buy_quote": 13374.94385}, {"ts": 1770228480000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 157173.5, "quote_volume": 13121.44707, "trades": 95, "taker_buy_volume": 64989.5, "taker_buy_quote": 5425.58773}, {"ts": 1770228540000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0832, "volume": 354801.2, "quote_volume": 29509.03759, "trades": 144, "taker_buy_volume": 71543.2, "taker_buy_quote": 5953.20025}, {"ts": 1770228600000, "open": 0.0832, "high": 0.0838, "low": 0.0832, "close": 0.0837, "volume": 98335.8, "quote_volume": 8207.24791, "trades": 136, "taker_buy_volume": 50342.7, "taker_buy_quote": 4201.60318}, {"ts": 1770228660000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 374522.8, "quote_volume": 31419.06077, "trades": 96, "taker_buy_volume": 183143.0, "taker_buy_quote": 15363.44396}, {"ts": 1770228720000, "open": 0.0838, "high": 0.084, "low": 0.0836, "close": 0.0836, "volume": 175637.1, "quote_volume": 14729.56487, "trades": 136, "taker_buy_volume": 92726.6, "taker_buy_quote": 7781.41765}, {"ts": 1770228780000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 268624.1, "quote_volume": 22473.18077, "trades": 102, "taker_buy_volume": 184195.7, "taker_buy_quote": 15410.84539}, {"ts": 1770228840000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 58499.7, "quote_volume": 4884.67483, "trades": 53, "taker_buy_volume": 5911.7, "taker_buy_quote": 493.62695}, {"ts": 1770228900000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 31190.4, "quote_volume": 2600.67767, "trades": 61, "taker_buy_volume": 6630.5, "taker_buy_quote": 553.51859}, {"ts": 1770228960000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 597591.8, "quote_volume": 49723.01717, "trades": 220, "taker_buy_volume": 154823.0, "taker_buy_quote": 12888.40598}, {"ts": 1770229020000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 121475.9, "quote_volume": 10112.80455, "trades": 72, "taker_buy_volume": 46452.3, "taker_buy_quote": 3865.03879}, {"ts": 1770229080000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 14647.8, "quote_volume": 1221.35478, "trades": 41, "taker_buy_volume": 5505.0, "taker_buy_quote": 459.09557}, {"ts": 1770229140000, "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 113993.2, "quote_volume": 9522.25585, "trades": 107, "taker_buy_volume": 68311.5, "taker_buy_quote": 5708.01591}, {"ts": 1770229200000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 14834.7, "quote_volume": 1238.19782, "trades": 40, "taker_buy_volume": 2813.0, "taker_buy_quote": 234.76936}, {"ts": 1770229260000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 133252.1, "quote_volume": 11093.53912, "trades": 123, "taker_buy_volume": 14170.7, "taker_buy_quote": 1179.98688}, {"ts": 1770229320000, "open": 0.0833, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 24489.3, "quote_volume": 2041.79388, "trades": 79, "taker_buy_volume": 9902.3, "taker_buy_quote": 825.73494}, {"ts": 1770229380000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 65914.3, "quote_volume": 5479.22499, "trades": 66, "taker_buy_volume": 13652.9, "taker_buy_quote": 1134.7649}, {"ts": 1770229440000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 170210.1, "quote_volume": 14142.76551, "trades": 87, "taker_buy_volume": 50208.5, "taker_buy_quote": 4172.22357}, {"ts": 1770229500000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 33079.8, "quote_volume": 2752.21591, "trades": 56, "taker_buy_volume": 12679.1, "taker_buy_quote": 1056.20765}, {"ts": 1770229560000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 51651.4, "quote_volume": 4307.44166, "trades": 62, "taker_buy_volume": 21453.0, "taker_buy_quote": 1789.1802}, {"ts": 1770229620000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 169576.7, "quote_volume": 14179.84275, "trades": 78, "taker_buy_volume": 128642.2, "taker_buy_quote": 10757.87736}, {"ts": 1770229680000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 20766.3, "quote_volume": 1737.18227, "trades": 52, "taker_buy_volume": 10177.9, "taker_buy_quote": 851.28778}, {"ts": 1770229740000, "open": 0.0837, "high": 0.0845, "low": 0.0837, "close": 0.0842, "volume": 1010132.2, "quote_volume": 84983.21582, "trades": 366, "taker_buy_volume": 722968.4, "taker_buy_quote": 60802.43305}, {"ts": 1770229800000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 437836.5, "quote_volume": 36843.12064, "trades": 174, "taker_buy_volume": 306997.2, "taker_buy_quote": 25832.71626}, {"ts": 1770229860000, "open": 0.0842, "high": 0.0845, "low": 0.084, "close": 0.0845, "volume": 163602.2, "quote_volume": 13787.62027, "trades": 164, "taker_buy_volume": 129222.5, "taker_buy_quote": 10888.62193}, {"ts": 1770229920000, "open": 0.0845, "high": 0.0846, "low": 0.0842, "close": 0.0843, "volume": 150916.0, "quote_volume": 12752.90299, "trades": 90, "taker_buy_volume": 98850.0, "taker_buy_quote": 8353.36437}, {"ts": 1770229980000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 67198.2, "quote_volume": 5670.19591, "trades": 71, "taker_buy_volume": 31487.4, "taker_buy_quote": 2656.27671}, {"ts": 1770230040000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 27804.8, "quote_volume": 2347.13959, "trades": 59, "taker_buy_volume": 8209.1, "taker_buy_quote": 693.23653}, {"ts": 1770230100000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 247324.0, "quote_volume": 20937.91563, "trades": 167, "taker_buy_volume": 171056.7, "taker_buy_quote": 14481.75342}, {"ts": 1770230160000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 36385.3, "quote_volume": 3068.93532, "trades": 40, "taker_buy_volume": 13362.9, "taker_buy_quote": 1127.94061}, {"ts": 1770230220000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 31051.4, "quote_volume": 2628.47171, "trades": 62, "taker_buy_volume": 23562.4, "taker_buy_quote": 1994.91107}, {"ts": 1770230280000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 241666.5, "quote_volume": 20513.54317, "trades": 130, "taker_buy_volume": 180427.7, "taker_buy_quote": 15316.84568}, {"ts": 1770230340000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 213723.5, "quote_volume": 18173.89609, "trades": 169, "taker_buy_volume": 110781.1, "taker_buy_quote": 9420.38757}, {"ts": 1770230400000, "open": 0.085, "high": 0.0856, "low": 0.0849, "close": 0.0854, "volume": 1255794.4, "quote_volume": 107150.43304, "trades": 497, "taker_buy_volume": 995622.2, "taker_buy_quote": 84941.18501}, {"ts": 1770230460000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 217882.2, "quote_volume": 18598.86799, "trades": 182, "taker_buy_volume": 97412.8, "taker_buy_quote": 8315.27648}, {"ts": 1770230520000, "open": 0.0855, "high": 0.0858, "low": 0.0854, "close": 0.0858, "volume": 374586.5, "quote_volume": 32073.05547, "trades": 204, "taker_buy_volume": 176372.0, "taker_buy_quote": 15117.53467}, {"ts": 1770230580000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 46162.2, "quote_volume": 3956.15514, "trades": 69, "taker_buy_volume": 11608.1, "taker_buy_quote": 994.92234}, {"ts": 1770230640000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 120871.4, "quote_volume": 10358.63478, "trades": 140, "taker_buy_volume": 111939.8, "taker_buy_quote": 9593.25845}, {"ts": 1770230700000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 73831.7, "quote_volume": 6325.07526, "trades": 52, "taker_buy_volume": 53181.0, "taker_buy_quote": 4557.3568}, {"ts": 1770230760000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 17474.8, "quote_volume": 1493.51995, "trades": 50, "taker_buy_volume": 5743.7, "taker_buy_quote": 490.80157}, {"ts": 1770230820000, "open": 0.0854, "high": 0.0854, "low": 0.085, "close": 0.085, "volume": 479644.5, "quote_volume": 40810.75153, "trades": 142, "taker_buy_volume": 125154.0, "taker_buy_quote": 10646.95513}, {"ts": 1770230880000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 3058.8, "quote_volume": 260.30975, "trades": 11, "taker_buy_volume": 1801.0, "taker_buy_quote": 153.27097}, {"ts": 1770230940000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 37087.9, "quote_volume": 3162.98497, "trades": 102, "taker_buy_volume": 15507.1, "taker_buy_quote": 1322.50967}, {"ts": 1770231000000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 24828.5, "quote_volume": 2114.67492, "trades": 48, "taker_buy_volume": 606.6, "taker_buy_quote": 51.66493}, {"ts": 1770231060000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 11039.5, "quote_volume": 939.38273, "trades": 18, "taker_buy_volume": 3745.3, "taker_buy_quote": 318.78371}, {"ts": 1770231120000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0851, "volume": 200007.6, "quote_volume": 17040.86709, "trades": 189, "taker_buy_volume": 44942.4, "taker_buy_quote": 3829.64879}, {"ts": 1770231180000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 224971.3, "quote_volume": 19147.36494, "trades": 95, "taker_buy_volume": 74758.6, "taker_buy_quote": 6364.32309}, {"ts": 1770231240000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 44832.5, "quote_volume": 3815.98934, "trades": 57, "taker_buy_volume": 26355.2, "taker_buy_quote": 2243.61631}, {"ts": 1770231300000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 436317.4, "quote_volume": 37093.12017, "trades": 66, "taker_buy_volume": 311611.3, "taker_buy_quote": 26493.13215}, {"ts": 1770231360000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 13227.0, "quote_volume": 1124.295, "trades": 18, "taker_buy_volume": 3383.1, "taker_buy_quote": 287.5635}, {"ts": 1770231420000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 28681.7, "quote_volume": 2437.92319, "trades": 23, "taker_buy_volume": 9226.9, "taker_buy_quote": 784.2865}, {"ts": 1770231480000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 38183.4, "quote_volume": 3241.21415, "trades": 41, "taker_buy_volume": 6555.4, "taker_buy_quote": 556.65592}, {"ts": 1770231540000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 47825.5, "quote_volume": 4058.08978, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231600000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 176980.5, "quote_volume": 15007.62857, "trades": 92, "taker_buy_volume": 60723.8, "taker_buy_quote": 5149.37824}, {"ts": 1770231660000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 67238.0, "quote_volume": 5712.77482, "trades": 111, "taker_buy_volume": 57606.7, "taker_buy_quote": 4894.39182}, {"ts": 1770231720000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 54064.8, "quote_volume": 4597.67355, "trades": 55, "taker_buy_volume": 31758.5, "taker_buy_quote": 2701.37955}, {"ts": 1770231780000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 42394.7, "quote_volume": 3608.48574, "trades": 56, "taker_buy_volume": 14569.7, "taker_buy_quote": 1241.00324}, {"ts": 1770231840000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 142101.0, "quote_volume": 12103.96602, "trades": 118, "taker_buy_volume": 76390.7, "taker_buy_quote": 6508.48353}, {"ts": 1770231900000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 132828.2, "quote_volume": 11290.05324, "trades": 73, "taker_buy_volume": 61284.5, "taker_buy_quote": 5210.09614}, {"ts": 1770231960000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 18312.2, "quote_volume": 1556.42314, "trades": 43, "taker_buy_volume": 10072.4, "taker_buy_quote": 856.17358}, {"ts": 1770232020000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 6071.0, "quote_volume": 515.09714, "trades": 24, "taker_buy_volume": 617.9, "taker_buy_quote": 52.39792}, {"ts": 1770232080000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 24073.1, "quote_volume": 2041.62847, "trades": 43, "taker_buy_volume": 4792.9, "taker_buy_quote": 406.73948}, {"ts": 1770232140000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 15990.3, "quote_volume": 1357.55159, "trades": 52, "taker_buy_volume": 10359.3, "taker_buy_quote": 879.68151}, {"ts": 1770232200000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 13762.3, "quote_volume": 1167.84392, "trades": 104, "taker_buy_volume": 6859.2, "taker_buy_quote": 582.34608}, {"ts": 1770232260000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 9365.4, "quote_volume": 794.01903, "trades": 16, "taker_buy_volume": 3277.9, "taker_buy_quote": 277.96592}, {"ts": 1770232320000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 5803.4, "quote_volume": 492.02956, "trades": 11, "taker_buy_volume": 1361.9, "taker_buy_quote": 115.48912}, {"ts": 1770232380000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 20725.0, "quote_volume": 1755.32445, "trades": 15, "taker_buy_volume": 3248.4, "taker_buy_quote": 275.13948}, {"ts": 1770232440000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 6090.6, "quote_volume": 515.88914, "trades": 6, "taker_buy_volume": 153.2, "taker_buy_quote": 12.99136}, {"ts": 1770232500000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 8963.8, "quote_volume": 760.03943, "trades": 26, "taker_buy_volume": 6772.8, "taker_buy_quote": 574.3452}, {"ts": 1770232560000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.0851, "volume": 139038.1, "quote_volume": 11813.46652, "trades": 70, "taker_buy_volume": 128366.8, "taker_buy_quote": 10907.28308}, {"ts": 1770232620000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 91056.3, "quote_volume": 7745.12131, "trades": 50, "taker_buy_volume": 63876.5, "taker_buy_quote": 5434.0946}, {"ts": 1770232680000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 12102.7, "quote_volume": 1028.60196, "trades": 11, "taker_buy_volume": 1924.7, "taker_buy_quote": 163.5995}, {"ts": 1770232740000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 10978.5, "quote_volume": 932.6149, "trades": 17, "taker_buy_volume": 4633.3, "taker_buy_quote": 393.82357}, {"ts": 1770232800000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3383.0, "quote_volume": 286.8784, "trades": 10, "taker_buy_volume": 62.4, "taker_buy_quote": 5.29152}, {"ts": 1770232860000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0845, "volume": 65287.2, "quote_volume": 5518.86105, "trades": 48, "taker_buy_volume": 12363.9, "taker_buy_quote": 1044.76901}, {"ts": 1770232920000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 94686.0, "quote_volume": 7992.25206, "trades": 38, "taker_buy_volume": 20389.5, "taker_buy_quote": 1719.5637}, {"ts": 1770232980000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 11902.8, "quote_volume": 1004.91531, "trades": 18, "taker_buy_volume": 4632.5, "taker_buy_quote": 391.30199}, {"ts": 1770233040000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 12270.9, "quote_volume": 1037.58505, "trades": 16, "taker_buy_volume": 3178.9, "taker_buy_quote": 268.79308}, {"ts": 1770233100000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 13664.8, "quote_volume": 1156.31679, "trades": 20, "taker_buy_volume": 2317.8, "taker_buy_quote": 196.31766}, {"ts": 1770233160000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 61221.3, "quote_volume": 5173.19985, "trades": 14, "taker_buy_volume": 2532.6, "taker_buy_quote": 214.0047}, {"ts": 1770233220000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 205166.4, "quote_volume": 17305.78187, "trades": 42, "taker_buy_volume": 3665.2, "taker_buy_quote": 309.35413}, {"ts": 1770233280000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 3489.2, "quote_volume": 294.13956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233340000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 32599.0, "quote_volume": 2748.0957, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233400000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 3558.9, "quote_volume": 300.01527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233460000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 62252.2, "quote_volume": 5252.11017, "trades": 45, "taker_buy_volume": 39063.0, "taker_buy_quote": 3297.16031}, {"ts": 1770233520000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 5898.0, "quote_volume": 496.77645, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233580000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 112459.8, "quote_volume": 9480.36114, "trades": 60, "taker_buy_volume": 82755.0, "taker_buy_quote": 6976.2465}, {"ts": 1770233640000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 43545.0, "quote_volume": 3674.24666, "trades": 34, "taker_buy_volume": 41959.9, "taker_buy_quote": 3540.62273}, {"ts": 1770233700000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 122217.5, "quote_volume": 10336.12962, "trades": 76, "taker_buy_volume": 38696.3, "taker_buy_quote": 3271.53248}, {"ts": 1770233760000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 53185.0, "quote_volume": 4494.13977, "trades": 44, "taker_buy_volume": 14096.1, "taker_buy_quote": 1191.12772}, {"ts": 1770233820000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 35785.4, "quote_volume": 3024.37062, "trades": 41, "taker_buy_volume": 33181.0, "taker_buy_quote": 2804.34834}, {"ts": 1770233880000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 4945.1, "quote_volume": 418.07104, "trades": 13, "taker_buy_volume": 1481.0, "taker_buy_quote": 125.2926}, {"ts": 1770233940000, "open": 0.0846, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 70670.8, "quote_volume": 5980.26272, "trades": 25, "taker_buy_volume": 64519.8, "taker_buy_quote": 5460.32616}, {"ts": 1770234000000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 2639.2, "quote_volume": 223.14459, "trades": 9, "taker_buy_volume": 1321.9, "taker_buy_quote": 111.83274}, {"ts": 1770234060000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 29765.2, "quote_volume": 2521.4878, "trades": 37, "taker_buy_volume": 6126.4, "taker_buy_quote": 519.27144}, {"ts": 1770234120000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.085, "volume": 374142.4, "quote_volume": 31828.64694, "trades": 131, "taker_buy_volume": 109250.0, "taker_buy_quote": 9290.62223}, {"ts": 1770234180000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 49675.5, "quote_volume": 4227.38505, "trades": 31, "taker_buy_volume": 46435.1, "taker_buy_quote": 3951.62701}, {"ts": 1770234240000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 8973.7, "quote_volume": 764.09697, "trades": 10, "taker_buy_volume": 4351.0, "taker_buy_quote": 370.7052}, {"ts": 1770234300000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 5641.2, "quote_volume": 480.4795, "trades": 4, "taker_buy_volume": 4133.8, "taker_buy_quote": 352.19976}, {"ts": 1770234360000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 218880.6, "quote_volume": 18665.17142, "trades": 115, "taker_buy_volume": 129183.6, "taker_buy_quote": 11014.14345}, {"ts": 1770234420000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 75045.5, "quote_volume": 6408.81107, "trades": 46, "taker_buy_volume": 10194.4, "taker_buy_quote": 870.62513}, {"ts": 1770234480000, "open": 0.0854, "high": 0.0859, "low": 0.0854, "close": 0.0854, "volume": 754310.8, "quote_volume": 64624.64858, "trades": 224, "taker_buy_volume": 646077.5, "taker_buy_quote": 55355.01662}, {"ts": 1770234540000, "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 273644.5, "quote_volume": 23368.95546, "trades": 193, "taker_buy_volume": 168868.7, "taker_buy_quote": 14422.27449}, {"ts": 1770234600000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 35973.2, "quote_volume": 3065.99624, "trades": 55, "taker_buy_volume": 19011.2, "taker_buy_quote": 1619.98314}, {"ts": 1770234660000, "open": 0.0852, "high": 0.0861, "low": 0.0852, "close": 0.0858, "volume": 2502516.2, "quote_volume": 214365.9204, "trades": 471, "taker_buy_volume": 2214222.5, "taker_buy_quote": 189675.52381}, {"ts": 1770234720000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.086, "volume": 207635.2, "quote_volume": 17851.1215, "trades": 160, "taker_buy_volume": 67154.1, "taker_buy_quote": 5772.95456}, {"ts": 1770234780000, "open": 0.086, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 460016.2, "quote_volume": 39603.81822, "trades": 129, "taker_buy_volume": 231409.9, "taker_buy_quote": 19924.39239}, {"ts": 1770234840000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 39444.8, "quote_volume": 3388.29918, "trades": 48, "taker_buy_volume": 2697.1, "taker_buy_quote": 231.74105}, {"ts": 1770234900000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.086, "volume": 470316.4, "quote_volume": 40410.78166, "trades": 173, "taker_buy_volume": 315954.4, "taker_buy_quote": 27151.22581}, {"ts": 1770234960000, "open": 0.086, "high": 0.0862, "low": 0.0858, "close": 0.0862, "volume": 472659.1, "quote_volume": 40681.70553, "trades": 157, "taker_buy_volume": 364301.8, "taker_buy_quote": 31358.00821}, {"ts": 1770235020000, "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.0859, "volume": 80097.4, "quote_volume": 6899.5533, "trades": 54, "taker_buy_volume": 7854.2, "taker_buy_quote": 676.25821}, {"ts": 1770235080000, "open": 0.086, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 363406.6, "quote_volume": 31279.86554, "trades": 90, "taker_buy_volume": 245334.3, "taker_buy_quote": 21118.3286}, {"ts": 1770235140000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 86916.1, "quote_volume": 7477.21551, "trades": 49, "taker_buy_volume": 79033.2, "taker_buy_quote": 6799.74115}, {"ts": 1770235200000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 211568.8, "quote_volume": 18215.14258, "trades": 88, "taker_buy_volume": 47984.4, "taker_buy_quote": 4131.43223}, {"ts": 1770235260000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 95645.5, "quote_volume": 8205.5761, "trades": 49, "taker_buy_volume": 40709.1, "taker_buy_quote": 3492.84078}, {"ts": 1770235320000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 85959.9, "quote_volume": 7370.62721, "trades": 52, "taker_buy_volume": 45443.7, "taker_buy_quote": 3895.05621}, {"ts": 1770235380000, "open": 0.0858, "high": 0.0861, "low": 0.0858, "close": 0.0861, "volume": 180612.7, "quote_volume": 15522.42169, "trades": 74, "taker_buy_volume": 136051.6, "taker_buy_quote": 11691.32885}, {"ts": 1770235440000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 20669.2, "quote_volume": 1777.16919, "trades": 39, "taker_buy_volume": 9051.3, "taker_buy_quote": 778.1793}, {"ts": 1770235500000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 46291.9, "quote_volume": 3975.91017, "trades": 25, "taker_buy_volume": 1424.6, "taker_buy_quote": 122.37896}, {"ts": 1770235560000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 25444.1, "quote_volume": 2184.15954, "trades": 34, "taker_buy_volume": 14245.1, "taker_buy_quote": 1223.0128}, {"ts": 1770235620000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 35862.0, "quote_volume": 3077.20717, "trades": 56, "taker_buy_volume": 30513.1, "taker_buy_quote": 2618.30879}, {"ts": 1770235680000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 309710.0, "quote_volume": 26514.32687, "trades": 116, "taker_buy_volume": 72347.7, "taker_buy_quote": 6194.49079}, {"ts": 1770235740000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 147439.1, "quote_volume": 12629.25709, "trades": 38, "taker_buy_volume": 68908.1, "taker_buy_quote": 5905.42417}, {"ts": 1770235800000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1961.1, "quote_volume": 167.87016, "trades": 11, "taker_buy_volume": 185.4, "taker_buy_quote": 15.87024}, {"ts": 1770235860000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 60763.3, "quote_volume": 5201.3197, "trades": 52, "taker_buy_volume": 19564.0, "taker_buy_quote": 1674.6784}, {"ts": 1770235920000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 1448.2, "quote_volume": 123.82815, "trades": 4, "taker_buy_volume": 70.5, "taker_buy_quote": 6.0348}, {"ts": 1770235980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 8251.3, "quote_volume": 705.48615, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 19081.1, "quote_volume": 1631.43405, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236100000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 61696.1, "quote_volume": 5280.94782, "trades": 38, "taker_buy_volume": 43568.4, "taker_buy_quote": 3729.4667}, {"ts": 1770236160000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 45497.5, "quote_volume": 3896.37375, "trades": 35, "taker_buy_volume": 27266.8, "taker_buy_quote": 2335.82583}, {"ts": 1770236220000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 39203.6, "quote_volume": 3363.94639, "trades": 29, "taker_buy_volume": 25681.7, "taker_buy_quote": 2204.97008}, {"ts": 1770236280000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 19305.3, "quote_volume": 1659.05672, "trades": 35, "taker_buy_volume": 9072.3, "taker_buy_quote": 779.75464}, {"ts": 1770236340000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 54991.2, "quote_volume": 4726.38922, "trades": 38, "taker_buy_volume": 4885.7, "taker_buy_quote": 420.03172}, {"ts": 1770236400000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 64423.2, "quote_volume": 5546.25427, "trades": 50, "taker_buy_volume": 11182.5, "taker_buy_quote": 962.81325}, {"ts": 1770236460000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 10628.4, "quote_volume": 913.92158, "trades": 18, "taker_buy_volume": 9070.8, "taker_buy_quote": 780.0888}, {"ts": 1770236520000, "open": 0.086, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 8684.2, "quote_volume": 746.97029, "trades": 9, "taker_buy_volume": 1290.9, "taker_buy_quote": 111.14649}, {"ts": 1770236580000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 2149.9, "quote_volume": 184.67641, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236640000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 88604.8, "quote_volume": 7611.10361, "trades": 39, "taker_buy_volume": 9238.1, "taker_buy_quote": 793.55279}, {"ts": 1770236700000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 7160.5, "quote_volume": 613.73157, "trades": 11, "taker_buy_volume": 162.6, "taker_buy_quote": 13.95108}, {"ts": 1770236760000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 11437.1, "quote_volume": 979.67115, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236820000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0858, "volume": 18925.2, "quote_volume": 1622.99839, "trades": 52, "taker_buy_volume": 10686.0, "taker_buy_quote": 916.67493}, {"ts": 1770236880000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 39212.8, "quote_volume": 3364.29308, "trades": 19, "taker_buy_volume": 37437.6, "taker_buy_quote": 3212.14608}, {"ts": 1770236940000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 2421.0, "quote_volume": 207.4797, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237000000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 13990.5, "quote_volume": 1198.63293, "trades": 29, "taker_buy_volume": 10006.4, "taker_buy_quote": 857.52994}, {"ts": 1770237060000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 2549.1, "quote_volume": 218.15402, "trades": 17, "taker_buy_volume": 667.1, "taker_buy_quote": 57.10376}, {"ts": 1770237120000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 41196.3, "quote_volume": 3522.21914, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237180000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 26908.6, "quote_volume": 2300.51442, "trades": 16, "taker_buy_volume": 1096.1, "taker_buy_quote": 93.71655}, {"ts": 1770237240000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 72295.9, "quote_volume": 6181.29945, "trades": 12, "taker_buy_volume": 65686.8, "taker_buy_quote": 5616.2214}, {"ts": 1770237300000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2080.2, "quote_volume": 177.79039, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237360000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 17916.7, "quote_volume": 1530.08618, "trades": 22, "taker_buy_volume": 186.0, "taker_buy_quote": 15.8844}, {"ts": 1770237420000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 13747.2, "quote_volume": 1174.2033, "trades": 24, "taker_buy_volume": 5102.6, "taker_buy_quote": 435.94}, {"ts": 1770237480000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 301699.5, "quote_volume": 25828.17829, "trades": 86, "taker_buy_volume": 272409.8, "taker_buy_quote": 23322.08493}, {"ts": 1770237540000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 26567.9, "quote_volume": 2276.9227, "trades": 26, "taker_buy_volume": 12690.7, "taker_buy_quote": 1087.75887}, {"ts": 1770237600000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 30604.0, "quote_volume": 2622.7628, "trades": 27, "taker_buy_volume": 27950.2, "taker_buy_quote": 2395.33214}, {"ts": 1770237660000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 30423.3, "quote_volume": 2604.23448, "trades": 15, "taker_buy_volume": 6710.5, "taker_buy_quote": 574.4188}, {"ts": 1770237720000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 46301.4, "quote_volume": 3963.3304, "trades": 23, "taker_buy_volume": 20815.2, "taker_buy_quote": 1781.78112}, {"ts": 1770237780000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1630.5, "quote_volume": 139.40775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237840000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3422.3, "quote_volume": 292.53979, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237900000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1917.2, "quote_volume": 163.72888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237960000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 25293.6, "quote_volume": 2160.26175, "trades": 34, "taker_buy_volume": 11077.4, "taker_buy_quote": 946.19827}, {"ts": 1770238020000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 158092.0, "quote_volume": 13503.05621, "trades": 72, "taker_buy_volume": 17988.3, "taker_buy_quote": 1537.05736}, {"ts": 1770238080000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 22377.6, "quote_volume": 1910.96659, "trades": 22, "taker_buy_volume": 19469.5, "taker_buy_quote": 1662.6953}, {"ts": 1770238140000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1291.0, "quote_volume": 110.2514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238200000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 21817.2, "quote_volume": 1865.24014, "trades": 24, "taker_buy_volume": 15146.5, "taker_buy_quote": 1295.02575}, {"ts": 1770238260000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 7684.6, "quote_volume": 656.21584, "trades": 23, "taker_buy_volume": 4296.0, "taker_buy_quote": 366.8784}, {"ts": 1770238320000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 79386.3, "quote_volume": 6772.00684, "trades": 36, "taker_buy_volume": 2039.8, "taker_buy_quote": 174.19892}, {"ts": 1770238380000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 109921.2, "quote_volume": 9376.27836, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 39226.5, "quote_volume": 3346.02045, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238500000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 13833.2, "quote_volume": 1181.23792, "trades": 15, "taker_buy_volume": 12659.6, "taker_buy_quote": 1081.12984}, {"ts": 1770238560000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 41482.7, "quote_volume": 3542.53712, "trades": 22, "taker_buy_volume": 23433.0, "taker_buy_quote": 2001.1782}, {"ts": 1770238620000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 100543.2, "quote_volume": 8596.3946, "trades": 62, "taker_buy_volume": 76327.9, "taker_buy_quote": 6526.03545}, {"ts": 1770238680000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 33864.2, "quote_volume": 2895.20169, "trades": 20, "taker_buy_volume": 31804.1, "taker_buy_quote": 2719.25055}, {"ts": 1770238740000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2095.8, "quote_volume": 179.06189, "trades": 15, "taker_buy_volume": 619.7, "taker_buy_quote": 52.98435}, {"ts": 1770238800000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 9822.4, "quote_volume": 839.70298, "trades": 21, "taker_buy_volume": 7200.2, "taker_buy_quote": 615.6171}, {"ts": 1770238860000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 85690.1, "quote_volume": 7330.50355, "trades": 40, "taker_buy_volume": 68974.2, "taker_buy_quote": 5901.2941}, {"ts": 1770238920000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 44065.7, "quote_volume": 3767.95033, "trades": 126, "taker_buy_volume": 20862.2, "taker_buy_quote": 1784.73125}, {"ts": 1770238980000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 7916.5, "quote_volume": 676.02005, "trades": 13, "taker_buy_volume": 5077.7, "taker_buy_quote": 433.63558}, {"ts": 1770239040000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 20651.5, "quote_volume": 1763.81783, "trades": 55, "taker_buy_volume": 15580.1, "taker_buy_quote": 1330.71277}, {"ts": 1770239100000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 9796.1, "quote_volume": 837.2735, "trades": 41, "taker_buy_volume": 6376.0, "taker_buy_quote": 545.01458}, {"ts": 1770239160000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 237313.6, "quote_volume": 20266.53244, "trades": 40, "taker_buy_volume": 52402.8, "taker_buy_quote": 4475.19912}, {"ts": 1770239220000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 60937.9, "quote_volume": 5193.87185, "trades": 70, "taker_buy_volume": 24999.3, "taker_buy_quote": 2131.14118}, {"ts": 1770239280000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 42244.6, "quote_volume": 3605.74012, "trades": 56, "taker_buy_volume": 25044.4, "taker_buy_quote": 2138.42542}, {"ts": 1770239340000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 8795.5, "quote_volume": 751.0867, "trades": 22, "taker_buy_volume": 353.1, "taker_buy_quote": 30.15474}, {"ts": 1770239400000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 24506.9, "quote_volume": 2092.75258, "trades": 16, "taker_buy_volume": 19541.4, "taker_buy_quote": 1668.83556}, {"ts": 1770239460000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 13735.9, "quote_volume": 1171.9561, "trades": 39, "taker_buy_volume": 3552.0, "taker_buy_quote": 303.2508}, {"ts": 1770239520000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 8525.1, "quote_volume": 727.11117, "trades": 57, "taker_buy_volume": 3663.4, "taker_buy_quote": 312.48802}, {"ts": 1770239580000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 7972.2, "quote_volume": 680.29196, "trades": 34, "taker_buy_volume": 4903.7, "taker_buy_quote": 418.50961}, {"ts": 1770239640000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 8910.2, "quote_volume": 760.69131, "trades": 18, "taker_buy_volume": 6140.2, "taker_buy_quote": 524.37308}, {"ts": 1770239700000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 3417.5, "quote_volume": 291.57129, "trades": 14, "taker_buy_volume": 585.4, "taker_buy_quote": 49.99316}, {"ts": 1770239760000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 3834.5, "quote_volume": 326.63474, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239820000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 118891.6, "quote_volume": 10117.46169, "trades": 78, "taker_buy_volume": 52278.8, "taker_buy_quote": 4448.94935}, {"ts": 1770239880000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 12804.3, "quote_volume": 1088.48333, "trades": 8, "taker_buy_volume": 1178.3, "taker_buy_quote": 100.27333}, {"ts": 1770239940000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 46080.6, "quote_volume": 3916.94622, "trades": 46, "taker_buy_volume": 8123.4, "taker_buy_quote": 690.58422}, {"ts": 1770240000000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 89600.6, "quote_volume": 7624.4783, "trades": 34, "taker_buy_volume": 19042.8, "taker_buy_quote": 1620.36228}, {"ts": 1770240060000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 60960.5, "quote_volume": 5181.62473, "trades": 33, "taker_buy_volume": 14837.3, "taker_buy_quote": 1261.17632}, {"ts": 1770240120000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2484.7, "quote_volume": 211.12897, "trades": 10, "taker_buy_volume": 200.1, "taker_buy_quote": 17.0085}, {"ts": 1770240180000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 21428.8, "quote_volume": 1821.39872, "trades": 80, "taker_buy_volume": 17521.7, "taker_buy_quote": 1489.3445}, {"ts": 1770240240000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 4415.1, "quote_volume": 374.94445, "trades": 6, "taker_buy_volume": 1024.6, "taker_buy_quote": 87.091}, {"ts": 1770240300000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 9503.7, "quote_volume": 807.8145, "trades": 22, "taker_buy_volume": 748.8, "taker_buy_quote": 63.648}, {"ts": 1770240360000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 26304.7, "quote_volume": 2233.87687, "trades": 32, "taker_buy_volume": 3920.0, "taker_buy_quote": 333.11}, {"ts": 1770240420000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 16233.8, "quote_volume": 1378.00938, "trades": 26, "taker_buy_volume": 6101.8, "taker_buy_quote": 518.04282}, {"ts": 1770240480000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 5036.6, "quote_volume": 427.92797, "trades": 34, "taker_buy_volume": 1994.5, "taker_buy_quote": 169.5325}, {"ts": 1770240540000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 304524.2, "quote_volume": 25857.53178, "trades": 49, "taker_buy_volume": 271861.5, "taker_buy_quote": 23084.20931}, {"ts": 1770240600000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 2681.4, "quote_volume": 227.80056, "trades": 11, "taker_buy_volume": 1497.0, "taker_buy_quote": 127.245}, {"ts": 1770240660000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 14855.1, "quote_volume": 1262.25551, "trades": 23, "taker_buy_volume": 8158.5, "taker_buy_quote": 693.4725}, {"ts": 1770240720000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 22349.3, "quote_volume": 1901.92543, "trades": 40, "taker_buy_volume": 17524.5, "taker_buy_quote": 1491.33495}, {"ts": 1770240780000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 53423.7, "quote_volume": 4551.13462, "trades": 22, "taker_buy_volume": 52284.3, "taker_buy_quote": 4454.22091}, {"ts": 1770240840000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 3610.4, "quote_volume": 307.06122, "trades": 17, "taker_buy_volume": 124.4, "taker_buy_quote": 10.58644}, {"ts": 1770240900000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 3227.3, "quote_volume": 274.53128, "trades": 9, "taker_buy_volume": 1083.2, "taker_buy_quote": 92.18032}, {"ts": 1770240960000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 15940.3, "quote_volume": 1356.35039, "trades": 17, "taker_buy_volume": 8437.5, "taker_buy_quote": 718.03125}, {"ts": 1770241020000, "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.085, "volume": 242468.0, "quote_volume": 20606.86119, "trades": 112, "taker_buy_volume": 166265.4, "taker_buy_quote": 14133.93352}, {"ts": 1770241080000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 11283.9, "quote_volume": 960.25989, "trades": 25, "taker_buy_volume": 6525.1, "taker_buy_quote": 555.28601}, {"ts": 1770241140000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 5403.6, "quote_volume": 459.6843, "trades": 15, "taker_buy_volume": 3471.7, "taker_buy_quote": 295.44167}, {"ts": 1770241200000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 1559.3, "quote_volume": 132.57575, "trades": 4, "taker_buy_volume": 352.5, "taker_buy_quote": 29.99775}, {"ts": 1770241260000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 3590.9, "quote_volume": 305.2265, "trades": 21, "taker_buy_volume": 583.1, "taker_buy_quote": 49.5635}, {"ts": 1770241320000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 26213.3, "quote_volume": 2228.04082, "trades": 20, "taker_buy_volume": 58.7, "taker_buy_quote": 4.99537}, {"ts": 1770241380000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 38141.7, "quote_volume": 3234.64906, "trades": 48, "taker_buy_volume": 17149.6, "taker_buy_quote": 1454.31104}, {"ts": 1770241440000, "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0845, "volume": 332832.0, "quote_volume": 28147.24201, "trades": 110, "taker_buy_volume": 81109.3, "taker_buy_quote": 6858.01974}, {"ts": 1770241500000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 67443.3, "quote_volume": 5700.68896, "trades": 36, "taker_buy_volume": 27664.0, "taker_buy_quote": 2337.6151}, {"ts": 1770241560000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 14064.2, "quote_volume": 1188.37532, "trades": 23, "taker_buy_volume": 1472.6, "taker_buy_quote": 124.4347}, {"ts": 1770241620000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 4266.7, "quote_volume": 360.41607, "trades": 18, "taker_buy_volume": 1580.8, "taker_buy_quote": 133.5776}, {"ts": 1770241680000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 55575.7, "quote_volume": 4695.15587, "trades": 51, "taker_buy_volume": 31683.3, "taker_buy_quote": 2678.10446}, {"ts": 1770241740000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 29275.9, "quote_volume": 2467.64746, "trades": 35, "taker_buy_volume": 13752.4, "taker_buy_quote": 1159.36147}, {"ts": 1770241800000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 66318.0, "quote_volume": 5593.2998, "trades": 38, "taker_buy_volume": 51132.0, "taker_buy_quote": 4313.37823}, {"ts": 1770241860000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 6127.4, "quote_volume": 516.09475, "trades": 12, "taker_buy_volume": 1064.8, "taker_buy_quote": 89.76264}, {"ts": 1770241920000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 35978.3, "quote_volume": 3036.60341, "trades": 119, "taker_buy_volume": 19885.6, "taker_buy_quote": 1679.09623}, {"ts": 1770241980000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 7270.9, "quote_volume": 614.0779, "trades": 11, "taker_buy_volume": 4139.4, "taker_buy_quote": 349.7793}, {"ts": 1770242040000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 14061.8, "quote_volume": 1186.96663, "trades": 43, "taker_buy_volume": 6875.1, "taker_buy_quote": 580.40915}, {"ts": 1770242100000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 25733.0, "quote_volume": 2174.66007, "trades": 29, "taker_buy_volume": 5663.9, "taker_buy_quote": 478.82112}, {"ts": 1770242160000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 14477.1, "quote_volume": 1222.75351, "trades": 26, "taker_buy_volume": 3940.1, "taker_buy_quote": 333.14199}, {"ts": 1770242220000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 15190.5, "quote_volume": 1284.06014, "trades": 33, "taker_buy_volume": 13580.9, "taker_buy_quote": 1148.17757}, {"ts": 1770242280000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 35491.2, "quote_volume": 3007.51112, "trades": 74, "taker_buy_volume": 27868.2, "taker_buy_quote": 2361.27258}, {"ts": 1770242340000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 89105.7, "quote_volume": 7557.98903, "trades": 60, "taker_buy_volume": 39694.1, "taker_buy_quote": 3367.96268}, {"ts": 1770242400000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 13142.9, "quote_volume": 1113.89593, "trades": 27, "taker_buy_volume": 3641.7, "taker_buy_quote": 309.00558}, {"ts": 1770242460000, "open": 0.0848, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 33201.9, "quote_volume": 2806.56765, "trades": 43, "taker_buy_volume": 2982.3, "taker_buy_quote": 252.69144}, {"ts": 1770242520000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 54663.1, "quote_volume": 4610.6695, "trades": 165, "taker_buy_volume": 21205.9, "taker_buy_quote": 1789.66612}, {"ts": 1770242580000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 77622.6, "quote_volume": 6536.79758, "trades": 91, "taker_buy_volume": 14172.3, "taker_buy_quote": 1193.94659}, {"ts": 1770242640000, "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0839, "volume": 258768.0, "quote_volume": 21720.55121, "trades": 212, "taker_buy_volume": 60116.8, "taker_buy_quote": 5045.46976}, {"ts": 1770242700000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 99542.9, "quote_volume": 8336.9368, "trades": 134, "taker_buy_volume": 40840.0, "taker_buy_quote": 3419.74774}, {"ts": 1770242760000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 259928.6, "quote_volume": 21688.01674, "trades": 169, "taker_buy_volume": 167943.9, "taker_buy_quote": 14011.79892}, {"ts": 1770242820000, "open": 0.0833, "high": 0.0837, "low": 0.0832, "close": 0.0836, "volume": 43318.5, "quote_volume": 3614.8787, "trades": 103, "taker_buy_volume": 23257.1, "taker_buy_quote": 1941.42038}, {"ts": 1770242880000, "open": 0.0835, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 48564.7, "quote_volume": 4052.6661, "trades": 75, "taker_buy_volume": 6448.5, "taker_buy_quote": 538.78302}, {"ts": 1770242940000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 14532.2, "quote_volume": 1213.46548, "trades": 28, "taker_buy_volume": 6762.9, "taker_buy_quote": 564.88993}, {"ts": 1770243000000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 40762.4, "quote_volume": 3406.73606, "trades": 52, "taker_buy_volume": 22132.6, "taker_buy_quote": 1850.00807}, {"ts": 1770243060000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 72457.0, "quote_volume": 6051.60492, "trades": 66, "taker_buy_volume": 33349.9, "taker_buy_quote": 2786.01527}, {"ts": 1770243120000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 14763.8, "quote_volume": 1231.73898, "trades": 34, "taker_buy_volume": 7359.4, "taker_buy_quote": 614.2279}, {"ts": 1770243180000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 34308.4, "quote_volume": 2864.85106, "trades": 43, "taker_buy_volume": 23940.3, "taker_buy_quote": 1999.16482}, {"ts": 1770243240000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 54008.9, "quote_volume": 4516.42964, "trades": 44, "taker_buy_volume": 20621.8, "taker_buy_quote": 1723.59937}, {"ts": 1770243300000, "open": 0.0836, "high": 0.084, "low": 0.0836, "close": 0.084, "volume": 144377.8, "quote_volume": 12117.37674, "trades": 109, "taker_buy_volume": 72582.2, "taker_buy_quote": 6090.83201}, {"ts": 1770243360000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 47089.6, "quote_volume": 3962.87402, "trades": 57, "taker_buy_volume": 42693.3, "taker_buy_quote": 3592.96054}, {"ts": 1770243420000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 59931.9, "quote_volume": 5040.66308, "trades": 37, "taker_buy_volume": 437.1, "taker_buy_quote": 36.78492}, {"ts": 1770243480000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2531.3, "quote_volume": 213.13546, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770243540000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 23061.4, "quote_volume": 1940.55894, "trades": 38, "taker_buy_volume": 10343.0, "taker_buy_quote": 870.3635}, {"ts": 1770243600000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 12865.5, "quote_volume": 1083.16786, "trades": 45, "taker_buy_volume": 8040.2, "taker_buy_quote": 676.98484}, {"ts": 1770243660000, "open": 0.0843, "high": 0.0847, "low": 0.0843, "close": 0.0847, "volume": 148861.9, "quote_volume": 12593.59293, "trades": 115, "taker_buy_volume": 132343.6, "taker_buy_quote": 11196.06777}, {"ts": 1770243720000, "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 184232.7, "quote_volume": 15621.90609, "trades": 176, "taker_buy_volume": 83694.4, "taker_buy_quote": 7100.94246}, {"ts": 1770243780000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 16667.6, "quote_volume": 1416.39192, "trades": 31, "taker_buy_volume": 9666.9, "taker_buy_quote": 821.33242}, {"ts": 1770243840000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 13559.3, "quote_volume": 1154.4702, "trades": 37, "taker_buy_volume": 10207.7, "taker_buy_quote": 869.35306}, {"ts": 1770243900000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 15605.3, "quote_volume": 1329.24757, "trades": 55, "taker_buy_volume": 12921.0, "taker_buy_quote": 1100.71232}, {"ts": 1770243960000, "open": 0.0851, "high": 0.0855, "low": 0.0851, "close": 0.0855, "volume": 34578.8, "quote_volume": 2947.44141, "trades": 140, "taker_buy_volume": 23861.1, "taker_buy_quote": 2034.82628}, {"ts": 1770244020000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 50913.9, "quote_volume": 4351.4632, "trades": 90, "taker_buy_volume": 32406.0, "taker_buy_quote": 2770.35943}, {"ts": 1770244080000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 35798.3, "quote_volume": 3060.66821, "trades": 34, "taker_buy_volume": 20504.1, "taker_buy_quote": 1753.10055}, {"ts": 1770244140000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 57300.2, "quote_volume": 4904.23288, "trades": 111, "taker_buy_volume": 35169.7, "taker_buy_quote": 3011.18513}, {"ts": 1770244200000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 28654.3, "quote_volume": 2449.51354, "trades": 41, "taker_buy_volume": 13517.8, "taker_buy_quote": 1155.78592}, {"ts": 1770244260000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 25897.0, "quote_volume": 2211.72147, "trades": 33, "taker_buy_volume": 4031.3, "taker_buy_quote": 344.27302}, {"ts": 1770244320000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2742.3, "quote_volume": 233.64396, "trades": 10, "taker_buy_volume": 69.1, "taker_buy_quote": 5.88732}, {"ts": 1770244380000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 12790.9, "quote_volume": 1088.38078, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244440000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 1928.8, "quote_volume": 163.91747, "trades": 16, "taker_buy_volume": 186.9, "taker_buy_quote": 15.8865}, {"ts": 1770244500000, "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 34247.9, "quote_volume": 2908.65022, "trades": 47, "taker_buy_volume": 7067.5, "taker_buy_quote": 601.44425}, {"ts": 1770244560000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 53498.4, "quote_volume": 4540.94228, "trades": 20, "taker_buy_volume": 42779.6, "taker_buy_quote": 3631.98804}, {"ts": 1770244620000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 153347.3, "quote_volume": 12989.58622, "trades": 113, "taker_buy_volume": 33110.9, "taker_buy_quote": 2804.51195}, {"ts": 1770244680000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 27507.6, "quote_volume": 2324.31559, "trades": 45, "taker_buy_volume": 13400.0, "taker_buy_quote": 1132.33711}, {"ts": 1770244740000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 9902.4, "quote_volume": 836.87936, "trades": 26, "taker_buy_volume": 1746.6, "taker_buy_quote": 147.72908}, {"ts": 1770244800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1625.3, "quote_volume": 137.50038, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244860000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 2494.1, "quote_volume": 210.86764, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244920000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 25936.6, "quote_volume": 2193.98584, "trades": 28, "taker_buy_volume": 22004.3, "taker_buy_quote": 1861.56378}, {"ts": 1770244980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 10183.6, "quote_volume": 860.5142, "trades": 12, "taker_buy_volume": 8853.3, "taker_buy_quote": 748.10385}, {"ts": 1770245040000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 352892.0, "quote_volume": 29742.01492, "trades": 145, "taker_buy_volume": 145401.1, "taker_buy_quote": 12259.24776}, {"ts": 1770245100000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 38474.3, "quote_volume": 3248.6008, "trades": 115, "taker_buy_volume": 34529.3, "taker_buy_quote": 2915.7913}, {"ts": 1770245160000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 8905.8, "quote_volume": 753.30842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245220000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 8131.4, "quote_volume": 686.96474, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245280000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 64322.8, "quote_volume": 5435.3958, "trades": 23, "taker_buy_volume": 63172.0, "taker_buy_quote": 5338.1532}, {"ts": 1770245340000, "open": 0.0846, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 181169.7, "quote_volume": 15325.19104, "trades": 56, "taker_buy_volume": 79323.8, "taker_buy_quote": 6714.65581}, {"ts": 1770245400000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 34846.3, "quote_volume": 2940.94052, "trades": 21, "taker_buy_volume": 31690.3, "taker_buy_quote": 2674.66132}, {"ts": 1770245460000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 21986.9, "quote_volume": 1854.38109, "trades": 31, "taker_buy_volume": 8049.3, "taker_buy_quote": 678.94164}, {"ts": 1770245520000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 13452.3, "quote_volume": 1135.51518, "trades": 60, "taker_buy_volume": 4298.1, "taker_buy_quote": 363.01332}, {"ts": 1770245580000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 7382.3, "quote_volume": 622.94329, "trades": 64, "taker_buy_volume": 900.0, "taker_buy_quote": 75.96}, {"ts": 1770245640000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 4768.8, "quote_volume": 402.30604, "trades": 17, "taker_buy_volume": 2962.0, "taker_buy_quote": 249.9928}, {"ts": 1770245700000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 1671.0, "quote_volume": 140.74123, "trades": 9, "taker_buy_volume": 314.2, "taker_buy_quote": 26.48706}, {"ts": 1770245760000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 15361.7, "quote_volume": 1293.67408, "trades": 30, "taker_buy_volume": 900.0, "taker_buy_quote": 75.78}, {"ts": 1770245820000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 114577.2, "quote_volume": 9624.11268, "trades": 89, "taker_buy_volume": 47237.1, "taker_buy_quote": 3966.67993}, {"ts": 1770245880000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 37140.8, "quote_volume": 3116.03346, "trades": 48, "taker_buy_volume": 27885.4, "taker_buy_quote": 2339.58506}, {"ts": 1770245940000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 1456.0, "quote_volume": 122.16436, "trades": 3, "taker_buy_volume": 59.6, "taker_buy_quote": 5.0064}, {"ts": 1770246000000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 26952.6, "quote_volume": 2262.19384, "trades": 25, "taker_buy_volume": 12872.8, "taker_buy_quote": 1080.89862}, {"ts": 1770246060000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 11670.1, "quote_volume": 980.24162, "trades": 24, "taker_buy_volume": 7937.1, "taker_buy_quote": 666.75212}, {"ts": 1770246120000, "open": 0.084, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 43491.9, "quote_volume": 3646.24322, "trades": 50, "taker_buy_volume": 17265.8, "taker_buy_quote": 1448.13948}, {"ts": 1770246180000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 32616.4, "quote_volume": 2736.04044, "trades": 26, "taker_buy_volume": 24828.4, "taker_buy_quote": 2082.75285}, {"ts": 1770246240000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 4250.0, "quote_volume": 356.25021, "trades": 7, "taker_buy_volume": 1002.1, "taker_buy_quote": 84.07619}, {"ts": 1770246300000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 2456.6, "quote_volume": 206.22778, "trades": 3, "taker_buy_volume": 1190.4, "taker_buy_quote": 99.9936}, {"ts": 1770246360000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 45230.1, "quote_volume": 3795.26373, "trades": 42, "taker_buy_volume": 8005.9, "taker_buy_quote": 671.9524}, {"ts": 1770246420000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 4354.7, "quote_volume": 365.68818, "trades": 10, "taker_buy_volume": 118.9, "taker_buy_quote": 9.99949}, {"ts": 1770246480000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3823.4, "quote_volume": 320.78326, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246540000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 45400.8, "quote_volume": 3804.82875, "trades": 38, "taker_buy_volume": 26312.4, "taker_buy_quote": 2205.06912}, {"ts": 1770246600000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 47619.9, "quote_volume": 3995.18104, "trades": 19, "taker_buy_volume": 46334.2, "taker_buy_quote": 3887.43938}, {"ts": 1770246660000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 75947.4, "quote_volume": 6384.81863, "trades": 47, "taker_buy_volume": 24285.1, "taker_buy_quote": 2041.06906}, {"ts": 1770246720000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 39580.4, "quote_volume": 3326.58264, "trades": 44, "taker_buy_volume": 22432.1, "taker_buy_quote": 1884.80645}, {"ts": 1770246780000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 24623.1, "quote_volume": 2068.3404, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246840000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 69923.5, "quote_volume": 5880.80957, "trades": 36, "taker_buy_volume": 43650.4, "taker_buy_quote": 3671.45812}, {"ts": 1770246900000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 29296.2, "quote_volume": 2463.81042, "trades": 26, "taker_buy_volume": 634.4, "taker_buy_quote": 53.35304}, {"ts": 1770246960000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 6922.7, "quote_volume": 581.41359, "trades": 26, "taker_buy_volume": 1278.6, "taker_buy_quote": 107.4024}, {"ts": 1770247020000, "open": 0.084, "high": 0.0852, "low": 0.084, "close": 0.0849, "volume": 2344164.7, "quote_volume": 198650.13222, "trades": 891, "taker_buy_volume": 1547023.3, "taker_buy_quote": 130975.79788}, {"ts": 1770247080000, "open": 0.0848, "high": 0.0849, "low": 0.0845, "close": 0.0846, "volume": 122448.8, "quote_volume": 10376.00875, "trades": 187, "taker_buy_volume": 54781.3, "taker_buy_quote": 4641.93783}, {"ts": 1770247140000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 161505.6, "quote_volume": 13644.10225, "trades": 79, "taker_buy_volume": 69884.4, "taker_buy_quote": 5906.50563}, {"ts": 1770247200000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 1406.5, "quote_volume": 118.71452, "trades": 4, "taker_buy_volume": 59.2, "taker_buy_quote": 5.0024}, {"ts": 1770247260000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 105139.6, "quote_volume": 8869.4589, "trades": 65, "taker_buy_volume": 32687.3, "taker_buy_quote": 2756.83005}, {"ts": 1770247320000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 22208.9, "quote_volume": 1871.67383, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770247380000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 19551.2, "quote_volume": 1648.86028, "trades": 22, "taker_buy_volume": 14562.6, "taker_buy_quote": 1228.32775}, {"ts": 1770247440000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 28560.1, "quote_volume": 2418.32827, "trades": 51, "taker_buy_volume": 12814.1, "taker_buy_quote": 1084.84735}, {"ts": 1770247500000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 64766.1, "quote_volume": 5492.28354, "trades": 49, "taker_buy_volume": 60701.7, "taker_buy_quote": 5147.62242}, {"ts": 1770247560000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 54046.7, "quote_volume": 4593.05379, "trades": 52, "taker_buy_volume": 33013.2, "taker_buy_quote": 2805.35417}, {"ts": 1770247620000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 3563.8, "quote_volume": 302.4149, "trades": 32, "taker_buy_volume": 1435.2, "taker_buy_quote": 121.84848}, {"ts": 1770247680000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 6131.2, "quote_volume": 520.53888, "trades": 10, "taker_buy_volume": 4861.4, "taker_buy_quote": 412.73286}, {"ts": 1770247740000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 1296.0, "quote_volume": 110.03629, "trades": 3, "taker_buy_volume": 58.9, "taker_buy_quote": 5.0065}, {"ts": 1770247800000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 11416.8, "quote_volume": 970.78906, "trades": 15, "taker_buy_volume": 8612.0, "taker_buy_quote": 732.38106}, {"ts": 1770247860000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 14201.2, "quote_volume": 1207.04131, "trades": 21, "taker_buy_volume": 7984.8, "taker_buy_quote": 678.708}, {"ts": 1770247920000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 85241.4, "quote_volume": 7243.57938, "trades": 76, "taker_buy_volume": 24221.5, "taker_buy_quote": 2058.75167}, {"ts": 1770247980000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 5256.8, "quote_volume": 445.64209, "trades": 16, "taker_buy_volume": 1607.2, "taker_buy_quote": 136.29056}, {"ts": 1770248040000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 52305.6, "quote_volume": 4440.97923, "trades": 52, "taker_buy_volume": 49289.8, "taker_buy_quote": 4184.68545}, {"ts": 1770248100000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 24219.4, "quote_volume": 2057.37086, "trades": 35, "taker_buy_volume": 8375.6, "taker_buy_quote": 711.90728}, {"ts": 1770248160000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 6569.5, "quote_volume": 557.40274, "trades": 28, "taker_buy_volume": 4671.9, "taker_buy_quote": 396.53559}, {"ts": 1770248220000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 45748.8, "quote_volume": 3884.07312, "trades": 27, "taker_buy_volume": 30825.5, "taker_buy_quote": 2617.08495}, {"ts": 1770248280000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 10095.3, "quote_volume": 856.14033, "trades": 18, "taker_buy_volume": 5357.1, "taker_buy_quote": 454.34097}, {"ts": 1770248340000, "open": 0.0849, "high": 0.0853, "low": 0.0848, "close": 0.085, "volume": 350123.3, "quote_volume": 29787.95709, "trades": 180, "taker_buy_volume": 233104.0, "taker_buy_quote": 19828.67626}, {"ts": 1770248400000, "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 39048.8, "quote_volume": 3312.94383, "trades": 62, "taker_buy_volume": 3041.8, "taker_buy_quote": 258.19204}, {"ts": 1770248460000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 31148.1, "quote_volume": 2641.4835, "trades": 38, "taker_buy_volume": 29367.6, "taker_buy_quote": 2490.4971}, {"ts": 1770248520000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3830.1, "quote_volume": 324.79248, "trades": 12, "taker_buy_volume": 1087.2, "taker_buy_quote": 92.19456}, {"ts": 1770248580000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 125920.2, "quote_volume": 10665.5914, "trades": 44, "taker_buy_volume": 2364.0, "taker_buy_quote": 200.2308}, {"ts": 1770248640000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 21907.3, "quote_volume": 1855.40915, "trades": 20, "taker_buy_volume": 20515.7, "taker_buy_quote": 1737.67979}, {"ts": 1770248700000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 127842.3, "quote_volume": 10840.50932, "trades": 68, "taker_buy_volume": 121265.1, "taker_buy_quote": 10283.28048}, {"ts": 1770248760000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 9451.0, "quote_volume": 801.39547, "trades": 40, "taker_buy_volume": 4696.7, "taker_buy_quote": 398.28016}, {"ts": 1770248820000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 44383.7, "quote_volume": 3764.0659, "trades": 19, "taker_buy_volume": 42179.4, "taker_buy_quote": 3577.20986}, {"ts": 1770248880000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 1271.9, "quote_volume": 107.86886, "trades": 4, "taker_buy_volume": 117.4, "taker_buy_quote": 9.96726}, {"ts": 1770248940000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 24475.6, "quote_volume": 2075.53088, "trades": 12, "taker_buy_volume": 11836.1, "taker_buy_quote": 1003.70128}, {"ts": 1770249000000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 20920.1, "quote_volume": 1774.02448, "trades": 14, "taker_buy_volume": 18767.1, "taker_buy_quote": 1591.45008}, {"ts": 1770249060000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 26488.9, "quote_volume": 2248.77068, "trades": 17, "taker_buy_volume": 24157.2, "taker_buy_quote": 2050.94628}, {"ts": 1770249120000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 26569.4, "quote_volume": 2253.89797, "trades": 14, "taker_buy_volume": 1910.7, "taker_buy_quote": 162.21843}, {"ts": 1770249180000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 18325.7, "quote_volume": 1553.93806, "trades": 16, "taker_buy_volume": 4691.2, "taker_buy_quote": 397.81376}, {"ts": 1770249240000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 13019.7, "quote_volume": 1103.98232, "trades": 18, "taker_buy_volume": 10555.9, "taker_buy_quote": 895.14032}, {"ts": 1770249300000, "open": 0.0847, "high": 0.0848, "low": 0.0843, "close": 0.0845, "volume": 606954.8, "quote_volume": 51290.78266, "trades": 246, "taker_buy_volume": 131475.4, "taker_buy_quote": 11112.358}, {"ts": 1770249360000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 16330.9, "quote_volume": 1380.45152, "trades": 13, "taker_buy_volume": 5399.7, "taker_buy_quote": 456.81462}, {"ts": 1770249420000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 10477.1, "quote_volume": 885.32792, "trades": 11, "taker_buy_volume": 8783.7, "taker_buy_quote": 742.30537}, {"ts": 1770249480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1241.1, "quote_volume": 104.87295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249540000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 7088.8, "quote_volume": 599.59461, "trades": 3, "taker_buy_volume": 5910.1, "taker_buy_quote": 499.99446}, {"ts": 1770249600000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 31428.8, "quote_volume": 2658.77982, "trades": 34, "taker_buy_volume": 6076.8, "taker_buy_quote": 514.11382}, {"ts": 1770249660000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 106935.6, "quote_volume": 9046.41081, "trades": 39, "taker_buy_volume": 35587.8, "taker_buy_quote": 3010.72788}, {"ts": 1770249720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1704.1, "quote_volume": 143.99645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249780000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 22376.6, "quote_volume": 1891.06944, "trades": 41, "taker_buy_volume": 11556.8, "taker_buy_quote": 976.76443}, {"ts": 1770249840000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 39267.0, "quote_volume": 3318.0615, "trades": 21, "taker_buy_volume": 15452.0, "taker_buy_quote": 1305.694}, {"ts": 1770249900000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 86848.4, "quote_volume": 7338.55439, "trades": 25, "taker_buy_volume": 85305.9, "taker_buy_quote": 7208.34855}, {"ts": 1770249960000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 22316.1, "quote_volume": 1887.82829, "trades": 60, "taker_buy_volume": 4767.4, "taker_buy_quote": 403.32204}, {"ts": 1770250020000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 7279.5, "quote_volume": 615.01814, "trades": 21, "taker_buy_volume": 3593.5, "taker_buy_quote": 303.65075}, {"ts": 1770250080000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 50846.6, "quote_volume": 4296.41223, "trades": 25, "taker_buy_volume": 19792.5, "taker_buy_quote": 1672.46625}, {"ts": 1770250140000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 9742.1, "quote_volume": 823.07958, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250200000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 42021.0, "quote_volume": 3550.55158, "trades": 17, "taker_buy_volume": 21016.4, "taker_buy_quote": 1775.8858}, {"ts": 1770250260000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 113233.6, "quote_volume": 9551.08562, "trades": 51, "taker_buy_volume": 48168.2, "taker_buy_quote": 4060.7542}, {"ts": 1770250320000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 395525.4, "quote_volume": 33285.12283, "trades": 109, "taker_buy_volume": 87583.5, "taker_buy_quote": 7376.3107}, {"ts": 1770250380000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 18631.0, "quote_volume": 1567.49005, "trades": 28, "taker_buy_volume": 3788.7, "taker_buy_quote": 319.00854}, {"ts": 1770250440000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1370.4, "quote_volume": 115.25064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250500000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1203.0, "quote_volume": 101.1723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250560000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 119140.4, "quote_volume": 10031.50338, "trades": 28, "taker_buy_volume": 115288.2, "taker_buy_quote": 9707.26644}, {"ts": 1770250620000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 17928.2, "quote_volume": 1509.55444, "trades": 21, "taker_buy_volume": 10699.7, "taker_buy_quote": 900.91474}, {"ts": 1770250680000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 9383.7, "quote_volume": 790.05786, "trades": 12, "taker_buy_volume": 188.7, "taker_buy_quote": 15.88854}, {"ts": 1770250740000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 7324.0, "quote_volume": 617.17495, "trades": 19, "taker_buy_volume": 6035.9, "taker_buy_quote": 508.75832}, {"ts": 1770250800000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 6314.3, "quote_volume": 532.90602, "trades": 12, "taker_buy_volume": 5066.4, "taker_buy_quote": 427.70805}, {"ts": 1770250860000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 52446.2, "quote_volume": 4426.45928, "trades": 32, "taker_buy_volume": 15101.4, "taker_buy_quote": 1274.55816}, {"ts": 1770250920000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 13351.6, "quote_volume": 1127.93218, "trades": 24, "taker_buy_volume": 6786.7, "taker_buy_quote": 573.79803}, {"ts": 1770250980000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 38933.9, "quote_volume": 3293.74154, "trades": 27, "taker_buy_volume": 21615.5, "taker_buy_quote": 1828.6713}, {"ts": 1770251040000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 8886.0, "quote_volume": 750.10281, "trades": 23, "taker_buy_volume": 1988.4, "taker_buy_quote": 167.82096}, {"ts": 1770251100000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 32981.7, "quote_volume": 2783.33086, "trades": 28, "taker_buy_volume": 9613.0, "taker_buy_quote": 811.3372}, {"ts": 1770251160000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 25380.8, "quote_volume": 2143.11532, "trades": 25, "taker_buy_volume": 9758.0, "taker_buy_quote": 824.551}, {"ts": 1770251220000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 20148.4, "quote_volume": 1702.4903, "trades": 23, "taker_buy_volume": 10144.5, "taker_buy_quote": 857.21025}, {"ts": 1770251280000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 161791.5, "quote_volume": 13686.04742, "trades": 54, "taker_buy_volume": 129982.3, "taker_buy_quote": 10995.16848}, {"ts": 1770251340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 31295.0, "quote_volume": 2647.557, "trades": 19, "taker_buy_volume": 1025.2, "taker_buy_quote": 86.73192}, {"ts": 1770251400000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 20697.2, "quote_volume": 1747.40334, "trades": 70, "taker_buy_volume": 16726.6, "taker_buy_quote": 1412.11185}, {"ts": 1770251460000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 60080.5, "quote_volume": 5065.01699, "trades": 68, "taker_buy_volume": 28263.2, "taker_buy_quote": 2382.7322}, {"ts": 1770251520000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 3292.5, "quote_volume": 277.17883, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251580000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 54899.4, "quote_volume": 4616.95978, "trades": 35, "taker_buy_volume": 26700.0, "taker_buy_quote": 2245.47}, {"ts": 1770251640000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 2420.4, "quote_volume": 203.42694, "trades": 3, "taker_buy_volume": 1133.4, "taker_buy_quote": 95.31894}, {"ts": 1770251700000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 26549.1, "quote_volume": 2232.7913, "trades": 16, "taker_buy_volume": 21727.2, "taker_buy_quote": 1827.26951}, {"ts": 1770251760000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 5492.8, "quote_volume": 461.83699, "trades": 21, "taker_buy_volume": 378.3, "taker_buy_quote": 31.81503}, {"ts": 1770251820000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 81499.2, "quote_volume": 6845.42468, "trades": 56, "taker_buy_volume": 15150.9, "taker_buy_quote": 1272.6756}, {"ts": 1770251880000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 6386.1, "quote_volume": 535.79379, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770251940000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 37603.9, "quote_volume": 3161.51706, "trades": 74, "taker_buy_volume": 32291.0, "taker_buy_quote": 2714.48123}, {"ts": 1770252000000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 43475.0, "quote_volume": 3660.51857, "trades": 23, "taker_buy_volume": 6279.0, "taker_buy_quote": 528.6918}, {"ts": 1770252060000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 19799.3, "quote_volume": 1665.36189, "trades": 18, "taker_buy_volume": 2218.6, "taker_buy_quote": 186.80612}, {"ts": 1770252120000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 15716.5, "quote_volume": 1324.16834, "trades": 44, "taker_buy_volume": 11001.1, "taker_buy_quote": 926.99429}, {"ts": 1770252180000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 7426.1, "quote_volume": 625.15531, "trades": 10, "taker_buy_volume": 5140.0, "taker_buy_quote": 432.788}, {"ts": 1770252240000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 12756.5, "quote_volume": 1072.73914, "trades": 17, "taker_buy_volume": 9393.9, "taker_buy_quote": 790.02699}, {"ts": 1770252300000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 6519.2, "quote_volume": 548.19105, "trades": 24, "taker_buy_volume": 2889.0, "taker_buy_quote": 242.9649}, {"ts": 1770252360000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 3174.3, "quote_volume": 266.82715, "trades": 6, "taker_buy_volume": 1859.5, "taker_buy_quote": 156.38395}, {"ts": 1770252420000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 25431.2, "quote_volume": 2138.76392, "trades": 17, "taker_buy_volume": 189.2, "taker_buy_quote": 15.91172}, {"ts": 1770252480000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 5766.8, "quote_volume": 484.98788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252540000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 25746.1, "quote_volume": 2167.69689, "trades": 17, "taker_buy_volume": 23469.2, "taker_buy_quote": 1976.10664}, {"ts": 1770252600000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 5258.5, "quote_volume": 443.17302, "trades": 17, "taker_buy_volume": 2795.7, "taker_buy_quote": 235.68751}, {"ts": 1770252660000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 8067.3, "quote_volume": 680.00413, "trades": 10, "taker_buy_volume": 5915.9, "taker_buy_quote": 498.71037}, {"ts": 1770252720000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 6102.3, "quote_volume": 513.71434, "trades": 23, "taker_buy_volume": 1088.7, "taker_buy_quote": 91.66854}, {"ts": 1770252780000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 23518.0, "quote_volume": 1980.08039, "trades": 14, "taker_buy_volume": 22165.9, "taker_buy_quote": 1866.36878}, {"ts": 1770252840000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1264.2, "quote_volume": 106.31922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252900000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 4807.2, "quote_volume": 404.70519, "trades": 5, "taker_buy_volume": 4196.7, "taker_buy_quote": 353.36214}, {"ts": 1770252960000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 13965.7, "quote_volume": 1175.82921, "trades": 7, "taker_buy_volume": 13138.4, "taker_buy_quote": 1106.25328}, {"ts": 1770253020000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 37381.4, "quote_volume": 3147.44838, "trades": 15, "taker_buy_volume": 23301.0, "taker_buy_quote": 1961.9442}, {"ts": 1770253080000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 851.1, "quote_volume": 71.57751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253140000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 39278.1, "quote_volume": 3307.15112, "trades": 19, "taker_buy_volume": 20832.1, "taker_buy_quote": 1754.06282}, {"ts": 1770253200000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 52262.1, "quote_volume": 4395.53917, "trades": 18, "taker_buy_volume": 4489.7, "taker_buy_quote": 377.59006}, {"ts": 1770253260000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 67243.3, "quote_volume": 5655.16153, "trades": 22, "taker_buy_volume": 39904.8, "taker_buy_quote": 3355.99368}, {"ts": 1770253320000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 17754.2, "quote_volume": 1493.11908, "trades": 17, "taker_buy_volume": 12290.1, "taker_buy_quote": 1033.59741}, {"ts": 1770253380000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 52128.2, "quote_volume": 4393.06677, "trades": 40, "taker_buy_volume": 36098.0, "taker_buy_quote": 3042.71203}, {"ts": 1770253440000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 21236.0, "quote_volume": 1789.59484, "trades": 20, "taker_buy_volume": 16877.1, "taker_buy_quote": 1422.63695}, {"ts": 1770253500000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1803.5, "quote_volume": 152.03505, "trades": 4, "taker_buy_volume": 1030.3, "taker_buy_quote": 86.85429}, {"ts": 1770253560000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 18590.1, "quote_volume": 1569.00444, "trades": 29, "taker_buy_volume": 2758.9, "taker_buy_quote": 232.85116}, {"ts": 1770253620000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 7285.3, "quote_volume": 614.40787, "trades": 23, "taker_buy_volume": 3469.7, "taker_buy_quote": 292.65651}, {"ts": 1770253680000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 335098.0, "quote_volume": 28262.93089, "trades": 90, "taker_buy_volume": 131358.6, "taker_buy_quote": 11085.60556}, {"ts": 1770253740000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 13768.4, "quote_volume": 1163.96713, "trades": 15, "taker_buy_volume": 12985.5, "taker_buy_quote": 1097.88037}, {"ts": 1770253800000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 25794.8, "quote_volume": 2183.60529, "trades": 26, "taker_buy_volume": 24957.4, "taker_buy_quote": 2112.67751}, {"ts": 1770253860000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 84562.4, "quote_volume": 7170.62053, "trades": 44, "taker_buy_volume": 49365.0, "taker_buy_quote": 4186.152}, {"ts": 1770253920000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 23519.8, "quote_volume": 1989.51401, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770253980000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 11497.6, "quote_volume": 972.69696, "trades": 11, "taker_buy_volume": 2073.6, "taker_buy_quote": 175.42656}, {"ts": 1770254040000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 7037.2, "quote_volume": 595.34712, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770254100000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 33321.8, "quote_volume": 2812.80065, "trades": 21, "taker_buy_volume": 59.3, "taker_buy_quote": 5.00492}, {"ts": 1770254160000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 41377.3, "quote_volume": 3486.34152, "trades": 38, "taker_buy_volume": 6101.8, "taker_buy_quote": 514.72192}, {"ts": 1770254220000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 69810.0, "quote_volume": 5864.2733, "trades": 60, "taker_buy_volume": 16515.3, "taker_buy_quote": 1387.4652}, {"ts": 1770254280000, "open": 0.084, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 582096.6, "quote_volume": 48894.44061, "trades": 50, "taker_buy_volume": 63679.5, "taker_buy_quote": 5349.56861}, {"ts": 1770254340000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 23928.3, "quote_volume": 2007.54887, "trades": 24, "taker_buy_volume": 6345.5, "taker_buy_quote": 532.38745}, {"ts": 1770254400000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 12902.6, "quote_volume": 1082.1725, "trades": 25, "taker_buy_volume": 2010.2, "taker_buy_quote": 168.65578}, {"ts": 1770254460000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 70389.0, "quote_volume": 5894.75324, "trades": 58, "taker_buy_volume": 35827.1, "taker_buy_quote": 3002.2611}, {"ts": 1770254520000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 126474.5, "quote_volume": 10567.21932, "trades": 65, "taker_buy_volume": 38433.6, "taker_buy_quote": 3213.07523}, {"ts": 1770254580000, "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0835, "volume": 35132.1, "quote_volume": 2938.95291, "trades": 41, "taker_buy_volume": 18465.4, "taker_buy_quote": 1545.55995}, {"ts": 1770254640000, "open": 0.0836, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 51260.7, "quote_volume": 4297.61676, "trades": 76, "taker_buy_volume": 26833.2, "taker_buy_quote": 2249.69428}, {"ts": 1770254700000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 72753.6, "quote_volume": 6117.3893, "trades": 89, "taker_buy_volume": 48729.9, "taker_buy_quote": 4097.16333}, {"ts": 1770254760000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 22350.9, "quote_volume": 1880.44618, "trades": 39, "taker_buy_volume": 12143.9, "taker_buy_quote": 1021.72944}, {"ts": 1770254820000, "open": 0.0842, "high": 0.0848, "low": 0.0842, "close": 0.0848, "volume": 200762.3, "quote_volume": 16987.65963, "trades": 95, "taker_buy_volume": 107461.2, "taker_buy_quote": 9083.79703}, {"ts": 1770254880000, "open": 0.0848, "high": 0.0851, "low": 0.0848, "close": 0.0849, "volume": 168452.3, "quote_volume": 14311.32233, "trades": 143, "taker_buy_volume": 109148.1, "taker_buy_quote": 9276.99686}, {"ts": 1770254940000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 49978.5, "quote_volume": 4244.75875, "trades": 38, "taker_buy_volume": 11722.7, "taker_buy_quote": 996.4295}, {"ts": 1770255000000, "open": 0.0851, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 183665.4, "quote_volume": 15646.35014, "trades": 117, "taker_buy_volume": 126616.5, "taker_buy_quote": 10785.75619}, {"ts": 1770255060000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 27689.4, "quote_volume": 2354.98393, "trades": 35, "taker_buy_volume": 24149.0, "taker_buy_quote": 2053.81721}, {"ts": 1770255120000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 4908.0, "quote_volume": 416.99232, "trades": 16, "taker_buy_volume": 124.6, "taker_buy_quote": 10.591}, {"ts": 1770255180000, "open": 0.0849, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 8527.5, "quote_volume": 724.40573, "trades": 22, "taker_buy_volume": 1518.3, "taker_buy_quote": 128.94054}, {"ts": 1770255240000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 57564.7, "quote_volume": 4904.26223, "trades": 39, "taker_buy_volume": 47149.9, "taker_buy_quote": 4016.98272}, {"ts": 1770255300000, "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 6192.6, "quote_volume": 526.31609, "trades": 23, "taker_buy_volume": 124.4, "taker_buy_quote": 10.58644}, {"ts": 1770255360000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 3237.4, "quote_volume": 275.04555, "trades": 14, "taker_buy_volume": 2161.4, "taker_buy_quote": 183.69315}, {"ts": 1770255420000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 11427.3, "quote_volume": 971.24425, "trades": 12, "taker_buy_volume": 1083.4, "taker_buy_quote": 92.09488}, {"ts": 1770255480000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 4948.1, "quote_volume": 420.34735, "trades": 15, "taker_buy_volume": 1987.0, "taker_buy_quote": 168.79876}, {"ts": 1770255540000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 9627.5, "quote_volume": 817.37475, "trades": 11, "taker_buy_volume": 7753.7, "taker_buy_quote": 658.28913}, {"ts": 1770255600000, "open": 0.0849, "high": 0.0849, "low": 0.084, "close": 0.0842, "volume": 1051356.3, "quote_volume": 88729.61329, "trades": 388, "taker_buy_volume": 230940.0, "taker_buy_quote": 19437.89015}, {"ts": 1770255660000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 62869.3, "quote_volume": 5295.873, "trades": 94, "taker_buy_volume": 28598.1, "taker_buy_quote": 2410.23599}, {"ts": 1770255720000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 83872.1, "quote_volume": 7075.97534, "trades": 79, "taker_buy_volume": 62573.9, "taker_buy_quote": 5279.20645}, {"ts": 1770255780000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 17636.8, "quote_volume": 1489.6246, "trades": 31, "taker_buy_volume": 11361.1, "taker_buy_quote": 959.34679}, {"ts": 1770255840000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 11460.3, "quote_volume": 969.60144, "trades": 25, "taker_buy_volume": 9129.6, "taker_buy_quote": 772.42422}, {"ts": 1770255900000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 33765.0, "quote_volume": 2856.519, "trades": 28, "taker_buy_volume": 26466.1, "taker_buy_quote": 2239.03206}, {"ts": 1770255960000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 19315.1, "quote_volume": 1633.99603, "trades": 20, "taker_buy_volume": 3060.9, "taker_buy_quote": 258.95214}, {"ts": 1770256020000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 31985.3, "quote_volume": 2704.687, "trades": 35, "taker_buy_volume": 5916.0, "taker_buy_quote": 500.05117}, {"ts": 1770256080000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 11510.9, "quote_volume": 972.6012, "trades": 23, "taker_buy_volume": 9535.6, "taker_buy_quote": 805.7582}, {"ts": 1770256140000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 70399.8, "quote_volume": 5947.91529, "trades": 21, "taker_buy_volume": 7616.0, "taker_buy_quote": 643.552}, {"ts": 1770256200000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 14580.9, "quote_volume": 1231.62122, "trades": 32, "taker_buy_volume": 2755.9, "taker_buy_quote": 232.60387}, {"ts": 1770256260000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 39533.2, "quote_volume": 3338.3234, "trades": 45, "taker_buy_volume": 19559.8, "taker_buy_quote": 1651.36935}, {"ts": 1770256320000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 69496.4, "quote_volume": 5859.49957, "trades": 49, "taker_buy_volume": 18991.6, "taker_buy_quote": 1600.99188}, {"ts": 1770256380000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 31636.0, "quote_volume": 2663.7512, "trades": 37, "taker_buy_volume": 20664.1, "taker_buy_quote": 1739.91722}, {"ts": 1770256440000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 890.3, "quote_volume": 74.96326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256500000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 31626.7, "quote_volume": 2662.98006, "trades": 31, "taker_buy_volume": 16752.4, "taker_buy_quote": 1410.564}, {"ts": 1770256560000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 44134.7, "quote_volume": 3719.84739, "trades": 24, "taker_buy_volume": 13130.2, "taker_buy_quote": 1106.87586}, {"ts": 1770256620000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 90213.2, "quote_volume": 7604.91211, "trades": 27, "taker_buy_volume": 73154.1, "taker_buy_quote": 6166.89063}, {"ts": 1770256680000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 16715.1, "quote_volume": 1409.35539, "trades": 16, "taker_buy_volume": 4713.0, "taker_buy_quote": 397.57836}, {"ts": 1770256740000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 82368.8, "quote_volume": 6943.36318, "trades": 29, "taker_buy_volume": 56250.0, "taker_buy_quote": 4741.875}, {"ts": 1770256800000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 40921.6, "quote_volume": 3446.7113, "trades": 45, "taker_buy_volume": 24170.1, "taker_buy_quote": 2035.62598}, {"ts": 1770256860000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 133908.3, "quote_volume": 11270.24956, "trades": 86, "taker_buy_volume": 44888.5, "taker_buy_quote": 3778.46671}, {"ts": 1770256920000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 68567.3, "quote_volume": 5776.0037, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256980000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 122684.6, "quote_volume": 10317.68512, "trades": 68, "taker_buy_volume": 47173.8, "taker_buy_quote": 3967.31658}, {"ts": 1770257040000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 431886.7, "quote_volume": 36257.03845, "trades": 192, "taker_buy_volume": 100038.4, "taker_buy_quote": 8403.2256}, {"ts": 1770257100000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 17287.2, "quote_volume": 1452.80374, "trades": 35, "taker_buy_volume": 14311.9, "taker_buy_quote": 1202.76961}, {"ts": 1770257160000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 265440.6, "quote_volume": 22260.66167, "trades": 86, "taker_buy_volume": 74700.1, "taker_buy_quote": 6267.33839}, {"ts": 1770257220000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 26601.6, "quote_volume": 2229.51379, "trades": 39, "taker_buy_volume": 10219.9, "taker_buy_quote": 856.44658}, {"ts": 1770257280000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 23229.3, "quote_volume": 1949.74638, "trades": 46, "taker_buy_volume": 21151.0, "taker_buy_quote": 1775.17234}, {"ts": 1770257340000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 119413.2, "quote_volume": 10052.58294, "trades": 81, "taker_buy_volume": 54214.5, "taker_buy_quote": 4564.49407}, {"ts": 1770257400000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 36240.7, "quote_volume": 3047.7191, "trades": 37, "taker_buy_volume": 18827.6, "taker_buy_quote": 1583.40116}, {"ts": 1770257460000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 229812.2, "quote_volume": 19282.33049, "trades": 76, "taker_buy_volume": 17337.2, "taker_buy_quote": 1455.19029}, {"ts": 1770257520000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 139420.8, "quote_volume": 11684.02616, "trades": 69, "taker_buy_volume": 20586.6, "taker_buy_quote": 1725.23715}, {"ts": 1770257580000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 46918.3, "quote_volume": 3926.97552, "trades": 35, "taker_buy_volume": 29209.6, "taker_buy_quote": 2444.84352}, {"ts": 1770257640000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 23214.9, "quote_volume": 1941.15421, "trades": 28, "taker_buy_volume": 11110.7, "taker_buy_quote": 929.12452}, {"ts": 1770257700000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 57741.4, "quote_volume": 4826.87345, "trades": 45, "taker_buy_volume": 31918.8, "taker_buy_quote": 2668.41168}, {"ts": 1770257760000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 81409.4, "quote_volume": 6792.19293, "trades": 50, "taker_buy_volume": 10059.8, "taker_buy_quote": 839.9933}, {"ts": 1770257820000, "open": 0.0834, "high": 0.0839, "low": 0.0833, "close": 0.0837, "volume": 244320.7, "quote_volume": 20384.27747, "trades": 169, "taker_buy_volume": 146392.4, "taker_buy_quote": 12218.4632}, {"ts": 1770257880000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 165296.9, "quote_volume": 13835.32897, "trades": 50, "taker_buy_volume": 7914.1, "taker_buy_quote": 662.70798}, {"ts": 1770257940000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 73228.2, "quote_volume": 6154.41397, "trades": 111, "taker_buy_volume": 53756.3, "taker_buy_quote": 4517.89171}, {"ts": 1770258000000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 53165.3, "quote_volume": 4470.43695, "trades": 57, "taker_buy_volume": 36815.6, "taker_buy_quote": 3095.97443}, {"ts": 1770258060000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 58580.2, "quote_volume": 4924.41413, "trades": 106, "taker_buy_volume": 31444.6, "taker_buy_quote": 2642.58747}, {"ts": 1770258120000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 6468.5, "quote_volume": 543.92383, "trades": 39, "taker_buy_volume": 3502.9, "taker_buy_quote": 294.59389}, {"ts": 1770258180000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 26515.6, "quote_volume": 2227.32933, "trades": 22, "taker_buy_volume": 8200.6, "taker_buy_quote": 688.8504}, {"ts": 1770258240000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 7477.7, "quote_volume": 628.05337, "trades": 22, "taker_buy_volume": 4953.7, "taker_buy_quote": 416.1108}, {"ts": 1770258300000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 26519.8, "quote_volume": 2223.7634, "trades": 33, "taker_buy_volume": 4471.6, "taker_buy_quote": 375.26986}, {"ts": 1770258360000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 75147.2, "quote_volume": 6301.20723, "trades": 42, "taker_buy_volume": 30872.0, "taker_buy_quote": 2589.22774}, {"ts": 1770258420000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 4773.1, "quote_volume": 400.84812, "trades": 15, "taker_buy_volume": 2099.7, "taker_buy_quote": 176.36216}, {"ts": 1770258480000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 30524.1, "quote_volume": 2564.28107, "trades": 40, "taker_buy_volume": 12028.5, "taker_buy_quote": 1010.65067}, {"ts": 1770258540000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2747.5, "quote_volume": 230.79, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 75.6}, {"ts": 1770258600000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 24180.3, "quote_volume": 2030.81207, "trades": 80, "taker_buy_volume": 11050.4, "taker_buy_quote": 928.37833}, {"ts": 1770258660000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 32233.6, "quote_volume": 2707.88724, "trades": 61, "taker_buy_volume": 15295.2, "taker_buy_quote": 1284.93837}, {"ts": 1770258720000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 74545.8, "quote_volume": 6260.3728, "trades": 50, "taker_buy_volume": 19055.0, "taker_buy_quote": 1600.88286}, {"ts": 1770258780000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 4383.9, "quote_volume": 368.30705, "trades": 15, "taker_buy_volume": 1683.8, "taker_buy_quote": 141.49865}, {"ts": 1770258840000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 864.4, "quote_volume": 72.52316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258900000, "open": 0.084, "high": 0.0846, "low": 0.084, "close": 0.0845, "volume": 718063.7, "quote_volume": 60627.06047, "trades": 381, "taker_buy_volume": 423149.7, "taker_buy_quote": 35732.88347}, {"ts": 1770258960000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 90095.9, "quote_volume": 7614.9527, "trades": 100, "taker_buy_volume": 61284.3, "taker_buy_quote": 5179.78526}, {"ts": 1770259020000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 9955.8, "quote_volume": 840.26952, "trades": 24, "taker_buy_volume": 8066.3, "taker_buy_quote": 680.79572}, {"ts": 1770259080000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 107420.6, "quote_volume": 9060.25356, "trades": 80, "taker_buy_volume": 69024.8, "taker_buy_quote": 5822.39965}, {"ts": 1770259140000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 28231.0, "quote_volume": 2378.75078, "trades": 43, "taker_buy_volume": 7012.6, "taker_buy_quote": 591.13012}, {"ts": 1770259200000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 28005.5, "quote_volume": 2356.1713, "trades": 123, "taker_buy_volume": 8549.7, "taker_buy_quote": 719.88474}, {"ts": 1770259260000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 36926.8, "quote_volume": 3109.21147, "trades": 31, "taker_buy_volume": 29232.2, "taker_buy_quote": 2461.39164}, {"ts": 1770259320000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 28248.6, "quote_volume": 2381.12172, "trades": 33, "taker_buy_volume": 8879.2, "taker_buy_quote": 748.36395}, {"ts": 1770259380000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 218441.3, "quote_volume": 18404.39921, "trades": 81, "taker_buy_volume": 150600.6, "taker_buy_quote": 12687.77603}, {"ts": 1770259440000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 58554.6, "quote_volume": 4935.74561, "trades": 35, "taker_buy_volume": 26077.9, "taker_buy_quote": 2198.0478}, {"ts": 1770259500000, "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 41774.5, "quote_volume": 3509.19173, "trades": 37, "taker_buy_volume": 2580.5, "taker_buy_quote": 217.2781}, {"ts": 1770259560000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 52010.5, "quote_volume": 4358.4799, "trades": 29, "taker_buy_volume": 40449.1, "taker_buy_quote": 3389.63458}, {"ts": 1770259620000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 36504.3, "quote_volume": 3054.69642, "trades": 34, "taker_buy_volume": 4279.7, "taker_buy_quote": 358.31353}, {"ts": 1770259680000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 171148.9, "quote_volume": 14283.86542, "trades": 109, "taker_buy_volume": 40990.8, "taker_buy_quote": 3422.3166}, {"ts": 1770259740000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 738977.6, "quote_volume": 61509.12226, "trades": 164, "taker_buy_volume": 60503.3, "taker_buy_quote": 5042.01434}, {"ts": 1770259800000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 27649.0, "quote_volume": 2303.43204, "trades": 22, "taker_buy_volume": 20265.9, "taker_buy_quote": 1689.15812}, {"ts": 1770259860000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 38085.6, "quote_volume": 3171.45335, "trades": 61, "taker_buy_volume": 13266.6, "taker_buy_quote": 1105.39348}, {"ts": 1770259920000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 48620.7, "quote_volume": 4053.45553, "trades": 60, "taker_buy_volume": 22345.2, "taker_buy_quote": 1863.5706}, {"ts": 1770259980000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 43154.9, "quote_volume": 3598.98865, "trades": 64, "taker_buy_volume": 29756.2, "taker_buy_quote": 2481.6101}, {"ts": 1770260040000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 10135.7, "quote_volume": 844.52833, "trades": 23, "taker_buy_volume": 3479.7, "taker_buy_quote": 289.87173}, {"ts": 1770260100000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 15788.6, "quote_volume": 1313.91915, "trades": 25, "taker_buy_volume": 3362.5, "taker_buy_quote": 280.08422}, {"ts": 1770260160000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 16943.5, "quote_volume": 1410.0099, "trades": 11, "taker_buy_volume": 4298.1, "taker_buy_quote": 357.99507}, {"ts": 1770260220000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 49763.8, "quote_volume": 4145.23755, "trades": 26, "taker_buy_volume": 972.7, "taker_buy_quote": 81.02591}, {"ts": 1770260280000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 32777.2, "quote_volume": 2728.6222, "trades": 77, "taker_buy_volume": 13280.1, "taker_buy_quote": 1104.9234}, {"ts": 1770260340000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 251643.2, "quote_volume": 20889.857, "trades": 161, "taker_buy_volume": 73270.1, "taker_buy_quote": 6083.00704}, {"ts": 1770260400000, "open": 0.0831, "high": 0.0834, "low": 0.083, "close": 0.0833, "volume": 255965.4, "quote_volume": 21292.15585, "trades": 167, "taker_buy_volume": 170605.1, "taker_buy_quote": 14187.87955}, {"ts": 1770260460000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 99749.7, "quote_volume": 8306.81891, "trades": 156, "taker_buy_volume": 75296.3, "taker_buy_quote": 6271.01089}, {"ts": 1770260520000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 26256.0, "quote_volume": 2187.77993, "trades": 49, "taker_buy_volume": 11843.2, "taker_buy_quote": 987.0904}, {"ts": 1770260580000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 3610.0, "quote_volume": 300.56499, "trades": 23, "taker_buy_volume": 1429.4, "taker_buy_quote": 119.06902}, {"ts": 1770260640000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 10155.2, "quote_volume": 845.8603, "trades": 25, "taker_buy_volume": 3077.6, "taker_buy_quote": 256.36408}, {"ts": 1770260700000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4392.6, "quote_volume": 365.46432, "trades": 52, "taker_buy_volume": 2487.3, "taker_buy_quote": 206.94336}, {"ts": 1770260760000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0829, "volume": 259043.1, "quote_volume": 21480.38209, "trades": 147, "taker_buy_volume": 75451.4, "taker_buy_quote": 6258.55505}, {"ts": 1770260820000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 32233.4, "quote_volume": 2676.47991, "trades": 62, "taker_buy_volume": 16858.6, "taker_buy_quote": 1399.3292}, {"ts": 1770260880000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 102096.3, "quote_volume": 8484.89651, "trades": 68, "taker_buy_volume": 88666.9, "taker_buy_quote": 7368.7345}, {"ts": 1770260940000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 157815.6, "quote_volume": 13154.38915, "trades": 70, "taker_buy_volume": 107713.2, "taker_buy_quote": 8978.77708}, {"ts": 1770261000000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 69337.6, "quote_volume": 5788.78546, "trades": 53, "taker_buy_volume": 56756.6, "taker_buy_quote": 4738.47852}, {"ts": 1770261060000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 3170.4, "quote_volume": 264.4329, "trades": 13, "taker_buy_volume": 215.4, "taker_buy_quote": 17.9859}, {"ts": 1770261120000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 60536.7, "quote_volume": 5040.48729, "trades": 34, "taker_buy_volume": 1021.5, "taker_buy_quote": 85.0131}, {"ts": 1770261180000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 25258.3, "quote_volume": 2098.58599, "trades": 30, "taker_buy_volume": 9595.4, "taker_buy_quote": 797.43728}, {"ts": 1770261240000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 7419.2, "quote_volume": 616.53552, "trades": 24, "taker_buy_volume": 4895.2, "taker_buy_quote": 406.79112}, {"ts": 1770261300000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 104370.8, "quote_volume": 8659.57171, "trades": 53, "taker_buy_volume": 14984.2, "taker_buy_quote": 1242.80462}, {"ts": 1770261360000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 346095.8, "quote_volume": 28634.87593, "trades": 137, "taker_buy_volume": 41418.4, "taker_buy_quote": 3431.51687}, {"ts": 1770261420000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 60543.5, "quote_volume": 5007.73796, "trades": 42, "taker_buy_volume": 1584.2, "taker_buy_quote": 131.17176}, {"ts": 1770261480000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 21380.1, "quote_volume": 1772.38329, "trades": 44, "taker_buy_volume": 7727.6, "taker_buy_quote": 640.61804}, {"ts": 1770261540000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 13783.0, "quote_volume": 1145.67198, "trades": 51, "taker_buy_volume": 9427.8, "taker_buy_quote": 783.82373}, {"ts": 1770261600000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 56832.4, "quote_volume": 4730.38447, "trades": 64, "taker_buy_volume": 32482.7, "taker_buy_quote": 2703.76264}, {"ts": 1770261660000, "open": 0.0834, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 105944.1, "quote_volume": 8833.03134, "trades": 71, "taker_buy_volume": 83422.6, "taker_buy_quote": 6956.33611}, {"ts": 1770261720000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 8336.9, "quote_volume": 695.0322, "trades": 35, "taker_buy_volume": 3538.6, "taker_buy_quote": 295.01503}, {"ts": 1770261780000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 13671.5, "quote_volume": 1140.12689, "trades": 12, "taker_buy_volume": 312.7, "taker_buy_quote": 26.09149}, {"ts": 1770261840000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 4127.6, "quote_volume": 343.82908, "trades": 23, "taker_buy_volume": 1402.1, "taker_buy_quote": 116.79493}, {"ts": 1770261900000, "open": 0.0834, "high": 0.0834, "low": 0.0831, "close": 0.0832, "volume": 76987.1, "quote_volume": 6411.8301, "trades": 66, "taker_buy_volume": 12530.4, "taker_buy_quote": 1044.04266}, {"ts": 1770261960000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 29928.3, "quote_volume": 2489.95555, "trades": 25, "taker_buy_volume": 11822.4, "taker_buy_quote": 983.62368}, {"ts": 1770262020000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 16783.2, "quote_volume": 1393.46958, "trades": 29, "taker_buy_volume": 6529.0, "taker_buy_quote": 541.9415}, {"ts": 1770262080000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 5520.4, "quote_volume": 458.39202, "trades": 17, "taker_buy_volume": 1088.2, "taker_buy_quote": 90.42303}, {"ts": 1770262140000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 848.5, "quote_volume": 70.43151, "trades": 3, "taker_buy_volume": 60.1, "taker_buy_quote": 4.99431}, {"ts": 1770262200000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 61688.3, "quote_volume": 5120.14826, "trades": 35, "taker_buy_volume": 321.4, "taker_buy_quote": 26.69556}, {"ts": 1770262260000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 6157.8, "quote_volume": 511.02826, "trades": 10, "taker_buy_volume": 191.7, "taker_buy_quote": 15.9111}, {"ts": 1770262320000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 9945.9, "quote_volume": 825.70825, "trades": 18, "taker_buy_volume": 2232.8, "taker_buy_quote": 185.52095}, {"ts": 1770262380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 35866.6, "quote_volume": 2973.34114, "trades": 21, "taker_buy_volume": 5743.9, "taker_buy_quote": 476.16931}, {"ts": 1770262440000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 39205.9, "quote_volume": 3250.08978, "trades": 36, "taker_buy_volume": 11373.4, "taker_buy_quote": 942.85486}, {"ts": 1770262500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 16296.0, "quote_volume": 1350.9384, "trades": 16, "taker_buy_volume": 6483.3, "taker_buy_quote": 537.46557}, {"ts": 1770262560000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 204821.9, "quote_volume": 16941.18201, "trades": 84, "taker_buy_volume": 52197.1, "taker_buy_quote": 4317.50081}, {"ts": 1770262620000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 48654.8, "quote_volume": 4021.51151, "trades": 52, "taker_buy_volume": 17748.4, "taker_buy_quote": 1467.69626}, {"ts": 1770262680000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 68432.2, "quote_volume": 5652.59614, "trades": 45, "taker_buy_volume": 1392.5, "taker_buy_quote": 115.0205}, {"ts": 1770262740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 65356.2, "quote_volume": 5404.95774, "trades": 52, "taker_buy_volume": 25736.7, "taker_buy_quote": 2128.42509}, {"ts": 1770262800000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 22252.7, "quote_volume": 1839.9654, "trades": 22, "taker_buy_volume": 1971.3, "taker_buy_quote": 163.02651}, {"ts": 1770262860000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 25022.0, "quote_volume": 2071.72047, "trades": 21, "taker_buy_volume": 24203.0, "taker_buy_quote": 2003.98917}, {"ts": 1770262920000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 27553.9, "quote_volume": 2282.28803, "trades": 27, "taker_buy_volume": 1385.7, "taker_buy_quote": 114.87453}, {"ts": 1770262980000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 70584.5, "quote_volume": 5846.6651, "trades": 60, "taker_buy_volume": 54155.6, "taker_buy_quote": 4485.86678}, {"ts": 1770263040000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 65241.9, "quote_volume": 5391.93804, "trades": 50, "taker_buy_volume": 10253.6, "taker_buy_quote": 847.97272}, {"ts": 1770263100000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 21266.4, "quote_volume": 1756.71748, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 74.43}, {"ts": 1770263160000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 15861.5, "quote_volume": 1311.68059, "trades": 17, "taker_buy_volume": 13667.9, "taker_buy_quote": 1130.33533}, {"ts": 1770263220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 9111.3, "quote_volume": 753.50451, "trades": 33, "taker_buy_volume": 4950.0, "taker_buy_quote": 409.365}, {"ts": 1770263280000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 5259.9, "quote_volume": 434.90432, "trades": 13, "taker_buy_volume": 256.4, "taker_buy_quote": 21.20428}, {"ts": 1770263340000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 16600.2, "quote_volume": 1371.33272, "trades": 35, "taker_buy_volume": 4037.4, "taker_buy_quote": 333.58088}, {"ts": 1770263400000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 8020.9, "quote_volume": 662.82379, "trades": 20, "taker_buy_volume": 3356.8, "taker_buy_quote": 277.37268}, {"ts": 1770263460000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 104931.7, "quote_volume": 8659.5618, "trades": 24, "taker_buy_volume": 22291.8, "taker_buy_quote": 1841.30268}, {"ts": 1770263520000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 31156.1, "quote_volume": 2575.01598, "trades": 51, "taker_buy_volume": 16985.0, "taker_buy_quote": 1403.83236}, {"ts": 1770263580000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 5313.7, "quote_volume": 439.44903, "trades": 19, "taker_buy_volume": 3345.0, "taker_buy_quote": 276.63754}, {"ts": 1770263640000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 3810.6, "quote_volume": 315.0531, "trades": 13, "taker_buy_volume": 1947.0, "taker_buy_quote": 161.0169}, {"ts": 1770263700000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 42365.6, "quote_volume": 3503.63512, "trades": 22, "taker_buy_volume": 1284.8, "taker_buy_quote": 106.25296}, {"ts": 1770263760000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 2200.7, "quote_volume": 181.9252, "trades": 11, "taker_buy_volume": 252.8, "taker_buy_quote": 20.90656}, {"ts": 1770263820000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0826, "volume": 44627.9, "quote_volume": 3686.13115, "trades": 47, "taker_buy_volume": 35476.1, "taker_buy_quote": 2930.60972}, {"ts": 1770263880000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 819.0, "quote_volume": 67.5675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263940000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 34382.7, "quote_volume": 2840.01102, "trades": 31, "taker_buy_volume": 31304.4, "taker_buy_quote": 2585.74344}, {"ts": 1770264000000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 21243.6, "quote_volume": 1754.735, "trades": 27, "taker_buy_volume": 18993.9, "taker_buy_quote": 1568.90978}, {"ts": 1770264060000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 829.5, "quote_volume": 68.5167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264120000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 9805.0, "quote_volume": 809.35841, "trades": 24, "taker_buy_volume": 700.4, "taker_buy_quote": 57.85304}, {"ts": 1770264180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3541.6, "quote_volume": 292.53616, "trades": 15, "taker_buy_volume": 445.8, "taker_buy_quote": 36.82308}, {"ts": 1770264240000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 134459.7, "quote_volume": 11080.47759, "trades": 42, "taker_buy_volume": 18900.0, "taker_buy_quote": 1557.36}, {"ts": 1770264300000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 575828.6, "quote_volume": 47442.81405, "trades": 171, "taker_buy_volume": 137811.5, "taker_buy_quote": 11357.80938}, {"ts": 1770264360000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 41718.4, "quote_volume": 3429.60106, "trades": 53, "taker_buy_volume": 19707.7, "taker_buy_quote": 1620.18927}, {"ts": 1770264420000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 69364.0, "quote_volume": 5708.61037, "trades": 88, "taker_buy_volume": 23188.0, "taker_buy_quote": 1908.48325}, {"ts": 1770264480000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 266923.1, "quote_volume": 21909.9458, "trades": 97, "taker_buy_volume": 49532.4, "taker_buy_quote": 4066.62244}, {"ts": 1770264540000, "open": 0.0822, "high": 0.0827, "low": 0.0821, "close": 0.0826, "volume": 915670.3, "quote_volume": 75609.22129, "trades": 118, "taker_buy_volume": 766910.9, "taker_buy_quote": 63341.23086}, {"ts": 1770264600000, "open": 0.0826, "high": 0.083, "low": 0.0825, "close": 0.0826, "volume": 257471.5, "quote_volume": 21337.68411, "trades": 180, "taker_buy_volume": 86641.5, "taker_buy_quote": 7181.34995}, {"ts": 1770264660000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 31899.4, "quote_volume": 2632.02232, "trades": 50, "taker_buy_volume": 7829.8, "taker_buy_quote": 646.19257}, {"ts": 1770264720000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 10985.7, "quote_volume": 907.4366, "trades": 24, "taker_buy_volume": 1602.5, "taker_buy_quote": 132.38428}, {"ts": 1770264780000, "open": 0.0825, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 24605.0, "quote_volume": 2031.46535, "trades": 34, "taker_buy_volume": 13305.8, "taker_buy_quote": 1099.00535}, {"ts": 1770264840000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0823, "volume": 213011.7, "quote_volume": 17536.71493, "trades": 91, "taker_buy_volume": 50597.8, "taker_buy_quote": 4163.0199}, {"ts": 1770264900000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 325855.7, "quote_volume": 26817.94221, "trades": 159, "taker_buy_volume": 133178.3, "taker_buy_quote": 10960.65483}, {"ts": 1770264960000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 26906.5, "quote_volume": 2215.07565, "trades": 56, "taker_buy_volume": 3272.1, "taker_buy_quote": 269.39016}, {"ts": 1770265020000, "open": 0.0823, "high": 0.0824, "low": 0.0821, "close": 0.0824, "volume": 141780.9, "quote_volume": 11661.14488, "trades": 104, "taker_buy_volume": 68495.0, "taker_buy_quote": 5634.78252}, {"ts": 1770265080000, "open": 0.0824, "high": 0.0825, "low": 0.0822, "close": 0.0825, "volume": 115782.8, "quote_volume": 9543.56674, "trades": 123, "taker_buy_volume": 72398.4, "taker_buy_quote": 5968.74262}, {"ts": 1770265140000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 110975.8, "quote_volume": 9145.53531, "trades": 38, "taker_buy_volume": 11294.5, "taker_buy_quote": 930.7515}, {"ts": 1770265200000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 724331.2, "quote_volume": 59698.49279, "trades": 128, "taker_buy_volume": 639749.2, "taker_buy_quote": 52722.28821}, {"ts": 1770265260000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 65054.6, "quote_volume": 5362.80077, "trades": 66, "taker_buy_volume": 24237.0, "taker_buy_quote": 1998.13199}, {"ts": 1770265320000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 61724.6, "quote_volume": 5091.5097, "trades": 60, "taker_buy_volume": 20862.8, "taker_buy_quote": 1721.181}, {"ts": 1770265380000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 32117.3, "quote_volume": 2640.92165, "trades": 50, "taker_buy_volume": 3245.6, "taker_buy_quote": 266.97067}, {"ts": 1770265440000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 28881.5, "quote_volume": 2373.98205, "trades": 33, "taker_buy_volume": 1116.6, "taker_buy_quote": 91.78452}, {"ts": 1770265500000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0823, "volume": 49986.9, "quote_volume": 4114.0086, "trades": 50, "taker_buy_volume": 20123.7, "taker_buy_quote": 1656.35697}, {"ts": 1770265560000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 37102.7, "quote_volume": 3051.16922, "trades": 40, "taker_buy_volume": 6775.0, "taker_buy_quote": 556.92435}, {"ts": 1770265620000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 167548.5, "quote_volume": 13748.30032, "trades": 127, "taker_buy_volume": 65276.8, "taker_buy_quote": 5353.39583}, {"ts": 1770265680000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 11668.9, "quote_volume": 958.01669, "trades": 27, "taker_buy_volume": 1603.5, "taker_buy_quote": 131.64735}, {"ts": 1770265740000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 72806.0, "quote_volume": 5977.2958, "trades": 46, "taker_buy_volume": 37651.7, "taker_buy_quote": 3091.20457}, {"ts": 1770265800000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 25808.8, "quote_volume": 2117.04289, "trades": 43, "taker_buy_volume": 6225.2, "taker_buy_quote": 510.51618}, {"ts": 1770265860000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 210546.1, "quote_volume": 17287.91235, "trades": 101, "taker_buy_volume": 151585.4, "taker_buy_quote": 12447.64585}, {"ts": 1770265920000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 212706.3, "quote_volume": 17462.05982, "trades": 55, "taker_buy_volume": 168134.8, "taker_buy_quote": 13804.04815}, {"ts": 1770265980000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 223877.6, "quote_volume": 18337.95922, "trades": 71, "taker_buy_volume": 7309.2, "taker_buy_quote": 599.02673}, {"ts": 1770266040000, "open": 0.0818, "high": 0.0819, "low": 0.0816, "close": 0.0817, "volume": 366389.9, "quote_volume": 29961.87, "trades": 109, "taker_buy_volume": 101660.8, "taker_buy_quote": 8312.51739}, {"ts": 1770266100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2129.5, "quote_volume": 173.98015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266160000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.0818, "volume": 212844.5, "quote_volume": 17423.43565, "trades": 105, "taker_buy_volume": 159629.1, "taker_buy_quote": 13069.26054}, {"ts": 1770266220000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 27642.7, "quote_volume": 2263.84871, "trades": 32, "taker_buy_volume": 13197.2, "taker_buy_quote": 1080.83121}, {"ts": 1770266280000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 7929.0, "quote_volume": 650.05175, "trades": 23, "taker_buy_volume": 1610.5, "taker_buy_quote": 132.04156}, {"ts": 1770266340000, "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 20348.8, "quote_volume": 1666.89527, "trades": 25, "taker_buy_volume": 1029.5, "taker_buy_quote": 84.419}, {"ts": 1770266400000, "open": 0.0818, "high": 0.0821, "low": 0.0818, "close": 0.082, "volume": 99191.0, "quote_volume": 8133.52559, "trades": 64, "taker_buy_volume": 60222.4, "taker_buy_quote": 4938.24337}, {"ts": 1770266460000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 90500.2, "quote_volume": 7427.33981, "trades": 100, "taker_buy_volume": 53586.9, "taker_buy_quote": 4399.27653}, {"ts": 1770266520000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 188208.6, "quote_volume": 15496.60804, "trades": 122, "taker_buy_volume": 93318.9, "taker_buy_quote": 7683.89401}, {"ts": 1770266580000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 53547.5, "quote_volume": 4406.95925, "trades": 27, "taker_buy_volume": 25394.8, "taker_buy_quote": 2089.99204}, {"ts": 1770266640000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 14456.2, "quote_volume": 1189.6234, "trades": 28, "taker_buy_volume": 2815.1, "taker_buy_quote": 231.68273}, {"ts": 1770266700000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 52664.5, "quote_volume": 4326.68467, "trades": 40, "taker_buy_volume": 3755.7, "taker_buy_quote": 309.04892}, {"ts": 1770266760000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 68592.3, "quote_volume": 5638.14749, "trades": 64, "taker_buy_volume": 50599.4, "taker_buy_quote": 4159.27068}, {"ts": 1770266820000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 98093.9, "quote_volume": 8063.34519, "trades": 53, "taker_buy_volume": 91501.5, "taker_buy_quote": 7521.44991}, {"ts": 1770266880000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 70662.2, "quote_volume": 5808.90081, "trades": 46, "taker_buy_volume": 69354.1, "taker_buy_quote": 5701.37499}, {"ts": 1770266940000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 107856.0, "quote_volume": 8856.85949, "trades": 50, "taker_buy_volume": 39427.0, "taker_buy_quote": 3238.60351}, {"ts": 1770267000000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 77479.8, "quote_volume": 6361.7964, "trades": 22, "taker_buy_volume": 7048.2, "taker_buy_quote": 579.36204}, {"ts": 1770267060000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 50605.7, "quote_volume": 4159.48465, "trades": 30, "taker_buy_volume": 33394.8, "taker_buy_quote": 2745.05256}, {"ts": 1770267120000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 4516.9, "quote_volume": 370.95914, "trades": 5, "taker_buy_volume": 1216.5, "taker_buy_quote": 99.9963}, {"ts": 1770267180000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 186773.9, "quote_volume": 15334.06368, "trades": 98, "taker_buy_volume": 123937.1, "taker_buy_quote": 10175.23591}, {"ts": 1770267240000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 37303.7, "quote_volume": 3058.9034, "trades": 26, "taker_buy_volume": 10024.5, "taker_buy_quote": 822.009}, {"ts": 1770267300000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 63076.1, "quote_volume": 5175.24384, "trades": 49, "taker_buy_volume": 30943.9, "taker_buy_quote": 2539.33268}, {"ts": 1770267360000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 89922.0, "quote_volume": 7367.35639, "trades": 77, "taker_buy_volume": 34629.2, "taker_buy_quote": 2837.98259}, {"ts": 1770267420000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 4185.1, "quote_volume": 342.75969, "trades": 18, "taker_buy_volume": 324.0, "taker_buy_quote": 26.5356}, {"ts": 1770267480000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 12940.6, "quote_volume": 1060.63243, "trades": 27, "taker_buy_volume": 1270.2, "taker_buy_quote": 104.1564}, {"ts": 1770267540000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 10519.4, "quote_volume": 862.49414, "trades": 10, "taker_buy_volume": 9358.4, "taker_buy_quote": 767.3888}, {"ts": 1770267600000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 27549.8, "quote_volume": 2259.01859, "trades": 31, "taker_buy_volume": 25243.5, "taker_buy_quote": 2069.967}, {"ts": 1770267660000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 35453.8, "quote_volume": 2907.2116, "trades": 23, "taker_buy_volume": 17094.1, "taker_buy_quote": 1401.7162}, {"ts": 1770267720000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 20288.2, "quote_volume": 1663.55738, "trades": 22, "taker_buy_volume": 194.1, "taker_buy_quote": 15.9162}, {"ts": 1770267780000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 1580.4, "quote_volume": 129.53263, "trades": 12, "taker_buy_volume": 978.7, "taker_buy_quote": 80.2534}, {"ts": 1770267840000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 21483.8, "quote_volume": 1760.77941, "trades": 21, "taker_buy_volume": 6866.2, "taker_buy_quote": 563.16302}, {"ts": 1770267900000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 17035.0, "quote_volume": 1396.8009, "trades": 26, "taker_buy_volume": 12778.1, "taker_buy_quote": 1047.8042}, {"ts": 1770267960000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 56763.0, "quote_volume": 4644.28137, "trades": 61, "taker_buy_volume": 10164.5, "taker_buy_quote": 831.47554}, {"ts": 1770268020000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 9910.4, "quote_volume": 810.67072, "trades": 15, "taker_buy_volume": 1900.0, "taker_buy_quote": 155.42}, {"ts": 1770268080000, "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 64359.6, "quote_volume": 5256.87561, "trades": 68, "taker_buy_volume": 2005.3, "taker_buy_quote": 163.87158}, {"ts": 1770268140000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 37289.5, "quote_volume": 3046.31747, "trades": 23, "taker_buy_volume": 27627.8, "taker_buy_quote": 2257.19126}, {"ts": 1770268200000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 19267.8, "quote_volume": 1574.16908, "trades": 13, "taker_buy_volume": 17971.8, "taker_buy_quote": 1468.30218}, {"ts": 1770268260000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 4268.7, "quote_volume": 349.47464, "trades": 26, "taker_buy_volume": 3155.1, "taker_buy_quote": 258.2708}, {"ts": 1770268320000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 202920.7, "quote_volume": 16639.43879, "trades": 47, "taker_buy_volume": 92233.0, "taker_buy_quote": 7563.106}, {"ts": 1770268380000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 13459.8, "quote_volume": 1104.54071, "trades": 23, "taker_buy_volume": 6492.6, "taker_buy_quote": 533.04246}, {"ts": 1770268440000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 25198.7, "quote_volume": 2065.76592, "trades": 41, "taker_buy_volume": 2382.0, "taker_buy_quote": 195.34332}, {"ts": 1770268500000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 6542.5, "quote_volume": 535.91257, "trades": 16, "taker_buy_volume": 4350.2, "taker_buy_quote": 356.3632}, {"ts": 1770268560000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 73874.1, "quote_volume": 6057.6762, "trades": 14, "taker_buy_volume": 73874.1, "taker_buy_quote": 6057.6762}, {"ts": 1770268620000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 645.3, "quote_volume": 52.9146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268680000, "open": 0.082, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 78658.8, "quote_volume": 6434.65952, "trades": 69, "taker_buy_volume": 27139.0, "taker_buy_quote": 2221.58852}, {"ts": 1770268740000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 118528.4, "quote_volume": 9686.47929, "trades": 104, "taker_buy_volume": 43543.5, "taker_buy_quote": 3560.21296}, {"ts": 1770268800000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 186151.1, "quote_volume": 15197.73451, "trades": 56, "taker_buy_volume": 91894.8, "taker_buy_quote": 7500.36575}, {"ts": 1770268860000, "open": 0.0816, "high": 0.0816, "low": 0.0813, "close": 0.0814, "volume": 457956.8, "quote_volume": 37274.78118, "trades": 168, "taker_buy_volume": 102156.3, "taker_buy_quote": 8314.89215}, {"ts": 1770268920000, "open": 0.0814, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 174923.1, "quote_volume": 14201.42663, "trades": 150, "taker_buy_volume": 39970.9, "taker_buy_quote": 3245.74536}, {"ts": 1770268980000, "open": 0.0811, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 42888.6, "quote_volume": 3477.8072, "trades": 65, "taker_buy_volume": 24629.5, "taker_buy_quote": 1997.46316}, {"ts": 1770269040000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 153548.2, "quote_volume": 12464.14201, "trades": 47, "taker_buy_volume": 126063.3, "taker_buy_quote": 10232.73739}, {"ts": 1770269100000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 240404.6, "quote_volume": 19539.10513, "trades": 98, "taker_buy_volume": 205461.3, "taker_buy_quote": 16699.15677}, {"ts": 1770269160000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 39083.0, "quote_volume": 3171.87989, "trades": 42, "taker_buy_volume": 883.5, "taker_buy_quote": 71.72055}, {"ts": 1770269220000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0812, "volume": 33675.7, "quote_volume": 2734.39618, "trades": 37, "taker_buy_volume": 13448.5, "taker_buy_quote": 1092.08199}, {"ts": 1770269280000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 36612.4, "quote_volume": 2979.3457, "trades": 37, "taker_buy_volume": 25200.0, "taker_buy_quote": 2050.54496}, {"ts": 1770269340000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 388499.1, "quote_volume": 31692.31385, "trades": 171, "taker_buy_volume": 167452.4, "taker_buy_quote": 13662.84397}, {"ts": 1770269400000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 42475.5, "quote_volume": 3457.5057, "trades": 46, "taker_buy_volume": 33832.5, "taker_buy_quote": 2753.9655}, {"ts": 1770269460000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 55281.9, "quote_volume": 4503.40689, "trades": 73, "taker_buy_volume": 21675.2, "taker_buy_quote": 1765.84386}, {"ts": 1770269520000, "open": 0.0815, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 122974.4, "quote_volume": 10004.25099, "trades": 87, "taker_buy_volume": 24382.4, "taker_buy_quote": 1984.0839}, {"ts": 1770269580000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 49273.5, "quote_volume": 4009.36995, "trades": 38, "taker_buy_volume": 30533.4, "taker_buy_quote": 2485.23604}, {"ts": 1770269640000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 19419.6, "quote_volume": 1580.77847, "trades": 20, "taker_buy_volume": 976.7, "taker_buy_quote": 79.52641}, {"ts": 1770269700000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 44171.4, "quote_volume": 3602.58211, "trades": 38, "taker_buy_volume": 21114.2, "taker_buy_quote": 1721.11459}, {"ts": 1770269760000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 13867.7, "quote_volume": 1131.60432, "trades": 32, "taker_buy_volume": 9209.2, "taker_buy_quote": 751.47072}, {"ts": 1770269820000, "open": 0.0816, "high": 0.0821, "low": 0.0816, "close": 0.0821, "volume": 176813.9, "quote_volume": 14471.66821, "trades": 123, "taker_buy_volume": 130729.4, "taker_buy_quote": 10700.06999}, {"ts": 1770269880000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 88618.0, "quote_volume": 7273.00433, "trades": 67, "taker_buy_volume": 31134.6, "taker_buy_quote": 2554.75195}, {"ts": 1770269940000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 80148.7, "quote_volume": 6580.22043, "trades": 45, "taker_buy_volume": 42553.3, "taker_buy_quote": 3493.63809}, {"ts": 1770270000000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 52488.9, "quote_volume": 4318.05189, "trades": 30, "taker_buy_volume": 40686.2, "taker_buy_quote": 3347.46892}, {"ts": 1770270060000, "open": 0.0824, "high": 0.0828, "low": 0.0824, "close": 0.0827, "volume": 246798.9, "quote_volume": 20393.82922, "trades": 187, "taker_buy_volume": 119024.0, "taker_buy_quote": 9838.49775}, {"ts": 1770270120000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 61110.7, "quote_volume": 5054.27663, "trades": 87, "taker_buy_volume": 34369.6, "taker_buy_quote": 2842.55946}, {"ts": 1770270180000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 28940.8, "quote_volume": 2393.58472, "trades": 55, "taker_buy_volume": 11111.3, "taker_buy_quote": 919.02371}, {"ts": 1770270240000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 53373.0, "quote_volume": 4415.76597, "trades": 58, "taker_buy_volume": 30276.6, "taker_buy_quote": 2504.67167}, {"ts": 1770270300000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 159055.6, "quote_volume": 13133.611, "trades": 134, "taker_buy_volume": 48430.5, "taker_buy_quote": 4001.00318}, {"ts": 1770270360000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 162553.5, "quote_volume": 13391.49717, "trades": 114, "taker_buy_volume": 45753.5, "taker_buy_quote": 3770.85371}, {"ts": 1770270420000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 63201.6, "quote_volume": 5196.34313, "trades": 60, "taker_buy_volume": 9536.8, "taker_buy_quote": 784.37215}, {"ts": 1770270480000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 40839.5, "quote_volume": 3356.91134, "trades": 40, "taker_buy_volume": 32421.8, "taker_buy_quote": 2665.07196}, {"ts": 1770270540000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 15744.6, "quote_volume": 1294.20612, "trades": 30, "taker_buy_volume": 9324.6, "taker_buy_quote": 766.48212}, {"ts": 1770270600000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 15057.4, "quote_volume": 1238.75052, "trades": 32, "taker_buy_volume": 12795.1, "taker_buy_quote": 1052.7596}, {"ts": 1770270660000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 7061.8, "quote_volume": 581.48098, "trades": 15, "taker_buy_volume": 6190.4, "taker_buy_quote": 509.76476}, {"ts": 1770270720000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 25668.0, "quote_volume": 2111.63995, "trades": 23, "taker_buy_volume": 742.7, "taker_buy_quote": 61.12421}, {"ts": 1770270780000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 1431.0, "quote_volume": 117.52688, "trades": 9, "taker_buy_volume": 417.8, "taker_buy_quote": 34.34316}, {"ts": 1770270840000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 30861.9, "quote_volume": 2530.76334, "trades": 26, "taker_buy_volume": 9875.4, "taker_buy_quote": 809.7828}, {"ts": 1770270900000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 3993.8, "quote_volume": 327.28518, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 73.8}, {"ts": 1770270960000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 11735.7, "quote_volume": 961.06872, "trades": 26, "taker_buy_volume": 632.2, "taker_buy_quote": 51.77718}, {"ts": 1770271020000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5534.6, "quote_volume": 453.63211, "trades": 18, "taker_buy_volume": 3713.1, "taker_buy_quote": 304.34182}, {"ts": 1770271080000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 5920.5, "quote_volume": 484.9447, "trades": 11, "taker_buy_volume": 427.9, "taker_buy_quote": 35.0878}, {"ts": 1770271140000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 688.9, "quote_volume": 56.42091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271200000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 49196.4, "quote_volume": 4034.1048, "trades": 23, "taker_buy_volume": 29448.2, "taker_buy_quote": 2414.7524}, {"ts": 1770271260000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 35708.9, "quote_volume": 2927.20569, "trades": 58, "taker_buy_volume": 15552.1, "taker_buy_quote": 1275.25924}, {"ts": 1770271320000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 9853.8, "quote_volume": 806.91246, "trades": 43, "taker_buy_volume": 4572.0, "taker_buy_quote": 374.4468}, {"ts": 1770271380000, "open": 0.0819, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 154712.4, "quote_volume": 12642.04733, "trades": 97, "taker_buy_volume": 16264.3, "taker_buy_quote": 1329.18884}, {"ts": 1770271440000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 226352.2, "quote_volume": 18461.0263, "trades": 140, "taker_buy_volume": 47845.9, "taker_buy_quote": 3900.54026}, {"ts": 1770271500000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 125825.0, "quote_volume": 10240.34256, "trades": 104, "taker_buy_volume": 40032.9, "taker_buy_quote": 3258.16346}, {"ts": 1770271560000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 74995.3, "quote_volume": 6097.04143, "trades": 48, "taker_buy_volume": 18821.7, "taker_buy_quote": 1530.20421}, {"ts": 1770271620000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 66919.5, "quote_volume": 5450.45305, "trades": 57, "taker_buy_volume": 59593.5, "taker_buy_quote": 4854.43968}, {"ts": 1770271680000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 8615.9, "quote_volume": 701.46082, "trades": 32, "taker_buy_volume": 3707.0, "taker_buy_quote": 301.98429}, {"ts": 1770271740000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 23877.9, "quote_volume": 1941.34242, "trades": 30, "taker_buy_volume": 17546.7, "taker_buy_quote": 1426.56627}, {"ts": 1770271800000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 12786.9, "quote_volume": 1041.15843, "trades": 31, "taker_buy_volume": 9707.9, "taker_buy_quote": 790.76889}, {"ts": 1770271860000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 49518.4, "quote_volume": 4040.61592, "trades": 37, "taker_buy_volume": 31970.1, "taker_buy_quote": 2608.76016}, {"ts": 1770271920000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 41556.9, "quote_volume": 3391.04304, "trades": 37, "taker_buy_volume": 17682.4, "taker_buy_quote": 1442.88384}, {"ts": 1770271980000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 20836.0, "quote_volume": 1701.03349, "trades": 15, "taker_buy_volume": 8158.9, "taker_buy_quote": 666.58213}, {"ts": 1770272040000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 110402.5, "quote_volume": 9012.67942, "trades": 61, "taker_buy_volume": 38171.1, "taker_buy_quote": 3117.06165}, {"ts": 1770272100000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 4880.7, "quote_volume": 398.30966, "trades": 16, "taker_buy_volume": 1781.7, "taker_buy_quote": 145.43126}, {"ts": 1770272160000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 18720.8, "quote_volume": 1529.42597, "trades": 26, "taker_buy_volume": 17891.9, "taker_buy_quote": 1461.76823}, {"ts": 1770272220000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 12299.2, "quote_volume": 1005.97046, "trades": 17, "taker_buy_volume": 1692.4, "taker_buy_quote": 138.43832}, {"ts": 1770272280000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 15312.4, "quote_volume": 1248.69895, "trades": 30, "taker_buy_volume": 900.0, "taker_buy_quote": 73.35}, {"ts": 1770272340000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 30540.7, "quote_volume": 2486.9165, "trades": 44, "taker_buy_volume": 17444.9, "taker_buy_quote": 1421.00596}, {"ts": 1770272400000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 6279.6, "quote_volume": 510.72223, "trades": 7, "taker_buy_volume": 1907.5, "taker_buy_quote": 155.2705}, {"ts": 1770272460000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 14101.6, "quote_volume": 1147.49525, "trades": 26, "taker_buy_volume": 11350.2, "taker_buy_quote": 923.80643}, {"ts": 1770272520000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 13127.3, "quote_volume": 1067.25294, "trades": 11, "taker_buy_volume": 12279.3, "taker_buy_quote": 998.3878}, {"ts": 1770272580000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 85681.5, "quote_volume": 6974.19525, "trades": 32, "taker_buy_volume": 75538.3, "taker_buy_quote": 6148.81762}, {"ts": 1770272640000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 5082.1, "quote_volume": 413.21388, "trades": 12, "taker_buy_volume": 195.6, "taker_buy_quote": 15.92184}, {"ts": 1770272700000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 46529.9, "quote_volume": 3782.05004, "trades": 44, "taker_buy_volume": 11231.2, "taker_buy_quote": 913.09656}, {"ts": 1770272760000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 26631.9, "quote_volume": 2165.06622, "trades": 21, "taker_buy_volume": 15618.2, "taker_buy_quote": 1269.75966}, {"ts": 1770272820000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 40409.5, "quote_volume": 3280.97157, "trades": 39, "taker_buy_volume": 17692.7, "taker_buy_quote": 1436.69291}, {"ts": 1770272880000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 76335.8, "quote_volume": 6191.34538, "trades": 72, "taker_buy_volume": 5578.6, "taker_buy_quote": 452.6937}, {"ts": 1770272940000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 126436.9, "quote_volume": 10253.65407, "trades": 97, "taker_buy_volume": 52870.0, "taker_buy_quote": 4287.757}, {"ts": 1770273000000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 114206.8, "quote_volume": 9274.85272, "trades": 59, "taker_buy_volume": 87757.7, "taker_buy_quote": 7126.49211}, {"ts": 1770273060000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 7866.1, "quote_volume": 639.51393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273120000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 32644.2, "quote_volume": 2656.61283, "trades": 39, "taker_buy_volume": 18163.8, "taker_buy_quote": 1478.53332}, {"ts": 1770273180000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 20296.7, "quote_volume": 1651.67899, "trades": 20, "taker_buy_volume": 13545.0, "taker_buy_quote": 1102.6366}, {"ts": 1770273240000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0816, "volume": 117987.0, "quote_volume": 9627.23214, "trades": 38, "taker_buy_volume": 9827.3, "taker_buy_quote": 801.48117}, {"ts": 1770273300000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 42751.3, "quote_volume": 3488.43252, "trades": 32, "taker_buy_volume": 39470.9, "taker_buy_quote": 3220.82544}, {"ts": 1770273360000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 79519.5, "quote_volume": 6496.74315, "trades": 75, "taker_buy_volume": 57543.8, "taker_buy_quote": 4701.32846}, {"ts": 1770273420000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 73991.1, "quote_volume": 6030.56785, "trades": 30, "taker_buy_volume": 1377.1, "taker_buy_quote": 112.32365}, {"ts": 1770273480000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 33769.4, "quote_volume": 2758.49557, "trades": 46, "taker_buy_volume": 23974.7, "taker_buy_quote": 1958.58551}, {"ts": 1770273540000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 5434.7, "quote_volume": 443.47152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273600000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 7586.7, "quote_volume": 619.67052, "trades": 8, "taker_buy_volume": 5958.0, "taker_buy_quote": 486.7686}, {"ts": 1770273660000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 12858.5, "quote_volume": 1050.17287, "trades": 122, "taker_buy_volume": 10215.2, "taker_buy_quote": 834.47959}, {"ts": 1770273720000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 8656.2, "quote_volume": 707.13161, "trades": 15, "taker_buy_volume": 5666.9, "taker_buy_quote": 462.98573}, {"ts": 1770273780000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 43146.5, "quote_volume": 3520.7544, "trades": 49, "taker_buy_volume": 18364.9, "taker_buy_quote": 1498.57584}, {"ts": 1770273840000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 34638.6, "quote_volume": 2825.5933, "trades": 40, "taker_buy_volume": 25043.1, "taker_buy_quote": 2043.36284}, {"ts": 1770273900000, "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0817, "volume": 30162.4, "quote_volume": 2458.03191, "trades": 19, "taker_buy_volume": 26850.2, "taker_buy_quote": 2188.41883}, {"ts": 1770273960000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 56043.4, "quote_volume": 4573.67846, "trades": 43, "taker_buy_volume": 21261.2, "taker_buy_quote": 1736.69856}, {"ts": 1770274020000, "open": 0.0815, "high": 0.0815, "low": 0.0809, "close": 0.081, "volume": 364300.6, "quote_volume": 29601.312, "trades": 162, "taker_buy_volume": 48206.5, "taker_buy_quote": 3913.27811}, {"ts": 1770274080000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 42320.3, "quote_volume": 3431.80904, "trades": 48, "taker_buy_volume": 31654.6, "taker_buy_quote": 2567.16841}, {"ts": 1770274140000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 31989.9, "quote_volume": 2600.66737, "trades": 47, "taker_buy_volume": 26187.4, "taker_buy_quote": 2129.01356}, {"ts": 1770274200000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 4534.9, "quote_volume": 368.61375, "trades": 31, "taker_buy_volume": 2649.1, "taker_buy_quote": 215.37183}, {"ts": 1770274260000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 13910.7, "quote_volume": 1130.93991, "trades": 44, "taker_buy_volume": 5625.8, "taker_buy_quote": 457.37754}, {"ts": 1770274320000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 13543.1, "quote_volume": 1100.96632, "trades": 21, "taker_buy_volume": 12273.6, "taker_buy_quote": 997.84368}, {"ts": 1770274380000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 56758.0, "quote_volume": 4613.83394, "trades": 23, "taker_buy_volume": 3224.1, "taker_buy_quote": 261.80307}, {"ts": 1770274440000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 17562.2, "quote_volume": 1425.97452, "trades": 15, "taker_buy_volume": 8668.7, "taker_buy_quote": 703.89844}, {"ts": 1770274500000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 10983.7, "quote_volume": 892.86294, "trades": 34, "taker_buy_volume": 9632.7, "taker_buy_quote": 783.11212}, {"ts": 1770274560000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 23632.8, "quote_volume": 1921.27021, "trades": 17, "taker_buy_volume": 1095.9, "taker_buy_quote": 89.09667}, {"ts": 1770274620000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 39479.1, "quote_volume": 3213.62327, "trades": 37, "taker_buy_volume": 23923.7, "taker_buy_quote": 1947.41371}, {"ts": 1770274680000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 4926.1, "quote_volume": 400.91822, "trades": 11, "taker_buy_volume": 3571.1, "taker_buy_quote": 290.68754}, {"ts": 1770274740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4617.6, "quote_volume": 375.41088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274800000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 9504.0, "quote_volume": 772.57253, "trades": 32, "taker_buy_volume": 5246.4, "taker_buy_quote": 426.53232}, {"ts": 1770274860000, "open": 0.0813, "high": 0.0819, "low": 0.0813, "close": 0.0819, "volume": 248066.4, "quote_volume": 20245.30434, "trades": 169, "taker_buy_volume": 153389.1, "taker_buy_quote": 12510.52492}, {"ts": 1770274920000, "open": 0.0819, "high": 0.0823, "low": 0.0819, "close": 0.0821, "volume": 236953.1, "quote_volume": 19436.09059, "trades": 194, "taker_buy_volume": 180349.6, "taker_buy_quote": 14793.12137}, {"ts": 1770274980000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 57575.9, "quote_volume": 4722.58247, "trades": 66, "taker_buy_volume": 42936.3, "taker_buy_quote": 3522.00073}, {"ts": 1770275040000, "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 12693.2, "quote_volume": 1040.79768, "trades": 36, "taker_buy_volume": 4057.9, "taker_buy_quote": 333.04577}, {"ts": 1770275100000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 71943.8, "quote_volume": 5895.81297, "trades": 64, "taker_buy_volume": 19929.5, "taker_buy_quote": 1632.22605}, {"ts": 1770275160000, "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 15535.3, "quote_volume": 1272.26856, "trades": 35, "taker_buy_volume": 10730.9, "taker_buy_quote": 878.86822}, {"ts": 1770275220000, "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.0818, "volume": 181815.4, "quote_volume": 14904.93293, "trades": 164, "taker_buy_volume": 122084.1, "taker_buy_quote": 10006.29112}, {"ts": 1770275280000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 39353.7, "quote_volume": 3213.87956, "trades": 59, "taker_buy_volume": 9392.6, "taker_buy_quote": 767.81682}, {"ts": 1770275340000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 6975.4, "quote_volume": 569.19264, "trades": 21, "taker_buy_volume": 1598.0, "taker_buy_quote": 130.3968}, {"ts": 1770275400000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2737.9, "quote_volume": 223.25521, "trades": 16, "taker_buy_volume": 133.4, "taker_buy_quote": 10.88544}, {"ts": 1770275460000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 11854.8, "quote_volume": 967.23751, "trades": 25, "taker_buy_volume": 8474.1, "taker_buy_quote": 691.48656}, {"ts": 1770275520000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 2163.3, "quote_volume": 176.40719, "trades": 8, "taker_buy_volume": 61.3, "taker_buy_quote": 5.00208}, {"ts": 1770275580000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 4932.5, "quote_volume": 402.35481, "trades": 11, "taker_buy_volume": 3560.6, "taker_buy_quote": 290.54496}, {"ts": 1770275640000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 138364.5, "quote_volume": 11265.37425, "trades": 58, "taker_buy_volume": 8059.7, "taker_buy_quote": 656.86555}, {"ts": 1770275700000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 18690.8, "quote_volume": 1519.76554, "trades": 28, "taker_buy_volume": 1095.9, "taker_buy_quote": 89.09667}, {"ts": 1770275760000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 84910.4, "quote_volume": 6913.7035, "trades": 83, "taker_buy_volume": 63594.5, "taker_buy_quote": 5178.48933}, {"ts": 1770275820000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 70021.6, "quote_volume": 5706.58572, "trades": 18, "taker_buy_volume": 63069.8, "taker_buy_quote": 5140.1887}, {"ts": 1770275880000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 8446.6, "quote_volume": 687.55324, "trades": 13, "taker_buy_volume": 65.2, "taker_buy_quote": 5.30728}, {"ts": 1770275940000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 28797.8, "quote_volume": 2347.74527, "trades": 31, "taker_buy_volume": 26929.8, "taker_buy_quote": 2195.41268}, {"ts": 1770276000000, "open": 0.0817, "high": 0.0818, "low": 0.0816, "close": 0.0817, "volume": 14988.4, "quote_volume": 1223.65577, "trades": 18, "taker_buy_volume": 5462.3, "taker_buy_quote": 446.29436}, {"ts": 1770276060000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 26116.2, "quote_volume": 2135.89414, "trades": 35, "taker_buy_volume": 23296.1, "taker_buy_quote": 1905.49197}, {"ts": 1770276120000, "open": 0.0818, "high": 0.082, "low": 0.0817, "close": 0.0817, "volume": 93607.9, "quote_volume": 7667.27033, "trades": 56, "taker_buy_volume": 73201.0, "taker_buy_quote": 5995.4622}, {"ts": 1770276180000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 51907.0, "quote_volume": 4243.03469, "trades": 16, "taker_buy_volume": 22327.9, "taker_buy_quote": 1826.42222}, {"ts": 1770276240000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4798.0, "quote_volume": 391.9966, "trades": 4, "taker_buy_volume": 61.2, "taker_buy_quote": 5.00004}, {"ts": 1770276300000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 10907.2, "quote_volume": 893.18093, "trades": 18, "taker_buy_volume": 2958.1, "taker_buy_quote": 242.14964}, {"ts": 1770276360000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 46343.1, "quote_volume": 3795.48706, "trades": 22, "taker_buy_volume": 36914.0, "taker_buy_quote": 3023.2566}, {"ts": 1770276420000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.082, "volume": 66100.8, "quote_volume": 5419.10652, "trades": 41, "taker_buy_volume": 49664.5, "taker_buy_quote": 4072.37383}, {"ts": 1770276480000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 96324.6, "quote_volume": 7898.6172, "trades": 30, "taker_buy_volume": 46919.5, "taker_buy_quote": 3847.399}, {"ts": 1770276540000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 81001.3, "quote_volume": 6634.00647, "trades": 30, "taker_buy_volume": 46864.8, "taker_buy_quote": 3838.22712}, {"ts": 1770276600000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 162876.9, "quote_volume": 13323.33042, "trades": 48, "taker_buy_volume": 26683.7, "taker_buy_quote": 2182.72666}, {"ts": 1770276660000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 36145.0, "quote_volume": 2956.58382, "trades": 45, "taker_buy_volume": 10257.5, "taker_buy_quote": 839.0635}, {"ts": 1770276720000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 8932.9, "quote_volume": 730.71122, "trades": 11, "taker_buy_volume": 64.9, "taker_buy_quote": 5.30882}, {"ts": 1770276780000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 12525.1, "quote_volume": 1023.31289, "trades": 21, "taker_buy_volume": 1339.8, "taker_buy_quote": 109.47388}, {"ts": 1770276840000, "open": 0.0817, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 1527.5, "quote_volume": 124.86858, "trades": 5, "taker_buy_volume": 718.3, "taker_buy_quote": 58.75694}, {"ts": 1770276900000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 23350.5, "quote_volume": 1906.45983, "trades": 17, "taker_buy_volume": 5305.8, "taker_buy_quote": 433.48386}, {"ts": 1770276960000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 6610.9, "quote_volume": 539.44944, "trades": 19, "taker_buy_volume": 2117.7, "taker_buy_quote": 172.80432}, {"ts": 1770277020000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 4310.9, "quote_volume": 351.62977, "trades": 10, "taker_buy_volume": 1232.1, "taker_buy_quote": 100.53936}, {"ts": 1770277080000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 51515.1, "quote_volume": 4194.35312, "trades": 19, "taker_buy_volume": 320.6, "taker_buy_quote": 26.1289}, {"ts": 1770277140000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 33349.1, "quote_volume": 2713.78524, "trades": 24, "taker_buy_volume": 13573.9, "taker_buy_quote": 1105.00546}, {"ts": 1770277200000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 6574.7, "quote_volume": 535.51846, "trades": 13, "taker_buy_volume": 3378.8, "taker_buy_quote": 275.3722}, {"ts": 1770277260000, "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0813, "volume": 225620.5, "quote_volume": 18335.71615, "trades": 108, "taker_buy_volume": 48041.5, "taker_buy_quote": 3904.91776}, {"ts": 1770277320000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 16632.0, "quote_volume": 1350.5184, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277380000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 9109.9, "quote_volume": 740.17264, "trades": 6, "taker_buy_volume": 4487.6, "taker_buy_quote": 364.84188}, {"ts": 1770277440000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 72487.1, "quote_volume": 5893.38783, "trades": 21, "taker_buy_volume": 71709.7, "taker_buy_quote": 5830.10747}, {"ts": 1770277500000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 3424.8, "quote_volume": 279.04983, "trades": 11, "taker_buy_volume": 2711.1, "taker_buy_quote": 220.95465}, {"ts": 1770277560000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 8121.5, "quote_volume": 661.8126, "trades": 21, "taker_buy_volume": 5034.1, "taker_buy_quote": 410.27915}, {"ts": 1770277620000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 3408.5, "quote_volume": 277.72819, "trades": 16, "taker_buy_volume": 1471.0, "taker_buy_quote": 119.8865}, {"ts": 1770277680000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 75654.0, "quote_volume": 6156.13729, "trades": 50, "taker_buy_volume": 28104.6, "taker_buy_quote": 2287.35294}, {"ts": 1770277740000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 3414.5, "quote_volume": 277.50949, "trades": 6, "taker_buy_volume": 1096.0, "taker_buy_quote": 89.1048}, {"ts": 1770277800000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 15398.7, "quote_volume": 1250.64494, "trades": 22, "taker_buy_volume": 900.0, "taker_buy_quote": 73.17}, {"ts": 1770277860000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 7927.3, "quote_volume": 644.48949, "trades": 13, "taker_buy_volume": 6700.5, "taker_buy_quote": 544.75065}, {"ts": 1770277920000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 1821.5, "quote_volume": 148.0081, "trades": 3, "taker_buy_volume": 1023.0, "taker_buy_quote": 83.1699}, {"ts": 1770277980000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 201763.6, "quote_volume": 16401.52307, "trades": 23, "taker_buy_volume": 182491.9, "taker_buy_quote": 14836.59147}, {"ts": 1770278040000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 898.7, "quote_volume": 73.06431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278100000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 7641.4, "quote_volume": 621.25697, "trades": 27, "taker_buy_volume": 699.2, "taker_buy_quote": 56.85611}, {"ts": 1770278160000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 72212.1, "quote_volume": 5876.99851, "trades": 36, "taker_buy_volume": 61939.6, "taker_buy_quote": 5041.84426}, {"ts": 1770278220000, "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 141464.7, "quote_volume": 11477.99639, "trades": 56, "taker_buy_volume": 46709.9, "taker_buy_quote": 3788.60612}, {"ts": 1770278280000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 4606.9, "quote_volume": 373.61959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278340000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 3613.3, "quote_volume": 293.2162, "trades": 17, "taker_buy_volume": 1555.8, "taker_buy_quote": 126.33096}, {"ts": 1770278400000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 24381.5, "quote_volume": 1984.44509, "trades": 57, "taker_buy_volume": 17353.6, "taker_buy_quote": 1412.49018}, {"ts": 1770278460000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 37495.6, "quote_volume": 3055.78184, "trades": 26, "taker_buy_volume": 3544.4, "taker_buy_quote": 288.75904}, {"ts": 1770278520000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 47249.0, "quote_volume": 3849.74334, "trades": 25, "taker_buy_volume": 43856.0, "taker_buy_quote": 3573.53358}, {"ts": 1770278580000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 185263.3, "quote_volume": 15117.29845, "trades": 68, "taker_buy_volume": 57768.7, "taker_buy_quote": 4713.73909}, {"ts": 1770278640000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 6681.4, "quote_volume": 545.13407, "trades": 12, "taker_buy_volume": 317.4, "taker_buy_quote": 25.89984}, {"ts": 1770278700000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 19517.8, "quote_volume": 1590.36716, "trades": 42, "taker_buy_volume": 6500.2, "taker_buy_quote": 529.7663}, {"ts": 1770278760000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 113422.5, "quote_volume": 9239.75631, "trades": 35, "taker_buy_volume": 8317.0, "taker_buy_quote": 677.8355}, {"ts": 1770278820000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 13712.9, "quote_volume": 1117.60135, "trades": 20, "taker_buy_volume": 12478.3, "taker_buy_quote": 1016.98145}, {"ts": 1770278880000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 17139.9, "quote_volume": 1396.81536, "trades": 15, "taker_buy_volume": 4296.6, "taker_buy_quote": 350.1729}, {"ts": 1770278940000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 14960.7, "quote_volume": 1219.29705, "trades": 20, "taker_buy_volume": 7622.1, "taker_buy_quote": 621.20115}, {"ts": 1770279000000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 29281.7, "quote_volume": 2386.54219, "trades": 21, "taker_buy_volume": 22172.7, "taker_buy_quote": 1807.74049}, {"ts": 1770279060000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 8508.4, "quote_volume": 693.08012, "trades": 25, "taker_buy_volume": 4572.4, "taker_buy_quote": 372.6506}, {"ts": 1770279120000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 72973.8, "quote_volume": 5947.3647, "trades": 34, "taker_buy_volume": 18351.9, "taker_buy_quote": 1495.67985}, {"ts": 1770279180000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 42931.3, "quote_volume": 3494.60782, "trades": 17, "taker_buy_volume": 36813.4, "taker_buy_quote": 2996.61076}, {"ts": 1770279240000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 8613.4, "quote_volume": 701.10978, "trades": 17, "taker_buy_volume": 1725.0, "taker_buy_quote": 140.415}, {"ts": 1770279300000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 30492.8, "quote_volume": 2483.03153, "trades": 32, "taker_buy_volume": 6151.1, "taker_buy_quote": 500.98062}, {"ts": 1770279360000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 1152.1, "quote_volume": 93.82947, "trades": 5, "taker_buy_volume": 289.7, "taker_buy_quote": 23.61055}, {"ts": 1770279420000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 25946.9, "quote_volume": 2111.65819, "trades": 44, "taker_buy_volume": 10882.7, "taker_buy_quote": 886.15852}, {"ts": 1770279480000, "open": 0.0815, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 48905.4, "quote_volume": 3989.09239, "trades": 20, "taker_buy_volume": 35269.1, "taker_buy_quote": 2877.80863}, {"ts": 1770279540000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 3104.1, "quote_volume": 252.91513, "trades": 12, "taker_buy_volume": 1318.3, "taker_buy_quote": 107.44145}, {"ts": 1770279600000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 16755.1, "quote_volume": 1364.31431, "trades": 34, "taker_buy_volume": 12415.0, "taker_buy_quote": 1010.98061}, {"ts": 1770279660000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 16467.7, "quote_volume": 1340.36175, "trades": 10, "taker_buy_volume": 3149.8, "taker_buy_quote": 256.39372}, {"ts": 1770279720000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 64549.7, "quote_volume": 5248.19694, "trades": 37, "taker_buy_volume": 1575.6, "taker_buy_quote": 128.25384}, {"ts": 1770279780000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 33293.0, "quote_volume": 2707.25287, "trades": 32, "taker_buy_volume": 25703.3, "taker_buy_quote": 2090.26833}, {"ts": 1770279840000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 40195.0, "quote_volume": 3271.79043, "trades": 30, "taker_buy_volume": 12554.0, "taker_buy_quote": 1021.8956}, {"ts": 1770279900000, "open": 0.0813, "high": 0.0815, "low": 0.0807, "close": 0.0812, "volume": 2266956.0, "quote_volume": 183664.24114, "trades": 370, "taker_buy_volume": 293938.9, "taker_buy_quote": 23865.88953}, {"ts": 1770279960000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 217003.8, "quote_volume": 17655.95836, "trades": 107, "taker_buy_volume": 113733.5, "taker_buy_quote": 9252.53521}, {"ts": 1770280020000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 236258.9, "quote_volume": 19260.45176, "trades": 143, "taker_buy_volume": 124883.2, "taker_buy_quote": 10185.32372}, {"ts": 1770280080000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0813, "volume": 41122.0, "quote_volume": 3347.27799, "trades": 20, "taker_buy_volume": 102.0, "taker_buy_quote": 8.313}, {"ts": 1770280140000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 46298.4, "quote_volume": 3764.51947, "trades": 54, "taker_buy_volume": 23512.4, "taker_buy_quote": 1912.01767}, {"ts": 1770280200000, "open": 0.0814, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 158286.0, "quote_volume": 12898.47857, "trades": 165, "taker_buy_volume": 157290.1, "taker_buy_quote": 12817.32328}, {"ts": 1770280260000, "open": 0.0816, "high": 0.0818, "low": 0.0816, "close": 0.0818, "volume": 158487.8, "quote_volume": 12955.46519, "trades": 70, "taker_buy_volume": 99330.2, "taker_buy_quote": 8118.28393}, {"ts": 1770280320000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 40522.5, "quote_volume": 3309.2435, "trades": 43, "taker_buy_volume": 4721.6, "taker_buy_quote": 385.70539}, {"ts": 1770280380000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 4842.5, "quote_volume": 395.08342, "trades": 27, "taker_buy_volume": 2071.2, "taker_buy_quote": 169.00992}, {"ts": 1770280440000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0817, "volume": 32016.6, "quote_volume": 2614.16037, "trades": 20, "taker_buy_volume": 31172.0, "taker_buy_quote": 2545.32547}, {"ts": 1770280500000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 6626.1, "quote_volume": 541.26961, "trades": 6, "taker_buy_volume": 5798.5, "taker_buy_quote": 473.73745}, {"ts": 1770280560000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 60176.5, "quote_volume": 4905.66847, "trades": 40, "taker_buy_volume": 11510.7, "taker_buy_quote": 938.31851}, {"ts": 1770280620000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 5974.6, "quote_volume": 486.9299, "trades": 13, "taker_buy_volume": 332.3, "taker_buy_quote": 27.08245}, {"ts": 1770280680000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 4058.2, "quote_volume": 330.7433, "trades": 13, "taker_buy_volume": 2986.4, "taker_buy_quote": 243.3916}, {"ts": 1770280740000, "open": 0.0816, "high": 0.0816, "low": 0.0815, "close": 0.0816, "volume": 16740.3, "quote_volume": 1365.09813, "trades": 14, "taker_buy_volume": 7636.8, "taker_buy_quote": 623.16288}, {"ts": 1770280800000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 103711.2, "quote_volume": 8452.4628, "trades": 42, "taker_buy_volume": 57788.6, "taker_buy_quote": 4709.7709}, {"ts": 1770280860000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 41304.2, "quote_volume": 3366.21847, "trades": 26, "taker_buy_volume": 39006.6, "taker_buy_quote": 3179.0379}, {"ts": 1770280920000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0815, "volume": 50134.1, "quote_volume": 4084.24631, "trades": 38, "taker_buy_volume": 30411.1, "taker_buy_quote": 2478.53332}, {"ts": 1770280980000, "open": 0.0815, "high": 0.0816, "low": 0.0815, "close": 0.0815, "volume": 10944.5, "quote_volume": 892.0591, "trades": 27, "taker_buy_volume": 1149.0, "taker_buy_quote": 93.72585}, {"ts": 1770281040000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 28355.9, "quote_volume": 2309.98428, "trades": 23, "taker_buy_volume": 11338.9, "taker_buy_quote": 924.12035}, {"ts": 1770281100000, "open": 0.0814, "high": 0.082, "low": 0.0813, "close": 0.0815, "volume": 1501353.8, "quote_volume": 122511.0639, "trades": 289, "taker_buy_volume": 1345050.3, "taker_buy_quote": 109777.16005}, {"ts": 1770281160000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 51548.1, "quote_volume": 4201.17015, "trades": 15, "taker_buy_volume": 1290.8, "taker_buy_quote": 105.2002}, {"ts": 1770281220000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 74571.5, "quote_volume": 6085.87293, "trades": 78, "taker_buy_volume": 60793.1, "taker_buy_quote": 4961.60123}, {"ts": 1770281280000, "open": 0.0816, "high": 0.0816, "low": 0.0814, "close": 0.0814, "volume": 66065.7, "quote_volume": 5383.79764, "trades": 56, "taker_buy_volume": 1243.7, "taker_buy_quote": 101.38476}, {"ts": 1770281340000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 4266.3, "quote_volume": 347.27682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281400000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 59265.3, "quote_volume": 4823.52097, "trades": 15, "taker_buy_volume": 2673.8, "taker_buy_quote": 217.64732}, {"ts": 1770281460000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 4459.6, "quote_volume": 362.56548, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281520000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 37022.5, "quote_volume": 3009.98084, "trades": 16, "taker_buy_volume": 515.9, "taker_buy_quote": 41.99426}, {"ts": 1770281580000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 41142.0, "quote_volume": 3348.28056, "trades": 36, "taker_buy_volume": 31841.5, "taker_buy_quote": 2591.8981}, {"ts": 1770281640000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 21711.7, "quote_volume": 1768.64979, "trades": 13, "taker_buy_volume": 20991.7, "taker_buy_quote": 1710.11379}, {"ts": 1770281700000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 41568.7, "quote_volume": 3382.79862, "trades": 21, "taker_buy_volume": 13190.2, "taker_buy_quote": 1073.68228}, {"ts": 1770281760000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 14360.6, "quote_volume": 1168.50457, "trades": 22, "taker_buy_volume": 8402.2, "taker_buy_quote": 683.93908}, {"ts": 1770281820000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 12486.8, "quote_volume": 1016.34891, "trades": 15, "taker_buy_volume": 4711.4, "taker_buy_quote": 383.50796}, {"ts": 1770281880000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0815, "volume": 2689.4, "quote_volume": 219.11887, "trades": 3, "taker_buy_volume": 2017.1, "taker_buy_quote": 164.39365}, {"ts": 1770281940000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 58283.1, "quote_volume": 4739.1538, "trades": 19, "taker_buy_volume": 665.1, "taker_buy_quote": 54.13914}, {"ts": 1770282000000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 6703.5, "quote_volume": 545.17497, "trades": 27, "taker_buy_volume": 5469.1, "taker_buy_quote": 444.88353}, {"ts": 1770282060000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 3710.8, "quote_volume": 301.73831, "trades": 5, "taker_buy_volume": 502.7, "taker_buy_quote": 40.91978}, {"ts": 1770282120000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 1340.6, "quote_volume": 109.05648, "trades": 2, "taker_buy_volume": 657.0, "taker_buy_quote": 53.4798}, {"ts": 1770282180000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 18340.1, "quote_volume": 1492.45803, "trades": 14, "taker_buy_volume": 14762.1, "taker_buy_quote": 1201.63494}, {"ts": 1770282240000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 29215.1, "quote_volume": 2374.80471, "trades": 16, "taker_buy_volume": 24355.1, "taker_buy_quote": 1980.06963}, {"ts": 1770282300000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 32710.4, "quote_volume": 2660.08092, "trades": 33, "taker_buy_volume": 25643.6, "taker_buy_quote": 2086.0442}, {"ts": 1770282360000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 40903.4, "quote_volume": 3330.32698, "trades": 53, "taker_buy_volume": 30188.5, "taker_buy_quote": 2457.68593}, {"ts": 1770282420000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 33124.6, "quote_volume": 2696.34244, "trades": 13, "taker_buy_volume": 6270.0, "taker_buy_quote": 510.378}, {"ts": 1770282480000, "open": 0.0815, "high": 0.082, "low": 0.0815, "close": 0.0817, "volume": 763393.9, "quote_volume": 62402.93329, "trades": 283, "taker_buy_volume": 599099.8, "taker_buy_quote": 48957.04409}, {"ts": 1770282540000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0817, "volume": 35048.4, "quote_volume": 2865.07743, "trades": 41, "taker_buy_volume": 8049.5, "taker_buy_quote": 658.56877}, {"ts": 1770282600000, "open": 0.0818, "high": 0.083, "low": 0.0818, "close": 0.0819, "volume": 2472530.1, "quote_volume": 203357.52068, "trades": 547, "taker_buy_volume": 2103683.4, "taker_buy_quote": 173045.37798}, {"ts": 1770282660000, "open": 0.0819, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 55347.3, "quote_volume": 4532.96914, "trades": 32, "taker_buy_volume": 13221.6, "taker_buy_quote": 1082.87431}, {"ts": 1770282720000, "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 115494.3, "quote_volume": 9475.98393, "trades": 67, "taker_buy_volume": 50101.0, "taker_buy_quote": 4112.32626}, {"ts": 1770282780000, "open": 0.082, "high": 0.0822, "low": 0.082, "close": 0.0821, "volume": 16217.5, "quote_volume": 1331.1159, "trades": 12, "taker_buy_volume": 8952.2, "taker_buy_quote": 735.29372}, {"ts": 1770282840000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 85158.4, "quote_volume": 6991.43869, "trades": 24, "taker_buy_volume": 81401.6, "taker_buy_quote": 6683.07136}, {"ts": 1770282900000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 23410.8, "quote_volume": 1919.6856, "trades": 40, "taker_buy_volume": 7814.4, "taker_buy_quote": 640.7808}, {"ts": 1770282960000, "open": 0.082, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 73635.8, "quote_volume": 6054.80998, "trades": 67, "taker_buy_volume": 18595.8, "taker_buy_quote": 1528.57463}, {"ts": 1770283020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 954.7, "quote_volume": 78.47634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283080000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 69883.4, "quote_volume": 5743.86619, "trades": 46, "taker_buy_volume": 45981.9, "taker_buy_quote": 3779.73717}, {"ts": 1770283140000, "open": 0.0821, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 21730.9, "quote_volume": 1783.32709, "trades": 25, "taker_buy_volume": 3649.6, "taker_buy_quote": 299.99712}, {"ts": 1770283200000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 29337.7, "quote_volume": 2405.86033, "trades": 39, "taker_buy_volume": 24076.8, "taker_buy_quote": 1974.46653}, {"ts": 1770283260000, "open": 0.0821, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 73180.4, "quote_volume": 6000.58878, "trades": 41, "taker_buy_volume": 961.0, "taker_buy_quote": 78.802}, {"ts": 1770283320000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0818, "volume": 26001.1, "quote_volume": 2126.83353, "trades": 69, "taker_buy_volume": 14264.8, "taker_buy_quote": 1166.87334}, {"ts": 1770283380000, "open": 0.0818, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 15434.9, "quote_volume": 1262.79407, "trades": 84, "taker_buy_volume": 5322.0, "taker_buy_quote": 435.7101}, {"ts": 1770283440000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1419.5, "quote_volume": 116.1151, "trades": 10, "taker_buy_volume": 194.7, "taker_buy_quote": 15.92646}, {"ts": 1770283500000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 2457.9, "quote_volume": 201.05622, "trades": 14, "taker_buy_volume": 389.4, "taker_buy_quote": 31.85292}, {"ts": 1770283560000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 13562.3, "quote_volume": 1108.64878, "trades": 15, "taker_buy_volume": 5698.7, "taker_buy_quote": 466.15366}, {"ts": 1770283620000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 13781.3, "quote_volume": 1127.54164, "trades": 14, "taker_buy_volume": 13014.3, "taker_buy_quote": 1064.80104}, {"ts": 1770283680000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0818, "volume": 9784.1, "quote_volume": 800.22872, "trades": 20, "taker_buy_volume": 7853.1, "taker_buy_quote": 642.38358}, {"ts": 1770283740000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 6026.4, "quote_volume": 492.87351, "trades": 14, "taker_buy_volume": 3736.5, "taker_buy_quote": 305.6457}, {"ts": 1770283800000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 918.4, "quote_volume": 75.03328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283860000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 3521.4, "quote_volume": 287.69838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283920000, "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 43448.5, "quote_volume": 3543.09399, "trades": 56, "taker_buy_volume": 19614.9, "taker_buy_quote": 1598.61435}, {"ts": 1770283980000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 635376.1, "quote_volume": 51720.35727, "trades": 369, "taker_buy_volume": 183119.3, "taker_buy_quote": 14906.00102}, {"ts": 1770284040000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 809.5, "quote_volume": 65.89944, "trades": 2, "taker_buy_volume": 61.4, "taker_buy_quote": 5.0041}, {"ts": 1770284100000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 54939.6, "quote_volume": 4468.72843, "trades": 47, "taker_buy_volume": 5413.6, "taker_buy_quote": 440.54568}, {"ts": 1770284160000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 11206.7, "quote_volume": 911.49471, "trades": 16, "taker_buy_volume": 3900.0, "taker_buy_quote": 317.46}, {"ts": 1770284220000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 95308.5, "quote_volume": 7752.54337, "trades": 84, "taker_buy_volume": 37877.3, "taker_buy_quote": 3082.53369}, {"ts": 1770284280000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 32571.3, "quote_volume": 2648.07669, "trades": 53, "taker_buy_volume": 17240.7, "taker_buy_quote": 1401.69891}, {"ts": 1770284340000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 12070.1, "quote_volume": 981.21237, "trades": 40, "taker_buy_volume": 5005.5, "taker_buy_quote": 406.94715}, {"ts": 1770284400000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 171796.2, "quote_volume": 13999.16654, "trades": 62, "taker_buy_volume": 126823.4, "taker_buy_quote": 10334.00648}, {"ts": 1770284460000, "open": 0.0815, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 14013.1, "quote_volume": 1141.78981, "trades": 17, "taker_buy_volume": 11939.1, "taker_buy_quote": 972.94665}, {"ts": 1770284520000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 765.2, "quote_volume": 62.21076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284580000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 41508.7, "quote_volume": 3374.58998, "trades": 37, "taker_buy_volume": 37413.1, "taker_buy_quote": 3041.68503}, {"ts": 1770284640000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 2781.6, "quote_volume": 226.07784, "trades": 4, "taker_buy_volume": 2119.2, "taker_buy_quote": 172.29096}, {"ts": 1770284700000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 1629.7, "quote_volume": 132.42164, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 73.17}, {"ts": 1770284760000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 2640.4, "quote_volume": 214.60022, "trades": 10, "taker_buy_volume": 1829.6, "taker_buy_quote": 148.76326}, {"ts": 1770284820000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 108449.5, "quote_volume": 8816.85676, "trades": 29, "taker_buy_volume": 102031.9, "taker_buy_quote": 8295.19347}, {"ts": 1770284880000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 26102.3, "quote_volume": 2121.74798, "trades": 24, "taker_buy_volume": 15280.8, "taker_buy_quote": 1242.32904}, {"ts": 1770284940000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 4184.8, "quote_volume": 339.92876, "trades": 16, "taker_buy_volume": 1230.0, "taker_buy_quote": 99.999}, {"ts": 1770285000000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 86153.0, "quote_volume": 7007.93083, "trades": 45, "taker_buy_volume": 62963.8, "taker_buy_quote": 5121.03415}, {"ts": 1770285060000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 54055.2, "quote_volume": 4398.58298, "trades": 34, "taker_buy_volume": 20250.6, "taker_buy_quote": 1648.39884}, {"ts": 1770285120000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 942.4, "quote_volume": 76.61712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285180000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 5433.0, "quote_volume": 442.15905, "trades": 19, "taker_buy_volume": 4561.5, "taker_buy_quote": 371.3061}, {"ts": 1770285240000, "open": 0.0814, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 23246.0, "quote_volume": 1892.23449, "trades": 45, "taker_buy_volume": 13936.9, "taker_buy_quote": 1134.47375}, {"ts": 1770285300000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 7835.5, "quote_volume": 637.09229, "trades": 15, "taker_buy_volume": 661.4, "taker_buy_quote": 53.83796}, {"ts": 1770285360000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 674.5, "quote_volume": 54.843, "trades": 2, "taker_buy_volume": 61.5, "taker_buy_quote": 5.0061}, {"ts": 1770285420000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 3112.4, "quote_volume": 252.95647, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 73.17}, {"ts": 1770285480000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 50000.0, "quote_volume": 4060.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285540000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 30031.5, "quote_volume": 2441.49965, "trades": 25, "taker_buy_volume": 24649.9, "taker_buy_quote": 2004.03687}, {"ts": 1770285600000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 2338.9, "quote_volume": 190.29752, "trades": 2, "taker_buy_volume": 1449.5, "taker_buy_quote": 117.9893}, {"ts": 1770285660000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 24686.0, "quote_volume": 2005.23727, "trades": 48, "taker_buy_volume": 9312.0, "taker_buy_quote": 756.41513}, {"ts": 1770285720000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 3547.2, "quote_volume": 287.93264, "trades": 12, "taker_buy_volume": 300.0, "taker_buy_quote": 24.36}, {"ts": 1770285780000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 87974.7, "quote_volume": 7134.74817, "trades": 70, "taker_buy_volume": 49258.3, "taker_buy_quote": 3994.84813}, {"ts": 1770285840000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 9123.3, "quote_volume": 739.81305, "trades": 20, "taker_buy_volume": 3723.2, "taker_buy_quote": 301.95152}, {"ts": 1770285900000, "open": 0.081, "high": 0.081, "low": 0.0804, "close": 0.0808, "volume": 2331693.0, "quote_volume": 188136.94586, "trades": 424, "taker_buy_volume": 181268.4, "taker_buy_quote": 14634.03777}, {"ts": 1770285960000, "open": 0.0808, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 50965.5, "quote_volume": 4111.36277, "trades": 98, "taker_buy_volume": 25184.5, "taker_buy_quote": 2032.11434}, {"ts": 1770286020000, "open": 0.0806, "high": 0.0807, "low": 0.0805, "close": 0.0807, "volume": 217085.9, "quote_volume": 17506.89298, "trades": 88, "taker_buy_volume": 139249.2, "taker_buy_quote": 11233.39622}, {"ts": 1770286080000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 40349.0, "quote_volume": 3252.0561, "trades": 40, "taker_buy_volume": 14578.5, "taker_buy_quote": 1175.0271}, {"ts": 1770286140000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0806, "volume": 16322.2, "quote_volume": 1315.4795, "trades": 38, "taker_buy_volume": 15424.0, "taker_buy_quote": 1243.1744}, {"ts": 1770286200000, "open": 0.0806, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 99535.2, "quote_volume": 8028.45155, "trades": 37, "taker_buy_volume": 98691.5, "taker_buy_quote": 7960.36496}, {"ts": 1770286260000, "open": 0.0808, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 942033.6, "quote_volume": 76184.8728, "trades": 147, "taker_buy_volume": 697974.4, "taker_buy_quote": 56464.30874}, {"ts": 1770286320000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 21927.2, "quote_volume": 1769.10919, "trades": 18, "taker_buy_volume": 89.4, "taker_buy_quote": 7.21458}, {"ts": 1770286380000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 46547.4, "quote_volume": 3756.28492, "trades": 19, "taker_buy_volume": 45644.8, "taker_buy_quote": 3683.53536}, {"ts": 1770286440000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 104996.2, "quote_volume": 8473.13131, "trades": 47, "taker_buy_volume": 82820.9, "taker_buy_quote": 6683.64663}, {"ts": 1770286500000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 3503.4, "quote_volume": 282.99471, "trades": 3, "taker_buy_volume": 2703.3, "taker_buy_quote": 218.42664}, {"ts": 1770286560000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 79070.5, "quote_volume": 6381.03601, "trades": 49, "taker_buy_volume": 8782.9, "taker_buy_quote": 708.82669}, {"ts": 1770286620000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 46788.9, "quote_volume": 3780.06488, "trades": 15, "taker_buy_volume": 45248.3, "taker_buy_quote": 3655.73846}, {"ts": 1770286680000, "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 2443.1, "quote_volume": 197.40248, "trades": 10, "taker_buy_volume": 1661.3, "taker_buy_quote": 134.23304}, {"ts": 1770286740000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.081, "volume": 41823.7, "quote_volume": 3385.84747, "trades": 30, "taker_buy_volume": 14937.0, "taker_buy_quote": 1209.86305}, {"ts": 1770286800000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 18375.6, "quote_volume": 1488.35743, "trades": 34, "taker_buy_volume": 5323.2, "taker_buy_quote": 431.21081}, {"ts": 1770286860000, "open": 0.0809, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 5783.2, "quote_volume": 467.88557, "trades": 8, "taker_buy_volume": 246.9, "taker_buy_quote": 19.9989}, {"ts": 1770286920000, "open": 0.0809, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 58843.6, "quote_volume": 4758.51759, "trades": 71, "taker_buy_volume": 13763.7, "taker_buy_quote": 1112.48402}, {"ts": 1770286980000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 1882.4, "quote_volume": 152.03774, "trades": 5, "taker_buy_volume": 1280.6, "taker_buy_quote": 103.47248}, {"ts": 1770287040000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 8831.6, "quote_volume": 713.92543, "trades": 31, "taker_buy_volume": 5958.3, "taker_buy_quote": 481.70914}, {"ts": 1770287100000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 7586.7, "quote_volume": 613.61368, "trades": 8, "taker_buy_volume": 6083.2, "taker_buy_quote": 492.13088}, {"ts": 1770287160000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 43663.7, "quote_volume": 3528.07202, "trades": 17, "taker_buy_volume": 450.6, "taker_buy_quote": 36.45354}, {"ts": 1770287220000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 12106.8, "quote_volume": 978.78753, "trades": 17, "taker_buy_volume": 5580.9, "taker_buy_quote": 451.49481}, {"ts": 1770287280000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 8212.7, "quote_volume": 664.34652, "trades": 18, "taker_buy_volume": 7603.6, "taker_buy_quote": 615.13124}, {"ts": 1770287340000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 6681.8, "quote_volume": 540.19153, "trades": 16, "taker_buy_volume": 3020.9, "taker_buy_quote": 244.39081}, {"ts": 1770287400000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 22326.3, "quote_volume": 1806.18233, "trades": 37, "taker_buy_volume": 9677.1, "taker_buy_quote": 782.87739}, {"ts": 1770287460000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 882.0, "quote_volume": 71.3538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287520000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 110229.8, "quote_volume": 8916.49947, "trades": 44, "taker_buy_volume": 2828.2, "taker_buy_quote": 228.61138}, {"ts": 1770287580000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 2791.4, "quote_volume": 225.32487, "trades": 7, "taker_buy_volume": 588.9, "taker_buy_quote": 47.58312}, {"ts": 1770287640000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 79080.1, "quote_volume": 6381.76407, "trades": 66, "taker_buy_volume": 57651.4, "taker_buy_quote": 4652.46798}, {"ts": 1770287700000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 57948.6, "quote_volume": 4671.02349, "trades": 49, "taker_buy_volume": 17528.8, "taker_buy_quote": 1413.15748}, {"ts": 1770287760000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 8967.5, "quote_volume": 723.5605, "trades": 36, "taker_buy_volume": 7800.0, "taker_buy_quote": 629.46}, {"ts": 1770287820000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 41825.9, "quote_volume": 3371.42929, "trades": 137, "taker_buy_volume": 8534.3, "taker_buy_quote": 688.12633}, {"ts": 1770287880000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 30976.0, "quote_volume": 2493.568, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287940000, "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 48938.3, "quote_volume": 3939.94614, "trades": 14, "taker_buy_volume": 4129.9, "taker_buy_quote": 332.86994}, {"ts": 1770288000000, "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 3389.9, "quote_volume": 272.88695, "trades": 10, "taker_buy_volume": 1200.0, "taker_buy_quote": 96.6}, {"ts": 1770288060000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 9636.9, "quote_volume": 776.33467, "trades": 12, "taker_buy_volume": 6912.2, "taker_buy_quote": 557.03332}, {"ts": 1770288120000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0804, "volume": 119122.7, "quote_volume": 9573.67338, "trades": 58, "taker_buy_volume": 43846.7, "taker_buy_quote": 3525.30204}, {"ts": 1770288180000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 44382.5, "quote_volume": 3569.14408, "trades": 37, "taker_buy_volume": 20813.8, "taker_buy_quote": 1674.2206}, {"ts": 1770288240000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 41438.3, "quote_volume": 3332.00636, "trades": 43, "taker_buy_volume": 23759.3, "taker_buy_quote": 1910.61476}, {"ts": 1770288300000, "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 156280.2, "quote_volume": 12556.41963, "trades": 73, "taker_buy_volume": 74810.5, "taker_buy_quote": 6013.37652}, {"ts": 1770288360000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 9763.1, "quote_volume": 783.98691, "trades": 24, "taker_buy_volume": 2964.0, "taker_buy_quote": 238.01918}, {"ts": 1770288420000, "open": 0.0804, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 18347.4, "quote_volume": 1472.61758, "trades": 36, "taker_buy_volume": 6087.0, "taker_buy_quote": 488.81244}, {"ts": 1770288480000, "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 79828.8, "quote_volume": 6396.18427, "trades": 51, "taker_buy_volume": 9848.1, "taker_buy_quote": 789.81762}, {"ts": 1770288540000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 87264.8, "quote_volume": 6998.62438, "trades": 23, "taker_buy_volume": 63640.6, "taker_buy_quote": 5104.02593}, {"ts": 1770288600000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 209561.8, "quote_volume": 16775.42231, "trades": 139, "taker_buy_volume": 48862.6, "taker_buy_quote": 3913.90892}, {"ts": 1770288660000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 89635.3, "quote_volume": 7171.23047, "trades": 72, "taker_buy_volume": 32422.0, "taker_buy_quote": 2595.40797}, {"ts": 1770288720000, "open": 0.08, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 235136.7, "quote_volume": 18773.3853, "trades": 148, "taker_buy_volume": 52080.3, "taker_buy_quote": 4156.86252}, {"ts": 1770288780000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 160443.4, "quote_volume": 12819.00533, "trades": 51, "taker_buy_volume": 30379.3, "taker_buy_quote": 2427.30607}, {"ts": 1770288840000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 78519.5, "quote_volume": 6273.64968, "trades": 42, "taker_buy_volume": 53018.1, "taker_buy_quote": 4236.17468}, {"ts": 1770288900000, "open": 0.0798, "high": 0.0798, "low": 0.0794, "close": 0.0795, "volume": 306422.2, "quote_volume": 24371.72662, "trades": 188, "taker_buy_volume": 80082.3, "taker_buy_quote": 6371.70465}, {"ts": 1770288960000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 77675.9, "quote_volume": 6179.34456, "trades": 80, "taker_buy_volume": 49962.5, "taker_buy_quote": 3975.48677}, {"ts": 1770289020000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 188171.4, "quote_volume": 14970.18702, "trades": 83, "taker_buy_volume": 83775.8, "taker_buy_quote": 6661.59888}, {"ts": 1770289080000, "open": 0.0795, "high": 0.0797, "low": 0.0791, "close": 0.0795, "volume": 1610045.7, "quote_volume": 127805.44062, "trades": 262, "taker_buy_volume": 160117.1, "taker_buy_quote": 12735.50468}, {"ts": 1770289140000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 35563.7, "quote_volume": 2832.46505, "trades": 61, "taker_buy_volume": 30432.2, "taker_buy_quote": 2424.31778}, {"ts": 1770289200000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 650273.4, "quote_volume": 51935.69486, "trades": 185, "taker_buy_volume": 574475.2, "taker_buy_quote": 45886.3252}, {"ts": 1770289260000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 82403.6, "quote_volume": 6583.91708, "trades": 93, "taker_buy_volume": 55857.1, "taker_buy_quote": 4462.9196}, {"ts": 1770289320000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 10565.7, "quote_volume": 844.10286, "trades": 29, "taker_buy_volume": 9600.0, "taker_buy_quote": 767.04}, {"ts": 1770289380000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 38398.0, "quote_volume": 3062.79131, "trades": 97, "taker_buy_volume": 17139.9, "taker_buy_quote": 1367.20255}, {"ts": 1770289440000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 125825.8, "quote_volume": 10053.42283, "trades": 60, "taker_buy_volume": 106217.6, "taker_buy_quote": 8486.79874}, {"ts": 1770289500000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 33242.8, "quote_volume": 2657.28636, "trades": 41, "taker_buy_volume": 21004.2, "taker_buy_quote": 1679.48722}, {"ts": 1770289560000, "open": 0.0799, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 70666.6, "quote_volume": 5659.38463, "trades": 72, "taker_buy_volume": 61118.4, "taker_buy_quote": 4895.11785}, {"ts": 1770289620000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 3112.2, "quote_volume": 249.21645, "trades": 12, "taker_buy_volume": 873.7, "taker_buy_quote": 69.99721}, {"ts": 1770289680000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 47749.3, "quote_volume": 3819.97795, "trades": 48, "taker_buy_volume": 22840.4, "taker_buy_quote": 1827.27479}, {"ts": 1770289740000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 208163.5, "quote_volume": 16631.71063, "trades": 65, "taker_buy_volume": 13944.1, "taker_buy_quote": 1115.27182}, {"ts": 1770289800000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 16137.1, "quote_volume": 1289.47639, "trades": 31, "taker_buy_volume": 11973.6, "taker_buy_quote": 956.81274}, {"ts": 1770289860000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 29541.5, "quote_volume": 2358.79606, "trades": 41, "taker_buy_volume": 11770.1, "taker_buy_quote": 939.92974}, {"ts": 1770289920000, "open": 0.0798, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 145682.2, "quote_volume": 11623.59197, "trades": 50, "taker_buy_volume": 135764.2, "taker_buy_quote": 10832.99588}, {"ts": 1770289980000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 29321.8, "quote_volume": 2332.90408, "trades": 43, "taker_buy_volume": 6825.6, "taker_buy_quote": 543.31776}, {"ts": 1770290040000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 29126.3, "quote_volume": 2315.39206, "trades": 36, "taker_buy_volume": 7706.4, "taker_buy_quote": 612.69944}, {"ts": 1770290100000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 187593.5, "quote_volume": 14907.88577, "trades": 92, "taker_buy_volume": 42401.6, "taker_buy_quote": 3371.51431}, {"ts": 1770290160000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 21499.9, "quote_volume": 1707.27206, "trades": 55, "taker_buy_volume": 11335.4, "taker_buy_quote": 900.21076}, {"ts": 1770290220000, "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 107209.8, "quote_volume": 8536.106, "trades": 77, "taker_buy_volume": 62657.5, "taker_buy_quote": 4989.96168}, {"ts": 1770290280000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 16854.9, "quote_volume": 1340.30234, "trades": 40, "taker_buy_volume": 6801.0, "taker_buy_quote": 541.13637}, {"ts": 1770290340000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 19942.5, "quote_volume": 1583.99613, "trades": 27, "taker_buy_volume": 7517.0, "taker_buy_quote": 597.41143}, {"ts": 1770290400000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 46738.7, "quote_volume": 3705.138, "trades": 55, "taker_buy_volume": 15663.1, "taker_buy_quote": 1242.08383}, {"ts": 1770290460000, "open": 0.0793, "high": 0.0793, "low": 0.079, "close": 0.0791, "volume": 163782.7, "quote_volume": 12957.42799, "trades": 109, "taker_buy_volume": 33789.3, "taker_buy_quote": 2674.79256}, {"ts": 1770290520000, "open": 0.0791, "high": 0.0791, "low": 0.0786, "close": 0.0787, "volume": 570818.3, "quote_volume": 45030.67017, "trades": 246, "taker_buy_volume": 211486.1, "taker_buy_quote": 16703.35868}, {"ts": 1770290580000, "open": 0.0788, "high": 0.079, "low": 0.0786, "close": 0.0786, "volume": 175255.7, "quote_volume": 13826.18968, "trades": 133, "taker_buy_volume": 46671.1, "taker_buy_quote": 3682.15878}, {"ts": 1770290640000, "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0784, "volume": 122226.5, "quote_volume": 9595.66503, "trades": 93, "taker_buy_volume": 15842.8, "taker_buy_quote": 1243.46934}, {"ts": 1770290700000, "open": 0.0784, "high": 0.0788, "low": 0.0784, "close": 0.0787, "volume": 202461.7, "quote_volume": 15906.12538, "trades": 141, "taker_buy_volume": 108510.1, "taker_buy_quote": 8529.8407}, {"ts": 1770290760000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 92348.2, "quote_volume": 7252.75167, "trades": 43, "taker_buy_volume": 1243.0, "taker_buy_quote": 97.8241}, {"ts": 1770290820000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 335627.4, "quote_volume": 26349.77839, "trades": 61, "taker_buy_volume": 85122.8, "taker_buy_quote": 6683.95566}, {"ts": 1770290880000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 134657.5, "quote_volume": 10548.47635, "trades": 80, "taker_buy_volume": 44520.1, "taker_buy_quote": 3488.23682}, {"ts": 1770290940000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 689930.8, "quote_volume": 54072.90605, "trades": 135, "taker_buy_volume": 562831.3, "taker_buy_quote": 44122.79357}, {"ts": 1770291000000, "open": 0.0783, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 220912.0, "quote_volume": 17324.27642, "trades": 181, "taker_buy_volume": 107922.7, "taker_buy_quote": 8471.77892}, {"ts": 1770291060000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 28836.7, "quote_volume": 2259.33844, "trades": 75, "taker_buy_volume": 21809.3, "taker_buy_quote": 1708.79585}, {"ts": 1770291120000, "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0783, "volume": 79587.3, "quote_volume": 6231.31711, "trades": 76, "taker_buy_volume": 17424.2, "taker_buy_quote": 1364.34056}, {"ts": 1770291180000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 132563.5, "quote_volume": 10409.42636, "trades": 88, "taker_buy_volume": 117931.8, "taker_buy_quote": 9260.32492}, {"ts": 1770291240000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 75986.8, "quote_volume": 5964.87487, "trades": 32, "taker_buy_volume": 17319.6, "taker_buy_quote": 1359.5886}, {"ts": 1770291300000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 71185.0, "quote_volume": 5590.39718, "trades": 53, "taker_buy_volume": 38643.3, "taker_buy_quote": 3033.7724}, {"ts": 1770291360000, "open": 0.0785, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 129258.1, "quote_volume": 10155.19518, "trades": 60, "taker_buy_volume": 108388.0, "taker_buy_quote": 8517.38953}, {"ts": 1770291420000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 101720.3, "quote_volume": 8000.89617, "trades": 81, "taker_buy_volume": 72768.6, "taker_buy_quote": 5723.9607}, {"ts": 1770291480000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 88543.2, "quote_volume": 6980.91327, "trades": 99, "taker_buy_volume": 39471.1, "taker_buy_quote": 3113.64132}, {"ts": 1770291540000, "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0792, "volume": 502479.0, "quote_volume": 39790.46903, "trades": 162, "taker_buy_volume": 388262.0, "taker_buy_quote": 30744.67399}, {"ts": 1770291600000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 99265.0, "quote_volume": 7871.64787, "trades": 131, "taker_buy_volume": 55789.9, "taker_buy_quote": 4425.69982}, {"ts": 1770291660000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 172735.1, "quote_volume": 13737.35219, "trades": 222, "taker_buy_volume": 60953.1, "taker_buy_quote": 4848.40981}, {"ts": 1770291720000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 34740.8, "quote_volume": 2766.53734, "trades": 43, "taker_buy_volume": 21178.3, "taker_buy_quote": 1686.91712}, {"ts": 1770291780000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 8242.8, "quote_volume": 655.94994, "trades": 47, "taker_buy_volume": 6473.4, "taker_buy_quote": 515.28264}, {"ts": 1770291840000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 147885.2, "quote_volume": 11758.39905, "trades": 92, "taker_buy_volume": 64323.3, "taker_buy_quote": 5117.32118}, {"ts": 1770291900000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 353793.0, "quote_volume": 28095.74986, "trades": 47, "taker_buy_volume": 206478.3, "taker_buy_quote": 16394.48777}, {"ts": 1770291960000, "open": 0.0795, "high": 0.0795, "low": 0.0791, "close": 0.0791, "volume": 42714.3, "quote_volume": 3387.15354, "trades": 43, "taker_buy_volume": 10211.6, "taker_buy_quote": 809.63174}, {"ts": 1770292020000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 38211.8, "quote_volume": 3024.099, "trades": 20, "taker_buy_volume": 24608.4, "taker_buy_quote": 1948.07006}, {"ts": 1770292080000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 21737.0, "quote_volume": 1724.83139, "trades": 34, "taker_buy_volume": 17299.5, "taker_buy_quote": 1373.19693}, {"ts": 1770292140000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 47953.1, "quote_volume": 3803.25136, "trades": 51, "taker_buy_volume": 5712.3, "taker_buy_quote": 452.47844}, {"ts": 1770292200000, "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 34443.5, "quote_volume": 2730.36086, "trades": 52, "taker_buy_volume": 9872.9, "taker_buy_quote": 783.07016}, {"ts": 1770292260000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 54902.8, "quote_volume": 4338.56618, "trades": 65, "taker_buy_volume": 11115.2, "taker_buy_quote": 878.73758}, {"ts": 1770292320000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 8816.8, "quote_volume": 696.5272, "trades": 19, "taker_buy_volume": 1692.4, "taker_buy_quote": 133.70593}, {"ts": 1770292380000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 43091.7, "quote_volume": 3405.00204, "trades": 43, "taker_buy_volume": 35738.5, "taker_buy_quote": 2824.73108}, {"ts": 1770292440000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 41553.6, "quote_volume": 3278.63325, "trades": 31, "taker_buy_volume": 27556.0, "taker_buy_quote": 2174.36417}, {"ts": 1770292500000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 28451.3, "quote_volume": 2247.42931, "trades": 33, "taker_buy_volume": 27077.4, "taker_buy_quote": 2138.96962}, {"ts": 1770292560000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0789, "volume": 57687.2, "quote_volume": 4550.63765, "trades": 56, "taker_buy_volume": 16157.7, "taker_buy_quote": 1275.31448}, {"ts": 1770292620000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 4603.0, "quote_volume": 363.11374, "trades": 8, "taker_buy_volume": 3973.4, "taker_buy_quote": 313.50126}, {"ts": 1770292680000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 21212.0, "quote_volume": 1673.63555, "trades": 25, "taker_buy_volume": 8619.7, "taker_buy_quote": 680.10308}, {"ts": 1770292740000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 66404.1, "quote_volume": 5245.53276, "trades": 23, "taker_buy_volume": 44264.3, "taker_buy_quote": 3496.8797}, {"ts": 1770292800000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 13938.7, "quote_volume": 1100.5667, "trades": 33, "taker_buy_volume": 8319.9, "taker_buy_quote": 657.14079}, {"ts": 1770292860000, "open": 0.079, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 71589.2, "quote_volume": 5662.84929, "trades": 61, "taker_buy_volume": 46086.6, "taker_buy_quote": 3645.38566}, {"ts": 1770292920000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 46151.8, "quote_volume": 3650.54603, "trades": 66, "taker_buy_volume": 20453.1, "taker_buy_quote": 1617.85914}, {"ts": 1770292980000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 141735.9, "quote_volume": 11237.5173, "trades": 61, "taker_buy_volume": 131668.6, "taker_buy_quote": 10439.64747}, {"ts": 1770293040000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 9637.5, "quote_volume": 763.60557, "trades": 17, "taker_buy_volume": 2654.9, "taker_buy_quote": 210.3012}, {"ts": 1770293100000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 57948.9, "quote_volume": 4583.73571, "trades": 39, "taker_buy_volume": 10919.4, "taker_buy_quote": 863.72454}, {"ts": 1770293160000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 25639.7, "quote_volume": 2026.37969, "trades": 35, "taker_buy_volume": 6823.2, "taker_buy_quote": 539.23221}, {"ts": 1770293220000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 14475.9, "quote_volume": 1144.99649, "trades": 31, "taker_buy_volume": 5511.9, "taker_buy_quote": 436.04697}, {"ts": 1770293280000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 18081.5, "quote_volume": 1426.97552, "trades": 23, "taker_buy_volume": 3445.8, "taker_buy_quote": 272.00052}, {"ts": 1770293340000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 5504.7, "quote_volume": 433.7767, "trades": 27, "taker_buy_volume": 2196.2, "taker_buy_quote": 173.0669}, {"ts": 1770293400000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 8957.5, "quote_volume": 707.29394, "trades": 25, "taker_buy_volume": 8017.7, "taker_buy_quote": 633.1235}, {"ts": 1770293460000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 4579.0, "quote_volume": 361.60897, "trades": 19, "taker_buy_volume": 1887.0, "taker_buy_quote": 149.073}, {"ts": 1770293520000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 29923.7, "quote_volume": 2362.41957, "trades": 31, "taker_buy_volume": 1617.5, "taker_buy_quote": 127.7825}, {"ts": 1770293580000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 67097.2, "quote_volume": 5300.55403, "trades": 34, "taker_buy_volume": 21930.6, "taker_buy_quote": 1732.5174}, {"ts": 1770293640000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 80573.8, "quote_volume": 6349.03452, "trades": 69, "taker_buy_volume": 30880.7, "taker_buy_quote": 2431.70251}, {"ts": 1770293700000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 136998.8, "quote_volume": 10769.88086, "trades": 140, "taker_buy_volume": 20273.5, "taker_buy_quote": 1593.54608}, {"ts": 1770293760000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 138271.5, "quote_volume": 10857.37607, "trades": 90, "taker_buy_volume": 88414.6, "taker_buy_quote": 6942.06243}, {"ts": 1770293820000, "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 485021.9, "quote_volume": 38061.60649, "trades": 85, "taker_buy_volume": 54045.5, "taker_buy_quote": 4240.96324}, {"ts": 1770293880000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 126626.2, "quote_volume": 9923.21924, "trades": 95, "taker_buy_volume": 63956.7, "taker_buy_quote": 5011.92275}, {"ts": 1770293940000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 55418.4, "quote_volume": 4340.87443, "trades": 47, "taker_buy_volume": 9027.0, "taker_buy_quote": 707.59643}, {"ts": 1770294000000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 28479.3, "quote_volume": 2232.65072, "trades": 33, "taker_buy_volume": 15608.8, "taker_buy_quote": 1223.72992}, {"ts": 1770294060000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 109969.3, "quote_volume": 8621.98484, "trades": 135, "taker_buy_volume": 61946.2, "taker_buy_quote": 4857.70486}, {"ts": 1770294120000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 98859.0, "quote_volume": 7760.03424, "trades": 57, "taker_buy_volume": 71532.8, "taker_buy_quote": 5615.3248}, {"ts": 1770294180000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 102140.9, "quote_volume": 8008.48771, "trades": 92, "taker_buy_volume": 83082.7, "taker_buy_quote": 6514.01047}, {"ts": 1770294240000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 419245.7, "quote_volume": 32829.73838, "trades": 107, "taker_buy_volume": 84301.3, "taker_buy_quote": 6603.8256}, {"ts": 1770294300000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 162829.5, "quote_volume": 12743.39995, "trades": 64, "taker_buy_volume": 138622.9, "taker_buy_quote": 10848.09976}, {"ts": 1770294360000, "open": 0.0784, "high": 0.0788, "low": 0.0784, "close": 0.0787, "volume": 201434.8, "quote_volume": 15830.04909, "trades": 176, "taker_buy_volume": 146969.0, "taker_buy_quote": 11550.53979}, {"ts": 1770294420000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 110121.5, "quote_volume": 8693.78962, "trades": 100, "taker_buy_volume": 60345.5, "taker_buy_quote": 4764.43623}, {"ts": 1770294480000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 77024.2, "quote_volume": 6092.09926, "trades": 79, "taker_buy_volume": 44790.5, "taker_buy_quote": 3542.77213}, {"ts": 1770294540000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 128441.7, "quote_volume": 10144.75604, "trades": 59, "taker_buy_volume": 52193.7, "taker_buy_quote": 4122.30421}, {"ts": 1770294600000, "open": 0.0789, "high": 0.0793, "low": 0.0788, "close": 0.079, "volume": 174842.6, "quote_volume": 13806.95603, "trades": 82, "taker_buy_volume": 137080.3, "taker_buy_quote": 10822.10131}, {"ts": 1770294660000, "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 190178.2, "quote_volume": 14993.12688, "trades": 149, "taker_buy_volume": 114068.6, "taker_buy_quote": 8991.11092}, {"ts": 1770294720000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 47762.5, "quote_volume": 3769.99099, "trades": 112, "taker_buy_volume": 19865.2, "taker_buy_quote": 1568.26167}, {"ts": 1770294780000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 138941.1, "quote_volume": 10946.10673, "trades": 151, "taker_buy_volume": 20870.8, "taker_buy_quote": 1644.15377}, {"ts": 1770294840000, "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 65639.4, "quote_volume": 5176.58382, "trades": 131, "taker_buy_volume": 20173.3, "taker_buy_quote": 1590.92886}, {"ts": 1770294900000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 88833.5, "quote_volume": 7023.84205, "trades": 139, "taker_buy_volume": 43499.5, "taker_buy_quote": 3439.97618}, {"ts": 1770294960000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 55056.1, "quote_volume": 4342.96336, "trades": 106, "taker_buy_volume": 27769.3, "taker_buy_quote": 2190.99777}, {"ts": 1770295020000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 57598.6, "quote_volume": 4553.74761, "trades": 135, "taker_buy_volume": 29372.7, "taker_buy_quote": 2322.00387}, {"ts": 1770295080000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 32570.0, "quote_volume": 2571.74463, "trades": 107, "taker_buy_volume": 11179.4, "taker_buy_quote": 883.15238}, {"ts": 1770295140000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0789, "volume": 54948.9, "quote_volume": 4336.49485, "trades": 116, "taker_buy_volume": 40715.3, "taker_buy_quote": 3213.52487}, {"ts": 1770295200000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 135356.6, "quote_volume": 10681.18752, "trades": 68, "taker_buy_volume": 87556.3, "taker_buy_quote": 6909.48179}, {"ts": 1770295260000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 50170.8, "quote_volume": 3963.93978, "trades": 40, "taker_buy_volume": 18040.3, "taker_buy_quote": 1425.58555}, {"ts": 1770295320000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 96231.2, "quote_volume": 7611.13064, "trades": 50, "taker_buy_volume": 4826.6, "taker_buy_quote": 381.65972}, {"ts": 1770295380000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 34043.7, "quote_volume": 2681.56286, "trades": 55, "taker_buy_volume": 7241.8, "taker_buy_quote": 570.34292}, {"ts": 1770295440000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 180598.7, "quote_volume": 14249.0518, "trades": 85, "taker_buy_volume": 124354.3, "taker_buy_quote": 9811.61883}, {"ts": 1770295500000, "open": 0.0789, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 185813.3, "quote_volume": 14643.287, "trades": 49, "taker_buy_volume": 178151.6, "taker_buy_quote": 14039.64666}, {"ts": 1770295560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 29022.2, "quote_volume": 2286.94936, "trades": 52, "taker_buy_volume": 13426.8, "taker_buy_quote": 1058.03184}, {"ts": 1770295620000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 62061.6, "quote_volume": 4886.58999, "trades": 68, "taker_buy_volume": 10978.5, "taker_buy_quote": 865.1058}, {"ts": 1770295680000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 93803.9, "quote_volume": 7382.97492, "trades": 79, "taker_buy_volume": 32135.5, "taker_buy_quote": 2529.67184}, {"ts": 1770295740000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 68341.8, "quote_volume": 5386.44017, "trades": 69, "taker_buy_volume": 40605.3, "taker_buy_quote": 3200.46846}, {"ts": 1770295800000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 50629.6, "quote_volume": 3993.46934, "trades": 72, "taker_buy_volume": 23027.7, "taker_buy_quote": 1815.46474}, {"ts": 1770295860000, "open": 0.0788, "high": 0.0792, "low": 0.0788, "close": 0.0791, "volume": 329958.7, "quote_volume": 26096.06984, "trades": 192, "taker_buy_volume": 209723.6, "taker_buy_quote": 16589.20072}, {"ts": 1770295920000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 26502.9, "quote_volume": 2091.80763, "trades": 70, "taker_buy_volume": 6413.1, "taker_buy_quote": 505.99359}, {"ts": 1770295980000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 15940.3, "quote_volume": 1256.55587, "trades": 21, "taker_buy_volume": 2531.5, "taker_buy_quote": 199.4822}, {"ts": 1770296040000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 164840.4, "quote_volume": 12969.35643, "trades": 69, "taker_buy_volume": 11814.1, "taker_buy_quote": 929.75944}, {"ts": 1770296100000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 71275.1, "quote_volume": 5596.70346, "trades": 46, "taker_buy_volume": 19459.5, "taker_buy_quote": 1529.24711}, {"ts": 1770296160000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 180370.1, "quote_volume": 14200.29083, "trades": 96, "taker_buy_volume": 125124.4, "taker_buy_quote": 9851.08102}, {"ts": 1770296220000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 45177.4, "quote_volume": 3564.8766, "trades": 33, "taker_buy_volume": 3797.4, "taker_buy_quote": 299.9946}, {"ts": 1770296280000, "open": 0.0789, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 33273.8, "quote_volume": 2625.66957, "trades": 73, "taker_buy_volume": 27483.8, "taker_buy_quote": 2168.81054}, {"ts": 1770296340000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 23194.2, "quote_volume": 1829.84102, "trades": 35, "taker_buy_volume": 14565.0, "taker_buy_quote": 1149.255}, {"ts": 1770296400000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 163222.5, "quote_volume": 12870.76639, "trades": 83, "taker_buy_volume": 3937.4, "taker_buy_quote": 310.68588}, {"ts": 1770296460000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 141943.7, "quote_volume": 11193.55327, "trades": 74, "taker_buy_volume": 113314.6, "taker_buy_quote": 8937.96311}, {"ts": 1770296520000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 20469.5, "quote_volume": 1611.77475, "trades": 25, "taker_buy_volume": 7224.3, "taker_buy_quote": 569.28751}, {"ts": 1770296580000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 75129.5, "quote_volume": 5917.54576, "trades": 39, "taker_buy_volume": 28958.5, "taker_buy_quote": 2282.24743}, {"ts": 1770296640000, "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 141451.3, "quote_volume": 11118.09632, "trades": 102, "taker_buy_volume": 34835.4, "taker_buy_quote": 2740.29178}, {"ts": 1770296700000, "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.079, "volume": 283841.1, "quote_volume": 22390.69225, "trades": 130, "taker_buy_volume": 176399.7, "taker_buy_quote": 13906.6492}, {"ts": 1770296760000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 51583.3, "quote_volume": 4080.8071, "trades": 48, "taker_buy_volume": 49544.7, "taker_buy_quote": 3919.66406}, {"ts": 1770296820000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 527633.3, "quote_volume": 41821.10534, "trades": 131, "taker_buy_volume": 447817.4, "taker_buy_quote": 35493.61234}, {"ts": 1770296880000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 2405.1, "quote_volume": 190.41771, "trades": 11, "taker_buy_volume": 303.5, "taker_buy_quote": 24.06755}, {"ts": 1770296940000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 29717.4, "quote_volume": 2350.47284, "trades": 30, "taker_buy_volume": 678.1, "taker_buy_quote": 53.63771}, {"ts": 1770297000000, "open": 0.0792, "high": 0.0793, "low": 0.079, "close": 0.079, "volume": 62306.6, "quote_volume": 4932.91997, "trades": 47, "taker_buy_volume": 9607.8, "taker_buy_quote": 760.65488}, {"ts": 1770297060000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 7657.4, "quote_volume": 605.8384, "trades": 11, "taker_buy_volume": 6906.6, "taker_buy_quote": 546.45012}, {"ts": 1770297120000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 23482.9, "quote_volume": 1859.43057, "trades": 28, "taker_buy_volume": 21221.6, "taker_buy_quote": 1680.56174}, {"ts": 1770297180000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 12135.1, "quote_volume": 960.14717, "trades": 21, "taker_buy_volume": 3196.9, "taker_buy_quote": 253.13555}, {"ts": 1770297240000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 95124.5, "quote_volume": 7506.56725, "trades": 68, "taker_buy_volume": 27341.4, "taker_buy_quote": 2158.30222}, {"ts": 1770297300000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 64005.3, "quote_volume": 5047.94978, "trades": 84, "taker_buy_volume": 41701.9, "taker_buy_quote": 3289.9026}, {"ts": 1770297360000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 6309.1, "quote_volume": 497.5951, "trades": 30, "taker_buy_volume": 2940.3, "taker_buy_quote": 231.98967}, {"ts": 1770297420000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 20610.5, "quote_volume": 1626.74306, "trades": 17, "taker_buy_volume": 8731.9, "taker_buy_quote": 689.59966}, {"ts": 1770297480000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 117481.3, "quote_volume": 9269.74584, "trades": 31, "taker_buy_volume": 9883.3, "taker_buy_quote": 780.26364}, {"ts": 1770297540000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 17046.3, "quote_volume": 1345.89297, "trades": 34, "taker_buy_volume": 9196.8, "taker_buy_quote": 726.5472}, {"ts": 1770297600000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 8210.3, "quote_volume": 647.70182, "trades": 13, "taker_buy_volume": 7301.8, "taker_buy_quote": 576.11202}, {"ts": 1770297660000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 10388.2, "quote_volume": 819.60097, "trades": 30, "taker_buy_volume": 4157.2, "taker_buy_quote": 328.18517}, {"ts": 1770297720000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3471.4, "quote_volume": 273.62925, "trades": 16, "taker_buy_volume": 1234.3, "taker_buy_quote": 97.34577}, {"ts": 1770297780000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 5584.0, "quote_volume": 439.799, "trades": 18, "taker_buy_volume": 1153.4, "taker_buy_quote": 90.82326}, {"ts": 1770297840000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 28660.0, "quote_volume": 2258.46096, "trades": 39, "taker_buy_volume": 11047.7, "taker_buy_quote": 870.6963}, {"ts": 1770297900000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 19646.1, "quote_volume": 1550.00455, "trades": 22, "taker_buy_volume": 18716.2, "taker_buy_quote": 1476.70818}, {"ts": 1770297960000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 218282.3, "quote_volume": 17157.76954, "trades": 47, "taker_buy_volume": 8719.7, "taker_buy_quote": 685.72213}, {"ts": 1770298020000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 35474.6, "quote_volume": 2788.71269, "trades": 28, "taker_buy_volume": 10487.4, "taker_buy_quote": 824.82536}, {"ts": 1770298080000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 52655.0, "quote_volume": 4137.64363, "trades": 42, "taker_buy_volume": 35780.0, "taker_buy_quote": 2812.308}, {"ts": 1770298140000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 26652.4, "quote_volume": 2092.32316, "trades": 8, "taker_buy_volume": 1097.6, "taker_buy_quote": 86.27136}, {"ts": 1770298200000, "open": 0.0786, "high": 0.079, "low": 0.0786, "close": 0.0786, "volume": 217136.3, "quote_volume": 17102.49726, "trades": 131, "taker_buy_volume": 130620.6, "taker_buy_quote": 10290.7253}, {"ts": 1770298260000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 64589.4, "quote_volume": 5083.56874, "trades": 78, "taker_buy_volume": 38061.1, "taker_buy_quote": 2996.24657}, {"ts": 1770298320000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 32922.8, "quote_volume": 2597.19326, "trades": 39, "taker_buy_volume": 26457.1, "taker_buy_quote": 2087.14629}, {"ts": 1770298380000, "open": 0.079, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 46392.1, "quote_volume": 3657.61291, "trades": 43, "taker_buy_volume": 19437.3, "taker_buy_quote": 1532.83026}, {"ts": 1770298440000, "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 68908.1, "quote_volume": 5435.25711, "trades": 57, "taker_buy_volume": 55964.6, "taker_buy_quote": 4416.60366}, {"ts": 1770298500000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 310889.0, "quote_volume": 24507.41326, "trades": 60, "taker_buy_volume": 198609.2, "taker_buy_quote": 15651.58511}, {"ts": 1770298560000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 21434.9, "quote_volume": 1689.33385, "trades": 20, "taker_buy_volume": 432.8, "taker_buy_quote": 34.14792}, {"ts": 1770298620000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 89980.2, "quote_volume": 7089.33687, "trades": 35, "taker_buy_volume": 2863.7, "taker_buy_quote": 225.64009}, {"ts": 1770298680000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 62641.7, "quote_volume": 4934.48695, "trades": 30, "taker_buy_volume": 39874.0, "taker_buy_quote": 3142.0712}, {"ts": 1770298740000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 28661.6, "quote_volume": 2254.53353, "trades": 27, "taker_buy_volume": 8804.2, "taker_buy_quote": 692.89054}, {"ts": 1770298800000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 50843.6, "quote_volume": 3995.55866, "trades": 48, "taker_buy_volume": 6484.2, "taker_buy_quote": 509.70894}, {"ts": 1770298860000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 26584.0, "quote_volume": 2089.02087, "trades": 23, "taker_buy_volume": 18045.1, "taker_buy_quote": 1418.37027}, {"ts": 1770298920000, "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 46282.3, "quote_volume": 3640.03447, "trades": 38, "taker_buy_volume": 22523.8, "taker_buy_quote": 1772.85619}, {"ts": 1770298980000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 103348.1, "quote_volume": 8123.82172, "trades": 16, "taker_buy_volume": 90336.2, "taker_buy_quote": 7101.08638}, {"ts": 1770299040000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 25478.4, "quote_volume": 2003.23778, "trades": 18, "taker_buy_volume": 6355.4, "taker_buy_quote": 500.16998}, {"ts": 1770299100000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 29661.3, "quote_volume": 2331.97336, "trades": 19, "taker_buy_volume": 5951.8, "taker_buy_quote": 468.40666}, {"ts": 1770299160000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 80836.1, "quote_volume": 6352.83758, "trades": 26, "taker_buy_volume": 79.2, "taker_buy_quote": 6.22512}, {"ts": 1770299220000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 84332.0, "quote_volume": 6627.98374, "trades": 50, "taker_buy_volume": 57546.0, "taker_buy_quote": 4523.1156}, {"ts": 1770299280000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 27265.4, "quote_volume": 2147.33852, "trades": 31, "taker_buy_volume": 25070.8, "taker_buy_quote": 1974.70756}, {"ts": 1770299340000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 180059.9, "quote_volume": 14188.43188, "trades": 51, "taker_buy_volume": 129888.3, "taker_buy_quote": 10235.19804}, {"ts": 1770299400000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 74795.3, "quote_volume": 5894.39206, "trades": 36, "taker_buy_volume": 72989.5, "taker_buy_quote": 5752.09502}, {"ts": 1770299460000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 102502.6, "quote_volume": 8077.38919, "trades": 41, "taker_buy_volume": 76640.7, "taker_buy_quote": 6039.55238}, {"ts": 1770299520000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 25158.4, "quote_volume": 1984.99776, "trades": 63, "taker_buy_volume": 20059.1, "taker_buy_quote": 1582.66299}, {"ts": 1770299580000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 45384.0, "quote_volume": 3580.9873, "trades": 11, "taker_buy_volume": 1897.0, "taker_buy_quote": 149.863}, {"ts": 1770299640000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 19421.6, "quote_volume": 1533.26461, "trades": 29, "taker_buy_volume": 12178.3, "taker_buy_quote": 961.76824}, {"ts": 1770299700000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 12972.7, "quote_volume": 1023.90267, "trades": 22, "taker_buy_volume": 8688.0, "taker_buy_quote": 685.83984}, {"ts": 1770299760000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 15825.5, "quote_volume": 1249.60207, "trades": 19, "taker_buy_volume": 10837.6, "taker_buy_quote": 856.06692}, {"ts": 1770299820000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 72066.2, "quote_volume": 5685.88928, "trades": 38, "taker_buy_volume": 35373.8, "taker_buy_quote": 2791.52642}, {"ts": 1770299880000, "open": 0.0788, "high": 0.0791, "low": 0.0787, "close": 0.0791, "volume": 292964.5, "quote_volume": 23108.12372, "trades": 70, "taker_buy_volume": 204207.7, "taker_buy_quote": 16113.60092}, {"ts": 1770299940000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 125424.1, "quote_volume": 9921.80491, "trades": 67, "taker_buy_volume": 124739.7, "taker_buy_quote": 9867.73731}, {"ts": 1770300000000, "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 291813.8, "quote_volume": 23167.18061, "trades": 246, "taker_buy_volume": 186174.3, "taker_buy_quote": 14778.3103}, {"ts": 1770300060000, "open": 0.0796, "high": 0.0801, "low": 0.0796, "close": 0.08, "volume": 542381.0, "quote_volume": 43351.15844, "trades": 333, "taker_buy_volume": 414367.9, "taker_buy_quote": 33119.70466}, {"ts": 1770300120000, "open": 0.0799, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 125229.3, "quote_volume": 10014.00449, "trades": 105, "taker_buy_volume": 50870.2, "taker_buy_quote": 4067.77608}, {"ts": 1770300180000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 225721.0, "quote_volume": 18034.92768, "trades": 184, "taker_buy_volume": 102042.9, "taker_buy_quote": 8160.00111}, {"ts": 1770300240000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 36586.4, "quote_volume": 2917.41572, "trades": 59, "taker_buy_volume": 13556.7, "taker_buy_quote": 1081.36518}, {"ts": 1770300300000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 163253.8, "quote_volume": 12983.01341, "trades": 60, "taker_buy_volume": 37701.3, "taker_buy_quote": 2999.62416}, {"ts": 1770300360000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 73106.6, "quote_volume": 5820.06511, "trades": 67, "taker_buy_volume": 36971.6, "taker_buy_quote": 2944.09233}, {"ts": 1770300420000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 32077.3, "quote_volume": 2555.20679, "trades": 21, "taker_buy_volume": 18537.1, "taker_buy_quote": 1477.40687}, {"ts": 1770300480000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 59735.6, "quote_volume": 4756.68507, "trades": 87, "taker_buy_volume": 38323.8, "taker_buy_quote": 3052.59413}, {"ts": 1770300540000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 59576.4, "quote_volume": 4741.57048, "trades": 52, "taker_buy_volume": 43587.0, "taker_buy_quote": 3469.90464}, {"ts": 1770300600000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 161459.5, "quote_volume": 12850.29304, "trades": 55, "taker_buy_volume": 39130.6, "taker_buy_quote": 3114.74576}, {"ts": 1770300660000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 107922.9, "quote_volume": 8586.37522, "trades": 26, "taker_buy_volume": 98609.5, "taker_buy_quote": 7845.95992}, {"ts": 1770300720000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 116458.6, "quote_volume": 9286.62537, "trades": 111, "taker_buy_volume": 103452.8, "taker_buy_quote": 8249.8928}, {"ts": 1770300780000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 126847.1, "quote_volume": 10123.16927, "trades": 89, "taker_buy_volume": 29725.8, "taker_buy_quote": 2373.12074}, {"ts": 1770300840000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 8919.5, "quote_volume": 710.59598, "trades": 38, "taker_buy_volume": 1906.7, "taker_buy_quote": 152.0471}, {"ts": 1770300900000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 45442.2, "quote_volume": 3618.23058, "trades": 92, "taker_buy_volume": 11233.1, "taker_buy_quote": 893.98561}, {"ts": 1770300960000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 34347.9, "quote_volume": 2731.96429, "trades": 124, "taker_buy_volume": 11522.0, "taker_buy_quote": 916.85646}, {"ts": 1770301020000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 133606.6, "quote_volume": 10622.01761, "trades": 54, "taker_buy_volume": 2428.4, "taker_buy_quote": 193.30064}, {"ts": 1770301080000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 16494.2, "quote_volume": 1312.85657, "trades": 23, "taker_buy_volume": 15476.0, "taker_buy_quote": 1231.8896}, {"ts": 1770301140000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 47492.8, "quote_volume": 3786.88099, "trades": 48, "taker_buy_volume": 42980.6, "taker_buy_quote": 3427.1982}, {"ts": 1770301200000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 8742.0, "quote_volume": 697.6116, "trades": 21, "taker_buy_volume": 6000.6, "taker_buy_quote": 478.84788}, {"ts": 1770301260000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 34379.9, "quote_volume": 2746.2022, "trades": 32, "taker_buy_volume": 17814.5, "taker_buy_quote": 1423.34189}, {"ts": 1770301320000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 22226.0, "quote_volume": 1775.74528, "trades": 36, "taker_buy_volume": 11282.9, "taker_buy_quote": 901.51159}, {"ts": 1770301380000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 72934.9, "quote_volume": 5834.42573, "trades": 43, "taker_buy_volume": 55577.1, "taker_buy_quote": 4446.168}, {"ts": 1770301440000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 22885.8, "quote_volume": 1828.57542, "trades": 19, "taker_buy_volume": 15225.3, "taker_buy_quote": 1216.50147}, {"ts": 1770301500000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 40469.0, "quote_volume": 3237.4131, "trades": 55, "taker_buy_volume": 18109.4, "taker_buy_quote": 1448.82191}, {"ts": 1770301560000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 11285.2, "quote_volume": 902.06061, "trades": 18, "taker_buy_volume": 6364.3, "taker_buy_quote": 508.8807}, {"ts": 1770301620000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 40954.6, "quote_volume": 3271.79673, "trades": 24, "taker_buy_volume": 24181.6, "taker_buy_quote": 1932.10984}, {"ts": 1770301680000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 39091.1, "quote_volume": 3129.12946, "trades": 25, "taker_buy_volume": 22753.4, "taker_buy_quote": 1822.11346}, {"ts": 1770301740000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.0802, "volume": 198789.3, "quote_volume": 15924.06534, "trades": 84, "taker_buy_volume": 171408.7, "taker_buy_quote": 13730.15316}, {"ts": 1770301800000, "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 46377.3, "quote_volume": 3715.27725, "trades": 101, "taker_buy_volume": 35415.9, "taker_buy_quote": 2837.68107}, {"ts": 1770301860000, "open": 0.0801, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 138581.7, "quote_volume": 11139.81817, "trades": 216, "taker_buy_volume": 107573.0, "taker_buy_quote": 8647.92293}, {"ts": 1770301920000, "open": 0.08, "high": 0.0805, "low": 0.08, "close": 0.0804, "volume": 47913.8, "quote_volume": 3846.04007, "trades": 82, "taker_buy_volume": 30459.0, "taker_buy_quote": 2447.0686}, {"ts": 1770301980000, "open": 0.0804, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 117753.6, "quote_volume": 9495.03969, "trades": 96, "taker_buy_volume": 102659.4, "taker_buy_quote": 8278.79496}, {"ts": 1770302040000, "open": 0.0804, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 47018.6, "quote_volume": 3779.3588, "trades": 64, "taker_buy_volume": 12999.9, "taker_buy_quote": 1046.07591}, {"ts": 1770302100000, "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 82464.3, "quote_volume": 6662.95844, "trades": 71, "taker_buy_volume": 65926.4, "taker_buy_quote": 5326.50239}, {"ts": 1770302160000, "open": 0.0806, "high": 0.0875, "low": 0.0806, "close": 0.0809, "volume": 4749805.4, "quote_volume": 386842.27577, "trades": 1639, "taker_buy_volume": 3427468.3, "taker_buy_quote": 279664.77732}, {"ts": 1770302220000, "open": 0.0809, "high": 0.0813, "low": 0.0807, "close": 0.0812, "volume": 828488.1, "quote_volume": 67127.94172, "trades": 425, "taker_buy_volume": 342132.1, "taker_buy_quote": 27755.7035}, {"ts": 1770302280000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.0811, "volume": 104226.2, "quote_volume": 8454.11686, "trades": 124, "taker_buy_volume": 64458.7, "taker_buy_quote": 5229.28228}, {"ts": 1770302340000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 211458.2, "quote_volume": 17158.99274, "trades": 97, "taker_buy_volume": 128295.2, "taker_buy_quote": 10412.05074}, {"ts": 1770302400000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 107757.3, "quote_volume": 8722.34742, "trades": 136, "taker_buy_volume": 14882.9, "taker_buy_quote": 1205.34609}, {"ts": 1770302460000, "open": 0.081, "high": 0.081, "low": 0.0804, "close": 0.0806, "volume": 662293.2, "quote_volume": 53407.35826, "trades": 337, "taker_buy_volume": 183392.7, "taker_buy_quote": 14804.86687}, {"ts": 1770302520000, "open": 0.0806, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 296172.6, "quote_volume": 23854.23535, "trades": 146, "taker_buy_volume": 129334.9, "taker_buy_quote": 10427.10896}, {"ts": 1770302580000, "open": 0.0807, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 484380.6, "quote_volume": 39102.96276, "trades": 178, "taker_buy_volume": 231116.8, "taker_buy_quote": 18656.48796}, {"ts": 1770302640000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 38980.5, "quote_volume": 3142.75879, "trades": 30, "taker_buy_volume": 25429.4, "taker_buy_quote": 2050.52037}, {"ts": 1770302700000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 133500.6, "quote_volume": 10744.96499, "trades": 42, "taker_buy_volume": 98956.2, "taker_buy_quote": 7965.98031}, {"ts": 1770302760000, "open": 0.0805, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 335693.3, "quote_volume": 26994.13874, "trades": 233, "taker_buy_volume": 158748.6, "taker_buy_quote": 12770.81272}, {"ts": 1770302820000, "open": 0.0806, "high": 0.0808, "low": 0.0805, "close": 0.0805, "volume": 236716.8, "quote_volume": 19081.56346, "trades": 131, "taker_buy_volume": 45927.1, "taker_buy_quote": 3708.57212}, {"ts": 1770302880000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0804, "volume": 201348.1, "quote_volume": 16210.3534, "trades": 101, "taker_buy_volume": 170098.6, "taker_buy_quote": 13694.50237}, {"ts": 1770302940000, "open": 0.0804, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 100674.5, "quote_volume": 8082.22454, "trades": 75, "taker_buy_volume": 27490.4, "taker_buy_quote": 2208.50195}, {"ts": 1770303000000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 51351.0, "quote_volume": 4133.08839, "trades": 193, "taker_buy_volume": 43016.2, "taker_buy_quote": 3462.54937}, {"ts": 1770303060000, "open": 0.0804, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 68486.6, "quote_volume": 5500.72979, "trades": 93, "taker_buy_volume": 19881.4, "taker_buy_quote": 1597.33496}, {"ts": 1770303120000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 19636.2, "quote_volume": 1574.76766, "trades": 45, "taker_buy_volume": 15078.0, "taker_buy_quote": 1209.26649}, {"ts": 1770303180000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 31255.9, "quote_volume": 2507.30544, "trades": 43, "taker_buy_volume": 11176.9, "taker_buy_quote": 896.94978}, {"ts": 1770303240000, "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 268732.0, "quote_volume": 21522.81671, "trades": 64, "taker_buy_volume": 26162.6, "taker_buy_quote": 2097.31345}, {"ts": 1770303300000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 96889.7, "quote_volume": 7735.10002, "trades": 69, "taker_buy_volume": 30405.2, "taker_buy_quote": 2428.74074}, {"ts": 1770303360000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 23332.5, "quote_volume": 1862.33808, "trades": 29, "taker_buy_volume": 9913.2, "taker_buy_quote": 791.47794}, {"ts": 1770303420000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 117713.7, "quote_volume": 9368.67507, "trades": 98, "taker_buy_volume": 23748.6, "taker_buy_quote": 1892.06952}, {"ts": 1770303480000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 148770.5, "quote_volume": 11848.01449, "trades": 77, "taker_buy_volume": 76020.3, "taker_buy_quote": 6057.12671}, {"ts": 1770303540000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 65601.2, "quote_volume": 5214.64494, "trades": 77, "taker_buy_volume": 33360.5, "taker_buy_quote": 2651.83558}, {"ts": 1770303600000, "open": 0.0795, "high": 0.0798, "low": 0.0792, "close": 0.0792, "volume": 791157.8, "quote_volume": 62905.83663, "trades": 391, "taker_buy_volume": 287322.9, "taker_buy_quote": 22843.95641}, {"ts": 1770303660000, "open": 0.0792, "high": 0.0794, "low": 0.079, "close": 0.0791, "volume": 542598.8, "quote_volume": 42985.76487, "trades": 377, "taker_buy_volume": 220265.5, "taker_buy_quote": 17452.24056}, {"ts": 1770303720000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 415040.3, "quote_volume": 32797.98149, "trades": 196, "taker_buy_volume": 133336.6, "taker_buy_quote": 10536.43855}, {"ts": 1770303780000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 235215.6, "quote_volume": 18530.92303, "trades": 142, "taker_buy_volume": 74436.3, "taker_buy_quote": 5866.17396}, {"ts": 1770303840000, "open": 0.0787, "high": 0.0789, "low": 0.0786, "close": 0.0788, "volume": 459706.5, "quote_volume": 36157.74949, "trades": 126, "taker_buy_volume": 74567.3, "taker_buy_quote": 5869.91959}, {"ts": 1770303900000, "open": 0.0787, "high": 0.0787, "low": 0.0781, "close": 0.0783, "volume": 555637.0, "quote_volume": 43564.31909, "trades": 194, "taker_buy_volume": 62884.0, "taker_buy_quote": 4926.94182}, {"ts": 1770303960000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 258711.7, "quote_volume": 20226.07008, "trades": 168, "taker_buy_volume": 134640.6, "taker_buy_quote": 10528.8967}, {"ts": 1770304020000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 223091.7, "quote_volume": 17425.98061, "trades": 137, "taker_buy_volume": 99179.1, "taker_buy_quote": 7752.69248}, {"ts": 1770304080000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 353063.7, "quote_volume": 27542.53956, "trades": 225, "taker_buy_volume": 132236.0, "taker_buy_quote": 10320.27354}, {"ts": 1770304140000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 135785.0, "quote_volume": 10591.57669, "trades": 130, "taker_buy_volume": 95341.3, "taker_buy_quote": 7440.38034}, {"ts": 1770304200000, "open": 0.078, "high": 0.0782, "low": 0.0776, "close": 0.0777, "volume": 227499.4, "quote_volume": 17693.05366, "trades": 197, "taker_buy_volume": 50472.6, "taker_buy_quote": 3930.53557}, {"ts": 1770304260000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 318770.4, "quote_volume": 24670.35269, "trades": 242, "taker_buy_volume": 153870.8, "taker_buy_quote": 11907.13333}, {"ts": 1770304320000, "open": 0.0773, "high": 0.0774, "low": 0.077, "close": 0.077, "volume": 485142.8, "quote_volume": 37432.72363, "trades": 224, "taker_buy_volume": 201168.9, "taker_buy_quote": 15516.43588}, {"ts": 1770304380000, "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 230002.5, "quote_volume": 17697.6873, "trades": 202, "taker_buy_volume": 92396.4, "taker_buy_quote": 7108.13322}, {"ts": 1770304440000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0769, "volume": 206888.8, "quote_volume": 15918.22467, "trades": 121, "taker_buy_volume": 112601.9, "taker_buy_quote": 8663.43189}, {"ts": 1770304500000, "open": 0.0768, "high": 0.0773, "low": 0.0768, "close": 0.0773, "volume": 633243.2, "quote_volume": 48838.77379, "trades": 301, "taker_buy_volume": 277172.7, "taker_buy_quote": 21382.08437}, {"ts": 1770304560000, "open": 0.0774, "high": 0.0778, "low": 0.0773, "close": 0.0774, "volume": 454133.9, "quote_volume": 35268.97435, "trades": 254, "taker_buy_volume": 307391.9, "taker_buy_quote": 23880.60993}, {"ts": 1770304620000, "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0777, "volume": 143471.9, "quote_volume": 11153.28511, "trades": 151, "taker_buy_volume": 37171.9, "taker_buy_quote": 2892.29558}, {"ts": 1770304680000, "open": 0.0777, "high": 0.0778, "low": 0.0772, "close": 0.0772, "volume": 93380.5, "quote_volume": 7234.27261, "trades": 141, "taker_buy_volume": 22812.2, "taker_buy_quote": 1770.29625}, {"ts": 1770304740000, "open": 0.0772, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 129115.8, "quote_volume": 9971.77805, "trades": 148, "taker_buy_volume": 84950.5, "taker_buy_quote": 6560.30857}, {"ts": 1770304800000, "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.0768, "volume": 309748.0, "quote_volume": 23815.18633, "trades": 123, "taker_buy_volume": 159415.1, "taker_buy_quote": 12262.41086}, {"ts": 1770304860000, "open": 0.0768, "high": 0.0768, "low": 0.0762, "close": 0.0763, "volume": 865957.8, "quote_volume": 66111.10887, "trades": 293, "taker_buy_volume": 316790.5, "taker_buy_quote": 24177.86131}, {"ts": 1770304920000, "open": 0.0763, "high": 0.0764, "low": 0.0756, "close": 0.0762, "volume": 2468662.5, "quote_volume": 187601.95515, "trades": 587, "taker_buy_volume": 410237.5, "taker_buy_quote": 31208.31497}, {"ts": 1770304980000, "open": 0.0761, "high": 0.0762, "low": 0.0752, "close": 0.0753, "volume": 1742556.0, "quote_volume": 131773.92973, "trades": 617, "taker_buy_volume": 698159.6, "taker_buy_quote": 52785.16943}, {"ts": 1770305040000, "open": 0.0754, "high": 0.0768, "low": 0.0753, "close": 0.076, "volume": 2921590.3, "quote_volume": 221919.30381, "trades": 797, "taker_buy_volume": 1955505.8, "taker_buy_quote": 148682.27859}, {"ts": 1770305100000, "open": 0.076, "high": 0.0768, "low": 0.076, "close": 0.0763, "volume": 670690.5, "quote_volume": 51314.59073, "trades": 342, "taker_buy_volume": 403744.0, "taker_buy_quote": 30899.94301}, {"ts": 1770305160000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 95660.5, "quote_volume": 7276.59101, "trades": 112, "taker_buy_volume": 16806.3, "taker_buy_quote": 1280.90441}, {"ts": 1770305220000, "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 304631.0, "quote_volume": 23175.85817, "trades": 187, "taker_buy_volume": 148841.3, "taker_buy_quote": 11323.80842}, {"ts": 1770305280000, "open": 0.076, "high": 0.0763, "low": 0.0756, "close": 0.0757, "volume": 625589.1, "quote_volume": 47458.5112, "trades": 326, "taker_buy_volume": 310342.2, "taker_buy_quote": 23545.83151}, {"ts": 1770305340000, "open": 0.0757, "high": 0.0757, "low": 0.0753, "close": 0.0754, "volume": 382648.3, "quote_volume": 28882.23123, "trades": 372, "taker_buy_volume": 129157.1, "taker_buy_quote": 9748.26172}, {"ts": 1770305400000, "open": 0.0754, "high": 0.0765, "low": 0.0754, "close": 0.076, "volume": 666517.5, "quote_volume": 50605.55793, "trades": 325, "taker_buy_volume": 360467.3, "taker_buy_quote": 27363.19045}, {"ts": 1770305460000, "open": 0.0761, "high": 0.0762, "low": 0.0758, "close": 0.0758, "volume": 265621.7, "quote_volume": 20175.79652, "trades": 192, "taker_buy_volume": 158735.6, "taker_buy_quote": 12063.71304}, {"ts": 1770305520000, "open": 0.0757, "high": 0.0758, "low": 0.0752, "close": 0.0753, "volume": 899427.9, "quote_volume": 67953.98529, "trades": 384, "taker_buy_volume": 482874.9, "taker_buy_quote": 36509.49008}, {"ts": 1770305580000, "open": 0.0753, "high": 0.0756, "low": 0.0752, "close": 0.0753, "volume": 220316.9, "quote_volume": 16615.82525, "trades": 266, "taker_buy_volume": 110082.5, "taker_buy_quote": 8306.47156}, {"ts": 1770305640000, "open": 0.0752, "high": 0.0754, "low": 0.0747, "close": 0.0752, "volume": 771008.9, "quote_volume": 57892.39923, "trades": 465, "taker_buy_volume": 332761.0, "taker_buy_quote": 24999.8875}, {"ts": 1770305700000, "open": 0.0752, "high": 0.0758, "low": 0.0752, "close": 0.0754, "volume": 659164.9, "quote_volume": 49787.06649, "trades": 386, "taker_buy_volume": 282184.0, "taker_buy_quote": 21340.36647}, {"ts": 1770305760000, "open": 0.0755, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 158973.1, "quote_volume": 11980.23723, "trades": 225, "taker_buy_volume": 46031.9, "taker_buy_quote": 3467.68788}, {"ts": 1770305820000, "open": 0.0753, "high": 0.0756, "low": 0.0752, "close": 0.0755, "volume": 1452043.3, "quote_volume": 109614.73364, "trades": 341, "taker_buy_volume": 1239542.6, "taker_buy_quote": 93586.13161}, {"ts": 1770305880000, "open": 0.0755, "high": 0.0757, "low": 0.0753, "close": 0.0757, "volume": 819346.3, "quote_volume": 61823.45759, "trades": 262, "taker_buy_volume": 272401.1, "taker_buy_quote": 20566.95897}, {"ts": 1770305940000, "open": 0.0757, "high": 0.0762, "low": 0.0757, "close": 0.076, "volume": 493505.1, "quote_volume": 37519.75053, "trades": 324, "taker_buy_volume": 246967.5, "taker_buy_quote": 18779.01762}, {"ts": 1770306000000, "open": 0.076, "high": 0.0762, "low": 0.0756, "close": 0.0761, "volume": 394600.1, "quote_volume": 29958.8517, "trades": 296, "taker_buy_volume": 160877.3, "taker_buy_quote": 12221.75017}, {"ts": 1770306060000, "open": 0.0762, "high": 0.0767, "low": 0.0762, "close": 0.0766, "volume": 363369.1, "quote_volume": 27813.49197, "trades": 310, "taker_buy_volume": 206577.0, "taker_buy_quote": 15810.99482}, {"ts": 1770306120000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 337704.1, "quote_volume": 25935.8876, "trades": 211, "taker_buy_volume": 243846.6, "taker_buy_quote": 18728.13074}, {"ts": 1770306180000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 154623.4, "quote_volume": 11889.41628, "trades": 263, "taker_buy_volume": 125917.4, "taker_buy_quote": 9682.90794}, {"ts": 1770306240000, "open": 0.0768, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 81147.5, "quote_volume": 6232.61051, "trades": 141, "taker_buy_volume": 43316.0, "taker_buy_quote": 3327.40704}, {"ts": 1770306300000, "open": 0.0769, "high": 0.0771, "low": 0.0764, "close": 0.0764, "volume": 226375.0, "quote_volume": 17393.91491, "trades": 187, "taker_buy_volume": 123198.5, "taker_buy_quote": 9486.65285}, {"ts": 1770306360000, "open": 0.0764, "high": 0.0765, "low": 0.0761, "close": 0.0761, "volume": 400182.9, "quote_volume": 30468.8981, "trades": 157, "taker_buy_volume": 191193.6, "taker_buy_quote": 14553.52144}, {"ts": 1770306420000, "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0764, "volume": 118665.3, "quote_volume": 9049.59335, "trades": 137, "taker_buy_volume": 20992.8, "taker_buy_quote": 1601.04422}, {"ts": 1770306480000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 127414.8, "quote_volume": 9733.41894, "trades": 102, "taker_buy_volume": 65706.8, "taker_buy_quote": 5023.97269}, {"ts": 1770306540000, "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 135136.7, "quote_volume": 10319.97396, "trades": 140, "taker_buy_volume": 67750.5, "taker_buy_quote": 5170.36804}, {"ts": 1770306600000, "open": 0.0765, "high": 0.0772, "low": 0.0765, "close": 0.0771, "volume": 240163.6, "quote_volume": 18474.79788, "trades": 191, "taker_buy_volume": 176555.4, "taker_buy_quote": 13587.0638}, {"ts": 1770306660000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 493956.2, "quote_volume": 38163.20352, "trades": 184, "taker_buy_volume": 252124.5, "taker_buy_quote": 19480.15017}, {"ts": 1770306720000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 314852.7, "quote_volume": 24362.03226, "trades": 200, "taker_buy_volume": 150550.9, "taker_buy_quote": 11654.56231}, {"ts": 1770306780000, "open": 0.0775, "high": 0.0776, "low": 0.0772, "close": 0.0772, "volume": 315822.6, "quote_volume": 24458.98034, "trades": 141, "taker_buy_volume": 148111.9, "taker_buy_quote": 11475.06739}, {"ts": 1770306840000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 76103.6, "quote_volume": 5863.16555, "trades": 42, "taker_buy_volume": 14335.8, "taker_buy_quote": 1105.69515}, {"ts": 1770306900000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 185103.8, "quote_volume": 14222.46935, "trades": 64, "taker_buy_volume": 33496.7, "taker_buy_quote": 2575.13494}, {"ts": 1770306960000, "open": 0.0768, "high": 0.077, "low": 0.0764, "close": 0.0764, "volume": 209387.7, "quote_volume": 16029.73064, "trades": 88, "taker_buy_volume": 49576.0, "taker_buy_quote": 3800.38914}, {"ts": 1770307020000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 171301.0, "quote_volume": 13076.85179, "trades": 72, "taker_buy_volume": 53102.8, "taker_buy_quote": 4054.50458}, {"ts": 1770307080000, "open": 0.0762, "high": 0.0765, "low": 0.0761, "close": 0.0763, "volume": 172062.3, "quote_volume": 13121.34408, "trades": 113, "taker_buy_volume": 97054.2, "taker_buy_quote": 7408.38034}, {"ts": 1770307140000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 136687.9, "quote_volume": 10417.84147, "trades": 58, "taker_buy_volume": 86954.7, "taker_buy_quote": 6627.67401}, {"ts": 1770307200000, "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 743638.9, "quote_volume": 56570.73899, "trades": 327, "taker_buy_volume": 398100.9, "taker_buy_quote": 30280.04807}, {"ts": 1770307260000, "open": 0.0761, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 224064.6, "quote_volume": 17050.74536, "trades": 253, "taker_buy_volume": 100565.2, "taker_buy_quote": 7654.72171}, {"ts": 1770307320000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.076, "volume": 78581.3, "quote_volume": 5965.08238, "trades": 115, "taker_buy_volume": 53787.2, "taker_buy_quote": 4083.19623}, {"ts": 1770307380000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 144805.7, "quote_volume": 10962.23931, "trades": 95, "taker_buy_volume": 80470.4, "taker_buy_quote": 6093.93678}, {"ts": 1770307440000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 11715.5, "quote_volume": 886.74669, "trades": 21, "taker_buy_volume": 5183.6, "taker_buy_quote": 392.4183}, {"ts": 1770307500000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 24075.6, "quote_volume": 1823.19546, "trades": 38, "taker_buy_volume": 12277.2, "taker_buy_quote": 930.37619}, {"ts": 1770307560000, "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.076, "volume": 62057.0, "quote_volume": 4710.23149, "trades": 63, "taker_buy_volume": 26015.7, "taker_buy_quote": 1976.04766}, {"ts": 1770307620000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 31074.6, "quote_volume": 2359.56546, "trades": 44, "taker_buy_volume": 18917.0, "taker_buy_quote": 1437.4147}, {"ts": 1770307680000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 108211.4, "quote_volume": 8209.89235, "trades": 52, "taker_buy_volume": 74882.1, "taker_buy_quote": 5681.3889}, {"ts": 1770307740000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 65987.4, "quote_volume": 4996.06484, "trades": 74, "taker_buy_volume": 29970.0, "taker_buy_quote": 2268.6674}, {"ts": 1770307800000, "open": 0.0756, "high": 0.0765, "low": 0.0756, "close": 0.0761, "volume": 411586.8, "quote_volume": 31344.50974, "trades": 193, "taker_buy_volume": 265783.6, "taker_buy_quote": 20251.75511}, {"ts": 1770307860000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.076, "volume": 115743.8, "quote_volume": 8779.38781, "trades": 70, "taker_buy_volume": 29117.5, "taker_buy_quote": 2209.35876}, {"ts": 1770307920000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 128931.6, "quote_volume": 9796.09377, "trades": 47, "taker_buy_volume": 85334.2, "taker_buy_quote": 6484.42659}, {"ts": 1770307980000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 194993.3, "quote_volume": 14776.75299, "trades": 79, "taker_buy_volume": 165416.3, "taker_buy_quote": 12537.61803}, {"ts": 1770308040000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 72888.2, "quote_volume": 5512.09053, "trades": 48, "taker_buy_volume": 20194.0, "taker_buy_quote": 1528.10676}, {"ts": 1770308100000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 54608.6, "quote_volume": 4133.9376, "trades": 58, "taker_buy_volume": 18856.3, "taker_buy_quote": 1430.25495}, {"ts": 1770308160000, "open": 0.0758, "high": 0.0763, "low": 0.0758, "close": 0.0763, "volume": 476581.3, "quote_volume": 36226.99418, "trades": 156, "taker_buy_volume": 120831.3, "taker_buy_quote": 9188.96135}, {"ts": 1770308220000, "open": 0.0763, "high": 0.0765, "low": 0.0761, "close": 0.0764, "volume": 146392.2, "quote_volume": 11175.79443, "trades": 140, "taker_buy_volume": 84862.6, "taker_buy_quote": 6480.36147}, {"ts": 1770308280000, "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 27886.5, "quote_volume": 2126.14928, "trades": 123, "taker_buy_volume": 16737.5, "taker_buy_quote": 1276.32149}, {"ts": 1770308340000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 175598.0, "quote_volume": 13375.55557, "trades": 110, "taker_buy_volume": 97909.0, "taker_buy_quote": 7461.67858}, {"ts": 1770308400000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0761, "volume": 86229.2, "quote_volume": 6575.37815, "trades": 128, "taker_buy_volume": 56579.8, "taker_buy_quote": 4315.38016}, {"ts": 1770308460000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0764, "volume": 28218.8, "quote_volume": 2148.85147, "trades": 86, "taker_buy_volume": 8255.6, "taker_buy_quote": 628.87519}, {"ts": 1770308520000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0765, "volume": 113805.5, "quote_volume": 8720.51109, "trades": 129, "taker_buy_volume": 82034.6, "taker_buy_quote": 6285.91822}, {"ts": 1770308580000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 119880.2, "quote_volume": 9179.45043, "trades": 106, "taker_buy_volume": 52678.8, "taker_buy_quote": 4035.61444}, {"ts": 1770308640000, "open": 0.0765, "high": 0.0775, "low": 0.0765, "close": 0.0775, "volume": 1080238.3, "quote_volume": 83267.93782, "trades": 465, "taker_buy_volume": 774553.9, "taker_buy_quote": 59688.83173}, {"ts": 1770308700000, "open": 0.0775, "high": 0.0777, "low": 0.0773, "close": 0.0773, "volume": 626733.2, "quote_volume": 48589.55551, "trades": 445, "taker_buy_volume": 290566.5, "taker_buy_quote": 22529.48442}, {"ts": 1770308760000, "open": 0.0773, "high": 0.0775, "low": 0.0771, "close": 0.0772, "volume": 152033.8, "quote_volume": 11754.1573, "trades": 160, "taker_buy_volume": 74402.2, "taker_buy_quote": 5749.70928}, {"ts": 1770308820000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 211432.3, "quote_volume": 16354.42833, "trades": 253, "taker_buy_volume": 143713.3, "taker_buy_quote": 11114.46912}, {"ts": 1770308880000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 287638.1, "quote_volume": 22287.0025, "trades": 154, "taker_buy_volume": 149274.2, "taker_buy_quote": 11560.47522}, {"ts": 1770308940000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 107947.8, "quote_volume": 8339.56132, "trades": 66, "taker_buy_volume": 41624.2, "taker_buy_quote": 3214.76987}, {"ts": 1770309000000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0774, "volume": 142255.8, "quote_volume": 11028.67114, "trades": 165, "taker_buy_volume": 73229.7, "taker_buy_quote": 5679.28403}, {"ts": 1770309060000, "open": 0.0774, "high": 0.0786, "low": 0.0773, "close": 0.0776, "volume": 2536617.4, "quote_volume": 197235.72324, "trades": 582, "taker_buy_volume": 2101121.0, "taker_buy_quote": 163398.98921}, {"ts": 1770309120000, "open": 0.0775, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 516246.1, "quote_volume": 39885.84662, "trades": 200, "taker_buy_volume": 57610.4, "taker_buy_quote": 4448.51646}, {"ts": 1770309180000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 81275.0, "quote_volume": 6278.03701, "trades": 124, "taker_buy_volume": 56430.0, "taker_buy_quote": 4359.22096}, {"ts": 1770309240000, "open": 0.0775, "high": 0.0777, "low": 0.0773, "close": 0.0776, "volume": 243387.1, "quote_volume": 18869.00586, "trades": 160, "taker_buy_volume": 126579.7, "taker_buy_quote": 9819.14694}, {"ts": 1770309300000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 109850.4, "quote_volume": 8524.5343, "trades": 84, "taker_buy_volume": 46307.9, "taker_buy_quote": 3596.35634}, {"ts": 1770309360000, "open": 0.0777, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 104464.3, "quote_volume": 8126.58226, "trades": 110, "taker_buy_volume": 59707.4, "taker_buy_quote": 4647.92839}, {"ts": 1770309420000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 78548.8, "quote_volume": 6091.4847, "trades": 97, "taker_buy_volume": 17722.6, "taker_buy_quote": 1374.88297}, {"ts": 1770309480000, "open": 0.0773, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 115956.1, "quote_volume": 8972.36302, "trades": 93, "taker_buy_volume": 41920.9, "taker_buy_quote": 3245.15483}, {"ts": 1770309540000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 157629.3, "quote_volume": 12206.87438, "trades": 79, "taker_buy_volume": 79355.9, "taker_buy_quote": 6149.45102}, {"ts": 1770309600000, "open": 0.0772, "high": 0.0774, "low": 0.077, "close": 0.077, "volume": 94970.1, "quote_volume": 7324.03691, "trades": 125, "taker_buy_volume": 28047.4, "taker_buy_quote": 2164.58009}, {"ts": 1770309660000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 9042.5, "quote_volume": 697.08824, "trades": 31, "taker_buy_volume": 7742.2, "taker_buy_quote": 596.92362}, {"ts": 1770309720000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 157310.6, "quote_volume": 12133.56796, "trades": 97, "taker_buy_volume": 107124.2, "taker_buy_quote": 8265.85954}, {"ts": 1770309780000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 29688.1, "quote_volume": 2287.71707, "trades": 42, "taker_buy_volume": 4665.9, "taker_buy_quote": 359.90675}, {"ts": 1770309840000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 24365.9, "quote_volume": 1873.04252, "trades": 45, "taker_buy_volume": 11266.9, "taker_buy_quote": 866.42461}, {"ts": 1770309900000, "open": 0.0769, "high": 0.0769, "low": 0.0765, "close": 0.0765, "volume": 58610.5, "quote_volume": 4493.71248, "trades": 55, "taker_buy_volume": 6182.5, "taker_buy_quote": 474.25177}, {"ts": 1770309960000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 65715.3, "quote_volume": 5027.41981, "trades": 42, "taker_buy_volume": 51549.3, "taker_buy_quote": 3943.72081}, {"ts": 1770310020000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 116669.3, "quote_volume": 8910.68088, "trades": 84, "taker_buy_volume": 52926.4, "taker_buy_quote": 4043.12867}, {"ts": 1770310080000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 333102.8, "quote_volume": 25455.66669, "trades": 146, "taker_buy_volume": 221342.5, "taker_buy_quote": 16912.82407}, {"ts": 1770310140000, "open": 0.0764, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 192921.0, "quote_volume": 14757.52924, "trades": 127, "taker_buy_volume": 97082.5, "taker_buy_quote": 7427.07725}, {"ts": 1770310200000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 224496.5, "quote_volume": 17250.51188, "trades": 131, "taker_buy_volume": 181609.5, "taker_buy_quote": 13956.70599}, {"ts": 1770310260000, "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0774, "volume": 346554.4, "quote_volume": 26764.7287, "trades": 180, "taker_buy_volume": 278509.7, "taker_buy_quote": 21508.27002}, {"ts": 1770310320000, "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 809730.0, "quote_volume": 62758.77395, "trades": 348, "taker_buy_volume": 441323.6, "taker_buy_quote": 34215.99325}, {"ts": 1770310380000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 124076.3, "quote_volume": 9634.84817, "trades": 94, "taker_buy_volume": 54710.8, "taker_buy_quote": 4250.99549}, {"ts": 1770310440000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 250126.9, "quote_volume": 19473.48735, "trades": 201, "taker_buy_volume": 206415.5, "taker_buy_quote": 16073.45}, {"ts": 1770310500000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 125153.1, "quote_volume": 9718.90717, "trades": 69, "taker_buy_volume": 42977.3, "taker_buy_quote": 3339.41318}, {"ts": 1770310560000, "open": 0.0776, "high": 0.0776, "low": 0.0771, "close": 0.0772, "volume": 278947.5, "quote_volume": 21575.14917, "trades": 153, "taker_buy_volume": 115580.7, "taker_buy_quote": 8930.96584}, {"ts": 1770310620000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 199270.4, "quote_volume": 15382.96137, "trades": 82, "taker_buy_volume": 136131.5, "taker_buy_quote": 10510.13175}, {"ts": 1770310680000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 34459.2, "quote_volume": 2657.02133, "trades": 60, "taker_buy_volume": 8213.2, "taker_buy_quote": 633.20124}, {"ts": 1770310740000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 44803.4, "quote_volume": 3448.60614, "trades": 72, "taker_buy_volume": 8357.2, "taker_buy_quote": 643.02958}, {"ts": 1770310800000, "open": 0.077, "high": 0.0773, "low": 0.0768, "close": 0.0768, "volume": 271679.3, "quote_volume": 20935.96703, "trades": 148, "taker_buy_volume": 68888.5, "taker_buy_quote": 5313.7037}, {"ts": 1770310860000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 173411.9, "quote_volume": 13300.87104, "trades": 68, "taker_buy_volume": 19323.9, "taker_buy_quote": 1482.2325}, {"ts": 1770310920000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 122907.2, "quote_volume": 9411.27808, "trades": 108, "taker_buy_volume": 43502.9, "taker_buy_quote": 3330.47925}, {"ts": 1770310980000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 239473.7, "quote_volume": 18301.76131, "trades": 120, "taker_buy_volume": 89563.6, "taker_buy_quote": 6844.04158}, {"ts": 1770311040000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 41552.7, "quote_volume": 3172.70334, "trades": 58, "taker_buy_volume": 16089.6, "taker_buy_quote": 1229.64099}, {"ts": 1770311100000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 248820.1, "quote_volume": 18972.21351, "trades": 97, "taker_buy_volume": 47700.8, "taker_buy_quote": 3639.795}, {"ts": 1770311160000, "open": 0.0763, "high": 0.0765, "low": 0.0757, "close": 0.076, "volume": 2298166.8, "quote_volume": 174732.55923, "trades": 416, "taker_buy_volume": 323807.0, "taker_buy_quote": 24629.51434}, {"ts": 1770311220000, "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 258867.3, "quote_volume": 19675.08037, "trades": 143, "taker_buy_volume": 143609.2, "taker_buy_quote": 10917.74557}, {"ts": 1770311280000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 364008.4, "quote_volume": 27678.34848, "trades": 147, "taker_buy_volume": 199667.2, "taker_buy_quote": 15184.40121}, {"ts": 1770311340000, "open": 0.076, "high": 0.076, "low": 0.0756, "close": 0.0756, "volume": 174856.4, "quote_volume": 13253.30704, "trades": 112, "taker_buy_volume": 94643.1, "taker_buy_quote": 7178.71393}, {"ts": 1770311400000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 84955.5, "quote_volume": 6419.30606, "trades": 136, "taker_buy_volume": 32987.7, "taker_buy_quote": 2494.19445}, {"ts": 1770311460000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 33297.6, "quote_volume": 2519.9289, "trades": 78, "taker_buy_volume": 5346.0, "taker_buy_quote": 404.61731}, {"ts": 1770311520000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 110897.3, "quote_volume": 8372.92107, "trades": 44, "taker_buy_volume": 66023.8, "taker_buy_quote": 4984.97182}, {"ts": 1770311580000, "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 48724.8, "quote_volume": 3686.0555, "trades": 70, "taker_buy_volume": 25702.5, "taker_buy_quote": 1945.25992}, {"ts": 1770311640000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 192572.7, "quote_volume": 14587.94203, "trades": 110, "taker_buy_volume": 83078.7, "taker_buy_quote": 6296.08725}, {"ts": 1770311700000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 133870.4, "quote_volume": 10134.14879, "trades": 78, "taker_buy_volume": 83168.5, "taker_buy_quote": 6296.29898}, {"ts": 1770311760000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 26092.0, "quote_volume": 1974.28797, "trades": 54, "taker_buy_volume": 13595.8, "taker_buy_quote": 1028.80279}, {"ts": 1770311820000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 26054.3, "quote_volume": 1967.82324, "trades": 67, "taker_buy_volume": 6462.5, "taker_buy_quote": 488.18832}, {"ts": 1770311880000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 135988.0, "quote_volume": 10255.67051, "trades": 145, "taker_buy_volume": 28126.7, "taker_buy_quote": 2122.60074}, {"ts": 1770311940000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 301882.1, "quote_volume": 22742.07657, "trades": 131, "taker_buy_volume": 230970.6, "taker_buy_quote": 17403.16655}, {"ts": 1770312000000, "open": 0.0753, "high": 0.0753, "low": 0.0744, "close": 0.0746, "volume": 1113779.7, "quote_volume": 83294.78866, "trades": 371, "taker_buy_volume": 307009.1, "taker_buy_quote": 22923.6648}, {"ts": 1770312060000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 348551.6, "quote_volume": 26052.82623, "trades": 239, "taker_buy_volume": 124021.0, "taker_buy_quote": 9263.84476}, {"ts": 1770312120000, "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0752, "volume": 683382.8, "quote_volume": 51428.55676, "trades": 251, "taker_buy_volume": 443085.0, "taker_buy_quote": 33352.62329}, {"ts": 1770312180000, "open": 0.0753, "high": 0.0758, "low": 0.0752, "close": 0.0757, "volume": 208696.7, "quote_volume": 15752.70679, "trades": 139, "taker_buy_volume": 113075.3, "taker_buy_quote": 8533.91784}, {"ts": 1770312240000, "open": 0.0758, "high": 0.0767, "low": 0.0758, "close": 0.0766, "volume": 484532.5, "quote_volume": 36946.11265, "trades": 388, "taker_buy_volume": 364585.6, "taker_buy_quote": 27807.21887}, {"ts": 1770312300000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 178418.5, "quote_volume": 13685.78289, "trades": 249, "taker_buy_volume": 117592.5, "taker_buy_quote": 9023.22878}, {"ts": 1770312360000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 82870.3, "quote_volume": 6369.26292, "trades": 141, "taker_buy_volume": 35700.1, "taker_buy_quote": 2744.82441}, {"ts": 1770312420000, "open": 0.0767, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 145460.0, "quote_volume": 11137.19046, "trades": 95, "taker_buy_volume": 124443.5, "taker_buy_quote": 9529.88299}, {"ts": 1770312480000, "open": 0.0767, "high": 0.0769, "low": 0.0763, "close": 0.0764, "volume": 419271.3, "quote_volume": 32096.60481, "trades": 297, "taker_buy_volume": 97181.0, "taker_buy_quote": 7439.85559}, {"ts": 1770312540000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 38184.0, "quote_volume": 2930.74272, "trades": 74, "taker_buy_volume": 22953.5, "taker_buy_quote": 1762.2487}, {"ts": 1770312600000, "open": 0.0768, "high": 0.077, "low": 0.0764, "close": 0.0764, "volume": 198656.0, "quote_volume": 15249.50317, "trades": 160, "taker_buy_volume": 78928.6, "taker_buy_quote": 6062.12243}, {"ts": 1770312660000, "open": 0.0764, "high": 0.0764, "low": 0.0754, "close": 0.0755, "volume": 1607483.0, "quote_volume": 121835.17222, "trades": 702, "taker_buy_volume": 278518.5, "taker_buy_quote": 21105.43345}, {"ts": 1770312720000, "open": 0.0755, "high": 0.0758, "low": 0.0754, "close": 0.0757, "volume": 407799.5, "quote_volume": 30854.09295, "trades": 344, "taker_buy_volume": 276162.2, "taker_buy_quote": 20894.29844}, {"ts": 1770312780000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 40011.2, "quote_volume": 3033.3683, "trades": 100, "taker_buy_volume": 23327.1, "taker_buy_quote": 1768.82103}, {"ts": 1770312840000, "open": 0.076, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 80406.2, "quote_volume": 6098.38302, "trades": 82, "taker_buy_volume": 23050.2, "taker_buy_quote": 1749.71211}, {"ts": 1770312900000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 151475.8, "quote_volume": 11456.29867, "trades": 88, "taker_buy_volume": 30297.7, "taker_buy_quote": 2293.41769}, {"ts": 1770312960000, "open": 0.0758, "high": 0.0763, "low": 0.0758, "close": 0.0761, "volume": 223952.8, "quote_volume": 17029.57143, "trades": 108, "taker_buy_volume": 181142.9, "taker_buy_quote": 13769.77981}, {"ts": 1770313020000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 112334.7, "quote_volume": 8529.4603, "trades": 76, "taker_buy_volume": 39015.9, "taker_buy_quote": 2963.12865}, {"ts": 1770313080000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 104379.3, "quote_volume": 7944.38602, "trades": 66, "taker_buy_volume": 65689.0, "taker_buy_quote": 4999.71849}, {"ts": 1770313140000, "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 91885.5, "quote_volume": 6998.26434, "trades": 39, "taker_buy_volume": 54844.1, "taker_buy_quote": 4177.7063}, {"ts": 1770313200000, "open": 0.076, "high": 0.0768, "low": 0.076, "close": 0.0766, "volume": 322853.1, "quote_volume": 24693.65312, "trades": 160, "taker_buy_volume": 235106.5, "taker_buy_quote": 17976.92013}, {"ts": 1770313260000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 29030.8, "quote_volume": 2218.41764, "trades": 41, "taker_buy_volume": 17504.3, "taker_buy_quote": 1337.58963}, {"ts": 1770313320000, "open": 0.0765, "high": 0.0765, "low": 0.076, "close": 0.076, "volume": 74366.3, "quote_volume": 5669.66606, "trades": 53, "taker_buy_volume": 31048.7, "taker_buy_quote": 2369.10612}, {"ts": 1770313380000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 20397.5, "quote_volume": 1554.168, "trades": 35, "taker_buy_volume": 16451.5, "taker_buy_quote": 1253.63409}, {"ts": 1770313440000, "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.0761, "volume": 29535.5, "quote_volume": 2249.85728, "trades": 28, "taker_buy_volume": 10942.8, "taker_buy_quote": 832.81035}, {"ts": 1770313500000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 156648.4, "quote_volume": 11943.67572, "trades": 83, "taker_buy_volume": 92769.9, "taker_buy_quote": 7079.24786}, {"ts": 1770313560000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 173866.8, "quote_volume": 13283.26892, "trades": 83, "taker_buy_volume": 51304.3, "taker_buy_quote": 3920.18179}, {"ts": 1770313620000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 304290.5, "quote_volume": 23224.64316, "trades": 92, "taker_buy_volume": 188310.4, "taker_buy_quote": 14367.96654}, {"ts": 1770313680000, "open": 0.0762, "high": 0.0762, "low": 0.0758, "close": 0.0758, "volume": 69950.6, "quote_volume": 5308.77927, "trades": 49, "taker_buy_volume": 42243.3, "taker_buy_quote": 3204.81383}, {"ts": 1770313740000, "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 151470.2, "quote_volume": 11487.32464, "trades": 51, "taker_buy_volume": 109314.9, "taker_buy_quote": 8286.46598}, {"ts": 1770313800000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 38496.7, "quote_volume": 2927.63213, "trades": 50, "taker_buy_volume": 33700.8, "taker_buy_quote": 2563.03971}, {"ts": 1770313860000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 54989.5, "quote_volume": 4190.52981, "trades": 52, "taker_buy_volume": 22240.2, "taker_buy_quote": 1695.31207}, {"ts": 1770313920000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 98221.5, "quote_volume": 7471.30514, "trades": 52, "taker_buy_volume": 45074.4, "taker_buy_quote": 3429.47364}, {"ts": 1770313980000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 299153.7, "quote_volume": 22735.48436, "trades": 36, "taker_buy_volume": 138067.7, "taker_buy_quote": 10493.03193}, {"ts": 1770314040000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 88223.4, "quote_volume": 6694.47813, "trades": 46, "taker_buy_volume": 6783.7, "taker_buy_quote": 514.56586}, {"ts": 1770314100000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 317597.4, "quote_volume": 24043.57826, "trades": 181, "taker_buy_volume": 224650.6, "taker_buy_quote": 17010.80492}, {"ts": 1770314160000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 61051.4, "quote_volume": 4621.6254, "trades": 69, "taker_buy_volume": 33819.2, "taker_buy_quote": 2560.14786}, {"ts": 1770314220000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 142423.5, "quote_volume": 10765.51634, "trades": 79, "taker_buy_volume": 10036.9, "taker_buy_quote": 758.64877}, {"ts": 1770314280000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 55352.5, "quote_volume": 4180.99813, "trades": 50, "taker_buy_volume": 24623.4, "taker_buy_quote": 1859.33019}, {"ts": 1770314340000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 40225.8, "quote_volume": 3033.05847, "trades": 28, "taker_buy_volume": 9102.6, "taker_buy_quote": 686.36919}, {"ts": 1770314400000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 278177.7, "quote_volume": 21011.44729, "trades": 94, "taker_buy_volume": 213361.3, "taker_buy_quote": 16113.17436}, {"ts": 1770314460000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0759, "volume": 164272.0, "quote_volume": 12425.23386, "trades": 133, "taker_buy_volume": 49012.6, "taker_buy_quote": 3715.00767}, {"ts": 1770314520000, "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 154819.8, "quote_volume": 11755.12549, "trades": 116, "taker_buy_volume": 100004.6, "taker_buy_quote": 7593.23415}, {"ts": 1770314580000, "open": 0.0757, "high": 0.0757, "low": 0.0753, "close": 0.0755, "volume": 299061.8, "quote_volume": 22558.1034, "trades": 131, "taker_buy_volume": 73612.3, "taker_buy_quote": 5559.42434}, {"ts": 1770314640000, "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 193227.8, "quote_volume": 14650.36521, "trades": 93, "taker_buy_volume": 74198.3, "taker_buy_quote": 5623.9558}, {"ts": 1770314700000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 74798.9, "quote_volume": 5662.7677, "trades": 73, "taker_buy_volume": 50095.2, "taker_buy_quote": 3793.48081}, {"ts": 1770314760000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 36302.4, "quote_volume": 2748.24881, "trades": 76, "taker_buy_volume": 15541.4, "taker_buy_quote": 1176.77101}, {"ts": 1770314820000, "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 131064.0, "quote_volume": 9938.90353, "trades": 103, "taker_buy_volume": 33930.9, "taker_buy_quote": 2576.8517}, {"ts": 1770314880000, "open": 0.0757, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 142412.5, "quote_volume": 10790.17985, "trades": 123, "taker_buy_volume": 88472.7, "taker_buy_quote": 6703.01754}, {"ts": 1770314940000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 36658.7, "quote_volume": 2776.20542, "trades": 39, "taker_buy_volume": 24635.6, "taker_buy_quote": 1865.33173}, {"ts": 1770315000000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 19663.8, "quote_volume": 1490.51528, "trades": 41, "taker_buy_volume": 9673.4, "taker_buy_quote": 733.34208}, {"ts": 1770315060000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 58289.2, "quote_volume": 4418.21122, "trades": 27, "taker_buy_volume": 43440.9, "taker_buy_quote": 3292.82022}, {"ts": 1770315120000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 209306.2, "quote_volume": 15883.06949, "trades": 56, "taker_buy_volume": 138099.1, "taker_buy_quote": 10479.67662}, {"ts": 1770315180000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0756, "volume": 115448.0, "quote_volume": 8747.04505, "trades": 46, "taker_buy_volume": 19527.0, "taker_buy_quote": 1478.1939}, {"ts": 1770315240000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 32506.4, "quote_volume": 2463.8145, "trades": 43, "taker_buy_volume": 5599.1, "taker_buy_quote": 424.41178}, {"ts": 1770315300000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 167434.6, "quote_volume": 12691.21999, "trades": 56, "taker_buy_volume": 133818.6, "taker_buy_quote": 10143.44284}, {"ts": 1770315360000, "open": 0.0758, "high": 0.0758, "low": 0.0752, "close": 0.0752, "volume": 146659.1, "quote_volume": 11058.2663, "trades": 119, "taker_buy_volume": 26944.0, "taker_buy_quote": 2033.6014}, {"ts": 1770315420000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 33239.4, "quote_volume": 2500.92188, "trades": 46, "taker_buy_volume": 9378.2, "taker_buy_quote": 705.46694}, {"ts": 1770315480000, "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 467187.3, "quote_volume": 35085.99127, "trades": 185, "taker_buy_volume": 197562.5, "taker_buy_quote": 14843.5051}, {"ts": 1770315540000, "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 59428.3, "quote_volume": 4465.12634, "trades": 59, "taker_buy_volume": 18421.5, "taker_buy_quote": 1385.36967}, {"ts": 1770315600000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 149671.4, "quote_volume": 11216.83587, "trades": 75, "taker_buy_volume": 112606.0, "taker_buy_quote": 8438.64371}, {"ts": 1770315660000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 78894.0, "quote_volume": 5899.13567, "trades": 62, "taker_buy_volume": 6497.3, "taker_buy_quote": 485.61831}, {"ts": 1770315720000, "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 148975.5, "quote_volume": 11130.14082, "trades": 63, "taker_buy_volume": 55136.1, "taker_buy_quote": 4122.34228}, {"ts": 1770315780000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 83180.1, "quote_volume": 6203.12773, "trades": 64, "taker_buy_volume": 35817.8, "taker_buy_quote": 2672.11}, {"ts": 1770315840000, "open": 0.0746, "high": 0.0755, "low": 0.0746, "close": 0.0754, "volume": 257416.1, "quote_volume": 19357.41586, "trades": 124, "taker_buy_volume": 218034.9, "taker_buy_quote": 16402.06838}, {"ts": 1770315900000, "open": 0.0754, "high": 0.0756, "low": 0.075, "close": 0.075, "volume": 155718.4, "quote_volume": 11701.90429, "trades": 88, "taker_buy_volume": 63187.5, "taker_buy_quote": 4747.74972}, {"ts": 1770315960000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 139617.0, "quote_volume": 10462.16978, "trades": 78, "taker_buy_volume": 22100.4, "taker_buy_quote": 1657.64818}, {"ts": 1770316020000, "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 56993.4, "quote_volume": 4275.47129, "trades": 31, "taker_buy_volume": 27810.2, "taker_buy_quote": 2086.96021}, {"ts": 1770316080000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 113141.8, "quote_volume": 8469.46067, "trades": 59, "taker_buy_volume": 12686.4, "taker_buy_quote": 950.35449}, {"ts": 1770316140000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 54812.7, "quote_volume": 4106.7732, "trades": 44, "taker_buy_volume": 14322.2, "taker_buy_quote": 1073.82114}, {"ts": 1770316200000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 110790.6, "quote_volume": 8330.26155, "trades": 69, "taker_buy_volume": 91341.5, "taker_buy_quote": 6868.73483}, {"ts": 1770316260000, "open": 0.0751, "high": 0.0754, "low": 0.0749, "close": 0.075, "volume": 450168.0, "quote_volume": 33858.55633, "trades": 100, "taker_buy_volume": 304090.0, "taker_buy_quote": 22886.66711}, {"ts": 1770316320000, "open": 0.075, "high": 0.075, "low": 0.0745, "close": 0.0746, "volume": 320436.3, "quote_volume": 23995.97908, "trades": 132, "taker_buy_volume": 97594.6, "taker_buy_quote": 7314.90034}, {"ts": 1770316380000, "open": 0.0746, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 275938.5, "quote_volume": 20580.00687, "trades": 148, "taker_buy_volume": 30746.7, "taker_buy_quote": 2295.87081}, {"ts": 1770316440000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 27783.9, "quote_volume": 2076.16198, "trades": 29, "taker_buy_volume": 20990.1, "taker_buy_quote": 1568.26849}, {"ts": 1770316500000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 49059.3, "quote_volume": 3676.25591, "trades": 57, "taker_buy_volume": 33006.9, "taker_buy_quote": 2473.72808}, {"ts": 1770316560000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 45092.4, "quote_volume": 3385.35015, "trades": 44, "taker_buy_volume": 34362.1, "taker_buy_quote": 2580.08225}, {"ts": 1770316620000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 27720.0, "quote_volume": 2074.15946, "trades": 67, "taker_buy_volume": 5817.8, "taker_buy_quote": 435.46809}, {"ts": 1770316680000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 56820.8, "quote_volume": 4246.483, "trades": 51, "taker_buy_volume": 5238.9, "taker_buy_quote": 391.01447}, {"ts": 1770316740000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 81456.4, "quote_volume": 6078.50837, "trades": 53, "taker_buy_volume": 69181.0, "taker_buy_quote": 5162.22483}, {"ts": 1770316800000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 79955.5, "quote_volume": 5984.50087, "trades": 86, "taker_buy_volume": 38516.9, "taker_buy_quote": 2884.08314}, {"ts": 1770316860000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 45147.2, "quote_volume": 3388.50668, "trades": 52, "taker_buy_volume": 18502.9, "taker_buy_quote": 1389.31172}, {"ts": 1770316920000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 35889.5, "quote_volume": 2692.03901, "trades": 67, "taker_buy_volume": 24525.9, "taker_buy_quote": 1839.74379}, {"ts": 1770316980000, "open": 0.075, "high": 0.075, "low": 0.0746, "close": 0.0747, "volume": 95765.4, "quote_volume": 7161.73009, "trades": 60, "taker_buy_volume": 37791.5, "taker_buy_quote": 2827.20236}, {"ts": 1770317040000, "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 53071.8, "quote_volume": 3974.62773, "trades": 41, "taker_buy_volume": 35073.5, "taker_buy_quote": 2627.07559}, {"ts": 1770317100000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 40011.3, "quote_volume": 3005.25696, "trades": 63, "taker_buy_volume": 14078.5, "taker_buy_quote": 1056.64508}, {"ts": 1770317160000, "open": 0.075, "high": 0.0751, "low": 0.0747, "close": 0.0747, "volume": 400089.3, "quote_volume": 29960.61174, "trades": 161, "taker_buy_volume": 232803.9, "taker_buy_quote": 17433.84897}, {"ts": 1770317220000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 52867.0, "quote_volume": 3948.76489, "trades": 38, "taker_buy_volume": 10489.2, "taker_buy_quote": 784.26308}, {"ts": 1770317280000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 92388.1, "quote_volume": 6911.01848, "trades": 35, "taker_buy_volume": 24774.0, "taker_buy_quote": 1853.5442}, {"ts": 1770317340000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 203706.2, "quote_volume": 15281.96259, "trades": 96, "taker_buy_volume": 130343.6, "taker_buy_quote": 9780.92887}, {"ts": 1770317400000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 156275.3, "quote_volume": 11700.13064, "trades": 41, "taker_buy_volume": 97435.0, "taker_buy_quote": 7298.58057}, {"ts": 1770317460000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 61106.7, "quote_volume": 4582.86077, "trades": 54, "taker_buy_volume": 27922.6, "taker_buy_quote": 2094.24752}, {"ts": 1770317520000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 153273.1, "quote_volume": 11482.52351, "trades": 59, "taker_buy_volume": 41265.6, "taker_buy_quote": 3094.18633}, {"ts": 1770317580000, "open": 0.0749, "high": 0.0754, "low": 0.0749, "close": 0.0754, "volume": 102597.1, "quote_volume": 7710.07917, "trades": 84, "taker_buy_volume": 74080.8, "taker_buy_quote": 5564.80514}, {"ts": 1770317640000, "open": 0.0755, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 263120.5, "quote_volume": 19862.66478, "trades": 176, "taker_buy_volume": 205603.6, "taker_buy_quote": 15524.5214}, {"ts": 1770317700000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 88658.3, "quote_volume": 6694.00666, "trades": 95, "taker_buy_volume": 61667.0, "taker_buy_quote": 4656.61353}, {"ts": 1770317760000, "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0759, "volume": 183261.7, "quote_volume": 13886.67962, "trades": 154, "taker_buy_volume": 94078.0, "taker_buy_quote": 7133.33985}, {"ts": 1770317820000, "open": 0.0759, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 315335.5, "quote_volume": 23956.30652, "trades": 243, "taker_buy_volume": 156239.1, "taker_buy_quote": 11872.51798}, {"ts": 1770317880000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 92902.2, "quote_volume": 7044.16528, "trades": 98, "taker_buy_volume": 40183.5, "taker_buy_quote": 3048.947}, {"ts": 1770317940000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 63668.7, "quote_volume": 4837.29072, "trades": 65, "taker_buy_volume": 43183.9, "taker_buy_quote": 3281.58505}, {"ts": 1770318000000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 49916.8, "quote_volume": 3778.65034, "trades": 59, "taker_buy_volume": 21892.3, "taker_buy_quote": 1658.19524}, {"ts": 1770318060000, "open": 0.0756, "high": 0.0756, "low": 0.0752, "close": 0.0752, "volume": 123199.7, "quote_volume": 9295.12898, "trades": 62, "taker_buy_volume": 18772.9, "taker_buy_quote": 1413.96529}, {"ts": 1770318120000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 39981.9, "quote_volume": 3014.62766, "trades": 27, "taker_buy_volume": 8632.9, "taker_buy_quote": 650.91306}, {"ts": 1770318180000, "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0756, "volume": 85432.6, "quote_volume": 6470.1898, "trades": 78, "taker_buy_volume": 67635.2, "taker_buy_quote": 5121.76989}, {"ts": 1770318240000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 38412.6, "quote_volume": 2899.88867, "trades": 38, "taker_buy_volume": 4672.0, "taker_buy_quote": 352.686}, {"ts": 1770318300000, "open": 0.0754, "high": 0.0756, "low": 0.0752, "close": 0.0756, "volume": 68970.1, "quote_volume": 5196.87063, "trades": 52, "taker_buy_volume": 17459.3, "taker_buy_quote": 1317.80545}, {"ts": 1770318360000, "open": 0.0756, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 148777.9, "quote_volume": 11232.17767, "trades": 73, "taker_buy_volume": 44063.0, "taker_buy_quote": 3333.37933}, {"ts": 1770318420000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 29635.6, "quote_volume": 2232.06538, "trades": 33, "taker_buy_volume": 4818.9, "taker_buy_quote": 363.30229}, {"ts": 1770318480000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 104804.7, "quote_volume": 7881.29785, "trades": 30, "taker_buy_volume": 6248.9, "taker_buy_quote": 469.91728}, {"ts": 1770318540000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 22086.6, "quote_volume": 1657.35693, "trades": 25, "taker_buy_volume": 2458.3, "taker_buy_quote": 184.85706}, {"ts": 1770318600000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 32223.8, "quote_volume": 2414.83407, "trades": 53, "taker_buy_volume": 8923.6, "taker_buy_quote": 668.61528}, {"ts": 1770318660000, "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 54401.2, "quote_volume": 4091.38499, "trades": 33, "taker_buy_volume": 44737.3, "taker_buy_quote": 3364.04873}, {"ts": 1770318720000, "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 163956.0, "quote_volume": 12350.38381, "trades": 142, "taker_buy_volume": 73152.9, "taker_buy_quote": 5514.63405}, {"ts": 1770318780000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 67100.5, "quote_volume": 5049.03938, "trades": 47, "taker_buy_volume": 36133.8, "taker_buy_quote": 2717.77778}, {"ts": 1770318840000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 139792.3, "quote_volume": 10511.19725, "trades": 71, "taker_buy_volume": 110508.2, "taker_buy_quote": 8309.81069}, {"ts": 1770318900000, "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 36392.4, "quote_volume": 2738.7296, "trades": 58, "taker_buy_volume": 26230.6, "taker_buy_quote": 1974.41028}, {"ts": 1770318960000, "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 176815.1, "quote_volume": 13317.45663, "trades": 107, "taker_buy_volume": 49887.1, "taker_buy_quote": 3762.32099}, {"ts": 1770319020000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 38675.2, "quote_volume": 2919.20322, "trades": 58, "taker_buy_volume": 21789.3, "taker_buy_quote": 1643.62904}, {"ts": 1770319080000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 329379.7, "quote_volume": 24823.58085, "trades": 119, "taker_buy_volume": 142752.0, "taker_buy_quote": 10763.88574}, {"ts": 1770319140000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 35090.9, "quote_volume": 2644.33687, "trades": 33, "taker_buy_volume": 31390.4, "taker_buy_quote": 2365.67891}, {"ts": 1770319200000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 33187.4, "quote_volume": 2498.13097, "trades": 34, "taker_buy_volume": 26234.2, "taker_buy_quote": 1974.24327}, {"ts": 1770319260000, "open": 0.0752, "high": 0.0755, "low": 0.0751, "close": 0.0753, "volume": 49806.9, "quote_volume": 3748.68706, "trades": 43, "taker_buy_volume": 21377.1, "taker_buy_quote": 1609.81391}, {"ts": 1770319320000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 171138.1, "quote_volume": 12857.69205, "trades": 55, "taker_buy_volume": 116376.8, "taker_buy_quote": 8744.12196}, {"ts": 1770319380000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 11074.8, "quote_volume": 831.77337, "trades": 22, "taker_buy_volume": 1636.0, "taker_buy_quote": 123.0272}, {"ts": 1770319440000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 75669.8, "quote_volume": 5675.21016, "trades": 47, "taker_buy_volume": 11094.7, "taker_buy_quote": 831.92413}, {"ts": 1770319500000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 152935.3, "quote_volume": 11427.50747, "trades": 60, "taker_buy_volume": 49825.0, "taker_buy_quote": 3724.00441}, {"ts": 1770319560000, "open": 0.0747, "high": 0.075, "low": 0.0746, "close": 0.075, "volume": 104166.3, "quote_volume": 7789.70154, "trades": 38, "taker_buy_volume": 11079.2, "taker_buy_quote": 828.50389}, {"ts": 1770319620000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 6262.2, "quote_volume": 469.68503, "trades": 14, "taker_buy_volume": 4201.3, "taker_buy_quote": 315.1372}, {"ts": 1770319680000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 50277.2, "quote_volume": 3775.72764, "trades": 16, "taker_buy_volume": 45110.4, "taker_buy_quote": 3387.79104}, {"ts": 1770319740000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 16539.2, "quote_volume": 1241.75099, "trades": 12, "taker_buy_volume": 7223.8, "taker_buy_quote": 543.09599}, {"ts": 1770319800000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 214131.3, "quote_volume": 16066.87755, "trades": 58, "taker_buy_volume": 91499.0, "taker_buy_quote": 6864.34796}, {"ts": 1770319860000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0754, "volume": 112348.7, "quote_volume": 8452.43477, "trades": 70, "taker_buy_volume": 68481.6, "taker_buy_quote": 5147.24471}, {"ts": 1770319920000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.075, "volume": 45089.0, "quote_volume": 3388.88841, "trades": 50, "taker_buy_volume": 16615.1, "taker_buy_quote": 1248.61425}, {"ts": 1770319980000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 334326.3, "quote_volume": 25182.56631, "trades": 109, "taker_buy_volume": 187446.0, "taker_buy_quote": 14110.99289}, {"ts": 1770320040000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 120120.2, "quote_volume": 9055.63245, "trades": 40, "taker_buy_volume": 84087.5, "taker_buy_quote": 6340.04168}, {"ts": 1770320100000, "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 194182.2, "quote_volume": 14632.98673, "trades": 104, "taker_buy_volume": 114303.1, "taker_buy_quote": 8613.99813}, {"ts": 1770320160000, "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 154781.2, "quote_volume": 11667.83015, "trades": 89, "taker_buy_volume": 52551.8, "taker_buy_quote": 3960.48955}, {"ts": 1770320220000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 50607.1, "quote_volume": 3815.06838, "trades": 89, "taker_buy_volume": 37005.4, "taker_buy_quote": 2790.09592}, {"ts": 1770320280000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 34415.5, "quote_volume": 2596.08642, "trades": 44, "taker_buy_volume": 28454.2, "taker_buy_quote": 2146.47083}, {"ts": 1770320340000, "open": 0.0753, "high": 0.0766, "low": 0.0753, "close": 0.0755, "volume": 2589033.5, "quote_volume": 196091.53579, "trades": 446, "taker_buy_volume": 2049410.7, "taker_buy_quote": 155240.40439}, {"ts": 1770320400000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 203232.3, "quote_volume": 15345.75394, "trades": 81, "taker_buy_volume": 52319.5, "taker_buy_quote": 3952.0681}, {"ts": 1770320460000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 114085.1, "quote_volume": 8593.94801, "trades": 46, "taker_buy_volume": 33406.2, "taker_buy_quote": 2515.52088}, {"ts": 1770320520000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 164369.3, "quote_volume": 12386.66142, "trades": 70, "taker_buy_volume": 90846.6, "taker_buy_quote": 6848.41118}, {"ts": 1770320580000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 73457.4, "quote_volume": 5538.37161, "trades": 34, "taker_buy_volume": 61031.4, "taker_buy_quote": 4601.76756}, {"ts": 1770320640000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 337596.4, "quote_volume": 25428.80818, "trades": 124, "taker_buy_volume": 117870.5, "taker_buy_quote": 8882.83041}, {"ts": 1770320700000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 28532.2, "quote_volume": 2148.94386, "trades": 43, "taker_buy_volume": 25884.1, "taker_buy_quote": 1949.38821}, {"ts": 1770320760000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 65001.2, "quote_volume": 4888.36294, "trades": 76, "taker_buy_volume": 32261.3, "taker_buy_quote": 2425.53679}, {"ts": 1770320820000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 161100.4, "quote_volume": 12079.4933, "trades": 80, "taker_buy_volume": 55286.8, "taker_buy_quote": 4145.29598}, {"ts": 1770320880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 20284.2, "quote_volume": 1521.1818, "trades": 27, "taker_buy_volume": 9773.7, "taker_buy_quote": 733.0275}, {"ts": 1770320940000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 130649.0, "quote_volume": 9809.67856, "trades": 82, "taker_buy_volume": 94786.7, "taker_buy_quote": 7118.15217}, {"ts": 1770321000000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 18408.7, "quote_volume": 1383.8496, "trades": 43, "taker_buy_volume": 12622.9, "taker_buy_quote": 949.03792}, {"ts": 1770321060000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 34534.3, "quote_volume": 2588.96627, "trades": 64, "taker_buy_volume": 7868.3, "taker_buy_quote": 589.35243}, {"ts": 1770321120000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 219553.3, "quote_volume": 16380.9593, "trades": 83, "taker_buy_volume": 55488.1, "taker_buy_quote": 4139.51225}, {"ts": 1770321180000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 463456.9, "quote_volume": 34620.09543, "trades": 39, "taker_buy_volume": 455602.4, "taker_buy_quote": 34033.49928}, {"ts": 1770321240000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 277224.7, "quote_volume": 20764.47704, "trades": 159, "taker_buy_volume": 184841.8, "taker_buy_quote": 13853.2529}, {"ts": 1770321300000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 132586.6, "quote_volume": 9917.41368, "trades": 63, "taker_buy_volume": 33403.3, "taker_buy_quote": 2498.56684}, {"ts": 1770321360000, "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 92119.8, "quote_volume": 6877.98311, "trades": 61, "taker_buy_volume": 39689.2, "taker_buy_quote": 2965.71444}, {"ts": 1770321420000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 12885.5, "quote_volume": 963.70683, "trades": 21, "taker_buy_volume": 11599.8, "taker_buy_quote": 867.64362}, {"ts": 1770321480000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10912.4, "quote_volume": 814.47013, "trades": 11, "taker_buy_volume": 2673.3, "taker_buy_quote": 199.69551}, {"ts": 1770321540000, "open": 0.0747, "high": 0.0747, "low": 0.0742, "close": 0.0745, "volume": 2243305.4, "quote_volume": 166918.09521, "trades": 333, "taker_buy_volume": 307832.3, "taker_buy_quote": 22926.2638}, {"ts": 1770321600000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 255920.6, "quote_volume": 19063.39525, "trades": 122, "taker_buy_volume": 125638.8, "taker_buy_quote": 9359.49856}, {"ts": 1770321660000, "open": 0.0745, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 341595.2, "quote_volume": 25504.73863, "trades": 131, "taker_buy_volume": 183647.2, "taker_buy_quote": 13708.81213}, {"ts": 1770321720000, "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 421342.3, "quote_volume": 31432.59296, "trades": 222, "taker_buy_volume": 132584.0, "taker_buy_quote": 9894.305}, {"ts": 1770321780000, "open": 0.0745, "high": 0.0747, "low": 0.0743, "close": 0.0747, "volume": 175832.6, "quote_volume": 13111.38326, "trades": 69, "taker_buy_volume": 161454.5, "taker_buy_quote": 12041.46449}, {"ts": 1770321840000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 88536.4, "quote_volume": 6602.4198, "trades": 59, "taker_buy_volume": 26638.0, "taker_buy_quote": 1986.76449}, {"ts": 1770321900000, "open": 0.0745, "high": 0.0746, "low": 0.0742, "close": 0.0742, "volume": 306593.5, "quote_volume": 22779.69771, "trades": 79, "taker_buy_volume": 87851.3, "taker_buy_quote": 6521.04662}, {"ts": 1770321960000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 296366.1, "quote_volume": 21968.96613, "trades": 118, "taker_buy_volume": 39191.3, "taker_buy_quote": 2910.77369}, {"ts": 1770322020000, "open": 0.0742, "high": 0.0747, "low": 0.0741, "close": 0.0747, "volume": 358594.9, "quote_volume": 26722.57705, "trades": 117, "taker_buy_volume": 259339.6, "taker_buy_quote": 19319.30919}, {"ts": 1770322080000, "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 108291.6, "quote_volume": 8106.82692, "trades": 110, "taker_buy_volume": 66796.0, "taker_buy_quote": 4999.45248}, {"ts": 1770322140000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 295482.6, "quote_volume": 22096.66681, "trades": 124, "taker_buy_volume": 141564.3, "taker_buy_quote": 10588.85576}, {"ts": 1770322200000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 88835.6, "quote_volume": 6634.9906, "trades": 120, "taker_buy_volume": 15361.6, "taker_buy_quote": 1147.42514}, {"ts": 1770322260000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 42555.6, "quote_volume": 3163.94129, "trades": 42, "taker_buy_volume": 12900.0, "taker_buy_quote": 958.87}, {"ts": 1770322320000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 129156.7, "quote_volume": 9583.45589, "trades": 38, "taker_buy_volume": 3443.4, "taker_buy_quote": 255.51418}, {"ts": 1770322380000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 208712.1, "quote_volume": 15460.0614, "trades": 68, "taker_buy_volume": 35456.8, "taker_buy_quote": 2627.4539}, {"ts": 1770322440000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 117696.1, "quote_volume": 8704.67535, "trades": 49, "taker_buy_volume": 71886.8, "taker_buy_quote": 5318.72637}, {"ts": 1770322500000, "open": 0.0739, "high": 0.074, "low": 0.0733, "close": 0.0734, "volume": 1160512.3, "quote_volume": 85338.63558, "trades": 265, "taker_buy_volume": 296395.3, "taker_buy_quote": 21803.76298}, {"ts": 1770322560000, "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 798299.6, "quote_volume": 58535.49048, "trades": 298, "taker_buy_volume": 284651.7, "taker_buy_quote": 20882.69213}, {"ts": 1770322620000, "open": 0.0732, "high": 0.0734, "low": 0.0729, "close": 0.0733, "volume": 947499.7, "quote_volume": 69278.88378, "trades": 225, "taker_buy_volume": 249277.9, "taker_buy_quote": 18241.73046}, {"ts": 1770322680000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 352828.3, "quote_volume": 25884.5836, "trades": 163, "taker_buy_volume": 219267.1, "taker_buy_quote": 16085.28237}, {"ts": 1770322740000, "open": 0.0733, "high": 0.0734, "low": 0.0729, "close": 0.0731, "volume": 518309.1, "quote_volume": 37837.36747, "trades": 172, "taker_buy_volume": 62100.2, "taker_buy_quote": 4540.84739}, {"ts": 1770322800000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 253754.3, "quote_volume": 18575.9182, "trades": 189, "taker_buy_volume": 168638.7, "taker_buy_quote": 12350.94098}, {"ts": 1770322860000, "open": 0.073, "high": 0.0731, "low": 0.0726, "close": 0.0727, "volume": 309488.3, "quote_volume": 22543.37436, "trades": 199, "taker_buy_volume": 127532.0, "taker_buy_quote": 9291.69571}, {"ts": 1770322920000, "open": 0.0727, "high": 0.0727, "low": 0.0722, "close": 0.0723, "volume": 764290.8, "quote_volume": 55359.61121, "trades": 443, "taker_buy_volume": 267508.1, "taker_buy_quote": 19394.02449}, {"ts": 1770322980000, "open": 0.0723, "high": 0.0727, "low": 0.0721, "close": 0.0725, "volume": 1229057.7, "quote_volume": 88884.43571, "trades": 556, "taker_buy_volume": 511413.8, "taker_buy_quote": 36989.48921}, {"ts": 1770323040000, "open": 0.0725, "high": 0.0728, "low": 0.0722, "close": 0.0725, "volume": 402707.9, "quote_volume": 29205.59754, "trades": 320, "taker_buy_volume": 127031.2, "taker_buy_quote": 9200.89149}, {"ts": 1770323100000, "open": 0.0726, "high": 0.0726, "low": 0.0714, "close": 0.0716, "volume": 2063636.6, "quote_volume": 148309.57928, "trades": 840, "taker_buy_volume": 674968.9, "taker_buy_quote": 48513.5387}, {"ts": 1770323160000, "open": 0.0717, "high": 0.0722, "low": 0.0714, "close": 0.0721, "volume": 1639688.7, "quote_volume": 117591.08487, "trades": 839, "taker_buy_volume": 855192.1, "taker_buy_quote": 61336.30689}, {"ts": 1770323220000, "open": 0.0722, "high": 0.0728, "low": 0.0722, "close": 0.0726, "volume": 665150.2, "quote_volume": 48248.53732, "trades": 286, "taker_buy_volume": 463277.1, "taker_buy_quote": 33600.4028}, {"ts": 1770323280000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0725, "volume": 274375.0, "quote_volume": 19907.60693, "trades": 186, "taker_buy_volume": 65519.1, "taker_buy_quote": 4753.0006}, {"ts": 1770323340000, "open": 0.0725, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 366550.6, "quote_volume": 26558.77891, "trades": 198, "taker_buy_volume": 255265.5, "taker_buy_quote": 18501.24319}, {"ts": 1770323400000, "open": 0.0723, "high": 0.0726, "low": 0.072, "close": 0.0723, "volume": 989260.1, "quote_volume": 71686.14832, "trades": 287, "taker_buy_volume": 246752.7, "taker_buy_quote": 17888.53833}, {"ts": 1770323460000, "open": 0.0723, "high": 0.0726, "low": 0.0721, "close": 0.0721, "volume": 786017.1, "quote_volume": 56825.15786, "trades": 340, "taker_buy_volume": 200007.5, "taker_buy_quote": 14461.57724}, {"ts": 1770323520000, "open": 0.0722, "high": 0.0725, "low": 0.0719, "close": 0.0725, "volume": 656394.7, "quote_volume": 47337.79101, "trades": 377, "taker_buy_volume": 242771.1, "taker_buy_quote": 17514.05801}, {"ts": 1770323580000, "open": 0.0725, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 662054.3, "quote_volume": 48040.47281, "trades": 274, "taker_buy_volume": 356745.2, "taker_buy_quote": 25904.55362}, {"ts": 1770323640000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 589875.7, "quote_volume": 42804.97277, "trades": 309, "taker_buy_volume": 377194.2, "taker_buy_quote": 27370.69619}, {"ts": 1770323700000, "open": 0.0726, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 469414.8, "quote_volume": 34100.62412, "trades": 230, "taker_buy_volume": 264368.6, "taker_buy_quote": 19215.27031}, {"ts": 1770323760000, "open": 0.0725, "high": 0.0726, "low": 0.072, "close": 0.0725, "volume": 637873.6, "quote_volume": 46055.37833, "trades": 258, "taker_buy_volume": 179701.3, "taker_buy_quote": 13000.12891}, {"ts": 1770323820000, "open": 0.0726, "high": 0.0733, "low": 0.0726, "close": 0.073, "volume": 3501581.4, "quote_volume": 255488.0852, "trades": 666, "taker_buy_volume": 2560309.8, "taker_buy_quote": 186688.79158}, {"ts": 1770323880000, "open": 0.073, "high": 0.073, "low": 0.0726, "close": 0.0728, "volume": 225916.1, "quote_volume": 16459.15217, "trades": 215, "taker_buy_volume": 91181.4, "taker_buy_quote": 6644.92538}, {"ts": 1770323940000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0731, "volume": 757157.2, "quote_volume": 55300.11615, "trades": 291, "taker_buy_volume": 513068.4, "taker_buy_quote": 37470.28164}, {"ts": 1770324000000, "open": 0.0731, "high": 0.0738, "low": 0.0731, "close": 0.0735, "volume": 604775.1, "quote_volume": 44476.76389, "trades": 454, "taker_buy_volume": 438435.5, "taker_buy_quote": 32237.1826}, {"ts": 1770324060000, "open": 0.0735, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 364421.3, "quote_volume": 26784.47369, "trades": 204, "taker_buy_volume": 244469.4, "taker_buy_quote": 17968.81621}, {"ts": 1770324120000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 205986.2, "quote_volume": 15079.37296, "trades": 163, "taker_buy_volume": 19151.7, "taker_buy_quote": 1402.49404}, {"ts": 1770324180000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 210590.6, "quote_volume": 15420.3579, "trades": 135, "taker_buy_volume": 58118.0, "taker_buy_quote": 4258.24869}, {"ts": 1770324240000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 243671.3, "quote_volume": 17802.41642, "trades": 175, "taker_buy_volume": 22845.5, "taker_buy_quote": 1670.40266}, {"ts": 1770324300000, "open": 0.073, "high": 0.0732, "low": 0.0728, "close": 0.0729, "volume": 230342.4, "quote_volume": 16805.86093, "trades": 171, "taker_buy_volume": 105966.6, "taker_buy_quote": 7745.59056}, {"ts": 1770324360000, "open": 0.0729, "high": 0.073, "low": 0.0725, "close": 0.0726, "volume": 75607.5, "quote_volume": 5505.42301, "trades": 102, "taker_buy_volume": 33458.1, "taker_buy_quote": 2434.50307}, {"ts": 1770324420000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 387012.6, "quote_volume": 28097.2414, "trades": 73, "taker_buy_volume": 206054.8, "taker_buy_quote": 14967.44032}, {"ts": 1770324480000, "open": 0.0726, "high": 0.0727, "low": 0.0723, "close": 0.0724, "volume": 126641.4, "quote_volume": 9178.09375, "trades": 131, "taker_buy_volume": 25944.9, "taker_buy_quote": 1881.72849}, {"ts": 1770324540000, "open": 0.0723, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 997613.5, "quote_volume": 72295.81861, "trades": 176, "taker_buy_volume": 543270.3, "taker_buy_quote": 39363.42314}, {"ts": 1770324600000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 104934.9, "quote_volume": 7609.27267, "trades": 140, "taker_buy_volume": 55417.6, "taker_buy_quote": 4020.66196}, {"ts": 1770324660000, "open": 0.0724, "high": 0.0727, "low": 0.0721, "close": 0.0723, "volume": 443654.0, "quote_volume": 32068.29782, "trades": 218, "taker_buy_volume": 176700.1, "taker_buy_quote": 12784.02122}, {"ts": 1770324720000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 172490.2, "quote_volume": 12451.1588, "trades": 126, "taker_buy_volume": 53903.0, "taker_buy_quote": 3896.31526}, {"ts": 1770324780000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 1707243.5, "quote_volume": 122960.70069, "trades": 345, "taker_buy_volume": 349903.9, "taker_buy_quote": 25219.85702}, {"ts": 1770324840000, "open": 0.072, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 296467.4, "quote_volume": 21311.07345, "trades": 246, "taker_buy_volume": 103229.0, "taker_buy_quote": 7423.05615}, {"ts": 1770324900000, "open": 0.0718, "high": 0.0722, "low": 0.0716, "close": 0.072, "volume": 505024.8, "quote_volume": 36334.76141, "trades": 221, "taker_buy_volume": 157572.2, "taker_buy_quote": 11336.84311}, {"ts": 1770324960000, "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 448835.2, "quote_volume": 32361.68053, "trades": 154, "taker_buy_volume": 194566.1, "taker_buy_quote": 14032.75491}, {"ts": 1770325020000, "open": 0.0721, "high": 0.0724, "low": 0.072, "close": 0.0723, "volume": 976395.4, "quote_volume": 70449.92663, "trades": 321, "taker_buy_volume": 538377.6, "taker_buy_quote": 38878.32465}, {"ts": 1770325080000, "open": 0.0723, "high": 0.0729, "low": 0.0722, "close": 0.0728, "volume": 782514.1, "quote_volume": 56936.40226, "trades": 360, "taker_buy_volume": 654051.4, "taker_buy_quote": 47591.77661}, {"ts": 1770325140000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 125386.3, "quote_volume": 9113.46641, "trades": 106, "taker_buy_volume": 38990.8, "taker_buy_quote": 2835.3452}, {"ts": 1770325200000, "open": 0.0726, "high": 0.0735, "low": 0.0725, "close": 0.0735, "volume": 670141.9, "quote_volume": 48916.25818, "trades": 348, "taker_buy_volume": 410277.5, "taker_buy_quote": 29942.84692}, {"ts": 1770325260000, "open": 0.0734, "high": 0.0734, "low": 0.0726, "close": 0.0728, "volume": 1057693.2, "quote_volume": 77267.25852, "trades": 517, "taker_buy_volume": 585046.8, "taker_buy_quote": 42745.88359}, {"ts": 1770325320000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 225279.6, "quote_volume": 16476.81348, "trades": 198, "taker_buy_volume": 146730.6, "taker_buy_quote": 10733.62455}, {"ts": 1770325380000, "open": 0.0733, "high": 0.0738, "low": 0.0733, "close": 0.0737, "volume": 712563.7, "quote_volume": 52430.28509, "trades": 224, "taker_buy_volume": 522895.5, "taker_buy_quote": 38495.69864}, {"ts": 1770325440000, "open": 0.0736, "high": 0.0754, "low": 0.0736, "close": 0.0742, "volume": 3751453.6, "quote_volume": 279409.46479, "trades": 914, "taker_buy_volume": 2552789.7, "taker_buy_quote": 190301.59812}, {"ts": 1770325500000, "open": 0.0743, "high": 0.0745, "low": 0.074, "close": 0.074, "volume": 1486651.6, "quote_volume": 110435.85462, "trades": 378, "taker_buy_volume": 697421.9, "taker_buy_quote": 51836.57689}, {"ts": 1770325560000, "open": 0.074, "high": 0.074, "low": 0.0736, "close": 0.0737, "volume": 151878.9, "quote_volume": 11211.50361, "trades": 162, "taker_buy_volume": 79183.4, "taker_buy_quote": 5846.30142}, {"ts": 1770325620000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 129806.2, "quote_volume": 9553.87593, "trades": 100, "taker_buy_volume": 76018.7, "taker_buy_quote": 5594.92549}, {"ts": 1770325680000, "open": 0.0737, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 186119.2, "quote_volume": 13731.18889, "trades": 137, "taker_buy_volume": 94828.6, "taker_buy_quote": 7002.08816}, {"ts": 1770325740000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 298573.1, "quote_volume": 21930.508, "trades": 155, "taker_buy_volume": 34638.6, "taker_buy_quote": 2546.09995}, {"ts": 1770325800000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 935306.5, "quote_volume": 68593.20507, "trades": 276, "taker_buy_volume": 513100.7, "taker_buy_quote": 37625.61262}, {"ts": 1770325860000, "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 189548.5, "quote_volume": 13859.97562, "trades": 163, "taker_buy_volume": 4240.8, "taker_buy_quote": 310.25808}, {"ts": 1770325920000, "open": 0.0731, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 137349.7, "quote_volume": 10052.22488, "trades": 136, "taker_buy_volume": 51873.5, "taker_buy_quote": 3798.67223}, {"ts": 1770325980000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 79434.0, "quote_volume": 5811.98352, "trades": 109, "taker_buy_volume": 35823.7, "taker_buy_quote": 2621.78944}, {"ts": 1770326040000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 130523.0, "quote_volume": 9534.61862, "trades": 138, "taker_buy_volume": 37684.6, "taker_buy_quote": 2752.96213}, {"ts": 1770326100000, "open": 0.073, "high": 0.0731, "low": 0.0727, "close": 0.0729, "volume": 212587.5, "quote_volume": 15491.44419, "trades": 130, "taker_buy_volume": 97332.9, "taker_buy_quote": 7101.76274}, {"ts": 1770326160000, "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.073, "volume": 244741.8, "quote_volume": 17910.02719, "trades": 140, "taker_buy_volume": 99206.8, "taker_buy_quote": 7260.67889}, {"ts": 1770326220000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 114019.2, "quote_volume": 8297.53824, "trades": 104, "taker_buy_volume": 47095.3, "taker_buy_quote": 3427.16532}, {"ts": 1770326280000, "open": 0.0726, "high": 0.0727, "low": 0.0721, "close": 0.0724, "volume": 3078850.7, "quote_volume": 222699.44288, "trades": 404, "taker_buy_volume": 712019.9, "taker_buy_quote": 51517.36679}, {"ts": 1770326340000, "open": 0.0723, "high": 0.0725, "low": 0.0722, "close": 0.0723, "volume": 649135.9, "quote_volume": 46946.85242, "trades": 174, "taker_buy_volume": 387410.5, "taker_buy_quote": 28031.8849}, {"ts": 1770326400000, "open": 0.0723, "high": 0.0725, "low": 0.0721, "close": 0.0724, "volume": 300323.6, "quote_volume": 21682.06745, "trades": 171, "taker_buy_volume": 135030.4, "taker_buy_quote": 9747.46466}, {"ts": 1770326460000, "open": 0.0724, "high": 0.073, "low": 0.0724, "close": 0.0729, "volume": 635670.9, "quote_volume": 46333.87368, "trades": 232, "taker_buy_volume": 384348.7, "taker_buy_quote": 28004.69514}, {"ts": 1770326520000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 75090.6, "quote_volume": 5485.09039, "trades": 169, "taker_buy_volume": 37806.1, "taker_buy_quote": 2762.77348}, {"ts": 1770326580000, "open": 0.073, "high": 0.0743, "low": 0.073, "close": 0.0742, "volume": 3053450.6, "quote_volume": 225536.16716, "trades": 601, "taker_buy_volume": 2380068.3, "taker_buy_quote": 175752.95486}, {"ts": 1770326640000, "open": 0.0742, "high": 0.0745, "low": 0.0738, "close": 0.0738, "volume": 481346.3, "quote_volume": 35664.76325, "trades": 349, "taker_buy_volume": 198491.7, "taker_buy_quote": 14698.48595}, {"ts": 1770326700000, "open": 0.0738, "high": 0.0739, "low": 0.0735, "close": 0.0736, "volume": 719561.8, "quote_volume": 53066.98379, "trades": 349, "taker_buy_volume": 437788.6, "taker_buy_quote": 32303.78491}, {"ts": 1770326760000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 279631.8, "quote_volume": 20573.27177, "trades": 140, "taker_buy_volume": 96798.8, "taker_buy_quote": 7124.39168}, {"ts": 1770326820000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 231950.1, "quote_volume": 17014.52689, "trades": 186, "taker_buy_volume": 102901.2, "taker_buy_quote": 7547.80372}, {"ts": 1770326880000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 629068.4, "quote_volume": 46335.66173, "trades": 245, "taker_buy_volume": 502437.3, "taker_buy_quote": 37004.97901}, {"ts": 1770326940000, "open": 0.0738, "high": 0.0742, "low": 0.0738, "close": 0.0742, "volume": 573759.1, "quote_volume": 42500.63022, "trades": 274, "taker_buy_volume": 354495.6, "taker_buy_quote": 26254.478}, {"ts": 1770327000000, "open": 0.0742, "high": 0.0744, "low": 0.074, "close": 0.0743, "volume": 195416.2, "quote_volume": 14502.23236, "trades": 168, "taker_buy_volume": 75408.3, "taker_buy_quote": 5597.65862}, {"ts": 1770327060000, "open": 0.0742, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 93033.0, "quote_volume": 6903.54071, "trades": 97, "taker_buy_volume": 75491.9, "taker_buy_quote": 5601.99673}, {"ts": 1770327120000, "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0742, "volume": 187332.4, "quote_volume": 13929.23413, "trades": 133, "taker_buy_volume": 127058.1, "taker_buy_quote": 9458.71821}, {"ts": 1770327180000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 156405.0, "quote_volume": 11568.42882, "trades": 85, "taker_buy_volume": 29356.5, "taker_buy_quote": 2170.7611}, {"ts": 1770327240000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0736, "volume": 45667.3, "quote_volume": 3368.17496, "trades": 61, "taker_buy_volume": 11236.9, "taker_buy_quote": 828.92172}, {"ts": 1770327300000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 59580.5, "quote_volume": 4388.79193, "trades": 93, "taker_buy_volume": 35832.1, "taker_buy_quote": 2639.77485}, {"ts": 1770327360000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 211849.1, "quote_volume": 15585.53083, "trades": 106, "taker_buy_volume": 86773.4, "taker_buy_quote": 6384.51952}, {"ts": 1770327420000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 79208.1, "quote_volume": 5819.10275, "trades": 109, "taker_buy_volume": 55729.1, "taker_buy_quote": 4095.29007}, {"ts": 1770327480000, "open": 0.0735, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 94918.5, "quote_volume": 6984.16076, "trades": 69, "taker_buy_volume": 65801.3, "taker_buy_quote": 4841.23064}, {"ts": 1770327540000, "open": 0.0737, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 248663.2, "quote_volume": 18309.61504, "trades": 125, "taker_buy_volume": 90086.5, "taker_buy_quote": 6634.84638}, {"ts": 1770327600000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 281167.8, "quote_volume": 20724.10303, "trades": 130, "taker_buy_volume": 168730.8, "taker_buy_quote": 12438.15123}, {"ts": 1770327660000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 79871.7, "quote_volume": 5889.76602, "trades": 99, "taker_buy_volume": 5195.2, "taker_buy_quote": 383.20709}, {"ts": 1770327720000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 115420.0, "quote_volume": 8517.31573, "trades": 97, "taker_buy_volume": 45359.8, "taker_buy_quote": 3347.64382}, {"ts": 1770327780000, "open": 0.0739, "high": 0.0739, "low": 0.0734, "close": 0.0735, "volume": 70169.0, "quote_volume": 5166.59412, "trades": 75, "taker_buy_volume": 7499.0, "taker_buy_quote": 552.46177}, {"ts": 1770327840000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 248097.8, "quote_volume": 18182.2566, "trades": 155, "taker_buy_volume": 161900.6, "taker_buy_quote": 11867.32169}, {"ts": 1770327900000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 116979.4, "quote_volume": 8595.14846, "trades": 77, "taker_buy_volume": 81211.2, "taker_buy_quote": 5966.23535}, {"ts": 1770327960000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 38252.5, "quote_volume": 2811.67927, "trades": 50, "taker_buy_volume": 4973.5, "taker_buy_quote": 365.85593}, {"ts": 1770328020000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 52968.4, "quote_volume": 3907.72932, "trades": 68, "taker_buy_volume": 41472.2, "taker_buy_quote": 3059.86935}, {"ts": 1770328080000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 140677.1, "quote_volume": 10380.68634, "trades": 44, "taker_buy_volume": 33668.5, "taker_buy_quote": 2483.7179}, {"ts": 1770328140000, "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0734, "volume": 47159.9, "quote_volume": 3464.83377, "trades": 42, "taker_buy_volume": 8503.0, "taker_buy_quote": 623.40056}, {"ts": 1770328200000, "open": 0.0733, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 755927.0, "quote_volume": 55317.35688, "trades": 127, "taker_buy_volume": 472000.2, "taker_buy_quote": 34543.02437}, {"ts": 1770328260000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 23237.6, "quote_volume": 1702.82017, "trades": 37, "taker_buy_volume": 1916.9, "taker_buy_quote": 140.39687}, {"ts": 1770328320000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 153798.2, "quote_volume": 11236.54884, "trades": 94, "taker_buy_volume": 31931.0, "taker_buy_quote": 2332.19862}, {"ts": 1770328380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 25579.4, "quote_volume": 1867.2962, "trades": 31, "taker_buy_volume": 7803.8, "taker_buy_quote": 569.6774}, {"ts": 1770328440000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 137266.7, "quote_volume": 10020.7791, "trades": 51, "taker_buy_volume": 72517.9, "taker_buy_quote": 5294.80944}, {"ts": 1770328500000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 11373.5, "quote_volume": 832.34349, "trades": 29, "taker_buy_volume": 5708.7, "taker_buy_quote": 417.90783}, {"ts": 1770328560000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 86781.8, "quote_volume": 6325.45589, "trades": 50, "taker_buy_volume": 21338.7, "taker_buy_quote": 1556.07123}, {"ts": 1770328620000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 190546.5, "quote_volume": 13895.20038, "trades": 53, "taker_buy_volume": 119623.0, "taker_buy_quote": 8723.95498}, {"ts": 1770328680000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 96118.3, "quote_volume": 7021.8931, "trades": 38, "taker_buy_volume": 45585.6, "taker_buy_quote": 3328.80903}, {"ts": 1770328740000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 126390.9, "quote_volume": 9251.69401, "trades": 52, "taker_buy_volume": 46689.6, "taker_buy_quote": 3417.67141}, {"ts": 1770328800000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 42690.6, "quote_volume": 3122.44351, "trades": 29, "taker_buy_volume": 23495.7, "taker_buy_quote": 1718.51555}, {"ts": 1770328860000, "open": 0.0732, "high": 0.0733, "low": 0.0729, "close": 0.073, "volume": 94599.7, "quote_volume": 6905.77303, "trades": 71, "taker_buy_volume": 49525.4, "taker_buy_quote": 3614.09642}, {"ts": 1770328920000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 100693.1, "quote_volume": 7348.43901, "trades": 49, "taker_buy_volume": 49323.3, "taker_buy_quote": 3600.48891}, {"ts": 1770328980000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 287154.1, "quote_volume": 20991.3524, "trades": 88, "taker_buy_volume": 81133.5, "taker_buy_quote": 5926.73631}, {"ts": 1770329040000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 120155.1, "quote_volume": 8766.52076, "trades": 67, "taker_buy_volume": 74152.8, "taker_buy_quote": 5412.39843}, {"ts": 1770329100000, "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 525699.8, "quote_volume": 38379.41834, "trades": 157, "taker_buy_volume": 283311.7, "taker_buy_quote": 20685.18299}, {"ts": 1770329160000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 113792.6, "quote_volume": 8297.21221, "trades": 66, "taker_buy_volume": 24151.1, "taker_buy_quote": 1762.27854}, {"ts": 1770329220000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 43259.3, "quote_volume": 3147.55909, "trades": 74, "taker_buy_volume": 15182.8, "taker_buy_quote": 1104.57617}, {"ts": 1770329280000, "open": 0.0726, "high": 0.0732, "low": 0.0724, "close": 0.0732, "volume": 354976.3, "quote_volume": 25791.04577, "trades": 208, "taker_buy_volume": 111039.1, "taker_buy_quote": 8077.11656}, {"ts": 1770329340000, "open": 0.0733, "high": 0.0735, "low": 0.0731, "close": 0.0735, "volume": 241060.3, "quote_volume": 17666.34133, "trades": 193, "taker_buy_volume": 117702.9, "taker_buy_quote": 8635.27287}, {"ts": 1770329400000, "open": 0.0735, "high": 0.0737, "low": 0.0733, "close": 0.0733, "volume": 171844.9, "quote_volume": 12647.27355, "trades": 122, "taker_buy_volume": 94455.1, "taker_buy_quote": 6954.5082}, {"ts": 1770329460000, "open": 0.0733, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 285590.2, "quote_volume": 20895.7187, "trades": 96, "taker_buy_volume": 132675.7, "taker_buy_quote": 9712.77753}, {"ts": 1770329520000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 178812.1, "quote_volume": 13099.38033, "trades": 123, "taker_buy_volume": 89865.4, "taker_buy_quote": 6581.66718}, {"ts": 1770329580000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 232275.8, "quote_volume": 16986.54677, "trades": 74, "taker_buy_volume": 176909.0, "taker_buy_quote": 12939.11047}, {"ts": 1770329640000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 145802.2, "quote_volume": 10659.26405, "trades": 57, "taker_buy_volume": 62388.1, "taker_buy_quote": 4561.85682}, {"ts": 1770329700000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 206861.4, "quote_volume": 15121.0314, "trades": 55, "taker_buy_volume": 19251.8, "taker_buy_quote": 1406.7378}, {"ts": 1770329760000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 94719.9, "quote_volume": 6896.62126, "trades": 61, "taker_buy_volume": 53971.1, "taker_buy_quote": 3929.67049}, {"ts": 1770329820000, "open": 0.0728, "high": 0.0728, "low": 0.072, "close": 0.0722, "volume": 846035.9, "quote_volume": 61288.0232, "trades": 196, "taker_buy_volume": 293944.7, "taker_buy_quote": 21312.11074}, {"ts": 1770329880000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 274917.5, "quote_volume": 19868.265, "trades": 168, "taker_buy_volume": 110732.0, "taker_buy_quote": 8001.83526}, {"ts": 1770329940000, "open": 0.0723, "high": 0.0726, "low": 0.0722, "close": 0.0725, "volume": 405774.8, "quote_volume": 29397.13673, "trades": 156, "taker_buy_volume": 245806.3, "taker_buy_quote": 17798.82378}, {"ts": 1770330000000, "open": 0.0725, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 100331.5, "quote_volume": 7262.42234, "trades": 122, "taker_buy_volume": 73633.9, "taker_buy_quote": 5328.88518}, {"ts": 1770330060000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 355501.7, "quote_volume": 25702.70995, "trades": 61, "taker_buy_volume": 110340.7, "taker_buy_quote": 7977.63261}, {"ts": 1770330120000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 75854.9, "quote_volume": 5483.52316, "trades": 114, "taker_buy_volume": 51012.6, "taker_buy_quote": 3687.27388}, {"ts": 1770330180000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 100212.0, "quote_volume": 7233.22478, "trades": 64, "taker_buy_volume": 52871.0, "taker_buy_quote": 3816.15964}, {"ts": 1770330240000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 418203.3, "quote_volume": 30215.00133, "trades": 89, "taker_buy_volume": 326459.6, "taker_buy_quote": 23589.34365}, {"ts": 1770330300000, "open": 0.0724, "high": 0.0725, "low": 0.0722, "close": 0.0723, "volume": 159715.8, "quote_volume": 11557.91544, "trades": 69, "taker_buy_volume": 27319.0, "taker_buy_quote": 1976.02369}, {"ts": 1770330360000, "open": 0.0724, "high": 0.0724, "low": 0.0718, "close": 0.0721, "volume": 2353536.5, "quote_volume": 169645.98597, "trades": 292, "taker_buy_volume": 349295.6, "taker_buy_quote": 25197.05389}, {"ts": 1770330420000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 713746.9, "quote_volume": 51646.72951, "trades": 98, "taker_buy_volume": 473162.9, "taker_buy_quote": 34210.9012}, {"ts": 1770330480000, "open": 0.0725, "high": 0.0735, "low": 0.0725, "close": 0.0735, "volume": 735249.7, "quote_volume": 53858.31167, "trades": 210, "taker_buy_volume": 610012.0, "taker_buy_quote": 44709.49035}, {"ts": 1770330540000, "open": 0.0735, "high": 0.0739, "low": 0.0735, "close": 0.0736, "volume": 134594.9, "quote_volume": 9929.38914, "trades": 136, "taker_buy_volume": 110795.1, "taker_buy_quote": 8174.92173}, {"ts": 1770330600000, "open": 0.0737, "high": 0.0742, "low": 0.0736, "close": 0.0738, "volume": 346999.8, "quote_volume": 25628.53182, "trades": 181, "taker_buy_volume": 226506.2, "taker_buy_quote": 16727.79046}, {"ts": 1770330660000, "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0733, "volume": 259454.1, "quote_volume": 19069.53388, "trades": 133, "taker_buy_volume": 109358.9, "taker_buy_quote": 8036.204}, {"ts": 1770330720000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 28510.5, "quote_volume": 2088.09736, "trades": 124, "taker_buy_volume": 10059.1, "taker_buy_quote": 737.02007}, {"ts": 1770330780000, "open": 0.0733, "high": 0.0742, "low": 0.0731, "close": 0.0734, "volume": 2902204.4, "quote_volume": 213454.26023, "trades": 439, "taker_buy_volume": 2113808.1, "taker_buy_quote": 155538.29636}, {"ts": 1770330840000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 100909.4, "quote_volume": 7408.35343, "trades": 57, "taker_buy_volume": 85087.4, "taker_buy_quote": 6248.32253}, {"ts": 1770330900000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 109060.9, "quote_volume": 7988.73974, "trades": 73, "taker_buy_volume": 36427.8, "taker_buy_quote": 2668.61361}, {"ts": 1770330960000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 115244.2, "quote_volume": 8438.88196, "trades": 50, "taker_buy_volume": 1970.7, "taker_buy_quote": 144.41224}, {"ts": 1770331020000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 191026.1, "quote_volume": 13992.9954, "trades": 40, "taker_buy_volume": 46521.0, "taker_buy_quote": 3407.94067}, {"ts": 1770331080000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 30902.7, "quote_volume": 2260.68959, "trades": 45, "taker_buy_volume": 20509.7, "taker_buy_quote": 1500.13523}, {"ts": 1770331140000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 119022.5, "quote_volume": 8686.5718, "trades": 69, "taker_buy_volume": 81292.8, "taker_buy_quote": 5934.52577}, {"ts": 1770331200000, "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 127032.3, "quote_volume": 9286.11478, "trades": 73, "taker_buy_volume": 86038.6, "taker_buy_quote": 6289.64541}, {"ts": 1770331260000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 40631.5, "quote_volume": 2972.18028, "trades": 37, "taker_buy_volume": 16452.3, "taker_buy_quote": 1204.24803}, {"ts": 1770331320000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 25276.6, "quote_volume": 1851.19294, "trades": 41, "taker_buy_volume": 8016.9, "taker_buy_quote": 587.22683}, {"ts": 1770331380000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 75550.6, "quote_volume": 5534.06411, "trades": 39, "taker_buy_volume": 65300.9, "taker_buy_quote": 4782.961}, {"ts": 1770331440000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 148727.6, "quote_volume": 10929.51237, "trades": 128, "taker_buy_volume": 139938.2, "taker_buy_quote": 10284.37041}, {"ts": 1770331500000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 42911.0, "quote_volume": 3153.9585, "trades": 32, "taker_buy_volume": 8830.8, "taker_buy_quote": 649.0638}, {"ts": 1770331560000, "open": 0.0736, "high": 0.0737, "low": 0.0733, "close": 0.0733, "volume": 137073.2, "quote_volume": 10080.50948, "trades": 73, "taker_buy_volume": 36611.4, "taker_buy_quote": 2695.45876}, {"ts": 1770331620000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 41623.9, "quote_volume": 3048.96049, "trades": 33, "taker_buy_volume": 18757.5, "taker_buy_quote": 1374.92475}, {"ts": 1770331680000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 33589.3, "quote_volume": 2461.96725, "trades": 22, "taker_buy_volume": 31282.9, "taker_buy_quote": 2293.05703}, {"ts": 1770331740000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 14432.3, "quote_volume": 1057.91807, "trades": 17, "taker_buy_volume": 9938.9, "taker_buy_quote": 728.55185}, {"ts": 1770331800000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 80294.7, "quote_volume": 5892.53247, "trades": 50, "taker_buy_volume": 33216.5, "taker_buy_quote": 2438.0911}, {"ts": 1770331860000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 74200.4, "quote_volume": 5440.67313, "trades": 36, "taker_buy_volume": 10149.4, "taker_buy_quote": 745.72461}, {"ts": 1770331920000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 45835.0, "quote_volume": 3377.2239, "trades": 123, "taker_buy_volume": 35379.2, "taker_buy_quote": 2607.19464}, {"ts": 1770331980000, "open": 0.0736, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 47039.2, "quote_volume": 3466.32143, "trades": 399, "taker_buy_volume": 6639.5, "taker_buy_quote": 489.04126}, {"ts": 1770332040000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 34746.1, "quote_volume": 2557.18176, "trades": 26, "taker_buy_volume": 7025.1, "taker_buy_quote": 517.38827}, {"ts": 1770332100000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 50547.9, "quote_volume": 3704.11851, "trades": 160, "taker_buy_volume": 9843.2, "taker_buy_quote": 720.70224}, {"ts": 1770332160000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 52905.0, "quote_volume": 3869.32163, "trades": 75, "taker_buy_volume": 28849.1, "taker_buy_quote": 2110.0587}, {"ts": 1770332220000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 92593.9, "quote_volume": 6787.14464, "trades": 31, "taker_buy_volume": 51687.7, "taker_buy_quote": 3790.68399}, {"ts": 1770332280000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 12649.6, "quote_volume": 925.71318, "trades": 13, "taker_buy_volume": 500.0, "taker_buy_quote": 36.6}, {"ts": 1770332340000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 75256.1, "quote_volume": 5503.86869, "trades": 25, "taker_buy_volume": 26430.4, "taker_buy_quote": 1934.61528}, {"ts": 1770332400000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 33708.4, "quote_volume": 2464.73058, "trades": 13, "taker_buy_volume": 31282.1, "taker_buy_quote": 2287.38463}, {"ts": 1770332460000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 151169.0, "quote_volume": 11038.88639, "trades": 74, "taker_buy_volume": 100617.4, "taker_buy_quote": 7347.63558}, {"ts": 1770332520000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 72323.7, "quote_volume": 5296.79172, "trades": 87, "taker_buy_volume": 62373.1, "taker_buy_quote": 4568.27062}, {"ts": 1770332580000, "open": 0.0735, "high": 0.0739, "low": 0.0735, "close": 0.0737, "volume": 106640.9, "quote_volume": 7861.6136, "trades": 76, "taker_buy_volume": 57575.1, "taker_buy_quote": 4239.63799}, {"ts": 1770332640000, "open": 0.0737, "high": 0.0741, "low": 0.0737, "close": 0.0741, "volume": 308733.7, "quote_volume": 22822.77708, "trades": 77, "taker_buy_volume": 137402.0, "taker_buy_quote": 10154.1038}, {"ts": 1770332700000, "open": 0.0742, "high": 0.0744, "low": 0.074, "close": 0.0741, "volume": 279305.4, "quote_volume": 20718.39946, "trades": 144, "taker_buy_volume": 193573.1, "taker_buy_quote": 14360.91911}, {"ts": 1770332760000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 93403.6, "quote_volume": 6915.42529, "trades": 51, "taker_buy_volume": 77619.2, "taker_buy_quote": 5747.29786}, {"ts": 1770332820000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 43379.3, "quote_volume": 3218.27906, "trades": 28, "taker_buy_volume": 20769.4, "taker_buy_quote": 1541.08948}, {"ts": 1770332880000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 82065.0, "quote_volume": 6071.00343, "trades": 37, "taker_buy_volume": 13570.3, "taker_buy_quote": 1004.2022}, {"ts": 1770332940000, "open": 0.0739, "high": 0.0742, "low": 0.0738, "close": 0.0741, "volume": 190396.4, "quote_volume": 14101.70594, "trades": 118, "taker_buy_volume": 130817.4, "taker_buy_quote": 9685.02574}, {"ts": 1770333000000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 139888.8, "quote_volume": 10391.9554, "trades": 119, "taker_buy_volume": 101309.3, "taker_buy_quote": 7525.03739}, {"ts": 1770333060000, "open": 0.0743, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 445887.8, "quote_volume": 33138.08136, "trades": 125, "taker_buy_volume": 287723.5, "taker_buy_quote": 21389.43849}, {"ts": 1770333120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 242583.5, "quote_volume": 18048.3724, "trades": 103, "taker_buy_volume": 182115.5, "taker_buy_quote": 13549.5532}, {"ts": 1770333180000, "open": 0.0743, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 272569.6, "quote_volume": 20262.96617, "trades": 123, "taker_buy_volume": 195091.7, "taker_buy_quote": 14503.87542}, {"ts": 1770333240000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 59367.0, "quote_volume": 4410.91707, "trades": 63, "taker_buy_volume": 56975.5, "taker_buy_quote": 4233.38715}, {"ts": 1770333300000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 99514.9, "quote_volume": 7393.84152, "trades": 64, "taker_buy_volume": 48372.8, "taker_buy_quote": 3594.09904}, {"ts": 1770333360000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 198659.1, "quote_volume": 14729.54025, "trades": 88, "taker_buy_volume": 40322.7, "taker_buy_quote": 2990.44473}, {"ts": 1770333420000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 96604.5, "quote_volume": 7156.16273, "trades": 81, "taker_buy_volume": 85730.0, "taker_buy_quote": 6350.32348}, {"ts": 1770333480000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 150945.8, "quote_volume": 11182.93918, "trades": 60, "taker_buy_volume": 51558.3, "taker_buy_quote": 3818.45787}, {"ts": 1770333540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 59692.3, "quote_volume": 4417.2302, "trades": 33, "taker_buy_volume": 14854.3, "taker_buy_quote": 1099.2182}, {"ts": 1770333600000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 146155.3, "quote_volume": 10784.62103, "trades": 61, "taker_buy_volume": 23181.3, "taker_buy_quote": 1710.77994}, {"ts": 1770333660000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 121432.6, "quote_volume": 8949.56232, "trades": 96, "taker_buy_volume": 99429.7, "taker_buy_quote": 7327.96889}, {"ts": 1770333720000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 411557.3, "quote_volume": 30286.97075, "trades": 124, "taker_buy_volume": 149720.5, "taker_buy_quote": 11021.21106}, {"ts": 1770333780000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 1961.5, "quote_volume": 144.30599, "trades": 4, "taker_buy_volume": 1357.4, "taker_buy_quote": 99.90464}, {"ts": 1770333840000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 29393.9, "quote_volume": 2160.83935, "trades": 17, "taker_buy_volume": 12152.1, "taker_buy_quote": 893.56705}, {"ts": 1770333900000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 165741.3, "quote_volume": 12197.67302, "trades": 65, "taker_buy_volume": 136756.8, "taker_buy_quote": 10065.13177}, {"ts": 1770333960000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 150919.0, "quote_volume": 11112.41571, "trades": 102, "taker_buy_volume": 97689.5, "taker_buy_quote": 7193.20084}, {"ts": 1770334020000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 234735.5, "quote_volume": 17319.09875, "trades": 56, "taker_buy_volume": 115583.7, "taker_buy_quote": 8529.86165}, {"ts": 1770334080000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 377184.4, "quote_volume": 27867.58969, "trades": 101, "taker_buy_volume": 202476.8, "taker_buy_quote": 14960.11209}, {"ts": 1770334140000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 53298.4, "quote_volume": 3938.31388, "trades": 31, "taker_buy_volume": 28945.7, "taker_buy_quote": 2139.16614}, {"ts": 1770334200000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 80034.9, "quote_volume": 5920.7289, "trades": 64, "taker_buy_volume": 21805.6, "taker_buy_quote": 1613.66165}, {"ts": 1770334260000, "open": 0.0739, "high": 0.0742, "low": 0.0738, "close": 0.0741, "volume": 145267.6, "quote_volume": 10746.25964, "trades": 61, "taker_buy_volume": 117130.2, "taker_buy_quote": 8666.90881}, {"ts": 1770334320000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 139911.9, "quote_volume": 10347.84197, "trades": 55, "taker_buy_volume": 46745.1, "taker_buy_quote": 3454.93756}, {"ts": 1770334380000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 60848.5, "quote_volume": 4486.3311, "trades": 83, "taker_buy_volume": 12046.6, "taker_buy_quote": 888.03061}, {"ts": 1770334440000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 213814.2, "quote_volume": 15734.87987, "trades": 79, "taker_buy_volume": 95463.8, "taker_buy_quote": 7026.13568}, {"ts": 1770334500000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 283426.5, "quote_volume": 20771.44125, "trades": 96, "taker_buy_volume": 37456.8, "taker_buy_quote": 2748.73324}, {"ts": 1770334560000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 555984.3, "quote_volume": 40689.36289, "trades": 182, "taker_buy_volume": 189344.8, "taker_buy_quote": 13856.56232}, {"ts": 1770334620000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 191327.8, "quote_volume": 13986.82069, "trades": 74, "taker_buy_volume": 122619.2, "taker_buy_quote": 8964.26476}, {"ts": 1770334680000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 151930.7, "quote_volume": 11125.97531, "trades": 87, "taker_buy_volume": 69405.2, "taker_buy_quote": 5084.71858}, {"ts": 1770334740000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 108406.3, "quote_volume": 7928.76088, "trades": 57, "taker_buy_volume": 43738.9, "taker_buy_quote": 3198.24074}, {"ts": 1770334800000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 83589.5, "quote_volume": 6102.18704, "trades": 56, "taker_buy_volume": 53734.8, "taker_buy_quote": 3922.66233}, {"ts": 1770334860000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 237948.5, "quote_volume": 17359.53497, "trades": 74, "taker_buy_volume": 27665.0, "taker_buy_quote": 2019.95452}, {"ts": 1770334920000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 147811.8, "quote_volume": 10783.98323, "trades": 47, "taker_buy_volume": 45141.4, "taker_buy_quote": 3293.74932}, {"ts": 1770334980000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 258129.6, "quote_volume": 18865.50622, "trades": 88, "taker_buy_volume": 98611.7, "taker_buy_quote": 7206.78721}, {"ts": 1770335040000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 126158.2, "quote_volume": 9209.56081, "trades": 27, "taker_buy_volume": 44235.0, "taker_buy_quote": 3229.16721}, {"ts": 1770335100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 30753.4, "quote_volume": 2244.9982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770335160000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 64940.1, "quote_volume": 4747.21239, "trades": 22, "taker_buy_volume": 37561.1, "taker_buy_quote": 2745.80749}, {"ts": 1770335220000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 123606.6, "quote_volume": 9037.85362, "trades": 52, "taker_buy_volume": 13829.5, "taker_buy_quote": 1012.3194}, {"ts": 1770335280000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 121330.7, "quote_volume": 8858.01932, "trades": 56, "taker_buy_volume": 39943.6, "taker_buy_quote": 2917.301}, {"ts": 1770335340000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 262265.0, "quote_volume": 19193.75272, "trades": 105, "taker_buy_volume": 115135.1, "taker_buy_quote": 8428.04467}, {"ts": 1770335400000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 74295.6, "quote_volume": 5422.33216, "trades": 37, "taker_buy_volume": 54682.8, "taker_buy_quote": 3991.8444}, {"ts": 1770335460000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 574229.8, "quote_volume": 41868.95942, "trades": 71, "taker_buy_volume": 378318.7, "taker_buy_quote": 27581.19914}, {"ts": 1770335520000, "open": 0.0729, "high": 0.0729, "low": 0.0724, "close": 0.0725, "volume": 409636.7, "quote_volume": 29752.89454, "trades": 132, "taker_buy_volume": 82205.4, "taker_buy_quote": 5961.40927}, {"ts": 1770335580000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 190502.6, "quote_volume": 13788.70496, "trades": 98, "taker_buy_volume": 83134.6, "taker_buy_quote": 6018.5391}, {"ts": 1770335640000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 76320.8, "quote_volume": 5524.84935, "trades": 48, "taker_buy_volume": 44249.5, "taker_buy_quote": 3203.6638}, {"ts": 1770335700000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 112804.4, "quote_volume": 8178.23504, "trades": 23, "taker_buy_volume": 60536.4, "taker_buy_quote": 4388.889}, {"ts": 1770335760000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 284488.3, "quote_volume": 20601.68389, "trades": 96, "taker_buy_volume": 91943.0, "taker_buy_quote": 6652.29507}, {"ts": 1770335820000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 63444.5, "quote_volume": 4594.46504, "trades": 54, "taker_buy_volume": 41180.6, "taker_buy_quote": 2981.70363}, {"ts": 1770335880000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 163746.5, "quote_volume": 11838.87936, "trades": 67, "taker_buy_volume": 32743.3, "taker_buy_quote": 2368.67085}, {"ts": 1770335940000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 120185.1, "quote_volume": 8692.65462, "trades": 65, "taker_buy_volume": 67669.6, "taker_buy_quote": 4895.50367}, {"ts": 1770336000000, "open": 0.0724, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 180242.2, "quote_volume": 13082.15267, "trades": 138, "taker_buy_volume": 76327.1, "taker_buy_quote": 5538.98538}, {"ts": 1770336060000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 300581.2, "quote_volume": 21825.1402, "trades": 124, "taker_buy_volume": 119687.6, "taker_buy_quote": 8686.26775}, {"ts": 1770336120000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 370669.0, "quote_volume": 26790.30255, "trades": 135, "taker_buy_volume": 102272.9, "taker_buy_quote": 7398.16206}, {"ts": 1770336180000, "open": 0.0722, "high": 0.0724, "low": 0.0716, "close": 0.0724, "volume": 1066670.3, "quote_volume": 76815.31847, "trades": 368, "taker_buy_volume": 287257.2, "taker_buy_quote": 20696.58975}, {"ts": 1770336240000, "open": 0.0724, "high": 0.0724, "low": 0.0721, "close": 0.0722, "volume": 660326.5, "quote_volume": 47736.73661, "trades": 273, "taker_buy_volume": 225986.9, "taker_buy_quote": 16329.4907}, {"ts": 1770336300000, "open": 0.0721, "high": 0.0722, "low": 0.0714, "close": 0.0715, "volume": 1085137.9, "quote_volume": 77794.69106, "trades": 414, "taker_buy_volume": 192752.1, "taker_buy_quote": 13836.24246}, {"ts": 1770336360000, "open": 0.0715, "high": 0.0717, "low": 0.0712, "close": 0.0717, "volume": 1080516.8, "quote_volume": 77152.47742, "trades": 390, "taker_buy_volume": 471673.5, "taker_buy_quote": 33685.94436}, {"ts": 1770336420000, "open": 0.0718, "high": 0.0719, "low": 0.0715, "close": 0.0718, "volume": 555094.8, "quote_volume": 39819.26388, "trades": 255, "taker_buy_volume": 268870.7, "taker_buy_quote": 19289.22993}, {"ts": 1770336480000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 466680.4, "quote_volume": 33368.66381, "trades": 235, "taker_buy_volume": 151583.3, "taker_buy_quote": 10839.94896}, {"ts": 1770336540000, "open": 0.0714, "high": 0.0716, "low": 0.0708, "close": 0.0714, "volume": 1943047.3, "quote_volume": 138670.14402, "trades": 512, "taker_buy_volume": 1050975.6, "taker_buy_quote": 75069.70808}, {"ts": 1770336600000, "open": 0.0714, "high": 0.0716, "low": 0.071, "close": 0.0712, "volume": 432009.9, "quote_volume": 30811.31415, "trades": 317, "taker_buy_volume": 276845.3, "taker_buy_quote": 19743.60153}, {"ts": 1770336660000, "open": 0.0712, "high": 0.0712, "low": 0.0706, "close": 0.0707, "volume": 1359859.9, "quote_volume": 96393.34289, "trades": 608, "taker_buy_volume": 526540.6, "taker_buy_quote": 37319.56304}, {"ts": 1770336720000, "open": 0.0708, "high": 0.0712, "low": 0.0705, "close": 0.0707, "volume": 653658.8, "quote_volume": 46303.27269, "trades": 352, "taker_buy_volume": 323978.9, "taker_buy_quote": 22960.51581}, {"ts": 1770336780000, "open": 0.0707, "high": 0.0708, "low": 0.0697, "close": 0.0701, "volume": 2512620.0, "quote_volume": 176090.43519, "trades": 1052, "taker_buy_volume": 821926.7, "taker_buy_quote": 57561.25201}, {"ts": 1770336840000, "open": 0.0701, "high": 0.0701, "low": 0.0679, "close": 0.0686, "volume": 8364139.0, "quote_volume": 576630.01581, "trades": 2455, "taker_buy_volume": 3568198.5, "taker_buy_quote": 245818.11732}, {"ts": 1770336900000, "open": 0.0687, "high": 0.0694, "low": 0.0683, "close": 0.0689, "volume": 3182902.5, "quote_volume": 219403.50595, "trades": 1293, "taker_buy_volume": 1491237.3, "taker_buy_quote": 102789.21665}, {"ts": 1770336960000, "open": 0.0689, "high": 0.0702, "low": 0.0681, "close": 0.0693, "volume": 2887240.9, "quote_volume": 198965.57395, "trades": 1031, "taker_buy_volume": 1518903.4, "taker_buy_quote": 104811.62221}, {"ts": 1770337020000, "open": 0.0694, "high": 0.0703, "low": 0.0694, "close": 0.0696, "volume": 1748077.7, "quote_volume": 122148.76496, "trades": 741, "taker_buy_volume": 777495.0, "taker_buy_quote": 54343.29942}, {"ts": 1770337080000, "open": 0.0697, "high": 0.0699, "low": 0.0686, "close": 0.0691, "volume": 1900754.2, "quote_volume": 131626.4391, "trades": 684, "taker_buy_volume": 453490.0, "taker_buy_quote": 31407.64659}, {"ts": 1770337140000, "open": 0.0692, "high": 0.0694, "low": 0.0674, "close": 0.0675, "volume": 4552906.0, "quote_volume": 311531.50884, "trades": 1275, "taker_buy_volume": 1806768.0, "taker_buy_quote": 123627.4798}, {"ts": 1770337200000, "open": 0.0675, "high": 0.0682, "low": 0.0657, "close": 0.0675, "volume": 8340750.2, "quote_volume": 560809.36425, "trades": 2072, "taker_buy_volume": 3658001.7, "taker_buy_quote": 246422.9834}, {"ts": 1770337260000, "open": 0.0675, "high": 0.0693, "low": 0.0675, "close": 0.069, "volume": 3331550.5, "quote_volume": 227829.36705, "trades": 1123, "taker_buy_volume": 1867551.3, "taker_buy_quote": 127587.1355}, {"ts": 1770337320000, "open": 0.0692, "high": 0.0692, "low": 0.0685, "close": 0.0691, "volume": 1460006.0, "quote_volume": 100532.44272, "trades": 776, "taker_buy_volume": 787576.1, "taker_buy_quote": 54220.46639}, {"ts": 1770337380000, "open": 0.0692, "high": 0.0696, "low": 0.0677, "close": 0.0691, "volume": 3813365.6, "quote_volume": 261819.52025, "trades": 868, "taker_buy_volume": 1235230.8, "taker_buy_quote": 85135.5732}, {"ts": 1770337440000, "open": 0.0691, "high": 0.0694, "low": 0.069, "close": 0.0693, "volume": 807690.5, "quote_volume": 55885.66313, "trades": 506, "taker_buy_volume": 532847.8, "taker_buy_quote": 36878.04072}, {"ts": 1770337500000, "open": 0.0693, "high": 0.0695, "low": 0.0689, "close": 0.0694, "volume": 1271015.9, "quote_volume": 87921.76102, "trades": 529, "taker_buy_volume": 459908.0, "taker_buy_quote": 31833.62299}, {"ts": 1770337560000, "open": 0.0695, "high": 0.07, "low": 0.0694, "close": 0.0695, "volume": 1763627.8, "quote_volume": 122801.63859, "trades": 710, "taker_buy_volume": 998728.7, "taker_buy_quote": 69534.30368}, {"ts": 1770337620000, "open": 0.0696, "high": 0.0701, "low": 0.0695, "close": 0.07, "volume": 1349992.9, "quote_volume": 94277.30069, "trades": 665, "taker_buy_volume": 887769.4, "taker_buy_quote": 62001.06569}, {"ts": 1770337680000, "open": 0.0699, "high": 0.0702, "low": 0.0695, "close": 0.0698, "volume": 851450.4, "quote_volume": 59491.2225, "trades": 363, "taker_buy_volume": 424420.3, "taker_buy_quote": 29693.31986}, {"ts": 1770337740000, "open": 0.0698, "high": 0.0701, "low": 0.0697, "close": 0.0698, "volume": 487330.1, "quote_volume": 34071.69903, "trades": 344, "taker_buy_volume": 317565.0, "taker_buy_quote": 22207.36544}, {"ts": 1770337800000, "open": 0.0697, "high": 0.0701, "low": 0.0696, "close": 0.07, "volume": 674726.2, "quote_volume": 47167.95175, "trades": 414, "taker_buy_volume": 329172.9, "taker_buy_quote": 23013.39}, {"ts": 1770337860000, "open": 0.07, "high": 0.0706, "low": 0.07, "close": 0.0702, "volume": 1229680.9, "quote_volume": 86610.0701, "trades": 382, "taker_buy_volume": 921513.6, "taker_buy_quote": 64919.8325}, {"ts": 1770337920000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 235734.4, "quote_volume": 16519.89035, "trades": 241, "taker_buy_volume": 100100.5, "taker_buy_quote": 7016.4608}, {"ts": 1770337980000, "open": 0.07, "high": 0.0707, "low": 0.07, "close": 0.0706, "volume": 799501.0, "quote_volume": 56231.04294, "trades": 413, "taker_buy_volume": 390162.7, "taker_buy_quote": 27457.60729}, {"ts": 1770338040000, "open": 0.0706, "high": 0.0713, "low": 0.0706, "close": 0.0712, "volume": 798492.4, "quote_volume": 56685.58256, "trades": 394, "taker_buy_volume": 607531.9, "taker_buy_quote": 43133.85273}, {"ts": 1770338100000, "open": 0.0712, "high": 0.0716, "low": 0.0711, "close": 0.0713, "volume": 854356.3, "quote_volume": 61008.55851, "trades": 538, "taker_buy_volume": 356855.0, "taker_buy_quote": 25493.97008}, {"ts": 1770338160000, "open": 0.0713, "high": 0.0715, "low": 0.0712, "close": 0.0715, "volume": 355462.9, "quote_volume": 25382.75893, "trades": 329, "taker_buy_volume": 175661.5, "taker_buy_quote": 12545.93364}, {"ts": 1770338220000, "open": 0.0714, "high": 0.0719, "low": 0.0714, "close": 0.0718, "volume": 1194086.3, "quote_volume": 85581.44336, "trades": 432, "taker_buy_volume": 561264.5, "taker_buy_quote": 40212.71273}, {"ts": 1770338280000, "open": 0.0717, "high": 0.0723, "low": 0.0717, "close": 0.0722, "volume": 885804.5, "quote_volume": 63721.6723, "trades": 407, "taker_buy_volume": 518528.0, "taker_buy_quote": 37326.02162}, {"ts": 1770338340000, "open": 0.0723, "high": 0.0731, "low": 0.0722, "close": 0.0725, "volume": 3350891.8, "quote_volume": 243478.42697, "trades": 678, "taker_buy_volume": 2557831.0, "taker_buy_quote": 185965.58831}, {"ts": 1770338400000, "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0721, "volume": 542529.0, "quote_volume": 39240.69128, "trades": 259, "taker_buy_volume": 181296.9, "taker_buy_quote": 13099.7506}, {"ts": 1770338460000, "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 156333.6, "quote_volume": 11239.36818, "trades": 123, "taker_buy_volume": 80607.7, "taker_buy_quote": 5795.86177}, {"ts": 1770338520000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 494707.6, "quote_volume": 35555.63859, "trades": 283, "taker_buy_volume": 251143.0, "taker_buy_quote": 18051.57461}, {"ts": 1770338580000, "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0719, "volume": 1224549.0, "quote_volume": 88013.27283, "trades": 234, "taker_buy_volume": 451331.3, "taker_buy_quote": 32434.95778}, {"ts": 1770338640000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 572757.4, "quote_volume": 41231.65494, "trades": 315, "taker_buy_volume": 382902.0, "taker_buy_quote": 27565.73788}, {"ts": 1770338700000, "open": 0.0722, "high": 0.0729, "low": 0.0722, "close": 0.0725, "volume": 1213664.9, "quote_volume": 88184.51342, "trades": 382, "taker_buy_volume": 843025.8, "taker_buy_quote": 61269.39501}, {"ts": 1770338760000, "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0722, "volume": 304850.8, "quote_volume": 22058.53778, "trades": 211, "taker_buy_volume": 173541.4, "taker_buy_quote": 12551.51375}, {"ts": 1770338820000, "open": 0.0722, "high": 0.0723, "low": 0.071, "close": 0.0718, "volume": 2604736.6, "quote_volume": 186774.37503, "trades": 508, "taker_buy_volume": 522685.2, "taker_buy_quote": 37547.56735}, {"ts": 1770338880000, "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 346944.3, "quote_volume": 24876.96117, "trades": 135, "taker_buy_volume": 95486.2, "taker_buy_quote": 6852.72302}, {"ts": 1770338940000, "open": 0.0716, "high": 0.0719, "low": 0.0715, "close": 0.0719, "volume": 402993.4, "quote_volume": 28877.07136, "trades": 186, "taker_buy_volume": 230318.7, "taker_buy_quote": 16507.32336}, {"ts": 1770339000000, "open": 0.072, "high": 0.0725, "low": 0.072, "close": 0.0724, "volume": 1341285.3, "quote_volume": 96994.78884, "trades": 350, "taker_buy_volume": 963953.6, "taker_buy_quote": 69745.20603}, {"ts": 1770339060000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 316320.1, "quote_volume": 22937.27232, "trades": 278, "taker_buy_volume": 171621.6, "taker_buy_quote": 12444.94554}, {"ts": 1770339120000, "open": 0.0725, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 273753.7, "quote_volume": 19814.07699, "trades": 195, "taker_buy_volume": 100930.6, "taker_buy_quote": 7307.13605}, {"ts": 1770339180000, "open": 0.0723, "high": 0.0729, "low": 0.0722, "close": 0.0729, "volume": 210305.0, "quote_volume": 15258.84568, "trades": 223, "taker_buy_volume": 126173.5, "taker_buy_quote": 9156.61015}, {"ts": 1770339240000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 234390.4, "quote_volume": 17028.08437, "trades": 197, "taker_buy_volume": 120290.9, "taker_buy_quote": 8738.02364}, {"ts": 1770339300000, "open": 0.0728, "high": 0.0729, "low": 0.0723, "close": 0.0724, "volume": 355628.1, "quote_volume": 25804.67561, "trades": 230, "taker_buy_volume": 170779.7, "taker_buy_quote": 12390.15094}, {"ts": 1770339360000, "open": 0.0723, "high": 0.0724, "low": 0.0721, "close": 0.0721, "volume": 167293.8, "quote_volume": 12087.53899, "trades": 149, "taker_buy_volume": 61874.8, "taker_buy_quote": 4471.98952}, {"ts": 1770339420000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 139147.9, "quote_volume": 10046.47854, "trades": 120, "taker_buy_volume": 57279.0, "taker_buy_quote": 4134.18461}, {"ts": 1770339480000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 231545.5, "quote_volume": 16734.60837, "trades": 149, "taker_buy_volume": 158387.1, "taker_buy_quote": 11450.15307}, {"ts": 1770339540000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 198570.1, "quote_volume": 14405.33448, "trades": 124, "taker_buy_volume": 68224.8, "taker_buy_quote": 4948.85181}, {"ts": 1770339600000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0726, "volume": 35652.3, "quote_volume": 2586.96944, "trades": 112, "taker_buy_volume": 18210.6, "taker_buy_quote": 1321.91257}, {"ts": 1770339660000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 166376.4, "quote_volume": 12093.35617, "trades": 160, "taker_buy_volume": 52324.6, "taker_buy_quote": 3802.31954}, {"ts": 1770339720000, "open": 0.0726, "high": 0.0728, "low": 0.0724, "close": 0.0724, "volume": 392144.2, "quote_volume": 28475.35701, "trades": 270, "taker_buy_volume": 110636.9, "taker_buy_quote": 8035.69078}, {"ts": 1770339780000, "open": 0.0725, "high": 0.0727, "low": 0.0723, "close": 0.0726, "volume": 82961.9, "quote_volume": 6011.72184, "trades": 179, "taker_buy_volume": 49309.8, "taker_buy_quote": 3573.50791}, {"ts": 1770339840000, "open": 0.0726, "high": 0.0731, "low": 0.0726, "close": 0.073, "volume": 513207.9, "quote_volume": 37411.69463, "trades": 361, "taker_buy_volume": 333163.8, "taker_buy_quote": 24288.45385}, {"ts": 1770339900000, "open": 0.073, "high": 0.0733, "low": 0.0727, "close": 0.0727, "volume": 963400.0, "quote_volume": 70347.10798, "trades": 257, "taker_buy_volume": 427313.3, "taker_buy_quote": 31227.90548}, {"ts": 1770339960000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 131287.5, "quote_volume": 9534.24129, "trades": 174, "taker_buy_volume": 65482.4, "taker_buy_quote": 4755.66018}, {"ts": 1770340020000, "open": 0.0726, "high": 0.0732, "low": 0.0726, "close": 0.0732, "volume": 155749.9, "quote_volume": 11339.85703, "trades": 175, "taker_buy_volume": 68639.3, "taker_buy_quote": 5004.86302}, {"ts": 1770340080000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 153964.6, "quote_volume": 11267.00629, "trades": 185, "taker_buy_volume": 98953.3, "taker_buy_quote": 7242.76866}, {"ts": 1770340140000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 159153.7, "quote_volume": 11655.86659, "trades": 198, "taker_buy_volume": 97515.1, "taker_buy_quote": 7141.67715}, {"ts": 1770340200000, "open": 0.0732, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 448099.7, "quote_volume": 32871.39913, "trades": 227, "taker_buy_volume": 332228.5, "taker_buy_quote": 24375.32129}, {"ts": 1770340260000, "open": 0.0733, "high": 0.0736, "low": 0.0731, "close": 0.0735, "volume": 436431.2, "quote_volume": 32029.95229, "trades": 119, "taker_buy_volume": 318524.0, "taker_buy_quote": 23390.24639}, {"ts": 1770340320000, "open": 0.0735, "high": 0.0736, "low": 0.0731, "close": 0.0731, "volume": 318178.7, "quote_volume": 23383.63212, "trades": 159, "taker_buy_volume": 228192.1, "taker_buy_quote": 16782.32232}, {"ts": 1770340380000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 122946.8, "quote_volume": 8987.74654, "trades": 110, "taker_buy_volume": 39810.1, "taker_buy_quote": 2911.24523}, {"ts": 1770340440000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 239780.1, "quote_volume": 17534.20743, "trades": 96, "taker_buy_volume": 167248.2, "taker_buy_quote": 12228.10292}, {"ts": 1770340500000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 75472.4, "quote_volume": 5524.84407, "trades": 80, "taker_buy_volume": 68310.4, "taker_buy_quote": 5000.58008}, {"ts": 1770340560000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 143997.3, "quote_volume": 10545.64291, "trades": 111, "taker_buy_volume": 76425.6, "taker_buy_quote": 5593.90658}, {"ts": 1770340620000, "open": 0.0733, "high": 0.0737, "low": 0.0733, "close": 0.0736, "volume": 244847.8, "quote_volume": 18026.65167, "trades": 148, "taker_buy_volume": 132638.6, "taker_buy_quote": 9768.48682}, {"ts": 1770340680000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 223446.4, "quote_volume": 16423.84299, "trades": 117, "taker_buy_volume": 90677.9, "taker_buy_quote": 6665.35824}, {"ts": 1770340740000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 212588.3, "quote_volume": 15581.25652, "trades": 100, "taker_buy_volume": 119789.1, "taker_buy_quote": 8780.37923}, {"ts": 1770340800000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 100342.7, "quote_volume": 7356.98349, "trades": 60, "taker_buy_volume": 20151.9, "taker_buy_quote": 1478.11035}, {"ts": 1770340860000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 94303.5, "quote_volume": 6903.38939, "trades": 75, "taker_buy_volume": 32449.4, "taker_buy_quote": 2375.81186}, {"ts": 1770340920000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 33890.3, "quote_volume": 2479.17352, "trades": 130, "taker_buy_volume": 22656.4, "taker_buy_quote": 1657.46114}, {"ts": 1770340980000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 35144.7, "quote_volume": 2569.99982, "trades": 89, "taker_buy_volume": 14340.2, "taker_buy_quote": 1049.04681}, {"ts": 1770341040000, "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.0734, "volume": 189952.0, "quote_volume": 13919.76886, "trades": 116, "taker_buy_volume": 136857.8, "taker_buy_quote": 10032.00798}, {"ts": 1770341100000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 93168.2, "quote_volume": 6832.16816, "trades": 129, "taker_buy_volume": 37024.3, "taker_buy_quote": 2715.41218}, {"ts": 1770341160000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 61759.1, "quote_volume": 4523.86102, "trades": 47, "taker_buy_volume": 51890.2, "taker_buy_quote": 3801.54628}, {"ts": 1770341220000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 168473.6, "quote_volume": 12364.59778, "trades": 69, "taker_buy_volume": 97643.9, "taker_buy_quote": 7166.07583}, {"ts": 1770341280000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 393092.1, "quote_volume": 28800.82295, "trades": 110, "taker_buy_volume": 137145.3, "taker_buy_quote": 10047.96352}, {"ts": 1770341340000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 25758.2, "quote_volume": 1884.3071, "trades": 26, "taker_buy_volume": 12884.9, "taker_buy_quote": 943.17468}, {"ts": 1770341400000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 60578.1, "quote_volume": 4431.16511, "trades": 101, "taker_buy_volume": 40045.3, "taker_buy_quote": 2930.09321}, {"ts": 1770341460000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 89012.0, "quote_volume": 6505.17302, "trades": 83, "taker_buy_volume": 21001.8, "taker_buy_quote": 1535.20962}, {"ts": 1770341520000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 227149.1, "quote_volume": 16566.07787, "trades": 83, "taker_buy_volume": 118380.9, "taker_buy_quote": 8637.6941}, {"ts": 1770341580000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 143133.5, "quote_volume": 10437.3842, "trades": 66, "taker_buy_volume": 37992.6, "taker_buy_quote": 2771.07095}, {"ts": 1770341640000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 171835.0, "quote_volume": 12557.02304, "trades": 143, "taker_buy_volume": 85832.3, "taker_buy_quote": 6274.00426}, {"ts": 1770341700000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 61659.0, "quote_volume": 4505.10891, "trades": 104, "taker_buy_volume": 35047.4, "taker_buy_quote": 2560.87099}, {"ts": 1770341760000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 247761.5, "quote_volume": 18184.95529, "trades": 273, "taker_buy_volume": 134915.3, "taker_buy_quote": 9902.77394}, {"ts": 1770341820000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 222940.9, "quote_volume": 16300.08804, "trades": 123, "taker_buy_volume": 77304.3, "taker_buy_quote": 5653.8387}, {"ts": 1770341880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 17446.2, "quote_volume": 1275.31722, "trades": 54, "taker_buy_volume": 13692.4, "taker_buy_quote": 1000.91444}, {"ts": 1770341940000, "open": 0.0731, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 23400.9, "quote_volume": 1712.30859, "trades": 43, "taker_buy_volume": 20768.5, "taker_buy_quote": 1519.89757}, {"ts": 1770342000000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 88817.1, "quote_volume": 6506.77568, "trades": 118, "taker_buy_volume": 29913.1, "taker_buy_quote": 2190.70424}, {"ts": 1770342060000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 5920.9, "quote_volume": 433.82563, "trades": 20, "taker_buy_volume": 2804.7, "taker_buy_quote": 205.58451}, {"ts": 1770342120000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 86570.4, "quote_volume": 6341.58155, "trades": 44, "taker_buy_volume": 51252.7, "taker_buy_quote": 3756.13332}, {"ts": 1770342180000, "open": 0.0732, "high": 0.0736, "low": 0.0732, "close": 0.0734, "volume": 464504.9, "quote_volume": 34130.04263, "trades": 168, "taker_buy_volume": 225294.0, "taker_buy_quote": 16555.30428}, {"ts": 1770342240000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 175502.0, "quote_volume": 12885.34638, "trades": 95, "taker_buy_volume": 82245.4, "taker_buy_quote": 6040.28056}, {"ts": 1770342300000, "open": 0.0735, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 182205.1, "quote_volume": 13379.30893, "trades": 121, "taker_buy_volume": 87525.8, "taker_buy_quote": 6428.06842}, {"ts": 1770342360000, "open": 0.0735, "high": 0.0737, "low": 0.0733, "close": 0.0737, "volume": 188707.0, "quote_volume": 13879.39148, "trades": 113, "taker_buy_volume": 86873.4, "taker_buy_quote": 6387.26682}, {"ts": 1770342420000, "open": 0.0736, "high": 0.074, "low": 0.0736, "close": 0.0739, "volume": 558891.2, "quote_volume": 41271.28646, "trades": 101, "taker_buy_volume": 448875.9, "taker_buy_quote": 33152.62356}, {"ts": 1770342480000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 236414.7, "quote_volume": 17486.4005, "trades": 254, "taker_buy_volume": 136039.4, "taker_buy_quote": 10065.42744}, {"ts": 1770342540000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 193180.9, "quote_volume": 14273.2338, "trades": 161, "taker_buy_volume": 103736.4, "taker_buy_quote": 7665.76932}, {"ts": 1770342600000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 46611.0, "quote_volume": 3444.4545, "trades": 48, "taker_buy_volume": 12347.7, "taker_buy_quote": 912.49503}, {"ts": 1770342660000, "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 78238.9, "quote_volume": 5784.1083, "trades": 113, "taker_buy_volume": 43022.1, "taker_buy_quote": 3180.69395}, {"ts": 1770342720000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 153549.2, "quote_volume": 11357.47801, "trades": 137, "taker_buy_volume": 91272.3, "taker_buy_quote": 6750.39}, {"ts": 1770342780000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 232283.6, "quote_volume": 17164.87085, "trades": 112, "taker_buy_volume": 170480.8, "taker_buy_quote": 12597.73092}, {"ts": 1770342840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 101432.9, "quote_volume": 7503.15338, "trades": 75, "taker_buy_volume": 33367.0, "taker_buy_quote": 2469.158}, {"ts": 1770342900000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 148731.4, "quote_volume": 11023.13871, "trades": 132, "taker_buy_volume": 83833.0, "taker_buy_quote": 6212.20075}, {"ts": 1770342960000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 194650.0, "quote_volume": 14435.76631, "trades": 230, "taker_buy_volume": 134389.6, "taker_buy_quote": 9968.3628}, {"ts": 1770343020000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 139403.3, "quote_volume": 10334.8586, "trades": 97, "taker_buy_volume": 49166.1, "taker_buy_quote": 3646.47769}, {"ts": 1770343080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 49239.8, "quote_volume": 3648.66918, "trades": 76, "taker_buy_volume": 33524.8, "taker_buy_quote": 2484.18768}, {"ts": 1770343140000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 85182.8, "quote_volume": 6318.94636, "trades": 63, "taker_buy_volume": 68655.1, "taker_buy_quote": 5093.79341}, {"ts": 1770343200000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 157576.0, "quote_volume": 11688.85844, "trades": 141, "taker_buy_volume": 82106.8, "taker_buy_quote": 6090.45321}, {"ts": 1770343260000, "open": 0.0743, "high": 0.0746, "low": 0.0742, "close": 0.0745, "volume": 1081551.4, "quote_volume": 80520.27766, "trades": 397, "taker_buy_volume": 872703.7, "taker_buy_quote": 64990.11025}, {"ts": 1770343320000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 336809.7, "quote_volume": 25070.26457, "trades": 187, "taker_buy_volume": 166814.0, "taker_buy_quote": 12418.78003}, {"ts": 1770343380000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.074, "volume": 142440.8, "quote_volume": 10561.29547, "trades": 100, "taker_buy_volume": 41780.6, "taker_buy_quote": 3097.35187}, {"ts": 1770343440000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 75619.9, "quote_volume": 5606.52601, "trades": 56, "taker_buy_volume": 33587.0, "taker_buy_quote": 2491.02647}, {"ts": 1770343500000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 102252.3, "quote_volume": 7593.58939, "trades": 72, "taker_buy_volume": 42803.9, "taker_buy_quote": 3177.75837}, {"ts": 1770343560000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 147655.6, "quote_volume": 10928.62192, "trades": 65, "taker_buy_volume": 81790.8, "taker_buy_quote": 6052.5192}, {"ts": 1770343620000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 14145.4, "quote_volume": 1045.65163, "trades": 23, "taker_buy_volume": 12563.1, "taker_buy_quote": 928.76161}, {"ts": 1770343680000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 72778.1, "quote_volume": 5381.11718, "trades": 81, "taker_buy_volume": 22514.4, "taker_buy_quote": 1664.36379}, {"ts": 1770343740000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 48447.4, "quote_volume": 3580.49812, "trades": 44, "taker_buy_volume": 14878.4, "taker_buy_quote": 1099.72736}, {"ts": 1770343800000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 58199.8, "quote_volume": 4294.10402, "trades": 72, "taker_buy_volume": 21921.6, "taker_buy_quote": 1617.81408}, {"ts": 1770343860000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 110403.1, "quote_volume": 8135.63068, "trades": 68, "taker_buy_volume": 61932.6, "taker_buy_quote": 4564.43262}, {"ts": 1770343920000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 83717.5, "quote_volume": 6157.43487, "trades": 69, "taker_buy_volume": 17870.3, "taker_buy_quote": 1314.97408}, {"ts": 1770343980000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 64878.6, "quote_volume": 4760.9497, "trades": 39, "taker_buy_volume": 53337.6, "taker_buy_quote": 3914.95797}, {"ts": 1770344040000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 183100.3, "quote_volume": 13405.85966, "trades": 63, "taker_buy_volume": 47642.3, "taker_buy_quote": 3488.66614}, {"ts": 1770344100000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 113765.7, "quote_volume": 8312.62166, "trades": 60, "taker_buy_volume": 42470.5, "taker_buy_quote": 3104.59475}, {"ts": 1770344160000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 88696.2, "quote_volume": 6487.47465, "trades": 52, "taker_buy_volume": 40626.1, "taker_buy_quote": 2972.07376}, {"ts": 1770344220000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 13945.1, "quote_volume": 1022.14891, "trades": 19, "taker_buy_volume": 4779.1, "taker_buy_quote": 350.30803}, {"ts": 1770344280000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 39987.0, "quote_volume": 2931.8626, "trades": 62, "taker_buy_volume": 16147.4, "taker_buy_quote": 1184.21077}, {"ts": 1770344340000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 38419.7, "quote_volume": 2812.91148, "trades": 34, "taker_buy_volume": 14107.2, "taker_buy_quote": 1032.88215}, {"ts": 1770344400000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 202757.4, "quote_volume": 14794.39866, "trades": 101, "taker_buy_volume": 37175.7, "taker_buy_quote": 2712.587}, {"ts": 1770344460000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 104394.5, "quote_volume": 7599.50939, "trades": 63, "taker_buy_volume": 52558.6, "taker_buy_quote": 3826.31496}, {"ts": 1770344520000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 191014.1, "quote_volume": 13904.83077, "trades": 41, "taker_buy_volume": 146263.0, "taker_buy_quote": 10648.0261}, {"ts": 1770344580000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 454729.5, "quote_volume": 33095.84777, "trades": 108, "taker_buy_volume": 212627.2, "taker_buy_quote": 15473.70524}, {"ts": 1770344640000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 149206.5, "quote_volume": 10834.55824, "trades": 77, "taker_buy_volume": 85088.4, "taker_buy_quote": 6178.52199}, {"ts": 1770344700000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 56949.5, "quote_volume": 4139.60991, "trades": 44, "taker_buy_volume": 41957.9, "taker_buy_quote": 3050.31725}, {"ts": 1770344760000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 67688.0, "quote_volume": 4926.68746, "trades": 24, "taker_buy_volume": 28321.0, "taker_buy_quote": 2061.7541}, {"ts": 1770344820000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 126632.1, "quote_volume": 9218.74356, "trades": 41, "taker_buy_volume": 62212.7, "taker_buy_quote": 4529.08456}, {"ts": 1770344880000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 81076.6, "quote_volume": 5901.61532, "trades": 30, "taker_buy_volume": 33366.4, "taker_buy_quote": 2429.07392}, {"ts": 1770344940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 45559.9, "quote_volume": 3316.76072, "trades": 59, "taker_buy_volume": 26363.6, "taker_buy_quote": 1919.27008}, {"ts": 1770345000000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 70003.5, "quote_volume": 5103.17333, "trades": 57, "taker_buy_volume": 38768.7, "taker_buy_quote": 2826.20834}, {"ts": 1770345060000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 254490.3, "quote_volume": 18551.42296, "trades": 154, "taker_buy_volume": 180991.0, "taker_buy_quote": 13194.04841}, {"ts": 1770345120000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 178035.6, "quote_volume": 12966.0305, "trades": 76, "taker_buy_volume": 96566.9, "taker_buy_quote": 7031.96623}, {"ts": 1770345180000, "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.0733, "volume": 622095.4, "quote_volume": 45567.28687, "trades": 200, "taker_buy_volume": 388605.8, "taker_buy_quote": 28469.4178}, {"ts": 1770345240000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 129311.1, "quote_volume": 9460.03894, "trades": 70, "taker_buy_volume": 16987.3, "taker_buy_quote": 1244.15771}, {"ts": 1770345300000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 33930.2, "quote_volume": 2476.9346, "trades": 48, "taker_buy_volume": 12932.3, "taker_buy_quote": 944.0879}, {"ts": 1770345360000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 168732.2, "quote_volume": 12321.87175, "trades": 62, "taker_buy_volume": 101986.6, "taker_buy_quote": 7449.43611}, {"ts": 1770345420000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 112937.7, "quote_volume": 8242.7772, "trades": 106, "taker_buy_volume": 27330.6, "taker_buy_quote": 1993.82918}, {"ts": 1770345480000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 104242.9, "quote_volume": 7593.29973, "trades": 94, "taker_buy_volume": 64468.6, "taker_buy_quote": 4697.38217}, {"ts": 1770345540000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 25038.3, "quote_volume": 1829.81138, "trades": 89, "taker_buy_volume": 8967.2, "taker_buy_quote": 655.42813}, {"ts": 1770345600000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 24076.7, "quote_volume": 1760.18677, "trades": 66, "taker_buy_volume": 18208.1, "taker_buy_quote": 1331.19211}, {"ts": 1770345660000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 117365.7, "quote_volume": 8569.57494, "trades": 101, "taker_buy_volume": 21369.8, "taker_buy_quote": 1561.73228}, {"ts": 1770345720000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 40666.1, "quote_volume": 2971.10274, "trades": 52, "taker_buy_volume": 23574.3, "taker_buy_quote": 1723.28133}, {"ts": 1770345780000, "open": 0.0731, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 148718.7, "quote_volume": 10878.23025, "trades": 87, "taker_buy_volume": 109376.6, "taker_buy_quote": 8001.22568}, {"ts": 1770345840000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 332224.4, "quote_volume": 24313.83387, "trades": 137, "taker_buy_volume": 88784.6, "taker_buy_quote": 6499.66064}, {"ts": 1770345900000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 142300.8, "quote_volume": 10401.18343, "trades": 73, "taker_buy_volume": 127261.0, "taker_buy_quote": 9302.67514}, {"ts": 1770345960000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 24564.8, "quote_volume": 1791.64582, "trades": 45, "taker_buy_volume": 10870.0, "taker_buy_quote": 793.02}, {"ts": 1770346020000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 139075.1, "quote_volume": 10119.43817, "trades": 74, "taker_buy_volume": 30634.2, "taker_buy_quote": 2230.82451}, {"ts": 1770346080000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 38250.9, "quote_volume": 2779.76668, "trades": 35, "taker_buy_volume": 22418.9, "taker_buy_quote": 1629.85403}, {"ts": 1770346140000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 89310.4, "quote_volume": 6508.35842, "trades": 35, "taker_buy_volume": 71151.7, "taker_buy_quote": 5185.01661}, {"ts": 1770346200000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 31350.7, "quote_volume": 2289.21236, "trades": 46, "taker_buy_volume": 13379.8, "taker_buy_quote": 977.18008}, {"ts": 1770346260000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 82279.6, "quote_volume": 6010.38731, "trades": 65, "taker_buy_volume": 18541.5, "taker_buy_quote": 1353.66027}, {"ts": 1770346320000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 206638.1, "quote_volume": 15013.96109, "trades": 112, "taker_buy_volume": 119599.2, "taker_buy_quote": 8686.32596}, {"ts": 1770346380000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 30873.6, "quote_volume": 2243.48481, "trades": 32, "taker_buy_volume": 13537.5, "taker_buy_quote": 984.19}, {"ts": 1770346440000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 108882.5, "quote_volume": 7910.64599, "trades": 75, "taker_buy_volume": 38590.2, "taker_buy_quote": 2802.9028}, {"ts": 1770346500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 50890.9, "quote_volume": 3699.76843, "trades": 29, "taker_buy_volume": 618.7, "taker_buy_quote": 44.97949}, {"ts": 1770346560000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 31953.9, "quote_volume": 2319.62642, "trades": 32, "taker_buy_volume": 19400.0, "taker_buy_quote": 1408.62}, {"ts": 1770346620000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 99221.1, "quote_volume": 7202.47712, "trades": 49, "taker_buy_volume": 34818.8, "taker_buy_quote": 2528.19905}, {"ts": 1770346680000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 101417.8, "quote_volume": 7370.66038, "trades": 52, "taker_buy_volume": 10445.0, "taker_buy_quote": 759.3515}, {"ts": 1770346740000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 49783.0, "quote_volume": 3619.15686, "trades": 19, "taker_buy_volume": 48300.1, "taker_buy_quote": 3511.41727}, {"ts": 1770346800000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 113112.3, "quote_volume": 8223.57607, "trades": 28, "taker_buy_volume": 58899.0, "taker_buy_quote": 4282.26916}, {"ts": 1770346860000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 113138.4, "quote_volume": 8234.69439, "trades": 52, "taker_buy_volume": 28199.0, "taker_buy_quote": 2052.8431}, {"ts": 1770346920000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 167639.2, "quote_volume": 12224.9461, "trades": 44, "taker_buy_volume": 165625.6, "taker_buy_quote": 12078.22264}, {"ts": 1770346980000, "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.0734, "volume": 544430.0, "quote_volume": 39864.1373, "trades": 141, "taker_buy_volume": 388935.5, "taker_buy_quote": 28483.51408}, {"ts": 1770347040000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 371953.8, "quote_volume": 27290.50527, "trades": 118, "taker_buy_volume": 177541.2, "taker_buy_quote": 13036.38221}, {"ts": 1770347100000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 214379.0, "quote_volume": 15680.92559, "trades": 90, "taker_buy_volume": 106394.9, "taker_buy_quote": 7785.38955}, {"ts": 1770347160000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 50320.5, "quote_volume": 3675.02627, "trades": 50, "taker_buy_volume": 13648.2, "taker_buy_quote": 997.24952}, {"ts": 1770347220000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 44125.0, "quote_volume": 3216.68103, "trades": 34, "taker_buy_volume": 34972.0, "taker_buy_quote": 2549.53859}, {"ts": 1770347280000, "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.073, "volume": 31862.3, "quote_volume": 2322.03835, "trades": 67, "taker_buy_volume": 17489.6, "taker_buy_quote": 1275.23651}, {"ts": 1770347340000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 76538.0, "quote_volume": 5590.47723, "trades": 68, "taker_buy_volume": 36450.0, "taker_buy_quote": 2664.04268}, {"ts": 1770347400000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 120099.8, "quote_volume": 8720.5273, "trades": 77, "taker_buy_volume": 33555.2, "taker_buy_quote": 2436.23964}, {"ts": 1770347460000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 141271.4, "quote_volume": 10258.43952, "trades": 85, "taker_buy_volume": 63938.6, "taker_buy_quote": 4646.45156}, {"ts": 1770347520000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 83743.6, "quote_volume": 6077.96442, "trades": 30, "taker_buy_volume": 13515.3, "taker_buy_quote": 981.34241}, {"ts": 1770347580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 65564.9, "quote_volume": 4760.01174, "trades": 27, "taker_buy_volume": 45595.3, "taker_buy_quote": 3310.21878}, {"ts": 1770347640000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 839.5, "quote_volume": 60.9477, "trades": 4, "taker_buy_volume": 220.8, "taker_buy_quote": 16.03008}, {"ts": 1770347700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 30782.7, "quote_volume": 2237.90229, "trades": 26, "taker_buy_volume": 27171.7, "taker_buy_quote": 1975.38259}, {"ts": 1770347760000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 11785.2, "quote_volume": 857.48189, "trades": 18, "taker_buy_volume": 6978.5, "taker_buy_quote": 508.0348}, {"ts": 1770347820000, "open": 0.0728, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 151986.9, "quote_volume": 11057.72473, "trades": 105, "taker_buy_volume": 60502.4, "taker_buy_quote": 4404.464}, {"ts": 1770347880000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 14608.4, "quote_volume": 1062.19951, "trades": 39, "taker_buy_volume": 4096.1, "taker_buy_quote": 298.10779}, {"ts": 1770347940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 27877.7, "quote_volume": 2023.92102, "trades": 23, "taker_buy_volume": 18812.7, "taker_buy_quote": 1365.80202}, {"ts": 1770348000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 32331.7, "quote_volume": 2350.51459, "trades": 46, "taker_buy_volume": 21421.1, "taker_buy_quote": 1557.31397}, {"ts": 1770348060000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 151539.2, "quote_volume": 11034.67493, "trades": 84, "taker_buy_volume": 36470.8, "taker_buy_quote": 2655.78402}, {"ts": 1770348120000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 147062.6, "quote_volume": 10690.35406, "trades": 60, "taker_buy_volume": 50718.1, "taker_buy_quote": 3687.47593}, {"ts": 1770348180000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0725, "volume": 125010.7, "quote_volume": 9072.16042, "trades": 83, "taker_buy_volume": 60899.8, "taker_buy_quote": 4421.58432}, {"ts": 1770348240000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 46695.1, "quote_volume": 3384.84027, "trades": 34, "taker_buy_volume": 30652.0, "taker_buy_quote": 2222.27}, {"ts": 1770348300000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 72625.3, "quote_volume": 5262.85904, "trades": 54, "taker_buy_volume": 44103.0, "taker_buy_quote": 3197.0457}, {"ts": 1770348360000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2413.4, "quote_volume": 174.9305, "trades": 8, "taker_buy_volume": 124.1, "taker_buy_quote": 8.99725}, {"ts": 1770348420000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 117453.7, "quote_volume": 8522.4755, "trades": 39, "taker_buy_volume": 56708.1, "taker_buy_quote": 4116.53628}, {"ts": 1770348480000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 78982.3, "quote_volume": 5743.29026, "trades": 60, "taker_buy_volume": 17460.6, "taker_buy_quote": 1270.68057}, {"ts": 1770348540000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 152198.6, "quote_volume": 11092.28465, "trades": 74, "taker_buy_volume": 54288.8, "taker_buy_quote": 3957.61682}, {"ts": 1770348600000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0732, "volume": 62663.9, "quote_volume": 4574.21691, "trades": 79, "taker_buy_volume": 53630.1, "taker_buy_quote": 3914.71198}, {"ts": 1770348660000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 47372.2, "quote_volume": 3460.66041, "trades": 40, "taker_buy_volume": 20112.7, "taker_buy_quote": 1470.23837}, {"ts": 1770348720000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 11490.7, "quote_volume": 839.9688, "trades": 24, "taker_buy_volume": 7176.8, "taker_buy_quote": 524.63092}, {"ts": 1770348780000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 85929.8, "quote_volume": 6272.86052, "trades": 56, "taker_buy_volume": 38649.3, "taker_buy_quote": 2817.75783}, {"ts": 1770348840000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5969.3, "quote_volume": 435.17566, "trades": 17, "taker_buy_volume": 1721.2, "taker_buy_quote": 125.48917}, {"ts": 1770348900000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 43882.1, "quote_volume": 3201.23051, "trades": 22, "taker_buy_volume": 43094.4, "taker_buy_quote": 3143.80718}, {"ts": 1770348960000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 48776.9, "quote_volume": 3563.81451, "trades": 13, "taker_buy_volume": 482.2, "taker_buy_quote": 35.24882}, {"ts": 1770349020000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 105941.1, "quote_volume": 7739.64515, "trades": 37, "taker_buy_volume": 72820.9, "taker_buy_quote": 5321.76592}, {"ts": 1770349080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9711.5, "quote_volume": 707.96835, "trades": 15, "taker_buy_volume": 1493.3, "taker_buy_quote": 108.86157}, {"ts": 1770349140000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 23896.5, "quote_volume": 1742.32882, "trades": 18, "taker_buy_volume": 3932.9, "taker_buy_quote": 286.98238}, {"ts": 1770349200000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 91974.6, "quote_volume": 6694.67306, "trades": 30, "taker_buy_volume": 47134.1, "taker_buy_quote": 3431.64329}, {"ts": 1770349260000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 49261.6, "quote_volume": 3590.75192, "trades": 39, "taker_buy_volume": 7397.8, "taker_buy_quote": 539.19494}, {"ts": 1770349320000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2654.9, "quote_volume": 193.45982, "trades": 12, "taker_buy_volume": 1831.0, "taker_buy_quote": 133.4799}, {"ts": 1770349380000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3967.9, "quote_volume": 288.78767, "trades": 20, "taker_buy_volume": 1358.8, "taker_buy_quote": 98.92064}, {"ts": 1770349440000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 7719.5, "quote_volume": 561.49638, "trades": 10, "taker_buy_volume": 2887.3, "taker_buy_quote": 210.19544}, {"ts": 1770349500000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 20826.6, "quote_volume": 1516.09051, "trades": 28, "taker_buy_volume": 16213.6, "taker_buy_quote": 1180.35691}, {"ts": 1770349560000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 44687.1, "quote_volume": 3246.48297, "trades": 55, "taker_buy_volume": 22519.1, "taker_buy_quote": 1636.48649}, {"ts": 1770349620000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 98328.0, "quote_volume": 7129.06256, "trades": 58, "taker_buy_volume": 52916.5, "taker_buy_quote": 3838.63718}, {"ts": 1770349680000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 58825.5, "quote_volume": 4264.6679, "trades": 39, "taker_buy_volume": 29404.5, "taker_buy_quote": 2131.93693}, {"ts": 1770349740000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 27770.8, "quote_volume": 2016.99405, "trades": 62, "taker_buy_volume": 23231.8, "taker_buy_quote": 1687.35057}, {"ts": 1770349800000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 51334.1, "quote_volume": 3735.03311, "trades": 113, "taker_buy_volume": 18210.2, "taker_buy_quote": 1324.94247}, {"ts": 1770349860000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 59571.0, "quote_volume": 4326.75203, "trades": 20, "taker_buy_volume": 16400.7, "taker_buy_quote": 1192.32353}, {"ts": 1770349920000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 267843.3, "quote_volume": 19406.97571, "trades": 67, "taker_buy_volume": 228738.4, "taker_buy_quote": 16572.10902}, {"ts": 1770349980000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 15210.3, "quote_volume": 1105.35105, "trades": 22, "taker_buy_volume": 14354.2, "taker_buy_quote": 1043.19083}, {"ts": 1770350040000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 46060.2, "quote_volume": 3348.51069, "trades": 12, "taker_buy_volume": 1922.9, "taker_buy_quote": 139.79483}, {"ts": 1770350100000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 10962.1, "quote_volume": 796.99116, "trades": 12, "taker_buy_volume": 1507.3, "taker_buy_quote": 109.6272}, {"ts": 1770350160000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 5953.0, "quote_volume": 433.11042, "trades": 15, "taker_buy_volume": 3189.2, "taker_buy_quote": 232.08481}, {"ts": 1770350220000, "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.073, "volume": 31147.6, "quote_volume": 2270.55809, "trades": 25, "taker_buy_volume": 29479.5, "taker_buy_quote": 2149.18987}, {"ts": 1770350280000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 52509.7, "quote_volume": 3826.94256, "trades": 16, "taker_buy_volume": 1800.0, "taker_buy_quote": 131.13}, {"ts": 1770350340000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 3013.8, "quote_volume": 219.40464, "trades": 7, "taker_buy_volume": 2239.6, "taker_buy_quote": 163.04288}, {"ts": 1770350400000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 28772.4, "quote_volume": 2094.76808, "trades": 25, "taker_buy_volume": 24837.9, "taker_buy_quote": 1808.33648}, {"ts": 1770350460000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 122841.0, "quote_volume": 8935.09309, "trades": 43, "taker_buy_volume": 73228.6, "taker_buy_quote": 5323.88258}, {"ts": 1770350520000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 15545.8, "quote_volume": 1129.19781, "trades": 19, "taker_buy_volume": 3312.6, "taker_buy_quote": 240.82602}, {"ts": 1770350580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 14079.9, "quote_volume": 1023.60873, "trades": 8, "taker_buy_volume": 73.5, "taker_buy_quote": 5.34345}, {"ts": 1770350640000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 7689.2, "quote_volume": 558.92708, "trades": 12, "taker_buy_volume": 1047.0, "taker_buy_quote": 76.1169}, {"ts": 1770350700000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2479.4, "quote_volume": 180.18367, "trades": 7, "taker_buy_volume": 1718.7, "taker_buy_quote": 124.94949}, {"ts": 1770350760000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 137202.0, "quote_volume": 9994.37739, "trades": 40, "taker_buy_volume": 48772.3, "taker_buy_quote": 3551.34383}, {"ts": 1770350820000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 99585.5, "quote_volume": 7242.54755, "trades": 39, "taker_buy_volume": 69435.4, "taker_buy_quote": 5050.42676}, {"ts": 1770350880000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 352603.2, "quote_volume": 25633.18389, "trades": 72, "taker_buy_volume": 279710.4, "taker_buy_quote": 20334.94608}, {"ts": 1770350940000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 42717.1, "quote_volume": 3104.93126, "trades": 20, "taker_buy_volume": 11459.8, "taker_buy_quote": 833.12746}, {"ts": 1770351000000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 92637.5, "quote_volume": 6738.50412, "trades": 44, "taker_buy_volume": 8478.6, "taker_buy_quote": 616.64627}, {"ts": 1770351060000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 38022.4, "quote_volume": 2764.34759, "trades": 25, "taker_buy_volume": 3866.6, "taker_buy_quote": 281.26485}, {"ts": 1770351120000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 20848.6, "quote_volume": 1517.69882, "trades": 33, "taker_buy_volume": 18350.9, "taker_buy_quote": 1335.94552}, {"ts": 1770351180000, "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 122691.6, "quote_volume": 8955.87971, "trades": 55, "taker_buy_volume": 64122.9, "taker_buy_quote": 4677.75579}, {"ts": 1770351240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 70534.5, "quote_volume": 5149.0185, "trades": 48, "taker_buy_volume": 60248.4, "taker_buy_quote": 4398.1332}, {"ts": 1770351300000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 52705.3, "quote_volume": 3846.99374, "trades": 41, "taker_buy_volume": 43474.1, "taker_buy_quote": 3173.61614}, {"ts": 1770351360000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 13253.6, "quote_volume": 969.84894, "trades": 30, "taker_buy_volume": 10559.4, "taker_buy_quote": 772.80119}, {"ts": 1770351420000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 60969.5, "quote_volume": 4457.57933, "trades": 26, "taker_buy_volume": 47360.4, "taker_buy_quote": 3462.83669}, {"ts": 1770351480000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 49708.9, "quote_volume": 3643.36642, "trades": 42, "taker_buy_volume": 19911.3, "taker_buy_quote": 1459.28085}, {"ts": 1770351540000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 18685.8, "quote_volume": 1369.78195, "trades": 10, "taker_buy_volume": 8030.5, "taker_buy_quote": 588.74846}, {"ts": 1770351600000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 23955.7, "quote_volume": 1755.09474, "trades": 10, "taker_buy_volume": 366.4, "taker_buy_quote": 26.88436}, {"ts": 1770351660000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 181902.1, "quote_volume": 13305.89677, "trades": 94, "taker_buy_volume": 58681.3, "taker_buy_quote": 4296.16286}, {"ts": 1770351720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 12120.8, "quote_volume": 888.45464, "trades": 16, "taker_buy_volume": 145.8, "taker_buy_quote": 10.68714}, {"ts": 1770351780000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 35453.5, "quote_volume": 2598.66534, "trades": 13, "taker_buy_volume": 33404.4, "taker_buy_quote": 2448.54934}, {"ts": 1770351840000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 86425.9, "quote_volume": 6343.92074, "trades": 40, "taker_buy_volume": 85595.6, "taker_buy_quote": 6282.99862}, {"ts": 1770351900000, "open": 0.0736, "high": 0.0737, "low": 0.0734, "close": 0.0734, "volume": 151131.5, "quote_volume": 11109.07387, "trades": 43, "taker_buy_volume": 20322.1, "taker_buy_quote": 1496.06294}, {"ts": 1770351960000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 233894.8, "quote_volume": 17203.38106, "trades": 70, "taker_buy_volume": 110709.4, "taker_buy_quote": 8137.67636}, {"ts": 1770352020000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 82052.8, "quote_volume": 6046.08912, "trades": 38, "taker_buy_volume": 59053.3, "taker_buy_quote": 4352.22821}, {"ts": 1770352080000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 23195.6, "quote_volume": 1707.09972, "trades": 14, "taker_buy_volume": 135.6, "taker_buy_quote": 9.99372}, {"ts": 1770352140000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 158564.6, "quote_volume": 11662.31585, "trades": 40, "taker_buy_volume": 137049.7, "taker_buy_quote": 10082.17705}, {"ts": 1770352200000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 16015.6, "quote_volume": 1175.54504, "trades": 8, "taker_buy_volume": 2724.7, "taker_buy_quote": 199.99298}, {"ts": 1770352260000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 32324.7, "quote_volume": 2372.02639, "trades": 30, "taker_buy_volume": 27637.9, "taker_buy_quote": 2028.55865}, {"ts": 1770352320000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 3431.6, "quote_volume": 251.7923, "trades": 3, "taker_buy_volume": 2560.2, "taker_buy_quote": 187.91868}, {"ts": 1770352380000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 21693.2, "quote_volume": 1594.77159, "trades": 39, "taker_buy_volume": 19175.1, "taker_buy_quote": 1409.80212}, {"ts": 1770352440000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2197.2, "quote_volume": 161.41543, "trades": 9, "taker_buy_volume": 1263.9, "taker_buy_quote": 92.89665}, {"ts": 1770352500000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 48999.5, "quote_volume": 3588.75252, "trades": 67, "taker_buy_volume": 7172.1, "taker_buy_quote": 525.19525}, {"ts": 1770352560000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 68742.2, "quote_volume": 5038.66688, "trades": 40, "taker_buy_volume": 27993.0, "taker_buy_quote": 2051.813}, {"ts": 1770352620000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 41617.4, "quote_volume": 3050.477, "trades": 26, "taker_buy_volume": 8535.1, "taker_buy_quote": 625.62283}, {"ts": 1770352680000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 38150.3, "quote_volume": 2796.41699, "trades": 13, "taker_buy_volume": 2245.9, "taker_buy_quote": 164.62447}, {"ts": 1770352740000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 32849.2, "quote_volume": 2404.27573, "trades": 21, "taker_buy_volume": 5292.6, "taker_buy_quote": 387.41832}, {"ts": 1770352800000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 120126.7, "quote_volume": 8802.37751, "trades": 36, "taker_buy_volume": 118190.1, "taker_buy_quote": 8660.61108}, {"ts": 1770352860000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 57078.0, "quote_volume": 4178.03161, "trades": 12, "taker_buy_volume": 73.0, "taker_buy_quote": 5.3436}, {"ts": 1770352920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 13453.1, "quote_volume": 984.76692, "trades": 18, "taker_buy_volume": 11993.8, "taker_buy_quote": 877.94616}, {"ts": 1770352980000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 687.8, "quote_volume": 50.35379, "trades": 2, "taker_buy_volume": 68.3, "taker_buy_quote": 5.00639}, {"ts": 1770353040000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 7727.3, "quote_volume": 566.40109, "trades": 14, "taker_buy_volume": 2017.7, "taker_buy_quote": 147.90423}, {"ts": 1770353100000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 38108.9, "quote_volume": 2797.11808, "trades": 21, "taker_buy_volume": 31570.0, "taker_buy_quote": 2317.2516}, {"ts": 1770353160000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 109836.9, "quote_volume": 8073.00487, "trades": 26, "taker_buy_volume": 103043.3, "taker_buy_quote": 7573.67527}, {"ts": 1770353220000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 71255.7, "quote_volume": 5244.41952, "trades": 45, "taker_buy_volume": 26904.6, "taker_buy_quote": 1980.17856}, {"ts": 1770353280000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 28748.6, "quote_volume": 2113.21668, "trades": 19, "taker_buy_volume": 7964.8, "taker_buy_quote": 585.4128}, {"ts": 1770353340000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 59584.0, "quote_volume": 4385.17404, "trades": 29, "taker_buy_volume": 17840.6, "taker_buy_quote": 1313.06816}, {"ts": 1770353400000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 60110.8, "quote_volume": 4424.63884, "trades": 31, "taker_buy_volume": 42765.4, "taker_buy_quote": 3148.09233}, {"ts": 1770353460000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 86697.3, "quote_volume": 6387.67416, "trades": 38, "taker_buy_volume": 60481.3, "taker_buy_quote": 4455.68164}, {"ts": 1770353520000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 23423.8, "quote_volume": 1724.26305, "trades": 22, "taker_buy_volume": 11890.1, "taker_buy_quote": 875.38273}, {"ts": 1770353580000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 8882.9, "quote_volume": 653.69444, "trades": 7, "taker_buy_volume": 7867.5, "taker_buy_quote": 579.048}, {"ts": 1770353640000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 2208.6, "quote_volume": 162.48062, "trades": 9, "taker_buy_volume": 1485.2, "taker_buy_quote": 109.31072}, {"ts": 1770353700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 33654.8, "quote_volume": 2476.99328, "trades": 23, "taker_buy_volume": 29764.8, "taker_buy_quote": 2190.68928}, {"ts": 1770353760000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 23112.3, "quote_volume": 1700.93505, "trades": 16, "taker_buy_volume": 3199.8, "taker_buy_quote": 235.50528}, {"ts": 1770353820000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 9903.7, "quote_volume": 728.83172, "trades": 27, "taker_buy_volume": 4216.9, "taker_buy_quote": 310.36384}, {"ts": 1770353880000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 656.0, "quote_volume": 48.216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353940000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1137.7, "quote_volume": 83.65551, "trades": 5, "taker_buy_volume": 345.6, "taker_buy_quote": 25.43616}, {"ts": 1770354000000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 45515.6, "quote_volume": 3345.12306, "trades": 39, "taker_buy_volume": 11165.4, "taker_buy_quote": 820.68502}, {"ts": 1770354060000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 6394.2, "quote_volume": 470.13653, "trades": 18, "taker_buy_volume": 4596.1, "taker_buy_quote": 337.97599}, {"ts": 1770354120000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 27980.1, "quote_volume": 2064.3099, "trades": 34, "taker_buy_volume": 26392.0, "taker_buy_quote": 1947.36668}, {"ts": 1770354180000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 13951.3, "quote_volume": 1029.47466, "trades": 18, "taker_buy_volume": 7983.3, "taker_buy_quote": 589.16754}, {"ts": 1770354240000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 62532.4, "quote_volume": 4621.02096, "trades": 49, "taker_buy_volume": 38409.7, "taker_buy_quote": 2838.47683}, {"ts": 1770354300000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 264292.6, "quote_volume": 19560.16989, "trades": 84, "taker_buy_volume": 188322.4, "taker_buy_quote": 13937.26509}, {"ts": 1770354360000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 115385.9, "quote_volume": 8564.29462, "trades": 83, "taker_buy_volume": 64138.3, "taker_buy_quote": 4762.3927}, {"ts": 1770354420000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 174914.4, "quote_volume": 12981.79008, "trades": 87, "taker_buy_volume": 26795.8, "taker_buy_quote": 1990.92794}, {"ts": 1770354480000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 384307.4, "quote_volume": 28458.13202, "trades": 99, "taker_buy_volume": 263662.2, "taker_buy_quote": 19529.7843}, {"ts": 1770354540000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 88424.3, "quote_volume": 6550.75761, "trades": 23, "taker_buy_volume": 73161.8, "taker_buy_quote": 5421.28938}, {"ts": 1770354600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4873.7, "quote_volume": 361.14117, "trades": 5, "taker_buy_volume": 4873.7, "taker_buy_quote": 361.14117}, {"ts": 1770354660000, "open": 0.074, "high": 0.0744, "low": 0.074, "close": 0.0743, "volume": 140610.6, "quote_volume": 10438.82693, "trades": 60, "taker_buy_volume": 60541.3, "taker_buy_quote": 4491.3803}, {"ts": 1770354720000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 490471.1, "quote_volume": 36484.90166, "trades": 223, "taker_buy_volume": 133576.7, "taker_buy_quote": 9937.93419}, {"ts": 1770354780000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 115930.8, "quote_volume": 8625.25824, "trades": 26, "taker_buy_volume": 53784.8, "taker_buy_quote": 4001.59584}, {"ts": 1770354840000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 32472.4, "quote_volume": 2419.1038, "trades": 22, "taker_buy_volume": 29799.4, "taker_buy_quote": 2220.0553}, {"ts": 1770354900000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 233658.7, "quote_volume": 17412.94115, "trades": 67, "taker_buy_volume": 184566.6, "taker_buy_quote": 13760.3774}, {"ts": 1770354960000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 51953.6, "quote_volume": 3858.97708, "trades": 44, "taker_buy_volume": 24493.0, "taker_buy_quote": 1820.83507}, {"ts": 1770355020000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 28901.5, "quote_volume": 2144.74669, "trades": 17, "taker_buy_volume": 11875.0, "taker_buy_quote": 881.46082}, {"ts": 1770355080000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 71268.5, "quote_volume": 5289.64592, "trades": 36, "taker_buy_volume": 9879.5, "taker_buy_quote": 733.35055}, {"ts": 1770355140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 26078.8, "quote_volume": 1940.26272, "trades": 47, "taker_buy_volume": 19591.4, "taker_buy_quote": 1457.60016}, {"ts": 1770355200000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 52059.2, "quote_volume": 3873.11991, "trades": 32, "taker_buy_volume": 26118.3, "taker_buy_quote": 1943.20152}, {"ts": 1770355260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 15547.9, "quote_volume": 1156.76376, "trades": 14, "taker_buy_volume": 1115.1, "taker_buy_quote": 82.96344}, {"ts": 1770355320000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2294.6, "quote_volume": 170.63798, "trades": 8, "taker_buy_volume": 376.9, "taker_buy_quote": 28.04136}, {"ts": 1770355380000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 48599.2, "quote_volume": 3610.87908, "trades": 32, "taker_buy_volume": 2907.2, "taker_buy_quote": 216.02512}, {"ts": 1770355440000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 9121.9, "quote_volume": 677.66837, "trades": 33, "taker_buy_volume": 7443.2, "taker_buy_quote": 553.02976}, {"ts": 1770355500000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 11483.7, "quote_volume": 852.10803, "trades": 16, "taker_buy_volume": 6733.6, "taker_buy_quote": 499.65061}, {"ts": 1770355560000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1720.3, "quote_volume": 127.57613, "trades": 4, "taker_buy_volume": 1019.0, "taker_buy_quote": 75.6098}, {"ts": 1770355620000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 11255.2, "quote_volume": 835.07435, "trades": 27, "taker_buy_volume": 10424.3, "taker_buy_quote": 773.48306}, {"ts": 1770355680000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 51442.3, "quote_volume": 3827.05302, "trades": 31, "taker_buy_volume": 38240.2, "taker_buy_quote": 2844.89721}, {"ts": 1770355740000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 97319.7, "quote_volume": 7240.52724, "trades": 27, "taker_buy_volume": 21086.0, "taker_buy_quote": 1568.82529}, {"ts": 1770355800000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 30422.6, "quote_volume": 2263.45264, "trades": 64, "taker_buy_volume": 17740.6, "taker_buy_quote": 1320.00533}, {"ts": 1770355860000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 90416.2, "quote_volume": 6737.14686, "trades": 68, "taker_buy_volume": 61805.1, "taker_buy_quote": 4604.95182}, {"ts": 1770355920000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 72468.5, "quote_volume": 5400.58406, "trades": 69, "taker_buy_volume": 61133.7, "taker_buy_quote": 4555.45}, {"ts": 1770355980000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 37296.3, "quote_volume": 2782.25676, "trades": 46, "taker_buy_volume": 11037.6, "taker_buy_quote": 823.42285}, {"ts": 1770356040000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 104906.3, "quote_volume": 7830.474, "trades": 68, "taker_buy_volume": 72196.5, "taker_buy_quote": 5387.7422}, {"ts": 1770356100000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 45437.6, "quote_volume": 3393.93347, "trades": 43, "taker_buy_volume": 41279.4, "taker_buy_quote": 3083.57118}, {"ts": 1770356160000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 108208.7, "quote_volume": 8083.20328, "trades": 118, "taker_buy_volume": 15063.7, "taker_buy_quote": 1125.27178}, {"ts": 1770356220000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 130837.8, "quote_volume": 9770.511, "trades": 82, "taker_buy_volume": 43091.0, "taker_buy_quote": 3217.45892}, {"ts": 1770356280000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 59501.9, "quote_volume": 4445.89139, "trades": 35, "taker_buy_volume": 27693.2, "taker_buy_quote": 2069.7815}, {"ts": 1770356340000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 116231.6, "quote_volume": 8694.03006, "trades": 81, "taker_buy_volume": 84779.5, "taker_buy_quote": 6341.5066}, {"ts": 1770356400000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 71644.5, "quote_volume": 5359.00718, "trades": 91, "taker_buy_volume": 32305.4, "taker_buy_quote": 2416.51067}, {"ts": 1770356460000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 95312.1, "quote_volume": 7135.98553, "trades": 62, "taker_buy_volume": 71605.1, "taker_buy_quote": 5361.61953}, {"ts": 1770356520000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 36241.4, "quote_volume": 2714.44214, "trades": 32, "taker_buy_volume": 18759.8, "taker_buy_quote": 1405.1603}, {"ts": 1770356580000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 81743.4, "quote_volume": 6122.32558, "trades": 61, "taker_buy_volume": 22566.7, "taker_buy_quote": 1690.24583}, {"ts": 1770356640000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 51821.6, "quote_volume": 3881.85612, "trades": 37, "taker_buy_volume": 19090.1, "taker_buy_quote": 1430.35677}, {"ts": 1770356700000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 41719.2, "quote_volume": 3124.63332, "trades": 30, "taker_buy_volume": 31579.4, "taker_buy_quote": 2365.29706}, {"ts": 1770356760000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 13963.2, "quote_volume": 1045.35989, "trades": 29, "taker_buy_volume": 8887.2, "taker_buy_quote": 665.65128}, {"ts": 1770356820000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 128088.0, "quote_volume": 9579.96602, "trades": 48, "taker_buy_volume": 52977.0, "taker_buy_quote": 3962.6796}, {"ts": 1770356880000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 195249.4, "quote_volume": 14622.40395, "trades": 74, "taker_buy_volume": 48328.6, "taker_buy_quote": 3619.68736}, {"ts": 1770356940000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 221115.5, "quote_volume": 16523.33614, "trades": 84, "taker_buy_volume": 50107.6, "taker_buy_quote": 3748.04848}, {"ts": 1770357000000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 381109.6, "quote_volume": 28571.76704, "trades": 151, "taker_buy_volume": 189481.5, "taker_buy_quote": 14205.70396}, {"ts": 1770357060000, "open": 0.075, "high": 0.0753, "low": 0.0749, "close": 0.0753, "volume": 301510.8, "quote_volume": 22640.79825, "trades": 179, "taker_buy_volume": 217441.2, "taker_buy_quote": 16328.7418}, {"ts": 1770357120000, "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 636734.0, "quote_volume": 47933.0454, "trades": 177, "taker_buy_volume": 419517.8, "taker_buy_quote": 31584.51906}, {"ts": 1770357180000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 657272.3, "quote_volume": 49604.35352, "trades": 118, "taker_buy_volume": 577328.5, "taker_buy_quote": 43571.28203}, {"ts": 1770357240000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 286038.3, "quote_volume": 21605.30359, "trades": 100, "taker_buy_volume": 106563.4, "taker_buy_quote": 8051.76276}, {"ts": 1770357300000, "open": 0.0755, "high": 0.0755, "low": 0.0751, "close": 0.0751, "volume": 423880.4, "quote_volume": 31911.40864, "trades": 131, "taker_buy_volume": 299639.7, "taker_buy_quote": 22558.84271}, {"ts": 1770357360000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 247756.0, "quote_volume": 18648.42994, "trades": 109, "taker_buy_volume": 93464.1, "taker_buy_quote": 7036.88205}, {"ts": 1770357420000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 42176.0, "quote_volume": 3178.39514, "trades": 53, "taker_buy_volume": 10661.9, "taker_buy_quote": 803.23409}, {"ts": 1770357480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 121622.0, "quote_volume": 9158.1366, "trades": 36, "taker_buy_volume": 18614.1, "taker_buy_quote": 1401.64173}, {"ts": 1770357540000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 38758.3, "quote_volume": 2920.95528, "trades": 38, "taker_buy_volume": 21941.7, "taker_buy_quote": 1654.40418}, {"ts": 1770357600000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 22145.9, "quote_volume": 1669.1016, "trades": 45, "taker_buy_volume": 7738.5, "taker_buy_quote": 583.49484}, {"ts": 1770357660000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 222720.0, "quote_volume": 16798.83935, "trades": 189, "taker_buy_volume": 88110.7, "taker_buy_quote": 6646.33636}, {"ts": 1770357720000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 45300.0, "quote_volume": 3420.02242, "trades": 60, "taker_buy_volume": 15847.6, "taker_buy_quote": 1196.62065}, {"ts": 1770357780000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 45515.5, "quote_volume": 3437.36321, "trades": 51, "taker_buy_volume": 30410.9, "taker_buy_quote": 2297.04784}, {"ts": 1770357840000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 124949.4, "quote_volume": 9441.38354, "trades": 92, "taker_buy_volume": 73020.9, "taker_buy_quote": 5519.51858}, {"ts": 1770357900000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 33997.0, "quote_volume": 2566.78676, "trades": 63, "taker_buy_volume": 9334.1, "taker_buy_quote": 704.73781}, {"ts": 1770357960000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 38344.0, "quote_volume": 2892.67153, "trades": 68, "taker_buy_volume": 15634.0, "taker_buy_quote": 1179.59497}, {"ts": 1770358020000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 107715.4, "quote_volume": 8132.92208, "trades": 85, "taker_buy_volume": 40726.3, "taker_buy_quote": 3075.71738}, {"ts": 1770358080000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 63652.2, "quote_volume": 4801.99301, "trades": 52, "taker_buy_volume": 42927.1, "taker_buy_quote": 3239.35893}, {"ts": 1770358140000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 254624.4, "quote_volume": 19220.59992, "trades": 106, "taker_buy_volume": 169749.1, "taker_buy_quote": 12812.6344}, {"ts": 1770358200000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 27168.4, "quote_volume": 2048.7679, "trades": 33, "taker_buy_volume": 3045.1, "taker_buy_quote": 229.90505}, {"ts": 1770358260000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 53283.8, "quote_volume": 4014.93331, "trades": 61, "taker_buy_volume": 22805.4, "taker_buy_quote": 1719.51652}, {"ts": 1770358320000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 44993.9, "quote_volume": 3387.72359, "trades": 38, "taker_buy_volume": 37283.6, "taker_buy_quote": 2807.48911}, {"ts": 1770358380000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 61509.1, "quote_volume": 4632.01302, "trades": 29, "taker_buy_volume": 35349.8, "taker_buy_quote": 2662.28206}, {"ts": 1770358440000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 155459.9, "quote_volume": 11701.8889, "trades": 49, "taker_buy_volume": 24644.9, "taker_buy_quote": 1855.76097}, {"ts": 1770358500000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 25781.1, "quote_volume": 1939.67656, "trades": 19, "taker_buy_volume": 9378.4, "taker_buy_quote": 706.19352}, {"ts": 1770358560000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 82098.8, "quote_volume": 6173.55764, "trades": 49, "taker_buy_volume": 23358.4, "taker_buy_quote": 1756.83098}, {"ts": 1770358620000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 17815.1, "quote_volume": 1339.29191, "trades": 21, "taker_buy_volume": 4359.6, "taker_buy_quote": 327.84192}, {"ts": 1770358680000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 130000.7, "quote_volume": 9771.67675, "trades": 82, "taker_buy_volume": 109787.4, "taker_buy_quote": 8252.2058}, {"ts": 1770358740000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 19797.7, "quote_volume": 1486.91252, "trades": 41, "taker_buy_volume": 9267.8, "taker_buy_quote": 696.12308}, {"ts": 1770358800000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 336480.7, "quote_volume": 25220.25749, "trades": 121, "taker_buy_volume": 74441.4, "taker_buy_quote": 5586.05026}, {"ts": 1770358860000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 33926.0, "quote_volume": 2543.71153, "trades": 51, "taker_buy_volume": 13826.7, "taker_buy_quote": 1037.02913}, {"ts": 1770358920000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 38333.6, "quote_volume": 2883.99804, "trades": 32, "taker_buy_volume": 30858.0, "taker_buy_quote": 2321.9938}, {"ts": 1770358980000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 94500.5, "quote_volume": 7105.89434, "trades": 23, "taker_buy_volume": 15253.4, "taker_buy_quote": 1147.05568}, {"ts": 1770359040000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 60557.5, "quote_volume": 4546.8985, "trades": 66, "taker_buy_volume": 19436.5, "taker_buy_quote": 1459.03757}, {"ts": 1770359100000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 25985.9, "quote_volume": 1946.28417, "trades": 31, "taker_buy_volume": 9298.1, "taker_buy_quote": 696.95924}, {"ts": 1770359160000, "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 78954.9, "quote_volume": 5904.11479, "trades": 54, "taker_buy_volume": 15117.4, "taker_buy_quote": 1130.21832}, {"ts": 1770359220000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 305759.7, "quote_volume": 22844.84, "trades": 103, "taker_buy_volume": 207178.5, "taker_buy_quote": 15479.58767}, {"ts": 1770359280000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 30624.8, "quote_volume": 2290.77996, "trades": 31, "taker_buy_volume": 10752.9, "taker_buy_quote": 804.79663}, {"ts": 1770359340000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 32344.2, "quote_volume": 2420.60865, "trades": 33, "taker_buy_volume": 16307.3, "taker_buy_quote": 1220.31183}, {"ts": 1770359400000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 69043.1, "quote_volume": 5164.27648, "trades": 32, "taker_buy_volume": 62646.1, "taker_buy_quote": 4685.92828}, {"ts": 1770359460000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 33172.8, "quote_volume": 2481.3231, "trades": 28, "taker_buy_volume": 1137.7, "taker_buy_quote": 85.17806}, {"ts": 1770359520000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 228703.1, "quote_volume": 17067.33315, "trades": 86, "taker_buy_volume": 34593.1, "taker_buy_quote": 2582.23228}, {"ts": 1770359580000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 88387.7, "quote_volume": 6592.94274, "trades": 62, "taker_buy_volume": 47504.2, "taker_buy_quote": 3543.81332}, {"ts": 1770359640000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6052.9, "quote_volume": 451.04764, "trades": 12, "taker_buy_volume": 1065.9, "taker_buy_quote": 79.51614}, {"ts": 1770359700000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 213064.1, "quote_volume": 15876.56556, "trades": 156, "taker_buy_volume": 105141.7, "taker_buy_quote": 7838.04648}, {"ts": 1770359760000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 136270.8, "quote_volume": 10140.21499, "trades": 70, "taker_buy_volume": 74422.2, "taker_buy_quote": 5537.19128}, {"ts": 1770359820000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 82246.1, "quote_volume": 6118.35375, "trades": 41, "taker_buy_volume": 45932.4, "taker_buy_quote": 3417.37056}, {"ts": 1770359880000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 119438.1, "quote_volume": 8878.51585, "trades": 85, "taker_buy_volume": 81307.6, "taker_buy_quote": 6043.743}, {"ts": 1770359940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4870.6, "quote_volume": 361.88558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360000000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 51874.0, "quote_volume": 3859.1536, "trades": 63, "taker_buy_volume": 26276.3, "taker_buy_quote": 1954.96499}, {"ts": 1770360060000, "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 102977.6, "quote_volume": 7667.59728, "trades": 60, "taker_buy_volume": 29616.4, "taker_buy_quote": 2204.44896}, {"ts": 1770360120000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 40815.9, "quote_volume": 3040.35557, "trades": 29, "taker_buy_volume": 12212.2, "taker_buy_quote": 909.83444}, {"ts": 1770360180000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 114141.0, "quote_volume": 8491.62622, "trades": 41, "taker_buy_volume": 55668.1, "taker_buy_quote": 4141.70664}, {"ts": 1770360240000, "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0741, "volume": 406233.8, "quote_volume": 30120.88988, "trades": 95, "taker_buy_volume": 111461.2, "taker_buy_quote": 8266.35211}, {"ts": 1770360300000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 310224.2, "quote_volume": 23048.08426, "trades": 97, "taker_buy_volume": 250170.4, "taker_buy_quote": 18585.78247}, {"ts": 1770360360000, "open": 0.0743, "high": 0.0743, "low": 0.0739, "close": 0.074, "volume": 132047.9, "quote_volume": 9782.99384, "trades": 79, "taker_buy_volume": 15918.4, "taker_buy_quote": 1178.77911}, {"ts": 1770360420000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 328118.6, "quote_volume": 24311.34061, "trades": 154, "taker_buy_volume": 133691.9, "taker_buy_quote": 9908.89192}, {"ts": 1770360480000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 32537.2, "quote_volume": 2407.78984, "trades": 35, "taker_buy_volume": 19094.6, "taker_buy_quote": 1413.03744}, {"ts": 1770360540000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 114850.2, "quote_volume": 8498.84703, "trades": 39, "taker_buy_volume": 25094.7, "taker_buy_quote": 1857.0078}, {"ts": 1770360600000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 30842.8, "quote_volume": 2282.34803, "trades": 31, "taker_buy_volume": 28219.4, "taker_buy_quote": 2088.2356}, {"ts": 1770360660000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 425042.9, "quote_volume": 31485.01381, "trades": 54, "taker_buy_volume": 407953.4, "taker_buy_quote": 30220.30159}, {"ts": 1770360720000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 157794.2, "quote_volume": 11679.81893, "trades": 102, "taker_buy_volume": 16145.6, "taker_buy_quote": 1195.7045}, {"ts": 1770360780000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 90853.6, "quote_volume": 6714.31715, "trades": 51, "taker_buy_volume": 66767.5, "taker_buy_quote": 4934.35436}, {"ts": 1770360840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 133189.3, "quote_volume": 9855.96276, "trades": 80, "taker_buy_volume": 75848.0, "taker_buy_quote": 5612.752}, {"ts": 1770360900000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 72285.9, "quote_volume": 5342.7562, "trades": 29, "taker_buy_volume": 10567.9, "taker_buy_quote": 781.05781}, {"ts": 1770360960000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 53046.0, "quote_volume": 3924.93021, "trades": 31, "taker_buy_volume": 49208.1, "taker_buy_quote": 3641.3094}, {"ts": 1770361020000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 50308.0, "quote_volume": 3722.32169, "trades": 33, "taker_buy_volume": 26973.7, "taker_buy_quote": 1995.65602}, {"ts": 1770361080000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 28215.9, "quote_volume": 2087.69865, "trades": 19, "taker_buy_volume": 21610.0, "taker_buy_quote": 1599.14}, {"ts": 1770361140000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 143388.1, "quote_volume": 10583.83251, "trades": 57, "taker_buy_volume": 16308.8, "taker_buy_quote": 1203.73378}, {"ts": 1770361200000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 113974.1, "quote_volume": 8414.37823, "trades": 52, "taker_buy_volume": 31359.6, "taker_buy_quote": 2317.40644}, {"ts": 1770361260000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 39724.2, "quote_volume": 2926.49474, "trades": 38, "taker_buy_volume": 6111.1, "taker_buy_quote": 450.47807}, {"ts": 1770361320000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 55964.1, "quote_volume": 4124.33233, "trades": 46, "taker_buy_volume": 31516.6, "taker_buy_quote": 2322.77342}, {"ts": 1770361380000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 52641.9, "quote_volume": 3876.19252, "trades": 56, "taker_buy_volume": 10729.9, "taker_buy_quote": 789.73512}, {"ts": 1770361440000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 56107.7, "quote_volume": 4136.73902, "trades": 42, "taker_buy_volume": 21723.9, "taker_buy_quote": 1601.59393}, {"ts": 1770361500000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 29330.4, "quote_volume": 2161.85373, "trades": 26, "taker_buy_volume": 21265.9, "taker_buy_quote": 1567.50008}, {"ts": 1770361560000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 4768.4, "quote_volume": 351.47647, "trades": 15, "taker_buy_volume": 2315.8, "taker_buy_quote": 170.71985}, {"ts": 1770361620000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 423487.1, "quote_volume": 31153.00189, "trades": 75, "taker_buy_volume": 51200.9, "taker_buy_quote": 3768.5356}, {"ts": 1770361680000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 79078.1, "quote_volume": 5801.55119, "trades": 53, "taker_buy_volume": 21499.5, "taker_buy_quote": 1578.1533}, {"ts": 1770361740000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 604960.8, "quote_volume": 44281.10843, "trades": 141, "taker_buy_volume": 312562.2, "taker_buy_quote": 22881.43}, {"ts": 1770361800000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 174823.5, "quote_volume": 12814.47316, "trades": 28, "taker_buy_volume": 173929.6, "taker_buy_quote": 12749.03968}, {"ts": 1770361860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 99436.9, "quote_volume": 7288.72477, "trades": 19, "taker_buy_volume": 94840.3, "taker_buy_quote": 6951.79399}, {"ts": 1770361920000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 145840.6, "quote_volume": 10691.49636, "trades": 60, "taker_buy_volume": 72251.2, "taker_buy_quote": 5297.40605}, {"ts": 1770361980000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 189475.2, "quote_volume": 13907.41809, "trades": 40, "taker_buy_volume": 179163.8, "taker_buy_quote": 13150.62292}, {"ts": 1770362040000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 326628.8, "quote_volume": 24001.56457, "trades": 84, "taker_buy_volume": 109473.9, "taker_buy_quote": 8046.09992}, {"ts": 1770362100000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 67217.7, "quote_volume": 4937.42697, "trades": 31, "taker_buy_volume": 20243.0, "taker_buy_quote": 1487.7405}, {"ts": 1770362160000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 109269.1, "quote_volume": 8008.76011, "trades": 34, "taker_buy_volume": 40694.8, "taker_buy_quote": 2982.92884}, {"ts": 1770362220000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 168990.9, "quote_volume": 12386.98415, "trades": 51, "taker_buy_volume": 97028.4, "taker_buy_quote": 7112.2155}, {"ts": 1770362280000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 103090.9, "quote_volume": 7566.79663, "trades": 25, "taker_buy_volume": 37833.5, "taker_buy_quote": 2776.9789}, {"ts": 1770362340000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 765.5, "quote_volume": 56.11115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362400000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 240928.4, "quote_volume": 17720.7404, "trades": 90, "taker_buy_volume": 158247.0, "taker_buy_quote": 11643.36158}, {"ts": 1770362460000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 65460.8, "quote_volume": 4824.14942, "trades": 27, "taker_buy_volume": 62177.5, "taker_buy_quote": 4582.48175}, {"ts": 1770362520000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 582240.7, "quote_volume": 42807.42562, "trades": 122, "taker_buy_volume": 131108.8, "taker_buy_quote": 9640.71528}, {"ts": 1770362580000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 420480.4, "quote_volume": 30890.67814, "trades": 124, "taker_buy_volume": 214790.9, "taker_buy_quote": 15779.49767}, {"ts": 1770362640000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 14098.2, "quote_volume": 1034.73191, "trades": 32, "taker_buy_volume": 11636.6, "taker_buy_quote": 854.12644}, {"ts": 1770362700000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 72133.0, "quote_volume": 5294.5622, "trades": 29, "taker_buy_volume": 10427.6, "taker_buy_quote": 765.38584}, {"ts": 1770362760000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 34526.2, "quote_volume": 2532.86313, "trades": 37, "taker_buy_volume": 1287.6, "taker_buy_quote": 94.52348}, {"ts": 1770362820000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 78837.5, "quote_volume": 5771.87383, "trades": 26, "taker_buy_volume": 64747.1, "taker_buy_quote": 4740.45655}, {"ts": 1770362880000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 48307.5, "quote_volume": 3543.19753, "trades": 26, "taker_buy_volume": 29293.9, "taker_buy_quote": 2147.76377}, {"ts": 1770362940000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 15233.0, "quote_volume": 1119.51327, "trades": 30, "taker_buy_volume": 8572.8, "taker_buy_quote": 630.1008}, {"ts": 1770363000000, "open": 0.0735, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 132393.1, "quote_volume": 9741.77702, "trades": 55, "taker_buy_volume": 130472.8, "taker_buy_quote": 9600.56646}, {"ts": 1770363060000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 16438.1, "quote_volume": 1212.76408, "trades": 13, "taker_buy_volume": 12761.1, "taker_buy_quote": 941.76918}, {"ts": 1770363120000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 10115.7, "quote_volume": 746.63147, "trades": 9, "taker_buy_volume": 9453.0, "taker_buy_quote": 697.72421}, {"ts": 1770363180000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 57866.1, "quote_volume": 4276.21728, "trades": 19, "taker_buy_volume": 2471.4, "taker_buy_quote": 182.63646}, {"ts": 1770363240000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 137808.7, "quote_volume": 10169.73783, "trades": 56, "taker_buy_volume": 25787.7, "taker_buy_quote": 1903.13226}, {"ts": 1770363300000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 137377.4, "quote_volume": 10136.61835, "trades": 30, "taker_buy_volume": 28614.0, "taker_buy_quote": 2111.71997}, {"ts": 1770363360000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 89941.5, "quote_volume": 6637.61019, "trades": 28, "taker_buy_volume": 60855.1, "taker_buy_quote": 4491.10638}, {"ts": 1770363420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 56904.7, "quote_volume": 4193.87639, "trades": 26, "taker_buy_volume": 25534.4, "taker_buy_quote": 1881.88528}, {"ts": 1770363480000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 9374.7, "quote_volume": 691.27863, "trades": 18, "taker_buy_volume": 3712.3, "taker_buy_quote": 273.95975}, {"ts": 1770363540000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 17597.2, "quote_volume": 1296.82593, "trades": 30, "taker_buy_volume": 4040.3, "taker_buy_quote": 297.77011}, {"ts": 1770363600000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 53833.2, "quote_volume": 3962.12352, "trades": 31, "taker_buy_volume": 701.8, "taker_buy_quote": 51.65248}, {"ts": 1770363660000, "open": 0.0736, "high": 0.074, "low": 0.0736, "close": 0.0739, "volume": 47543.9, "quote_volume": 3510.83086, "trades": 59, "taker_buy_volume": 29710.3, "taker_buy_quote": 2193.18811}, {"ts": 1770363720000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 94077.3, "quote_volume": 6949.84373, "trades": 34, "taker_buy_volume": 42286.1, "taker_buy_quote": 3124.89319}, {"ts": 1770363780000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 10738.8, "quote_volume": 791.49166, "trades": 15, "taker_buy_volume": 1321.0, "taker_buy_quote": 97.3998}, {"ts": 1770363840000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 234458.2, "quote_volume": 17270.77605, "trades": 63, "taker_buy_volume": 78056.6, "taker_buy_quote": 5752.04451}, {"ts": 1770363900000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 58627.7, "quote_volume": 4316.69425, "trades": 37, "taker_buy_volume": 17798.0, "taker_buy_quote": 1311.53833}, {"ts": 1770363960000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 87828.2, "quote_volume": 6472.95628, "trades": 28, "taker_buy_volume": 20446.5, "taker_buy_quote": 1506.92499}, {"ts": 1770364020000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 3419.4, "quote_volume": 251.66784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364080000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 112776.3, "quote_volume": 8311.66185, "trades": 26, "taker_buy_volume": 101171.2, "taker_buy_quote": 7456.36598}, {"ts": 1770364140000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 82978.6, "quote_volume": 6106.04221, "trades": 43, "taker_buy_volume": 1810.1, "taker_buy_quote": 133.26579}, {"ts": 1770364200000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 388586.5, "quote_volume": 28494.69935, "trades": 80, "taker_buy_volume": 86937.9, "taker_buy_quote": 6376.75413}, {"ts": 1770364260000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 103754.6, "quote_volume": 7624.70127, "trades": 35, "taker_buy_volume": 62373.9, "taker_buy_quote": 4583.48453}, {"ts": 1770364320000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 17375.0, "quote_volume": 1275.51541, "trades": 17, "taker_buy_volume": 544.3, "taker_buy_quote": 40.00605}, {"ts": 1770364380000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 37966.2, "quote_volume": 2790.41966, "trades": 21, "taker_buy_volume": 11623.2, "taker_buy_quote": 854.3052}, {"ts": 1770364440000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 83725.8, "quote_volume": 6137.1225, "trades": 38, "taker_buy_volume": 21447.6, "taker_buy_quote": 1572.20384}, {"ts": 1770364500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 24192.3, "quote_volume": 1773.29559, "trades": 42, "taker_buy_volume": 19432.3, "taker_buy_quote": 1424.38759}, {"ts": 1770364560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1252.4, "quote_volume": 91.80092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364620000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2901.7, "quote_volume": 212.69461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364680000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 60314.9, "quote_volume": 4420.29497, "trades": 21, "taker_buy_volume": 12089.1, "taker_buy_quote": 886.13103}, {"ts": 1770364740000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 10020.3, "quote_volume": 734.40721, "trades": 14, "taker_buy_volume": 123.0, "taker_buy_quote": 9.0159}, {"ts": 1770364800000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 89605.9, "quote_volume": 6560.25744, "trades": 46, "taker_buy_volume": 47522.9, "taker_buy_quote": 3479.94308}, {"ts": 1770364860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 46448.0, "quote_volume": 3404.6384, "trades": 39, "taker_buy_volume": 2949.4, "taker_buy_quote": 216.19102}, {"ts": 1770364920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 67959.2, "quote_volume": 4974.61344, "trades": 38, "taker_buy_volume": 23675.4, "taker_buy_quote": 1733.03928}, {"ts": 1770364980000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 55298.0, "quote_volume": 4042.84384, "trades": 45, "taker_buy_volume": 17314.0, "taker_buy_quote": 1265.85575}, {"ts": 1770365040000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 393108.0, "quote_volume": 28701.67841, "trades": 101, "taker_buy_volume": 140585.9, "taker_buy_quote": 10266.80818}, {"ts": 1770365100000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 440172.8, "quote_volume": 32317.4166, "trades": 132, "taker_buy_volume": 221931.6, "taker_buy_quote": 16287.60692}, {"ts": 1770365160000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 125589.6, "quote_volume": 9220.36816, "trades": 50, "taker_buy_volume": 8943.0, "taker_buy_quote": 657.28866}, {"ts": 1770365220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 42680.0, "quote_volume": 3136.98, "trades": 30, "taker_buy_volume": 32059.7, "taker_buy_quote": 2356.38795}, {"ts": 1770365280000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 64298.5, "quote_volume": 4734.63852, "trades": 62, "taker_buy_volume": 37603.2, "taker_buy_quote": 2769.77923}, {"ts": 1770365340000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 24203.1, "quote_volume": 1781.81179, "trades": 20, "taker_buy_volume": 11095.5, "taker_buy_quote": 816.75413}, {"ts": 1770365400000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3659.5, "quote_volume": 269.26365, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365460000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 30652.0, "quote_volume": 2252.8619, "trades": 21, "taker_buy_volume": 3150.1, "taker_buy_quote": 231.53235}, {"ts": 1770365520000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 64420.1, "quote_volume": 4738.4392, "trades": 39, "taker_buy_volume": 20807.5, "taker_buy_quote": 1531.94896}, {"ts": 1770365580000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 33038.2, "quote_volume": 2428.3077, "trades": 14, "taker_buy_volume": 13955.0, "taker_buy_quote": 1025.6925}, {"ts": 1770365640000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 111956.1, "quote_volume": 8230.41374, "trades": 20, "taker_buy_volume": 54999.9, "taker_buy_quote": 4044.13304}, {"ts": 1770365700000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 82824.6, "quote_volume": 6087.52152, "trades": 53, "taker_buy_volume": 35867.1, "taker_buy_quote": 2636.23185}, {"ts": 1770365760000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 40353.7, "quote_volume": 2963.62928, "trades": 33, "taker_buy_volume": 17503.7, "taker_buy_quote": 1286.51501}, {"ts": 1770365820000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 129989.8, "quote_volume": 9505.93285, "trades": 59, "taker_buy_volume": 26762.8, "taker_buy_quote": 1957.97926}, {"ts": 1770365880000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 166777.8, "quote_volume": 12193.50796, "trades": 89, "taker_buy_volume": 50061.8, "taker_buy_quote": 3660.08923}, {"ts": 1770365940000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 98381.7, "quote_volume": 7191.81013, "trades": 66, "taker_buy_volume": 74743.0, "taker_buy_quote": 5465.439}, {"ts": 1770366000000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 108212.5, "quote_volume": 7928.05808, "trades": 64, "taker_buy_volume": 81564.4, "taker_buy_quote": 5977.0265}, {"ts": 1770366060000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 86467.8, "quote_volume": 6353.57151, "trades": 56, "taker_buy_volume": 23548.7, "taker_buy_quote": 1730.7163}, {"ts": 1770366120000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 14901.1, "quote_volume": 1092.31696, "trades": 9, "taker_buy_volume": 144.6, "taker_buy_quote": 10.61364}, {"ts": 1770366180000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 70963.8, "quote_volume": 5205.6292, "trades": 43, "taker_buy_volume": 64144.0, "taker_buy_quote": 4705.39985}, {"ts": 1770366240000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 189833.5, "quote_volume": 13895.8323, "trades": 53, "taker_buy_volume": 91262.2, "taker_buy_quote": 6680.41314}, {"ts": 1770366300000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 159346.2, "quote_volume": 11689.08966, "trades": 74, "taker_buy_volume": 147448.3, "taker_buy_quote": 10816.12714}, {"ts": 1770366360000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 37713.1, "quote_volume": 2771.69322, "trades": 39, "taker_buy_volume": 20089.3, "taker_buy_quote": 1476.56355}, {"ts": 1770366420000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 278777.7, "quote_volume": 20451.34554, "trades": 80, "taker_buy_volume": 92142.9, "taker_buy_quote": 6762.41476}, {"ts": 1770366480000, "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 57635.6, "quote_volume": 4228.99485, "trades": 53, "taker_buy_volume": 14547.6, "taker_buy_quote": 1068.28149}, {"ts": 1770366540000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 123020.1, "quote_volume": 9004.73632, "trades": 63, "taker_buy_volume": 55224.9, "taker_buy_quote": 4042.46268}, {"ts": 1770366600000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 132025.4, "quote_volume": 9656.78869, "trades": 66, "taker_buy_volume": 37083.5, "taker_buy_quote": 2713.44698}, {"ts": 1770366660000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 168506.2, "quote_volume": 12323.57039, "trades": 84, "taker_buy_volume": 105925.7, "taker_buy_quote": 7746.92695}, {"ts": 1770366720000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 86903.4, "quote_volume": 6361.19901, "trades": 22, "taker_buy_volume": 35489.2, "taker_buy_quote": 2598.01592}, {"ts": 1770366780000, "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 99641.9, "quote_volume": 7283.58023, "trades": 74, "taker_buy_volume": 19392.3, "taker_buy_quote": 1416.88132}, {"ts": 1770366840000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 28337.1, "quote_volume": 2071.57606, "trades": 27, "taker_buy_volume": 11037.9, "taker_buy_quote": 807.0754}, {"ts": 1770366900000, "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 41489.0, "quote_volume": 3036.18504, "trades": 34, "taker_buy_volume": 39708.3, "taker_buy_quote": 2906.01587}, {"ts": 1770366960000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 74549.2, "quote_volume": 5464.45559, "trades": 28, "taker_buy_volume": 27084.2, "taker_buy_quote": 1985.32181}, {"ts": 1770367020000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 104897.5, "quote_volume": 7705.60841, "trades": 64, "taker_buy_volume": 66045.2, "taker_buy_quote": 4850.05161}, {"ts": 1770367080000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 24212.2, "quote_volume": 1781.10509, "trades": 25, "taker_buy_volume": 20772.1, "taker_buy_quote": 1528.25774}, {"ts": 1770367140000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4740.7, "quote_volume": 348.84207, "trades": 4, "taker_buy_volume": 4006.2, "taker_buy_quote": 294.85632}, {"ts": 1770367200000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 94889.5, "quote_volume": 6969.25576, "trades": 64, "taker_buy_volume": 29940.1, "taker_buy_quote": 2196.33729}, {"ts": 1770367260000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 56649.5, "quote_volume": 4152.3367, "trades": 29, "taker_buy_volume": 45888.0, "taker_buy_quote": 3363.5904}, {"ts": 1770367320000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 97242.9, "quote_volume": 7122.047, "trades": 59, "taker_buy_volume": 34198.2, "taker_buy_quote": 2503.30824}, {"ts": 1770367380000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 89444.4, "quote_volume": 6535.21521, "trades": 59, "taker_buy_volume": 15124.2, "taker_buy_quote": 1105.83669}, {"ts": 1770367440000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 206405.6, "quote_volume": 15129.45994, "trades": 84, "taker_buy_volume": 145088.1, "taker_buy_quote": 10634.95773}, {"ts": 1770367500000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 176686.6, "quote_volume": 12950.88625, "trades": 74, "taker_buy_volume": 81339.0, "taker_buy_quote": 5963.75401}, {"ts": 1770367560000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 124889.3, "quote_volume": 9154.38569, "trades": 45, "taker_buy_volume": 34207.0, "taker_buy_quote": 2507.3731}, {"ts": 1770367620000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 42511.7, "quote_volume": 3120.00493, "trades": 44, "taker_buy_volume": 7889.1, "taker_buy_quote": 579.05994}, {"ts": 1770367680000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 28459.1, "quote_volume": 2089.36054, "trades": 16, "taker_buy_volume": 4734.3, "taker_buy_quote": 347.96022}, {"ts": 1770367740000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 21978.9, "quote_volume": 1613.27166, "trades": 13, "taker_buy_volume": 21088.7, "taker_buy_quote": 1547.93098}, {"ts": 1770367800000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 60586.5, "quote_volume": 4452.95512, "trades": 34, "taker_buy_volume": 25660.2, "taker_buy_quote": 1886.0626}, {"ts": 1770367860000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 13043.7, "quote_volume": 958.64033, "trades": 13, "taker_buy_volume": 12109.1, "taker_buy_quote": 890.01885}, {"ts": 1770367920000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 118621.9, "quote_volume": 8706.93697, "trades": 55, "taker_buy_volume": 67457.5, "taker_buy_quote": 4951.3805}, {"ts": 1770367980000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 116671.2, "quote_volume": 8575.23537, "trades": 38, "taker_buy_volume": 81942.5, "taker_buy_quote": 6022.67592}, {"ts": 1770368040000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 14685.5, "quote_volume": 1078.97476, "trades": 9, "taker_buy_volume": 245.2, "taker_buy_quote": 18.04672}, {"ts": 1770368100000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 57858.0, "quote_volume": 4252.5229, "trades": 33, "taker_buy_volume": 30037.8, "taker_buy_quote": 2207.81227}, {"ts": 1770368160000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 52522.6, "quote_volume": 3850.53366, "trades": 15, "taker_buy_volume": 4554.6, "taker_buy_quote": 334.30764}, {"ts": 1770368220000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 12504.6, "quote_volume": 917.77201, "trades": 15, "taker_buy_volume": 11764.8, "taker_buy_quote": 863.53632}, {"ts": 1770368280000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 23475.1, "quote_volume": 1723.001, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368340000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 4259.2, "quote_volume": 312.54682, "trades": 11, "taker_buy_volume": 3255.9, "taker_buy_quote": 238.98306}, {"ts": 1770368400000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 61287.2, "quote_volume": 4497.40926, "trades": 25, "taker_buy_volume": 48019.4, "taker_buy_quote": 3524.67838}, {"ts": 1770368460000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 14455.4, "quote_volume": 1061.04793, "trades": 23, "taker_buy_volume": 4849.9, "taker_buy_quote": 356.00423}, {"ts": 1770368520000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 135915.5, "quote_volume": 9985.28901, "trades": 43, "taker_buy_volume": 81333.9, "taker_buy_quote": 5974.76522}, {"ts": 1770368580000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 78020.2, "quote_volume": 5725.07069, "trades": 39, "taker_buy_volume": 3445.3, "taker_buy_quote": 252.88502}, {"ts": 1770368640000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 12353.5, "quote_volume": 906.66427, "trades": 17, "taker_buy_volume": 218.7, "taker_buy_quote": 16.05258}, {"ts": 1770368700000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 81880.2, "quote_volume": 6001.8279, "trades": 56, "taker_buy_volume": 32232.8, "taker_buy_quote": 2363.30977}, {"ts": 1770368760000, "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 131955.8, "quote_volume": 9694.84225, "trades": 39, "taker_buy_volume": 70975.0, "taker_buy_quote": 5212.91391}, {"ts": 1770368820000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 164885.4, "quote_volume": 12116.2008, "trades": 44, "taker_buy_volume": 147983.0, "taker_buy_quote": 10875.67066}, {"ts": 1770368880000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 76293.5, "quote_volume": 5605.69519, "trades": 36, "taker_buy_volume": 21553.9, "taker_buy_quote": 1584.21165}, {"ts": 1770368940000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 4740.7, "quote_volume": 347.99186, "trades": 7, "taker_buy_volume": 4031.3, "taker_buy_quote": 295.9219}, {"ts": 1770369000000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 21355.4, "quote_volume": 1566.56688, "trades": 18, "taker_buy_volume": 1320.5, "taker_buy_quote": 97.0247}, {"ts": 1770369060000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 53900.4, "quote_volume": 3952.40286, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369120000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 15526.3, "quote_volume": 1139.47264, "trades": 4, "taker_buy_volume": 13948.5, "taker_buy_quote": 1023.8199}, {"ts": 1770369180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1878.0, "quote_volume": 137.6574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770369240000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 172508.3, "quote_volume": 12666.86834, "trades": 97, "taker_buy_volume": 155684.8, "taker_buy_quote": 11431.06961}, {"ts": 1770369300000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 272034.6, "quote_volume": 19959.30824, "trades": 117, "taker_buy_volume": 94989.2, "taker_buy_quote": 6972.78561}, {"ts": 1770369360000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 69617.6, "quote_volume": 5123.77314, "trades": 20, "taker_buy_volume": 3391.3, "taker_buy_quote": 249.59968}, {"ts": 1770369420000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 34205.8, "quote_volume": 2516.36572, "trades": 31, "taker_buy_volume": 29715.8, "taker_buy_quote": 2186.35072}, {"ts": 1770369480000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 21335.7, "quote_volume": 1568.09155, "trades": 13, "taker_buy_volume": 19064.6, "taker_buy_quote": 1401.2481}, {"ts": 1770369540000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 118817.1, "quote_volume": 8743.51448, "trades": 45, "taker_buy_volume": 73393.1, "taker_buy_quote": 5400.78679}, {"ts": 1770369600000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 192311.3, "quote_volume": 14161.04381, "trades": 74, "taker_buy_volume": 123721.8, "taker_buy_quote": 9110.98361}, {"ts": 1770369660000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 76171.1, "quote_volume": 5599.7907, "trades": 66, "taker_buy_volume": 59739.5, "taker_buy_quote": 4391.99455}, {"ts": 1770369720000, "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0737, "volume": 78066.7, "quote_volume": 5733.42015, "trades": 37, "taker_buy_volume": 23382.9, "taker_buy_quote": 1719.39379}, {"ts": 1770369780000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 16376.6, "quote_volume": 1205.31776, "trades": 16, "taker_buy_volume": 1102.3, "taker_buy_quote": 81.12928}, {"ts": 1770369840000, "open": 0.0737, "high": 0.074, "low": 0.0736, "close": 0.0739, "volume": 312945.9, "quote_volume": 23115.7383, "trades": 141, "taker_buy_volume": 254044.5, "taker_buy_quote": 18765.45875}, {"ts": 1770369900000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 32747.6, "quote_volume": 2416.79598, "trades": 24, "taker_buy_volume": 600.0, "taker_buy_quote": 44.28}, {"ts": 1770369960000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 100803.5, "quote_volume": 7445.82387, "trades": 51, "taker_buy_volume": 56174.0, "taker_buy_quote": 4150.16617}, {"ts": 1770370020000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 22861.3, "quote_volume": 1689.73359, "trades": 30, "taker_buy_volume": 20200.5, "taker_buy_quote": 1493.10047}, {"ts": 1770370080000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 4337.9, "quote_volume": 320.92669, "trades": 4, "taker_buy_volume": 3558.8, "taker_buy_quote": 263.3512}, {"ts": 1770370140000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 194112.9, "quote_volume": 14364.29393, "trades": 20, "taker_buy_volume": 190294.9, "taker_buy_quote": 14081.84626}, {"ts": 1770370200000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 168545.9, "quote_volume": 12483.29285, "trades": 61, "taker_buy_volume": 96339.4, "taker_buy_quote": 7136.60618}, {"ts": 1770370260000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 72891.6, "quote_volume": 5403.17578, "trades": 30, "taker_buy_volume": 26576.0, "taker_buy_quote": 1971.18982}, {"ts": 1770370320000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 213894.6, "quote_volume": 15898.40437, "trades": 66, "taker_buy_volume": 176265.8, "taker_buy_quote": 13099.17363}, {"ts": 1770370380000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 197852.7, "quote_volume": 14765.02647, "trades": 65, "taker_buy_volume": 99313.5, "taker_buy_quote": 7416.29689}, {"ts": 1770370440000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 164431.8, "quote_volume": 12277.96749, "trades": 54, "taker_buy_volume": 151666.5, "taker_buy_quote": 11324.78455}, {"ts": 1770370500000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 13627.2, "quote_volume": 1018.93542, "trades": 17, "taker_buy_volume": 11460.1, "taker_buy_quote": 857.20878}, {"ts": 1770370560000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 60791.6, "quote_volume": 4544.20392, "trades": 41, "taker_buy_volume": 16479.1, "taker_buy_quote": 1231.03158}, {"ts": 1770370620000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 27588.2, "quote_volume": 2057.94436, "trades": 22, "taker_buy_volume": 15189.6, "taker_buy_quote": 1133.14416}, {"ts": 1770370680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 54044.4, "quote_volume": 4031.71224, "trades": 26, "taker_buy_volume": 31465.3, "taker_buy_quote": 2347.31138}, {"ts": 1770370740000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 43194.9, "quote_volume": 3223.14094, "trades": 20, "taker_buy_volume": 7871.0, "taker_buy_quote": 587.9637}, {"ts": 1770370800000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 33943.4, "quote_volume": 2531.40018, "trades": 40, "taker_buy_volume": 28323.5, "taker_buy_quote": 2112.56416}, {"ts": 1770370860000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 72609.2, "quote_volume": 5416.77718, "trades": 41, "taker_buy_volume": 50215.1, "taker_buy_quote": 3746.17732}, {"ts": 1770370920000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 41896.0, "quote_volume": 3125.36782, "trades": 27, "taker_buy_volume": 34308.3, "taker_buy_quote": 2559.40956}, {"ts": 1770370980000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 14562.0, "quote_volume": 1086.92762, "trades": 21, "taker_buy_volume": 13890.9, "taker_buy_quote": 1036.93067}, {"ts": 1770371040000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 293571.2, "quote_volume": 21974.89086, "trades": 83, "taker_buy_volume": 150116.0, "taker_buy_quote": 11240.54062}, {"ts": 1770371100000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 81401.7, "quote_volume": 6088.72646, "trades": 19, "taker_buy_volume": 18650.6, "taker_buy_quote": 1395.06488}, {"ts": 1770371160000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 130409.9, "quote_volume": 9741.75321, "trades": 33, "taker_buy_volume": 5578.1, "taker_buy_quote": 416.81775}, {"ts": 1770371220000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 31493.1, "quote_volume": 2355.39396, "trades": 32, "taker_buy_volume": 28318.2, "taker_buy_quote": 2118.03938}, {"ts": 1770371280000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 571758.0, "quote_volume": 42827.69269, "trades": 69, "taker_buy_volume": 399334.4, "taker_buy_quote": 29928.91227}, {"ts": 1770371340000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 78284.8, "quote_volume": 5879.54621, "trades": 48, "taker_buy_volume": 57060.5, "taker_buy_quote": 4285.60128}, {"ts": 1770371400000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 78915.6, "quote_volume": 5929.32489, "trades": 42, "taker_buy_volume": 68105.5, "taker_buy_quote": 5116.57452}, {"ts": 1770371460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 20081.9, "quote_volume": 1510.15888, "trades": 18, "taker_buy_volume": 545.5, "taker_buy_quote": 41.0216}, {"ts": 1770371520000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 20478.7, "quote_volume": 1538.51055, "trades": 13, "taker_buy_volume": 5601.8, "taker_buy_quote": 421.25536}, {"ts": 1770371580000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 93229.8, "quote_volume": 7001.63475, "trades": 26, "taker_buy_volume": 78993.0, "taker_buy_quote": 5932.45107}, {"ts": 1770371640000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 27523.7, "quote_volume": 2066.52987, "trades": 14, "taker_buy_volume": 6579.0, "taker_buy_quote": 494.0829}, {"ts": 1770371700000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 5599.5, "quote_volume": 420.33543, "trades": 10, "taker_buy_volume": 3729.3, "taker_buy_quote": 280.07043}, {"ts": 1770371760000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 7398.3, "quote_volume": 554.93011, "trades": 5, "taker_buy_volume": 576.1, "taker_buy_quote": 43.26511}, {"ts": 1770371820000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 132397.5, "quote_volume": 9941.52443, "trades": 56, "taker_buy_volume": 99911.7, "taker_buy_quote": 7502.44338}, {"ts": 1770371880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 16968.1, "quote_volume": 1271.41502, "trades": 10, "taker_buy_volume": 5043.3, "taker_buy_quote": 378.2475}, {"ts": 1770371940000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1083.8, "quote_volume": 81.18526, "trades": 3, "taker_buy_volume": 86.4, "taker_buy_quote": 6.48}, {"ts": 1770372000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 61348.9, "quote_volume": 4595.03261, "trades": 55, "taker_buy_volume": 28030.1, "taker_buy_quote": 2099.45449}, {"ts": 1770372060000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 97779.8, "quote_volume": 7326.66892, "trades": 45, "taker_buy_volume": 66890.0, "taker_buy_quote": 5012.06161}, {"ts": 1770372120000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 214163.3, "quote_volume": 16042.46075, "trades": 75, "taker_buy_volume": 77018.7, "taker_buy_quote": 5769.552}, {"ts": 1770372180000, "open": 0.0749, "high": 0.0754, "low": 0.0748, "close": 0.0751, "volume": 2253630.9, "quote_volume": 169301.42163, "trades": 292, "taker_buy_volume": 2019086.8, "taker_buy_quote": 151693.34533}, {"ts": 1770372240000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 160967.3, "quote_volume": 12080.76963, "trades": 41, "taker_buy_volume": 9915.3, "taker_buy_quote": 743.7025}, {"ts": 1770372300000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 71776.8, "quote_volume": 5383.19113, "trades": 26, "taker_buy_volume": 26885.3, "taker_buy_quote": 2016.3975}, {"ts": 1770372360000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 62933.2, "quote_volume": 4719.87629, "trades": 23, "taker_buy_volume": 28217.0, "taker_buy_quote": 2116.275}, {"ts": 1770372420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5013.2, "quote_volume": 375.48868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372480000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 102397.8, "quote_volume": 7673.89551, "trades": 44, "taker_buy_volume": 49017.5, "taker_buy_quote": 3672.92148}, {"ts": 1770372540000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 19317.5, "quote_volume": 1448.8552, "trades": 11, "taker_buy_volume": 18482.0, "taker_buy_quote": 1386.1927}, {"ts": 1770372600000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 37808.7, "quote_volume": 2839.39236, "trades": 15, "taker_buy_volume": 931.7, "taker_buy_quote": 69.99727}, {"ts": 1770372660000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 16657.8, "quote_volume": 1248.83218, "trades": 13, "taker_buy_volume": 578.5, "taker_buy_quote": 43.3875}, {"ts": 1770372720000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 69148.0, "quote_volume": 5177.12354, "trades": 38, "taker_buy_volume": 32731.8, "taker_buy_quote": 2451.61182}, {"ts": 1770372780000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 66017.3, "quote_volume": 4944.71305, "trades": 46, "taker_buy_volume": 53666.6, "taker_buy_quote": 4019.735}, {"ts": 1770372840000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 54398.5, "quote_volume": 4081.57762, "trades": 25, "taker_buy_volume": 44507.3, "taker_buy_quote": 3339.80406}, {"ts": 1770372900000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 41543.5, "quote_volume": 3123.88148, "trades": 68, "taker_buy_volume": 34340.1, "taker_buy_quote": 2582.39568}, {"ts": 1770372960000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 367165.9, "quote_volume": 27669.21265, "trades": 81, "taker_buy_volume": 251029.4, "taker_buy_quote": 18918.893}, {"ts": 1770373020000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 336477.8, "quote_volume": 25365.86816, "trades": 51, "taker_buy_volume": 332301.0, "taker_buy_quote": 25051.4342}, {"ts": 1770373080000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 202001.4, "quote_volume": 15230.83416, "trades": 41, "taker_buy_volume": 57933.9, "taker_buy_quote": 4368.21606}, {"ts": 1770373140000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 285269.1, "quote_volume": 21527.95834, "trades": 97, "taker_buy_volume": 215216.5, "taker_buy_quote": 16245.09684}, {"ts": 1770373200000, "open": 0.0756, "high": 0.0759, "low": 0.0755, "close": 0.0757, "volume": 588806.7, "quote_volume": 44610.87607, "trades": 141, "taker_buy_volume": 491544.2, "taker_buy_quote": 37243.31195}, {"ts": 1770373260000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 100047.0, "quote_volume": 7555.60142, "trades": 38, "taker_buy_volume": 41391.0, "taker_buy_quote": 3127.24072}, {"ts": 1770373320000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 40272.1, "quote_volume": 3032.50116, "trades": 25, "taker_buy_volume": 35076.3, "taker_buy_quote": 2641.25742}, {"ts": 1770373380000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 27293.7, "quote_volume": 2057.62777, "trades": 7, "taker_buy_volume": 24121.6, "taker_buy_quote": 1818.76864}, {"ts": 1770373440000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4290.7, "quote_volume": 323.27538, "trades": 4, "taker_buy_volume": 1856.7, "taker_buy_quote": 139.99518}, {"ts": 1770373500000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 22113.0, "quote_volume": 1667.32948, "trades": 13, "taker_buy_volume": 21424.4, "taker_buy_quote": 1615.40904}, {"ts": 1770373560000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 174394.5, "quote_volume": 13166.69264, "trades": 49, "taker_buy_volume": 156881.1, "taker_buy_quote": 11844.52305}, {"ts": 1770373620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6784.3, "quote_volume": 512.21465, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770373680000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 100415.8, "quote_volume": 7581.3682, "trades": 26, "taker_buy_volume": 50239.5, "taker_buy_quote": 3793.08225}, {"ts": 1770373740000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5154.4, "quote_volume": 389.34032, "trades": 12, "taker_buy_volume": 2184.4, "taker_buy_quote": 165.10532}, {"ts": 1770373800000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 42490.6, "quote_volume": 3207.47589, "trades": 15, "taker_buy_volume": 1888.8, "taker_buy_quote": 142.6044}, {"ts": 1770373860000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 71905.1, "quote_volume": 5428.77624, "trades": 34, "taker_buy_volume": 48104.3, "taker_buy_quote": 3631.89853}, {"ts": 1770373920000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 52796.1, "quote_volume": 3991.2762, "trades": 33, "taker_buy_volume": 19089.6, "taker_buy_quote": 1443.17376}, {"ts": 1770373980000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2010.4, "quote_volume": 152.02979, "trades": 4, "taker_buy_volume": 435.5, "taker_buy_quote": 32.96735}, {"ts": 1770374040000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 105941.9, "quote_volume": 8008.57423, "trades": 35, "taker_buy_volume": 48197.4, "taker_buy_quote": 3643.84195}, {"ts": 1770374100000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 42616.8, "quote_volume": 3225.49497, "trades": 45, "taker_buy_volume": 7534.6, "taker_buy_quote": 570.34145}, {"ts": 1770374160000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 11693.8, "quote_volume": 885.15305, "trades": 40, "taker_buy_volume": 9837.0, "taker_buy_quote": 744.6609}, {"ts": 1770374220000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 272484.6, "quote_volume": 20614.51567, "trades": 98, "taker_buy_volume": 155144.2, "taker_buy_quote": 11739.97888}, {"ts": 1770374280000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 10694.4, "quote_volume": 809.70819, "trades": 23, "taker_buy_volume": 5297.5, "taker_buy_quote": 401.16286}, {"ts": 1770374340000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 106253.7, "quote_volume": 8043.23077, "trades": 35, "taker_buy_volume": 37986.5, "taker_buy_quote": 2875.60124}, {"ts": 1770374400000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 132176.1, "quote_volume": 9992.4483, "trades": 54, "taker_buy_volume": 23005.1, "taker_buy_quote": 1739.18556}, {"ts": 1770374460000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 29162.3, "quote_volume": 2204.59431, "trades": 26, "taker_buy_volume": 17234.2, "taker_buy_quote": 1302.90552}, {"ts": 1770374520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 169769.3, "quote_volume": 12834.55908, "trades": 48, "taker_buy_volume": 153893.0, "taker_buy_quote": 11634.3108}, {"ts": 1770374580000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 23175.5, "quote_volume": 1754.25603, "trades": 13, "taker_buy_volume": 16291.2, "taker_buy_quote": 1233.24384}, {"ts": 1770374640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 35886.0, "quote_volume": 2712.9816, "trades": 26, "taker_buy_volume": 6834.5, "taker_buy_quote": 516.6882}, {"ts": 1770374700000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 33421.2, "quote_volume": 2527.43772, "trades": 13, "taker_buy_volume": 17978.9, "taker_buy_quote": 1359.99984}, {"ts": 1770374760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 274489.4, "quote_volume": 20778.84758, "trades": 47, "taker_buy_volume": 130625.3, "taker_buy_quote": 9888.33521}, {"ts": 1770374820000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 64168.8, "quote_volume": 4857.41276, "trades": 48, "taker_buy_volume": 25854.2, "taker_buy_quote": 1957.16294}, {"ts": 1770374880000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 9289.2, "quote_volume": 703.56182, "trades": 12, "taker_buy_volume": 4122.8, "taker_buy_quote": 312.46534}, {"ts": 1770374940000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 61723.6, "quote_volume": 4672.55578, "trades": 13, "taker_buy_volume": 11068.1, "taker_buy_quote": 837.93443}, {"ts": 1770375000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5624.3, "quote_volume": 425.75951, "trades": 9, "taker_buy_volume": 279.1, "taker_buy_quote": 21.12787}, {"ts": 1770375060000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 273465.6, "quote_volume": 20651.26554, "trades": 70, "taker_buy_volume": 87831.0, "taker_buy_quote": 6633.82245}, {"ts": 1770375120000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 62439.3, "quote_volume": 4720.50973, "trades": 25, "taker_buy_volume": 45012.1, "taker_buy_quote": 3403.18274}, {"ts": 1770375180000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 138308.9, "quote_volume": 10440.38862, "trades": 35, "taker_buy_volume": 426.0, "taker_buy_quote": 32.19854}, {"ts": 1770375240000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 70608.2, "quote_volume": 5344.88197, "trades": 17, "taker_buy_volume": 69662.8, "taker_buy_quote": 5273.40163}, {"ts": 1770375300000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 163513.2, "quote_volume": 12377.88921, "trades": 38, "taker_buy_volume": 108083.7, "taker_buy_quote": 8181.93609}, {"ts": 1770375360000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 18206.1, "quote_volume": 1376.43531, "trades": 20, "taker_buy_volume": 474.3, "taker_buy_quote": 35.89011}, {"ts": 1770375420000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 86328.8, "quote_volume": 6526.72148, "trades": 38, "taker_buy_volume": 13803.9, "taker_buy_quote": 1043.83904}, {"ts": 1770375480000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 1171.6, "quote_volume": 88.51396, "trades": 5, "taker_buy_volume": 184.9, "taker_buy_quote": 13.99693}, {"ts": 1770375540000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 103871.4, "quote_volume": 7852.57412, "trades": 22, "taker_buy_volume": 92942.4, "taker_buy_quote": 7026.44544}, {"ts": 1770375600000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 101566.7, "quote_volume": 7671.89342, "trades": 34, "taker_buy_volume": 95071.4, "taker_buy_quote": 7181.58235}, {"ts": 1770375660000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 44638.7, "quote_volume": 3370.22142, "trades": 49, "taker_buy_volume": 295.7, "taker_buy_quote": 22.35492}, {"ts": 1770375720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 6557.6, "quote_volume": 495.0988, "trades": 22, "taker_buy_volume": 612.6, "taker_buy_quote": 46.2513}, {"ts": 1770375780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 10074.6, "quote_volume": 760.6323, "trades": 23, "taker_buy_volume": 1761.8, "taker_buy_quote": 133.0159}, {"ts": 1770375840000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 27172.6, "quote_volume": 2053.32042, "trades": 15, "taker_buy_volume": 17891.2, "taker_buy_quote": 1352.57472}, {"ts": 1770375900000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3394.1, "quote_volume": 256.60056, "trades": 6, "taker_buy_volume": 66.0, "taker_buy_quote": 4.9962}, {"ts": 1770375960000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10933.3, "quote_volume": 826.4708, "trades": 21, "taker_buy_volume": 4066.4, "taker_buy_quote": 307.41984}, {"ts": 1770376020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4139.6, "quote_volume": 312.5398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376080000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 67624.6, "quote_volume": 5105.6384, "trades": 36, "taker_buy_volume": 19498.7, "taker_buy_quote": 1472.15185}, {"ts": 1770376140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 632.8, "quote_volume": 47.71312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376200000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4099.1, "quote_volume": 309.39636, "trades": 20, "taker_buy_volume": 2342.2, "taker_buy_quote": 176.8361}, {"ts": 1770376260000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 10070.4, "quote_volume": 760.55455, "trades": 5, "taker_buy_volume": 2393.5, "taker_buy_quote": 180.9486}, {"ts": 1770376320000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 95247.6, "quote_volume": 7195.59163, "trades": 30, "taker_buy_volume": 64589.4, "taker_buy_quote": 4880.89753}, {"ts": 1770376380000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 107653.0, "quote_volume": 8124.71514, "trades": 18, "taker_buy_volume": 3749.2, "taker_buy_quote": 283.31145}, {"ts": 1770376440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 10570.1, "quote_volume": 798.12343, "trades": 13, "taker_buy_volume": 9896.3, "taker_buy_quote": 747.25153}, {"ts": 1770376500000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 44387.4, "quote_volume": 3351.15535, "trades": 12, "taker_buy_volume": 39696.8, "taker_buy_quote": 2997.1084}, {"ts": 1770376560000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 16595.6, "quote_volume": 1252.89493, "trades": 19, "taker_buy_volume": 14754.8, "taker_buy_quote": 1113.9874}, {"ts": 1770376620000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 338793.4, "quote_volume": 25589.64879, "trades": 87, "taker_buy_volume": 178319.1, "taker_buy_quote": 13477.17835}, {"ts": 1770376680000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 42945.0, "quote_volume": 3233.75473, "trades": 26, "taker_buy_volume": 8091.9, "taker_buy_quote": 609.35882}, {"ts": 1770376740000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 36897.2, "quote_volume": 2774.52672, "trades": 27, "taker_buy_volume": 2750.6, "taker_buy_quote": 206.84512}, {"ts": 1770376800000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1407.6, "quote_volume": 105.89651, "trades": 4, "taker_buy_volume": 449.9, "taker_buy_quote": 33.87747}, {"ts": 1770376860000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 97929.5, "quote_volume": 7373.98374, "trades": 28, "taker_buy_volume": 86405.3, "taker_buy_quote": 6506.31909}, {"ts": 1770376920000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 5773.5, "quote_volume": 434.20419, "trades": 5, "taker_buy_volume": 369.9, "taker_buy_quote": 27.85347}, {"ts": 1770376980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6246.6, "quote_volume": 470.36898, "trades": 9, "taker_buy_volume": 5584.4, "taker_buy_quote": 420.50532}, {"ts": 1770377040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 15367.7, "quote_volume": 1157.18781, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377100000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 121437.4, "quote_volume": 9125.76777, "trades": 53, "taker_buy_volume": 65624.2, "taker_buy_quote": 4928.39071}, {"ts": 1770377160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 716.8, "quote_volume": 53.83168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377220000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 48122.6, "quote_volume": 3618.91608, "trades": 27, "taker_buy_volume": 43910.2, "taker_buy_quote": 3302.1436}, {"ts": 1770377280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 644.1, "quote_volume": 48.43632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 70.0, "quote_volume": 5.271, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.271}, {"ts": 1770377400000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 210903.3, "quote_volume": 15875.21098, "trades": 35, "taker_buy_volume": 103432.3, "taker_buy_quote": 7788.45219}, {"ts": 1770377460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 88235.2, "quote_volume": 6644.11056, "trades": 22, "taker_buy_volume": 13511.2, "taker_buy_quote": 1017.39336}, {"ts": 1770377520000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 51021.8, "quote_volume": 3841.85789, "trades": 25, "taker_buy_volume": 45758.6, "taker_buy_quote": 3445.62258}, {"ts": 1770377580000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 193177.6, "quote_volume": 14570.50214, "trades": 53, "taker_buy_volume": 175947.6, "taker_buy_quote": 13271.44204}, {"ts": 1770377640000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 97201.8, "quote_volume": 7330.02896, "trades": 20, "taker_buy_volume": 11032.4, "taker_buy_quote": 832.8562}, {"ts": 1770377700000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 29449.1, "quote_volume": 2222.96249, "trades": 19, "taker_buy_volume": 26115.6, "taker_buy_quote": 1971.61659}, {"ts": 1770377760000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 913.8, "quote_volume": 68.90715, "trades": 3, "taker_buy_volume": 66.3, "taker_buy_quote": 5.00565}, {"ts": 1770377820000, "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 127653.8, "quote_volume": 9641.16255, "trades": 73, "taker_buy_volume": 51791.0, "taker_buy_quote": 3915.38636}, {"ts": 1770377880000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 21825.7, "quote_volume": 1643.09752, "trades": 18, "taker_buy_volume": 18048.8, "taker_buy_quote": 1359.07464}, {"ts": 1770377940000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 35959.9, "quote_volume": 2707.6267, "trades": 35, "taker_buy_volume": 28747.8, "taker_buy_quote": 2164.70934}, {"ts": 1770378000000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 166910.5, "quote_volume": 12580.24094, "trades": 41, "taker_buy_volume": 149638.5, "taker_buy_quote": 11278.6602}, {"ts": 1770378060000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 64882.9, "quote_volume": 4896.0718, "trades": 29, "taker_buy_volume": 63773.1, "taker_buy_quote": 4812.39288}, {"ts": 1770378120000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 437046.7, "quote_volume": 32990.50834, "trades": 87, "taker_buy_volume": 297587.2, "taker_buy_quote": 22474.00674}, {"ts": 1770378180000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 112452.4, "quote_volume": 8478.84938, "trades": 37, "taker_buy_volume": 15621.6, "taker_buy_quote": 1177.86864}, {"ts": 1770378240000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 17651.3, "quote_volume": 1331.76255, "trades": 12, "taker_buy_volume": 10052.4, "taker_buy_quote": 758.80549}, {"ts": 1770378300000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 91789.8, "quote_volume": 6916.63005, "trades": 41, "taker_buy_volume": 2394.0, "taker_buy_quote": 180.5076}, {"ts": 1770378360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 990.3, "quote_volume": 74.47056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378420000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 85272.8, "quote_volume": 6421.02168, "trades": 49, "taker_buy_volume": 48776.3, "taker_buy_quote": 3672.85539}, {"ts": 1770378480000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 17096.5, "quote_volume": 1288.24491, "trades": 36, "taker_buy_volume": 6681.0, "taker_buy_quote": 503.7474}, {"ts": 1770378540000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1885.6, "quote_volume": 142.09186, "trades": 5, "taker_buy_volume": 920.2, "taker_buy_quote": 69.38308}, {"ts": 1770378600000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 22421.6, "quote_volume": 1690.92363, "trades": 26, "taker_buy_volume": 5686.0, "taker_buy_quote": 429.05939}, {"ts": 1770378660000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 29120.7, "quote_volume": 2198.63269, "trades": 28, "taker_buy_volume": 9272.0, "taker_buy_quote": 700.05584}, {"ts": 1770378720000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 260573.3, "quote_volume": 19665.29748, "trades": 87, "taker_buy_volume": 99892.5, "taker_buy_quote": 7548.9727}, {"ts": 1770378780000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 34634.1, "quote_volume": 2618.20439, "trades": 15, "taker_buy_volume": 20606.6, "taker_buy_quote": 1557.85896}, {"ts": 1770378840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 22568.9, "quote_volume": 1703.95195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378900000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 58790.7, "quote_volume": 4439.28575, "trades": 21, "taker_buy_volume": 49488.9, "taker_buy_quote": 3736.99985}, {"ts": 1770378960000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 93227.5, "quote_volume": 7047.93053, "trades": 42, "taker_buy_volume": 70540.4, "taker_buy_quote": 5332.85424}, {"ts": 1770379020000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 100770.2, "quote_volume": 7610.02989, "trades": 46, "taker_buy_volume": 64380.6, "taker_buy_quote": 4861.52145}, {"ts": 1770379080000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 12457.6, "quote_volume": 940.79417, "trades": 9, "taker_buy_volume": 2453.7, "taker_buy_quote": 185.49972}, {"ts": 1770379140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 10129.6, "quote_volume": 764.7848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379200000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 149065.9, "quote_volume": 11250.24849, "trades": 56, "taker_buy_volume": 32324.7, "taker_buy_quote": 2440.38205}, {"ts": 1770379260000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 67589.1, "quote_volume": 5089.00161, "trades": 58, "taker_buy_volume": 46114.1, "taker_buy_quote": 3472.39173}, {"ts": 1770379320000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 5248.6, "quote_volume": 395.23475, "trades": 4, "taker_buy_volume": 151.7, "taker_buy_quote": 11.43818}, {"ts": 1770379380000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 89533.2, "quote_volume": 6742.08261, "trades": 32, "taker_buy_volume": 62236.1, "taker_buy_quote": 4686.58974}, {"ts": 1770379440000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 59511.5, "quote_volume": 4481.15145, "trades": 36, "taker_buy_volume": 31546.6, "taker_buy_quote": 2375.45898}, {"ts": 1770379500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7130.7, "quote_volume": 536.94171, "trades": 15, "taker_buy_volume": 1963.4, "taker_buy_quote": 147.84402}, {"ts": 1770379560000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 108862.4, "quote_volume": 8190.60152, "trades": 45, "taker_buy_volume": 97039.5, "taker_buy_quote": 7301.51944}, {"ts": 1770379620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 859.8, "quote_volume": 64.74294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770379680000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 31835.5, "quote_volume": 2400.32136, "trades": 35, "taker_buy_volume": 19212.8, "taker_buy_quote": 1448.64512}, {"ts": 1770379740000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 90191.4, "quote_volume": 6786.7007, "trades": 44, "taker_buy_volume": 17887.0, "taker_buy_quote": 1346.8911}, {"ts": 1770379800000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 63199.3, "quote_volume": 4758.93228, "trades": 16, "taker_buy_volume": 249.9, "taker_buy_quote": 18.84246}, {"ts": 1770379860000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6995.5, "quote_volume": 526.95932, "trades": 8, "taker_buy_volume": 2791.3, "taker_buy_quote": 210.38306}, {"ts": 1770379920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 69687.0, "quote_volume": 5247.4311, "trades": 28, "taker_buy_volume": 61696.3, "taker_buy_quote": 4645.73139}, {"ts": 1770379980000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 59165.2, "quote_volume": 4460.99605, "trades": 15, "taker_buy_volume": 58564.9, "taker_buy_quote": 4415.79346}, {"ts": 1770380040000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 14454.3, "quote_volume": 1091.20665, "trades": 9, "taker_buy_volume": 13524.3, "taker_buy_quote": 1021.08465}, {"ts": 1770380100000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 36335.8, "quote_volume": 2743.02584, "trades": 31, "taker_buy_volume": 77.9, "taker_buy_quote": 5.88145}, {"ts": 1770380160000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 56267.5, "quote_volume": 4242.62572, "trades": 37, "taker_buy_volume": 43199.1, "taker_buy_quote": 3257.35631}, {"ts": 1770380220000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 49893.8, "quote_volume": 3762.65477, "trades": 42, "taker_buy_volume": 8800.4, "taker_buy_quote": 664.21241}, {"ts": 1770380280000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 8871.5, "quote_volume": 669.30976, "trades": 7, "taker_buy_volume": 3986.6, "taker_buy_quote": 300.9883}, {"ts": 1770380340000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 15296.4, "quote_volume": 1154.69032, "trades": 21, "taker_buy_volume": 11079.9, "taker_buy_quote": 836.53245}, {"ts": 1770380400000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 47690.2, "quote_volume": 3605.51921, "trades": 38, "taker_buy_volume": 23718.8, "taker_buy_quote": 1794.38594}, {"ts": 1770380460000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 14492.6, "quote_volume": 1095.11722, "trades": 7, "taker_buy_volume": 9259.2, "taker_buy_quote": 699.99552}, {"ts": 1770380520000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4046.4, "quote_volume": 305.91611, "trades": 10, "taker_buy_volume": 515.2, "taker_buy_quote": 38.95739}, {"ts": 1770380580000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 19223.2, "quote_volume": 1455.0958, "trades": 19, "taker_buy_volume": 14137.8, "taker_buy_quote": 1070.23146}, {"ts": 1770380640000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 115627.1, "quote_volume": 8748.02943, "trades": 45, "taker_buy_volume": 68012.8, "taker_buy_quote": 5147.89835}, {"ts": 1770380700000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 10250.7, "quote_volume": 775.91691, "trades": 10, "taker_buy_volume": 1981.5, "taker_buy_quote": 149.99955}, {"ts": 1770380760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 100081.1, "quote_volume": 7576.13927, "trades": 36, "taker_buy_volume": 39448.4, "taker_buy_quote": 2986.24388}, {"ts": 1770380820000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 76213.3, "quote_volume": 5769.28134, "trades": 28, "taker_buy_volume": 19004.7, "taker_buy_quote": 1438.65579}, {"ts": 1770380880000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 9408.2, "quote_volume": 712.04168, "trades": 13, "taker_buy_volume": 2003.0, "taker_buy_quote": 151.6271}, {"ts": 1770380940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 867.6, "quote_volume": 65.59056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381000000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 15968.3, "quote_volume": 1206.84227, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381060000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 175852.5, "quote_volume": 13276.88675, "trades": 41, "taker_buy_volume": 171094.1, "taker_buy_quote": 12917.62755}, {"ts": 1770381120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 35396.7, "quote_volume": 2675.99052, "trades": 26, "taker_buy_volume": 16182.2, "taker_buy_quote": 1223.37432}, {"ts": 1770381180000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 66446.3, "quote_volume": 5025.78019, "trades": 75, "taker_buy_volume": 38192.9, "taker_buy_quote": 2888.80366}, {"ts": 1770381240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2799.6, "quote_volume": 211.64976, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3496.1, "quote_volume": 264.30516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381360000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 137155.7, "quote_volume": 10382.46456, "trades": 28, "taker_buy_volume": 122257.3, "taker_buy_quote": 9254.87761}, {"ts": 1770381420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 691.0, "quote_volume": 52.2396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381480000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1094.6, "quote_volume": 82.75836, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 4.9962}, {"ts": 1770381540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3265.0, "quote_volume": 246.834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381600000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 79200.4, "quote_volume": 5995.29395, "trades": 25, "taker_buy_volume": 62742.8, "taker_buy_quote": 4749.62996}, {"ts": 1770381660000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 71608.8, "quote_volume": 5420.99677, "trades": 24, "taker_buy_volume": 11540.0, "taker_buy_quote": 873.78861}, {"ts": 1770381720000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 7582.3, "quote_volume": 574.57821, "trades": 12, "taker_buy_volume": 5981.0, "taker_buy_quote": 453.3598}, {"ts": 1770381780000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 115111.0, "quote_volume": 8725.16055, "trades": 39, "taker_buy_volume": 80814.7, "taker_buy_quote": 6125.87184}, {"ts": 1770381840000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 96888.8, "quote_volume": 7334.10007, "trades": 40, "taker_buy_volume": 11402.6, "taker_buy_quote": 863.61832}, {"ts": 1770381900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 655.3, "quote_volume": 49.60621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381960000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 5719.6, "quote_volume": 432.96313, "trades": 16, "taker_buy_volume": 1541.0, "taker_buy_quote": 116.6537}, {"ts": 1770382020000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 3837.0, "quote_volume": 290.77413, "trades": 3, "taker_buy_volume": 3132.3, "taker_buy_quote": 237.42834}, {"ts": 1770382080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 2507.6, "quote_volume": 189.7515, "trades": 6, "taker_buy_volume": 265.0, "taker_buy_quote": 20.0605}, {"ts": 1770382140000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 11915.8, "quote_volume": 901.95234, "trades": 13, "taker_buy_volume": 10967.1, "taker_buy_quote": 830.20947}, {"ts": 1770382200000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 108066.8, "quote_volume": 8178.26092, "trades": 64, "taker_buy_volume": 85342.8, "taker_buy_quote": 6459.11276}, {"ts": 1770382260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 32922.5, "quote_volume": 2489.34344, "trades": 7, "taker_buy_volume": 4024.4, "taker_buy_quote": 304.64708}, {"ts": 1770382320000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 14854.1, "quote_volume": 1124.39459, "trades": 2, "taker_buy_volume": 14246.3, "taker_buy_quote": 1078.44491}, {"ts": 1770382380000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 16052.2, "quote_volume": 1214.44834, "trades": 5, "taker_buy_volume": 9020.2, "taker_buy_quote": 682.82914}, {"ts": 1770382440000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 81676.3, "quote_volume": 6174.73532, "trades": 30, "taker_buy_volume": 21502.7, "taker_buy_quote": 1625.61116}, {"ts": 1770382500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 12986.7, "quote_volume": 981.79452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382560000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 177428.4, "quote_volume": 13430.00565, "trades": 54, "taker_buy_volume": 89244.4, "taker_buy_quote": 6755.81578}, {"ts": 1770382620000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 22273.1, "quote_volume": 1688.23098, "trades": 6, "taker_buy_volume": 21573.1, "taker_buy_quote": 1635.24098}, {"ts": 1770382680000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 52131.0, "quote_volume": 3946.38266, "trades": 24, "taker_buy_volume": 21702.6, "taker_buy_quote": 1642.95278}, {"ts": 1770382740000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 71931.6, "quote_volume": 5451.51417, "trades": 26, "taker_buy_volume": 35422.3, "taker_buy_quote": 2685.01034}, {"ts": 1770382800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 72335.9, "quote_volume": 5482.9912, "trades": 16, "taker_buy_volume": 71213.5, "taker_buy_quote": 5397.9833}, {"ts": 1770382860000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 10845.8, "quote_volume": 821.58321, "trades": 8, "taker_buy_volume": 5561.5, "taker_buy_quote": 421.5617}, {"ts": 1770382920000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 59787.5, "quote_volume": 4526.46353, "trades": 32, "taker_buy_volume": 50376.1, "taker_buy_quote": 3814.02055}, {"ts": 1770382980000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 102570.1, "quote_volume": 7774.98777, "trades": 58, "taker_buy_volume": 38509.0, "taker_buy_quote": 2919.15639}, {"ts": 1770383040000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.076, "volume": 410134.1, "quote_volume": 31161.8776, "trades": 118, "taker_buy_volume": 326691.1, "taker_buy_quote": 24821.27306}, {"ts": 1770383100000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 326655.7, "quote_volume": 24844.02013, "trades": 166, "taker_buy_volume": 275624.3, "taker_buy_quote": 20964.34122}, {"ts": 1770383160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 91080.8, "quote_volume": 6931.24888, "trades": 49, "taker_buy_volume": 15251.4, "taker_buy_quote": 1160.63154}, {"ts": 1770383220000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 199287.0, "quote_volume": 15155.4096, "trades": 72, "taker_buy_volume": 77073.8, "taker_buy_quote": 5863.8685}, {"ts": 1770383280000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 50105.8, "quote_volume": 3812.95384, "trades": 27, "taker_buy_volume": 20825.1, "taker_buy_quote": 1584.79011}, {"ts": 1770383340000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 59866.8, "quote_volume": 4555.7984, "trades": 39, "taker_buy_volume": 52426.8, "taker_buy_quote": 3989.67948}, {"ts": 1770383400000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 92301.7, "quote_volume": 7031.05304, "trades": 26, "taker_buy_volume": 89301.3, "taker_buy_quote": 6802.7226}, {"ts": 1770383460000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 68362.8, "quote_volume": 5209.26252, "trades": 26, "taker_buy_volume": 52810.6, "taker_buy_quote": 4024.18488}, {"ts": 1770383520000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 112443.1, "quote_volume": 8574.5961, "trades": 52, "taker_buy_volume": 43268.2, "taker_buy_quote": 3301.36366}, {"ts": 1770383580000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 60497.7, "quote_volume": 4611.84619, "trades": 30, "taker_buy_volume": 44823.1, "taker_buy_quote": 3417.44167}, {"ts": 1770383640000, "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 200259.4, "quote_volume": 15270.36691, "trades": 115, "taker_buy_volume": 138982.0, "taker_buy_quote": 10597.09562}, {"ts": 1770383700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 121376.5, "quote_volume": 9248.8893, "trades": 32, "taker_buy_volume": 84948.3, "taker_buy_quote": 6473.06046}, {"ts": 1770383760000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 62533.1, "quote_volume": 4764.97831, "trades": 42, "taker_buy_volume": 29942.9, "taker_buy_quote": 2281.64898}, {"ts": 1770383820000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 23385.8, "quote_volume": 1781.93081, "trades": 10, "taker_buy_volume": 22714.3, "taker_buy_quote": 1730.82966}, {"ts": 1770383880000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 113644.5, "quote_volume": 8659.61963, "trades": 16, "taker_buy_volume": 112731.8, "taker_buy_quote": 8590.16316}, {"ts": 1770383940000, "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 578268.8, "quote_volume": 44180.08461, "trades": 126, "taker_buy_volume": 475475.0, "taker_buy_quote": 36324.27414}, {"ts": 1770384000000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 348041.1, "quote_volume": 26651.45481, "trades": 107, "taker_buy_volume": 208195.1, "taker_buy_quote": 15947.75865}, {"ts": 1770384060000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 582190.0, "quote_volume": 44678.29286, "trades": 204, "taker_buy_volume": 364269.7, "taker_buy_quote": 27963.5296}, {"ts": 1770384120000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 798640.8, "quote_volume": 61335.36434, "trades": 175, "taker_buy_volume": 488993.1, "taker_buy_quote": 37555.24313}, {"ts": 1770384180000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 160503.6, "quote_volume": 12327.82097, "trades": 53, "taker_buy_volume": 123359.5, "taker_buy_quote": 9475.15409}, {"ts": 1770384240000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 132270.9, "quote_volume": 10158.31292, "trades": 48, "taker_buy_volume": 85476.1, "taker_buy_quote": 6564.56448}, {"ts": 1770384300000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 190683.7, "quote_volume": 14625.87766, "trades": 47, "taker_buy_volume": 161630.8, "taker_buy_quote": 12397.09538}, {"ts": 1770384360000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 201268.2, "quote_volume": 15437.27326, "trades": 48, "taker_buy_volume": 13522.9, "taker_buy_quote": 1037.21527}, {"ts": 1770384420000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 215021.5, "quote_volume": 16481.69781, "trades": 68, "taker_buy_volume": 130675.0, "taker_buy_quote": 10020.65149}, {"ts": 1770384480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 16890.9, "quote_volume": 1293.77667, "trades": 8, "taker_buy_volume": 16089.1, "taker_buy_quote": 1232.42506}, {"ts": 1770384540000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 47722.5, "quote_volume": 3654.3158, "trades": 38, "taker_buy_volume": 36444.7, "taker_buy_quote": 2791.49649}, {"ts": 1770384600000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 31346.0, "quote_volume": 2403.8487, "trades": 25, "taker_buy_volume": 29431.0, "taker_buy_quote": 2256.98178}, {"ts": 1770384660000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 140668.9, "quote_volume": 10803.01804, "trades": 38, "taker_buy_volume": 45558.4, "taker_buy_quote": 3498.90462}, {"ts": 1770384720000, "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 312998.6, "quote_volume": 23950.75101, "trades": 62, "taker_buy_volume": 23942.4, "taker_buy_quote": 1832.57643}, {"ts": 1770384780000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 40564.1, "quote_volume": 3105.85175, "trades": 35, "taker_buy_volume": 39765.5, "taker_buy_quote": 3044.67899}, {"ts": 1770384840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7011.8, "quote_volume": 537.80506, "trades": 16, "taker_buy_volume": 5874.1, "taker_buy_quote": 450.54347}, {"ts": 1770384900000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 39617.1, "quote_volume": 3043.39348, "trades": 29, "taker_buy_volume": 38751.6, "taker_buy_quote": 2976.92308}, {"ts": 1770384960000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 212721.7, "quote_volume": 16358.2212, "trades": 43, "taker_buy_volume": 186090.1, "taker_buy_quote": 14310.32869}, {"ts": 1770385020000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 104123.9, "quote_volume": 8007.21726, "trades": 43, "taker_buy_volume": 47363.5, "taker_buy_quote": 3642.46465}, {"ts": 1770385080000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 6094.6, "quote_volume": 468.52464, "trades": 12, "taker_buy_volume": 4593.6, "taker_buy_quote": 353.24784}, {"ts": 1770385140000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 67684.2, "quote_volume": 5204.83311, "trades": 21, "taker_buy_volume": 27241.8, "taker_buy_quote": 2094.89442}, {"ts": 1770385200000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 82922.3, "quote_volume": 6379.94053, "trades": 30, "taker_buy_volume": 69481.4, "taker_buy_quote": 5346.33532}, {"ts": 1770385260000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 369519.2, "quote_volume": 28483.69289, "trades": 104, "taker_buy_volume": 300537.2, "taker_buy_quote": 23168.52476}, {"ts": 1770385320000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 21556.4, "quote_volume": 1660.68562, "trades": 13, "taker_buy_volume": 8428.2, "taker_buy_quote": 649.81422}, {"ts": 1770385380000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 95487.0, "quote_volume": 7354.82278, "trades": 31, "taker_buy_volume": 45623.0, "taker_buy_quote": 3516.58409}, {"ts": 1770385440000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 661995.3, "quote_volume": 51056.8547, "trades": 112, "taker_buy_volume": 561549.6, "taker_buy_quote": 43312.58123}, {"ts": 1770385500000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 385932.2, "quote_volume": 29760.60296, "trades": 84, "taker_buy_volume": 205756.7, "taker_buy_quote": 15869.44733}, {"ts": 1770385560000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 56417.2, "quote_volume": 4347.10505, "trades": 34, "taker_buy_volume": 39653.8, "taker_buy_quote": 3056.30249}, {"ts": 1770385620000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 220618.5, "quote_volume": 16995.4127, "trades": 41, "taker_buy_volume": 130793.2, "taker_buy_quote": 10078.8646}, {"ts": 1770385680000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 30173.0, "quote_volume": 2326.26513, "trades": 24, "taker_buy_volume": 19168.0, "taker_buy_quote": 1477.8528}, {"ts": 1770385740000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 457093.8, "quote_volume": 35286.09116, "trades": 119, "taker_buy_volume": 354625.7, "taker_buy_quote": 27380.17904}, {"ts": 1770385800000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 110052.1, "quote_volume": 8504.1632, "trades": 44, "taker_buy_volume": 78758.2, "taker_buy_quote": 6087.84342}, {"ts": 1770385860000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 48673.8, "quote_volume": 3752.80998, "trades": 45, "taker_buy_volume": 31067.4, "taker_buy_quote": 2395.35654}, {"ts": 1770385920000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 159488.3, "quote_volume": 12269.79613, "trades": 47, "taker_buy_volume": 7857.6, "taker_buy_quote": 605.0352}, {"ts": 1770385980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 79067.8, "quote_volume": 6088.2206, "trades": 11, "taker_buy_volume": 78227.8, "taker_buy_quote": 6023.5406}, {"ts": 1770386040000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 56030.3, "quote_volume": 4314.77666, "trades": 43, "taker_buy_volume": 15081.4, "taker_buy_quote": 1161.57905}, {"ts": 1770386100000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 37903.3, "quote_volume": 2922.22235, "trades": 13, "taker_buy_volume": 25748.6, "taker_buy_quote": 1985.21706}, {"ts": 1770386160000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3439.4, "quote_volume": 264.8338, "trades": 8, "taker_buy_volume": 3001.7, "taker_buy_quote": 231.1309}, {"ts": 1770386220000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 5994.0, "quote_volume": 461.46334, "trades": 9, "taker_buy_volume": 5247.4, "taker_buy_quote": 404.0498}, {"ts": 1770386280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 40578.2, "quote_volume": 3120.46358, "trades": 29, "taker_buy_volume": 35871.1, "taker_buy_quote": 2758.48759}, {"ts": 1770386340000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 173767.4, "quote_volume": 13345.44708, "trades": 39, "taker_buy_volume": 94243.3, "taker_buy_quote": 7237.88544}, {"ts": 1770386400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 109840.4, "quote_volume": 8435.64122, "trades": 47, "taker_buy_volume": 79067.8, "taker_buy_quote": 6072.40704}, {"ts": 1770386460000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 63193.5, "quote_volume": 4863.26428, "trades": 37, "taker_buy_volume": 40729.3, "taker_buy_quote": 3135.93179}, {"ts": 1770386520000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 229549.0, "quote_volume": 17615.05152, "trades": 48, "taker_buy_volume": 75316.6, "taker_buy_quote": 5777.72976}, {"ts": 1770386580000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 231111.8, "quote_volume": 17759.55249, "trades": 58, "taker_buy_volume": 125543.3, "taker_buy_quote": 9644.51325}, {"ts": 1770386640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 31815.5, "quote_volume": 2440.24885, "trades": 28, "taker_buy_volume": 1010.6, "taker_buy_quote": 77.51302}, {"ts": 1770386700000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 55476.6, "quote_volume": 4254.24227, "trades": 52, "taker_buy_volume": 9136.4, "taker_buy_quote": 700.63118}, {"ts": 1770386760000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 85610.3, "quote_volume": 6563.9141, "trades": 32, "taker_buy_volume": 57402.8, "taker_buy_quote": 4403.05556}, {"ts": 1770386820000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 8678.0, "quote_volume": 664.80672, "trades": 33, "taker_buy_volume": 2764.2, "taker_buy_quote": 211.84854}, {"ts": 1770386880000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 37393.3, "quote_volume": 2863.41491, "trades": 35, "taker_buy_volume": 2172.8, "taker_buy_quote": 166.25337}, {"ts": 1770386940000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 59613.9, "quote_volume": 4572.15666, "trades": 29, "taker_buy_volume": 34086.9, "taker_buy_quote": 2614.31237}, {"ts": 1770387000000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 107778.8, "quote_volume": 8257.17029, "trades": 36, "taker_buy_volume": 59481.0, "taker_buy_quote": 4557.55881}, {"ts": 1770387060000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 549079.2, "quote_volume": 42055.26543, "trades": 46, "taker_buy_volume": 154587.4, "taker_buy_quote": 11841.39484}, {"ts": 1770387120000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 7127.3, "quote_volume": 546.60053, "trades": 2, "taker_buy_volume": 6493.5, "taker_buy_quote": 498.05145}, {"ts": 1770387180000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 6916.0, "quote_volume": 530.47556, "trades": 10, "taker_buy_volume": 6081.6, "taker_buy_quote": 466.47708}, {"ts": 1770387240000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 6059.4, "quote_volume": 465.01639, "trades": 3, "taker_buy_volume": 2604.1, "taker_buy_quote": 199.99488}, {"ts": 1770387300000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 50987.3, "quote_volume": 3915.75251, "trades": 25, "taker_buy_volume": 49748.4, "taker_buy_quote": 3820.67712}, {"ts": 1770387360000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 56455.9, "quote_volume": 4331.18448, "trades": 37, "taker_buy_volume": 18689.2, "taker_buy_quote": 1434.47859}, {"ts": 1770387420000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7003.5, "quote_volume": 537.27301, "trades": 11, "taker_buy_volume": 1045.6, "taker_buy_quote": 80.30208}, {"ts": 1770387480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 173960.7, "quote_volume": 13324.01718, "trades": 39, "taker_buy_volume": 101400.0, "taker_buy_quote": 7767.24}, {"ts": 1770387540000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2441.3, "quote_volume": 186.87766, "trades": 7, "taker_buy_volume": 1182.1, "taker_buy_quote": 90.54886}, {"ts": 1770387600000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 51617.2, "quote_volume": 3945.92867, "trades": 53, "taker_buy_volume": 12506.8, "taker_buy_quote": 955.66788}, {"ts": 1770387660000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 66190.3, "quote_volume": 5051.7585, "trades": 60, "taker_buy_volume": 41605.5, "taker_buy_quote": 3174.59995}, {"ts": 1770387720000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 93708.7, "quote_volume": 7149.52646, "trades": 32, "taker_buy_volume": 108.9, "taker_buy_quote": 8.30907}, {"ts": 1770387780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 47995.2, "quote_volume": 3657.23424, "trades": 24, "taker_buy_volume": 341.0, "taker_buy_quote": 25.9842}, {"ts": 1770387840000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 75435.4, "quote_volume": 5748.20295, "trades": 16, "taker_buy_volume": 23466.2, "taker_buy_quote": 1788.14991}, {"ts": 1770387900000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 99779.2, "quote_volume": 7613.78277, "trades": 26, "taker_buy_volume": 45416.0, "taker_buy_quote": 3465.97975}, {"ts": 1770387960000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 18763.4, "quote_volume": 1433.59826, "trades": 34, "taker_buy_volume": 6004.2, "taker_buy_quote": 458.90477}, {"ts": 1770388020000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 9572.1, "quote_volume": 731.20844, "trades": 28, "taker_buy_volume": 1536.1, "taker_buy_quote": 117.35804}, {"ts": 1770388080000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 14767.2, "quote_volume": 1130.69408, "trades": 20, "taker_buy_volume": 11627.7, "taker_buy_quote": 890.52233}, {"ts": 1770388140000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 193486.4, "quote_volume": 14820.98116, "trades": 81, "taker_buy_volume": 112439.9, "taker_buy_quote": 8612.90219}, {"ts": 1770388200000, "open": 0.0767, "high": 0.0771, "low": 0.0767, "close": 0.0769, "volume": 393156.8, "quote_volume": 30264.00175, "trades": 184, "taker_buy_volume": 204609.5, "taker_buy_quote": 15745.24762}, {"ts": 1770388260000, "open": 0.0768, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 390174.9, "quote_volume": 30029.40187, "trades": 178, "taker_buy_volume": 260069.3, "taker_buy_quote": 20035.02103}, {"ts": 1770388320000, "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 764797.3, "quote_volume": 58728.3194, "trades": 238, "taker_buy_volume": 336875.1, "taker_buy_quote": 25864.58829}, {"ts": 1770388380000, "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 253197.7, "quote_volume": 19540.09609, "trades": 145, "taker_buy_volume": 168199.8, "taker_buy_quote": 12977.90404}, {"ts": 1770388440000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 1101013.6, "quote_volume": 85314.41988, "trades": 356, "taker_buy_volume": 878735.6, "taker_buy_quote": 68094.77757}, {"ts": 1770388500000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 347265.1, "quote_volume": 26870.32116, "trades": 191, "taker_buy_volume": 167500.9, "taker_buy_quote": 12956.10449}, {"ts": 1770388560000, "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0777, "volume": 394188.0, "quote_volume": 30585.88968, "trades": 123, "taker_buy_volume": 280911.0, "taker_buy_quote": 21809.95301}, {"ts": 1770388620000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 262221.2, "quote_volume": 20376.29755, "trades": 158, "taker_buy_volume": 114496.7, "taker_buy_quote": 8897.2689}, {"ts": 1770388680000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 480681.1, "quote_volume": 37405.18775, "trades": 192, "taker_buy_volume": 288452.9, "taker_buy_quote": 22452.28984}, {"ts": 1770388740000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 88454.9, "quote_volume": 6880.21558, "trades": 66, "taker_buy_volume": 31181.6, "taker_buy_quote": 2424.43508}, {"ts": 1770388800000, "open": 0.0776, "high": 0.0778, "low": 0.0774, "close": 0.0777, "volume": 413521.0, "quote_volume": 32109.72157, "trades": 179, "taker_buy_volume": 224745.9, "taker_buy_quote": 17459.44012}, {"ts": 1770388860000, "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 131906.5, "quote_volume": 10233.22184, "trades": 59, "taker_buy_volume": 42678.5, "taker_buy_quote": 3311.98925}, {"ts": 1770388920000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 22578.3, "quote_volume": 1753.55667, "trades": 40, "taker_buy_volume": 21572.0, "taker_buy_quote": 1675.54781}, {"ts": 1770388980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 98909.7, "quote_volume": 7685.28369, "trades": 53, "taker_buy_volume": 1577.2, "taker_buy_quote": 122.54844}, {"ts": 1770389040000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 174317.9, "quote_volume": 13579.12857, "trades": 54, "taker_buy_volume": 161096.0, "taker_buy_quote": 12549.31146}, {"ts": 1770389100000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 465113.7, "quote_volume": 36285.09328, "trades": 168, "taker_buy_volume": 311797.5, "taker_buy_quote": 24323.48265}, {"ts": 1770389160000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 355957.4, "quote_volume": 27836.51794, "trades": 87, "taker_buy_volume": 341355.4, "taker_buy_quote": 26694.66914}, {"ts": 1770389220000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 404238.0, "quote_volume": 31655.08728, "trades": 114, "taker_buy_volume": 306739.8, "taker_buy_quote": 24020.52953}, {"ts": 1770389280000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 163298.5, "quote_volume": 12768.01679, "trades": 61, "taker_buy_volume": 32981.2, "taker_buy_quote": 2580.0066}, {"ts": 1770389340000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.0778, "volume": 448513.4, "quote_volume": 34959.44434, "trades": 122, "taker_buy_volume": 195843.4, "taker_buy_quote": 15263.30505}, {"ts": 1770389400000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 215364.8, "quote_volume": 16779.98355, "trades": 58, "taker_buy_volume": 169177.8, "taker_buy_quote": 13184.11472}, {"ts": 1770389460000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 244891.7, "quote_volume": 19091.99004, "trades": 89, "taker_buy_volume": 120254.0, "taker_buy_quote": 9377.16351}, {"ts": 1770389520000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 61021.7, "quote_volume": 4766.07604, "trades": 57, "taker_buy_volume": 44648.5, "taker_buy_quote": 3488.47472}, {"ts": 1770389580000, "open": 0.0782, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 144262.4, "quote_volume": 11272.35188, "trades": 79, "taker_buy_volume": 7302.5, "taker_buy_quote": 571.18321}, {"ts": 1770389640000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 60182.7, "quote_volume": 4689.81716, "trades": 40, "taker_buy_volume": 49517.5, "taker_buy_quote": 3858.99808}, {"ts": 1770389700000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0777, "volume": 78890.2, "quote_volume": 6132.2216, "trades": 41, "taker_buy_volume": 14284.0, "taker_buy_quote": 1110.52201}, {"ts": 1770389760000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 250425.4, "quote_volume": 19466.37648, "trades": 95, "taker_buy_volume": 94428.0, "taker_buy_quote": 7340.97192}, {"ts": 1770389820000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 341779.3, "quote_volume": 26612.84499, "trades": 93, "taker_buy_volume": 117423.1, "taker_buy_quote": 9144.68188}, {"ts": 1770389880000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 372621.3, "quote_volume": 29030.55098, "trades": 152, "taker_buy_volume": 218793.7, "taker_buy_quote": 17058.01828}, {"ts": 1770389940000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 100925.2, "quote_volume": 7890.22808, "trades": 70, "taker_buy_volume": 82824.3, "taker_buy_quote": 6475.90492}, {"ts": 1770390000000, "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0779, "volume": 346660.9, "quote_volume": 27026.9951, "trades": 158, "taker_buy_volume": 178990.1, "taker_buy_quote": 13964.97352}, {"ts": 1770390060000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 325547.1, "quote_volume": 25316.89241, "trades": 117, "taker_buy_volume": 67635.8, "taker_buy_quote": 5260.41135}, {"ts": 1770390120000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 143021.5, "quote_volume": 11121.15405, "trades": 84, "taker_buy_volume": 59588.9, "taker_buy_quote": 4634.97091}, {"ts": 1770390180000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 29751.1, "quote_volume": 2313.71328, "trades": 101, "taker_buy_volume": 16851.9, "taker_buy_quote": 1310.91903}, {"ts": 1770390240000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 73807.7, "quote_volume": 5748.8272, "trades": 51, "taker_buy_volume": 70433.2, "taker_buy_quote": 5486.27058}, {"ts": 1770390300000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 263411.9, "quote_volume": 20525.17878, "trades": 105, "taker_buy_volume": 153149.1, "taker_buy_quote": 11935.52174}, {"ts": 1770390360000, "open": 0.0779, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 165098.4, "quote_volume": 12855.67053, "trades": 111, "taker_buy_volume": 72727.9, "taker_buy_quote": 5666.48268}, {"ts": 1770390420000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 84049.2, "quote_volume": 6540.22825, "trades": 96, "taker_buy_volume": 64604.2, "taker_buy_quote": 5027.42984}, {"ts": 1770390480000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 73334.5, "quote_volume": 5712.7365, "trades": 63, "taker_buy_volume": 53725.0, "taker_buy_quote": 4185.22296}, {"ts": 1770390540000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 63398.7, "quote_volume": 4942.38189, "trades": 41, "taker_buy_volume": 22442.8, "taker_buy_quote": 1750.47973}, {"ts": 1770390600000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 57497.3, "quote_volume": 4482.5432, "trades": 50, "taker_buy_volume": 30848.8, "taker_buy_quote": 2404.57904}, {"ts": 1770390660000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 195204.8, "quote_volume": 15246.78299, "trades": 79, "taker_buy_volume": 145243.7, "taker_buy_quote": 11344.82108}, {"ts": 1770390720000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 19861.3, "quote_volume": 1549.02482, "trades": 40, "taker_buy_volume": 637.9, "taker_buy_quote": 49.7562}, {"ts": 1770390780000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 74279.5, "quote_volume": 5775.77062, "trades": 40, "taker_buy_volume": 14928.2, "taker_buy_quote": 1160.31395}, {"ts": 1770390840000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 132703.9, "quote_volume": 10289.89093, "trades": 56, "taker_buy_volume": 36481.6, "taker_buy_quote": 2829.97779}, {"ts": 1770390900000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 133915.2, "quote_volume": 10378.35163, "trades": 53, "taker_buy_volume": 38491.4, "taker_buy_quote": 2983.0835}, {"ts": 1770390960000, "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 272792.1, "quote_volume": 21134.75212, "trades": 138, "taker_buy_volume": 184122.0, "taker_buy_quote": 14270.93575}, {"ts": 1770391020000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 104628.2, "quote_volume": 8126.49257, "trades": 60, "taker_buy_volume": 61674.7, "taker_buy_quote": 4790.5615}, {"ts": 1770391080000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 1001068.5, "quote_volume": 77795.67845, "trades": 98, "taker_buy_volume": 934329.7, "taker_buy_quote": 72612.88897}, {"ts": 1770391140000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 116255.0, "quote_volume": 9033.42324, "trades": 64, "taker_buy_volume": 14229.3, "taker_buy_quote": 1106.02635}, {"ts": 1770391200000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128687.9, "quote_volume": 9999.04983, "trades": 69, "taker_buy_volume": 69242.3, "taker_buy_quote": 5380.12671}, {"ts": 1770391260000, "open": 0.0777, "high": 0.078, "low": 0.0776, "close": 0.078, "volume": 191088.2, "quote_volume": 14872.85812, "trades": 77, "taker_buy_volume": 154042.2, "taker_buy_quote": 11987.84978}, {"ts": 1770391320000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 180156.9, "quote_volume": 14052.17671, "trades": 55, "taker_buy_volume": 31854.8, "taker_buy_quote": 2484.6744}, {"ts": 1770391380000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 137627.1, "quote_volume": 10706.90571, "trades": 77, "taker_buy_volume": 62832.6, "taker_buy_quote": 4883.01727}, {"ts": 1770391440000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 68879.8, "quote_volume": 5365.52249, "trades": 73, "taker_buy_volume": 46107.3, "taker_buy_quote": 3592.59314}, {"ts": 1770391500000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 21763.4, "quote_volume": 1697.67725, "trades": 28, "taker_buy_volume": 19696.5, "taker_buy_quote": 1536.5357}, {"ts": 1770391560000, "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 134984.3, "quote_volume": 10521.7046, "trades": 70, "taker_buy_volume": 19669.9, "taker_buy_quote": 1534.27456}, {"ts": 1770391620000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 92282.4, "quote_volume": 7186.05353, "trades": 56, "taker_buy_volume": 71518.0, "taker_buy_quote": 5569.49849}, {"ts": 1770391680000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 46880.8, "quote_volume": 3647.39671, "trades": 35, "taker_buy_volume": 45187.3, "taker_buy_quote": 3515.72332}, {"ts": 1770391740000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 26445.2, "quote_volume": 2059.99168, "trades": 41, "taker_buy_volume": 13718.3, "taker_buy_quote": 1068.65557}, {"ts": 1770391800000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 133040.7, "quote_volume": 10365.71862, "trades": 71, "taker_buy_volume": 54734.0, "taker_buy_quote": 4265.59097}, {"ts": 1770391860000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 67471.4, "quote_volume": 5266.06551, "trades": 70, "taker_buy_volume": 47176.4, "taker_buy_quote": 3682.60935}, {"ts": 1770391920000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 62489.6, "quote_volume": 4868.19918, "trades": 92, "taker_buy_volume": 21036.2, "taker_buy_quote": 1638.95883}, {"ts": 1770391980000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 58239.7, "quote_volume": 4548.35022, "trades": 87, "taker_buy_volume": 52899.2, "taker_buy_quote": 4131.40706}, {"ts": 1770392040000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 14025.8, "quote_volume": 1096.75204, "trades": 11, "taker_buy_volume": 13370.6, "taker_buy_quote": 1045.58092}, {"ts": 1770392100000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 147915.2, "quote_volume": 11552.71575, "trades": 49, "taker_buy_volume": 66912.5, "taker_buy_quote": 5226.48209}, {"ts": 1770392160000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 67729.3, "quote_volume": 5290.96101, "trades": 43, "taker_buy_volume": 26079.9, "taker_buy_quote": 2038.14287}, {"ts": 1770392220000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 410369.5, "quote_volume": 32012.79851, "trades": 101, "taker_buy_volume": 137503.0, "taker_buy_quote": 10728.66986}, {"ts": 1770392280000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 1266204.0, "quote_volume": 98958.17404, "trades": 133, "taker_buy_volume": 1082446.1, "taker_buy_quote": 84593.58232}, {"ts": 1770392340000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 389597.0, "quote_volume": 30513.2545, "trades": 121, "taker_buy_volume": 136702.9, "taker_buy_quote": 10712.61334}, {"ts": 1770392400000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 132167.3, "quote_volume": 10337.24624, "trades": 54, "taker_buy_volume": 55946.3, "taker_buy_quote": 4375.66429}, {"ts": 1770392460000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 59076.7, "quote_volume": 4623.69816, "trades": 54, "taker_buy_volume": 23013.3, "taker_buy_quote": 1800.53981}, {"ts": 1770392520000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 185210.6, "quote_volume": 14495.57959, "trades": 84, "taker_buy_volume": 27345.3, "taker_buy_quote": 2139.07867}, {"ts": 1770392580000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 21948.4, "quote_volume": 1719.60381, "trades": 19, "taker_buy_volume": 21252.1, "taker_buy_quote": 1665.15315}, {"ts": 1770392640000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 207327.2, "quote_volume": 16233.84789, "trades": 102, "taker_buy_volume": 105436.4, "taker_buy_quote": 8255.79825}, {"ts": 1770392700000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 109349.8, "quote_volume": 8567.29737, "trades": 87, "taker_buy_volume": 69965.0, "taker_buy_quote": 5482.89894}, {"ts": 1770392760000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 90957.5, "quote_volume": 7131.55885, "trades": 65, "taker_buy_volume": 54668.9, "taker_buy_quote": 4286.53261}, {"ts": 1770392820000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 185537.7, "quote_volume": 14544.04842, "trades": 90, "taker_buy_volume": 112966.6, "taker_buy_quote": 8854.91758}, {"ts": 1770392880000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 55375.1, "quote_volume": 4339.26782, "trades": 101, "taker_buy_volume": 32635.6, "taker_buy_quote": 2557.66339}, {"ts": 1770392940000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 60111.8, "quote_volume": 4713.11508, "trades": 41, "taker_buy_volume": 54463.3, "taker_buy_quote": 4270.35004}, {"ts": 1770393000000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 123796.5, "quote_volume": 9686.11888, "trades": 52, "taker_buy_volume": 19932.0, "taker_buy_quote": 1560.62421}, {"ts": 1770393060000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 52287.8, "quote_volume": 4089.55852, "trades": 34, "taker_buy_volume": 49967.8, "taker_buy_quote": 3907.97654}, {"ts": 1770393120000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 23072.3, "quote_volume": 1806.07029, "trades": 21, "taker_buy_volume": 7709.4, "taker_buy_quote": 604.41696}, {"ts": 1770393180000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 321766.8, "quote_volume": 25155.78553, "trades": 68, "taker_buy_volume": 155009.7, "taker_buy_quote": 12116.90812}, {"ts": 1770393240000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 319505.6, "quote_volume": 24953.51523, "trades": 81, "taker_buy_volume": 173959.8, "taker_buy_quote": 13586.38825}, {"ts": 1770393300000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 88970.4, "quote_volume": 6954.42061, "trades": 45, "taker_buy_volume": 59072.8, "taker_buy_quote": 4619.41805}, {"ts": 1770393360000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 153482.8, "quote_volume": 12017.97039, "trades": 50, "taker_buy_volume": 51488.8, "taker_buy_quote": 4031.84019}, {"ts": 1770393420000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 32915.4, "quote_volume": 2577.11764, "trades": 17, "taker_buy_volume": 10262.6, "taker_buy_quote": 803.56158}, {"ts": 1770393480000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 11805.7, "quote_volume": 924.31373, "trades": 12, "taker_buy_volume": 1889.0, "taker_buy_quote": 147.9087}, {"ts": 1770393540000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 23213.6, "quote_volume": 1817.54265, "trades": 19, "taker_buy_volume": 17781.3, "taker_buy_quote": 1392.27579}, {"ts": 1770393600000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 119730.7, "quote_volume": 9349.38566, "trades": 91, "taker_buy_volume": 65360.4, "taker_buy_quote": 5104.53888}, {"ts": 1770393660000, "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0784, "volume": 208719.2, "quote_volume": 16339.82263, "trades": 76, "taker_buy_volume": 182925.7, "taker_buy_quote": 14321.60468}, {"ts": 1770393720000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 639808.8, "quote_volume": 50172.47435, "trades": 127, "taker_buy_volume": 296344.1, "taker_buy_quote": 23241.47314}, {"ts": 1770393780000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 102038.9, "quote_volume": 7999.97997, "trades": 17, "taker_buy_volume": 24671.3, "taker_buy_quote": 1934.36013}, {"ts": 1770393840000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 122655.4, "quote_volume": 9628.4915, "trades": 60, "taker_buy_volume": 62856.1, "taker_buy_quote": 4934.31621}, {"ts": 1770393900000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 293729.4, "quote_volume": 23085.07849, "trades": 121, "taker_buy_volume": 189890.1, "taker_buy_quote": 14924.65604}, {"ts": 1770393960000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 154807.9, "quote_volume": 12165.29126, "trades": 89, "taker_buy_volume": 99269.4, "taker_buy_quote": 7800.07769}, {"ts": 1770394020000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 109785.8, "quote_volume": 8635.84868, "trades": 76, "taker_buy_volume": 65779.6, "taker_buy_quote": 5176.85452}, {"ts": 1770394080000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 728314.9, "quote_volume": 57386.70031, "trades": 185, "taker_buy_volume": 468154.3, "taker_buy_quote": 36888.66615}, {"ts": 1770394140000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 589948.0, "quote_volume": 46483.22302, "trades": 121, "taker_buy_volume": 453686.5, "taker_buy_quote": 35746.97689}, {"ts": 1770394200000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 141468.7, "quote_volume": 11158.08694, "trades": 70, "taker_buy_volume": 62598.0, "taker_buy_quote": 4936.27725}, {"ts": 1770394260000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 188898.8, "quote_volume": 14903.12838, "trades": 99, "taker_buy_volume": 80265.4, "taker_buy_quote": 6335.927}, {"ts": 1770394320000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 275498.8, "quote_volume": 21791.28214, "trades": 31, "taker_buy_volume": 268769.4, "taker_buy_quote": 21259.65954}, {"ts": 1770394380000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 280277.8, "quote_volume": 22141.96303, "trades": 31, "taker_buy_volume": 167147.6, "taker_buy_quote": 13204.67723}, {"ts": 1770394440000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 80847.7, "quote_volume": 6386.98953, "trades": 34, "taker_buy_volume": 1749.0, "taker_buy_quote": 138.19223}, {"ts": 1770394500000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 407644.2, "quote_volume": 32173.77397, "trades": 109, "taker_buy_volume": 189217.5, "taker_buy_quote": 14935.67408}, {"ts": 1770394560000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 409772.6, "quote_volume": 32406.71386, "trades": 118, "taker_buy_volume": 194665.4, "taker_buy_quote": 15393.83097}, {"ts": 1770394620000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 354573.5, "quote_volume": 27971.44637, "trades": 80, "taker_buy_volume": 64653.0, "taker_buy_quote": 5095.95082}, {"ts": 1770394680000, "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 105936.4, "quote_volume": 8364.88658, "trades": 44, "taker_buy_volume": 55792.9, "taker_buy_quote": 4403.55008}, {"ts": 1770394740000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 259284.8, "quote_volume": 20490.38995, "trades": 95, "taker_buy_volume": 109069.4, "taker_buy_quote": 8622.87335}, {"ts": 1770394800000, "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 207125.1, "quote_volume": 16374.04298, "trades": 162, "taker_buy_volume": 93653.7, "taker_buy_quote": 7404.90789}, {"ts": 1770394860000, "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 746162.9, "quote_volume": 58987.47631, "trades": 127, "taker_buy_volume": 532654.0, "taker_buy_quote": 42100.96627}, {"ts": 1770394920000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 59690.8, "quote_volume": 4725.82136, "trades": 38, "taker_buy_volume": 26331.6, "taker_buy_quote": 2085.46272}, {"ts": 1770394980000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 341555.4, "quote_volume": 27080.11185, "trades": 56, "taker_buy_volume": 199599.3, "taker_buy_quote": 15824.90978}, {"ts": 1770395040000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 384770.7, "quote_volume": 30525.40273, "trades": 77, "taker_buy_volume": 313030.4, "taker_buy_quote": 24841.56324}, {"ts": 1770395100000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 559295.0, "quote_volume": 44320.55408, "trades": 67, "taker_buy_volume": 96333.8, "taker_buy_quote": 7632.34004}, {"ts": 1770395160000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 206466.7, "quote_volume": 16363.2297, "trades": 73, "taker_buy_volume": 62344.4, "taker_buy_quote": 4943.39611}, {"ts": 1770395220000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 105814.7, "quote_volume": 8392.5159, "trades": 55, "taker_buy_volume": 24276.5, "taker_buy_quote": 1926.53664}, {"ts": 1770395280000, "open": 0.0793, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 637980.7, "quote_volume": 50620.42367, "trades": 190, "taker_buy_volume": 387322.3, "taker_buy_quote": 30723.42106}, {"ts": 1770395340000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 131605.2, "quote_volume": 10447.29521, "trades": 83, "taker_buy_volume": 58458.8, "taker_buy_quote": 4643.27221}, {"ts": 1770395400000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 99438.1, "quote_volume": 7888.56892, "trades": 52, "taker_buy_volume": 84175.3, "taker_buy_quote": 6676.97211}, {"ts": 1770395460000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 85661.3, "quote_volume": 6807.51446, "trades": 45, "taker_buy_volume": 49991.9, "taker_buy_quote": 3974.35605}, {"ts": 1770395520000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 336233.3, "quote_volume": 26731.52599, "trades": 141, "taker_buy_volume": 187972.1, "taker_buy_quote": 14952.31668}, {"ts": 1770395580000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 209170.6, "quote_volume": 16632.92821, "trades": 135, "taker_buy_volume": 50990.5, "taker_buy_quote": 4055.65134}, {"ts": 1770395640000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 500738.9, "quote_volume": 39803.44227, "trades": 222, "taker_buy_volume": 241667.5, "taker_buy_quote": 19212.56625}, {"ts": 1770395700000, "open": 0.0795, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 719468.6, "quote_volume": 57260.12491, "trades": 146, "taker_buy_volume": 595057.6, "taker_buy_quote": 47361.40107}, {"ts": 1770395760000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 728037.4, "quote_volume": 58023.51567, "trades": 217, "taker_buy_volume": 367053.3, "taker_buy_quote": 29254.7229}, {"ts": 1770395820000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 95429.8, "quote_volume": 7601.81312, "trades": 32, "taker_buy_volume": 85459.0, "taker_buy_quote": 6808.13744}, {"ts": 1770395880000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 75020.2, "quote_volume": 5980.55166, "trades": 44, "taker_buy_volume": 33313.4, "taker_buy_quote": 2656.55738}, {"ts": 1770395940000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 176151.2, "quote_volume": 14033.17048, "trades": 68, "taker_buy_volume": 56261.5, "taker_buy_quote": 4484.04155}, {"ts": 1770396000000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 131215.0, "quote_volume": 10446.58781, "trades": 63, "taker_buy_volume": 12884.6, "taker_buy_quote": 1025.87764}, {"ts": 1770396060000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 87591.9, "quote_volume": 6972.11934, "trades": 44, "taker_buy_volume": 34540.5, "taker_buy_quote": 2749.4238}, {"ts": 1770396120000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 44491.7, "quote_volume": 3539.97644, "trades": 43, "taker_buy_volume": 34713.6, "taker_buy_quote": 2762.70582}, {"ts": 1770396180000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 300782.0, "quote_volume": 23912.169, "trades": 162, "taker_buy_volume": 136557.2, "taker_buy_quote": 10856.2974}, {"ts": 1770396240000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 141101.6, "quote_volume": 11218.04693, "trades": 124, "taker_buy_volume": 70339.1, "taker_buy_quote": 5592.49471}, {"ts": 1770396300000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 1449054.5, "quote_volume": 115333.56139, "trades": 212, "taker_buy_volume": 1309780.9, "taker_buy_quote": 104254.90113}, {"ts": 1770396360000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 386514.8, "quote_volume": 30764.59093, "trades": 67, "taker_buy_volume": 50161.4, "taker_buy_quote": 3995.85393}, {"ts": 1770396420000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 138528.1, "quote_volume": 11023.99571, "trades": 76, "taker_buy_volume": 44373.7, "taker_buy_quote": 3531.04833}, {"ts": 1770396480000, "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 217426.6, "quote_volume": 17307.09689, "trades": 68, "taker_buy_volume": 26573.9, "taker_buy_quote": 2115.295}, {"ts": 1770396540000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0798, "volume": 134653.9, "quote_volume": 10726.3837, "trades": 107, "taker_buy_volume": 107531.7, "taker_buy_quote": 8567.36658}, {"ts": 1770396600000, "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 240734.4, "quote_volume": 19183.09866, "trades": 140, "taker_buy_volume": 137325.2, "taker_buy_quote": 10945.49337}, {"ts": 1770396660000, "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0796, "volume": 697241.1, "quote_volume": 55474.26705, "trades": 137, "taker_buy_volume": 312506.2, "taker_buy_quote": 24876.90919}, {"ts": 1770396720000, "open": 0.0796, "high": 0.0798, "low": 0.0796, "close": 0.0797, "volume": 316985.2, "quote_volume": 25250.40217, "trades": 79, "taker_buy_volume": 226520.4, "taker_buy_quote": 18049.02329}, {"ts": 1770396780000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 561139.2, "quote_volume": 44778.89927, "trades": 192, "taker_buy_volume": 239962.5, "taker_buy_quote": 19149.02128}, {"ts": 1770396840000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 158472.0, "quote_volume": 12647.3278, "trades": 44, "taker_buy_volume": 65865.0, "taker_buy_quote": 5257.2892}, {"ts": 1770396900000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 497959.1, "quote_volume": 39756.15833, "trades": 109, "taker_buy_volume": 186984.5, "taker_buy_quote": 14936.01514}, {"ts": 1770396960000, "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0796, "volume": 119305.0, "quote_volume": 9506.89385, "trades": 87, "taker_buy_volume": 62759.6, "taker_buy_quote": 5001.54518}, {"ts": 1770397020000, "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 434914.4, "quote_volume": 34469.35624, "trades": 112, "taker_buy_volume": 130272.4, "taker_buy_quote": 10324.93257}, {"ts": 1770397080000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 394286.3, "quote_volume": 31315.74798, "trades": 130, "taker_buy_volume": 163678.2, "taker_buy_quote": 12991.82031}, {"ts": 1770397140000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 41195.7, "quote_volume": 3278.17672, "trades": 51, "taker_buy_volume": 19208.5, "taker_buy_quote": 1528.08366}, {"ts": 1770397200000, "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0793, "volume": 21567.9, "quote_volume": 1714.42579, "trades": 33, "taker_buy_volume": 7439.4, "taker_buy_quote": 592.17624}, {"ts": 1770397260000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 68251.5, "quote_volume": 5411.83775, "trades": 98, "taker_buy_volume": 36125.1, "taker_buy_quote": 2864.72043}, {"ts": 1770397320000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 117795.4, "quote_volume": 9342.76572, "trades": 38, "taker_buy_volume": 28201.0, "taker_buy_quote": 2237.72266}, {"ts": 1770397380000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 386270.0, "quote_volume": 30738.50372, "trades": 81, "taker_buy_volume": 297280.5, "taker_buy_quote": 23656.40224}, {"ts": 1770397440000, "open": 0.0796, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 51707.4, "quote_volume": 4111.47315, "trades": 54, "taker_buy_volume": 34040.8, "taker_buy_quote": 2706.99104}, {"ts": 1770397500000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 220754.3, "quote_volume": 17554.67717, "trades": 103, "taker_buy_volume": 71593.8, "taker_buy_quote": 5695.32008}, {"ts": 1770397560000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 55277.6, "quote_volume": 4393.25403, "trades": 30, "taker_buy_volume": 10323.0, "taker_buy_quote": 820.6785}, {"ts": 1770397620000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 103013.2, "quote_volume": 8189.55103, "trades": 35, "taker_buy_volume": 3357.0, "taker_buy_quote": 266.95143}, {"ts": 1770397680000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0796, "volume": 188485.4, "quote_volume": 14990.14381, "trades": 42, "taker_buy_volume": 152306.1, "taker_buy_quote": 12110.79649}, {"ts": 1770397740000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 119437.2, "quote_volume": 9526.37974, "trades": 57, "taker_buy_volume": 57206.1, "taker_buy_quote": 4564.87997}, {"ts": 1770397800000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 237564.3, "quote_volume": 18981.08339, "trades": 74, "taker_buy_volume": 65262.8, "taker_buy_quote": 5214.61036}, {"ts": 1770397860000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 924208.9, "quote_volume": 73900.45125, "trades": 216, "taker_buy_volume": 814174.5, "taker_buy_quote": 65107.15732}, {"ts": 1770397920000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 279842.9, "quote_volume": 22384.06091, "trades": 119, "taker_buy_volume": 124857.6, "taker_buy_quote": 9986.41047}, {"ts": 1770397980000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 95326.6, "quote_volume": 7612.33431, "trades": 127, "taker_buy_volume": 52297.0, "taker_buy_quote": 4175.72261}, {"ts": 1770398040000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 87262.3, "quote_volume": 6972.36677, "trades": 42, "taker_buy_volume": 60492.4, "taker_buy_quote": 4833.49988}, {"ts": 1770398100000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 110293.0, "quote_volume": 8817.39668, "trades": 57, "taker_buy_volume": 47888.5, "taker_buy_quote": 3827.13574}, {"ts": 1770398160000, "open": 0.08, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 193317.2, "quote_volume": 15469.95152, "trades": 94, "taker_buy_volume": 115985.2, "taker_buy_quote": 9281.15262}, {"ts": 1770398220000, "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 258655.5, "quote_volume": 20707.66786, "trades": 148, "taker_buy_volume": 124130.4, "taker_buy_quote": 9938.16384}, {"ts": 1770398280000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 340014.6, "quote_volume": 27268.64592, "trades": 190, "taker_buy_volume": 230577.4, "taker_buy_quote": 18493.34248}, {"ts": 1770398340000, "open": 0.0802, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 751976.9, "quote_volume": 60348.65051, "trades": 165, "taker_buy_volume": 437545.8, "taker_buy_quote": 35115.69757}, {"ts": 1770398400000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 207942.2, "quote_volume": 16685.41585, "trades": 136, "taker_buy_volume": 137427.8, "taker_buy_quote": 11027.41134}, {"ts": 1770398460000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 503824.8, "quote_volume": 40499.78065, "trades": 102, "taker_buy_volume": 301037.4, "taker_buy_quote": 24203.37022}, {"ts": 1770398520000, "open": 0.0803, "high": 0.0805, "low": 0.0802, "close": 0.0803, "volume": 272497.1, "quote_volume": 21893.50127, "trades": 87, "taker_buy_volume": 50375.7, "taker_buy_quote": 4049.64481}, {"ts": 1770398580000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 85393.6, "quote_volume": 6859.5776, "trades": 9, "taker_buy_volume": 24715.2, "taker_buy_quote": 1987.10208}, {"ts": 1770398640000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 58644.3, "quote_volume": 4709.18814, "trades": 9, "taker_buy_volume": 508.5, "taker_buy_quote": 40.8834}, {"ts": 1770398700000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 203931.5, "quote_volume": 16365.62618, "trades": 88, "taker_buy_volume": 32516.8, "taker_buy_quote": 2611.09904}, {"ts": 1770398760000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 401052.7, "quote_volume": 32167.05733, "trades": 125, "taker_buy_volume": 130177.9, "taker_buy_quote": 10440.80536}, {"ts": 1770398820000, "open": 0.0802, "high": 0.0806, "low": 0.0802, "close": 0.0806, "volume": 472275.9, "quote_volume": 38029.4493, "trades": 198, "taker_buy_volume": 297877.1, "taker_buy_quote": 23997.42548}, {"ts": 1770398880000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 376640.4, "quote_volume": 30336.29465, "trades": 170, "taker_buy_volume": 157989.4, "taker_buy_quote": 12732.972}, {"ts": 1770398940000, "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 178288.4, "quote_volume": 14361.3358, "trades": 120, "taker_buy_volume": 62814.2, "taker_buy_quote": 5062.82452}, {"ts": 1770399000000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 142992.5, "quote_volume": 11524.90602, "trades": 59, "taker_buy_volume": 79847.4, "taker_buy_quote": 6436.12608}, {"ts": 1770399060000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 542983.3, "quote_volume": 43787.07544, "trades": 95, "taker_buy_volume": 275173.4, "taker_buy_quote": 22200.1275}, {"ts": 1770399120000, "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 1193286.2, "quote_volume": 96499.02974, "trades": 250, "taker_buy_volume": 809812.3, "taker_buy_quote": 65498.5607}, {"ts": 1770399180000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.081, "volume": 385019.8, "quote_volume": 31171.35625, "trades": 156, "taker_buy_volume": 216833.0, "taker_buy_quote": 17556.90695}, {"ts": 1770399240000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 601846.3, "quote_volume": 48714.76492, "trades": 247, "taker_buy_volume": 263039.5, "taker_buy_quote": 21293.40342}, {"ts": 1770399300000, "open": 0.0808, "high": 0.0808, "low": 0.0803, "close": 0.0803, "volume": 459348.0, "quote_volume": 36979.33894, "trades": 175, "taker_buy_volume": 119651.2, "taker_buy_quote": 9641.71855}, {"ts": 1770399360000, "open": 0.0803, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 182554.0, "quote_volume": 14650.57294, "trades": 125, "taker_buy_volume": 75299.7, "taker_buy_quote": 6043.10562}, {"ts": 1770399420000, "open": 0.0802, "high": 0.0804, "low": 0.0802, "close": 0.0803, "volume": 223564.5, "quote_volume": 17942.58216, "trades": 67, "taker_buy_volume": 199828.8, "taker_buy_quote": 16034.98452}, {"ts": 1770399480000, "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0805, "volume": 211755.3, "quote_volume": 17014.4787, "trades": 54, "taker_buy_volume": 34709.8, "taker_buy_quote": 2788.60932}, {"ts": 1770399540000, "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 316014.2, "quote_volume": 25466.52821, "trades": 148, "taker_buy_volume": 134082.8, "taker_buy_quote": 10804.28967}, {"ts": 1770399600000, "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 221042.1, "quote_volume": 17798.12606, "trades": 107, "taker_buy_volume": 123086.5, "taker_buy_quote": 9911.65669}, {"ts": 1770399660000, "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0807, "volume": 97079.7, "quote_volume": 7836.42733, "trades": 60, "taker_buy_volume": 84961.9, "taker_buy_quote": 6858.59195}, {"ts": 1770399720000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 162955.3, "quote_volume": 13162.03172, "trades": 51, "taker_buy_volume": 130758.8, "taker_buy_quote": 10563.69328}, {"ts": 1770399780000, "open": 0.0808, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 205634.9, "quote_volume": 16601.88785, "trades": 83, "taker_buy_volume": 43840.0, "taker_buy_quote": 3540.73115}, {"ts": 1770399840000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 157354.1, "quote_volume": 12688.34349, "trades": 92, "taker_buy_volume": 36822.0, "taker_buy_quote": 2969.52577}, {"ts": 1770399900000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 152391.5, "quote_volume": 12297.99405, "trades": 61, "taker_buy_volume": 6394.7, "taker_buy_quote": 516.05229}, {"ts": 1770399960000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 246247.5, "quote_volume": 19897.75726, "trades": 100, "taker_buy_volume": 118403.8, "taker_buy_quote": 9572.92746}, {"ts": 1770400020000, "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0807, "volume": 231688.1, "quote_volume": 18677.80166, "trades": 112, "taker_buy_volume": 103653.5, "taker_buy_quote": 8360.12948}, {"ts": 1770400080000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 10983.8, "quote_volume": 886.39266, "trades": 38, "taker_buy_volume": 5548.8, "taker_buy_quote": 447.78816}, {"ts": 1770400140000, "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 73797.7, "quote_volume": 5940.67093, "trades": 73, "taker_buy_volume": 26645.2, "taker_buy_quote": 2144.56136}, {"ts": 1770400200000, "open": 0.0805, "high": 0.0806, "low": 0.0803, "close": 0.0803, "volume": 52954.7, "quote_volume": 4261.8663, "trades": 46, "taker_buy_volume": 24683.2, "taker_buy_quote": 1988.61434}, {"ts": 1770400260000, "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 83945.1, "quote_volume": 6751.49274, "trades": 32, "taker_buy_volume": 58367.1, "taker_buy_quote": 4697.57934}, {"ts": 1770400320000, "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 140504.7, "quote_volume": 11304.35041, "trades": 68, "taker_buy_volume": 11015.4, "taker_buy_quote": 886.14001}, {"ts": 1770400380000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 100122.3, "quote_volume": 8030.55588, "trades": 69, "taker_buy_volume": 24991.4, "taker_buy_quote": 2004.60028}, {"ts": 1770400440000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 4245.7, "quote_volume": 340.79155, "trades": 6, "taker_buy_volume": 2864.1, "taker_buy_quote": 229.98723}, {"ts": 1770400500000, "open": 0.0803, "high": 0.0804, "low": 0.0801, "close": 0.0801, "volume": 197248.5, "quote_volume": 15833.8064, "trades": 188, "taker_buy_volume": 59397.4, "taker_buy_quote": 4770.52108}, {"ts": 1770400560000, "open": 0.0801, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 339085.7, "quote_volume": 27167.09264, "trades": 110, "taker_buy_volume": 210665.9, "taker_buy_quote": 16888.40098}, {"ts": 1770400620000, "open": 0.0802, "high": 0.0805, "low": 0.0801, "close": 0.0804, "volume": 331477.4, "quote_volume": 26642.13717, "trades": 141, "taker_buy_volume": 273643.1, "taker_buy_quote": 21991.46602}, {"ts": 1770400680000, "open": 0.0804, "high": 0.0804, "low": 0.0803, "close": 0.0803, "volume": 44944.7, "quote_volume": 3611.5738, "trades": 44, "taker_buy_volume": 25460.4, "taker_buy_quote": 2046.17159}, {"ts": 1770400740000, "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0803, "volume": 28061.0, "quote_volume": 2253.22804, "trades": 15, "taker_buy_volume": 5563.1, "taker_buy_quote": 446.71693}, {"ts": 1770400800000, "open": 0.0802, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 9399.9, "quote_volume": 753.98085, "trades": 23, "taker_buy_volume": 6939.6, "taker_buy_quote": 556.66479}, {"ts": 1770400860000, "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.0801, "volume": 313377.6, "quote_volume": 25095.03998, "trades": 103, "taker_buy_volume": 73102.8, "taker_buy_quote": 5851.55378}, {"ts": 1770400920000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.08, "volume": 103601.0, "quote_volume": 8297.33335, "trades": 43, "taker_buy_volume": 95974.9, "taker_buy_quote": 7686.77216}, {"ts": 1770400980000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 70768.9, "quote_volume": 5661.52535, "trades": 39, "taker_buy_volume": 22961.7, "taker_buy_quote": 1837.036}, {"ts": 1770401040000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 91434.6, "quote_volume": 7304.9215, "trades": 41, "taker_buy_volume": 55420.6, "taker_buy_quote": 4428.10594}, {"ts": 1770401100000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 132083.4, "quote_volume": 10540.59339, "trades": 57, "taker_buy_volume": 61555.4, "taker_buy_quote": 4912.64334}, {"ts": 1770401160000, "open": 0.0797, "high": 0.0797, "low": 0.0795, "close": 0.0795, "volume": 202392.7, "quote_volume": 16101.25385, "trades": 78, "taker_buy_volume": 29684.9, "taker_buy_quote": 2362.745}, {"ts": 1770401220000, "open": 0.0795, "high": 0.0795, "low": 0.0791, "close": 0.0792, "volume": 766367.0, "quote_volume": 60777.08109, "trades": 220, "taker_buy_volume": 283478.2, "taker_buy_quote": 22481.4793}, {"ts": 1770401280000, "open": 0.0792, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 463710.0, "quote_volume": 36707.01598, "trades": 214, "taker_buy_volume": 279814.5, "taker_buy_quote": 22157.36517}, {"ts": 1770401340000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 152956.1, "quote_volume": 12085.35424, "trades": 121, "taker_buy_volume": 49202.3, "taker_buy_quote": 3888.23371}, {"ts": 1770401400000, "open": 0.0791, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 321251.5, "quote_volume": 25445.95034, "trades": 152, "taker_buy_volume": 137885.9, "taker_buy_quote": 10926.05673}, {"ts": 1770401460000, "open": 0.0792, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 66687.9, "quote_volume": 5276.4197, "trades": 70, "taker_buy_volume": 23980.0, "taker_buy_quote": 1897.68136}, {"ts": 1770401520000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 51984.9, "quote_volume": 4120.43199, "trades": 56, "taker_buy_volume": 25764.2, "taker_buy_quote": 2041.94709}, {"ts": 1770401580000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 68382.2, "quote_volume": 5412.19626, "trades": 40, "taker_buy_volume": 36265.2, "taker_buy_quote": 2868.74526}, {"ts": 1770401640000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 2935.4, "quote_volume": 232.4153, "trades": 10, "taker_buy_volume": 1753.6, "taker_buy_quote": 138.93492}, {"ts": 1770401700000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 53815.5, "quote_volume": 4261.64067, "trades": 38, "taker_buy_volume": 16557.2, "taker_buy_quote": 1312.26251}, {"ts": 1770401760000, "open": 0.0791, "high": 0.0793, "low": 0.079, "close": 0.0792, "volume": 76721.9, "quote_volume": 6069.85683, "trades": 87, "taker_buy_volume": 57559.6, "taker_buy_quote": 4554.22578}, {"ts": 1770401820000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 15609.5, "quote_volume": 1236.79482, "trades": 22, "taker_buy_volume": 13123.3, "taker_buy_quote": 1039.88778}, {"ts": 1770401880000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 51388.6, "quote_volume": 4066.33442, "trades": 58, "taker_buy_volume": 16588.8, "taker_buy_quote": 1312.80364}, {"ts": 1770401940000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 36149.6, "quote_volume": 2859.78028, "trades": 54, "taker_buy_volume": 31901.7, "taker_buy_quote": 2523.77139}, {"ts": 1770402000000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 16333.9, "quote_volume": 1291.14095, "trades": 18, "taker_buy_volume": 7628.5, "taker_buy_quote": 603.39416}, {"ts": 1770402060000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 413795.3, "quote_volume": 32651.90993, "trades": 117, "taker_buy_volume": 265855.0, "taker_buy_quote": 20976.54822}, {"ts": 1770402120000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 271394.8, "quote_volume": 21408.91001, "trades": 85, "taker_buy_volume": 59338.0, "taker_buy_quote": 4681.1703}, {"ts": 1770402180000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 82499.6, "quote_volume": 6500.60865, "trades": 35, "taker_buy_volume": 38031.8, "taker_buy_quote": 2996.90584}, {"ts": 1770402240000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0787, "volume": 179445.9, "quote_volume": 14117.69567, "trades": 66, "taker_buy_volume": 51321.5, "taker_buy_quote": 4039.02743}, {"ts": 1770402300000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 16303.0, "quote_volume": 1285.64366, "trades": 53, "taker_buy_volume": 12080.3, "taker_buy_quote": 952.83192}, {"ts": 1770402360000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 40401.8, "quote_volume": 3184.40117, "trades": 26, "taker_buy_volume": 31126.4, "taker_buy_quote": 2454.09965}, {"ts": 1770402420000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 5117.8, "quote_volume": 403.73038, "trades": 26, "taker_buy_volume": 2804.5, "taker_buy_quote": 221.27505}, {"ts": 1770402480000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 274562.5, "quote_volume": 21629.70268, "trades": 65, "taker_buy_volume": 27878.6, "taker_buy_quote": 2197.98598}, {"ts": 1770402540000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 157549.0, "quote_volume": 12427.98361, "trades": 51, "taker_buy_volume": 57214.1, "taker_buy_quote": 4514.19249}, {"ts": 1770402600000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 125933.0, "quote_volume": 9935.83672, "trades": 45, "taker_buy_volume": 100599.6, "taker_buy_quote": 7937.30844}, {"ts": 1770402660000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 16443.3, "quote_volume": 1297.50295, "trades": 28, "taker_buy_volume": 4696.5, "taker_buy_quote": 370.68043}, {"ts": 1770402720000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 130751.1, "quote_volume": 10305.69246, "trades": 34, "taker_buy_volume": 54732.9, "taker_buy_quote": 4315.39805}, {"ts": 1770402780000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 52626.1, "quote_volume": 4146.21681, "trades": 47, "taker_buy_volume": 18110.6, "taker_buy_quote": 1427.74899}, {"ts": 1770402840000, "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.0793, "volume": 387617.1, "quote_volume": 30692.61016, "trades": 113, "taker_buy_volume": 318180.8, "taker_buy_quote": 25193.92525}, {"ts": 1770402900000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 193055.2, "quote_volume": 15271.42787, "trades": 44, "taker_buy_volume": 55815.0, "taker_buy_quote": 4409.43309}, {"ts": 1770402960000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 18470.7, "quote_volume": 1460.96883, "trades": 13, "taker_buy_volume": 17772.1, "taker_buy_quote": 1405.77943}, {"ts": 1770403020000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 23256.0, "quote_volume": 1839.65497, "trades": 26, "taker_buy_volume": 21966.7, "taker_buy_quote": 1737.7402}, {"ts": 1770403080000, "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 96559.4, "quote_volume": 7650.19082, "trades": 51, "taker_buy_volume": 25783.4, "taker_buy_quote": 2044.8488}, {"ts": 1770403140000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 25837.9, "quote_volume": 2048.94547, "trades": 21, "taker_buy_volume": 7669.7, "taker_buy_quote": 608.20721}, {"ts": 1770403200000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 40449.9, "quote_volume": 3206.52954, "trades": 21, "taker_buy_volume": 25373.2, "taker_buy_quote": 2012.09476}, {"ts": 1770403260000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 248667.2, "quote_volume": 19718.54511, "trades": 54, "taker_buy_volume": 218072.7, "taker_buy_quote": 17293.16511}, {"ts": 1770403320000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 41850.1, "quote_volume": 3318.64961, "trades": 14, "taker_buy_volume": 2883.3, "taker_buy_quote": 228.64569}, {"ts": 1770403380000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 60688.5, "quote_volume": 4812.5262, "trades": 28, "taker_buy_volume": 50322.7, "taker_buy_quote": 3990.59011}, {"ts": 1770403440000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 98126.2, "quote_volume": 7771.60281, "trades": 60, "taker_buy_volume": 36850.9, "taker_buy_quote": 2918.59905}, {"ts": 1770403500000, "open": 0.0792, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 373559.9, "quote_volume": 29632.58718, "trades": 91, "taker_buy_volume": 197040.7, "taker_buy_quote": 15628.09623}, {"ts": 1770403560000, "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0792, "volume": 24988.7, "quote_volume": 1980.22372, "trades": 28, "taker_buy_volume": 3982.4, "taker_buy_quote": 315.78306}, {"ts": 1770403620000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 65677.1, "quote_volume": 5209.74426, "trades": 27, "taker_buy_volume": 42114.2, "taker_buy_quote": 3341.19289}, {"ts": 1770403680000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 363043.1, "quote_volume": 28860.94599, "trades": 66, "taker_buy_volume": 311292.3, "taker_buy_quote": 24747.27987}, {"ts": 1770403740000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 57434.1, "quote_volume": 4560.48994, "trades": 21, "taker_buy_volume": 21141.1, "taker_buy_quote": 1678.82574}, {"ts": 1770403800000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 16475.4, "quote_volume": 1306.48502, "trades": 21, "taker_buy_volume": 6835.8, "taker_buy_quote": 542.07894}, {"ts": 1770403860000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 68416.1, "quote_volume": 5412.78704, "trades": 37, "taker_buy_volume": 13776.1, "taker_buy_quote": 1089.79988}, {"ts": 1770403920000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 36523.9, "quote_volume": 2885.61072, "trades": 29, "taker_buy_volume": 9711.0, "taker_buy_quote": 767.18099}, {"ts": 1770403980000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 38739.1, "quote_volume": 3062.17983, "trades": 22, "taker_buy_volume": 30004.8, "taker_buy_quote": 2372.17013}, {"ts": 1770404040000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 50261.3, "quote_volume": 3974.54469, "trades": 23, "taker_buy_volume": 13070.3, "taker_buy_quote": 1033.86073}, {"ts": 1770404100000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 57916.6, "quote_volume": 4586.9269, "trades": 18, "taker_buy_volume": 12150.8, "taker_buy_quote": 962.34336}, {"ts": 1770404160000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2010.4, "quote_volume": 158.94646, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404220000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 2308.5, "quote_volume": 182.51765, "trades": 3, "taker_buy_volume": 1461.5, "taker_buy_quote": 115.60465}, {"ts": 1770404280000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 104031.4, "quote_volume": 8217.33523, "trades": 28, "taker_buy_volume": 64283.6, "taker_buy_quote": 5078.4044}, {"ts": 1770404340000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1186.2, "quote_volume": 93.7098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404400000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 19434.1, "quote_volume": 1537.18146, "trades": 17, "taker_buy_volume": 18556.0, "taker_buy_quote": 1467.81156}, {"ts": 1770404460000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 26933.8, "quote_volume": 2130.37763, "trades": 12, "taker_buy_volume": 25872.4, "taker_buy_quote": 2046.50684}, {"ts": 1770404520000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 88512.9, "quote_volume": 7010.14792, "trades": 19, "taker_buy_volume": 5002.7, "taker_buy_quote": 396.21384}, {"ts": 1770404580000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 7300.2, "quote_volume": 577.66392, "trades": 36, "taker_buy_volume": 1979.4, "taker_buy_quote": 156.76848}, {"ts": 1770404640000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 18632.4, "quote_volume": 1475.1023, "trades": 25, "taker_buy_volume": 12593.0, "taker_buy_quote": 997.3656}, {"ts": 1770404700000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 48867.3, "quote_volume": 3868.8604, "trades": 31, "taker_buy_volume": 24487.3, "taker_buy_quote": 1939.39416}, {"ts": 1770404760000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 19421.3, "quote_volume": 1536.37328, "trades": 17, "taker_buy_volume": 15236.3, "taker_buy_quote": 1205.33978}, {"ts": 1770404820000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 266709.4, "quote_volume": 21111.47508, "trades": 71, "taker_buy_volume": 160655.2, "taker_buy_quote": 12713.62787}, {"ts": 1770404880000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 914.0, "quote_volume": 72.2974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404940000, "open": 0.0792, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 102795.2, "quote_volume": 8133.87035, "trades": 46, "taker_buy_volume": 76051.3, "taker_buy_quote": 6021.70296}, {"ts": 1770405000000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 233505.6, "quote_volume": 18401.88797, "trades": 71, "taker_buy_volume": 122636.6, "taker_buy_quote": 9665.41077}, {"ts": 1770405060000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 90307.9, "quote_volume": 7133.30869, "trades": 134, "taker_buy_volume": 20955.0, "taker_buy_quote": 1655.6765}, {"ts": 1770405120000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 16886.7, "quote_volume": 1332.89567, "trades": 16, "taker_buy_volume": 5350.4, "taker_buy_quote": 422.6816}, {"ts": 1770405180000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 25713.5, "quote_volume": 2026.2238, "trades": 75, "taker_buy_volume": 22823.1, "taker_buy_quote": 1798.46028}, {"ts": 1770405240000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 317695.7, "quote_volume": 25001.72554, "trades": 52, "taker_buy_volume": 164504.4, "taker_buy_quote": 12946.57346}, {"ts": 1770405300000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 22681.3, "quote_volume": 1787.1991, "trades": 15, "taker_buy_volume": 8922.8, "taker_buy_quote": 703.11664}, {"ts": 1770405360000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 19263.5, "quote_volume": 1516.05014, "trades": 21, "taker_buy_volume": 4746.6, "taker_buy_quote": 373.57011}, {"ts": 1770405420000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 53260.2, "quote_volume": 4186.25626, "trades": 73, "taker_buy_volume": 23148.1, "taker_buy_quote": 1819.53066}, {"ts": 1770405480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 28397.7, "quote_volume": 2232.05922, "trades": 75, "taker_buy_volume": 12016.9, "taker_buy_quote": 944.52834}, {"ts": 1770405540000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 54379.0, "quote_volume": 4279.49333, "trades": 19, "taker_buy_volume": 52961.5, "taker_buy_quote": 4168.07005}, {"ts": 1770405600000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 123208.5, "quote_volume": 9719.3755, "trades": 94, "taker_buy_volume": 68099.0, "taker_buy_quote": 5371.69481}, {"ts": 1770405660000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 128090.0, "quote_volume": 10095.26092, "trades": 36, "taker_buy_volume": 32742.3, "taker_buy_quote": 2581.93283}, {"ts": 1770405720000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 108185.1, "quote_volume": 8520.12624, "trades": 39, "taker_buy_volume": 86466.7, "taker_buy_quote": 6810.80608}, {"ts": 1770405780000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 27184.2, "quote_volume": 2146.12181, "trades": 21, "taker_buy_volume": 24654.0, "taker_buy_quote": 1946.48903}, {"ts": 1770405840000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 383377.6, "quote_volume": 30300.41011, "trades": 74, "taker_buy_volume": 262857.0, "taker_buy_quote": 20769.76619}, {"ts": 1770405900000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 53287.1, "quote_volume": 4216.12927, "trades": 26, "taker_buy_volume": 47735.3, "taker_buy_quote": 3776.98189}, {"ts": 1770405960000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 230816.4, "quote_volume": 18298.10893, "trades": 65, "taker_buy_volume": 101619.2, "taker_buy_quote": 8054.74224}, {"ts": 1770406020000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 15297.3, "quote_volume": 1211.08717, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 71.28}, {"ts": 1770406080000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 25626.6, "quote_volume": 2024.5014, "trades": 26, "taker_buy_volume": 9699.1, "taker_buy_quote": 766.2289}, {"ts": 1770406140000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 29873.6, "quote_volume": 2358.5256, "trades": 19, "taker_buy_volume": 1448.0, "taker_buy_quote": 114.392}, {"ts": 1770406200000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 74597.3, "quote_volume": 5881.55922, "trades": 50, "taker_buy_volume": 9730.8, "taker_buy_quote": 767.13084}, {"ts": 1770406260000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 19045.8, "quote_volume": 1500.90572, "trades": 16, "taker_buy_volume": 464.3, "taker_buy_quote": 36.63327}, {"ts": 1770406320000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 7671.4, "quote_volume": 604.55353, "trades": 6, "taker_buy_volume": 472.1, "taker_buy_quote": 37.24869}, {"ts": 1770406380000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 31115.2, "quote_volume": 2458.03071, "trades": 26, "taker_buy_volume": 19112.2, "taker_buy_quote": 1509.8638}, {"ts": 1770406440000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 19742.7, "quote_volume": 1559.19915, "trades": 16, "taker_buy_volume": 6504.5, "taker_buy_quote": 513.8555}, {"ts": 1770406500000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 55457.3, "quote_volume": 4379.89934, "trades": 57, "taker_buy_volume": 37105.1, "taker_buy_quote": 2931.3029}, {"ts": 1770406560000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 293209.1, "quote_volume": 23174.598, "trades": 33, "taker_buy_volume": 196457.4, "taker_buy_quote": 15531.2137}, {"ts": 1770406620000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 3636.9, "quote_volume": 287.22553, "trades": 17, "taker_buy_volume": 1969.1, "taker_buy_quote": 155.5589}, {"ts": 1770406680000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1521.9, "quote_volume": 120.2301, "trades": 6, "taker_buy_volume": 658.4, "taker_buy_quote": 52.0136}, {"ts": 1770406740000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 42326.6, "quote_volume": 3343.8014, "trades": 38, "taker_buy_volume": 38598.8, "taker_buy_quote": 3049.3052}, {"ts": 1770406800000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 47429.9, "quote_volume": 3743.13614, "trades": 52, "taker_buy_volume": 7500.8, "taker_buy_quote": 592.30226}, {"ts": 1770406860000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 11815.4, "quote_volume": 931.38227, "trades": 8, "taker_buy_volume": 2492.1, "taker_buy_quote": 196.62669}, {"ts": 1770406920000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 7490.9, "quote_volume": 591.8584, "trades": 12, "taker_buy_volume": 6755.1, "taker_buy_quote": 533.7302}, {"ts": 1770406980000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 26327.3, "quote_volume": 2079.79309, "trades": 24, "taker_buy_volume": 6972.4, "taker_buy_quote": 550.8196}, {"ts": 1770407040000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 142086.5, "quote_volume": 11239.04215, "trades": 34, "taker_buy_volume": 132883.7, "taker_buy_quote": 10511.10067}, {"ts": 1770407100000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 11214.9, "quote_volume": 887.89538, "trades": 29, "taker_buy_volume": 7564.7, "taker_buy_quote": 599.12424}, {"ts": 1770407160000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 90929.4, "quote_volume": 7192.48187, "trades": 44, "taker_buy_volume": 35759.4, "taker_buy_quote": 2828.61641}, {"ts": 1770407220000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 86360.8, "quote_volume": 6838.86725, "trades": 26, "taker_buy_volume": 76486.1, "taker_buy_quote": 6057.69912}, {"ts": 1770407280000, "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 310574.0, "quote_volume": 24611.08742, "trades": 67, "taker_buy_volume": 157853.3, "taker_buy_quote": 12506.81975}, {"ts": 1770407340000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 136527.6, "quote_volume": 10830.21923, "trades": 54, "taker_buy_volume": 30864.4, "taker_buy_quote": 2450.36172}, {"ts": 1770407400000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 24588.7, "quote_volume": 1946.33819, "trades": 21, "taker_buy_volume": 5483.2, "taker_buy_quote": 434.26944}, {"ts": 1770407460000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 27881.3, "quote_volume": 2208.19896, "trades": 26, "taker_buy_volume": 25849.6, "taker_buy_quote": 2047.28832}, {"ts": 1770407520000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 9691.5, "quote_volume": 768.44733, "trades": 23, "taker_buy_volume": 8604.0, "taker_buy_quote": 682.2972}, {"ts": 1770407580000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 33018.6, "quote_volume": 2620.86417, "trades": 22, "taker_buy_volume": 30276.3, "taker_buy_quote": 2403.39978}, {"ts": 1770407640000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 40358.9, "quote_volume": 3203.17292, "trades": 33, "taker_buy_volume": 27323.3, "taker_buy_quote": 2168.55775}, {"ts": 1770407700000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 6348.6, "quote_volume": 504.01361, "trades": 6, "taker_buy_volume": 5696.3, "taker_buy_quote": 452.28622}, {"ts": 1770407760000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0794, "volume": 22746.5, "quote_volume": 1803.85657, "trades": 33, "taker_buy_volume": 19325.8, "taker_buy_quote": 1532.6052}, {"ts": 1770407820000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 55258.6, "quote_volume": 4387.45562, "trades": 18, "taker_buy_volume": 50826.5, "taker_buy_quote": 4035.6241}, {"ts": 1770407880000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 2672.0, "quote_volume": 212.00711, "trades": 7, "taker_buy_volume": 74.1, "taker_buy_quote": 5.88354}, {"ts": 1770407940000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 742.0, "quote_volume": 58.8406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408000000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 30022.5, "quote_volume": 2378.63774, "trades": 44, "taker_buy_volume": 2204.6, "taker_buy_quote": 174.80465}, {"ts": 1770408060000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 8982.4, "quote_volume": 712.0225, "trades": 12, "taker_buy_volume": 5361.1, "taker_buy_quote": 425.13523}, {"ts": 1770408120000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 4447.2, "quote_volume": 352.38507, "trades": 12, "taker_buy_volume": 1467.0, "taker_buy_quote": 116.3331}, {"ts": 1770408180000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 15001.4, "quote_volume": 1189.61102, "trades": 18, "taker_buy_volume": 3606.7, "taker_buy_quote": 286.01131}, {"ts": 1770408240000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 116498.4, "quote_volume": 9234.51819, "trades": 17, "taker_buy_volume": 4043.2, "taker_buy_quote": 320.62576}, {"ts": 1770408300000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 61023.9, "quote_volume": 4832.97668, "trades": 25, "taker_buy_volume": 4600.0, "taker_buy_quote": 364.32}, {"ts": 1770408360000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 22310.7, "quote_volume": 1766.94429, "trades": 21, "taker_buy_volume": 20186.8, "taker_buy_quote": 1598.79456}, {"ts": 1770408420000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 25310.4, "quote_volume": 2002.09528, "trades": 9, "taker_buy_volume": 426.4, "taker_buy_quote": 33.77088}, {"ts": 1770408480000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 206067.8, "quote_volume": 16279.08416, "trades": 73, "taker_buy_volume": 52170.1, "taker_buy_quote": 4121.6179}, {"ts": 1770408540000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 7465.5, "quote_volume": 589.70538, "trades": 9, "taker_buy_volume": 6774.3, "taker_buy_quote": 535.1697}, {"ts": 1770408600000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 57719.2, "quote_volume": 4552.21958, "trades": 34, "taker_buy_volume": 13839.1, "taker_buy_quote": 1091.99499}, {"ts": 1770408660000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 47365.8, "quote_volume": 3734.61251, "trades": 34, "taker_buy_volume": 19037.4, "taker_buy_quote": 1502.05086}, {"ts": 1770408720000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 5396.2, "quote_volume": 425.75188, "trades": 18, "taker_buy_volume": 1289.9, "taker_buy_quote": 101.77311}, {"ts": 1770408780000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 24666.6, "quote_volume": 1942.58906, "trades": 31, "taker_buy_volume": 6300.0, "taker_buy_quote": 496.47}, {"ts": 1770408840000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 160252.7, "quote_volume": 12627.84415, "trades": 29, "taker_buy_volume": 139030.1, "taker_buy_quote": 10955.57188}, {"ts": 1770408900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 75444.8, "quote_volume": 5945.05024, "trades": 43, "taker_buy_volume": 13149.8, "taker_buy_quote": 1036.20424}, {"ts": 1770408960000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 32175.1, "quote_volume": 2532.07105, "trades": 24, "taker_buy_volume": 11321.5, "taker_buy_quote": 891.09205}, {"ts": 1770409020000, "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 128554.4, "quote_volume": 10107.76322, "trades": 99, "taker_buy_volume": 36268.4, "taker_buy_quote": 2852.8206}, {"ts": 1770409080000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 58744.5, "quote_volume": 4623.30013, "trades": 47, "taker_buy_volume": 32853.1, "taker_buy_quote": 2585.64695}, {"ts": 1770409140000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 123346.5, "quote_volume": 9707.22797, "trades": 21, "taker_buy_volume": 120527.6, "taker_buy_quote": 9485.52212}, {"ts": 1770409200000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 142904.4, "quote_volume": 11260.94178, "trades": 29, "taker_buy_volume": 137300.4, "taker_buy_quote": 10819.34658}, {"ts": 1770409260000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 116610.5, "quote_volume": 9185.26102, "trades": 64, "taker_buy_volume": 10461.3, "taker_buy_quote": 823.60431}, {"ts": 1770409320000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 39146.4, "quote_volume": 3080.61243, "trades": 59, "taker_buy_volume": 16526.5, "taker_buy_quote": 1300.63555}, {"ts": 1770409380000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 52299.2, "quote_volume": 4116.70252, "trades": 49, "taker_buy_volume": 5214.2, "taker_buy_quote": 410.90896}, {"ts": 1770409440000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 12915.7, "quote_volume": 1017.19501, "trades": 30, "taker_buy_volume": 8794.2, "taker_buy_quote": 692.83296}, {"ts": 1770409500000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 44599.4, "quote_volume": 3508.7292, "trades": 61, "taker_buy_volume": 4547.3, "taker_buy_quote": 357.87251}, {"ts": 1770409560000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 9105.6, "quote_volume": 716.01039, "trades": 9, "taker_buy_volume": 3102.3, "taker_buy_quote": 244.15101}, {"ts": 1770409620000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 7197.6, "quote_volume": 567.08319, "trades": 13, "taker_buy_volume": 6320.7, "taker_buy_quote": 498.07116}, {"ts": 1770409680000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 11099.8, "quote_volume": 875.77422, "trades": 19, "taker_buy_volume": 5362.4, "taker_buy_quote": 423.09336}, {"ts": 1770409740000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 23837.8, "quote_volume": 1880.59601, "trades": 8, "taker_buy_volume": 21773.7, "taker_buy_quote": 1717.94493}, {"ts": 1770409800000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 112552.6, "quote_volume": 8868.33388, "trades": 50, "taker_buy_volume": 3995.5, "taker_buy_quote": 314.86022}, {"ts": 1770409860000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 62712.5, "quote_volume": 4941.66624, "trades": 29, "taker_buy_volume": 59484.3, "taker_buy_quote": 4687.36284}, {"ts": 1770409920000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 79500.0, "quote_volume": 6256.83, "trades": 8, "taker_buy_volume": 1800.0, "taker_buy_quote": 141.84}, {"ts": 1770409980000, "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 476151.9, "quote_volume": 37584.08595, "trades": 100, "taker_buy_volume": 406551.5, "taker_buy_quote": 32089.79929}, {"ts": 1770410040000, "open": 0.0791, "high": 0.0793, "low": 0.079, "close": 0.0793, "volume": 1041193.0, "quote_volume": 82452.52931, "trades": 270, "taker_buy_volume": 654432.0, "taker_buy_quote": 51828.23013}, {"ts": 1770410100000, "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 350504.8, "quote_volume": 27834.59835, "trades": 88, "taker_buy_volume": 219457.8, "taker_buy_quote": 17424.36898}, {"ts": 1770410160000, "open": 0.0795, "high": 0.0796, "low": 0.0794, "close": 0.0794, "volume": 139289.4, "quote_volume": 11064.95705, "trades": 54, "taker_buy_volume": 35970.2, "taker_buy_quote": 2856.80055}, {"ts": 1770410220000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 9934.9, "quote_volume": 787.33576, "trades": 27, "taker_buy_volume": 1369.6, "taker_buy_quote": 108.51928}, {"ts": 1770410280000, "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0789, "volume": 41674.0, "quote_volume": 3291.97567, "trades": 40, "taker_buy_volume": 2688.3, "taker_buy_quote": 212.3757}, {"ts": 1770410340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 820.9, "quote_volume": 64.68692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410400000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 146196.9, "quote_volume": 11534.86503, "trades": 32, "taker_buy_volume": 145493.1, "taker_buy_quote": 11479.40559}, {"ts": 1770410460000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 79712.5, "quote_volume": 6289.67729, "trades": 48, "taker_buy_volume": 23884.0, "taker_buy_quote": 1884.52692}, {"ts": 1770410520000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 46283.7, "quote_volume": 3651.75546, "trades": 29, "taker_buy_volume": 24858.7, "taker_buy_quote": 1961.35143}, {"ts": 1770410580000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 29348.8, "quote_volume": 2312.62183, "trades": 28, "taker_buy_volume": 966.8, "taker_buy_quote": 76.18384}, {"ts": 1770410640000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 8987.5, "quote_volume": 708.73742, "trades": 6, "taker_buy_volume": 5224.2, "taker_buy_quote": 412.18938}, {"ts": 1770410700000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 48501.0, "quote_volume": 3826.4779, "trades": 88, "taker_buy_volume": 17096.6, "taker_buy_quote": 1348.92174}, {"ts": 1770410760000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 12595.0, "quote_volume": 993.05628, "trades": 14, "taker_buy_volume": 4359.6, "taker_buy_quote": 343.97244}, {"ts": 1770410820000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 859.7, "quote_volume": 67.74436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770410880000, "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 91486.9, "quote_volume": 7209.11899, "trades": 148, "taker_buy_volume": 25899.3, "taker_buy_quote": 2040.89473}, {"ts": 1770410940000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 4417.3, "quote_volume": 348.0959, "trades": 15, "taker_buy_volume": 3596.8, "taker_buy_quote": 283.4405}, {"ts": 1770411000000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 46532.5, "quote_volume": 3671.99122, "trades": 38, "taker_buy_volume": 31519.2, "taker_buy_quote": 2487.18108}, {"ts": 1770411060000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 54059.1, "quote_volume": 4278.30305, "trades": 19, "taker_buy_volume": 31092.1, "taker_buy_quote": 2461.61335}, {"ts": 1770411120000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 10009.6, "quote_volume": 791.71403, "trades": 16, "taker_buy_volume": 3081.1, "taker_buy_quote": 243.74919}, {"ts": 1770411180000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 2943.1, "quote_volume": 232.5868, "trades": 4, "taker_buy_volume": 819.0, "taker_buy_quote": 64.7829}, {"ts": 1770411240000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 33494.4, "quote_volume": 2644.74412, "trades": 56, "taker_buy_volume": 8768.4, "taker_buy_quote": 691.91538}, {"ts": 1770411300000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 38147.6, "quote_volume": 3006.50058, "trades": 58, "taker_buy_volume": 26772.7, "taker_buy_quote": 2110.15846}, {"ts": 1770411360000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 21490.8, "quote_volume": 1689.47567, "trades": 28, "taker_buy_volume": 900.0, "taker_buy_quote": 70.83}, {"ts": 1770411420000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 282048.1, "quote_volume": 22168.0969, "trades": 70, "taker_buy_volume": 22262.9, "taker_buy_quote": 1749.88299}, {"ts": 1770411480000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 18787.9, "quote_volume": 1478.5098, "trades": 6, "taker_buy_volume": 17808.6, "taker_buy_quote": 1401.53682}, {"ts": 1770411540000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 9033.7, "quote_volume": 711.05219, "trades": 17, "taker_buy_volume": 2401.4, "taker_buy_quote": 189.09018}, {"ts": 1770411600000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 89160.6, "quote_volume": 7015.97922, "trades": 33, "taker_buy_volume": 80596.0, "taker_buy_quote": 6342.78135}, {"ts": 1770411660000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 120571.5, "quote_volume": 9491.20784, "trades": 28, "taker_buy_volume": 118886.3, "taker_buy_quote": 9358.6489}, {"ts": 1770411720000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3394.7, "quote_volume": 267.42777, "trades": 5, "taker_buy_volume": 2648.8, "taker_buy_quote": 208.72544}, {"ts": 1770411780000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 71211.1, "quote_volume": 5611.64711, "trades": 41, "taker_buy_volume": 54489.1, "taker_buy_quote": 4294.03165}, {"ts": 1770411840000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 28790.8, "quote_volume": 2266.20746, "trades": 42, "taker_buy_volume": 10462.5, "taker_buy_quote": 823.67976}, {"ts": 1770411900000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 32264.5, "quote_volume": 2539.31525, "trades": 16, "taker_buy_volume": 6191.0, "taker_buy_quote": 487.3308}, {"ts": 1770411960000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 76546.0, "quote_volume": 6016.59153, "trades": 34, "taker_buy_volume": 10858.7, "taker_buy_quote": 853.56975}, {"ts": 1770412020000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 381890.6, "quote_volume": 29968.58023, "trades": 188, "taker_buy_volume": 25503.0, "taker_buy_quote": 2001.15477}, {"ts": 1770412080000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 101707.1, "quote_volume": 7985.01354, "trades": 33, "taker_buy_volume": 93611.6, "taker_buy_quote": 7348.78959}, {"ts": 1770412140000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 11920.8, "quote_volume": 936.8989, "trades": 28, "taker_buy_volume": 3352.6, "taker_buy_quote": 263.51436}, {"ts": 1770412200000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 117292.6, "quote_volume": 9230.4492, "trades": 49, "taker_buy_volume": 43569.4, "taker_buy_quote": 3428.51818}, {"ts": 1770412260000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 229102.0, "quote_volume": 18056.95654, "trades": 81, "taker_buy_volume": 150433.9, "taker_buy_quote": 11858.03625}, {"ts": 1770412320000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 38453.7, "quote_volume": 3026.30619, "trades": 19, "taker_buy_volume": 19468.2, "taker_buy_quote": 1532.14734}, {"ts": 1770412380000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 18598.8, "quote_volume": 1465.51223, "trades": 4, "taker_buy_volume": 17866.7, "taker_buy_quote": 1407.89596}, {"ts": 1770412440000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 4062.7, "quote_volume": 319.73449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412500000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 26680.2, "quote_volume": 2099.73871, "trades": 2, "taker_buy_volume": 69.7, "taker_buy_quote": 5.49236}, {"ts": 1770412560000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 40966.7, "quote_volume": 3224.01167, "trades": 23, "taker_buy_volume": 5942.0, "taker_buy_quote": 467.6354}, {"ts": 1770412620000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 1423.0, "quote_volume": 111.9901, "trades": 13, "taker_buy_volume": 338.2, "taker_buy_quote": 26.61634}, {"ts": 1770412680000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 37944.8, "quote_volume": 2989.96626, "trades": 31, "taker_buy_volume": 28883.8, "taker_buy_quote": 2276.04344}, {"ts": 1770412740000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 63975.5, "quote_volume": 5041.21348, "trades": 11, "taker_buy_volume": 63192.1, "taker_buy_quote": 4979.5599}, {"ts": 1770412800000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 13382.0, "quote_volume": 1055.24556, "trades": 4, "taker_buy_volume": 7439.6, "taker_buy_quote": 586.98444}, {"ts": 1770412860000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 952.4, "quote_volume": 75.07777, "trades": 3, "taker_buy_volume": 286.5, "taker_buy_quote": 22.60485}, {"ts": 1770412920000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 5446.8, "quote_volume": 429.66931, "trades": 4, "taker_buy_volume": 4614.7, "taker_buy_quote": 364.09983}, {"ts": 1770412980000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 14647.5, "quote_volume": 1155.68775, "trades": 7, "taker_buy_volume": 14039.0, "taker_buy_quote": 1107.6771}, {"ts": 1770413040000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 3038.1, "quote_volume": 239.63674, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413100000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 26118.9, "quote_volume": 2062.53965, "trades": 21, "taker_buy_volume": 24254.4, "taker_buy_quote": 1915.4306}, {"ts": 1770413160000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 4783.3, "quote_volume": 377.8807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413220000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 882.3, "quote_volume": 69.7017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413280000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 45065.8, "quote_volume": 3564.70478, "trades": 22, "taker_buy_volume": 5240.3, "taker_buy_quote": 414.50773}, {"ts": 1770413340000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 3045.2, "quote_volume": 240.50771, "trades": 12, "taker_buy_volume": 300.6, "taker_buy_quote": 23.7474}, {"ts": 1770413400000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 19392.9, "quote_volume": 1530.13145, "trades": 19, "taker_buy_volume": 316.4, "taker_buy_quote": 24.9956}, {"ts": 1770413460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 762.3, "quote_volume": 60.06924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413520000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 48601.2, "quote_volume": 3829.67076, "trades": 32, "taker_buy_volume": 700.4, "taker_buy_quote": 55.19152}, {"ts": 1770413580000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 952.4, "quote_volume": 74.96022, "trades": 3, "taker_buy_volume": 63.4, "taker_buy_quote": 4.99592}, {"ts": 1770413640000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 113448.0, "quote_volume": 8928.27928, "trades": 104, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413700000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 16383.6, "quote_volume": 1289.38932, "trades": 7, "taker_buy_volume": 15523.8, "taker_buy_quote": 1221.72306}, {"ts": 1770413760000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 6477.7, "quote_volume": 509.79499, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770413820000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2212.7, "quote_volume": 174.06863, "trades": 8, "taker_buy_volume": 1504.1, "taker_buy_quote": 118.37267}, {"ts": 1770413880000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 13683.3, "quote_volume": 1078.17744, "trades": 19, "taker_buy_volume": 10157.9, "taker_buy_quote": 800.44252}, {"ts": 1770413940000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 4724.9, "quote_volume": 372.26134, "trades": 22, "taker_buy_volume": 1278.4, "taker_buy_quote": 100.73792}, {"ts": 1770414000000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 62173.4, "quote_volume": 4893.13658, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 70.92}, {"ts": 1770414060000, "open": 0.0788, "high": 0.0799, "low": 0.0788, "close": 0.0793, "volume": 10373198.2, "quote_volume": 824741.31448, "trades": 1383, "taker_buy_volume": 3397715.3, "taker_buy_quote": 269566.50402}, {"ts": 1770414120000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 275055.9, "quote_volume": 21810.01465, "trades": 50, "taker_buy_volume": 204182.5, "taker_buy_quote": 16191.96606}, {"ts": 1770414180000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 373214.6, "quote_volume": 29620.4045, "trades": 141, "taker_buy_volume": 272001.5, "taker_buy_quote": 21586.72262}, {"ts": 1770414240000, "open": 0.0794, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 193928.1, "quote_volume": 15389.13692, "trades": 157, "taker_buy_volume": 15588.7, "taker_buy_quote": 1237.64338}, {"ts": 1770414300000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 219252.8, "quote_volume": 17385.28916, "trades": 32, "taker_buy_volume": 160849.0, "taker_buy_quote": 12755.3257}, {"ts": 1770414360000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 97620.7, "quote_volume": 7731.55944, "trades": 47, "taker_buy_volume": 82381.8, "taker_buy_quote": 6524.63856}, {"ts": 1770414420000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 61577.1, "quote_volume": 4876.88939, "trades": 39, "taker_buy_volume": 26672.0, "taker_buy_quote": 2112.4224}, {"ts": 1770414480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 205463.7, "quote_volume": 16272.72504, "trades": 37, "taker_buy_volume": 186758.1, "taker_buy_quote": 14791.24152}, {"ts": 1770414540000, "open": 0.0793, "high": 0.0793, "low": 0.0785, "close": 0.0786, "volume": 8224412.8, "quote_volume": 647592.85756, "trades": 840, "taker_buy_volume": 4821953.9, "taker_buy_quote": 379238.43954}, {"ts": 1770414600000, "open": 0.0786, "high": 0.0789, "low": 0.0786, "close": 0.0789, "volume": 525389.7, "quote_volume": 41373.27084, "trades": 186, "taker_buy_volume": 514021.3, "taker_buy_quote": 40478.46114}, {"ts": 1770414660000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 140525.5, "quote_volume": 11077.7045, "trades": 144, "taker_buy_volume": 42951.0, "taker_buy_quote": 3388.8339}, {"ts": 1770414720000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 26832.9, "quote_volume": 2117.03625, "trades": 22, "taker_buy_volume": 26037.3, "taker_buy_quote": 2054.34297}, {"ts": 1770414780000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 58178.5, "quote_volume": 4592.39287, "trades": 52, "taker_buy_volume": 57452.3, "taker_buy_quote": 4535.09569}, {"ts": 1770414840000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 103531.4, "quote_volume": 8169.11613, "trades": 20, "taker_buy_volume": 6667.2, "taker_buy_quote": 526.6188}, {"ts": 1770414900000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6167.0, "quote_volume": 486.5763, "trades": 6, "taker_buy_volume": 4347.7, "taker_buy_quote": 343.03353}, {"ts": 1770414960000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 895.0, "quote_volume": 70.6155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415020000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 11392.5, "quote_volume": 898.99483, "trades": 4, "taker_buy_volume": 1265.8, "taker_buy_quote": 99.9982}, {"ts": 1770415080000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 629.3, "quote_volume": 49.65177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415140000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1537.1, "quote_volume": 121.36719, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 71.1}, {"ts": 1770415200000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 23071.5, "quote_volume": 1822.55478, "trades": 9, "taker_buy_volume": 22134.3, "taker_buy_quote": 1748.6097}, {"ts": 1770415260000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 98516.1, "quote_volume": 7782.7719, "trades": 25, "taker_buy_volume": 60543.5, "taker_buy_quote": 4782.9365}, {"ts": 1770415320000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 45517.3, "quote_volume": 3599.44964, "trades": 68, "taker_buy_volume": 41422.4, "taker_buy_quote": 3275.95254}, {"ts": 1770415380000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 28569.6, "quote_volume": 2259.45524, "trades": 16, "taker_buy_volume": 24568.4, "taker_buy_quote": 1943.36044}, {"ts": 1770415440000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 57465.4, "quote_volume": 4555.50663, "trades": 35, "taker_buy_volume": 26009.8, "taker_buy_quote": 2061.14024}, {"ts": 1770415500000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0793, "volume": 252078.2, "quote_volume": 19992.41781, "trades": 71, "taker_buy_volume": 83037.1, "taker_buy_quote": 6587.54787}, {"ts": 1770415560000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 42702.8, "quote_volume": 3392.09389, "trades": 19, "taker_buy_volume": 41898.3, "taker_buy_quote": 3328.21659}, {"ts": 1770415620000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 37057.4, "quote_volume": 2942.35756, "trades": 18, "taker_buy_volume": 925.7, "taker_buy_quote": 73.50058}, {"ts": 1770415680000, "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0794, "volume": 18148.6, "quote_volume": 1440.93874, "trades": 17, "taker_buy_volume": 10853.3, "taker_buy_quote": 861.76083}, {"ts": 1770415740000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 6728.7, "quote_volume": 534.33882, "trades": 7, "taker_buy_volume": 5895.4, "taker_buy_quote": 468.1748}, {"ts": 1770415800000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 895.8, "quote_volume": 71.12652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415860000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 3318.2, "quote_volume": 263.5762, "trades": 4, "taker_buy_volume": 1111.2, "taker_buy_quote": 88.3404}, {"ts": 1770415920000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 6628.8, "quote_volume": 526.9218, "trades": 3, "taker_buy_volume": 5950.8, "taker_buy_quote": 473.0886}, {"ts": 1770415980000, "open": 0.0795, "high": 0.0795, "low": 0.0791, "close": 0.0792, "volume": 779037.9, "quote_volume": 61800.75205, "trades": 201, "taker_buy_volume": 241303.3, "taker_buy_quote": 19157.30707}, {"ts": 1770416040000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 39222.8, "quote_volume": 3110.02506, "trades": 16, "taker_buy_volume": 35994.6, "taker_buy_quote": 2854.35162}, {"ts": 1770416100000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 11916.6, "quote_volume": 943.89456, "trades": 4, "taker_buy_volume": 998.4, "taker_buy_quote": 79.17312}, {"ts": 1770416160000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 72918.9, "quote_volume": 5782.34159, "trades": 32, "taker_buy_volume": 51849.9, "taker_buy_quote": 4111.69707}, {"ts": 1770416220000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 241256.3, "quote_volume": 19126.30305, "trades": 106, "taker_buy_volume": 10551.3, "taker_buy_quote": 835.75296}, {"ts": 1770416280000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 77040.6, "quote_volume": 6106.83619, "trades": 26, "taker_buy_volume": 70593.5, "taker_buy_quote": 5596.22587}, {"ts": 1770416340000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 1283.5, "quote_volume": 101.6532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770416400000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 891.6, "quote_volume": 70.63373, "trades": 2, "taker_buy_volume": 190.1, "taker_buy_quote": 15.07493}, {"ts": 1770416460000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 19029.5, "quote_volume": 1508.95543, "trades": 14, "taker_buy_volume": 18190.3, "taker_buy_quote": 1442.49079}, {"ts": 1770416520000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 21223.8, "quote_volume": 1685.06108, "trades": 9, "taker_buy_volume": 20607.1, "taker_buy_quote": 1636.15677}, {"ts": 1770416580000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 8527.1, "quote_volume": 676.9839, "trades": 7, "taker_buy_volume": 7848.7, "taker_buy_quote": 623.18678}, {"ts": 1770416640000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 94545.9, "quote_volume": 7497.48987, "trades": 29, "taker_buy_volume": 7075.5, "taker_buy_quote": 561.08715}, {"ts": 1770416700000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 18564.0, "quote_volume": 1472.90403, "trades": 4, "taker_buy_volume": 7788.3, "taker_buy_quote": 618.39102}, {"ts": 1770416760000, "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 66808.8, "quote_volume": 5310.06992, "trades": 53, "taker_buy_volume": 63357.2, "taker_buy_quote": 5035.94082}, {"ts": 1770416820000, "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0795, "volume": 120631.1, "quote_volume": 9583.93938, "trades": 46, "taker_buy_volume": 87573.6, "taker_buy_quote": 6959.23728}, {"ts": 1770416880000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 106139.7, "quote_volume": 8429.06982, "trades": 37, "taker_buy_volume": 33207.2, "taker_buy_quote": 2638.22932}, {"ts": 1770416940000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 8877.9, "quote_volume": 705.71204, "trades": 4, "taker_buy_volume": 8067.8, "taker_buy_quote": 641.3901}, {"ts": 1770417000000, "open": 0.0794, "high": 0.0796, "low": 0.0794, "close": 0.0795, "volume": 51696.3, "quote_volume": 4109.89835, "trades": 70, "taker_buy_volume": 19368.7, "taker_buy_quote": 1539.91222}, {"ts": 1770417060000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 22839.4, "quote_volume": 1815.7323, "trades": 24, "taker_buy_volume": 8589.4, "taker_buy_quote": 682.8573}, {"ts": 1770417120000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 26586.1, "quote_volume": 2113.51358, "trades": 67, "taker_buy_volume": 25772.4, "taker_buy_quote": 2048.9058}, {"ts": 1770417180000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 15027.3, "quote_volume": 1194.4461, "trades": 7, "taker_buy_volume": 12784.8, "taker_buy_quote": 1016.3916}, {"ts": 1770417240000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 92097.7, "quote_volume": 7329.4888, "trades": 33, "taker_buy_volume": 41234.3, "taker_buy_quote": 3281.00415}, {"ts": 1770417300000, "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 38735.7, "quote_volume": 3084.23726, "trades": 15, "taker_buy_volume": 38060.0, "taker_buy_quote": 3030.45784}, {"ts": 1770417360000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 58892.9, "quote_volume": 4694.6228, "trades": 52, "taker_buy_volume": 58269.8, "taker_buy_quote": 4644.96173}, {"ts": 1770417420000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 30941.4, "quote_volume": 2469.06169, "trades": 9, "taker_buy_volume": 30321.1, "taker_buy_quote": 2419.62378}, {"ts": 1770417480000, "open": 0.0798, "high": 0.0801, "low": 0.0798, "close": 0.0801, "volume": 121362.8, "quote_volume": 9703.31808, "trades": 85, "taker_buy_volume": 89930.2, "taker_buy_quote": 7188.97037}, {"ts": 1770417540000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 222497.7, "quote_volume": 17775.38727, "trades": 61, "taker_buy_volume": 69787.5, "taker_buy_quote": 5576.02125}, {"ts": 1770417600000, "open": 0.0799, "high": 0.0799, "low": 0.0797, "close": 0.0797, "volume": 80354.8, "quote_volume": 6419.50855, "trades": 28, "taker_buy_volume": 502.3, "taker_buy_quote": 40.08354}, {"ts": 1770417660000, "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 115288.7, "quote_volume": 9188.37825, "trades": 42, "taker_buy_volume": 71924.5, "taker_buy_quote": 5732.40771}, {"ts": 1770417720000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 18177.4, "quote_volume": 1448.73878, "trades": 59, "taker_buy_volume": 15686.0, "taker_buy_quote": 1250.1742}, {"ts": 1770417780000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 71745.9, "quote_volume": 5717.95496, "trades": 82, "taker_buy_volume": 16454.5, "taker_buy_quote": 1311.42365}, {"ts": 1770417840000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 16870.4, "quote_volume": 1344.57088, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417900000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 3218.1, "quote_volume": 256.34949, "trades": 5, "taker_buy_volume": 1887.3, "taker_buy_quote": 150.41781}, {"ts": 1770417960000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 9820.3, "quote_volume": 781.69588, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418020000, "open": 0.0796, "high": 0.0797, "low": 0.0796, "close": 0.0796, "volume": 57442.1, "quote_volume": 4572.47472, "trades": 17, "taker_buy_volume": 56699.9, "taker_buy_quote": 4513.3956}, {"ts": 1770418080000, "open": 0.0797, "high": 0.0799, "low": 0.0797, "close": 0.0799, "volume": 99505.7, "quote_volume": 7949.97196, "trades": 73, "taker_buy_volume": 37597.2, "taker_buy_quote": 3003.80207}, {"ts": 1770418140000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 58221.0, "quote_volume": 4652.2843, "trades": 28, "taker_buy_volume": 55780.5, "taker_buy_quote": 4457.37195}, {"ts": 1770418200000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 17847.1, "quote_volume": 1425.88776, "trades": 18, "taker_buy_volume": 16891.8, "taker_buy_quote": 1349.65482}, {"ts": 1770418260000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2531.0, "quote_volume": 201.9738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418320000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 18779.4, "quote_volume": 1498.53822, "trades": 96, "taker_buy_volume": 1377.4, "taker_buy_quote": 109.9649}, {"ts": 1770418380000, "open": 0.0798, "high": 0.0799, "low": 0.0797, "close": 0.0798, "volume": 22453.3, "quote_volume": 1791.80633, "trades": 206, "taker_buy_volume": 2782.6, "taker_buy_quote": 222.21976}, {"ts": 1770418440000, "open": 0.0798, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 2119.9, "quote_volume": 169.27807, "trades": 13, "taker_buy_volume": 1100.5, "taker_buy_quote": 87.92995}, {"ts": 1770418500000, "open": 0.0799, "high": 0.0799, "low": 0.0798, "close": 0.0798, "volume": 971.0, "quote_volume": 77.5158, "trades": 8, "taker_buy_volume": 300.0, "taker_buy_quote": 23.97}, {"ts": 1770418560000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 1943.9, "quote_volume": 155.03881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418620000, "open": 0.0797, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 7265.8, "quote_volume": 579.59125, "trades": 4, "taker_buy_volume": 5069.9, "taker_buy_quote": 404.57802}, {"ts": 1770418680000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 17144.2, "quote_volume": 1366.39274, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418740000, "open": 0.0797, "high": 0.0797, "low": 0.0796, "close": 0.0797, "volume": 1607.9, "quote_volume": 128.13884, "trades": 7, "taker_buy_volume": 1500.0, "taker_buy_quote": 119.55}, {"ts": 1770418800000, "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0798, "volume": 56089.3, "quote_volume": 4475.09228, "trades": 50, "taker_buy_volume": 43420.5, "taker_buy_quote": 3464.26448}, {"ts": 1770418860000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 745.3, "quote_volume": 59.40041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418920000, "open": 0.0797, "high": 0.08, "low": 0.0797, "close": 0.08, "volume": 67328.2, "quote_volume": 5378.4561, "trades": 42, "taker_buy_volume": 66720.2, "taker_buy_quote": 5329.9985}, {"ts": 1770418980000, "open": 0.0799, "high": 0.0801, "low": 0.0799, "close": 0.0801, "volume": 15365.3, "quote_volume": 1229.24851, "trades": 21, "taker_buy_volume": 14092.8, "taker_buy_quote": 1127.57576}, {"ts": 1770419040000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 23374.4, "quote_volume": 1871.75444, "trades": 11, "taker_buy_volume": 18024.4, "taker_buy_quote": 1443.75444}, {"ts": 1770419100000, "open": 0.0801, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 3117.2, "quote_volume": 249.5618, "trades": 9, "taker_buy_volume": 1858.0, "taker_buy_quote": 148.8258}, {"ts": 1770419160000, "open": 0.0801, "high": 0.0803, "low": 0.0801, "close": 0.0802, "volume": 214935.8, "quote_volume": 17236.92659, "trades": 97, "taker_buy_volume": 87394.7, "taker_buy_quote": 7008.24496}, {"ts": 1770419220000, "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 147823.8, "quote_volume": 11823.80551, "trades": 73, "taker_buy_volume": 3596.4, "taker_buy_quote": 287.89667}, {"ts": 1770419280000, "open": 0.0799, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 20235.3, "quote_volume": 1616.12518, "trades": 17, "taker_buy_volume": 1540.0, "taker_buy_quote": 123.07133}, {"ts": 1770419340000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 38731.7, "quote_volume": 3090.78966, "trades": 40, "taker_buy_volume": 23638.6, "taker_buy_quote": 1886.36028}, {"ts": 1770419400000, "open": 0.0798, "high": 0.0798, "low": 0.0798, "close": 0.0798, "volume": 2967.2, "quote_volume": 236.78256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419460000, "open": 0.0798, "high": 0.0798, "low": 0.0797, "close": 0.0797, "volume": 16043.3, "quote_volume": 1280.1708, "trades": 4, "taker_buy_volume": 15197.9, "taker_buy_quote": 1212.79242}, {"ts": 1770419520000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 17652.6, "quote_volume": 1406.91222, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419580000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 615.8, "quote_volume": 49.01768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419640000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 23416.6, "quote_volume": 1863.76939, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419700000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 155801.2, "quote_volume": 12386.1186, "trades": 34, "taker_buy_volume": 25548.8, "taker_buy_quote": 2031.1296}, {"ts": 1770419760000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 50323.7, "quote_volume": 3999.80243, "trades": 28, "taker_buy_volume": 17032.6, "taker_buy_quote": 1354.0917}, {"ts": 1770419820000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 147076.2, "quote_volume": 11677.9549, "trades": 100, "taker_buy_volume": 10443.9, "taker_buy_quote": 829.35028}, {"ts": 1770419880000, "open": 0.0795, "high": 0.0795, "low": 0.0792, "close": 0.0792, "volume": 146561.4, "quote_volume": 11615.37315, "trades": 59, "taker_buy_volume": 26163.2, "taker_buy_quote": 2077.00486}, {"ts": 1770419940000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 101724.5, "quote_volume": 8051.43671, "trades": 78, "taker_buy_volume": 33389.2, "taker_buy_quote": 2642.69866}, {"ts": 1770420000000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 137659.2, "quote_volume": 10927.37478, "trades": 66, "taker_buy_volume": 78386.6, "taker_buy_quote": 6221.28801}, {"ts": 1770420060000, "open": 0.0793, "high": 0.0794, "low": 0.0792, "close": 0.0792, "volume": 65478.3, "quote_volume": 5197.37704, "trades": 18, "taker_buy_volume": 50000.0, "taker_buy_quote": 3970.0}, {"ts": 1770420120000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 52776.5, "quote_volume": 4185.09571, "trades": 20, "taker_buy_volume": 29948.4, "taker_buy_quote": 2374.90812}, {"ts": 1770420180000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 78133.6, "quote_volume": 6183.29293, "trades": 55, "taker_buy_volume": 23093.9, "taker_buy_quote": 1826.95879}, {"ts": 1770420240000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 2081.2, "quote_volume": 164.76801, "trades": 4, "taker_buy_volume": 1450.9, "taker_buy_quote": 114.91128}, {"ts": 1770420300000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 791.6, "quote_volume": 62.61556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420360000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 21554.0, "quote_volume": 1706.92543, "trades": 10, "taker_buy_volume": 20040.3, "taker_buy_quote": 1587.19176}, {"ts": 1770420420000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 5476.3, "quote_volume": 433.78601, "trades": 5, "taker_buy_volume": 630.5, "taker_buy_quote": 49.99865}, {"ts": 1770420480000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 786.9, "quote_volume": 62.32248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420540000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 87950.8, "quote_volume": 6974.42321, "trades": 41, "taker_buy_volume": 87198.5, "taker_buy_quote": 6914.84105}, {"ts": 1770420600000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 17207.0, "quote_volume": 1366.12523, "trades": 18, "taker_buy_volume": 16101.3, "taker_buy_quote": 1278.44322}, {"ts": 1770420660000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 101337.0, "quote_volume": 8056.22712, "trades": 37, "taker_buy_volume": 8685.8, "taker_buy_quote": 690.5211}, {"ts": 1770420720000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 31874.6, "quote_volume": 2534.07828, "trades": 21, "taker_buy_volume": 848.4, "taker_buy_quote": 67.49538}, {"ts": 1770420780000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 665.4, "quote_volume": 52.8993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420840000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 12578.8, "quote_volume": 999.92954, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420900000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 13038.5, "quote_volume": 1036.49082, "trades": 12, "taker_buy_volume": 5736.1, "taker_buy_quote": 456.01995}, {"ts": 1770420960000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 21284.6, "quote_volume": 1690.63102, "trades": 17, "taker_buy_volume": 6337.8, "taker_buy_quote": 503.8551}, {"ts": 1770421020000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 1906.9, "quote_volume": 151.53338, "trades": 3, "taker_buy_volume": 1255.2, "taker_buy_quote": 99.7884}, {"ts": 1770421080000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 40639.1, "quote_volume": 3230.70589, "trades": 8, "taker_buy_volume": 39613.5, "taker_buy_quote": 3149.27325}, {"ts": 1770421140000, "open": 0.0794, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 33192.8, "quote_volume": 2638.79784, "trades": 15, "taker_buy_volume": 32178.2, "taker_buy_quote": 2558.1669}, {"ts": 1770421200000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 5224.7, "quote_volume": 415.7113, "trades": 5, "taker_buy_volume": 3476.5, "taker_buy_quote": 276.7294}, {"ts": 1770421260000, "open": 0.0796, "high": 0.0796, "low": 0.0796, "close": 0.0796, "volume": 64928.0, "quote_volume": 5168.2688, "trades": 40, "taker_buy_volume": 12904.6, "taker_buy_quote": 1027.20616}, {"ts": 1770421320000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 17004.0, "quote_volume": 1353.50834, "trades": 11, "taker_buy_volume": 11656.4, "taker_buy_quote": 927.84944}, {"ts": 1770421380000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 698.9, "quote_volume": 55.56255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421440000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0795, "volume": 18897.2, "quote_volume": 1504.12275, "trades": 6, "taker_buy_volume": 17953.5, "taker_buy_quote": 1429.0986}, {"ts": 1770421500000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 2918.7, "quote_volume": 232.24995, "trades": 2, "taker_buy_volume": 2133.0, "taker_buy_quote": 169.7868}, {"ts": 1770421560000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 754.1, "quote_volume": 59.95095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421620000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 680.6, "quote_volume": 54.1077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421680000, "open": 0.0796, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 3227.7, "quote_volume": 256.81059, "trades": 4, "taker_buy_volume": 2084.4, "taker_buy_quote": 165.91824}, {"ts": 1770421740000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0795, "volume": 132711.1, "quote_volume": 10550.29217, "trades": 31, "taker_buy_volume": 5119.5, "taker_buy_quote": 407.00025}, {"ts": 1770421800000, "open": 0.0795, "high": 0.0795, "low": 0.0794, "close": 0.0794, "volume": 67630.3, "quote_volume": 5376.53083, "trades": 15, "taker_buy_volume": 66850.1, "taker_buy_quote": 5314.58295}, {"ts": 1770421860000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 120696.5, "quote_volume": 9583.3021, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421920000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 34176.7, "quote_volume": 2713.54932, "trades": 12, "taker_buy_volume": 33199.7, "taker_buy_quote": 2636.05618}, {"ts": 1770421980000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 18647.1, "quote_volume": 1479.58311, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422040000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 960.2, "quote_volume": 76.14386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422100000, "open": 0.0793, "high": 0.0794, "low": 0.0793, "close": 0.0794, "volume": 2207.8, "quote_volume": 175.21374, "trades": 5, "taker_buy_volume": 1352.0, "taker_buy_quote": 107.3488}, {"ts": 1770422160000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 994.8, "quote_volume": 78.90656, "trades": 3, "taker_buy_volume": 189.2, "taker_buy_quote": 15.02248}, {"ts": 1770422220000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 899.6, "quote_volume": 71.33828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422280000, "open": 0.0794, "high": 0.0794, "low": 0.0793, "close": 0.0793, "volume": 15743.2, "quote_volume": 1249.94421, "trades": 14, "taker_buy_volume": 4992.0, "taker_buy_quote": 396.3648}, {"ts": 1770422340000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 838.2, "quote_volume": 66.46926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422400000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 45904.6, "quote_volume": 3640.15589, "trades": 23, "taker_buy_volume": 157.6, "taker_buy_quote": 12.49768}, {"ts": 1770422460000, "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 84766.6, "quote_volume": 6713.27366, "trades": 19, "taker_buy_volume": 3471.3, "taker_buy_quote": 275.27409}, {"ts": 1770422520000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 8705.2, "quote_volume": 689.45184, "trades": 9, "taker_buy_volume": 8705.2, "taker_buy_quote": 689.45184}, {"ts": 1770422580000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 14188.5, "quote_volume": 1123.76166, "trades": 10, "taker_buy_volume": 324.6, "taker_buy_quote": 25.74078}, {"ts": 1770422640000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0793, "volume": 1339.8, "quote_volume": 106.17521, "trades": 4, "taker_buy_volume": 630.5, "taker_buy_quote": 49.99865}, {"ts": 1770422700000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 22224.7, "quote_volume": 1759.79164, "trades": 17, "taker_buy_volume": 441.9, "taker_buy_quote": 34.99848}, {"ts": 1770422760000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 111986.9, "quote_volume": 8858.1701, "trades": 37, "taker_buy_volume": 10803.6, "taker_buy_quote": 854.57107}, {"ts": 1770422820000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 182490.0, "quote_volume": 14430.52029, "trades": 60, "taker_buy_volume": 38317.1, "taker_buy_quote": 3030.87874}, {"ts": 1770422880000, "open": 0.0789, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 428681.6, "quote_volume": 33810.16682, "trades": 169, "taker_buy_volume": 87275.7, "taker_buy_quote": 6883.18364}, {"ts": 1770422940000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 4822.9, "quote_volume": 380.52681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423000000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 783.3, "quote_volume": 61.80237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423060000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 1641.8, "quote_volume": 129.62802, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 71.1}, {"ts": 1770423120000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 24134.7, "quote_volume": 1907.14161, "trades": 24, "taker_buy_volume": 23481.9, "taker_buy_quote": 1855.57041}, {"ts": 1770423180000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 165246.1, "quote_volume": 13087.41602, "trades": 54, "taker_buy_volume": 134069.3, "taker_buy_quote": 10618.28856}, {"ts": 1770423240000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 2269.8, "quote_volume": 179.5538, "trades": 5, "taker_buy_volume": 126.2, "taker_buy_quote": 9.99504}, {"ts": 1770423300000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 862.6, "quote_volume": 68.23166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423360000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0792, "volume": 232730.5, "quote_volume": 18432.11299, "trades": 25, "taker_buy_volume": 227906.5, "taker_buy_quote": 18050.20391}, {"ts": 1770423420000, "open": 0.0792, "high": 0.0792, "low": 0.0788, "close": 0.0789, "volume": 223481.0, "quote_volume": 17624.77814, "trades": 88, "taker_buy_volume": 80453.0, "taker_buy_quote": 6344.1994}, {"ts": 1770423480000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 48807.0, "quote_volume": 3856.24312, "trades": 32, "taker_buy_volume": 18354.3, "taker_buy_quote": 1450.54012}, {"ts": 1770423540000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 26979.2, "quote_volume": 2128.59299, "trades": 29, "taker_buy_volume": 15261.2, "taker_buy_quote": 1204.10868}, {"ts": 1770423600000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 1977.4, "quote_volume": 155.93446, "trades": 6, "taker_buy_volume": 1153.4, "taker_buy_quote": 91.00326}, {"ts": 1770423660000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 181354.1, "quote_volume": 14273.08908, "trades": 77, "taker_buy_volume": 84820.0, "taker_buy_quote": 6675.694}, {"ts": 1770423720000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 4165.1, "quote_volume": 328.13576, "trades": 4, "taker_buy_volume": 3423.9, "taker_buy_quote": 269.80332}, {"ts": 1770423780000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 27882.4, "quote_volume": 2196.53312, "trades": 16, "taker_buy_volume": 17149.2, "taker_buy_quote": 1351.35696}, {"ts": 1770423840000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 61290.8, "quote_volume": 4829.65024, "trades": 22, "taker_buy_volume": 1800.0, "taker_buy_quote": 141.84}, {"ts": 1770423900000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 790.7, "quote_volume": 62.22809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423960000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 49484.6, "quote_volume": 3894.43802, "trades": 26, "taker_buy_volume": 21985.4, "taker_buy_quote": 1730.25098}, {"ts": 1770424020000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 119417.3, "quote_volume": 9376.99764, "trades": 63, "taker_buy_volume": 71728.9, "taker_buy_quote": 5631.60299}, {"ts": 1770424080000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 65763.3, "quote_volume": 5162.41905, "trades": 35, "taker_buy_volume": 3371.1, "taker_buy_quote": 264.63135}, {"ts": 1770424140000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 39521.0, "quote_volume": 3100.96765, "trades": 31, "taker_buy_volume": 8534.8, "taker_buy_quote": 669.9818}, {"ts": 1770424200000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 18938.6, "quote_volume": 1486.66419, "trades": 22, "taker_buy_volume": 16264.9, "taker_buy_quote": 1276.79465}, {"ts": 1770424260000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 815.9, "quote_volume": 63.96656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424320000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 54262.9, "quote_volume": 4250.30919, "trades": 33, "taker_buy_volume": 4780.3, "taker_buy_quote": 374.80355}, {"ts": 1770424380000, "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 265943.2, "quote_volume": 20809.47053, "trades": 142, "taker_buy_volume": 54244.4, "taker_buy_quote": 4248.06398}, {"ts": 1770424440000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 31054.1, "quote_volume": 2428.43852, "trades": 35, "taker_buy_volume": 4836.2, "taker_buy_quote": 378.19874}, {"ts": 1770424500000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 130205.5, "quote_volume": 10169.92218, "trades": 82, "taker_buy_volume": 37492.8, "taker_buy_quote": 2930.15701}, {"ts": 1770424560000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 80181.5, "quote_volume": 6261.53815, "trades": 45, "taker_buy_volume": 17017.8, "taker_buy_quote": 1329.09018}, {"ts": 1770424620000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3623.1, "quote_volume": 282.8718, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 210.87}, {"ts": 1770424680000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 5384.3, "quote_volume": 420.37936, "trades": 11, "taker_buy_volume": 4039.6, "taker_buy_quote": 315.49276}, {"ts": 1770424740000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 440963.0, "quote_volume": 34394.20467, "trades": 33, "taker_buy_volume": 293449.1, "taker_buy_quote": 22889.0298}, {"ts": 1770424800000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 158256.4, "quote_volume": 12343.04383, "trades": 30, "taker_buy_volume": 147983.3, "taker_buy_quote": 11542.6974}, {"ts": 1770424860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2990.1, "quote_volume": 233.2278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424920000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 169396.7, "quote_volume": 13229.84832, "trades": 46, "taker_buy_volume": 84362.1, "taker_buy_quote": 6588.73115}, {"ts": 1770424980000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7735.0, "quote_volume": 604.00501, "trades": 5, "taker_buy_volume": 6750.1, "taker_buy_quote": 527.18281}, {"ts": 1770425040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 33224.4, "quote_volume": 2591.5032, "trades": 18, "taker_buy_volume": 9800.0, "taker_buy_quote": 764.4}, {"ts": 1770425100000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2564.5, "quote_volume": 200.14976, "trades": 13, "taker_buy_volume": 1907.0, "taker_buy_quote": 148.86476}, {"ts": 1770425160000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 49907.6, "quote_volume": 3897.57521, "trades": 20, "taker_buy_volume": 397.3, "taker_buy_quote": 31.02913}, {"ts": 1770425220000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 54011.5, "quote_volume": 4216.6058, "trades": 117, "taker_buy_volume": 25254.2, "taker_buy_quote": 1972.35302}, {"ts": 1770425280000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 120940.6, "quote_volume": 9433.686, "trades": 47, "taker_buy_volume": 12623.2, "taker_buy_quote": 984.7896}, {"ts": 1770425340000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 69706.5, "quote_volume": 5441.64929, "trades": 47, "taker_buy_volume": 23099.7, "taker_buy_quote": 1804.04565}, {"ts": 1770425400000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 4770.8, "quote_volume": 373.0818, "trades": 19, "taker_buy_volume": 3883.3, "taker_buy_quote": 303.71367}, {"ts": 1770425460000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 58924.9, "quote_volume": 4616.26233, "trades": 61, "taker_buy_volume": 43131.1, "taker_buy_quote": 3379.69363}, {"ts": 1770425520000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 45764.0, "quote_volume": 3592.13791, "trades": 47, "taker_buy_volume": 40479.4, "taker_buy_quote": 3177.6329}, {"ts": 1770425580000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 50689.0, "quote_volume": 3979.0865, "trades": 24, "taker_buy_volume": 18754.3, "taker_buy_quote": 1472.21255}, {"ts": 1770425640000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 51490.2, "quote_volume": 4040.91436, "trades": 34, "taker_buy_volume": 24064.4, "taker_buy_quote": 1888.9654}, {"ts": 1770425700000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 2614.4, "quote_volume": 204.89978, "trades": 2, "taker_buy_volume": 1922.6, "taker_buy_quote": 150.73184}, {"ts": 1770425760000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 226922.2, "quote_volume": 17741.89597, "trades": 115, "taker_buy_volume": 72615.2, "taker_buy_quote": 5676.37108}, {"ts": 1770425820000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 9097.9, "quote_volume": 710.72599, "trades": 8, "taker_buy_volume": 1800.0, "taker_buy_quote": 140.76}, {"ts": 1770425880000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 14386.8, "quote_volume": 1123.70548, "trades": 8, "taker_buy_volume": 964.0, "taker_buy_quote": 75.3848}, {"ts": 1770425940000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 3835.3, "quote_volume": 299.84999, "trades": 8, "taker_buy_volume": 3130.6, "taker_buy_quote": 244.81292}, {"ts": 1770426000000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 69449.9, "quote_volume": 5421.12249, "trades": 25, "taker_buy_volume": 20149.7, "taker_buy_quote": 1573.92144}, {"ts": 1770426060000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2068.8, "quote_volume": 161.3964, "trades": 8, "taker_buy_volume": 300.0, "taker_buy_quote": 23.43}, {"ts": 1770426120000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 60732.3, "quote_volume": 4738.75116, "trades": 34, "taker_buy_volume": 25217.7, "taker_buy_quote": 1969.29237}, {"ts": 1770426180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 44433.7, "quote_volume": 3461.38523, "trades": 48, "taker_buy_volume": 11630.7, "taker_buy_quote": 906.03153}, {"ts": 1770426240000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2096.8, "quote_volume": 163.71312, "trades": 14, "taker_buy_volume": 2096.8, "taker_buy_quote": 163.71312}, {"ts": 1770426300000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1105.1, "quote_volume": 86.33338, "trades": 2, "taker_buy_volume": 250.7, "taker_buy_quote": 19.60474}, {"ts": 1770426360000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 46334.4, "quote_volume": 3622.44176, "trades": 35, "taker_buy_volume": 3497.1, "taker_buy_quote": 273.20984}, {"ts": 1770426420000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1672.2, "quote_volume": 130.64621, "trades": 6, "taker_buy_volume": 473.9, "taker_buy_quote": 37.05898}, {"ts": 1770426480000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 9488.5, "quote_volume": 741.45196, "trades": 34, "taker_buy_volume": 5137.5, "taker_buy_quote": 401.52843}, {"ts": 1770426540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 21330.5, "quote_volume": 1663.779, "trades": 45, "taker_buy_volume": 6370.5, "taker_buy_quote": 496.899}, {"ts": 1770426600000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 51843.3, "quote_volume": 4038.94893, "trades": 52, "taker_buy_volume": 19110.8, "taker_buy_quote": 1489.08718}, {"ts": 1770426660000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 47630.4, "quote_volume": 3706.16476, "trades": 13, "taker_buy_volume": 5196.4, "taker_buy_quote": 404.79956}, {"ts": 1770426720000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 44530.1, "quote_volume": 3464.51126, "trades": 53, "taker_buy_volume": 12968.5, "taker_buy_quote": 1009.01878}, {"ts": 1770426780000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 185901.9, "quote_volume": 14449.89668, "trades": 44, "taker_buy_volume": 53190.5, "taker_buy_quote": 4138.2209}, {"ts": 1770426840000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 11016.6, "quote_volume": 857.01982, "trades": 9, "taker_buy_volume": 10300.0, "taker_buy_quote": 801.34}, {"ts": 1770426900000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 10437.9, "quote_volume": 811.79993, "trades": 21, "taker_buy_volume": 7622.5, "taker_buy_quote": 593.0305}, {"ts": 1770426960000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 299075.1, "quote_volume": 23277.75253, "trades": 81, "taker_buy_volume": 175458.9, "taker_buy_quote": 13663.89215}, {"ts": 1770427020000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 111205.8, "quote_volume": 8673.93039, "trades": 42, "taker_buy_volume": 70518.6, "taker_buy_quote": 5500.4508}, {"ts": 1770427080000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 21730.8, "quote_volume": 1692.76334, "trades": 33, "taker_buy_volume": 6600.0, "taker_buy_quote": 514.14}, {"ts": 1770427140000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 3388.5, "quote_volume": 263.81814, "trades": 12, "taker_buy_volume": 1928.4, "taker_buy_quote": 150.22236}, {"ts": 1770427200000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 31617.3, "quote_volume": 2459.26087, "trades": 32, "taker_buy_volume": 6833.1, "taker_buy_quote": 531.61518}, {"ts": 1770427260000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 121779.1, "quote_volume": 9485.25593, "trades": 49, "taker_buy_volume": 42947.4, "taker_buy_quote": 3344.49014}, {"ts": 1770427320000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 11935.9, "quote_volume": 928.46943, "trades": 24, "taker_buy_volume": 10500.0, "taker_buy_quote": 816.9}, {"ts": 1770427380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 129072.7, "quote_volume": 10041.85606, "trades": 19, "taker_buy_volume": 122375.6, "taker_buy_quote": 9520.82168}, {"ts": 1770427440000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 607.9, "quote_volume": 47.29462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427500000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 276016.0, "quote_volume": 21516.74887, "trades": 75, "taker_buy_volume": 130692.6, "taker_buy_quote": 10190.7008}, {"ts": 1770427560000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 71154.8, "quote_volume": 5543.22496, "trades": 34, "taker_buy_volume": 45440.5, "taker_buy_quote": 3540.08099}, {"ts": 1770427620000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 82205.5, "quote_volume": 6403.93487, "trades": 41, "taker_buy_volume": 52205.3, "taker_buy_quote": 4066.91929}, {"ts": 1770427680000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 21190.1, "quote_volume": 1649.95451, "trades": 48, "taker_buy_volume": 10007.0, "taker_buy_quote": 779.0546}, {"ts": 1770427740000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 9395.4, "quote_volume": 731.05854, "trades": 21, "taker_buy_volume": 3369.4, "taker_buy_quote": 262.23574}, {"ts": 1770427800000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5389.1, "quote_volume": 419.20792, "trades": 14, "taker_buy_volume": 3174.0, "taker_buy_quote": 246.9372}, {"ts": 1770427860000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 440623.5, "quote_volume": 34236.62595, "trades": 51, "taker_buy_volume": 40811.0, "taker_buy_quote": 3171.1947}, {"ts": 1770427920000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 34721.2, "quote_volume": 2698.19724, "trades": 29, "taker_buy_volume": 3805.5, "taker_buy_quote": 296.04735}, {"ts": 1770427980000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5719.8, "quote_volume": 444.93846, "trades": 21, "taker_buy_volume": 5100.0, "taker_buy_quote": 396.78}, {"ts": 1770428040000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 14996.3, "quote_volume": 1167.15235, "trades": 24, "taker_buy_volume": 14182.0, "taker_buy_quote": 1103.79981}, {"ts": 1770428100000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 76312.3, "quote_volume": 5944.88637, "trades": 35, "taker_buy_volume": 23352.4, "taker_buy_quote": 1819.31016}, {"ts": 1770428160000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 140932.7, "quote_volume": 10992.66211, "trades": 27, "taker_buy_volume": 137614.4, "taker_buy_quote": 10733.9232}, {"ts": 1770428220000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 8807.4, "quote_volume": 687.74994, "trades": 3, "taker_buy_volume": 7727.4, "taker_buy_quote": 603.50994}, {"ts": 1770428280000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 140767.6, "quote_volume": 10988.23373, "trades": 50, "taker_buy_volume": 84158.7, "taker_buy_quote": 6572.73953}, {"ts": 1770428340000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 39076.0, "quote_volume": 3051.92291, "trades": 15, "taker_buy_volume": 873.1, "taker_buy_quote": 68.27642}, {"ts": 1770428400000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 18847.9, "quote_volume": 1470.0664, "trades": 28, "taker_buy_volume": 16166.5, "taker_buy_quote": 1260.987}, {"ts": 1770428460000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 10358.6, "quote_volume": 807.89819, "trades": 19, "taker_buy_volume": 2843.5, "taker_buy_quote": 221.793}, {"ts": 1770428520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 37576.0, "quote_volume": 2930.928, "trades": 15, "taker_buy_volume": 724.6, "taker_buy_quote": 56.5188}, {"ts": 1770428580000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 871.2, "quote_volume": 67.96001, "trades": 2, "taker_buy_volume": 64.1, "taker_buy_quote": 5.00621}, {"ts": 1770428640000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 87948.9, "quote_volume": 6859.92847, "trades": 23, "taker_buy_volume": 2100.0, "taker_buy_quote": 163.8}, {"ts": 1770428700000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 30730.3, "quote_volume": 2397.9848, "trades": 54, "taker_buy_volume": 29769.6, "taker_buy_quote": 2322.9201}, {"ts": 1770428760000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 146107.8, "quote_volume": 11425.6453, "trades": 55, "taker_buy_volume": 104411.1, "taker_buy_quote": 8164.96336}, {"ts": 1770428820000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 216578.7, "quote_volume": 16954.57415, "trades": 62, "taker_buy_volume": 197359.6, "taker_buy_quote": 15449.94367}, {"ts": 1770428880000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 20258.1, "quote_volume": 1584.48742, "trades": 18, "taker_buy_volume": 3040.0, "taker_buy_quote": 238.032}, {"ts": 1770428940000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 107947.2, "quote_volume": 8452.19981, "trades": 49, "taker_buy_volume": 82926.5, "taker_buy_quote": 6493.14495}, {"ts": 1770429000000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 316704.7, "quote_volume": 24813.28083, "trades": 100, "taker_buy_volume": 230797.8, "taker_buy_quote": 18084.68427}, {"ts": 1770429060000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 153376.8, "quote_volume": 12024.65978, "trades": 54, "taker_buy_volume": 33980.4, "taker_buy_quote": 2664.06336}, {"ts": 1770429120000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 133607.1, "quote_volume": 10461.37075, "trades": 51, "taker_buy_volume": 114424.2, "taker_buy_quote": 8959.41486}, {"ts": 1770429180000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 8466.6, "quote_volume": 663.02608, "trades": 8, "taker_buy_volume": 913.0, "taker_buy_quote": 71.5792}, {"ts": 1770429240000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 52904.0, "quote_volume": 4147.7115, "trades": 55, "taker_buy_volume": 26926.2, "taker_buy_quote": 2111.05198}, {"ts": 1770429300000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 67346.2, "quote_volume": 5277.28772, "trades": 39, "taker_buy_volume": 13705.8, "taker_buy_quote": 1074.04003}, {"ts": 1770429360000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 15549.1, "quote_volume": 1217.50433, "trades": 13, "taker_buy_volume": 11173.7, "taker_buy_quote": 874.91051}, {"ts": 1770429420000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1345.1, "quote_volume": 105.37182, "trades": 2, "taker_buy_volume": 504.9, "taker_buy_quote": 39.58416}, {"ts": 1770429480000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7762.1, "quote_volume": 607.68841, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429540000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1013.3, "quote_volume": 79.26264, "trades": 2, "taker_buy_volume": 225.8, "taker_buy_quote": 17.68014}, {"ts": 1770429600000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 145397.6, "quote_volume": 11370.10689, "trades": 78, "taker_buy_volume": 123967.3, "taker_buy_quote": 9694.25743}, {"ts": 1770429660000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 13698.6, "quote_volume": 1071.31678, "trades": 13, "taker_buy_volume": 9323.6, "taker_buy_quote": 729.19178}, {"ts": 1770429720000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 45468.4, "quote_volume": 3560.59766, "trades": 14, "taker_buy_volume": 44726.3, "taker_buy_quote": 3502.49123}, {"ts": 1770429780000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 41840.2, "quote_volume": 3273.70676, "trades": 33, "taker_buy_volume": 19847.8, "taker_buy_quote": 1552.18796}, {"ts": 1770429840000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 20572.6, "quote_volume": 1610.66675, "trades": 15, "taker_buy_volume": 15666.7, "taker_buy_quote": 1226.70261}, {"ts": 1770429900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 606.0, "quote_volume": 47.4498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429960000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4431.2, "quote_volume": 347.33766, "trades": 4, "taker_buy_volume": 3747.0, "taker_buy_quote": 293.7648}, {"ts": 1770430020000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 73198.1, "quote_volume": 5730.08772, "trades": 43, "taker_buy_volume": 900.0, "taker_buy_quote": 70.47}, {"ts": 1770430080000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 88592.4, "quote_volume": 6927.03015, "trades": 51, "taker_buy_volume": 59017.9, "taker_buy_quote": 4615.19978}, {"ts": 1770430140000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3358.4, "quote_volume": 262.55379, "trades": 5, "taker_buy_volume": 2627.5, "taker_buy_quote": 205.4705}, {"ts": 1770430200000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 20959.1, "quote_volume": 1638.92388, "trades": 6, "taker_buy_volume": 20181.7, "taker_buy_quote": 1578.20894}, {"ts": 1770430260000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4440.7, "quote_volume": 347.6371, "trades": 11, "taker_buy_volume": 3555.3, "taker_buy_quote": 278.37999}, {"ts": 1770430320000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 8430.9, "quote_volume": 660.55268, "trades": 6, "taker_buy_volume": 4132.1, "taker_buy_quote": 323.95664}, {"ts": 1770430380000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3002.4, "quote_volume": 235.28735, "trades": 12, "taker_buy_volume": 1994.3, "taker_buy_quote": 156.35312}, {"ts": 1770430440000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 77251.2, "quote_volume": 6056.5043, "trades": 43, "taker_buy_volume": 61337.3, "taker_buy_quote": 4808.85454}, {"ts": 1770430500000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 15512.8, "quote_volume": 1215.70228, "trades": 39, "taker_buy_volume": 6164.7, "taker_buy_quote": 483.31248}, {"ts": 1770430560000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 15110.3, "quote_volume": 1184.57485, "trades": 10, "taker_buy_volume": 14383.6, "taker_buy_quote": 1127.67424}, {"ts": 1770430620000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 1753.1, "quote_volume": 137.55704, "trades": 4, "taker_buy_volume": 1140.0, "taker_buy_quote": 89.49}, {"ts": 1770430680000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 33357.7, "quote_volume": 2612.14735, "trades": 29, "taker_buy_volume": 1290.7, "taker_buy_quote": 101.19088}, {"ts": 1770430740000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 15261.5, "quote_volume": 1196.55316, "trades": 13, "taker_buy_volume": 14639.1, "taker_buy_quote": 1147.81924}, {"ts": 1770430800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 35061.8, "quote_volume": 2748.84512, "trades": 14, "taker_buy_volume": 19595.1, "taker_buy_quote": 1536.25584}, {"ts": 1770430860000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 3534.6, "quote_volume": 277.37694, "trades": 10, "taker_buy_volume": 2643.0, "taker_buy_quote": 207.4755}, {"ts": 1770430920000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 981.6, "quote_volume": 76.95744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5799.5, "quote_volume": 454.6808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431040000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3117.2, "quote_volume": 244.38848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431100000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 41038.3, "quote_volume": 3221.4332, "trades": 29, "taker_buy_volume": 25632.1, "taker_buy_quote": 2012.11985}, {"ts": 1770431160000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 10577.1, "quote_volume": 830.51627, "trades": 22, "taker_buy_volume": 7436.9, "taker_buy_quote": 584.10025}, {"ts": 1770431220000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1782.8, "quote_volume": 139.9498, "trades": 1, "taker_buy_volume": 1782.8, "taker_buy_quote": 139.9498}, {"ts": 1770431280000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 3512.4, "quote_volume": 275.38251, "trades": 5, "taker_buy_volume": 103.5, "taker_buy_quote": 8.12475}, {"ts": 1770431340000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 19063.5, "quote_volume": 1494.49049, "trades": 18, "taker_buy_volume": 2182.7, "taker_buy_quote": 171.12368}, {"ts": 1770431400000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 14372.6, "quote_volume": 1125.39026, "trades": 17, "taker_buy_volume": 1183.6, "taker_buy_quote": 92.69156}, {"ts": 1770431460000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 12092.2, "quote_volume": 946.79155, "trades": 9, "taker_buy_volume": 11195.5, "taker_buy_quote": 876.66961}, {"ts": 1770431520000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 106842.7, "quote_volume": 8366.041, "trades": 124, "taker_buy_volume": 7383.7, "taker_buy_quote": 578.39007}, {"ts": 1770431580000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2313.3, "quote_volume": 181.05302, "trades": 4, "taker_buy_volume": 1529.6, "taker_buy_quote": 119.76768}, {"ts": 1770431640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 623.8, "quote_volume": 48.78116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 715.4, "quote_volume": 55.94428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 936.7, "quote_volume": 73.24994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431820000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 12714.5, "quote_volume": 995.47132, "trades": 17, "taker_buy_volume": 5101.5, "taker_buy_quote": 399.44745}, {"ts": 1770431880000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5114.3, "quote_volume": 399.93826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431940000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4170.3, "quote_volume": 326.20746, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 70.47}, {"ts": 1770432000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 6625.4, "quote_volume": 518.76882, "trades": 8, "taker_buy_volume": 5960.2, "taker_buy_quote": 466.68366}, {"ts": 1770432060000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 5625.6, "quote_volume": 440.39526, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 70.47}, {"ts": 1770432120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 641.0, "quote_volume": 50.1262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 632.3, "quote_volume": 49.44586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 883.2, "quote_volume": 69.06624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432300000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 21125.4, "quote_volume": 1651.93805, "trades": 21, "taker_buy_volume": 900.0, "taker_buy_quote": 70.38}, {"ts": 1770432360000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 281315.2, "quote_volume": 21969.76311, "trades": 118, "taker_buy_volume": 224362.1, "taker_buy_quote": 17522.68001}, {"ts": 1770432420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 410190.3, "quote_volume": 32035.86243, "trades": 225, "taker_buy_volume": 247986.5, "taker_buy_quote": 19367.74565}, {"ts": 1770432480000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 206.6, "quote_volume": 16.14826, "trades": 3, "taker_buy_volume": 128.0, "taker_buy_quote": 10.0096}, {"ts": 1770432540000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 38436.9, "quote_volume": 3006.21479, "trades": 27, "taker_buy_volume": 34474.2, "taker_buy_quote": 2696.39399}, {"ts": 1770432600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 40290.8, "quote_volume": 3154.11693, "trades": 18, "taker_buy_volume": 30473.5, "taker_buy_quote": 2386.07505}, {"ts": 1770432660000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 44258.0, "quote_volume": 3469.75784, "trades": 21, "taker_buy_volume": 21516.8, "taker_buy_quote": 1686.91712}, {"ts": 1770432720000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 10848.2, "quote_volume": 850.39413, "trades": 7, "taker_buy_volume": 9800.7, "taker_buy_quote": 768.37488}, {"ts": 1770432780000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3667.8, "quote_volume": 287.49383, "trades": 3, "taker_buy_volume": 3050.9, "taker_buy_quote": 239.19056}, {"ts": 1770432840000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 5505.3, "quote_volume": 431.11447, "trades": 4, "taker_buy_volume": 494.8, "taker_buy_quote": 38.79232}, {"ts": 1770432900000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 6770.0, "quote_volume": 530.31388, "trades": 24, "taker_buy_volume": 2228.8, "taker_buy_quote": 174.73792}, {"ts": 1770432960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 653.2, "quote_volume": 51.08024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433020000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 46801.9, "quote_volume": 3664.41599, "trades": 28, "taker_buy_volume": 44734.4, "taker_buy_quote": 3502.70352}, {"ts": 1770433080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1635.2, "quote_volume": 128.03616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433140000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 847.6, "quote_volume": 66.36708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433200000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1285.3, "quote_volume": 100.67699, "trades": 6, "taker_buy_volume": 380.0, "taker_buy_quote": 29.792}, {"ts": 1770433260000, "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 51541.9, "quote_volume": 4041.04625, "trades": 36, "taker_buy_volume": 23126.4, "taker_buy_quote": 1813.33776}, {"ts": 1770433320000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 212344.8, "quote_volume": 16673.94111, "trades": 88, "taker_buy_volume": 185001.1, "taker_buy_quote": 14526.46096}, {"ts": 1770433380000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 14672.0, "quote_volume": 1151.69099, "trades": 12, "taker_buy_volume": 14061.9, "taker_buy_quote": 1103.85915}, {"ts": 1770433440000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 34640.6, "quote_volume": 2719.20388, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1041.3, "quote_volume": 81.63792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770433560000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 1158.9, "quote_volume": 90.90348, "trades": 7, "taker_buy_volume": 457.2, "taker_buy_quote": 35.8902}, {"ts": 1770433620000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 24375.3, "quote_volume": 1909.29844, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 70.56}, {"ts": 1770433680000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 20107.4, "quote_volume": 1575.78016, "trades": 10, "taker_buy_volume": 13707.4, "taker_buy_quote": 1074.66016}, {"ts": 1770433740000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 128695.8, "quote_volume": 10112.28128, "trades": 56, "taker_buy_volume": 127658.1, "taker_buy_quote": 10030.8756}, {"ts": 1770433800000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 24557.6, "quote_volume": 1932.51639, "trades": 41, "taker_buy_volume": 11700.0, "taker_buy_quote": 920.79}, {"ts": 1770433860000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 50101.2, "quote_volume": 3947.86466, "trades": 49, "taker_buy_volume": 27048.2, "taker_buy_quote": 2131.36431}, {"ts": 1770433920000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 48372.8, "quote_volume": 3816.54424, "trades": 33, "taker_buy_volume": 20997.3, "taker_buy_quote": 1656.68697}, {"ts": 1770433980000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 44282.9, "quote_volume": 3494.81841, "trades": 36, "taker_buy_volume": 42303.4, "taker_buy_quote": 3338.72356}, {"ts": 1770434040000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 8984.3, "quote_volume": 707.86944, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 70.92}, {"ts": 1770434100000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 151328.3, "quote_volume": 11909.47144, "trades": 107, "taker_buy_volume": 29985.6, "taker_buy_quote": 2359.86672}, {"ts": 1770434160000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 781.4, "quote_volume": 61.42599, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 6.25665}, {"ts": 1770434220000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 41199.3, "quote_volume": 3241.32859, "trades": 27, "taker_buy_volume": 15640.3, "taker_buy_quote": 1230.89161}, {"ts": 1770434280000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 692.6, "quote_volume": 54.43836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434340000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 3740.5, "quote_volume": 294.0033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434400000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 2758.7, "quote_volume": 216.74841, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434460000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 873.4, "quote_volume": 68.5619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434520000, "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 17666.3, "quote_volume": 1386.65222, "trades": 14, "taker_buy_volume": 2436.1, "taker_buy_quote": 191.29746}, {"ts": 1770434580000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 33805.7, "quote_volume": 2650.36688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434640000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 32351.4, "quote_volume": 2539.25235, "trades": 17, "taker_buy_volume": 28200.6, "taker_buy_quote": 2213.7471}, {"ts": 1770434700000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 17383.1, "quote_volume": 1364.70057, "trades": 10, "taker_buy_volume": 1272.2, "taker_buy_quote": 99.99492}, {"ts": 1770434760000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 35372.5, "quote_volume": 2780.43716, "trades": 27, "taker_buy_volume": 34421.7, "taker_buy_quote": 2705.70428}, {"ts": 1770434820000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2825.4, "quote_volume": 222.54798, "trades": 9, "taker_buy_volume": 2093.1, "taker_buy_quote": 164.91597}, {"ts": 1770434880000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 14036.2, "quote_volume": 1104.76621, "trades": 25, "taker_buy_volume": 3804.0, "taker_buy_quote": 299.5752}, {"ts": 1770434940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 2700.0, "quote_volume": 212.49, "trades": 7, "taker_buy_volume": 2700.0, "taker_buy_quote": 212.49}, {"ts": 1770435000000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 12708.5, "quote_volume": 998.87326, "trades": 35, "taker_buy_volume": 5500.0, "taker_buy_quote": 432.3}, {"ts": 1770435060000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 41667.4, "quote_volume": 3274.97477, "trades": 24, "taker_buy_volume": 19868.3, "taker_buy_quote": 1561.64838}, {"ts": 1770435120000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 35429.6, "quote_volume": 2784.69315, "trades": 20, "taker_buy_volume": 34695.5, "taker_buy_quote": 2727.0663}, {"ts": 1770435180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 899.2, "quote_volume": 70.67712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435240000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 7755.0, "quote_volume": 610.23616, "trades": 2, "taker_buy_volume": 6931.6, "taker_buy_quote": 545.51692}, {"ts": 1770435300000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2538.7, "quote_volume": 199.72644, "trades": 10, "taker_buy_volume": 1846.2, "taker_buy_quote": 145.29594}, {"ts": 1770435360000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 3067.9, "quote_volume": 241.45159, "trades": 3, "taker_buy_volume": 78.6, "taker_buy_quote": 6.19368}, {"ts": 1770435420000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 783.4, "quote_volume": 61.66358, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.88}, {"ts": 1770435480000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 110700.7, "quote_volume": 8712.06653, "trades": 33, "taker_buy_volume": 1373.6, "taker_buy_quote": 108.10232}, {"ts": 1770435540000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 54917.5, "quote_volume": 4325.00513, "trades": 20, "taker_buy_volume": 53122.3, "taker_buy_quote": 4183.72289}, {"ts": 1770435600000, "open": 0.0788, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 15425.9, "quote_volume": 1214.02255, "trades": 11, "taker_buy_volume": 13957.7, "taker_buy_quote": 1098.4877}, {"ts": 1770435660000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 97639.1, "quote_volume": 7674.38336, "trades": 52, "taker_buy_volume": 74318.2, "taker_buy_quote": 5841.41052}, {"ts": 1770435720000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1622.8, "quote_volume": 127.4798, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 70.74}, {"ts": 1770435780000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 785.4, "quote_volume": 61.6539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435840000, "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 176701.1, "quote_volume": 13898.54832, "trades": 83, "taker_buy_volume": 119060.7, "taker_buy_quote": 9363.61199}, {"ts": 1770435900000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 87485.4, "quote_volume": 6876.2916, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435960000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 12534.8, "quote_volume": 983.98988, "trades": 16, "taker_buy_volume": 2000.0, "taker_buy_quote": 157.09}, {"ts": 1770436020000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 60795.3, "quote_volume": 4771.05804, "trades": 59, "taker_buy_volume": 20449.1, "taker_buy_quote": 1605.25435}, {"ts": 1770436080000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2688.5, "quote_volume": 210.9584, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 141.3}, {"ts": 1770436140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 38744.4, "quote_volume": 3041.4354, "trades": 16, "taker_buy_volume": 38000.4, "taker_buy_quote": 2983.0314}, {"ts": 1770436200000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 6195.0, "quote_volume": 486.32048, "trades": 2, "taker_buy_volume": 129.8, "taker_buy_quote": 10.20228}, {"ts": 1770436260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 24424.1, "quote_volume": 1917.29185, "trades": 24, "taker_buy_volume": 10343.3, "taker_buy_quote": 811.94905}, {"ts": 1770436320000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 45745.0, "quote_volume": 3590.99851, "trades": 16, "taker_buy_volume": 44519.2, "taker_buy_quote": 3494.86013}, {"ts": 1770436380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 847.5, "quote_volume": 66.52875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436440000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 5486.1, "quote_volume": 431.14676, "trades": 10, "taker_buy_volume": 4879.1, "taker_buy_quote": 383.49726}, {"ts": 1770436500000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2617.5, "quote_volume": 205.47375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436560000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 11501.4, "quote_volume": 902.8599, "trades": 18, "taker_buy_volume": 1800.0, "taker_buy_quote": 141.3}, {"ts": 1770436620000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 1876.2, "quote_volume": 147.18408, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 70.65}, {"ts": 1770436680000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 21946.3, "quote_volume": 1722.69803, "trades": 12, "taker_buy_volume": 20762.7, "taker_buy_quote": 1629.87195}, {"ts": 1770436740000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 232291.4, "quote_volume": 18258.03695, "trades": 44, "taker_buy_volume": 68662.1, "taker_buy_quote": 5396.84106}, {"ts": 1770436800000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 51566.8, "quote_volume": 4054.99285, "trades": 26, "taker_buy_volume": 50805.8, "taker_buy_quote": 3995.25435}, {"ts": 1770436860000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 70589.7, "quote_volume": 5550.51427, "trades": 25, "taker_buy_volume": 61725.5, "taker_buy_quote": 4853.78815}, {"ts": 1770436920000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 51592.0, "quote_volume": 4060.3038, "trades": 31, "taker_buy_volume": 24665.3, "taker_buy_quote": 1941.23471}, {"ts": 1770436980000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 80333.9, "quote_volume": 6329.43451, "trades": 52, "taker_buy_volume": 37446.8, "taker_buy_quote": 2950.59762}, {"ts": 1770437040000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 30260.3, "quote_volume": 2385.26086, "trades": 31, "taker_buy_volume": 29303.0, "taker_buy_quote": 2309.82562}, {"ts": 1770437100000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 22798.2, "quote_volume": 1796.29618, "trades": 20, "taker_buy_volume": 20778.4, "taker_buy_quote": 1637.33792}, {"ts": 1770437160000, "open": 0.0788, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 319582.7, "quote_volume": 25198.73035, "trades": 85, "taker_buy_volume": 261178.5, "taker_buy_quote": 20601.03562}, {"ts": 1770437220000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 55826.9, "quote_volume": 4393.33412, "trades": 12, "taker_buy_volume": 29913.0, "taker_buy_quote": 2354.1531}, {"ts": 1770437280000, "open": 0.0787, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 255324.9, "quote_volume": 20093.86046, "trades": 33, "taker_buy_volume": 4919.6, "taker_buy_quote": 387.18267}, {"ts": 1770437340000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 46146.7, "quote_volume": 3631.77059, "trades": 21, "taker_buy_volume": 21406.4, "taker_buy_quote": 1684.70898}, {"ts": 1770437400000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 47621.1, "quote_volume": 3751.92005, "trades": 49, "taker_buy_volume": 14945.4, "taker_buy_quote": 1177.76091}, {"ts": 1770437460000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 69532.2, "quote_volume": 5484.37877, "trades": 42, "taker_buy_volume": 66511.2, "taker_buy_quote": 5246.30372}, {"ts": 1770437520000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 137325.4, "quote_volume": 10848.44669, "trades": 59, "taker_buy_volume": 94762.8, "taker_buy_quote": 7486.2612}, {"ts": 1770437580000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 8722.9, "quote_volume": 689.03769, "trades": 19, "taker_buy_volume": 6373.1, "taker_buy_quote": 503.4749}, {"ts": 1770437640000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 5054.2, "quote_volume": 399.7076, "trades": 8, "taker_buy_volume": 4258.0, "taker_buy_quote": 336.8078}, {"ts": 1770437700000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 10699.5, "quote_volume": 844.05777, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770437760000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 169740.8, "quote_volume": 13404.82635, "trades": 37, "taker_buy_volume": 154125.9, "taker_buy_quote": 12171.32686}, {"ts": 1770437820000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 26815.8, "quote_volume": 2118.38769, "trades": 18, "taker_buy_volume": 4696.7, "taker_buy_quote": 371.0393}, {"ts": 1770437880000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 2841.7, "quote_volume": 224.36013, "trades": 10, "taker_buy_volume": 1500.0, "taker_buy_quote": 118.5}, {"ts": 1770437940000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 19079.0, "quote_volume": 1507.16261, "trades": 15, "taker_buy_volume": 18295.1, "taker_buy_quote": 1445.3129}, {"ts": 1770438000000, "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 4421.0, "quote_volume": 349.63512, "trades": 11, "taker_buy_volume": 3761.2, "taker_buy_quote": 297.51092}, {"ts": 1770438060000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 205391.5, "quote_volume": 16238.49808, "trades": 62, "taker_buy_volume": 66606.6, "taker_buy_quote": 5268.58206}, {"ts": 1770438120000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 176607.1, "quote_volume": 13981.64972, "trades": 75, "taker_buy_volume": 156176.4, "taker_buy_quote": 12363.60808}, {"ts": 1770438180000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 1125.1, "quote_volume": 89.13792, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 23.79}, {"ts": 1770438240000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 57105.8, "quote_volume": 4526.10017, "trades": 57, "taker_buy_volume": 50106.1, "taker_buy_quote": 3971.7038}, {"ts": 1770438300000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 15757.9, "quote_volume": 1246.40708, "trades": 42, "taker_buy_volume": 5245.1, "taker_buy_quote": 415.41192}, {"ts": 1770438360000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 320355.5, "quote_volume": 25277.96404, "trades": 104, "taker_buy_volume": 188750.7, "taker_buy_quote": 14894.34532}, {"ts": 1770438420000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 202132.9, "quote_volume": 15948.28581, "trades": 73, "taker_buy_volume": 133018.1, "taker_buy_quote": 10495.12809}, {"ts": 1770438480000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 367033.8, "quote_volume": 28957.70968, "trades": 152, "taker_buy_volume": 216369.2, "taker_buy_quote": 17071.52988}, {"ts": 1770438540000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 89744.6, "quote_volume": 7071.80996, "trades": 46, "taker_buy_volume": 20188.3, "taker_buy_quote": 1590.83804}, {"ts": 1770438600000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 22414.2, "quote_volume": 1766.23893, "trades": 44, "taker_buy_volume": 10520.6, "taker_buy_quote": 829.03595}, {"ts": 1770438660000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 126043.5, "quote_volume": 9945.1312, "trades": 56, "taker_buy_volume": 109815.6, "taker_buy_quote": 8665.08851}, {"ts": 1770438720000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 3405.3, "quote_volume": 269.0187, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 71.1}, {"ts": 1770438780000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1661.9, "quote_volume": 131.12391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438840000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 13600.4, "quote_volume": 1072.77479, "trades": 13, "taker_buy_volume": 1800.0, "taker_buy_quote": 142.02}, {"ts": 1770438900000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 52254.8, "quote_volume": 4117.67824, "trades": 26, "taker_buy_volume": 39791.6, "taker_buy_quote": 3135.57808}, {"ts": 1770438960000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 958.5, "quote_volume": 75.56553, "trades": 2, "taker_buy_volume": 357.3, "taker_buy_quote": 28.19097}, {"ts": 1770439020000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 41814.3, "quote_volume": 3294.89983, "trades": 46, "taker_buy_volume": 13521.6, "taker_buy_quote": 1065.50208}, {"ts": 1770439080000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 34495.0, "quote_volume": 2718.13848, "trades": 24, "taker_buy_volume": 32471.0, "taker_buy_quote": 2558.7259}, {"ts": 1770439140000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 24589.2, "quote_volume": 1937.54438, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439200000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 162147.6, "quote_volume": 12754.71914, "trades": 48, "taker_buy_volume": 34830.8, "taker_buy_quote": 2741.18396}, {"ts": 1770439260000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 192582.9, "quote_volume": 15141.42914, "trades": 58, "taker_buy_volume": 151786.2, "taker_buy_quote": 11934.92401}, {"ts": 1770439320000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 35538.8, "quote_volume": 2793.28853, "trades": 11, "taker_buy_volume": 11284.8, "taker_buy_quote": 886.98528}, {"ts": 1770439380000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2205.3, "quote_volume": 173.24962, "trades": 3, "taker_buy_volume": 1335.7, "taker_buy_quote": 104.98602}, {"ts": 1770439440000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5084.5, "quote_volume": 399.55594, "trades": 2, "taker_buy_volume": 4226.9, "taker_buy_quote": 332.23434}, {"ts": 1770439500000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 18237.0, "quote_volume": 1433.4282, "trades": 22, "taker_buy_volume": 17617.4, "taker_buy_quote": 1384.72764}, {"ts": 1770439560000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1495.1, "quote_volume": 117.43931, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439620000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 38311.5, "quote_volume": 3007.45275, "trades": 24, "taker_buy_volume": 20164.6, "taker_buy_quote": 1582.9211}, {"ts": 1770439680000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 7963.0, "quote_volume": 625.02166, "trades": 43, "taker_buy_volume": 2591.3, "taker_buy_quote": 203.41705}, {"ts": 1770439740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 9480.8, "quote_volume": 744.2428, "trades": 8, "taker_buy_volume": 8853.5, "taker_buy_quote": 694.99975}, {"ts": 1770439800000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4892.6, "quote_volume": 384.0691, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439860000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1574.7, "quote_volume": 123.77142, "trades": 8, "taker_buy_volume": 777.1, "taker_buy_quote": 61.08006}, {"ts": 1770439920000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 160987.1, "quote_volume": 12661.84225, "trades": 36, "taker_buy_volume": 128412.6, "taker_buy_quote": 10101.48655}, {"ts": 1770439980000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 29094.5, "quote_volume": 2286.8277, "trades": 14, "taker_buy_volume": 9785.3, "taker_buy_quote": 769.12458}, {"ts": 1770440040000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 723.0, "quote_volume": 56.8278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440100000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 3282.1, "quote_volume": 257.75519, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440160000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1668.7, "quote_volume": 131.08295, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 70.74}, {"ts": 1770440220000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 59597.6, "quote_volume": 4684.28197, "trades": 15, "taker_buy_volume": 58703.7, "taker_buy_quote": 4614.11082}, {"ts": 1770440280000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1037.6, "quote_volume": 81.55536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440340000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 2564.0, "quote_volume": 201.72201, "trades": 10, "taker_buy_volume": 1916.1, "taker_buy_quote": 150.79707}, {"ts": 1770440400000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 782.0, "quote_volume": 61.5434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440460000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 278462.2, "quote_volume": 21950.21641, "trades": 71, "taker_buy_volume": 195130.2, "taker_buy_quote": 15383.65481}, {"ts": 1770440520000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 1397.1, "quote_volume": 110.00834, "trades": 6, "taker_buy_volume": 565.7, "taker_buy_quote": 44.57716}, {"ts": 1770440580000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 691.2, "quote_volume": 54.46656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440640000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 17711.3, "quote_volume": 1395.6642, "trades": 20, "taker_buy_volume": 2243.8, "taker_buy_quote": 176.8252}, {"ts": 1770440700000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 1166.3, "quote_volume": 91.94246, "trades": 2, "taker_buy_volume": 380.2, "taker_buy_quote": 29.99778}, {"ts": 1770440760000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 18958.8, "quote_volume": 1494.0239, "trades": 8, "taker_buy_volume": 704.6, "taker_buy_quote": 55.59294}, {"ts": 1770440820000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 2849.6, "quote_volume": 224.83344, "trades": 10, "taker_buy_volume": 1216.7, "taker_buy_quote": 95.99763}, {"ts": 1770440880000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.079, "volume": 22717.9, "quote_volume": 1794.6941, "trades": 19, "taker_buy_volume": 21560.0, "taker_buy_quote": 1703.24}, {"ts": 1770440940000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 792.2, "quote_volume": 62.5838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441000000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 13120.3, "quote_volume": 1036.42823, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 75356.4, "quote_volume": 5953.1556, "trades": 17, "taker_buy_volume": 68106.0, "taker_buy_quote": 5380.374}, {"ts": 1770441120000, "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 25405.9, "quote_volume": 2009.59258, "trades": 27, "taker_buy_volume": 23690.3, "taker_buy_quote": 1873.97813}, {"ts": 1770441180000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441240000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 763.3, "quote_volume": 60.3007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441300000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 818.6, "quote_volume": 64.6694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441360000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 760.0, "quote_volume": 60.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441420000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0791, "volume": 53149.8, "quote_volume": 4204.22438, "trades": 19, "taker_buy_volume": 51541.2, "taker_buy_quote": 4076.98412}, {"ts": 1770441480000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 1742.1, "quote_volume": 137.80011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441540000, "open": 0.0791, "high": 0.0793, "low": 0.0791, "close": 0.0791, "volume": 58077.3, "quote_volume": 4599.73298, "trades": 82, "taker_buy_volume": 52453.9, "taker_buy_quote": 4154.49928}, {"ts": 1770441600000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 80386.5, "quote_volume": 6358.49657, "trades": 34, "taker_buy_volume": 47385.5, "taker_buy_quote": 3748.19305}, {"ts": 1770441660000, "open": 0.0791, "high": 0.0792, "low": 0.0791, "close": 0.0792, "volume": 36674.0, "quote_volume": 2904.50415, "trades": 16, "taker_buy_volume": 35907.5, "taker_buy_quote": 2843.874}, {"ts": 1770441720000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 735.0, "quote_volume": 58.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441780000, "open": 0.0792, "high": 0.0792, "low": 0.0792, "close": 0.0792, "volume": 750.8, "quote_volume": 59.46336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441840000, "open": 0.0792, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 190989.4, "quote_volume": 15126.83811, "trades": 25, "taker_buy_volume": 37321.3, "taker_buy_quote": 2956.32459}, {"ts": 1770441900000, "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 283240.3, "quote_volume": 22411.20177, "trades": 127, "taker_buy_volume": 78668.5, "taker_buy_quote": 6227.36961}, {"ts": 1770441960000, "open": 0.0791, "high": 0.0791, "low": 0.079, "close": 0.079, "volume": 4265.7, "quote_volume": 337.32363, "trades": 20, "taker_buy_volume": 2342.0, "taker_buy_quote": 185.2522}, {"ts": 1770442020000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 2039.2, "quote_volume": 161.0968, "trades": 12, "taker_buy_volume": 721.9, "taker_buy_quote": 57.0301}, {"ts": 1770442080000, "open": 0.079, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 16029.6, "quote_volume": 1264.69503, "trades": 21, "taker_buy_volume": 1167.8, "taker_buy_quote": 92.13942}, {"ts": 1770442140000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 72489.9, "quote_volume": 5709.67443, "trades": 80, "taker_buy_volume": 16150.5, "taker_buy_quote": 1271.53644}, {"ts": 1770442200000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 2304.3, "quote_volume": 181.50245, "trades": 5, "taker_buy_volume": 1540.4, "taker_buy_quote": 121.38352}, {"ts": 1770442260000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 71607.9, "quote_volume": 5642.70886, "trades": 43, "taker_buy_volume": 70733.4, "taker_buy_quote": 5573.79826}, {"ts": 1770442320000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 12681.3, "quote_volume": 999.21469, "trades": 9, "taker_buy_volume": 2536.0, "taker_buy_quote": 199.8368}, {"ts": 1770442380000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 36670.8, "quote_volume": 2889.56665, "trades": 8, "taker_buy_volume": 35746.9, "taker_buy_quote": 2816.85572}, {"ts": 1770442440000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 182834.6, "quote_volume": 14372.15547, "trades": 44, "taker_buy_volume": 62763.6, "taker_buy_quote": 4933.34832}, {"ts": 1770442500000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 19231.7, "quote_volume": 1515.3733, "trades": 15, "taker_buy_volume": 15876.1, "taker_buy_quote": 1251.03668}, {"ts": 1770442560000, "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0788, "volume": 22525.5, "quote_volume": 1777.30528, "trades": 21, "taker_buy_volume": 5722.2, "taker_buy_quote": 451.73474}, {"ts": 1770442620000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1884.2, "quote_volume": 148.57496, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 78.9}, {"ts": 1770442680000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 2728.6, "quote_volume": 215.03104, "trades": 12, "taker_buy_volume": 173.6, "taker_buy_quote": 13.69704}, {"ts": 1770442740000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 10194.1, "quote_volume": 803.23192, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442800000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 13705.4, "quote_volume": 1078.61498, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442860000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 28535.6, "quote_volume": 2245.02014, "trades": 41, "taker_buy_volume": 1311.4, "taker_buy_quote": 103.20718}, {"ts": 1770442920000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 1310.8, "quote_volume": 103.17519, "trades": 9, "taker_buy_volume": 655.1, "taker_buy_quote": 51.5716}, {"ts": 1770442980000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 619.4, "quote_volume": 48.74678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443040000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 820.5, "quote_volume": 64.57335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443100000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 614.3, "quote_volume": 48.34541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443160000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 203141.7, "quote_volume": 16007.49528, "trades": 33, "taker_buy_volume": 173886.2, "taker_buy_quote": 13702.23256}, {"ts": 1770443220000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 734.1, "quote_volume": 57.77367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443280000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 73838.6, "quote_volume": 5818.38621, "trades": 21, "taker_buy_volume": 35600.3, "taker_buy_quote": 2805.30364}, {"ts": 1770443340000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 869.4, "quote_volume": 68.43178, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.88}, {"ts": 1770443400000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 58054.7, "quote_volume": 4568.82342, "trades": 18, "taker_buy_volume": 35979.3, "taker_buy_quote": 2831.57091}, {"ts": 1770443460000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 13837.0, "quote_volume": 1088.21105, "trades": 28, "taker_buy_volume": 1923.0, "taker_buy_quote": 151.3401}, {"ts": 1770443520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 848.9, "quote_volume": 66.72354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443580000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 67215.1, "quote_volume": 5287.38009, "trades": 13, "taker_buy_volume": 42732.3, "taker_buy_quote": 3363.03201}, {"ts": 1770443640000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 111401.8, "quote_volume": 8756.17512, "trades": 44, "taker_buy_volume": 51152.9, "taker_buy_quote": 4020.61794}, {"ts": 1770443700000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 71410.0, "quote_volume": 5612.40947, "trades": 34, "taker_buy_volume": 57901.2, "taker_buy_quote": 4551.03432}, {"ts": 1770443760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 85309.7, "quote_volume": 6705.34242, "trades": 45, "taker_buy_volume": 25784.7, "taker_buy_quote": 2026.67742}, {"ts": 1770443820000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1397.2, "quote_volume": 109.75735, "trades": 15, "taker_buy_volume": 771.5, "taker_buy_quote": 60.6399}, {"ts": 1770443880000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 769.0, "quote_volume": 60.4434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443940000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 34762.7, "quote_volume": 2735.82449, "trades": 15, "taker_buy_volume": 25228.6, "taker_buy_quote": 1985.49082}, {"ts": 1770444000000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 980.1, "quote_volume": 77.14812, "trades": 2, "taker_buy_volume": 142.5, "taker_buy_quote": 11.229}, {"ts": 1770444060000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 992.9, "quote_volume": 78.16661, "trades": 2, "taker_buy_volume": 253.8, "taker_buy_quote": 19.99944}, {"ts": 1770444120000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 26140.3, "quote_volume": 2059.86986, "trades": 29, "taker_buy_volume": 9068.1, "taker_buy_quote": 714.5805}, {"ts": 1770444180000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 86398.7, "quote_volume": 6807.21957, "trades": 58, "taker_buy_volume": 59193.9, "taker_buy_quote": 4664.47932}, {"ts": 1770444240000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 2635.8, "quote_volume": 207.76757, "trades": 8, "taker_buy_volume": 1751.8, "taker_buy_quote": 138.10837}, {"ts": 1770444300000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 648.2, "quote_volume": 51.07816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444360000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 60016.4, "quote_volume": 4735.29396, "trades": 26, "taker_buy_volume": 22455.9, "taker_buy_quote": 1771.77051}, {"ts": 1770444420000, "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 146372.1, "quote_volume": 11563.36584, "trades": 92, "taker_buy_volume": 117849.8, "taker_buy_quote": 9310.1719}, {"ts": 1770444480000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 119281.0, "quote_volume": 9413.84971, "trades": 63, "taker_buy_volume": 78827.1, "taker_buy_quote": 6220.28067}, {"ts": 1770444540000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 22373.5, "quote_volume": 1765.19358, "trades": 13, "taker_buy_volume": 13704.3, "taker_buy_quote": 1081.26927}, {"ts": 1770444600000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 26617.1, "quote_volume": 2100.08919, "trades": 15, "taker_buy_volume": 5570.6, "taker_buy_quote": 439.52034}, {"ts": 1770444660000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 23036.5, "quote_volume": 1817.463, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444720000, "open": 0.0789, "high": 0.0789, "low": 0.0786, "close": 0.0788, "volume": 418141.1, "quote_volume": 32944.56633, "trades": 123, "taker_buy_volume": 96845.8, "taker_buy_quote": 7633.28703}, {"ts": 1770444780000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 25402.8, "quote_volume": 2001.79431, "trades": 22, "taker_buy_volume": 20995.5, "taker_buy_quote": 1654.49907}, {"ts": 1770444840000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 4086.2, "quote_volume": 321.99256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444900000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 3944.5, "quote_volume": 310.7266, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 70.92}, {"ts": 1770444960000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 394272.8, "quote_volume": 30988.06047, "trades": 124, "taker_buy_volume": 143934.7, "taker_buy_quote": 11314.49822}, {"ts": 1770445020000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0788, "volume": 84634.4, "quote_volume": 6665.89368, "trades": 82, "taker_buy_volume": 55266.3, "taker_buy_quote": 4352.26892}, {"ts": 1770445080000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 49880.0, "quote_volume": 3925.73429, "trades": 64, "taker_buy_volume": 36079.8, "taker_buy_quote": 2839.48026}, {"ts": 1770445140000, "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 5999.4, "quote_volume": 472.15278, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445200000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 18131.1, "quote_volume": 1428.45589, "trades": 12, "taker_buy_volume": 17246.7, "taker_buy_quote": 1358.85361}, {"ts": 1770445260000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 24080.5, "quote_volume": 1897.45531, "trades": 29, "taker_buy_volume": 16255.0, "taker_buy_quote": 1280.894}, {"ts": 1770445320000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 8237.2, "quote_volume": 649.09136, "trades": 6, "taker_buy_volume": 7384.4, "taker_buy_quote": 581.89072}, {"ts": 1770445380000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 666.6, "quote_volume": 52.52808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445440000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 49308.1, "quote_volume": 3885.4111, "trades": 25, "taker_buy_volume": 405.0, "taker_buy_quote": 31.914}, {"ts": 1770445500000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 11238.1, "quote_volume": 885.56228, "trades": 27, "taker_buy_volume": 405.3, "taker_buy_quote": 31.93764}, {"ts": 1770445560000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 6743.2, "quote_volume": 531.36416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445620000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 67241.5, "quote_volume": 5305.35435, "trades": 22, "taker_buy_volume": 34553.7, "taker_buy_quote": 2726.28693}, {"ts": 1770445680000, "open": 0.0789, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 74027.2, "quote_volume": 5841.09118, "trades": 24, "taker_buy_volume": 29870.8, "taker_buy_quote": 2357.15122}, {"ts": 1770445740000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 658.8, "quote_volume": 51.91344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445800000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 12003.8, "quote_volume": 946.70095, "trades": 34, "taker_buy_volume": 8171.4, "taker_buy_quote": 644.59848}, {"ts": 1770445860000, "open": 0.0788, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 1374.4, "quote_volume": 108.36563, "trades": 5, "taker_buy_volume": 629.1, "taker_buy_quote": 49.63599}, {"ts": 1770445920000, "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 22875.2, "quote_volume": 1805.26691, "trades": 6, "taker_buy_volume": 4136.3, "taker_buy_quote": 326.7677}, {"ts": 1770445980000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0789, "volume": 2098.0, "quote_volume": 165.45168, "trades": 7, "taker_buy_volume": 63.4, "taker_buy_quote": 5.00226}, {"ts": 1770446040000, "open": 0.0789, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 5578.7, "quote_volume": 440.07178, "trades": 23, "taker_buy_volume": 303.6, "taker_buy_quote": 23.95404}, {"ts": 1770446100000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 9840.8, "quote_volume": 776.43912, "trades": 24, "taker_buy_volume": 8281.4, "taker_buy_quote": 653.40246}, {"ts": 1770446160000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 39641.4, "quote_volume": 3131.6706, "trades": 22, "taker_buy_volume": 3047.0, "taker_buy_quote": 240.713}, {"ts": 1770446220000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 699.1, "quote_volume": 55.15899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446280000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1917.9, "quote_volume": 151.32231, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446340000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 1282.0, "quote_volume": 101.0216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446400000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 822.6, "quote_volume": 64.82088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446460000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 738.2, "quote_volume": 58.17016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446520000, "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0789, "volume": 5939.0, "quote_volume": 467.9209, "trades": 20, "taker_buy_volume": 2399.3, "taker_buy_quote": 189.07545}, {"ts": 1770446580000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 29520.0, "quote_volume": 2324.22382, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446640000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 5203.2, "quote_volume": 409.07418, "trades": 5, "taker_buy_volume": 1026.6, "taker_buy_quote": 80.79342}, {"ts": 1770446700000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 89554.2, "quote_volume": 7036.37367, "trades": 64, "taker_buy_volume": 48691.7, "taker_buy_quote": 3826.17762}, {"ts": 1770446760000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 27589.9, "quote_volume": 2167.35976, "trades": 22, "taker_buy_volume": 13977.6, "taker_buy_quote": 1097.50242}, {"ts": 1770446820000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 99370.4, "quote_volume": 7801.3641, "trades": 53, "taker_buy_volume": 31427.4, "taker_buy_quote": 2467.8386}, {"ts": 1770446880000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 15902.9, "quote_volume": 1249.88299, "trades": 18, "taker_buy_volume": 3692.7, "taker_buy_quote": 290.24622}, {"ts": 1770446940000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 5664.5, "quote_volume": 445.2297, "trades": 17, "taker_buy_volume": 3612.2, "taker_buy_quote": 283.91892}, {"ts": 1770447000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 43606.8, "quote_volume": 3423.1338, "trades": 40, "taker_buy_volume": 16090.5, "taker_buy_quote": 1263.10425}, {"ts": 1770447060000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 25785.4, "quote_volume": 2023.53663, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447120000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 97559.2, "quote_volume": 7648.66891, "trades": 81, "taker_buy_volume": 18949.3, "taker_buy_quote": 1485.65275}, {"ts": 1770447180000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 139300.6, "quote_volume": 10921.07827, "trades": 130, "taker_buy_volume": 29492.1, "taker_buy_quote": 2312.18064}, {"ts": 1770447240000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 105806.4, "quote_volume": 8282.5239, "trades": 57, "taker_buy_volume": 49175.3, "taker_buy_quote": 3850.42599}, {"ts": 1770447300000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 129890.8, "quote_volume": 10170.35994, "trades": 79, "taker_buy_volume": 35657.2, "taker_buy_quote": 2791.95876}, {"ts": 1770447360000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 189997.3, "quote_volume": 14857.65401, "trades": 142, "taker_buy_volume": 75495.9, "taker_buy_quote": 5903.77938}, {"ts": 1770447420000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 540846.1, "quote_volume": 42198.79389, "trades": 169, "taker_buy_volume": 127622.0, "taker_buy_quote": 9959.766}, {"ts": 1770447480000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 368388.5, "quote_volume": 28704.37324, "trades": 114, "taker_buy_volume": 88409.7, "taker_buy_quote": 6891.00237}, {"ts": 1770447540000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 204475.9, "quote_volume": 15912.49502, "trades": 99, "taker_buy_volume": 61624.5, "taker_buy_quote": 4798.6561}, {"ts": 1770447600000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 125447.6, "quote_volume": 9770.62125, "trades": 80, "taker_buy_volume": 57201.9, "taker_buy_quote": 4455.35882}, {"ts": 1770447660000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 162418.2, "quote_volume": 12652.31025, "trades": 38, "taker_buy_volume": 127004.3, "taker_buy_quote": 9893.67711}, {"ts": 1770447720000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 214548.3, "quote_volume": 16677.4172, "trades": 122, "taker_buy_volume": 48414.8, "taker_buy_quote": 3765.24092}, {"ts": 1770447780000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 204466.5, "quote_volume": 15874.7039, "trades": 114, "taker_buy_volume": 59938.8, "taker_buy_quote": 4657.24476}, {"ts": 1770447840000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 101747.9, "quote_volume": 7904.32435, "trades": 100, "taker_buy_volume": 23911.4, "taker_buy_quote": 1857.91578}, {"ts": 1770447900000, "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 319534.4, "quote_volume": 24772.43558, "trades": 238, "taker_buy_volume": 122301.8, "taker_buy_quote": 9481.92336}, {"ts": 1770447960000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 202456.0, "quote_volume": 15677.62822, "trades": 85, "taker_buy_volume": 138103.5, "taker_buy_quote": 10694.61509}, {"ts": 1770448020000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 516553.2, "quote_volume": 39920.68789, "trades": 213, "taker_buy_volume": 175967.8, "taker_buy_quote": 13609.52588}, {"ts": 1770448080000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 518730.9, "quote_volume": 40018.65224, "trades": 485, "taker_buy_volume": 110653.8, "taker_buy_quote": 8545.4664}, {"ts": 1770448140000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 292614.4, "quote_volume": 22541.73136, "trades": 182, "taker_buy_volume": 138764.5, "taker_buy_quote": 10692.50895}, {"ts": 1770448200000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 260721.4, "quote_volume": 20105.23533, "trades": 146, "taker_buy_volume": 124777.5, "taker_buy_quote": 9627.30084}, {"ts": 1770448260000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 19334.1, "quote_volume": 1489.1757, "trades": 15, "taker_buy_volume": 4500.0, "taker_buy_quote": 346.95}, {"ts": 1770448320000, "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 216136.3, "quote_volume": 16637.76797, "trades": 110, "taker_buy_volume": 69651.5, "taker_buy_quote": 5359.03729}, {"ts": 1770448380000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 92343.9, "quote_volume": 7106.1254, "trades": 70, "taker_buy_volume": 22433.2, "taker_buy_quote": 1727.2664}, {"ts": 1770448440000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 335927.8, "quote_volume": 25786.30939, "trades": 148, "taker_buy_volume": 104446.8, "taker_buy_quote": 8021.59424}, {"ts": 1770448500000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 311693.8, "quote_volume": 23840.82637, "trades": 187, "taker_buy_volume": 77776.1, "taker_buy_quote": 5951.48992}, {"ts": 1770448560000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 292994.4, "quote_volume": 22377.51669, "trades": 265, "taker_buy_volume": 109538.7, "taker_buy_quote": 8367.6198}, {"ts": 1770448620000, "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 1242690.8, "quote_volume": 94459.85381, "trades": 337, "taker_buy_volume": 191022.4, "taker_buy_quote": 14546.87247}, {"ts": 1770448680000, "open": 0.076, "high": 0.0763, "low": 0.0759, "close": 0.0763, "volume": 419892.6, "quote_volume": 31932.49466, "trades": 202, "taker_buy_volume": 351922.7, "taker_buy_quote": 26761.02716}, {"ts": 1770448740000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0764, "volume": 432872.0, "quote_volume": 33164.64821, "trades": 227, "taker_buy_volume": 290157.3, "taker_buy_quote": 22238.37925}, {"ts": 1770448800000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 162962.0, "quote_volume": 12460.67411, "trades": 98, "taker_buy_volume": 99325.0, "taker_buy_quote": 7593.513}, {"ts": 1770448860000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 178083.5, "quote_volume": 13638.71384, "trades": 151, "taker_buy_volume": 69762.4, "taker_buy_quote": 5343.61808}, {"ts": 1770448920000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 229702.7, "quote_volume": 17533.34332, "trades": 104, "taker_buy_volume": 79601.8, "taker_buy_quote": 6077.60362}, {"ts": 1770448980000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 143153.0, "quote_volume": 10944.34514, "trades": 98, "taker_buy_volume": 40936.3, "taker_buy_quote": 3129.99293}, {"ts": 1770449040000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 86429.1, "quote_volume": 6619.78999, "trades": 80, "taker_buy_volume": 62338.6, "taker_buy_quote": 4774.64784}, {"ts": 1770449100000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 210636.5, "quote_volume": 16163.91923, "trades": 105, "taker_buy_volume": 108335.0, "taker_buy_quote": 8310.56656}, {"ts": 1770449160000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 273924.3, "quote_volume": 21009.89733, "trades": 48, "taker_buy_volume": 70825.3, "taker_buy_quote": 5432.34201}, {"ts": 1770449220000, "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 391806.1, "quote_volume": 30019.91031, "trades": 154, "taker_buy_volume": 158688.9, "taker_buy_quote": 12157.3844}, {"ts": 1770449280000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 9566.3, "quote_volume": 732.51318, "trades": 30, "taker_buy_volume": 1618.8, "taker_buy_quote": 124.03396}, {"ts": 1770449340000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 101119.6, "quote_volume": 7745.68846, "trades": 22, "taker_buy_volume": 100181.8, "taker_buy_quote": 7673.92588}, {"ts": 1770449400000, "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 143319.7, "quote_volume": 10983.88205, "trades": 72, "taker_buy_volume": 85970.9, "taker_buy_quote": 6593.98981}, {"ts": 1770449460000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 19787.6, "quote_volume": 1516.88935, "trades": 42, "taker_buy_volume": 16350.2, "taker_buy_quote": 1253.57577}, {"ts": 1770449520000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 45921.8, "quote_volume": 3512.93997, "trades": 25, "taker_buy_volume": 23167.4, "taker_buy_quote": 1772.3061}, {"ts": 1770449580000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 113137.7, "quote_volume": 8642.83264, "trades": 24, "taker_buy_volume": 978.5, "taker_buy_quote": 74.7574}, {"ts": 1770449640000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 114012.5, "quote_volume": 8698.32601, "trades": 42, "taker_buy_volume": 85881.5, "taker_buy_quote": 6552.75845}, {"ts": 1770449700000, "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 71657.2, "quote_volume": 5481.16203, "trades": 60, "taker_buy_volume": 20273.4, "taker_buy_quote": 1550.79011}, {"ts": 1770449760000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 16790.3, "quote_volume": 1284.85832, "trades": 31, "taker_buy_volume": 65.4, "taker_buy_quote": 5.0031}, {"ts": 1770449820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 103841.5, "quote_volume": 7943.87475, "trades": 37, "taker_buy_volume": 97287.4, "taker_buy_quote": 7442.4861}, {"ts": 1770449880000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 9306.0, "quote_volume": 711.95415, "trades": 9, "taker_buy_volume": 1224.0, "taker_buy_quote": 93.69305}, {"ts": 1770449940000, "open": 0.0764, "high": 0.0766, "low": 0.0763, "close": 0.0765, "volume": 122435.1, "quote_volume": 9357.74082, "trades": 56, "taker_buy_volume": 54223.4, "taker_buy_quote": 4143.52397}, {"ts": 1770450000000, "open": 0.0766, "high": 0.0771, "low": 0.0766, "close": 0.0771, "volume": 199966.4, "quote_volume": 15368.73307, "trades": 142, "taker_buy_volume": 143269.1, "taker_buy_quote": 11011.8012}, {"ts": 1770450060000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 57316.0, "quote_volume": 4413.25159, "trades": 62, "taker_buy_volume": 44580.2, "taker_buy_quote": 3432.6754}, {"ts": 1770450120000, "open": 0.077, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 83025.3, "quote_volume": 6405.27848, "trades": 80, "taker_buy_volume": 59080.3, "taker_buy_quote": 4558.5552}, {"ts": 1770450180000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 125438.4, "quote_volume": 9658.84655, "trades": 90, "taker_buy_volume": 70661.7, "taker_buy_quote": 5440.9509}, {"ts": 1770450240000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2474.6, "quote_volume": 190.42544, "trades": 8, "taker_buy_volume": 1287.0, "taker_buy_quote": 99.099}, {"ts": 1770450300000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 97759.2, "quote_volume": 7509.97245, "trades": 71, "taker_buy_volume": 13218.0, "taker_buy_quote": 1015.25324}, {"ts": 1770450360000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 185917.2, "quote_volume": 14259.76386, "trades": 176, "taker_buy_volume": 32434.5, "taker_buy_quote": 2488.74902}, {"ts": 1770450420000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 56602.0, "quote_volume": 4333.74287, "trades": 59, "taker_buy_volume": 37029.4, "taker_buy_quote": 2836.25976}, {"ts": 1770450480000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 11282.6, "quote_volume": 864.04126, "trades": 12, "taker_buy_volume": 9223.6, "taker_buy_quote": 706.52776}, {"ts": 1770450540000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 18325.9, "quote_volume": 1403.76394, "trades": 26, "taker_buy_volume": 15700.1, "taker_buy_quote": 1202.62766}, {"ts": 1770450600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7809.7, "quote_volume": 599.00399, "trades": 22, "taker_buy_volume": 4806.3, "taker_buy_quote": 368.64321}, {"ts": 1770450660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 726.8, "quote_volume": 55.67288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450720000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 35684.2, "quote_volume": 2733.94297, "trades": 46, "taker_buy_volume": 24438.8, "taker_buy_quote": 1872.75925}, {"ts": 1770450780000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 47075.1, "quote_volume": 3609.03037, "trades": 35, "taker_buy_volume": 28188.7, "taker_buy_quote": 2162.07329}, {"ts": 1770450840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 657.5, "quote_volume": 50.29875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450900000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 25442.6, "quote_volume": 1948.82718, "trades": 14, "taker_buy_volume": 16379.4, "taker_buy_quote": 1254.66204}, {"ts": 1770450960000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 14476.4, "quote_volume": 1107.46097, "trades": 27, "taker_buy_volume": 4491.2, "taker_buy_quote": 343.59317}, {"ts": 1770451020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2182.1, "quote_volume": 166.93065, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451080000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5459.5, "quote_volume": 417.57862, "trades": 12, "taker_buy_volume": 4519.4, "taker_buy_quote": 345.7341}, {"ts": 1770451140000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8297.4, "quote_volume": 634.75762, "trades": 18, "taker_buy_volume": 7981.7, "taker_buy_quote": 610.60657}, {"ts": 1770451200000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 45347.9, "quote_volume": 3464.56321, "trades": 35, "taker_buy_volume": 13362.7, "taker_buy_quote": 1020.91028}, {"ts": 1770451260000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1015.1, "quote_volume": 77.55364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451320000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 78321.5, "quote_volume": 5976.28182, "trades": 61, "taker_buy_volume": 45124.0, "taker_buy_quote": 3443.0512}, {"ts": 1770451380000, "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 77193.2, "quote_volume": 5903.78024, "trades": 60, "taker_buy_volume": 4809.4, "taker_buy_quote": 367.51901}, {"ts": 1770451440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 31638.8, "quote_volume": 2417.20432, "trades": 45, "taker_buy_volume": 28441.7, "taker_buy_quote": 2172.94588}, {"ts": 1770451500000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 71327.4, "quote_volume": 5464.45696, "trades": 41, "taker_buy_volume": 52625.0, "taker_buy_quote": 4031.85312}, {"ts": 1770451560000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 16728.7, "quote_volume": 1281.90355, "trades": 24, "taker_buy_volume": 5418.9, "taker_buy_quote": 415.08774}, {"ts": 1770451620000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 12359.1, "quote_volume": 946.86036, "trades": 29, "taker_buy_volume": 4672.5, "taker_buy_quote": 358.0668}, {"ts": 1770451680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1983.2, "quote_volume": 151.7148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451740000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 14372.5, "quote_volume": 1099.39687, "trades": 22, "taker_buy_volume": 433.1, "taker_buy_quote": 33.13215}, {"ts": 1770451800000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 8915.1, "quote_volume": 681.93236, "trades": 18, "taker_buy_volume": 5568.1, "taker_buy_quote": 425.95965}, {"ts": 1770451860000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 32373.4, "quote_volume": 2478.6361, "trades": 31, "taker_buy_volume": 30628.8, "taker_buy_quote": 2345.26618}, {"ts": 1770451920000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 37294.4, "quote_volume": 2860.50596, "trades": 30, "taker_buy_volume": 21692.0, "taker_buy_quote": 1663.8152}, {"ts": 1770451980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 8236.8, "quote_volume": 630.93888, "trades": 18, "taker_buy_volume": 4043.0, "taker_buy_quote": 309.6938}, {"ts": 1770452040000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 45846.6, "quote_volume": 3511.19291, "trades": 25, "taker_buy_volume": 3600.0, "taker_buy_quote": 275.58}, {"ts": 1770452100000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 14200.6, "quote_volume": 1086.30172, "trades": 24, "taker_buy_volume": 10119.3, "taker_buy_quote": 774.12645}, {"ts": 1770452160000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 118234.0, "quote_volume": 9029.68223, "trades": 62, "taker_buy_volume": 5900.0, "taker_buy_quote": 450.48}, {"ts": 1770452220000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 71031.1, "quote_volume": 5419.64011, "trades": 16, "taker_buy_volume": 64122.9, "taker_buy_quote": 4892.58382}, {"ts": 1770452280000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 57747.5, "quote_volume": 4406.06311, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 68.67}, {"ts": 1770452340000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 115004.6, "quote_volume": 8774.17138, "trades": 21, "taker_buy_volume": 87130.7, "taker_buy_quote": 6648.07241}, {"ts": 1770452400000, "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 92400.8, "quote_volume": 7066.86135, "trades": 41, "taker_buy_volume": 86205.1, "taker_buy_quote": 6593.57945}, {"ts": 1770452460000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 19976.5, "quote_volume": 1528.36058, "trades": 37, "taker_buy_volume": 12426.3, "taker_buy_quote": 950.70195}, {"ts": 1770452520000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 7390.6, "quote_volume": 565.49228, "trades": 14, "taker_buy_volume": 1113.8, "taker_buy_quote": 85.31708}, {"ts": 1770452580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 649.6, "quote_volume": 49.6944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5634.4, "quote_volume": 431.0316, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452700000, "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0765, "volume": 346339.6, "quote_volume": 26514.15751, "trades": 77, "taker_buy_volume": 274617.6, "taker_buy_quote": 21021.71849}, {"ts": 1770452760000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 3239.8, "quote_volume": 247.9588, "trades": 5, "taker_buy_volume": 1141.0, "taker_buy_quote": 87.4006}, {"ts": 1770452820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 61094.5, "quote_volume": 4673.72925, "trades": 36, "taker_buy_volume": 13621.9, "taker_buy_quote": 1042.07535}, {"ts": 1770452880000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 33284.3, "quote_volume": 2547.62148, "trades": 34, "taker_buy_volume": 6758.4, "taker_buy_quote": 517.60344}, {"ts": 1770452940000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1861.5, "quote_volume": 142.2186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453000000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 63879.6, "quote_volume": 4890.67193, "trades": 27, "taker_buy_volume": 63273.9, "taker_buy_quote": 4844.39645}, {"ts": 1770453060000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 41663.8, "quote_volume": 3196.29962, "trades": 71, "taker_buy_volume": 20158.6, "taker_buy_quote": 1546.85078}, {"ts": 1770453120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 70565.1, "quote_volume": 5405.28666, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453180000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 40125.2, "quote_volume": 3070.80054, "trades": 54, "taker_buy_volume": 23483.0, "taker_buy_quote": 1796.93892}, {"ts": 1770453240000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 35669.9, "quote_volume": 2732.22383, "trades": 10, "taker_buy_volume": 34764.8, "taker_buy_quote": 2662.98368}, {"ts": 1770453300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 91250.5, "quote_volume": 6980.66325, "trades": 43, "taker_buy_volume": 10884.5, "taker_buy_quote": 832.66425}, {"ts": 1770453360000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 61111.9, "quote_volume": 4680.97213, "trades": 32, "taker_buy_volume": 40516.8, "taker_buy_quote": 3103.58688}, {"ts": 1770453420000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0765, "volume": 172237.5, "quote_volume": 13163.40368, "trades": 59, "taker_buy_volume": 25928.0, "taker_buy_quote": 1981.13709}, {"ts": 1770453480000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 30009.6, "quote_volume": 2295.65166, "trades": 10, "taker_buy_volume": 6900.0, "taker_buy_quote": 527.85}, {"ts": 1770453540000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 19950.3, "quote_volume": 1524.21202, "trades": 19, "taker_buy_volume": 2800.0, "taker_buy_quote": 214.01}, {"ts": 1770453600000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 56476.8, "quote_volume": 4315.85126, "trades": 26, "taker_buy_volume": 55995.8, "taker_buy_quote": 4279.10286}, {"ts": 1770453660000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8459.4, "quote_volume": 647.92608, "trades": 15, "taker_buy_volume": 4099.0, "taker_buy_quote": 313.9834}, {"ts": 1770453720000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1782.3, "quote_volume": 136.43595, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 68.94}, {"ts": 1770453780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 810.7, "quote_volume": 62.01855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453840000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 10857.9, "quote_volume": 831.07904, "trades": 20, "taker_buy_volume": 4496.9, "taker_buy_quote": 344.46254}, {"ts": 1770453900000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 29985.3, "quote_volume": 2293.79049, "trades": 48, "taker_buy_volume": 7350.1, "taker_buy_quote": 562.28265}, {"ts": 1770453960000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 40867.9, "quote_volume": 3129.97925, "trades": 52, "taker_buy_volume": 14370.4, "taker_buy_quote": 1100.4504}, {"ts": 1770454020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 868.9, "quote_volume": 66.47085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454080000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 6345.3, "quote_volume": 485.97253, "trades": 7, "taker_buy_volume": 5570.8, "taker_buy_quote": 426.72328}, {"ts": 1770454140000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2757.9, "quote_volume": 211.16561, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454200000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 24589.9, "quote_volume": 1883.39944, "trades": 17, "taker_buy_volume": 22390.7, "taker_buy_quote": 1715.12762}, {"ts": 1770454260000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 11941.8, "quote_volume": 915.68511, "trades": 14, "taker_buy_volume": 10136.5, "taker_buy_quote": 777.39913}, {"ts": 1770454320000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 42866.9, "quote_volume": 3291.23549, "trades": 22, "taker_buy_volume": 37957.6, "taker_buy_quote": 2914.69218}, {"ts": 1770454380000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 50033.0, "quote_volume": 3837.5699, "trades": 39, "taker_buy_volume": 20341.7, "taker_buy_quote": 1560.24719}, {"ts": 1770454440000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 18699.6, "quote_volume": 1434.176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454500000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 32275.7, "quote_volume": 2473.55203, "trades": 15, "taker_buy_volume": 11575.7, "taker_buy_quote": 887.85619}, {"ts": 1770454560000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 85503.4, "quote_volume": 6560.77931, "trades": 22, "taker_buy_volume": 43466.0, "taker_buy_quote": 3338.0988}, {"ts": 1770454620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 10685.1, "quote_volume": 818.47866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454680000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 691.3, "quote_volume": 52.95358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454740000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 8219.2, "quote_volume": 629.84495, "trades": 15, "taker_buy_volume": 2542.3, "taker_buy_quote": 194.99441}, {"ts": 1770454800000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 18807.5, "quote_volume": 1440.62049, "trades": 87, "taker_buy_volume": 16214.8, "taker_buy_quote": 1242.05368}, {"ts": 1770454860000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2764.3, "quote_volume": 211.92171, "trades": 5, "taker_buy_volume": 1763.3, "taker_buy_quote": 135.24511}, {"ts": 1770454920000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 24500.3, "quote_volume": 1879.11168, "trades": 21, "taker_buy_volume": 9802.1, "taker_buy_quote": 751.82107}, {"ts": 1770454980000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 11703.6, "quote_volume": 897.58032, "trades": 13, "taker_buy_volume": 6857.7, "taker_buy_quote": 525.98559}, {"ts": 1770455040000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 8506.4, "quote_volume": 652.66326, "trades": 18, "taker_buy_volume": 5123.8, "taker_buy_quote": 393.21784}, {"ts": 1770455100000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6443.5, "quote_volume": 493.5721, "trades": 19, "taker_buy_volume": 3700.0, "taker_buy_quote": 283.42}, {"ts": 1770455160000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 24773.8, "quote_volume": 1896.7587, "trades": 25, "taker_buy_volume": 14282.2, "taker_buy_quote": 1094.01652}, {"ts": 1770455220000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 78537.8, "quote_volume": 6022.81417, "trades": 53, "taker_buy_volume": 25605.1, "taker_buy_quote": 1963.04782}, {"ts": 1770455280000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 10958.1, "quote_volume": 840.18702, "trades": 11, "taker_buy_volume": 281.6, "taker_buy_quote": 21.59872}, {"ts": 1770455340000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 37502.9, "quote_volume": 2875.98244, "trades": 15, "taker_buy_volume": 22037.1, "taker_buy_quote": 1690.24557}, {"ts": 1770455400000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 43649.4, "quote_volume": 3347.90898, "trades": 29, "taker_buy_volume": 17831.7, "taker_buy_quote": 1367.69139}, {"ts": 1770455460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 954.2, "quote_volume": 73.18714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455520000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 14509.2, "quote_volume": 1112.96736, "trades": 45, "taker_buy_volume": 11879.3, "taker_buy_quote": 911.25403}, {"ts": 1770455580000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 13008.6, "quote_volume": 997.97832, "trades": 15, "taker_buy_volume": 2187.0, "taker_buy_quote": 167.9616}, {"ts": 1770455640000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3473.1, "quote_volume": 266.65893, "trades": 10, "taker_buy_volume": 566.6, "taker_buy_quote": 43.51488}, {"ts": 1770455700000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 45799.8, "quote_volume": 3514.22891, "trades": 29, "taker_buy_volume": 5190.7, "taker_buy_quote": 398.63913}, {"ts": 1770455760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 14209.7, "quote_volume": 1088.46302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 16759.2, "quote_volume": 1283.75472, "trades": 19, "taker_buy_volume": 1900.0, "taker_buy_quote": 145.54}, {"ts": 1770455880000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 32567.7, "quote_volume": 2494.60728, "trades": 27, "taker_buy_volume": 31102.9, "taker_buy_quote": 2382.48214}, {"ts": 1770455940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1341.5, "quote_volume": 102.7589, "trades": 5, "taker_buy_volume": 472.1, "taker_buy_quote": 36.16286}, {"ts": 1770456000000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 20446.3, "quote_volume": 1566.09656, "trades": 17, "taker_buy_volume": 10420.4, "taker_buy_quote": 798.20264}, {"ts": 1770456060000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1088.1, "quote_volume": 83.33515, "trades": 14, "taker_buy_volume": 829.0, "taker_buy_quote": 63.5014}, {"ts": 1770456120000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 8111.0, "quote_volume": 621.7754, "trades": 7, "taker_buy_volume": 4728.0, "taker_buy_quote": 362.6376}, {"ts": 1770456180000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 268472.1, "quote_volume": 20562.72368, "trades": 131, "taker_buy_volume": 42794.4, "taker_buy_quote": 3278.06148}, {"ts": 1770456240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 628.5, "quote_volume": 48.1431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456300000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 26853.3, "quote_volume": 2059.4163, "trades": 10, "taker_buy_volume": 24535.2, "taker_buy_quote": 1881.84984}, {"ts": 1770456360000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 53381.0, "quote_volume": 4088.4846, "trades": 22, "taker_buy_volume": 22186.6, "taker_buy_quote": 1699.49356}, {"ts": 1770456420000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 20300.1, "quote_volume": 1554.59474, "trades": 26, "taker_buy_volume": 900.0, "taker_buy_quote": 68.85}, {"ts": 1770456480000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3555.9, "quote_volume": 271.94985, "trades": 13, "taker_buy_volume": 2790.9, "taker_buy_quote": 213.50385}, {"ts": 1770456540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2277.7, "quote_volume": 174.01628, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 9830.0, "quote_volume": 751.02732, "trades": 19, "taker_buy_volume": 7402.0, "taker_buy_quote": 565.52812}, {"ts": 1770456660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 913.9, "quote_volume": 69.82196, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456720000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 110090.6, "quote_volume": 8395.69076, "trades": 107, "taker_buy_volume": 3700.0, "taker_buy_quote": 282.49}, {"ts": 1770456780000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 96053.5, "quote_volume": 7322.46476, "trades": 49, "taker_buy_volume": 56398.0, "taker_buy_quote": 4299.19611}, {"ts": 1770456840000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 9470.3, "quote_volume": 721.55304, "trades": 30, "taker_buy_volume": 1788.0, "taker_buy_quote": 136.2456}, {"ts": 1770456900000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 63219.9, "quote_volume": 4823.5919, "trades": 33, "taker_buy_volume": 31379.3, "taker_buy_quote": 2394.24059}, {"ts": 1770456960000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 878.1, "quote_volume": 66.91882, "trades": 3, "taker_buy_volume": 76.0, "taker_buy_quote": 5.7988}, {"ts": 1770457020000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 7504.6, "quote_volume": 571.85147, "trades": 32, "taker_buy_volume": 3215.7, "taker_buy_quote": 245.09822}, {"ts": 1770457080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8278.9, "quote_volume": 630.85218, "trades": 11, "taker_buy_volume": 7414.8, "taker_buy_quote": 565.00776}, {"ts": 1770457140000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 51125.2, "quote_volume": 3891.77827, "trades": 38, "taker_buy_volume": 5000.0, "taker_buy_quote": 380.59}, {"ts": 1770457200000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 88104.0, "quote_volume": 6704.84563, "trades": 69, "taker_buy_volume": 31476.4, "taker_buy_quote": 2395.48527}, {"ts": 1770457260000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2698.0, "quote_volume": 205.52939, "trades": 14, "taker_buy_volume": 1459.9, "taker_buy_quote": 111.24438}, {"ts": 1770457320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 31845.8, "quote_volume": 2426.64996, "trades": 30, "taker_buy_volume": 19390.0, "taker_buy_quote": 1477.518}, {"ts": 1770457380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 36423.2, "quote_volume": 2775.44784, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457440000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 28353.4, "quote_volume": 2160.92226, "trades": 13, "taker_buy_volume": 3931.8, "taker_buy_quote": 299.99634}, {"ts": 1770457500000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 33939.4, "quote_volume": 2586.04534, "trades": 22, "taker_buy_volume": 209.7, "taker_buy_quote": 15.97914}, {"ts": 1770457560000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 21301.8, "quote_volume": 1620.79378, "trades": 23, "taker_buy_volume": 2700.0, "taker_buy_quote": 205.47}, {"ts": 1770457620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 378927.2, "quote_volume": 28798.4672, "trades": 61, "taker_buy_volume": 54370.9, "taker_buy_quote": 4132.1884}, {"ts": 1770457680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 41417.7, "quote_volume": 3147.7452, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 730.0, "quote_volume": 55.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457800000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 5595.3, "quote_volume": 425.40767, "trades": 5, "taker_buy_volume": 1648.7, "taker_buy_quote": 125.46607}, {"ts": 1770457860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 122031.9, "quote_volume": 9286.62759, "trades": 51, "taker_buy_volume": 64563.3, "taker_buy_quote": 4913.26713}, {"ts": 1770457920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 77360.3, "quote_volume": 5887.11883, "trades": 30, "taker_buy_volume": 64040.3, "taker_buy_quote": 4873.46683}, {"ts": 1770457980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1184.8, "quote_volume": 90.16328, "trades": 8, "taker_buy_volume": 280.1, "taker_buy_quote": 21.31561}, {"ts": 1770458040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 891.3, "quote_volume": 67.82793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458100000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 112512.6, "quote_volume": 8573.37682, "trades": 26, "taker_buy_volume": 85145.0, "taker_buy_quote": 6488.049}, {"ts": 1770458160000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1558.2, "quote_volume": 118.76116, "trades": 9, "taker_buy_volume": 827.9, "taker_buy_quote": 63.1123}, {"ts": 1770458220000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2072.8, "quote_volume": 158.09311, "trades": 2, "taker_buy_volume": 1457.5, "taker_buy_quote": 111.20725}, {"ts": 1770458280000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 10424.3, "quote_volume": 794.65866, "trades": 6, "taker_buy_volume": 3270.0, "taker_buy_quote": 249.501}, {"ts": 1770458340000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 8494.9, "quote_volume": 647.58457, "trades": 5, "taker_buy_volume": 2731.9, "taker_buy_quote": 208.44397}, {"ts": 1770458400000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 11364.8, "quote_volume": 866.45612, "trades": 13, "taker_buy_volume": 4583.6, "taker_buy_quote": 349.72868}, {"ts": 1770458460000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 19542.0, "quote_volume": 1489.53087, "trades": 10, "taker_buy_volume": 4304.7, "taker_buy_quote": 328.44861}, {"ts": 1770458520000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 11162.6, "quote_volume": 850.88404, "trades": 5, "taker_buy_volume": 2939.2, "taker_buy_quote": 224.26096}, {"ts": 1770458580000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 19858.6, "quote_volume": 1515.41058, "trades": 20, "taker_buy_volume": 11948.2, "taker_buy_quote": 912.20908}, {"ts": 1770458640000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 10128.3, "quote_volume": 773.35061, "trades": 9, "taker_buy_volume": 5613.2, "taker_buy_quote": 428.84848}, {"ts": 1770458700000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 23736.8, "quote_volume": 1811.07773, "trades": 62, "taker_buy_volume": 9035.1, "taker_buy_quote": 689.37813}, {"ts": 1770458760000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 116627.8, "quote_volume": 8887.04531, "trades": 115, "taker_buy_volume": 49343.1, "taker_buy_quote": 3759.95117}, {"ts": 1770458820000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 27267.0, "quote_volume": 2077.68547, "trades": 33, "taker_buy_volume": 11274.8, "taker_buy_quote": 859.13976}, {"ts": 1770458880000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1216.6, "quote_volume": 92.61837, "trades": 7, "taker_buy_volume": 351.1, "taker_buy_quote": 26.75382}, {"ts": 1770458940000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2551.9, "quote_volume": 194.53472, "trades": 3, "taker_buy_volume": 799.4, "taker_buy_quote": 60.99422}, {"ts": 1770459000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 114434.9, "quote_volume": 8719.93938, "trades": 74, "taker_buy_volume": 50578.9, "taker_buy_quote": 3854.11218}, {"ts": 1770459060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3469.1, "quote_volume": 264.34542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 732.1, "quote_volume": 55.78602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8990.1, "quote_volume": 685.04562, "trades": 15, "taker_buy_volume": 6144.0, "taker_buy_quote": 468.1728}, {"ts": 1770459240000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 22656.7, "quote_volume": 1726.342, "trades": 21, "taker_buy_volume": 1930.7, "taker_buy_quote": 147.19399}, {"ts": 1770459300000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1698.9, "quote_volume": 129.29286, "trades": 3, "taker_buy_volume": 65.7, "taker_buy_quote": 5.00634}, {"ts": 1770459360000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1410.8, "quote_volume": 107.44214, "trades": 5, "taker_buy_volume": 802.6, "taker_buy_quote": 61.15812}, {"ts": 1770459420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1600.0, "quote_volume": 121.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459480000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 17113.1, "quote_volume": 1304.22493, "trades": 12, "taker_buy_volume": 15370.2, "taker_buy_quote": 1171.48624}, {"ts": 1770459540000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 22212.8, "quote_volume": 1689.92878, "trades": 23, "taker_buy_volume": 2194.2, "taker_buy_quote": 166.97862}, {"ts": 1770459600000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 23813.1, "quote_volume": 1812.02609, "trades": 14, "taker_buy_volume": 22304.9, "taker_buy_quote": 1697.40289}, {"ts": 1770459660000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2655.1, "quote_volume": 202.24818, "trades": 6, "taker_buy_volume": 1950.7, "taker_buy_quote": 148.64334}, {"ts": 1770459720000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 66577.5, "quote_volume": 5066.48076, "trades": 21, "taker_buy_volume": 45729.3, "taker_buy_quote": 3479.99973}, {"ts": 1770459780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 183704.6, "quote_volume": 13979.92006, "trades": 15, "taker_buy_volume": 182869.1, "taker_buy_quote": 13916.33851}, {"ts": 1770459840000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1356.4, "quote_volume": 103.28204, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 45.72}, {"ts": 1770459900000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1564.8, "quote_volume": 119.15215, "trades": 3, "taker_buy_volume": 708.7, "taker_buy_quote": 54.00294}, {"ts": 1770459960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5887.6, "quote_volume": 448.63512, "trades": 14, "taker_buy_volume": 1241.1, "taker_buy_quote": 94.57182}, {"ts": 1770460020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1957.4, "quote_volume": 149.15388, "trades": 7, "taker_buy_volume": 1109.7, "taker_buy_quote": 84.55914}, {"ts": 1770460080000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 11672.0, "quote_volume": 888.37814, "trades": 27, "taker_buy_volume": 1800.0, "taker_buy_quote": 136.98}, {"ts": 1770460140000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 35110.4, "quote_volume": 2671.85544, "trades": 20, "taker_buy_volume": 32575.4, "taker_buy_quote": 2478.98794}, {"ts": 1770460200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 879.5, "quote_volume": 66.92995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460260000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 13860.7, "quote_volume": 1054.72418, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 68.49}, {"ts": 1770460320000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 112906.1, "quote_volume": 8576.18918, "trades": 56, "taker_buy_volume": 33498.8, "taker_buy_quote": 2545.51279}, {"ts": 1770460380000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 29386.0, "quote_volume": 2231.39341, "trades": 21, "taker_buy_volume": 10241.0, "taker_buy_quote": 778.28791}, {"ts": 1770460440000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 19707.0, "quote_volume": 1495.7613, "trades": 15, "taker_buy_volume": 4900.0, "taker_buy_quote": 371.91}, {"ts": 1770460500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 25857.8, "quote_volume": 1962.60702, "trades": 21, "taker_buy_volume": 19156.2, "taker_buy_quote": 1453.95558}, {"ts": 1770460560000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 61581.3, "quote_volume": 4672.45259, "trades": 39, "taker_buy_volume": 19876.8, "taker_buy_quote": 1508.64912}, {"ts": 1770460620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 975.1, "quote_volume": 74.01009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460680000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 103620.9, "quote_volume": 7861.13429, "trades": 69, "taker_buy_volume": 72189.3, "taker_buy_quote": 5476.75724}, {"ts": 1770460740000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 155645.5, "quote_volume": 11792.04593, "trades": 74, "taker_buy_volume": 50200.0, "taker_buy_quote": 3805.25}, {"ts": 1770460800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 218465.2, "quote_volume": 16559.58333, "trades": 50, "taker_buy_volume": 216360.9, "taker_buy_quote": 16400.15622}, {"ts": 1770460860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 38056.6, "quote_volume": 2888.49594, "trades": 16, "taker_buy_volume": 12085.8, "taker_buy_quote": 917.31222}, {"ts": 1770460920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 51252.3, "quote_volume": 3890.04957, "trades": 18, "taker_buy_volume": 3532.0, "taker_buy_quote": 268.0788}, {"ts": 1770460980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7516.9, "quote_volume": 569.78102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461040000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1355.7, "quote_volume": 102.77918, "trades": 3, "taker_buy_volume": 171.2, "taker_buy_quote": 12.99408}, {"ts": 1770461100000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1809.6, "quote_volume": 137.26427, "trades": 6, "taker_buy_volume": 965.9, "taker_buy_quote": 73.31181}, {"ts": 1770461160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7176.9, "quote_volume": 544.00902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 16663.1, "quote_volume": 1263.06298, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461280000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 130833.5, "quote_volume": 9907.9884, "trades": 107, "taker_buy_volume": 39620.0, "taker_buy_quote": 2999.414}, {"ts": 1770461340000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6671.0, "quote_volume": 505.0013, "trades": 3, "taker_buy_volume": 66.0, "taker_buy_quote": 5.0028}, {"ts": 1770461400000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 174953.9, "quote_volume": 13276.84947, "trades": 54, "taker_buy_volume": 97039.2, "taker_buy_quote": 7363.40204}, {"ts": 1770461460000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 28066.9, "quote_volume": 2130.20003, "trades": 37, "taker_buy_volume": 7197.9, "taker_buy_quote": 546.32061}, {"ts": 1770461520000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7235.3, "quote_volume": 549.15927, "trades": 14, "taker_buy_volume": 2447.3, "taker_buy_quote": 185.75007}, {"ts": 1770461580000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 1269.7, "quote_volume": 96.37812, "trades": 4, "taker_buy_volume": 78.9, "taker_buy_quote": 5.9964}, {"ts": 1770461640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1505.3, "quote_volume": 114.25227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461700000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 947.4, "quote_volume": 71.91424, "trades": 3, "taker_buy_volume": 65.8, "taker_buy_quote": 5.0008}, {"ts": 1770461760000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4713.8, "quote_volume": 358.17029, "trades": 9, "taker_buy_volume": 3928.7, "taker_buy_quote": 298.5812}, {"ts": 1770461820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9775.1, "quote_volume": 742.9076, "trades": 11, "taker_buy_volume": 6426.1, "taker_buy_quote": 488.3836}, {"ts": 1770461880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 882.7, "quote_volume": 67.0852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 25564.6, "quote_volume": 1942.9096, "trades": 11, "taker_buy_volume": 2032.5, "taker_buy_quote": 154.47}, {"ts": 1770462000000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 59783.1, "quote_volume": 4535.7668, "trades": 28, "taker_buy_volume": 11970.7, "taker_buy_quote": 908.60554}, {"ts": 1770462060000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 6580.1, "quote_volume": 499.99371, "trades": 4, "taker_buy_volume": 5641.2, "taker_buy_quote": 428.7312}, {"ts": 1770462120000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 45042.2, "quote_volume": 3415.34529, "trades": 133, "taker_buy_volume": 10748.4, "taker_buy_quote": 814.90872}, {"ts": 1770462180000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2784.8, "quote_volume": 211.01028, "trades": 2, "taker_buy_volume": 2009.2, "taker_buy_quote": 152.29736}, {"ts": 1770462240000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 6275.5, "quote_volume": 475.71959, "trades": 12, "taker_buy_volume": 5617.2, "taker_buy_quote": 425.82045}, {"ts": 1770462300000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 6553.3, "quote_volume": 497.31014, "trades": 22, "taker_buy_volume": 5700.0, "taker_buy_quote": 432.63}, {"ts": 1770462360000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 17984.0, "quote_volume": 1363.6972, "trades": 33, "taker_buy_volume": 5100.0, "taker_buy_quote": 387.09}, {"ts": 1770462420000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 58301.5, "quote_volume": 4419.19177, "trades": 30, "taker_buy_volume": 32947.7, "taker_buy_quote": 2497.43566}, {"ts": 1770462480000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 90464.5, "quote_volume": 6857.12609, "trades": 23, "taker_buy_volume": 82786.9, "taker_buy_quote": 6275.25361}, {"ts": 1770462540000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 978.3, "quote_volume": 74.18458, "trades": 6, "taker_buy_volume": 294.4, "taker_buy_quote": 22.34496}, {"ts": 1770462600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 873.4, "quote_volume": 66.20372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462660000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 721.4, "quote_volume": 54.68871, "trades": 2, "taker_buy_volume": 65.9, "taker_buy_quote": 5.00181}, {"ts": 1770462720000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 24655.5, "quote_volume": 1868.90009, "trades": 20, "taker_buy_volume": 2831.9, "taker_buy_quote": 214.67121}, {"ts": 1770462780000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 52041.0, "quote_volume": 3944.71967, "trades": 50, "taker_buy_volume": 16701.8, "taker_buy_quote": 1266.00831}, {"ts": 1770462840000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2827.9, "quote_volume": 214.27845, "trades": 5, "taker_buy_volume": 2064.2, "taker_buy_quote": 156.46636}, {"ts": 1770462900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 614.6, "quote_volume": 46.52522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462960000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 95488.4, "quote_volume": 7237.81384, "trades": 32, "taker_buy_volume": 44302.4, "taker_buy_quote": 3358.13379}, {"ts": 1770463020000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 39447.6, "quote_volume": 2990.04666, "trades": 16, "taker_buy_volume": 38633.4, "taker_buy_quote": 2928.41172}, {"ts": 1770463080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 52793.5, "quote_volume": 3995.7172, "trades": 33, "taker_buy_volume": 9305.8, "taker_buy_quote": 704.44906}, {"ts": 1770463140000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 143165.9, "quote_volume": 10827.84429, "trades": 46, "taker_buy_volume": 45528.3, "taker_buy_quote": 3446.05512}, {"ts": 1770463200000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 12376.5, "quote_volume": 938.07548, "trades": 16, "taker_buy_volume": 11091.9, "taker_buy_quote": 840.77919}, {"ts": 1770463260000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 45280.4, "quote_volume": 3432.21376, "trades": 21, "taker_buy_volume": 30079.2, "taker_buy_quote": 2280.02974}, {"ts": 1770463320000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 59765.7, "quote_volume": 4526.95655, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463380000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1418.0, "quote_volume": 107.40856, "trades": 2, "taker_buy_volume": 659.6, "taker_buy_quote": 49.99768}, {"ts": 1770463440000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 46591.8, "quote_volume": 3526.92041, "trades": 77, "taker_buy_volume": 16989.8, "taker_buy_quote": 1286.12786}, {"ts": 1770463500000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 7469.2, "quote_volume": 564.85152, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 136.26}, {"ts": 1770463560000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 102818.2, "quote_volume": 7782.91848, "trades": 23, "taker_buy_volume": 84748.2, "taker_buy_quote": 6415.43874}, {"ts": 1770463620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 675.2, "quote_volume": 51.04512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463680000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 20566.1, "quote_volume": 1555.06716, "trades": 10, "taker_buy_volume": 2700.0, "taker_buy_quote": 204.39}, {"ts": 1770463740000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 56261.3, "quote_volume": 4258.99098, "trades": 18, "taker_buy_volume": 47042.6, "taker_buy_quote": 3561.13539}, {"ts": 1770463800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4776.1, "quote_volume": 361.58746, "trades": 7, "taker_buy_volume": 366.9, "taker_buy_quote": 27.81102}, {"ts": 1770463860000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 27998.5, "quote_volume": 2121.98451, "trades": 15, "taker_buy_volume": 24980.6, "taker_buy_quote": 1893.52948}, {"ts": 1770463920000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 43885.1, "quote_volume": 3330.57885, "trades": 20, "taker_buy_volume": 26275.0, "taker_buy_quote": 1994.2725}, {"ts": 1770463980000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1113.9, "quote_volume": 84.45997, "trades": 2, "taker_buy_volume": 263.5, "taker_buy_quote": 19.99965}, {"ts": 1770464040000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1004.4, "quote_volume": 76.14465, "trades": 2, "taker_buy_volume": 111.3, "taker_buy_quote": 8.44767}, {"ts": 1770464100000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 741.7, "quote_volume": 56.22745, "trades": 2, "taker_buy_volume": 65.9, "taker_buy_quote": 5.00181}, {"ts": 1770464160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4304.5, "quote_volume": 326.64916, "trades": 6, "taker_buy_volume": 3680.6, "taker_buy_quote": 279.35754}, {"ts": 1770464220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 71210.2, "quote_volume": 5397.73316, "trades": 41, "taker_buy_volume": 62522.6, "taker_buy_quote": 4739.21308}, {"ts": 1770464280000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1903.1, "quote_volume": 144.36683, "trades": 2, "taker_buy_volume": 1118.5, "taker_buy_quote": 84.89415}, {"ts": 1770464340000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 29143.3, "quote_volume": 2207.51829, "trades": 20, "taker_buy_volume": 3824.6, "taker_buy_quote": 289.90468}, {"ts": 1770464400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11025.2, "quote_volume": 835.71016, "trades": 13, "taker_buy_volume": 1599.5, "taker_buy_quote": 121.2421}, {"ts": 1770464460000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 9511.8, "quote_volume": 720.90759, "trades": 15, "taker_buy_volume": 8643.3, "taker_buy_quote": 655.16214}, {"ts": 1770464520000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2253.8, "quote_volume": 170.70266, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 68.22}, {"ts": 1770464580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 867.6, "quote_volume": 65.67732, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 796.3, "quote_volume": 60.27991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464700000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 10441.3, "quote_volume": 791.2105, "trades": 27, "taker_buy_volume": 5791.1, "taker_buy_quote": 438.96538}, {"ts": 1770464760000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2609.2, "quote_volume": 197.71441, "trades": 15, "taker_buy_volume": 1768.5, "taker_buy_quote": 134.0523}, {"ts": 1770464820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 28630.9, "quote_volume": 2170.22222, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464880000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5874.8, "quote_volume": 445.24538, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 68.22}, {"ts": 1770464940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 672.0, "quote_volume": 50.8704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 53450.2, "quote_volume": 4051.44689, "trades": 33, "taker_buy_volume": 33467.8, "taker_buy_quote": 2536.85924}, {"ts": 1770465060000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1535.3, "quote_volume": 116.38891, "trades": 6, "taker_buy_volume": 131.7, "taker_buy_quote": 9.99603}, {"ts": 1770465120000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 9807.2, "quote_volume": 742.69505, "trades": 14, "taker_buy_volume": 984.5, "taker_buy_quote": 74.6251}, {"ts": 1770465180000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1710.8, "quote_volume": 129.61075, "trades": 3, "taker_buy_volume": 1031.9, "taker_buy_quote": 78.21802}, {"ts": 1770465240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 780.3, "quote_volume": 59.06871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465300000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1849.1, "quote_volume": 140.06687, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 68.22}, {"ts": 1770465360000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 9741.4, "quote_volume": 738.38923, "trades": 16, "taker_buy_volume": 8604.4, "taker_buy_quote": 652.21352}, {"ts": 1770465420000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 163074.0, "quote_volume": 12377.21108, "trades": 89, "taker_buy_volume": 109667.5, "taker_buy_quote": 8323.76325}, {"ts": 1770465480000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 108478.3, "quote_volume": 8235.79599, "trades": 51, "taker_buy_volume": 98713.7, "taker_buy_quote": 7494.03625}, {"ts": 1770465540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8478.4, "quote_volume": 643.51056, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465600000, "open": 0.0759, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 53637.9, "quote_volume": 4074.17598, "trades": 49, "taker_buy_volume": 32480.0, "taker_buy_quote": 2468.58993}, {"ts": 1770465660000, "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 76294.7, "quote_volume": 5811.06794, "trades": 108, "taker_buy_volume": 30207.4, "taker_buy_quote": 2301.74118}, {"ts": 1770465720000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 157731.2, "quote_volume": 12012.39311, "trades": 99, "taker_buy_volume": 88381.5, "taker_buy_quote": 6729.77426}, {"ts": 1770465780000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 22818.4, "quote_volume": 1736.51024, "trades": 29, "taker_buy_volume": 12544.4, "taker_buy_quote": 954.65884}, {"ts": 1770465840000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 9593.0, "quote_volume": 730.10732, "trades": 19, "taker_buy_volume": 6407.0, "taker_buy_quote": 487.65272}, {"ts": 1770465900000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 8703.9, "quote_volume": 662.28544, "trades": 23, "taker_buy_volume": 5722.0, "taker_buy_quote": 435.4442}, {"ts": 1770465960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 13144.8, "quote_volume": 1001.63376, "trades": 27, "taker_buy_volume": 3550.3, "taker_buy_quote": 270.53286}, {"ts": 1770466020000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 76991.0, "quote_volume": 5872.46639, "trades": 53, "taker_buy_volume": 73724.4, "taker_buy_quote": 5623.55147}, {"ts": 1770466080000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 69562.2, "quote_volume": 5317.53552, "trades": 68, "taker_buy_volume": 50045.1, "taker_buy_quote": 3824.65933}, {"ts": 1770466140000, "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 513036.0, "quote_volume": 39236.54017, "trades": 243, "taker_buy_volume": 273020.3, "taker_buy_quote": 20885.61909}, {"ts": 1770466200000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 45748.7, "quote_volume": 3500.96807, "trades": 47, "taker_buy_volume": 19388.5, "taker_buy_quote": 1483.45482}, {"ts": 1770466260000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 32832.9, "quote_volume": 2508.86221, "trades": 34, "taker_buy_volume": 21725.1, "taker_buy_quote": 1659.99665}, {"ts": 1770466320000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 116183.1, "quote_volume": 8899.10498, "trades": 45, "taker_buy_volume": 114883.3, "taker_buy_quote": 8799.67028}, {"ts": 1770466380000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 23681.8, "quote_volume": 1818.69519, "trades": 43, "taker_buy_volume": 22303.1, "taker_buy_quote": 1712.86323}, {"ts": 1770466440000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 35589.9, "quote_volume": 2729.72533, "trades": 26, "taker_buy_volume": 30846.6, "taker_buy_quote": 2365.93422}, {"ts": 1770466500000, "open": 0.0767, "high": 0.0771, "low": 0.0767, "close": 0.0771, "volume": 183434.3, "quote_volume": 14095.5195, "trades": 123, "taker_buy_volume": 159865.4, "taker_buy_quote": 12283.62455}, {"ts": 1770466560000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 272904.8, "quote_volume": 21059.12769, "trades": 135, "taker_buy_volume": 153972.7, "taker_buy_quote": 11884.00611}, {"ts": 1770466620000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 54607.6, "quote_volume": 4212.63205, "trades": 35, "taker_buy_volume": 39095.8, "taker_buy_quote": 3016.75254}, {"ts": 1770466680000, "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0774, "volume": 351655.6, "quote_volume": 27190.6848, "trades": 122, "taker_buy_volume": 333175.9, "taker_buy_quote": 25761.85648}, {"ts": 1770466740000, "open": 0.0774, "high": 0.0778, "low": 0.0773, "close": 0.0776, "volume": 513732.7, "quote_volume": 39822.7011, "trades": 236, "taker_buy_volume": 457841.9, "taker_buy_quote": 35495.95555}, {"ts": 1770466800000, "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 27796.9, "quote_volume": 2154.36635, "trades": 32, "taker_buy_volume": 5942.8, "taker_buy_quote": 460.83948}, {"ts": 1770466860000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 110574.0, "quote_volume": 8547.36761, "trades": 62, "taker_buy_volume": 58858.9, "taker_buy_quote": 4549.80332}, {"ts": 1770466920000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 20496.8, "quote_volume": 1584.31277, "trades": 37, "taker_buy_volume": 17940.5, "taker_buy_quote": 1386.80065}, {"ts": 1770466980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 30491.3, "quote_volume": 2356.97749, "trades": 40, "taker_buy_volume": 14108.1, "taker_buy_quote": 1090.55613}, {"ts": 1770467040000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 738.2, "quote_volume": 56.9994, "trades": 3, "taker_buy_volume": 103.6, "taker_buy_quote": 8.00828}, {"ts": 1770467100000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 25260.7, "quote_volume": 1950.15604, "trades": 33, "taker_buy_volume": 7134.6, "taker_buy_quote": 550.82112}, {"ts": 1770467160000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2126.5, "quote_volume": 164.17612, "trades": 4, "taker_buy_volume": 103.2, "taker_buy_quote": 7.97736}, {"ts": 1770467220000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 43231.3, "quote_volume": 3337.39426, "trades": 40, "taker_buy_volume": 17788.3, "taker_buy_quote": 1373.25676}, {"ts": 1770467280000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 30745.5, "quote_volume": 2378.23018, "trades": 36, "taker_buy_volume": 29728.1, "taker_buy_quote": 2299.60504}, {"ts": 1770467340000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 66499.4, "quote_volume": 5147.40381, "trades": 47, "taker_buy_volume": 28308.1, "taker_buy_quote": 2192.65396}, {"ts": 1770467400000, "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0777, "volume": 378006.3, "quote_volume": 29405.09871, "trades": 178, "taker_buy_volume": 309636.2, "taker_buy_quote": 24087.60843}, {"ts": 1770467460000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 258277.3, "quote_volume": 20101.92682, "trades": 127, "taker_buy_volume": 210515.1, "taker_buy_quote": 16385.1532}, {"ts": 1770467520000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 123515.4, "quote_volume": 9621.94155, "trades": 123, "taker_buy_volume": 118859.5, "taker_buy_quote": 9259.24694}, {"ts": 1770467580000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 612857.8, "quote_volume": 47678.61269, "trades": 64, "taker_buy_volume": 35790.7, "taker_buy_quote": 2783.15665}, {"ts": 1770467640000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 33110.3, "quote_volume": 2574.15723, "trades": 39, "taker_buy_volume": 28935.5, "taker_buy_quote": 2249.78083}, {"ts": 1770467700000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 59288.0, "quote_volume": 4609.18369, "trades": 40, "taker_buy_volume": 54880.3, "taker_buy_quote": 4266.7054}, {"ts": 1770467760000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 36558.6, "quote_volume": 2841.88238, "trades": 33, "taker_buy_volume": 27491.3, "taker_buy_quote": 2137.2876}, {"ts": 1770467820000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 79413.6, "quote_volume": 6174.78185, "trades": 62, "taker_buy_volume": 15390.0, "taker_buy_quote": 1196.25662}, {"ts": 1770467880000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 49485.0, "quote_volume": 3835.21505, "trades": 156, "taker_buy_volume": 25917.2, "taker_buy_quote": 2008.71055}, {"ts": 1770467940000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 16485.8, "quote_volume": 1276.02841, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 810.5, "quote_volume": 62.7327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468060000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 64578.4, "quote_volume": 5004.74485, "trades": 53, "taker_buy_volume": 35248.8, "taker_buy_quote": 2731.79717}, {"ts": 1770468120000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 10943.5, "quote_volume": 848.88628, "trades": 9, "taker_buy_volume": 10814.5, "taker_buy_quote": 838.88878}, {"ts": 1770468180000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 26336.5, "quote_volume": 2039.58776, "trades": 25, "taker_buy_volume": 116.2, "taker_buy_quote": 8.99388}, {"ts": 1770468240000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 681771.4, "quote_volume": 52788.12848, "trades": 162, "taker_buy_volume": 208735.9, "taker_buy_quote": 16163.95484}, {"ts": 1770468300000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 54317.4, "quote_volume": 4199.18947, "trades": 26, "taker_buy_volume": 51456.8, "taker_buy_quote": 3978.13306}, {"ts": 1770468360000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 29599.2, "quote_volume": 2290.9107, "trades": 30, "taker_buy_volume": 13599.1, "taker_buy_quote": 1052.57034}, {"ts": 1770468420000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 52726.7, "quote_volume": 4086.37893, "trades": 38, "taker_buy_volume": 45113.9, "taker_buy_quote": 3496.53193}, {"ts": 1770468480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 845.8, "quote_volume": 65.5495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 76591.7, "quote_volume": 5935.85675, "trades": 69, "taker_buy_volume": 41544.9, "taker_buy_quote": 3219.72975}, {"ts": 1770468600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 14490.7, "quote_volume": 1123.02925, "trades": 18, "taker_buy_volume": 11809.5, "taker_buy_quote": 915.23625}, {"ts": 1770468660000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7915.2, "quote_volume": 612.74712, "trades": 21, "taker_buy_volume": 5309.6, "taker_buy_quote": 410.96304}, {"ts": 1770468720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 81842.9, "quote_volume": 6334.64046, "trades": 35, "taker_buy_volume": 75074.6, "taker_buy_quote": 5810.77404}, {"ts": 1770468780000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 89684.2, "quote_volume": 6932.191, "trades": 40, "taker_buy_volume": 44744.6, "taker_buy_quote": 3458.88234}, {"ts": 1770468840000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 5437.1, "quote_volume": 420.17748, "trades": 14, "taker_buy_volume": 4126.6, "taker_buy_quote": 318.98618}, {"ts": 1770468900000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 57214.6, "quote_volume": 4422.62273, "trades": 34, "taker_buy_volume": 31031.3, "taker_buy_quote": 2398.71949}, {"ts": 1770468960000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 6378.0, "quote_volume": 492.74108, "trades": 8, "taker_buy_volume": 3594.8, "taker_buy_quote": 277.87804}, {"ts": 1770469020000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 7975.4, "quote_volume": 616.52171, "trades": 13, "taker_buy_volume": 7124.6, "taker_buy_quote": 550.75487}, {"ts": 1770469080000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 64551.4, "quote_volume": 4996.50681, "trades": 38, "taker_buy_volume": 47606.7, "taker_buy_quote": 3685.05378}, {"ts": 1770469140000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 21139.2, "quote_volume": 1638.19027, "trades": 4, "taker_buy_volume": 20161.9, "taker_buy_quote": 1562.54725}, {"ts": 1770469200000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 19929.7, "quote_volume": 1544.55307, "trades": 32, "taker_buy_volume": 18833.6, "taker_buy_quote": 1459.62198}, {"ts": 1770469260000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 93103.3, "quote_volume": 7225.90114, "trades": 82, "taker_buy_volume": 50539.2, "taker_buy_quote": 3922.91929}, {"ts": 1770469320000, "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0772, "volume": 144224.4, "quote_volume": 11167.12228, "trades": 76, "taker_buy_volume": 31193.4, "taker_buy_quote": 2416.7085}, {"ts": 1770469380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 7097.7, "quote_volume": 548.65221, "trades": 7, "taker_buy_volume": 7097.7, "taker_buy_quote": 548.65221}, {"ts": 1770469440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 66101.0, "quote_volume": 5109.6073, "trades": 56, "taker_buy_volume": 16580.1, "taker_buy_quote": 1281.64173}, {"ts": 1770469500000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 36229.6, "quote_volume": 2800.48369, "trades": 28, "taker_buy_volume": 27036.2, "taker_buy_quote": 2089.89826}, {"ts": 1770469560000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 138843.1, "quote_volume": 10721.22443, "trades": 57, "taker_buy_volume": 45091.8, "taker_buy_quote": 3483.20979}, {"ts": 1770469620000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 15140.6, "quote_volume": 1170.30276, "trades": 5, "taker_buy_volume": 14484.4, "taker_buy_quote": 1119.64412}, {"ts": 1770469680000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 12175.5, "quote_volume": 939.9486, "trades": 14, "taker_buy_volume": 6814.9, "taker_buy_quote": 526.11028}, {"ts": 1770469740000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 20486.4, "quote_volume": 1583.528, "trades": 17, "taker_buy_volume": 16847.4, "taker_buy_quote": 1302.30402}, {"ts": 1770469800000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 31618.0, "quote_volume": 2443.4432, "trades": 22, "taker_buy_volume": 17250.1, "taker_buy_quote": 1333.43273}, {"ts": 1770469860000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 16155.0, "quote_volume": 1248.46372, "trades": 24, "taker_buy_volume": 10207.2, "taker_buy_quote": 789.01656}, {"ts": 1770469920000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 35767.5, "quote_volume": 2761.17031, "trades": 38, "taker_buy_volume": 12861.8, "taker_buy_quote": 992.93096}, {"ts": 1770469980000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 6250.3, "quote_volume": 481.94871, "trades": 17, "taker_buy_volume": 505.8, "taker_buy_quote": 39.04776}, {"ts": 1770470040000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 44538.3, "quote_volume": 3438.09785, "trades": 14, "taker_buy_volume": 41949.2, "taker_buy_quote": 3238.47824}, {"ts": 1770470100000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 44908.2, "quote_volume": 3466.83045, "trades": 41, "taker_buy_volume": 30954.1, "taker_buy_quote": 2389.65652}, {"ts": 1770470160000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 9923.4, "quote_volume": 766.17624, "trades": 13, "taker_buy_volume": 9195.0, "taker_buy_quote": 709.94376}, {"ts": 1770470220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 718.3, "quote_volume": 55.45276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 26468.4, "quote_volume": 2043.36048, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470340000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 34823.0, "quote_volume": 2691.02657, "trades": 26, "taker_buy_volume": 26431.9, "taker_buy_quote": 2042.39454}, {"ts": 1770470400000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2060.7, "quote_volume": 159.22354, "trades": 9, "taker_buy_volume": 1030.2, "taker_buy_quote": 79.63446}, {"ts": 1770470460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 675.6, "quote_volume": 52.15632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470520000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 7354.0, "quote_volume": 568.38688, "trades": 6, "taker_buy_volume": 6580.8, "taker_buy_quote": 508.69584}, {"ts": 1770470580000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 409022.0, "quote_volume": 31564.42319, "trades": 125, "taker_buy_volume": 46006.9, "taker_buy_quote": 3551.86238}, {"ts": 1770470640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 76508.2, "quote_volume": 5906.43304, "trades": 36, "taker_buy_volume": 59548.7, "taker_buy_quote": 4597.15964}, {"ts": 1770470700000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1029.9, "quote_volume": 79.54708, "trades": 6, "taker_buy_volume": 388.0, "taker_buy_quote": 29.9924}, {"ts": 1770470760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 957.7, "quote_volume": 73.93444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470820000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 8597.6, "quote_volume": 663.65026, "trades": 23, "taker_buy_volume": 4052.2, "taker_buy_quote": 312.82984}, {"ts": 1770470880000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 26064.1, "quote_volume": 2012.47193, "trades": 14, "taker_buy_volume": 3234.1, "taker_buy_quote": 249.99593}, {"ts": 1770470940000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 825.5, "quote_volume": 63.7489, "trades": 2, "taker_buy_volume": 203.0, "taker_buy_quote": 15.6919}, {"ts": 1770471000000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 106748.8, "quote_volume": 8250.21973, "trades": 41, "taker_buy_volume": 66368.1, "taker_buy_quote": 5129.14828}, {"ts": 1770471060000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 69725.7, "quote_volume": 5376.69313, "trades": 60, "taker_buy_volume": 5132.6, "taker_buy_quote": 396.11215}, {"ts": 1770471120000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 106267.4, "quote_volume": 8184.47444, "trades": 57, "taker_buy_volume": 21794.4, "taker_buy_quote": 1678.2959}, {"ts": 1770471180000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 796.5, "quote_volume": 61.25735, "trades": 2, "taker_buy_volume": 65.0, "taker_buy_quote": 5.005}, {"ts": 1770471240000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 33723.4, "quote_volume": 2596.97157, "trades": 35, "taker_buy_volume": 29564.1, "taker_buy_quote": 2276.70547}, {"ts": 1770471300000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 38756.9, "quote_volume": 2984.29427, "trades": 33, "taker_buy_volume": 36606.4, "taker_buy_quote": 2818.70577}, {"ts": 1770471360000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 155414.6, "quote_volume": 11956.23945, "trades": 116, "taker_buy_volume": 48538.3, "taker_buy_quote": 3732.65145}, {"ts": 1770471420000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1018.9, "quote_volume": 78.37551, "trades": 4, "taker_buy_volume": 221.0, "taker_buy_quote": 17.017}, {"ts": 1770471480000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 20160.5, "quote_volume": 1550.64821, "trades": 32, "taker_buy_volume": 5029.0, "taker_buy_quote": 386.88133}, {"ts": 1770471540000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 60356.1, "quote_volume": 4635.21618, "trades": 34, "taker_buy_volume": 1549.8, "taker_buy_quote": 119.03636}, {"ts": 1770471600000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 39447.5, "quote_volume": 3027.6711, "trades": 25, "taker_buy_volume": 19700.1, "taker_buy_quote": 1512.96768}, {"ts": 1770471660000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 71928.5, "quote_volume": 5531.3153, "trades": 48, "taker_buy_volume": 46028.7, "taker_buy_quote": 3539.62068}, {"ts": 1770471720000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 16460.2, "quote_volume": 1265.81806, "trades": 9, "taker_buy_volume": 286.8, "taker_buy_quote": 22.0836}, {"ts": 1770471780000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 8918.7, "quote_volume": 685.77537, "trades": 15, "taker_buy_volume": 6776.8, "taker_buy_quote": 521.13592}, {"ts": 1770471840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 768.7, "quote_volume": 59.03616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770471960000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 27384.3, "quote_volume": 2105.76982, "trades": 19, "taker_buy_volume": 26025.6, "taker_buy_quote": 2001.36864}, {"ts": 1770472020000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6109.8, "quote_volume": 470.10986, "trades": 4, "taker_buy_volume": 2662.4, "taker_buy_quote": 205.0048}, {"ts": 1770472080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 71942.7, "quote_volume": 5532.39363, "trades": 56, "taker_buy_volume": 30921.5, "taker_buy_quote": 2377.86335}, {"ts": 1770472140000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 69240.7, "quote_volume": 5329.55185, "trades": 31, "taker_buy_volume": 53451.6, "taker_buy_quote": 4115.37006}, {"ts": 1770472200000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1426.1, "quote_volume": 109.88714, "trades": 4, "taker_buy_volume": 774.4, "taker_buy_quote": 59.70624}, {"ts": 1770472260000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1129.5, "quote_volume": 86.9858, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 11.0253}, {"ts": 1770472320000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 205958.3, "quote_volume": 15861.88835, "trades": 123, "taker_buy_volume": 59835.9, "taker_buy_quote": 4610.46355}, {"ts": 1770472380000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 47966.4, "quote_volume": 3698.20244, "trades": 18, "taker_buy_volume": 22804.2, "taker_buy_quote": 1758.20382}, {"ts": 1770472440000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 18804.5, "quote_volume": 1451.30337, "trades": 14, "taker_buy_volume": 16409.4, "taker_buy_quote": 1266.64116}, {"ts": 1770472500000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 29212.3, "quote_volume": 2255.00597, "trades": 8, "taker_buy_volume": 27376.4, "taker_buy_quote": 2113.45808}, {"ts": 1770472560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 855.6, "quote_volume": 65.8812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472620000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 52144.4, "quote_volume": 4018.64415, "trades": 15, "taker_buy_volume": 35253.5, "taker_buy_quote": 2718.04485}, {"ts": 1770472680000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 4308.1, "quote_volume": 332.1151, "trades": 21, "taker_buy_volume": 877.7, "taker_buy_quote": 67.7214}, {"ts": 1770472740000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 85306.7, "quote_volume": 6576.58019, "trades": 30, "taker_buy_volume": 20250.9, "taker_buy_quote": 1561.37029}, {"ts": 1770472800000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5751.8, "quote_volume": 443.3947, "trades": 13, "taker_buy_volume": 4853.4, "taker_buy_quote": 374.19714}, {"ts": 1770472860000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 27474.9, "quote_volume": 2115.5673, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472920000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 5787.9, "quote_volume": 445.60197, "trades": 10, "taker_buy_volume": 3631.0, "taker_buy_quote": 279.587}, {"ts": 1770472980000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3107.3, "quote_volume": 238.95786, "trades": 3, "taker_buy_volume": 64.9, "taker_buy_quote": 4.9973}, {"ts": 1770473040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1551.2, "quote_volume": 119.28728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 71500.3, "quote_volume": 5498.37307, "trades": 32, "taker_buy_volume": 59459.8, "taker_buy_quote": 4572.45862}, {"ts": 1770473160000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 1080.1, "quote_volume": 82.97247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473220000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 16673.3, "quote_volume": 1282.0914, "trades": 21, "taker_buy_volume": 15819.6, "taker_buy_quote": 1216.52724}, {"ts": 1770473280000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1864.2, "quote_volume": 143.35698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473340000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1192.1, "quote_volume": 91.67899, "trades": 4, "taker_buy_volume": 65.0, "taker_buy_quote": 5.005}, {"ts": 1770473400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 782.9, "quote_volume": 60.20501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473460000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 26239.5, "quote_volume": 2020.4724, "trades": 19, "taker_buy_volume": 24290.0, "taker_buy_quote": 1870.3609}, {"ts": 1770473520000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 872.0, "quote_volume": 67.1507, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 5.1657}, {"ts": 1770473580000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 52409.3, "quote_volume": 4031.30066, "trades": 31, "taker_buy_volume": 15345.0, "taker_buy_quote": 1180.1335}, {"ts": 1770473640000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2406.2, "quote_volume": 184.95054, "trades": 9, "taker_buy_volume": 65.1, "taker_buy_quote": 5.00619}, {"ts": 1770473700000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 3973.9, "quote_volume": 305.22933, "trades": 22, "taker_buy_volume": 338.1, "taker_buy_quote": 25.99989}, {"ts": 1770473760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 799.4, "quote_volume": 61.31398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 43209.4, "quote_volume": 3318.48192, "trades": 21, "taker_buy_volume": 25142.2, "taker_buy_quote": 1930.92096}, {"ts": 1770473880000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 45152.6, "quote_volume": 3470.64972, "trades": 20, "taker_buy_volume": 29300.4, "taker_buy_quote": 2253.20076}, {"ts": 1770473940000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 68162.4, "quote_volume": 5237.081, "trades": 31, "taker_buy_volume": 13819.9, "taker_buy_quote": 1063.39966}, {"ts": 1770474000000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 156253.7, "quote_volume": 12041.18318, "trades": 79, "taker_buy_volume": 118342.6, "taker_buy_quote": 9118.32076}, {"ts": 1770474060000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7088.7, "quote_volume": 546.36282, "trades": 11, "taker_buy_volume": 5329.2, "taker_buy_quote": 410.88132}, {"ts": 1770474120000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 25639.7, "quote_volume": 1978.31883, "trades": 14, "taker_buy_volume": 24028.7, "taker_buy_quote": 1854.11073}, {"ts": 1770474180000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 1105.2, "quote_volume": 85.2174, "trades": 5, "taker_buy_volume": 64.8, "taker_buy_quote": 5.00256}, {"ts": 1770474240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 299575.3, "quote_volume": 23097.25563, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474300000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2436.8, "quote_volume": 187.88376, "trades": 6, "taker_buy_volume": 64.8, "taker_buy_quote": 5.00256}, {"ts": 1770474360000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 127148.1, "quote_volume": 9809.53941, "trades": 84, "taker_buy_volume": 37466.6, "taker_buy_quote": 2891.74941}, {"ts": 1770474420000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1154.9, "quote_volume": 88.94029, "trades": 3, "taker_buy_volume": 129.9, "taker_buy_quote": 10.01529}, {"ts": 1770474480000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 24343.3, "quote_volume": 1874.4401, "trades": 25, "taker_buy_volume": 13467.2, "taker_buy_quote": 1036.9874}, {"ts": 1770474540000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2247.9, "quote_volume": 173.0883, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474600000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 13964.8, "quote_volume": 1073.89962, "trades": 4, "taker_buy_volume": 65.0, "taker_buy_quote": 5.005}, {"ts": 1770474660000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 29868.8, "quote_volume": 2297.01641, "trades": 17, "taker_buy_volume": 2074.1, "taker_buy_quote": 159.60398}, {"ts": 1770474720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 5931.2, "quote_volume": 455.51616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474780000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 13843.5, "quote_volume": 1063.18858, "trades": 19, "taker_buy_volume": 2888.5, "taker_buy_quote": 221.84458}, {"ts": 1770474840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 66708.4, "quote_volume": 5116.53428, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474900000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 112694.5, "quote_volume": 8635.05712, "trades": 54, "taker_buy_volume": 900.0, "taker_buy_quote": 69.03}, {"ts": 1770474960000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 12963.4, "quote_volume": 994.54189, "trades": 29, "taker_buy_volume": 10940.7, "taker_buy_quote": 839.42441}, {"ts": 1770475020000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 145155.5, "quote_volume": 11129.8493, "trades": 91, "taker_buy_volume": 66884.8, "taker_buy_quote": 5129.36171}, {"ts": 1770475080000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 34826.2, "quote_volume": 2665.37944, "trades": 34, "taker_buy_volume": 10420.9, "taker_buy_quote": 797.5709}, {"ts": 1770475140000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 186163.3, "quote_volume": 14208.13094, "trades": 84, "taker_buy_volume": 11230.3, "taker_buy_quote": 857.80016}, {"ts": 1770475200000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 56571.2, "quote_volume": 4330.45538, "trades": 80, "taker_buy_volume": 37289.3, "taker_buy_quote": 2853.46184}, {"ts": 1770475260000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 265606.0, "quote_volume": 20322.22787, "trades": 121, "taker_buy_volume": 48162.6, "taker_buy_quote": 3687.77299}, {"ts": 1770475320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3457.1, "quote_volume": 264.46815, "trades": 12, "taker_buy_volume": 1357.5, "taker_buy_quote": 103.84875}, {"ts": 1770475380000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1024.7, "quote_volume": 78.40393, "trades": 7, "taker_buy_volume": 143.8, "taker_buy_quote": 11.01508}, {"ts": 1770475440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 30700.2, "quote_volume": 2351.63532, "trades": 12, "taker_buy_volume": 29990.9, "taker_buy_quote": 2297.30294}, {"ts": 1770475500000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8731.1, "quote_volume": 668.72935, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475560000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 17522.0, "quote_volume": 1341.27962, "trades": 21, "taker_buy_volume": 7120.6, "taker_buy_quote": 545.43796}, {"ts": 1770475620000, "open": 0.0765, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 66319.5, "quote_volume": 5070.63564, "trades": 51, "taker_buy_volume": 13164.4, "taker_buy_quote": 1006.89707}, {"ts": 1770475680000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 152238.1, "quote_volume": 11604.69838, "trades": 81, "taker_buy_volume": 91768.5, "taker_buy_quote": 6993.53113}, {"ts": 1770475740000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 283529.5, "quote_volume": 21614.67755, "trades": 96, "taker_buy_volume": 134010.6, "taker_buy_quote": 10221.45728}, {"ts": 1770475800000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5603.7, "quote_volume": 427.98421, "trades": 34, "taker_buy_volume": 4768.0, "taker_buy_quote": 364.19936}, {"ts": 1770475860000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5021.2, "quote_volume": 383.27927, "trades": 7, "taker_buy_volume": 1617.1, "taker_buy_quote": 123.54644}, {"ts": 1770475920000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2647.4, "quote_volume": 202.2996, "trades": 9, "taker_buy_volume": 895.2, "taker_buy_quote": 68.43152}, {"ts": 1770475980000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1340.4, "quote_volume": 102.43734, "trades": 6, "taker_buy_volume": 307.8, "taker_buy_quote": 23.5467}, {"ts": 1770476040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 19573.4, "quote_volume": 1495.40776, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 68.76}, {"ts": 1770476100000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2101.7, "quote_volume": 160.48901, "trades": 5, "taker_buy_volume": 1293.0, "taker_buy_quote": 98.7852}, {"ts": 1770476160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7610.1, "quote_volume": 580.65063, "trades": 16, "taker_buy_volume": 1042.7, "taker_buy_quote": 79.55801}, {"ts": 1770476220000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 3867.6, "quote_volume": 295.11099, "trades": 16, "taker_buy_volume": 1744.4, "taker_buy_quote": 133.11083}, {"ts": 1770476280000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 4959.8, "quote_volume": 378.85686, "trades": 6, "taker_buy_volume": 4241.2, "taker_buy_quote": 324.02768}, {"ts": 1770476340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 794.8, "quote_volume": 60.64324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770476400000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 133749.4, "quote_volume": 10205.07949, "trades": 79, "taker_buy_volume": 75876.6, "taker_buy_quote": 5790.95992}, {"ts": 1770476460000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 63758.6, "quote_volume": 4870.8784, "trades": 48, "taker_buy_volume": 54574.7, "taker_buy_quote": 4169.50708}, {"ts": 1770476520000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 248413.4, "quote_volume": 18993.81062, "trades": 144, "taker_buy_volume": 198753.6, "taker_buy_quote": 15196.13288}, {"ts": 1770476580000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 6394.2, "quote_volume": 489.06641, "trades": 21, "taker_buy_volume": 5495.3, "taker_buy_quote": 420.39045}, {"ts": 1770476640000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 125633.3, "quote_volume": 9622.08462, "trades": 95, "taker_buy_volume": 92272.1, "taker_buy_quote": 7066.6167}, {"ts": 1770476700000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 83989.9, "quote_volume": 6442.04885, "trades": 55, "taker_buy_volume": 38641.4, "taker_buy_quote": 2963.83324}, {"ts": 1770476760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 19804.7, "quote_volume": 1518.9879, "trades": 39, "taker_buy_volume": 11616.9, "taker_buy_quote": 891.01623}, {"ts": 1770476820000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 46563.6, "quote_volume": 3571.12712, "trades": 34, "taker_buy_volume": 40997.4, "taker_buy_quote": 3144.50058}, {"ts": 1770476880000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 2333.2, "quote_volume": 178.84857, "trades": 11, "taker_buy_volume": 146.0, "taker_buy_quote": 11.1982}, {"ts": 1770476940000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 4480.0, "quote_volume": 343.1941, "trades": 8, "taker_buy_volume": 261.0, "taker_buy_quote": 20.0187}, {"ts": 1770477000000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 10585.9, "quote_volume": 810.26576, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477060000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 205350.2, "quote_volume": 15694.23604, "trades": 48, "taker_buy_volume": 3049.8, "taker_buy_quote": 233.33846}, {"ts": 1770477120000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1046.7, "quote_volume": 80.11161, "trades": 6, "taker_buy_volume": 390.6, "taker_buy_quote": 29.91996}, {"ts": 1770477180000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 27241.4, "quote_volume": 2086.55996, "trades": 15, "taker_buy_volume": 25928.6, "taker_buy_quote": 1986.13076}, {"ts": 1770477240000, "open": 0.0766, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 231702.7, "quote_volume": 17773.85577, "trades": 117, "taker_buy_volume": 180103.7, "taker_buy_quote": 13816.27971}, {"ts": 1770477300000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 48771.6, "quote_volume": 3745.6789, "trades": 50, "taker_buy_volume": 28598.3, "taker_buy_quote": 2196.42962}, {"ts": 1770477360000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 981.5, "quote_volume": 75.2941, "trades": 4, "taker_buy_volume": 130.5, "taker_buy_quote": 10.0224}, {"ts": 1770477420000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 36476.2, "quote_volume": 2796.70628, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477480000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 79779.8, "quote_volume": 6119.01624, "trades": 25, "taker_buy_volume": 77588.3, "taker_buy_quote": 5951.02261}, {"ts": 1770477540000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 52943.4, "quote_volume": 4061.28747, "trades": 53, "taker_buy_volume": 42211.5, "taker_buy_quote": 3238.0113}, {"ts": 1770477600000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 38317.0, "quote_volume": 2946.46842, "trades": 21, "taker_buy_volume": 33578.7, "taker_buy_quote": 2582.20203}, {"ts": 1770477660000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 129186.1, "quote_volume": 9959.61787, "trades": 79, "taker_buy_volume": 71248.3, "taker_buy_quote": 5492.80711}, {"ts": 1770477720000, "open": 0.0771, "high": 0.0774, "low": 0.077, "close": 0.0773, "volume": 275189.6, "quote_volume": 21215.38624, "trades": 108, "taker_buy_volume": 200588.5, "taker_buy_quote": 15468.46257}, {"ts": 1770477780000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 58128.7, "quote_volume": 4489.25713, "trades": 41, "taker_buy_volume": 31170.3, "taker_buy_quote": 2406.45785}, {"ts": 1770477840000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 17976.1, "quote_volume": 1387.68497, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770477900000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 21102.5, "quote_volume": 1626.92277, "trades": 39, "taker_buy_volume": 14846.8, "taker_buy_quote": 1144.70123}, {"ts": 1770477960000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 8994.2, "quote_volume": 693.34152, "trades": 16, "taker_buy_volume": 7673.6, "taker_buy_quote": 591.63456}, {"ts": 1770478020000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2927.7, "quote_volume": 225.45756, "trades": 6, "taker_buy_volume": 246.6, "taker_buy_quote": 19.01286}, {"ts": 1770478080000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1416.2, "quote_volume": 109.07466, "trades": 6, "taker_buy_volume": 272.6, "taker_buy_quote": 21.01746}, {"ts": 1770478140000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 29733.9, "quote_volume": 2292.69368, "trades": 21, "taker_buy_volume": 4968.1, "taker_buy_quote": 383.2505}, {"ts": 1770478200000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3759.3, "quote_volume": 289.79359, "trades": 15, "taker_buy_volume": 1427.6, "taker_buy_quote": 110.06796}, {"ts": 1770478260000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 41530.0, "quote_volume": 3202.68723, "trades": 30, "taker_buy_volume": 39463.7, "taker_buy_quote": 3043.4732}, {"ts": 1770478320000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 48123.3, "quote_volume": 3717.0827, "trades": 54, "taker_buy_volume": 39466.6, "taker_buy_quote": 3048.14635}, {"ts": 1770478380000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 161533.1, "quote_volume": 12501.1489, "trades": 95, "taker_buy_volume": 103300.8, "taker_buy_quote": 7994.00229}, {"ts": 1770478440000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 48933.7, "quote_volume": 3787.46838, "trades": 20, "taker_buy_volume": 17811.8, "taker_buy_quote": 1378.64624}, {"ts": 1770478500000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 33882.5, "quote_volume": 2619.13019, "trades": 36, "taker_buy_volume": 21876.5, "taker_buy_quote": 1691.06639}, {"ts": 1770478560000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 13778.8, "quote_volume": 1065.01345, "trades": 14, "taker_buy_volume": 12168.1, "taker_buy_quote": 940.59413}, {"ts": 1770478620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 3678.4, "quote_volume": 284.34032, "trades": 18, "taker_buy_volume": 206.7, "taker_buy_quote": 15.97791}, {"ts": 1770478680000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1332.9, "quote_volume": 103.02153, "trades": 9, "taker_buy_volume": 206.7, "taker_buy_quote": 15.97791}, {"ts": 1770478740000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3332.5, "quote_volume": 257.76377, "trades": 5, "taker_buy_volume": 1615.2, "taker_buy_quote": 125.01648}, {"ts": 1770478800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 19282.6, "quote_volume": 1490.54498, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478860000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 51047.4, "quote_volume": 3946.24673, "trades": 28, "taker_buy_volume": 11054.0, "taker_buy_quote": 854.75691}, {"ts": 1770478920000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 40964.6, "quote_volume": 3161.65569, "trades": 33, "taker_buy_volume": 2973.7, "taker_buy_quote": 229.36227}, {"ts": 1770478980000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 50510.9, "quote_volume": 3894.38339, "trades": 34, "taker_buy_volume": 30259.1, "taker_buy_quote": 2332.97661}, {"ts": 1770479040000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3296.1, "quote_volume": 254.04212, "trades": 12, "taker_buy_volume": 1175.2, "taker_buy_quote": 90.60792}, {"ts": 1770479100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12817.4, "quote_volume": 986.9398, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479160000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 944.2, "quote_volume": 72.71375, "trades": 2, "taker_buy_volume": 103.5, "taker_buy_quote": 7.97985}, {"ts": 1770479220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 58116.8, "quote_volume": 4480.80528, "trades": 13, "taker_buy_volume": 58116.8, "taker_buy_quote": 4480.80528}, {"ts": 1770479280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 56118.0, "quote_volume": 4326.6978, "trades": 23, "taker_buy_volume": 32456.4, "taker_buy_quote": 2502.38844}, {"ts": 1770479340000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1890.3, "quote_volume": 145.66386, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479400000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 53847.3, "quote_volume": 4142.25908, "trades": 43, "taker_buy_volume": 12412.3, "taker_buy_quote": 955.53667}, {"ts": 1770479460000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 45087.7, "quote_volume": 3471.67726, "trades": 29, "taker_buy_volume": 39560.3, "taker_buy_quote": 3046.1431}, {"ts": 1770479520000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1070.2, "quote_volume": 82.3143, "trades": 3, "taker_buy_volume": 159.2, "taker_buy_quote": 12.2584}, {"ts": 1770479580000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1044.8, "quote_volume": 80.35512, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.7}, {"ts": 1770479640000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 62244.3, "quote_volume": 4792.7416, "trades": 29, "taker_buy_volume": 34128.0, "taker_buy_quote": 2627.856}, {"ts": 1770479700000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 17804.8, "quote_volume": 1371.02195, "trades": 15, "taker_buy_volume": 16829.7, "taker_buy_quote": 1295.93925}, {"ts": 1770479760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1781.0, "quote_volume": 137.137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479820000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 45279.7, "quote_volume": 3489.6968, "trades": 9, "taker_buy_volume": 31599.0, "taker_buy_quote": 2436.2829}, {"ts": 1770479880000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1456.0, "quote_volume": 112.16396, "trades": 6, "taker_buy_volume": 519.6, "taker_buy_quote": 40.06116}, {"ts": 1770479940000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 153871.9, "quote_volume": 11863.481, "trades": 84, "taker_buy_volume": 95403.2, "taker_buy_quote": 7355.58672}, {"ts": 1770480000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1288.0, "quote_volume": 99.3048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480060000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 271967.0, "quote_volume": 20995.18899, "trades": 62, "taker_buy_volume": 213751.6, "taker_buy_quote": 16501.62352}, {"ts": 1770480120000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 5194.5, "quote_volume": 400.93852, "trades": 16, "taker_buy_volume": 83.3, "taker_buy_quote": 6.43076}, {"ts": 1770480180000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 22342.6, "quote_volume": 1722.93838, "trades": 40, "taker_buy_volume": 18032.4, "taker_buy_quote": 1390.72278}, {"ts": 1770480240000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 13660.2, "quote_volume": 1053.13376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770480300000, "open": 0.0771, "high": 0.0783, "low": 0.0771, "close": 0.0783, "volume": 4803726.6, "quote_volume": 372691.32478, "trades": 1423, "taker_buy_volume": 2457525.7, "taker_buy_quote": 190697.07056}, {"ts": 1770480360000, "open": 0.0782, "high": 0.0786, "low": 0.0779, "close": 0.0781, "volume": 1086248.6, "quote_volume": 85005.59463, "trades": 505, "taker_buy_volume": 510837.5, "taker_buy_quote": 39971.43391}, {"ts": 1770480420000, "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 255992.7, "quote_volume": 19970.17467, "trades": 213, "taker_buy_volume": 150262.6, "taker_buy_quote": 11720.79742}, {"ts": 1770480480000, "open": 0.0779, "high": 0.0781, "low": 0.0774, "close": 0.0778, "volume": 2235014.1, "quote_volume": 173672.0493, "trades": 1014, "taker_buy_volume": 944869.1, "taker_buy_quote": 73435.96271}, {"ts": 1770480540000, "open": 0.0778, "high": 0.0779, "low": 0.0775, "close": 0.0778, "volume": 4302871.4, "quote_volume": 334394.83703, "trades": 1766, "taker_buy_volume": 2391873.0, "taker_buy_quote": 185888.48169}, {"ts": 1770480600000, "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.078, "volume": 911345.0, "quote_volume": 71004.37605, "trades": 442, "taker_buy_volume": 547244.3, "taker_buy_quote": 42635.48882}, {"ts": 1770480660000, "open": 0.0779, "high": 0.0782, "low": 0.0776, "close": 0.0778, "volume": 5248578.7, "quote_volume": 409333.10797, "trades": 1935, "taker_buy_volume": 2266415.5, "taker_buy_quote": 176802.76468}, {"ts": 1770480720000, "open": 0.0778, "high": 0.0783, "low": 0.0776, "close": 0.0782, "volume": 5160496.9, "quote_volume": 401731.76141, "trades": 1628, "taker_buy_volume": 2708447.4, "taker_buy_quote": 210892.18955}, {"ts": 1770480780000, "open": 0.0782, "high": 0.0788, "low": 0.0779, "close": 0.0783, "volume": 7383262.5, "quote_volume": 578247.28299, "trades": 2431, "taker_buy_volume": 3540554.5, "taker_buy_quote": 277427.68742}, {"ts": 1770480840000, "open": 0.0784, "high": 0.0784, "low": 0.0779, "close": 0.0781, "volume": 3427596.4, "quote_volume": 268247.7951, "trades": 1126, "taker_buy_volume": 1621093.2, "taker_buy_quote": 126874.70787}, {"ts": 1770480900000, "open": 0.0782, "high": 0.0786, "low": 0.078, "close": 0.0784, "volume": 4016590.5, "quote_volume": 314207.80528, "trades": 1171, "taker_buy_volume": 1975995.2, "taker_buy_quote": 154645.46932}, {"ts": 1770480960000, "open": 0.0784, "high": 0.079, "low": 0.0783, "close": 0.0785, "volume": 4239970.9, "quote_volume": 333039.94725, "trades": 1242, "taker_buy_volume": 1950657.1, "taker_buy_quote": 153249.5175}, {"ts": 1770481020000, "open": 0.0786, "high": 0.0791, "low": 0.078, "close": 0.078, "volume": 2832278.7, "quote_volume": 222499.61666, "trades": 1020, "taker_buy_volume": 1482055.1, "taker_buy_quote": 116474.26}, {"ts": 1770481080000, "open": 0.078, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 512268.8, "quote_volume": 39886.85322, "trades": 213, "taker_buy_volume": 221395.5, "taker_buy_quote": 17238.51308}, {"ts": 1770481140000, "open": 0.0777, "high": 0.0778, "low": 0.0774, "close": 0.0775, "volume": 562374.8, "quote_volume": 43606.86586, "trades": 192, "taker_buy_volume": 252645.7, "taker_buy_quote": 19588.67946}, {"ts": 1770481200000, "open": 0.0775, "high": 0.0778, "low": 0.0774, "close": 0.0778, "volume": 171228.5, "quote_volume": 13274.42742, "trades": 66, "taker_buy_volume": 82740.0, "taker_buy_quote": 6416.5834}, {"ts": 1770481260000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 102635.7, "quote_volume": 7990.05541, "trades": 42, "taker_buy_volume": 27438.6, "taker_buy_quote": 2136.90402}, {"ts": 1770481320000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 200779.3, "quote_volume": 15642.12045, "trades": 87, "taker_buy_volume": 140063.4, "taker_buy_quote": 10912.43037}, {"ts": 1770481380000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 114420.7, "quote_volume": 8934.94492, "trades": 47, "taker_buy_volume": 112682.6, "taker_buy_quote": 8799.34693}, {"ts": 1770481440000, "open": 0.0782, "high": 0.0782, "low": 0.0778, "close": 0.0779, "volume": 110815.5, "quote_volume": 8642.47325, "trades": 54, "taker_buy_volume": 30362.9, "taker_buy_quote": 2365.33724}, {"ts": 1770481500000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 106916.9, "quote_volume": 8330.69444, "trades": 31, "taker_buy_volume": 33550.0, "taker_buy_quote": 2615.55898}, {"ts": 1770481560000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 353441.0, "quote_volume": 27477.76233, "trades": 82, "taker_buy_volume": 53470.0, "taker_buy_quote": 4160.13921}, {"ts": 1770481620000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 35849.5, "quote_volume": 2788.12408, "trades": 41, "taker_buy_volume": 13938.6, "taker_buy_quote": 1084.4678}, {"ts": 1770481680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 124021.7, "quote_volume": 9648.88826, "trades": 112, "taker_buy_volume": 28923.6, "taker_buy_quote": 2250.25608}, {"ts": 1770481740000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 38393.2, "quote_volume": 2986.90707, "trades": 26, "taker_buy_volume": 37161.9, "taker_buy_quote": 2891.19582}, {"ts": 1770481800000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 9950.1, "quote_volume": 775.04781, "trades": 4, "taker_buy_volume": 9300.3, "taker_buy_quote": 724.49337}, {"ts": 1770481860000, "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0776, "volume": 52518.1, "quote_volume": 4082.95884, "trades": 30, "taker_buy_volume": 269.8, "taker_buy_quote": 21.00446}, {"ts": 1770481920000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 26993.5, "quote_volume": 2096.04242, "trades": 16, "taker_buy_volume": 13468.2, "taker_buy_quote": 1046.47914}, {"ts": 1770481980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1751.7, "quote_volume": 136.10709, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482040000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 246136.9, "quote_volume": 19124.81528, "trades": 55, "taker_buy_volume": 221363.6, "taker_buy_quote": 17199.99645}, {"ts": 1770482100000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 104214.1, "quote_volume": 8097.4677, "trades": 31, "taker_buy_volume": 29679.6, "taker_buy_quote": 2306.13705}, {"ts": 1770482160000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 11669.3, "quote_volume": 906.63174, "trades": 8, "taker_buy_volume": 10940.6, "taker_buy_quote": 850.08462}, {"ts": 1770482220000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 96989.5, "quote_volume": 7517.90754, "trades": 45, "taker_buy_volume": 6918.7, "taker_buy_quote": 536.21344}, {"ts": 1770482280000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 90569.2, "quote_volume": 7028.16992, "trades": 20, "taker_buy_volume": 79760.7, "taker_buy_quote": 6189.43032}, {"ts": 1770482340000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 34705.7, "quote_volume": 2697.4498, "trades": 17, "taker_buy_volume": 19701.6, "taker_buy_quote": 1531.63123}, {"ts": 1770482400000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 136581.5, "quote_volume": 10612.78015, "trades": 36, "taker_buy_volume": 20425.1, "taker_buy_quote": 1587.42787}, {"ts": 1770482460000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 3202.7, "quote_volume": 248.48515, "trades": 14, "taker_buy_volume": 399.2, "taker_buy_quote": 31.01784}, {"ts": 1770482520000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 12608.8, "quote_volume": 978.44288, "trades": 11, "taker_buy_volume": 11749.0, "taker_buy_quote": 911.7224}, {"ts": 1770482580000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 6328.3, "quote_volume": 491.08896, "trades": 3, "taker_buy_volume": 128.8, "taker_buy_quote": 10.00776}, {"ts": 1770482640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 438.9, "quote_volume": 34.10253, "trades": 1, "taker_buy_volume": 438.9, "taker_buy_quote": 34.10253}, {"ts": 1770482700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4308.9, "quote_volume": 334.37064, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482760000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 12720.7, "quote_volume": 985.85425, "trades": 14, "taker_buy_volume": 1016.3, "taker_buy_quote": 78.76325}, {"ts": 1770482820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 150112.3, "quote_volume": 11633.70325, "trades": 27, "taker_buy_volume": 150112.3, "taker_buy_quote": 11633.70325}, {"ts": 1770482880000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 77.7, "quote_volume": 6.02952, "trades": 1, "taker_buy_volume": 77.7, "taker_buy_quote": 6.02952}, {"ts": 1770482940000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1224.1, "quote_volume": 94.91226, "trades": 4, "taker_buy_volume": 445.1, "taker_buy_quote": 34.53976}, {"ts": 1770483000000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 63838.9, "quote_volume": 4945.11073, "trades": 30, "taker_buy_volume": 7332.2, "taker_buy_quote": 568.09848}, {"ts": 1770483060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1092.7, "quote_volume": 84.57498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483120000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 22908.4, "quote_volume": 1776.42702, "trades": 17, "taker_buy_volume": 21552.2, "taker_buy_quote": 1671.32152}, {"ts": 1770483180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 77.4, "quote_volume": 5.9985, "trades": 1, "taker_buy_volume": 77.4, "taker_buy_quote": 5.9985}, {"ts": 1770483240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 535.5, "quote_volume": 41.50125, "trades": 8, "taker_buy_volume": 329.1, "taker_buy_quote": 25.50525}, {"ts": 1770483300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1973.4, "quote_volume": 152.9385, "trades": 19, "taker_buy_volume": 785.8, "taker_buy_quote": 60.8995}, {"ts": 1770483360000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 19068.2, "quote_volume": 1477.05954, "trades": 32, "taker_buy_volume": 5787.4, "taker_buy_quote": 448.03476}, {"ts": 1770483420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2134.8, "quote_volume": 165.447, "trades": 2, "taker_buy_volume": 2134.8, "taker_buy_quote": 165.447}, {"ts": 1770483480000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 45361.9, "quote_volume": 3513.78063, "trades": 27, "taker_buy_volume": 14684.0, "taker_buy_quote": 1138.01}, {"ts": 1770483540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 15681.9, "quote_volume": 1215.34725, "trades": 18, "taker_buy_volume": 14438.1, "taker_buy_quote": 1118.95275}, {"ts": 1770483600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6871.9, "quote_volume": 532.57225, "trades": 18, "taker_buy_volume": 5765.5, "taker_buy_quote": 446.82625}, {"ts": 1770483660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 41215.7, "quote_volume": 3190.09518, "trades": 12, "taker_buy_volume": 116.4, "taker_buy_quote": 9.00936}, {"ts": 1770483720000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 844787.9, "quote_volume": 65223.54219, "trades": 196, "taker_buy_volume": 270316.4, "taker_buy_quote": 20873.2392}, {"ts": 1770483780000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 106425.4, "quote_volume": 8216.37705, "trades": 27, "taker_buy_volume": 63642.2, "taker_buy_quote": 4913.51401}, {"ts": 1770483840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 93528.6, "quote_volume": 7229.76078, "trades": 47, "taker_buy_volume": 39097.4, "taker_buy_quote": 3022.22902}, {"ts": 1770483900000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 24814.4, "quote_volume": 1918.15312, "trades": 12, "taker_buy_volume": 3541.6, "taker_buy_quote": 273.76568}, {"ts": 1770483960000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 40555.4, "quote_volume": 3130.91118, "trades": 19, "taker_buy_volume": 1385.7, "taker_buy_quote": 107.01034}, {"ts": 1770484020000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 110158.4, "quote_volume": 8493.22302, "trades": 53, "taker_buy_volume": 43622.5, "taker_buy_quote": 3363.30513}, {"ts": 1770484080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 12589.8, "quote_volume": 970.67358, "trades": 19, "taker_buy_volume": 2145.7, "taker_buy_quote": 165.43347}, {"ts": 1770484140000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 162980.1, "quote_volume": 12565.83047, "trades": 22, "taker_buy_volume": 160387.1, "taker_buy_quote": 12365.91017}, {"ts": 1770484200000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 53799.9, "quote_volume": 4145.31938, "trades": 49, "taker_buy_volume": 18696.1, "taker_buy_quote": 1440.09933}, {"ts": 1770484260000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 15710.5, "quote_volume": 1209.75655, "trades": 20, "taker_buy_volume": 1588.1, "taker_buy_quote": 122.33175}, {"ts": 1770484320000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 54990.5, "quote_volume": 4234.3085, "trades": 18, "taker_buy_volume": 1645.6, "taker_buy_quote": 126.7512}, {"ts": 1770484380000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1539.8, "quote_volume": 118.62305, "trades": 9, "taker_buy_volume": 584.5, "taker_buy_quote": 45.06495}, {"ts": 1770484440000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 12205.3, "quote_volume": 941.0429, "trades": 18, "taker_buy_volume": 12095.1, "taker_buy_quote": 932.54648}, {"ts": 1770484500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2332.0, "quote_volume": 180.0304, "trades": 9, "taker_buy_volume": 2332.0, "taker_buy_quote": 180.0304}, {"ts": 1770484560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 233.1, "quote_volume": 18.01863, "trades": 2, "taker_buy_volume": 233.1, "taker_buy_quote": 18.01863}, {"ts": 1770484620000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 78858.5, "quote_volume": 6084.99283, "trades": 29, "taker_buy_volume": 1077.6, "taker_buy_quote": 83.09072}, {"ts": 1770484680000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 26458.7, "quote_volume": 2039.95233, "trades": 18, "taker_buy_volume": 16259.5, "taker_buy_quote": 1253.61393}, {"ts": 1770484740000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 99320.2, "quote_volume": 7667.52591, "trades": 39, "taker_buy_volume": 88285.4, "taker_buy_quote": 6815.63935}, {"ts": 1770484800000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 33499.7, "quote_volume": 2589.53847, "trades": 63, "taker_buy_volume": 10961.2, "taker_buy_quote": 847.31242}, {"ts": 1770484860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 146967.7, "quote_volume": 11360.60321, "trades": 40, "taker_buy_volume": 83951.6, "taker_buy_quote": 6489.45868}, {"ts": 1770484920000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 5665.1, "quote_volume": 437.34572, "trades": 16, "taker_buy_volume": 1916.7, "taker_buy_quote": 147.96924}, {"ts": 1770484980000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 964.8, "quote_volume": 74.48256, "trades": 2, "taker_buy_volume": 964.8, "taker_buy_quote": 74.48256}, {"ts": 1770485040000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 32473.7, "quote_volume": 2506.96964, "trades": 18, "taker_buy_volume": 922.4, "taker_buy_quote": 71.20928}, {"ts": 1770485100000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 3872.3, "quote_volume": 298.70361, "trades": 5, "taker_buy_volume": 1492.8, "taker_buy_quote": 115.24416}, {"ts": 1770485160000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 141833.4, "quote_volume": 10949.56439, "trades": 37, "taker_buy_volume": 130300.8, "taker_buy_quote": 10059.24767}, {"ts": 1770485220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3398.7, "quote_volume": 262.37964, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485280000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 5865.0, "quote_volume": 453.048, "trades": 6, "taker_buy_volume": 2700.0, "taker_buy_quote": 208.71}, {"ts": 1770485340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 10018.1, "quote_volume": 774.39913, "trades": 5, "taker_buy_volume": 10018.1, "taker_buy_quote": 774.39913}, {"ts": 1770485400000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 423.3, "quote_volume": 32.70596, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 21.0256}, {"ts": 1770485460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2136.8, "quote_volume": 165.17464, "trades": 5, "taker_buy_volume": 2136.8, "taker_buy_quote": 165.17464}, {"ts": 1770485520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6815.8, "quote_volume": 526.17976, "trades": 18, "taker_buy_volume": 4846.5, "taker_buy_quote": 374.1498}, {"ts": 1770485580000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 167046.8, "quote_volume": 12864.0009, "trades": 80, "taker_buy_volume": 4415.6, "taker_buy_quote": 340.49432}, {"ts": 1770485640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1900.0, "quote_volume": 146.49, "trades": 2, "taker_buy_volume": 1900.0, "taker_buy_quote": 146.49}, {"ts": 1770485700000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 573.0, "quote_volume": 44.15749, "trades": 3, "taker_buy_volume": 364.9, "taker_buy_quote": 28.13379}, {"ts": 1770485760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7454.2, "quote_volume": 574.71882, "trades": 14, "taker_buy_volume": 5654.2, "taker_buy_quote": 435.93882}, {"ts": 1770485820000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 49101.3, "quote_volume": 3794.39864, "trades": 29, "taker_buy_volume": 46305.6, "taker_buy_quote": 3578.30397}, {"ts": 1770485880000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 20793.1, "quote_volume": 1607.20238, "trades": 14, "taker_buy_volume": 19127.7, "taker_buy_quote": 1478.57121}, {"ts": 1770485940000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 47712.3, "quote_volume": 3693.88332, "trades": 20, "taker_buy_volume": 47570.2, "taker_buy_quote": 3682.89899}, {"ts": 1770486000000, "open": 0.0775, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 33170.0, "quote_volume": 2568.5278, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486060000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 5284.8, "quote_volume": 408.49305, "trades": 23, "taker_buy_volume": 2942.5, "taker_buy_quote": 227.45525}, {"ts": 1770486120000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 2595.2, "quote_volume": 200.57403, "trades": 8, "taker_buy_volume": 2245.9, "taker_buy_quote": 173.60807}, {"ts": 1770486180000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 10611.7, "quote_volume": 820.60092, "trades": 12, "taker_buy_volume": 7472.9, "taker_buy_quote": 577.97168}, {"ts": 1770486240000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 6098.3, "quote_volume": 471.94901, "trades": 6, "taker_buy_volume": 5504.2, "taker_buy_quote": 426.02508}, {"ts": 1770486300000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 491.3, "quote_volume": 38.00207, "trades": 4, "taker_buy_volume": 245.8, "taker_buy_quote": 19.02492}, {"ts": 1770486360000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 53243.2, "quote_volume": 4115.68901, "trades": 28, "taker_buy_volume": 19913.0, "taker_buy_quote": 1539.2749}, {"ts": 1770486420000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 40465.9, "quote_volume": 3127.16197, "trades": 17, "taker_buy_volume": 259.1, "taker_buy_quote": 20.02843}, {"ts": 1770486480000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 8763.5, "quote_volume": 677.41855, "trades": 11, "taker_buy_volume": 8521.6, "taker_buy_quote": 658.71968}, {"ts": 1770486540000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1247.8, "quote_volume": 96.51953, "trades": 7, "taker_buy_volume": 645.9, "taker_buy_quote": 49.99266}, {"ts": 1770486600000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 34065.1, "quote_volume": 2633.23223, "trades": 14, "taker_buy_volume": 1800.0, "taker_buy_quote": 139.14}, {"ts": 1770486660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4444.5, "quote_volume": 343.1154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486720000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 6799.2, "quote_volume": 524.87461, "trades": 26, "taker_buy_volume": 3056.1, "taker_buy_quote": 235.94615}, {"ts": 1770486780000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2202.1, "quote_volume": 170.00212, "trades": 7, "taker_buy_volume": 2202.1, "taker_buy_quote": 170.00212}, {"ts": 1770486840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 900.0, "quote_volume": 69.48, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 69.48}, {"ts": 1770486900000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 16973.7, "quote_volume": 1308.68651, "trades": 24, "taker_buy_volume": 10911.0, "taker_buy_quote": 841.25234}, {"ts": 1770486960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4573.3, "quote_volume": 352.60143, "trades": 13, "taker_buy_volume": 4456.7, "taker_buy_quote": 343.61157}, {"ts": 1770487020000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 8254.6, "quote_volume": 636.49463, "trades": 3, "taker_buy_volume": 649.7, "taker_buy_quote": 50.15684}, {"ts": 1770487080000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 344.8, "quote_volume": 26.60743, "trades": 3, "taker_buy_volume": 233.5, "taker_buy_quote": 18.0262}, {"ts": 1770487140000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 21125.8, "quote_volume": 1630.847, "trades": 21, "taker_buy_volume": 20478.2, "taker_buy_quote": 1580.91704}, {"ts": 1770487200000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 10895.3, "quote_volume": 840.95334, "trades": 18, "taker_buy_volume": 741.8, "taker_buy_quote": 57.27862}, {"ts": 1770487260000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2337.5, "quote_volume": 180.6383, "trades": 5, "taker_buy_volume": 1833.0, "taker_buy_quote": 141.6909}, {"ts": 1770487320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3589.9, "quote_volume": 277.14028, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 69.48}, {"ts": 1770487380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 34223.1, "quote_volume": 2642.02332, "trades": 11, "taker_buy_volume": 33830.8, "taker_buy_quote": 2611.73776}, {"ts": 1770487440000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 35706.4, "quote_volume": 2756.55269, "trades": 119, "taker_buy_volume": 17219.0, "taker_buy_quote": 1329.32541}, {"ts": 1770487500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 608.7, "quote_volume": 46.99164, "trades": 6, "taker_buy_volume": 207.3, "taker_buy_quote": 16.00356}, {"ts": 1770487560000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 39564.3, "quote_volume": 3057.41903, "trades": 27, "taker_buy_volume": 25938.2, "taker_buy_quote": 2005.02286}, {"ts": 1770487620000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 607.5, "quote_volume": 46.98174, "trades": 7, "taker_buy_volume": 219.9, "taker_buy_quote": 17.02026}, {"ts": 1770487680000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 82811.4, "quote_volume": 6401.39189, "trades": 38, "taker_buy_volume": 22892.5, "taker_buy_quote": 1769.71147}, {"ts": 1770487740000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 10804.7, "quote_volume": 835.21106, "trades": 11, "taker_buy_volume": 10170.4, "taker_buy_quote": 786.17967}, {"ts": 1770487800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 53090.4, "quote_volume": 4103.88792, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 44861.4, "quote_volume": 3467.78622, "trades": 13, "taker_buy_volume": 42275.4, "taker_buy_quote": 3267.88842}, {"ts": 1770487920000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 361.8, "quote_volume": 27.96714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487980000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 361.8, "quote_volume": 27.96714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1021.3, "quote_volume": 78.94649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 4615.2, "quote_volume": 356.75496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488160000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 13712.6, "quote_volume": 1061.29969, "trades": 13, "taker_buy_volume": 13157.1, "taker_buy_quote": 1018.35954}, {"ts": 1770488220000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 23709.0, "quote_volume": 1837.5627, "trades": 17, "taker_buy_volume": 22561.4, "taker_buy_quote": 1748.6237}, {"ts": 1770488280000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 1028.2, "quote_volume": 79.75094, "trades": 6, "taker_buy_volume": 654.4, "taker_buy_quote": 50.78144}, {"ts": 1770488340000, "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 250573.6, "quote_volume": 19464.08851, "trades": 60, "taker_buy_volume": 106818.2, "taker_buy_quote": 8294.33516}, {"ts": 1770488400000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 14931.6, "quote_volume": 1160.25164, "trades": 23, "taker_buy_volume": 9938.4, "taker_buy_quote": 772.29028}, {"ts": 1770488460000, "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 59731.2, "quote_volume": 4649.10731, "trades": 37, "taker_buy_volume": 58076.5, "taker_buy_quote": 4520.27814}, {"ts": 1770488520000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 81640.2, "quote_volume": 6369.31137, "trades": 57, "taker_buy_volume": 44223.9, "taker_buy_quote": 3450.91981}, {"ts": 1770488580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 75107.2, "quote_volume": 5850.85088, "trades": 43, "taker_buy_volume": 346.3, "taker_buy_quote": 26.97677}, {"ts": 1770488640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770488700000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 29554.1, "quote_volume": 2298.95001, "trades": 18, "taker_buy_volume": 141.6, "taker_buy_quote": 11.01648}, {"ts": 1770488760000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6160.5, "quote_volume": 479.27998, "trades": 3, "taker_buy_volume": 6091.3, "taker_buy_quote": 473.90314}, {"ts": 1770488820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 30586.1, "quote_volume": 2379.59858, "trades": 8, "taker_buy_volume": 30586.1, "taker_buy_quote": 2379.59858}, {"ts": 1770488880000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 20728.2, "quote_volume": 1614.69568, "trades": 7, "taker_buy_volume": 20417.2, "taker_buy_quote": 1590.49988}, {"ts": 1770488940000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 14036.2, "quote_volume": 1094.68161, "trades": 16, "taker_buy_volume": 13780.0, "taker_buy_quote": 1074.70955}, {"ts": 1770489000000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 158424.8, "quote_volume": 12357.14724, "trades": 59, "taker_buy_volume": 21511.9, "taker_buy_quote": 1677.94104}, {"ts": 1770489060000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 58995.2, "quote_volume": 4601.62537, "trades": 19, "taker_buy_volume": 38899.6, "taker_buy_quote": 3034.1752}, {"ts": 1770489120000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 6206.3, "quote_volume": 484.0914, "trades": 9, "taker_buy_volume": 2466.5, "taker_buy_quote": 192.387}, {"ts": 1770489180000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 4891.6, "quote_volume": 382.03398, "trades": 16, "taker_buy_volume": 4635.6, "taker_buy_quote": 362.05318}, {"ts": 1770489240000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 304962.2, "quote_volume": 23806.7216, "trades": 94, "taker_buy_volume": 75222.2, "taker_buy_quote": 5876.78642}, {"ts": 1770489300000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 79977.0, "quote_volume": 6264.32372, "trades": 65, "taker_buy_volume": 55322.3, "taker_buy_quote": 4332.78555}, {"ts": 1770489360000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 31494.3, "quote_volume": 2466.71894, "trades": 83, "taker_buy_volume": 963.6, "taker_buy_quote": 75.54624}, {"ts": 1770489420000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 85607.1, "quote_volume": 6694.53032, "trades": 19, "taker_buy_volume": 551.0, "taker_buy_quote": 43.1433}, {"ts": 1770489480000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 25625.1, "quote_volume": 2002.15835, "trades": 16, "taker_buy_volume": 6038.5, "taker_buy_quote": 472.44489}, {"ts": 1770489540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 479.6, "quote_volume": 37.55268, "trades": 1, "taker_buy_volume": 479.6, "taker_buy_quote": 37.55268}, {"ts": 1770489600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6098.0, "quote_volume": 477.08743, "trades": 7, "taker_buy_volume": 2238.3, "taker_buy_quote": 175.25889}, {"ts": 1770489660000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 29509.7, "quote_volume": 2307.67556, "trades": 15, "taker_buy_volume": 27819.6, "taker_buy_quote": 2175.54404}, {"ts": 1770489720000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4121.2, "quote_volume": 322.42951, "trades": 13, "taker_buy_volume": 2748.7, "taker_buy_quote": 215.10001}, {"ts": 1770489780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 75276.4, "quote_volume": 5894.14212, "trades": 21, "taker_buy_volume": 44106.5, "taker_buy_quote": 3453.53895}, {"ts": 1770489840000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 72869.1, "quote_volume": 5705.03355, "trades": 29, "taker_buy_volume": 26831.3, "taker_buy_quote": 2100.89079}, {"ts": 1770489900000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2500.0, "quote_volume": 195.75, "trades": 3, "taker_buy_volume": 2500.0, "taker_buy_quote": 195.75}, {"ts": 1770490020000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 116317.6, "quote_volume": 9107.66808, "trades": 37, "taker_buy_volume": 116317.6, "taker_buy_quote": 9107.66808}, {"ts": 1770490080000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 31324.4, "quote_volume": 2455.36426, "trades": 17, "taker_buy_volume": 31324.4, "taker_buy_quote": 2455.36426}, {"ts": 1770490140000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 43734.1, "quote_volume": 3433.11666, "trades": 19, "taker_buy_volume": 43530.3, "taker_buy_quote": 3417.12855}, {"ts": 1770490200000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 80895.2, "quote_volume": 6345.59767, "trades": 106, "taker_buy_volume": 4873.6, "taker_buy_quote": 382.16279}, {"ts": 1770490260000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 29555.7, "quote_volume": 2319.82835, "trades": 24, "taker_buy_volume": 26953.7, "taker_buy_quote": 2115.83155}, {"ts": 1770490320000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1438.6, "quote_volume": 112.78624, "trades": 9, "taker_buy_volume": 1438.6, "taker_buy_quote": 112.78624}, {"ts": 1770490380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 645.9, "quote_volume": 50.63856, "trades": 7, "taker_buy_volume": 101.6, "taker_buy_quote": 7.96544}, {"ts": 1770490440000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 5965.7, "quote_volume": 467.14931, "trades": 21, "taker_buy_volume": 1570.1, "taker_buy_quote": 122.97383}, {"ts": 1770490500000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 34058.8, "quote_volume": 2663.53375, "trades": 15, "taker_buy_volume": 2153.0, "taker_buy_quote": 168.37162}, {"ts": 1770490560000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 34417.6, "quote_volume": 2691.45632, "trades": 15, "taker_buy_volume": 27240.0, "taker_buy_quote": 2130.168}, {"ts": 1770490620000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1104.0, "quote_volume": 86.3328, "trades": 4, "taker_buy_volume": 204.0, "taker_buy_quote": 15.9528}, {"ts": 1770490680000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5890.3, "quote_volume": 460.61123, "trades": 12, "taker_buy_volume": 614.4, "taker_buy_quote": 48.04608}, {"ts": 1770490740000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 435.2, "quote_volume": 34.02241, "trades": 4, "taker_buy_volume": 332.9, "taker_buy_quote": 26.03278}, {"ts": 1770490800000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 59511.3, "quote_volume": 4647.87093, "trades": 32, "taker_buy_volume": 39198.0, "taker_buy_quote": 3061.4022}, {"ts": 1770490860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 46657.9, "quote_volume": 3643.98199, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 6246.8, "quote_volume": 487.2504, "trades": 12, "taker_buy_volume": 196.8, "taker_buy_quote": 15.3504}, {"ts": 1770490980000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 36319.2, "quote_volume": 2832.8008, "trades": 22, "taker_buy_volume": 12265.2, "taker_buy_quote": 956.6998}, {"ts": 1770491040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3492.3, "quote_volume": 272.3994, "trades": 16, "taker_buy_volume": 2134.4, "taker_buy_quote": 166.4832}, {"ts": 1770491100000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 19089.8, "quote_volume": 1489.06628, "trades": 11, "taker_buy_volume": 17984.9, "taker_buy_quote": 1402.88408}, {"ts": 1770491160000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 99733.1, "quote_volume": 7789.13079, "trades": 49, "taker_buy_volume": 57818.8, "taker_buy_quote": 4515.64828}, {"ts": 1770491220000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 8260.6, "quote_volume": 645.13878, "trades": 26, "taker_buy_volume": 6422.4, "taker_buy_quote": 501.58944}, {"ts": 1770491280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 21021.8, "quote_volume": 1641.80258, "trades": 9, "taker_buy_volume": 183.9, "taker_buy_quote": 14.36259}, {"ts": 1770491340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 28380.0, "quote_volume": 2213.64, "trades": 17, "taker_buy_volume": 513.5, "taker_buy_quote": 40.053}, {"ts": 1770491400000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5483.0, "quote_volume": 427.1257, "trades": 23, "taker_buy_volume": 2913.8, "taker_buy_quote": 226.98502}, {"ts": 1770491460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491520000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 29221.5, "quote_volume": 2273.41145, "trades": 16, "taker_buy_volume": 852.4, "taker_buy_quote": 66.31672}, {"ts": 1770491580000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 31618.4, "quote_volume": 2459.91152, "trades": 10, "taker_buy_volume": 31618.4, "taker_buy_quote": 2459.91152}, {"ts": 1770491640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491700000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 246.8, "quote_volume": 19.21261, "trades": 2, "taker_buy_volume": 115.7, "taker_buy_quote": 9.01303}, {"ts": 1770491760000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 12605.0, "quote_volume": 981.9295, "trades": 23, "taker_buy_volume": 4595.5, "taker_buy_quote": 357.98945}, {"ts": 1770491820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491880000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 103.2, "quote_volume": 8.03928, "trades": 1, "taker_buy_volume": 103.2, "taker_buy_quote": 8.03928}, {"ts": 1770491940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 64.1, "quote_volume": 4.99339, "trades": 1, "taker_buy_volume": 64.1, "taker_buy_quote": 4.99339}, {"ts": 1770492060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2235.7, "quote_volume": 174.16103, "trades": 10, "taker_buy_volume": 2235.7, "taker_buy_quote": 174.16103}, {"ts": 1770492180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492240000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 658.0, "quote_volume": 51.31108, "trades": 2, "taker_buy_volume": 528.8, "taker_buy_quote": 41.2464}, {"ts": 1770492300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492360000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 385.3, "quote_volume": 30.04051, "trades": 2, "taker_buy_volume": 256.4, "taker_buy_quote": 19.9992}, {"ts": 1770492420000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 4295.2, "quote_volume": 334.69614, "trades": 4, "taker_buy_volume": 1000.6, "taker_buy_quote": 78.0468}, {"ts": 1770492480000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 985.5, "quote_volume": 76.869, "trades": 1, "taker_buy_volume": 985.5, "taker_buy_quote": 76.869}, {"ts": 1770492540000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492600000, "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 58789.4, "quote_volume": 4579.69102, "trades": 26, "taker_buy_volume": 948.1, "taker_buy_quote": 73.86596}, {"ts": 1770492660000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 40019.3, "quote_volume": 3110.84855, "trades": 41, "taker_buy_volume": 26319.1, "taker_buy_quote": 2045.53657}, {"ts": 1770492720000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6426.7, "quote_volume": 499.99726, "trades": 1, "taker_buy_volume": 6426.7, "taker_buy_quote": 499.99726}, {"ts": 1770492780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 649.7, "quote_volume": 50.48169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492840000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 2684.2, "quote_volume": 208.49744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 69656.2, "quote_volume": 5412.28674, "trades": 22, "taker_buy_volume": 47448.4, "taker_buy_quote": 3686.74068}, {"ts": 1770492960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2266.5, "quote_volume": 176.3337, "trades": 1, "taker_buy_volume": 2266.5, "taker_buy_quote": 176.3337}, {"ts": 1770493020000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 20533.6, "quote_volume": 1598.93953, "trades": 10, "taker_buy_volume": 20533.6, "taker_buy_quote": 1598.93953}, {"ts": 1770493080000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 34779.2, "quote_volume": 2705.95798, "trades": 17, "taker_buy_volume": 14411.6, "taker_buy_quote": 1121.3587}, {"ts": 1770493140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493200000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 145.2, "quote_volume": 11.29656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 16525.3, "quote_volume": 1287.32087, "trades": 17, "taker_buy_volume": 6474.1, "taker_buy_quote": 504.33239}, {"ts": 1770493320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 213.5, "quote_volume": 16.63165, "trades": 1, "taker_buy_volume": 213.5, "taker_buy_quote": 16.63165}, {"ts": 1770493380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 23733.8, "quote_volume": 1846.48964, "trades": 13, "taker_buy_volume": 2698.5, "taker_buy_quote": 209.9433}, {"ts": 1770493440000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 6076.8, "quote_volume": 472.20159, "trades": 2, "taker_buy_volume": 342.3, "taker_buy_quote": 26.63094}, {"ts": 1770493500000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493560000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 9462.1, "quote_volume": 736.13663, "trades": 5, "taker_buy_volume": 9314.6, "taker_buy_quote": 724.67588}, {"ts": 1770493620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128.7, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 21537.4, "quote_volume": 1675.60972, "trades": 20, "taker_buy_volume": 20702.4, "taker_buy_quote": 1610.64672}, {"ts": 1770493740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1554.0, "quote_volume": 120.9012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493800000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1854.0, "quote_volume": 144.0558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493920000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 9650.3, "quote_volume": 749.45761, "trades": 24, "taker_buy_volume": 1770.2, "taker_buy_quote": 137.54454}, {"ts": 1770493980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 580.9, "quote_volume": 45.13593, "trades": 3, "taker_buy_volume": 580.9, "taker_buy_quote": 45.13593}, {"ts": 1770494040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3024.4, "quote_volume": 234.99588, "trades": 2, "taker_buy_volume": 3024.4, "taker_buy_quote": 234.99588}, {"ts": 1770494100000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 28547.6, "quote_volume": 2215.30663, "trades": 19, "taker_buy_volume": 1144.8, "taker_buy_quote": 88.84935}, {"ts": 1770494160000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 92.7, "quote_volume": 7.18425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 56725.0, "quote_volume": 4396.1875, "trades": 38, "taker_buy_volume": 49460.6, "taker_buy_quote": 3833.1965}, {"ts": 1770494280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2886.9, "quote_volume": 223.73475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494340000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 22397.1, "quote_volume": 1736.25173, "trades": 16, "taker_buy_volume": 1234.8, "taker_buy_quote": 95.82048}, {"ts": 1770494400000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 35760.0, "quote_volume": 2775.05811, "trades": 26, "taker_buy_volume": 3917.3, "taker_buy_quote": 304.06459}, {"ts": 1770494460000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 37871.2, "quote_volume": 2938.83327, "trades": 12, "taker_buy_volume": 37871.2, "taker_buy_quote": 2938.83327}, {"ts": 1770494520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1070.1, "quote_volume": 83.14677, "trades": 6, "taker_buy_volume": 1070.1, "taker_buy_quote": 83.14677}, {"ts": 1770494580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 31633.1, "quote_volume": 2457.89187, "trades": 16, "taker_buy_volume": 11683.8, "taker_buy_quote": 907.83126}, {"ts": 1770494640000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 978.2, "quote_volume": 76.01901, "trades": 12, "taker_buy_volume": 978.2, "taker_buy_quote": 76.01901}, {"ts": 1770494700000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 55861.3, "quote_volume": 4339.92343, "trades": 19, "taker_buy_volume": 30031.7, "taker_buy_quote": 2333.46309}, {"ts": 1770494760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5341.6, "quote_volume": 415.04232, "trades": 13, "taker_buy_volume": 1662.8, "taker_buy_quote": 129.19956}, {"ts": 1770494820000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 184.5, "quote_volume": 14.3172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494880000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 15227.7, "quote_volume": 1181.67964, "trades": 6, "taker_buy_volume": 101.2, "taker_buy_quote": 7.86324}, {"ts": 1770494940000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 92654.5, "quote_volume": 7189.96811, "trades": 17, "taker_buy_volume": 116.1, "taker_buy_quote": 9.00936}, {"ts": 1770495000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 799.4, "quote_volume": 61.9535, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1905.2, "quote_volume": 147.653, "trades": 7, "taker_buy_volume": 1905.2, "taker_buy_quote": 147.653}, {"ts": 1770495180000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1232.9, "quote_volume": 95.60975, "trades": 4, "taker_buy_volume": 600.0, "taker_buy_quote": 46.56}, {"ts": 1770495240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 70.8, "quote_volume": 5.49408, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 5.49408}, {"ts": 1770495300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 18051.5, "quote_volume": 1398.99125, "trades": 27, "taker_buy_volume": 2800.5, "taker_buy_quote": 217.03875}, {"ts": 1770495360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 703.4, "quote_volume": 54.5135, "trades": 3, "taker_buy_volume": 703.4, "taker_buy_quote": 54.5135}, {"ts": 1770495420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 32943.9, "quote_volume": 2553.15225, "trades": 41, "taker_buy_volume": 31595.6, "taker_buy_quote": 2448.659}, {"ts": 1770495480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1805.4, "quote_volume": 139.9185, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 7285.9, "quote_volume": 564.65725, "trades": 9, "taker_buy_volume": 7285.9, "taker_buy_quote": 564.65725}, {"ts": 1770495600000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 2176.7, "quote_volume": 168.70715, "trades": 9, "taker_buy_volume": 2176.7, "taker_buy_quote": 168.70715}, {"ts": 1770495660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 25663.9, "quote_volume": 1991.51864, "trades": 28, "taker_buy_volume": 15174.6, "taker_buy_quote": 1177.54896}, {"ts": 1770495720000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 851.7, "quote_volume": 66.09192, "trades": 2, "taker_buy_volume": 851.7, "taker_buy_quote": 66.09192}, {"ts": 1770495780000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 10764.7, "quote_volume": 834.27586, "trades": 3, "taker_buy_volume": 116.1, "taker_buy_quote": 9.00936}, {"ts": 1770495840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 31606.5, "quote_volume": 2452.6644, "trades": 25, "taker_buy_volume": 24711.2, "taker_buy_quote": 1917.58912}, {"ts": 1770495960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 798.5, "quote_volume": 61.88375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496020000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 59703.7, "quote_volume": 4635.90943, "trades": 28, "taker_buy_volume": 58662.1, "taker_buy_quote": 4555.08127}, {"ts": 1770496080000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 283.1, "quote_volume": 21.97499, "trades": 3, "taker_buy_volume": 64.3, "taker_buy_quote": 4.99611}, {"ts": 1770496140000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 900.9, "quote_volume": 69.97419, "trades": 3, "taker_buy_volume": 643.5, "taker_buy_quote": 49.99995}, {"ts": 1770496200000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 509.5, "quote_volume": 39.5755, "trades": 5, "taker_buy_volume": 383.0, "taker_buy_quote": 29.7591}, {"ts": 1770496260000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 96989.5, "quote_volume": 7536.07642, "trades": 31, "taker_buy_volume": 1912.4, "taker_buy_quote": 148.60635}, {"ts": 1770496320000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 30181.8, "quote_volume": 2339.34957, "trades": 20, "taker_buy_volume": 232.2, "taker_buy_quote": 18.01872}, {"ts": 1770496380000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 55565.0, "quote_volume": 4311.74474, "trades": 27, "taker_buy_volume": 45895.4, "taker_buy_quote": 3561.48304}, {"ts": 1770496440000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 180.3, "quote_volume": 13.99771, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 4.99611}, {"ts": 1770496500000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5060.5, "quote_volume": 393.21503, "trades": 16, "taker_buy_volume": 2025.4, "taker_buy_quote": 157.38776}, {"ts": 1770496560000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2291.3, "quote_volume": 178.05979, "trades": 4, "taker_buy_volume": 257.8, "taker_buy_quote": 20.05684}, {"ts": 1770496620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 31865.0, "quote_volume": 2475.9105, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496680000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 900.1, "quote_volume": 69.98546, "trades": 5, "taker_buy_volume": 476.9, "taker_buy_quote": 37.10282}, {"ts": 1770496740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 231.6, "quote_volume": 17.99532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496800000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3816.8, "quote_volume": 296.84778, "trades": 2, "taker_buy_volume": 2824.2, "taker_buy_quote": 219.72276}, {"ts": 1770496860000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 501.4, "quote_volume": 38.99476, "trades": 2, "taker_buy_volume": 359.8, "taker_buy_quote": 27.99244}, {"ts": 1770496920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 17584.0, "quote_volume": 1366.2768, "trades": 21, "taker_buy_volume": 1989.8, "taker_buy_quote": 154.60746}, {"ts": 1770496980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 27410.2, "quote_volume": 2129.77254, "trades": 32, "taker_buy_volume": 22119.7, "taker_buy_quote": 1718.70069}, {"ts": 1770497100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 31443.2, "quote_volume": 2443.13664, "trades": 16, "taker_buy_volume": 1105.7, "taker_buy_quote": 85.91289}, {"ts": 1770497160000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 3427.4, "quote_volume": 266.3174, "trades": 15, "taker_buy_volume": 795.5, "taker_buy_quote": 61.81877}, {"ts": 1770497220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3086.3, "quote_volume": 239.80551, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 69.93}, {"ts": 1770497280000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 20191.8, "quote_volume": 1568.91571, "trades": 13, "taker_buy_volume": 20050.4, "taker_buy_quote": 1557.92893}, {"ts": 1770497340000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 55010.2, "quote_volume": 4274.03337, "trades": 16, "taker_buy_volume": 4565.7, "taker_buy_quote": 354.75489}, {"ts": 1770497400000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 3031.7, "quote_volume": 235.61207, "trades": 19, "taker_buy_volume": 2890.1, "taker_buy_quote": 224.60975}, {"ts": 1770497460000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 756.1, "quote_volume": 58.78727, "trades": 4, "taker_buy_volume": 383.0, "taker_buy_quote": 29.7974}, {"ts": 1770497520000, "open": 0.0777, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 222249.7, "quote_volume": 17312.78154, "trades": 66, "taker_buy_volume": 197640.6, "taker_buy_quote": 15397.29949}, {"ts": 1770497580000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 93019.9, "quote_volume": 7261.2073, "trades": 56, "taker_buy_volume": 13028.3, "taker_buy_quote": 1017.31826}, {"ts": 1770497640000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.0779, "volume": 7289.6, "quote_volume": 568.641, "trades": 17, "taker_buy_volume": 3186.6, "taker_buy_quote": 248.61726}, {"ts": 1770497700000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 909.1, "quote_volume": 70.88665, "trades": 5, "taker_buy_volume": 677.6, "taker_buy_quote": 52.8528}, {"ts": 1770497760000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 44228.5, "quote_volume": 3443.54032, "trades": 34, "taker_buy_volume": 1028.7, "taker_buy_quote": 80.03286}, {"ts": 1770497820000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1902.5, "quote_volume": 147.82425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497880000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 165302.3, "quote_volume": 12860.50609, "trades": 20, "taker_buy_volume": 165045.4, "taker_buy_quote": 12840.53212}, {"ts": 1770497940000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 37835.8, "quote_volume": 2944.26708, "trades": 15, "taker_buy_volume": 16010.1, "taker_buy_quote": 1246.22762}, {"ts": 1770498000000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 85368.7, "quote_volume": 6657.35121, "trades": 51, "taker_buy_volume": 55699.8, "taker_buy_quote": 4343.20521}, {"ts": 1770498060000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 4410.5, "quote_volume": 343.28392, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 70.02}, {"ts": 1770498120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 60462.5, "quote_volume": 4697.93625, "trades": 27, "taker_buy_volume": 6775.2, "taker_buy_quote": 526.43304}, {"ts": 1770498180000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 116.0, "quote_volume": 9.0132, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 9.0132}, {"ts": 1770498240000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 32650.0, "quote_volume": 2536.87926, "trades": 29, "taker_buy_volume": 28094.5, "taker_buy_quote": 2182.94265}, {"ts": 1770498300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 182.6, "quote_volume": 14.16976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498360000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 4047.8, "quote_volume": 314.11571, "trades": 2, "taker_buy_volume": 64.3, "taker_buy_quote": 4.99611}, {"ts": 1770498420000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 71580.5, "quote_volume": 5562.86682, "trades": 19, "taker_buy_volume": 71464.8, "taker_buy_quote": 5553.87693}, {"ts": 1770498480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 39298.5, "quote_volume": 3053.49345, "trades": 26, "taker_buy_volume": 4415.9, "taker_buy_quote": 343.11543}, {"ts": 1770498540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7476.3, "quote_volume": 580.90851, "trades": 2, "taker_buy_volume": 7476.3, "taker_buy_quote": 580.90851}, {"ts": 1770498600000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 103.0, "quote_volume": 7.9928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498660000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498720000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 23228.2, "quote_volume": 1804.83114, "trades": 13, "taker_buy_volume": 23228.2, "taker_buy_quote": 1804.83114}, {"ts": 1770498780000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 44220.6, "quote_volume": 3435.94062, "trades": 21, "taker_buy_volume": 3010.3, "taker_buy_quote": 233.90031}, {"ts": 1770498900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 281.1, "quote_volume": 21.84147, "trades": 4, "taker_buy_volume": 75.3, "taker_buy_quote": 5.85081}, {"ts": 1770498960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 6476.7, "quote_volume": 502.59192, "trades": 14, "taker_buy_volume": 77.1, "taker_buy_quote": 5.98296}, {"ts": 1770499020000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 15622.7, "quote_volume": 1212.12327, "trades": 6, "taker_buy_volume": 13640.2, "taker_buy_quote": 1058.47952}, {"ts": 1770499080000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1190.2, "quote_volume": 92.27999, "trades": 3, "taker_buy_volume": 394.9, "taker_buy_quote": 30.64424}, {"ts": 1770499140000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 123.7, "quote_volume": 9.59912, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 9.59912}, {"ts": 1770499200000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 77.3, "quote_volume": 5.99848, "trades": 2, "taker_buy_volume": 77.3, "taker_buy_quote": 5.99848}, {"ts": 1770499260000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3501.8, "quote_volume": 271.6895, "trades": 16, "taker_buy_volume": 3000.0, "taker_buy_quote": 232.8}, {"ts": 1770499320000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 65792.9, "quote_volume": 5105.52904, "trades": 25, "taker_buy_volume": 65792.9, "taker_buy_quote": 5105.52904}, {"ts": 1770499380000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 141.8, "quote_volume": 11.01786, "trades": 1, "taker_buy_volume": 141.8, "taker_buy_quote": 11.01786}, {"ts": 1770499440000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 29852.9, "quote_volume": 2316.58504, "trades": 22, "taker_buy_volume": 9406.4, "taker_buy_quote": 729.93664}, {"ts": 1770499500000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 168576.1, "quote_volume": 13109.52052, "trades": 51, "taker_buy_volume": 164316.4, "taker_buy_quote": 12778.54183}, {"ts": 1770499560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 106359.6, "quote_volume": 8264.14092, "trades": 19, "taker_buy_volume": 394.1, "taker_buy_quote": 30.62157}, {"ts": 1770499620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11612.2, "quote_volume": 902.26794, "trades": 12, "taker_buy_volume": 10977.9, "taker_buy_quote": 852.98283}, {"ts": 1770499680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 973.5, "quote_volume": 75.64095, "trades": 3, "taker_buy_volume": 973.5, "taker_buy_quote": 75.64095}, {"ts": 1770499740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 14363.8, "quote_volume": 1116.06726, "trades": 16, "taker_buy_volume": 5581.1, "taker_buy_quote": 433.65147}, {"ts": 1770499800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1368.8, "quote_volume": 106.35576, "trades": 2, "taker_buy_volume": 1368.8, "taker_buy_quote": 106.35576}, {"ts": 1770499860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499980000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 10945.1, "quote_volume": 850.44093, "trades": 16, "taker_buy_volume": 10728.7, "taker_buy_quote": 833.63415}, {"ts": 1770500040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 29160.9, "quote_volume": 2265.80193, "trades": 16, "taker_buy_volume": 205.5, "taker_buy_quote": 15.96735}, {"ts": 1770500100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 144.3, "quote_volume": 11.21211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500160000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2774.9, "quote_volume": 215.60973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500220000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 27469.0, "quote_volume": 2134.3413, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500280000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 7138.4, "quote_volume": 554.01328, "trades": 3, "taker_buy_volume": 734.4, "taker_buy_quote": 57.06288}, {"ts": 1770500340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 2378.8, "quote_volume": 184.59488, "trades": 14, "taker_buy_volume": 399.7, "taker_buy_quote": 31.01672}, {"ts": 1770500400000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 10676.5, "quote_volume": 827.45068, "trades": 5, "taker_buy_volume": 219.3, "taker_buy_quote": 17.01768}, {"ts": 1770500460000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 528.5, "quote_volume": 41.0116, "trades": 4, "taker_buy_volume": 528.5, "taker_buy_quote": 41.0116}, {"ts": 1770500520000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 88682.0, "quote_volume": 6881.7232, "trades": 23, "taker_buy_volume": 88682.0, "taker_buy_quote": 6881.7232}, {"ts": 1770500580000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 17404.2, "quote_volume": 1350.60333, "trades": 19, "taker_buy_volume": 17273.9, "taker_buy_quote": 1340.50508}, {"ts": 1770500640000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 995.3, "quote_volume": 77.24818, "trades": 7, "taker_buy_volume": 129.0, "taker_buy_quote": 10.0233}, {"ts": 1770500700000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7048.2, "quote_volume": 545.71308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5432.0, "quote_volume": 420.4368, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500820000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 19421.1, "quote_volume": 1503.19314, "trades": 7, "taker_buy_volume": 19421.1, "taker_buy_quote": 1503.19314}, {"ts": 1770500880000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2645.5, "quote_volume": 204.7617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3018.1, "quote_volume": 233.60094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501120000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2927.1, "quote_volume": 226.55754, "trades": 15, "taker_buy_volume": 1942.3, "taker_buy_quote": 150.33402}, {"ts": 1770501180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 416.4, "quote_volume": 32.22936, "trades": 2, "taker_buy_volume": 416.4, "taker_buy_quote": 32.22936}, {"ts": 1770501240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 38665.3, "quote_volume": 2992.69422, "trades": 11, "taker_buy_volume": 38665.3, "taker_buy_quote": 2992.69422}, {"ts": 1770501300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 13184.0, "quote_volume": 1020.4416, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 18632.8, "quote_volume": 1442.17872, "trades": 9, "taker_buy_volume": 16808.3, "taker_buy_quote": 1300.96242}, {"ts": 1770501420000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 70826.8, "quote_volume": 5481.99432, "trades": 23, "taker_buy_volume": 7322.7, "taker_buy_quote": 566.77698}, {"ts": 1770501480000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 55933.7, "quote_volume": 4323.71456, "trades": 19, "taker_buy_volume": 395.5, "taker_buy_quote": 30.6117}, {"ts": 1770501540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 70610.4, "quote_volume": 5465.24496, "trades": 41, "taker_buy_volume": 59609.3, "taker_buy_quote": 4613.75982}, {"ts": 1770501600000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1869.3, "quote_volume": 144.8416, "trades": 4, "taker_buy_volume": 1577.8, "taker_buy_quote": 122.2795}, {"ts": 1770501660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501720000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501780000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 5274.2, "quote_volume": 408.24987, "trades": 3, "taker_buy_volume": 267.9, "taker_buy_quote": 20.76225}, {"ts": 1770501840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 87.5, "quote_volume": 6.7725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501960000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 64.5, "quote_volume": 4.99875, "trades": 1, "taker_buy_volume": 64.5, "taker_buy_quote": 4.99875}, {"ts": 1770502020000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 74600.9, "quote_volume": 5782.10636, "trades": 48, "taker_buy_volume": 69460.9, "taker_buy_quote": 5383.75636}, {"ts": 1770502080000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 108829.6, "quote_volume": 8445.17696, "trades": 25, "taker_buy_volume": 64440.9, "taker_buy_quote": 5000.61384}, {"ts": 1770502140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1064.4, "quote_volume": 82.491, "trades": 6, "taker_buy_volume": 300.0, "taker_buy_quote": 23.25}, {"ts": 1770502200000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 778.0, "quote_volume": 60.2472, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 23.25}, {"ts": 1770502260000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2594.1, "quote_volume": 200.74848, "trades": 9, "taker_buy_volume": 550.0, "taker_buy_quote": 42.57}, {"ts": 1770502320000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 61241.2, "quote_volume": 4740.09085, "trades": 36, "taker_buy_volume": 39483.2, "taker_buy_quote": 3056.02165}, {"ts": 1770502380000, "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0772, "volume": 266508.0, "quote_volume": 20596.29696, "trades": 79, "taker_buy_volume": 31555.0, "taker_buy_quote": 2439.1175}, {"ts": 1770502440000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 59609.7, "quote_volume": 4603.83403, "trades": 25, "taker_buy_volume": 59609.7, "taker_buy_quote": 4603.83403}, {"ts": 1770502500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 10672.8, "quote_volume": 823.94016, "trades": 14, "taker_buy_volume": 9197.0, "taker_buy_quote": 710.0084}, {"ts": 1770502560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 106.2, "quote_volume": 8.18802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502620000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 142.7, "quote_volume": 11.01644, "trades": 1, "taker_buy_volume": 142.7, "taker_buy_quote": 11.01644}, {"ts": 1770502680000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 141411.1, "quote_volume": 10877.23628, "trades": 62, "taker_buy_volume": 6795.9, "taker_buy_quote": 523.58681}, {"ts": 1770502740000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 41951.3, "quote_volume": 3232.06921, "trades": 34, "taker_buy_volume": 41951.3, "taker_buy_quote": 3232.06921}, {"ts": 1770502800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 58459.4, "quote_volume": 4507.21974, "trades": 22, "taker_buy_volume": 57163.4, "taker_buy_quote": 4407.29814}, {"ts": 1770502860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 76795.8, "quote_volume": 5920.95618, "trades": 26, "taker_buy_volume": 1764.2, "taker_buy_quote": 136.01982}, {"ts": 1770502920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 220.8, "quote_volume": 17.02368, "trades": 2, "taker_buy_volume": 220.8, "taker_buy_quote": 17.02368}, {"ts": 1770502980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1327.3, "quote_volume": 102.33483, "trades": 7, "taker_buy_volume": 1327.3, "taker_buy_quote": 102.33483}, {"ts": 1770503040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 940.7, "quote_volume": 72.52797, "trades": 3, "taker_buy_volume": 940.7, "taker_buy_quote": 72.52797}, {"ts": 1770503100000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 15192.7, "quote_volume": 1171.33458, "trades": 8, "taker_buy_volume": 14966.8, "taker_buy_quote": 1153.94028}, {"ts": 1770503160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 20692.5, "quote_volume": 1595.39175, "trades": 12, "taker_buy_volume": 623.5, "taker_buy_quote": 48.07185}, {"ts": 1770503220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 389.7, "quote_volume": 30.04587, "trades": 3, "taker_buy_volume": 389.7, "taker_buy_quote": 30.04587}, {"ts": 1770503280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4969.2, "quote_volume": 383.12532, "trades": 12, "taker_buy_volume": 4969.2, "taker_buy_quote": 383.12532}, {"ts": 1770503340000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 12019.5, "quote_volume": 926.70345, "trades": 17, "taker_buy_volume": 12019.5, "taker_buy_quote": 926.70345}, {"ts": 1770503400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9766.4, "quote_volume": 752.98944, "trades": 7, "taker_buy_volume": 9766.4, "taker_buy_quote": 752.98944}, {"ts": 1770503460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503580000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 53212.9, "quote_volume": 4102.72237, "trades": 19, "taker_buy_volume": 77.8, "taker_buy_quote": 6.00616}, {"ts": 1770503640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1463.2, "quote_volume": 112.81272, "trades": 2, "taker_buy_volume": 1463.2, "taker_buy_quote": 112.81272}, {"ts": 1770503700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 49205.9, "quote_volume": 3793.77489, "trades": 12, "taker_buy_volume": 49205.9, "taker_buy_quote": 3793.77489}, {"ts": 1770503760000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 39892.3, "quote_volume": 3075.69633, "trades": 15, "taker_buy_volume": 20742.8, "taker_buy_quote": 1599.26988}, {"ts": 1770503820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3006.7, "quote_volume": 231.5159, "trades": 12, "taker_buy_volume": 130.0, "taker_buy_quote": 10.01}, {"ts": 1770503880000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1820.0, "quote_volume": 140.23451, "trades": 13, "taker_buy_volume": 1706.3, "taker_buy_quote": 131.47961}, {"ts": 1770503940000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 418.6, "quote_volume": 32.25402, "trades": 3, "taker_buy_volume": 218.2, "taker_buy_quote": 16.82322}, {"ts": 1770504000000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 25186.1, "quote_volume": 1937.84825, "trades": 17, "taker_buy_volume": 2466.1, "taker_buy_quote": 189.8897}, {"ts": 1770504060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504120000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 191.9, "quote_volume": 14.79549, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 14.79549}, {"ts": 1770504180000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 22296.4, "quote_volume": 1718.94727, "trades": 13, "taker_buy_volume": 21244.7, "taker_buy_quote": 1637.96637}, {"ts": 1770504240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 921.6, "quote_volume": 71.05536, "trades": 1, "taker_buy_volume": 921.6, "taker_buy_quote": 71.05536}, {"ts": 1770504300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 12394.0, "quote_volume": 955.5774, "trades": 11, "taker_buy_volume": 12394.0, "taker_buy_quote": 955.5774}, {"ts": 1770504360000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 843.8, "quote_volume": 64.99205, "trades": 7, "taker_buy_volume": 194.5, "taker_buy_quote": 14.99595}, {"ts": 1770504420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 142.9, "quote_volume": 11.01759, "trades": 1, "taker_buy_volume": 142.9, "taker_buy_quote": 11.01759}, {"ts": 1770504480000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 378.5, "quote_volume": 29.16918, "trades": 5, "taker_buy_volume": 246.8, "taker_buy_quote": 19.02828}, {"ts": 1770504540000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4880.6, "quote_volume": 375.81659, "trades": 19, "taker_buy_volume": 4173.5, "taker_buy_quote": 321.36989}, {"ts": 1770504600000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5292.8, "quote_volume": 407.5456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 129.9, "quote_volume": 10.01529, "trades": 1, "taker_buy_volume": 129.9, "taker_buy_quote": 10.01529}, {"ts": 1770504720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 22536.9, "quote_volume": 1737.59499, "trades": 13, "taker_buy_volume": 22536.9, "taker_buy_quote": 1737.59499}, {"ts": 1770504780000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 86882.4, "quote_volume": 6689.98013, "trades": 52, "taker_buy_volume": 21751.2, "taker_buy_quote": 1674.87773}, {"ts": 1770504840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 22521.8, "quote_volume": 1734.1786, "trades": 22, "taker_buy_volume": 532.8, "taker_buy_quote": 41.0256}, {"ts": 1770504900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 16642.4, "quote_volume": 1281.4648, "trades": 8, "taker_buy_volume": 16642.4, "taker_buy_quote": 1281.4648}, {"ts": 1770504960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 116546.3, "quote_volume": 8974.0651, "trades": 49, "taker_buy_volume": 103173.8, "taker_buy_quote": 7944.3826}, {"ts": 1770505020000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1154.7, "quote_volume": 88.9119, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505200000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6184.5, "quote_volume": 476.91661, "trades": 17, "taker_buy_volume": 3741.3, "taker_buy_quote": 288.54589}, {"ts": 1770505260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505320000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2776.5, "quote_volume": 213.81815, "trades": 5, "taker_buy_volume": 276.5, "taker_buy_quote": 21.31815}, {"ts": 1770505380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5537.4, "quote_volume": 426.3798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 23438.9, "quote_volume": 1804.7953, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505500000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6067.5, "quote_volume": 467.80425, "trades": 4, "taker_buy_volume": 6067.5, "taker_buy_quote": 467.80425}, {"ts": 1770505560000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 592882.6, "quote_volume": 45644.79013, "trades": 49, "taker_buy_volume": 16224.7, "taker_buy_quote": 1247.67943}, {"ts": 1770505620000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 55900.7, "quote_volume": 4287.98902, "trades": 44, "taker_buy_volume": 35970.4, "taker_buy_quote": 2759.06548}, {"ts": 1770505680000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 67316.2, "quote_volume": 5164.7247, "trades": 156, "taker_buy_volume": 64816.2, "taker_buy_quote": 4973.2247}, {"ts": 1770505740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 19157.1, "quote_volume": 1471.26528, "trades": 19, "taker_buy_volume": 104.3, "taker_buy_quote": 8.01024}, {"ts": 1770505800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 56740.1, "quote_volume": 4357.63968, "trades": 16, "taker_buy_volume": 50965.0, "taker_buy_quote": 3914.112}, {"ts": 1770505860000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 10332.0, "quote_volume": 794.4996, "trades": 7, "taker_buy_volume": 10020.0, "taker_buy_quote": 770.538}, {"ts": 1770505920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1353.0, "quote_volume": 103.9104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 100.0, "quote_volume": 7.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506040000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 412.0, "quote_volume": 31.6572, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 11.9964}, {"ts": 1770506100000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506160000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 36337.3, "quote_volume": 2794.35007, "trades": 50, "taker_buy_volume": 7766.4, "taker_buy_quote": 597.24786}, {"ts": 1770506220000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 64808.3, "quote_volume": 4983.78557, "trades": 76, "taker_buy_volume": 1640.8, "taker_buy_quote": 126.20482}, {"ts": 1770506280000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 36594.2, "quote_volume": 2813.84398, "trades": 6, "taker_buy_volume": 34094.2, "taker_buy_quote": 2621.84398}, {"ts": 1770506340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 115012.8, "quote_volume": 8832.98304, "trades": 20, "taker_buy_volume": 2834.6, "taker_buy_quote": 217.69728}, {"ts": 1770506400000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 220115.7, "quote_volume": 16865.62995, "trades": 41, "taker_buy_volume": 53953.3, "taker_buy_quote": 4133.35188}, {"ts": 1770506460000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 28986.7, "quote_volume": 2220.38122, "trades": 18, "taker_buy_volume": 1161.0, "taker_buy_quote": 88.9326}, {"ts": 1770506520000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 11800.0, "quote_volume": 902.7, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506580000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 48561.3, "quote_volume": 3721.84439, "trades": 22, "taker_buy_volume": 47661.3, "taker_buy_quote": 3652.81439}, {"ts": 1770506640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506700000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 30330.7, "quote_volume": 2326.36469, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506760000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4748.1, "quote_volume": 364.19487, "trades": 8, "taker_buy_volume": 156.0, "taker_buy_quote": 11.9808}, {"ts": 1770506820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2500.0, "quote_volume": 191.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506880000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 125123.7, "quote_volume": 9609.48456, "trades": 13, "taker_buy_volume": 124967.7, "taker_buy_quote": 9597.51936}, {"ts": 1770506940000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 6040.0, "quote_volume": 464.34998, "trades": 10, "taker_buy_volume": 4779.8, "taker_buy_quote": 367.56662}, {"ts": 1770507000000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 19607.6, "quote_volume": 1505.84717, "trades": 20, "taker_buy_volume": 19325.5, "taker_buy_quote": 1484.1984}, {"ts": 1770507060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6554.3, "quote_volume": 503.37024, "trades": 11, "taker_buy_volume": 234.6, "taker_buy_quote": 18.01728}, {"ts": 1770507120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 31636.6, "quote_volume": 2429.69088, "trades": 14, "taker_buy_volume": 30736.6, "taker_buy_quote": 2360.57088}, {"ts": 1770507180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 22473.9, "quote_volume": 1725.99552, "trades": 15, "taker_buy_volume": 22369.9, "taker_buy_quote": 1718.00832}, {"ts": 1770507240000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 566.4, "quote_volume": 43.49952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507300000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6746.6, "quote_volume": 518.7351, "trades": 15, "taker_buy_volume": 5962.2, "taker_buy_quote": 458.49318}, {"ts": 1770507360000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 142440.6, "quote_volume": 10953.76263, "trades": 31, "taker_buy_volume": 97370.5, "taker_buy_quote": 7487.88494}, {"ts": 1770507420000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 17857.6, "quote_volume": 1373.25984, "trades": 13, "taker_buy_volume": 17584.7, "taker_buy_quote": 1352.28813}, {"ts": 1770507480000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 24336.6, "quote_volume": 1871.47154, "trades": 10, "taker_buy_volume": 169.2, "taker_buy_quote": 13.01148}, {"ts": 1770507540000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 676.0, "quote_volume": 51.9441, "trades": 5, "taker_buy_volume": 273.0, "taker_buy_quote": 20.9937}, {"ts": 1770507600000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4130.4, "quote_volume": 317.57966, "trades": 7, "taker_buy_volume": 3649.4, "taker_buy_quote": 280.63886}, {"ts": 1770507660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 234.0, "quote_volume": 17.9712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507720000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 48959.5, "quote_volume": 3765.01023, "trades": 14, "taker_buy_volume": 46228.6, "taker_buy_quote": 3555.00402}, {"ts": 1770507780000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1246.8, "quote_volume": 95.97892, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 77.0}, {"ts": 1770507840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 350.7, "quote_volume": 26.96883, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507900000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1233.7, "quote_volume": 94.95593, "trades": 4, "taker_buy_volume": 844.0, "taker_buy_quote": 64.988}, {"ts": 1770507960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 493.6, "quote_volume": 37.95784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 116.9, "quote_volume": 8.98961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508080000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 120131.5, "quote_volume": 9250.1255, "trades": 16, "taker_buy_volume": 117028.7, "taker_buy_quote": 9011.2099}, {"ts": 1770508140000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 75539.2, "quote_volume": 5816.5184, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 200.0, "quote_volume": 15.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 15.4}, {"ts": 1770508260000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 46880.8, "quote_volume": 3609.8216, "trades": 14, "taker_buy_volume": 46880.8, "taker_buy_quote": 3609.8216}, {"ts": 1770508320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1546.0, "quote_volume": 119.042, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 74.0, "quote_volume": 5.6906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 261.0, "quote_volume": 20.097, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 20.097}, {"ts": 1770508560000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 703.4, "quote_volume": 54.12413, "trades": 5, "taker_buy_volume": 326.7, "taker_buy_quote": 25.1559}, {"ts": 1770508620000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 462.3, "quote_volume": 35.56203, "trades": 4, "taker_buy_volume": 111.6, "taker_buy_quote": 8.5932}, {"ts": 1770508680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 545.5, "quote_volume": 41.94895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 74444.7, "quote_volume": 5724.79743, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 21865.2, "quote_volume": 1679.24736, "trades": 18, "taker_buy_volume": 373.8, "taker_buy_quote": 28.70784}, {"ts": 1770508860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 519.7, "quote_volume": 39.91296, "trades": 1, "taker_buy_volume": 519.7, "taker_buy_quote": 39.91296}, {"ts": 1770508920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 31801.1, "quote_volume": 2442.32448, "trades": 11, "taker_buy_volume": 31801.1, "taker_buy_quote": 2442.32448}, {"ts": 1770508980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 43342.4, "quote_volume": 3328.69632, "trades": 13, "taker_buy_volume": 40738.4, "taker_buy_quote": 3128.70912}, {"ts": 1770509040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4770.3, "quote_volume": 366.83607, "trades": 6, "taker_buy_volume": 4770.3, "taker_buy_quote": 366.83607}, {"ts": 1770509100000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 4322.5, "quote_volume": 332.23145, "trades": 17, "taker_buy_volume": 2634.5, "taker_buy_quote": 202.59305}, {"ts": 1770509160000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 152851.1, "quote_volume": 11755.18929, "trades": 60, "taker_buy_volume": 140702.4, "taker_buy_quote": 10820.95426}, {"ts": 1770509220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 44534.2, "quote_volume": 3424.67998, "trades": 15, "taker_buy_volume": 4167.0, "taker_buy_quote": 320.4423}, {"ts": 1770509280000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1568.2, "quote_volume": 120.58418, "trades": 7, "taker_buy_volume": 1464.2, "taker_buy_quote": 112.59698}, {"ts": 1770509340000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2038.8, "quote_volume": 156.59026, "trades": 5, "taker_buy_volume": 104.2, "taker_buy_quote": 8.01298}, {"ts": 1770509400000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 9128.6, "quote_volume": 701.4016, "trades": 3, "taker_buy_volume": 3251.2, "taker_buy_quote": 250.01728}, {"ts": 1770509460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6731.6, "quote_volume": 516.98688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509520000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 819.9, "quote_volume": 62.96832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509580000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 163630.0, "quote_volume": 12583.1106, "trades": 24, "taker_buy_volume": 157202.7, "taker_buy_quote": 12088.88763}, {"ts": 1770509640000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 81.2, "quote_volume": 6.2524, "trades": 1, "taker_buy_volume": 81.2, "taker_buy_quote": 6.2524}, {"ts": 1770509700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 449882.2, "quote_volume": 34595.94118, "trades": 34, "taker_buy_volume": 76669.5, "taker_buy_quote": 5895.88455}, {"ts": 1770509760000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 17041.2, "quote_volume": 1308.29351, "trades": 24, "taker_buy_volume": 2960.7, "taker_buy_quote": 227.38176}, {"ts": 1770509820000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 100433.8, "quote_volume": 7713.2898, "trades": 24, "taker_buy_volume": 44959.3, "taker_buy_quote": 3452.87424}, {"ts": 1770509880000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 351.8, "quote_volume": 27.00522, "trades": 3, "taker_buy_volume": 221.6, "taker_buy_quote": 17.01888}, {"ts": 1770509940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 22669.1, "quote_volume": 1738.71997, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 69.03}, {"ts": 1770510000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 42614.8, "quote_volume": 3268.55516, "trades": 31, "taker_buy_volume": 36043.2, "taker_buy_quote": 2764.51344}, {"ts": 1770510060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10579.6, "quote_volume": 811.45532, "trades": 10, "taker_buy_volume": 208.8, "taker_buy_quote": 16.01496}, {"ts": 1770510120000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 32844.5, "quote_volume": 2515.81778, "trades": 19, "taker_buy_volume": 1943.6, "taker_buy_quote": 148.89412}, {"ts": 1770510180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3746.8, "quote_volume": 286.6302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510240000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4612.2, "quote_volume": 353.09439, "trades": 3, "taker_buy_volume": 2610.9, "taker_buy_quote": 199.99494}, {"ts": 1770510300000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 83092.8, "quote_volume": 6364.81559, "trades": 39, "taker_buy_volume": 76954.1, "taker_buy_quote": 5894.69711}, {"ts": 1770510360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 20881.6, "quote_volume": 1601.61872, "trades": 27, "taker_buy_volume": 17616.5, "taker_buy_quote": 1351.18555}, {"ts": 1770510420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1439.4, "quote_volume": 110.40198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1093.7, "quote_volume": 83.99616, "trades": 1, "taker_buy_volume": 1093.7, "taker_buy_quote": 83.99616}, {"ts": 1770510540000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 55530.6, "quote_volume": 4259.19702, "trades": 20, "taker_buy_volume": 22630.0, "taker_buy_quote": 1735.721}, {"ts": 1770510600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510660000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 65571.5, "quote_volume": 5028.89506, "trades": 40, "taker_buy_volume": 26538.2, "taker_buy_quote": 2035.47994}, {"ts": 1770510720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2752.7, "quote_volume": 210.85682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 66030.4, "quote_volume": 5057.92864, "trades": 21, "taker_buy_volume": 49681.9, "taker_buy_quote": 3805.63354}, {"ts": 1770510960000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 29201.6, "quote_volume": 2236.84256, "trades": 13, "taker_buy_volume": 3692.9, "taker_buy_quote": 282.87614}, {"ts": 1770511020000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 39603.6, "quote_volume": 3033.63576, "trades": 35, "taker_buy_volume": 35976.2, "taker_buy_quote": 2755.77692}, {"ts": 1770511080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 26114.7, "quote_volume": 2002.99749, "trades": 11, "taker_buy_volume": 25525.7, "taker_buy_quote": 1957.82119}, {"ts": 1770511140000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 20974.5, "quote_volume": 1608.74415, "trades": 12, "taker_buy_volume": 2805.7, "taker_buy_quote": 215.19719}, {"ts": 1770511200000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 82135.9, "quote_volume": 6291.60994, "trades": 27, "taker_buy_volume": 49835.0, "taker_buy_quote": 3817.361}, {"ts": 1770511260000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 60028.6, "quote_volume": 4592.21273, "trades": 42, "taker_buy_volume": 46646.8, "taker_buy_quote": 3568.50503}, {"ts": 1770511320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 22671.9, "quote_volume": 1736.66754, "trades": 30, "taker_buy_volume": 20173.4, "taker_buy_quote": 1545.28244}, {"ts": 1770511500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 235.3, "quote_volume": 18.02398, "trades": 2, "taker_buy_volume": 235.3, "taker_buy_quote": 18.02398}, {"ts": 1770511560000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 34292.4, "quote_volume": 2623.38036, "trades": 25, "taker_buy_volume": 15857.3, "taker_buy_quote": 1213.09521}, {"ts": 1770511620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511740000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 340982.3, "quote_volume": 26106.45533, "trades": 49, "taker_buy_volume": 20468.9, "taker_buy_quote": 1567.91774}, {"ts": 1770511800000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 32577.5, "quote_volume": 2495.44825, "trades": 20, "taker_buy_volume": 29838.9, "taker_buy_quote": 2285.67149}, {"ts": 1770511860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 65.2, "quote_volume": 5.00084, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 5.00084}, {"ts": 1770511920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3085.7, "quote_volume": 236.36462, "trades": 10, "taker_buy_volume": 1135.3, "taker_buy_quote": 86.96398}, {"ts": 1770511980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512040000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 33569.0, "quote_volume": 2565.15911, "trades": 27, "taker_buy_volume": 2896.0, "taker_buy_quote": 221.544}, {"ts": 1770512100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2700.0, "quote_volume": 206.55, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 206.55}, {"ts": 1770512160000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2133.0, "quote_volume": 163.1608, "trades": 5, "taker_buy_volume": 1996.0, "taker_buy_quote": 152.694}, {"ts": 1770512220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2765.4, "quote_volume": 211.5531, "trades": 10, "taker_buy_volume": 2765.4, "taker_buy_quote": 211.5531}, {"ts": 1770512280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3403.5, "quote_volume": 260.36775, "trades": 2, "taker_buy_volume": 3403.5, "taker_buy_quote": 260.36775}, {"ts": 1770512340000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 15182.5, "quote_volume": 1161.55125, "trades": 11, "taker_buy_volume": 15182.5, "taker_buy_quote": 1161.55125}, {"ts": 1770512400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 49152.8, "quote_volume": 3765.10448, "trades": 28, "taker_buy_volume": 18230.7, "taker_buy_quote": 1396.47162}, {"ts": 1770512460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1412.2, "quote_volume": 108.31574, "trades": 1, "taker_buy_volume": 1412.2, "taker_buy_quote": 108.31574}, {"ts": 1770512520000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 39166.9, "quote_volume": 3000.19244, "trades": 22, "taker_buy_volume": 17489.1, "taker_buy_quote": 1339.67296}, {"ts": 1770512580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 49451.0, "quote_volume": 3792.8917, "trades": 29, "taker_buy_volume": 10292.3, "taker_buy_quote": 789.41941}, {"ts": 1770512640000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 37703.3, "quote_volume": 2891.85616, "trades": 11, "taker_buy_volume": 37703.3, "taker_buy_quote": 2891.85616}, {"ts": 1770512700000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512760000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1955.8, "quote_volume": 150.15986, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 115.2}, {"ts": 1770512820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 21971.1, "quote_volume": 1685.18337, "trades": 15, "taker_buy_volume": 117.5, "taker_buy_quote": 9.01225}, {"ts": 1770512880000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1965.2, "quote_volume": 150.72084, "trades": 8, "taker_buy_volume": 1865.2, "taker_buy_quote": 143.06084}, {"ts": 1770512940000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 7780.1, "quote_volume": 596.76231, "trades": 11, "taker_buy_volume": 7780.1, "taker_buy_quote": 596.76231}, {"ts": 1770513000000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 25137.3, "quote_volume": 1928.04134, "trades": 22, "taker_buy_volume": 6420.8, "taker_buy_quote": 492.48579}, {"ts": 1770513060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 586.0, "quote_volume": 44.9462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513120000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 390.7, "quote_volume": 29.97842, "trades": 3, "taker_buy_volume": 117.3, "taker_buy_quote": 9.00864}, {"ts": 1770513180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 468.8, "quote_volume": 35.95696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513240000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 9525.0, "quote_volume": 731.50828, "trades": 17, "taker_buy_volume": 6023.6, "taker_buy_quote": 462.61248}, {"ts": 1770513300000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1309.6, "quote_volume": 100.55124, "trades": 9, "taker_buy_volume": 365.2, "taker_buy_quote": 28.04736}, {"ts": 1770513360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 7535.6, "quote_volume": 577.98052, "trades": 20, "taker_buy_volume": 3365.2, "taker_buy_quote": 258.11084}, {"ts": 1770513420000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2400.0, "quote_volume": 184.08, "trades": 6, "taker_buy_volume": 2400.0, "taker_buy_quote": 184.08}, {"ts": 1770513480000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 50654.8, "quote_volume": 3885.21012, "trades": 50, "taker_buy_volume": 21090.7, "taker_buy_quote": 1617.65669}, {"ts": 1770513540000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 7334.2, "quote_volume": 562.50055, "trades": 10, "taker_buy_volume": 7008.3, "taker_buy_quote": 537.53661}, {"ts": 1770513600000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 613.2, "quote_volume": 47.01028, "trades": 5, "taker_buy_volume": 391.6, "taker_buy_quote": 30.03572}, {"ts": 1770513660000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 652.4, "quote_volume": 50.02474, "trades": 5, "taker_buy_volume": 509.0, "taker_buy_quote": 39.0403}, {"ts": 1770513720000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1761.4, "quote_volume": 135.06546, "trades": 8, "taker_buy_volume": 1422.2, "taker_buy_quote": 109.08274}, {"ts": 1770513780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15302.8, "quote_volume": 1172.19448, "trades": 14, "taker_buy_volume": 6866.3, "taker_buy_quote": 525.95858}, {"ts": 1770513840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3600.0, "quote_volume": 275.76, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 275.76}, {"ts": 1770513900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513960000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 46353.2, "quote_volume": 3546.04593, "trades": 26, "taker_buy_volume": 23535.9, "taker_buy_quote": 1800.52248}, {"ts": 1770514020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 15531.0, "quote_volume": 1188.1215, "trades": 25, "taker_buy_volume": 4509.7, "taker_buy_quote": 344.99205}, {"ts": 1770514080000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 21960.0, "quote_volume": 1679.97655, "trades": 12, "taker_buy_volume": 21725.1, "taker_buy_quote": 1662.0067}, {"ts": 1770514140000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 40716.1, "quote_volume": 3114.78615, "trades": 25, "taker_buy_volume": 2650.7, "taker_buy_quote": 202.79162}, {"ts": 1770514200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 32152.7, "quote_volume": 2459.68155, "trades": 33, "taker_buy_volume": 17243.7, "taker_buy_quote": 1319.14305}, {"ts": 1770514260000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 731.0, "quote_volume": 55.92803, "trades": 8, "taker_buy_volume": 65.3, "taker_buy_quote": 5.00198}, {"ts": 1770514320000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 1714.4, "quote_volume": 131.34915, "trades": 15, "taker_buy_volume": 1466.0, "taker_buy_quote": 112.32171}, {"ts": 1770514380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15451.6, "quote_volume": 1183.59256, "trades": 17, "taker_buy_volume": 130.7, "taker_buy_quote": 10.01162}, {"ts": 1770514440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1800.0, "quote_volume": 137.88, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 137.88}, {"ts": 1770514500000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 17590.0, "quote_volume": 1347.574, "trades": 22, "taker_buy_volume": 17590.0, "taker_buy_quote": 1347.574}, {"ts": 1770514560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1017.5, "quote_volume": 78.04225, "trades": 5, "taker_buy_volume": 1017.5, "taker_buy_quote": 78.04225}, {"ts": 1770514620000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4789.8, "quote_volume": 367.30272, "trades": 13, "taker_buy_volume": 4040.4, "taker_buy_quote": 309.89868}, {"ts": 1770514680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 404.1, "quote_volume": 30.99447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514740000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 86194.0, "quote_volume": 6611.05503, "trades": 30, "taker_buy_volume": 2465.2, "taker_buy_quote": 189.08084}, {"ts": 1770514800000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 6927.5, "quote_volume": 531.31187, "trades": 21, "taker_buy_volume": 3799.7, "taker_buy_quote": 291.43699}, {"ts": 1770514860000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5859.6, "quote_volume": 448.8724, "trades": 5, "taker_buy_volume": 270.4, "taker_buy_quote": 20.73968}, {"ts": 1770514920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5599.7, "quote_volume": 428.93702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514980000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 6275.7, "quote_volume": 480.82167, "trades": 22, "taker_buy_volume": 3756.5, "taker_buy_quote": 287.8627}, {"ts": 1770515040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 378.2, "quote_volume": 28.97012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515100000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1795.1, "quote_volume": 137.68417, "trades": 13, "taker_buy_volume": 1142.8, "taker_buy_quote": 87.65276}, {"ts": 1770515160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5797.7, "quote_volume": 444.68359, "trades": 12, "taker_buy_volume": 130.5, "taker_buy_quote": 10.00935}, {"ts": 1770515220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4584.9, "quote_volume": 351.20334, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5716.9, "quote_volume": 437.91454, "trades": 19, "taker_buy_volume": 2700.0, "taker_buy_quote": 206.82}, {"ts": 1770515340000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 352.5, "quote_volume": 26.99106, "trades": 3, "taker_buy_volume": 248.1, "taker_buy_quote": 19.00446}, {"ts": 1770515400000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 27569.9, "quote_volume": 2112.00434, "trades": 26, "taker_buy_volume": 26995.8, "taker_buy_quote": 2068.02828}, {"ts": 1770515460000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 18005.6, "quote_volume": 1382.53125, "trades": 26, "taker_buy_volume": 17667.0, "taker_buy_quote": 1356.56063}, {"ts": 1770515520000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 3425.6, "quote_volume": 262.81004, "trades": 6, "taker_buy_volume": 665.2, "taker_buy_quote": 51.08736}, {"ts": 1770515580000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 80.7, "quote_volume": 6.18969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515640000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 10355.6, "quote_volume": 795.31008, "trades": 3, "taker_buy_volume": 10355.6, "taker_buy_quote": 795.31008}, {"ts": 1770515700000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 19629.0, "quote_volume": 1506.5463, "trades": 14, "taker_buy_volume": 10020.0, "taker_buy_quote": 769.536}, {"ts": 1770515760000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4779.1, "quote_volume": 366.55697, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 182.6, "quote_volume": 14.00542, "trades": 1, "taker_buy_volume": 182.6, "taker_buy_quote": 14.00542}, {"ts": 1770515940000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1500.0, "quote_volume": 115.05, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 115.05}, {"ts": 1770516000000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 36243.9, "quote_volume": 2776.63825, "trades": 32, "taker_buy_volume": 2255.0, "taker_buy_quote": 172.9585}, {"ts": 1770516060000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 266.0, "quote_volume": 20.38863, "trades": 3, "taker_buy_volume": 130.3, "taker_buy_quote": 9.99401}, {"ts": 1770516120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 65.2, "quote_volume": 5.00084, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 5.00084}, {"ts": 1770516240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516360000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516420000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 20763.5, "quote_volume": 1590.4841, "trades": 23, "taker_buy_volume": 19178.1, "taker_buy_quote": 1469.04246}, {"ts": 1770516480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 8134.2, "quote_volume": 622.65394, "trades": 22, "taker_buy_volume": 2287.4, "taker_buy_quote": 175.21484}, {"ts": 1770516540000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 8306.1, "quote_volume": 637.09221, "trades": 13, "taker_buy_volume": 8306.1, "taker_buy_quote": 637.09221}, {"ts": 1770516600000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 304.9, "quote_volume": 23.38583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516660000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 100.0, "quote_volume": 7.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516720000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 130.2, "quote_volume": 9.98634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516780000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4502.6, "quote_volume": 345.34942, "trades": 21, "taker_buy_volume": 2928.7, "taker_buy_quote": 224.63129}, {"ts": 1770516840000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 5577.7, "quote_volume": 427.43182, "trades": 11, "taker_buy_volume": 1800.0, "taker_buy_quote": 138.06}, {"ts": 1770516900000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5944.5, "quote_volume": 455.34208, "trades": 23, "taker_buy_volume": 3900.0, "taker_buy_quote": 298.74}, {"ts": 1770516960000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2980.4, "quote_volume": 228.3091, "trades": 17, "taker_buy_volume": 2841.2, "taker_buy_quote": 217.64638}, {"ts": 1770517020000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4917.3, "quote_volume": 377.14518, "trades": 17, "taker_buy_volume": 4800.0, "taker_buy_quote": 368.16}, {"ts": 1770517080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 38390.2, "quote_volume": 2940.68932, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517140000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 17235.0, "quote_volume": 1320.321, "trades": 22, "taker_buy_volume": 7831.0, "taker_buy_quote": 599.9746}, {"ts": 1770517200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 17614.9, "quote_volume": 1351.33151, "trades": 36, "taker_buy_volume": 17484.7, "taker_buy_quote": 1341.34517}, {"ts": 1770517260000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1617.4, "quote_volume": 124.20458, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 115.2}, {"ts": 1770517320000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 6799.6, "quote_volume": 522.32928, "trades": 16, "taker_buy_volume": 6799.6, "taker_buy_quote": 522.32928}, {"ts": 1770517380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 9005.1, "quote_volume": 691.59168, "trades": 31, "taker_buy_volume": 6740.6, "taker_buy_quote": 517.67808}, {"ts": 1770517440000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 26661.6, "quote_volume": 2050.23531, "trades": 16, "taker_buy_volume": 26531.6, "taker_buy_quote": 2040.25131}, {"ts": 1770517500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3469.6, "quote_volume": 266.46528, "trades": 9, "taker_buy_volume": 1516.8, "taker_buy_quote": 116.49024}, {"ts": 1770517560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4000.6, "quote_volume": 306.84602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 21344.4, "quote_volume": 1637.11548, "trades": 14, "taker_buy_volume": 117.5, "taker_buy_quote": 9.01225}, {"ts": 1770517680000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 900.0, "quote_volume": 69.03, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 69.03}, {"ts": 1770517740000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 21195.3, "quote_volume": 1625.67951, "trades": 10, "taker_buy_volume": 21195.3, "taker_buy_quote": 1625.67951}, {"ts": 1770517860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 12652.5, "quote_volume": 971.712, "trades": 4, "taker_buy_volume": 12652.5, "taker_buy_quote": 971.712}, {"ts": 1770517920000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3025.5, "quote_volume": 232.03239, "trades": 11, "taker_buy_volume": 600.0, "taker_buy_quote": 46.02}, {"ts": 1770517980000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4743.3, "quote_volume": 363.33678, "trades": 13, "taker_buy_volume": 2765.3, "taker_buy_quote": 211.82198}, {"ts": 1770518100000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 283327.6, "quote_volume": 21682.46603, "trades": 96, "taker_buy_volume": 248935.8, "taker_buy_quote": 19051.49333}, {"ts": 1770518160000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2258.1, "quote_volume": 172.74465, "trades": 10, "taker_buy_volume": 2258.1, "taker_buy_quote": 172.74465}, {"ts": 1770518220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 591.5, "quote_volume": 45.24975, "trades": 1, "taker_buy_volume": 591.5, "taker_buy_quote": 45.24975}, {"ts": 1770518280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1200.0, "quote_volume": 91.8, "trades": 4, "taker_buy_volume": 1200.0, "taker_buy_quote": 91.8}, {"ts": 1770518340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3310.2, "quote_volume": 252.89928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518460000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2734.1, "quote_volume": 209.03447, "trades": 6, "taker_buy_volume": 1492.3, "taker_buy_quote": 114.16095}, {"ts": 1770518520000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 338.4, "quote_volume": 25.8747, "trades": 3, "taker_buy_volume": 209.4, "taker_buy_quote": 16.0191}, {"ts": 1770518580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3478.4, "quote_volume": 266.0976, "trades": 5, "taker_buy_volume": 3478.4, "taker_buy_quote": 266.0976}, {"ts": 1770518640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 28930.3, "quote_volume": 2213.16795, "trades": 21, "taker_buy_volume": 28564.8, "taker_buy_quote": 2185.2072}, {"ts": 1770518700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 18605.7, "quote_volume": 1423.33605, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 26943.3, "quote_volume": 2061.16245, "trades": 39, "taker_buy_volume": 14980.1, "taker_buy_quote": 1145.97765}, {"ts": 1770518820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 365.4, "quote_volume": 27.9531, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 225.8, "quote_volume": 17.2737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 835.5, "quote_volume": 63.91575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519120000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 261.2, "quote_volume": 20.00792, "trades": 3, "taker_buy_volume": 261.2, "taker_buy_quote": 20.00792}, {"ts": 1770519180000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1877.3, "quote_volume": 143.61345, "trades": 8, "taker_buy_volume": 103.7, "taker_buy_quote": 7.93305}, {"ts": 1770519240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 17844.4, "quote_volume": 1363.31216, "trades": 18, "taker_buy_volume": 2700.0, "taker_buy_quote": 206.28}, {"ts": 1770519300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 22087.0, "quote_volume": 1687.4468, "trades": 11, "taker_buy_volume": 22087.0, "taker_buy_quote": 1687.4468}, {"ts": 1770519360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1022.8, "quote_volume": 78.14192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 7742.1, "quote_volume": 591.49644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 600.0, "quote_volume": 45.9, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 45.9}, {"ts": 1770519600000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 44480.7, "quote_volume": 3405.41807, "trades": 38, "taker_buy_volume": 19662.6, "taker_buy_quote": 1504.35161}, {"ts": 1770519660000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 36821.2, "quote_volume": 2818.24384, "trades": 26, "taker_buy_volume": 1917.8, "taker_buy_quote": 146.7117}, {"ts": 1770519720000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4242.8, "quote_volume": 324.66951, "trades": 21, "taker_buy_volume": 4242.8, "taker_buy_quote": 324.66951}, {"ts": 1770519780000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519840000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 23401.1, "quote_volume": 1790.21029, "trades": 14, "taker_buy_volume": 21992.0, "taker_buy_quote": 1682.41414}, {"ts": 1770519900000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 65.2, "quote_volume": 4.99432, "trades": 1, "taker_buy_volume": 65.2, "taker_buy_quote": 4.99432}, {"ts": 1770519960000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 5450.4, "quote_volume": 416.59288, "trades": 9, "taker_buy_volume": 287.6, "taker_buy_quote": 22.03016}, {"ts": 1770520020000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 332.8, "quote_volume": 25.43639, "trades": 2, "taker_buy_volume": 104.7, "taker_buy_quote": 8.00955}, {"ts": 1770520080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 431.8, "quote_volume": 33.0327, "trades": 4, "taker_buy_volume": 431.8, "taker_buy_quote": 33.0327}, {"ts": 1770520140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 130.7, "quote_volume": 9.99855, "trades": 1, "taker_buy_volume": 130.7, "taker_buy_quote": 9.99855}, {"ts": 1770520260000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 51412.2, "quote_volume": 3926.51347, "trades": 30, "taker_buy_volume": 2462.9, "taker_buy_quote": 188.16556}, {"ts": 1770520320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 32187.2, "quote_volume": 2459.10208, "trades": 18, "taker_buy_volume": 18893.1, "taker_buy_quote": 1443.43284}, {"ts": 1770520380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520440000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 4975.3, "quote_volume": 380.11292, "trades": 7, "taker_buy_volume": 4975.3, "taker_buy_quote": 380.11292}, {"ts": 1770520500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520620000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 16064.7, "quote_volume": 1227.2921, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520740000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 81639.3, "quote_volume": 6228.74452, "trades": 61, "taker_buy_volume": 58361.0, "taker_buy_quote": 4452.9443}, {"ts": 1770520800000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 51832.5, "quote_volume": 3954.87975, "trades": 37, "taker_buy_volume": 51388.5, "taker_buy_quote": 3921.00255}, {"ts": 1770520860000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 60242.6, "quote_volume": 4602.54773, "trades": 40, "taker_buy_volume": 60242.6, "taker_buy_quote": 4602.54773}, {"ts": 1770520920000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 220323.4, "quote_volume": 16816.70435, "trades": 55, "taker_buy_volume": 26338.4, "taker_buy_quote": 2012.25376}, {"ts": 1770520980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 35226.9, "quote_volume": 2691.33516, "trades": 41, "taker_buy_volume": 5818.2, "taker_buy_quote": 444.51048}, {"ts": 1770521040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 36409.4, "quote_volume": 2781.67816, "trades": 37, "taker_buy_volume": 35690.9, "taker_buy_quote": 2726.78476}, {"ts": 1770521100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 419.0, "quote_volume": 32.0116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 7169.4, "quote_volume": 548.4591, "trades": 2, "taker_buy_volume": 7169.4, "taker_buy_quote": 548.4591}, {"ts": 1770521280000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 24064.0, "quote_volume": 1840.9915, "trades": 32, "taker_buy_volume": 21902.0, "taker_buy_quote": 1675.5985}, {"ts": 1770521340000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 405.4, "quote_volume": 30.98696, "trades": 3, "taker_buy_volume": 144.0, "taker_buy_quote": 11.016}, {"ts": 1770521400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3189.7, "quote_volume": 243.69308, "trades": 17, "taker_buy_volume": 209.1, "taker_buy_quote": 15.97524}, {"ts": 1770521460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 353.0, "quote_volume": 26.9692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521520000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1882.1, "quote_volume": 143.79897, "trades": 7, "taker_buy_volume": 65.3, "taker_buy_quote": 4.99545}, {"ts": 1770521580000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3516.6, "quote_volume": 269.00944, "trades": 13, "taker_buy_volume": 3150.9, "taker_buy_quote": 241.04385}, {"ts": 1770521640000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 744.4, "quote_volume": 56.9845, "trades": 6, "taker_buy_volume": 379.0, "taker_buy_quote": 29.0314}, {"ts": 1770521700000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 13207.8, "quote_volume": 1010.41108, "trades": 48, "taker_buy_volume": 3085.4, "taker_buy_quote": 236.04748}, {"ts": 1770521760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3770.9, "quote_volume": 288.47385, "trades": 28, "taker_buy_volume": 348.2, "taker_buy_quote": 26.6373}, {"ts": 1770521820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5537.1, "quote_volume": 423.58815, "trades": 47, "taker_buy_volume": 261.6, "taker_buy_quote": 20.0124}, {"ts": 1770521880000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1332.5, "quote_volume": 101.86966, "trades": 2, "taker_buy_volume": 666.6, "taker_buy_quote": 50.9949}, {"ts": 1770521940000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 946.3, "quote_volume": 72.313, "trades": 2, "taker_buy_volume": 156.8, "taker_buy_quote": 11.9952}, {"ts": 1770522000000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 7439.6, "quote_volume": 567.97954, "trades": 21, "taker_buy_volume": 65.5, "taker_buy_quote": 5.0042}, {"ts": 1770522060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5716.9, "quote_volume": 436.77116, "trades": 20, "taker_buy_volume": 3205.2, "taker_buy_quote": 244.87728}, {"ts": 1770522120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 8125.7, "quote_volume": 620.80348, "trades": 53, "taker_buy_volume": 5308.7, "taker_buy_quote": 405.58468}, {"ts": 1770522240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1434.9, "quote_volume": 109.62636, "trades": 19, "taker_buy_volume": 1186.6, "taker_buy_quote": 90.65624}, {"ts": 1770522300000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 14510.4, "quote_volume": 1109.90174, "trades": 5, "taker_buy_volume": 13071.8, "taker_buy_quote": 999.9927}, {"ts": 1770522360000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 197.2, "quote_volume": 15.06608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2825.5, "quote_volume": 215.8682, "trades": 18, "taker_buy_volume": 537.3, "taker_buy_quote": 41.04972}, {"ts": 1770522540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 588.0, "quote_volume": 44.9232, "trades": 6, "taker_buy_volume": 588.0, "taker_buy_quote": 44.9232}, {"ts": 1770522600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 78.5, "quote_volume": 5.98955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 13582.0, "quote_volume": 1036.3066, "trades": 18, "taker_buy_volume": 1215.0, "taker_buy_quote": 92.7045}, {"ts": 1770522900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3247.4, "quote_volume": 247.77662, "trades": 7, "taker_buy_volume": 3247.4, "taker_buy_quote": 247.77662}, {"ts": 1770522960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523020000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 128264.4, "quote_volume": 9773.17012, "trades": 105, "taker_buy_volume": 79898.2, "taker_buy_quote": 6088.24284}, {"ts": 1770523080000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 968.4, "quote_volume": 73.80389, "trades": 3, "taker_buy_volume": 122.4, "taker_buy_quote": 9.33869}, {"ts": 1770523140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 65.6, "quote_volume": 5.00528, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 5.00528}, {"ts": 1770523200000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 417698.5, "quote_volume": 31805.73717, "trades": 60, "taker_buy_volume": 22012.7, "taker_buy_quote": 1677.426}, {"ts": 1770523260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523320000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2259.4, "quote_volume": 172.27294, "trades": 6, "taker_buy_volume": 1066.6, "taker_buy_quote": 81.38158}, {"ts": 1770523380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 25056.6, "quote_volume": 1911.81858, "trades": 11, "taker_buy_volume": 21594.5, "taker_buy_quote": 1647.66035}, {"ts": 1770523500000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1569.0, "quote_volume": 119.8716, "trades": 9, "taker_buy_volume": 1320.6, "taker_buy_quote": 100.89384}, {"ts": 1770523560000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 22010.9, "quote_volume": 1681.63276, "trades": 23, "taker_buy_volume": 19251.2, "taker_buy_quote": 1470.79168}, {"ts": 1770523620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 16426.1, "quote_volume": 1254.95404, "trades": 12, "taker_buy_volume": 9842.2, "taker_buy_quote": 751.94408}, {"ts": 1770523680000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 459.7, "quote_volume": 35.12108, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523740000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 55993.7, "quote_volume": 4277.91868, "trades": 14, "taker_buy_volume": 15356.6, "taker_buy_quote": 1173.24424}, {"ts": 1770523800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 11902.1, "quote_volume": 909.32044, "trades": 64, "taker_buy_volume": 118.0, "taker_buy_quote": 9.0152}, {"ts": 1770523860000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 683.6, "quote_volume": 52.20959, "trades": 3, "taker_buy_volume": 509.1, "taker_buy_quote": 38.89524}, {"ts": 1770523920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 131.1, "quote_volume": 10.01604, "trades": 1, "taker_buy_volume": 131.1, "taker_buy_quote": 10.01604}, {"ts": 1770523980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 14867.2, "quote_volume": 1134.36736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524040000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 21621.0, "quote_volume": 1647.09695, "trades": 20, "taker_buy_volume": 7692.4, "taker_buy_quote": 586.16088}, {"ts": 1770524100000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 945.2, "quote_volume": 71.94023, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 8.00862}, {"ts": 1770524160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 92279.9, "quote_volume": 7022.50039, "trades": 54, "taker_buy_volume": 31150.5, "taker_buy_quote": 2370.55305}, {"ts": 1770524220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 70146.1, "quote_volume": 5338.11821, "trades": 33, "taker_buy_volume": 35192.2, "taker_buy_quote": 2678.12642}, {"ts": 1770524280000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 27640.3, "quote_volume": 2106.20398, "trades": 29, "taker_buy_volume": 16772.3, "taker_buy_quote": 1278.06238}, {"ts": 1770524340000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1758.4, "quote_volume": 134.00452, "trades": 4, "taker_buy_volume": 144.4, "taker_buy_quote": 11.01772}, {"ts": 1770524400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 144.4, "quote_volume": 11.01772, "trades": 1, "taker_buy_volume": 144.4, "taker_buy_quote": 11.01772}, {"ts": 1770524460000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 6474.7, "quote_volume": 493.44251, "trades": 8, "taker_buy_volume": 703.7, "taker_buy_quote": 53.69231}, {"ts": 1770524520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7079.6, "quote_volume": 540.17348, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 641.6, "quote_volume": 49.01824, "trades": 8, "taker_buy_volume": 406.3, "taker_buy_quote": 31.04132}, {"ts": 1770524640000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 9208.3, "quote_volume": 704.39705, "trades": 6, "taker_buy_volume": 8829.3, "taker_buy_quote": 675.44145}, {"ts": 1770524700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 235.3, "quote_volume": 17.97692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524760000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 101621.2, "quote_volume": 7773.99828, "trades": 19, "taker_buy_volume": 97306.2, "taker_buy_quote": 7443.9243}, {"ts": 1770524820000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5416.0, "quote_volume": 414.85514, "trades": 2, "taker_buy_volume": 5311.4, "taker_buy_quote": 406.85324}, {"ts": 1770524880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 130.9, "quote_volume": 10.02694, "trades": 1, "taker_buy_volume": 130.9, "taker_buy_quote": 10.02694}, {"ts": 1770524940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 104.6, "quote_volume": 8.01236, "trades": 1, "taker_buy_volume": 104.6, "taker_buy_quote": 8.01236}, {"ts": 1770525000000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 2461.4, "quote_volume": 188.31031, "trades": 5, "taker_buy_volume": 132.1, "taker_buy_quote": 10.11886}, {"ts": 1770525060000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 134193.2, "quote_volume": 10265.52771, "trades": 29, "taker_buy_volume": 13054.8, "taker_buy_quote": 999.99768}, {"ts": 1770525120000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 130.9, "quote_volume": 10.01385, "trades": 1, "taker_buy_volume": 130.9, "taker_buy_quote": 10.01385}, {"ts": 1770525180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2180.7, "quote_volume": 166.60548, "trades": 11, "taker_buy_volume": 104.8, "taker_buy_quote": 8.00672}, {"ts": 1770525240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3003.0, "quote_volume": 229.4292, "trades": 2, "taker_buy_volume": 3003.0, "taker_buy_quote": 229.4292}, {"ts": 1770525300000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1390.0, "quote_volume": 106.1571, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 76.4764}, {"ts": 1770525360000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 12055.0, "quote_volume": 919.7575, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 68.67}, {"ts": 1770525420000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 31166.0, "quote_volume": 2377.97366, "trades": 18, "taker_buy_volume": 31166.0, "taker_buy_quote": 2377.97366}, {"ts": 1770525480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 70.8, "quote_volume": 5.40912, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 5.40912}, {"ts": 1770525540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1000.0, "quote_volume": 76.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 76.4}, {"ts": 1770525600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9348.5, "quote_volume": 714.2254, "trades": 2, "taker_buy_volume": 9348.5, "taker_buy_quote": 714.2254}, {"ts": 1770525660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 70.7, "quote_volume": 5.39441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 42314.8, "quote_volume": 3228.61924, "trades": 27, "taker_buy_volume": 39804.1, "taker_buy_quote": 3037.05283}, {"ts": 1770525900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 7352.8, "quote_volume": 561.01864, "trades": 12, "taker_buy_volume": 353.8, "taker_buy_quote": 26.99494}, {"ts": 1770525960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3955.6, "quote_volume": 301.81228, "trades": 10, "taker_buy_volume": 3745.9, "taker_buy_quote": 285.81217}, {"ts": 1770526020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 393.6, "quote_volume": 30.03168, "trades": 3, "taker_buy_volume": 393.6, "taker_buy_quote": 30.03168}, {"ts": 1770526080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 550.6, "quote_volume": 42.01078, "trades": 6, "taker_buy_volume": 550.6, "taker_buy_quote": 42.01078}, {"ts": 1770526140000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 249.0, "quote_volume": 19.01051, "trades": 2, "taker_buy_volume": 118.1, "taker_buy_quote": 9.02284}, {"ts": 1770526200000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1917.2, "quote_volume": 146.29675, "trades": 5, "taker_buy_volume": 143.9, "taker_buy_quote": 10.99396}, {"ts": 1770526260000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 6793.2, "quote_volume": 518.97561, "trades": 4, "taker_buy_volume": 6544.5, "taker_buy_quote": 499.9998}, {"ts": 1770526320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 144.0, "quote_volume": 10.9872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 510.5, "quote_volume": 38.95115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 104.7, "quote_volume": 7.98861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526500000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 11278.3, "quote_volume": 860.6757, "trades": 6, "taker_buy_volume": 1414.1, "taker_buy_quote": 108.03724}, {"ts": 1770526560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 131.0, "quote_volume": 9.9953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1310.6, "quote_volume": 99.99878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526680000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 20955.1, "quote_volume": 1600.95524, "trades": 13, "taker_buy_volume": 20811.1, "taker_buy_quote": 1589.96804}, {"ts": 1770526740000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 14942.5, "quote_volume": 1143.04594, "trades": 16, "taker_buy_volume": 14389.4, "taker_buy_quote": 1100.7891}, {"ts": 1770526800000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 5448.4, "quote_volume": 416.8026, "trades": 32, "taker_buy_volume": 3369.1, "taker_buy_quote": 257.73615}, {"ts": 1770526860000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 580.7, "quote_volume": 44.36548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770526920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 29356.5, "quote_volume": 2242.8366, "trades": 25, "taker_buy_volume": 5361.7, "taker_buy_quote": 409.63388}, {"ts": 1770526980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2319.3, "quote_volume": 177.19452, "trades": 10, "taker_buy_volume": 1004.9, "taker_buy_quote": 76.77436}, {"ts": 1770527040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 301.9, "quote_volume": 23.03497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9034.7, "quote_volume": 690.25108, "trades": 8, "taker_buy_volume": 8382.4, "taker_buy_quote": 640.41536}, {"ts": 1770527340000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5427.6, "quote_volume": 414.66864, "trades": 22, "taker_buy_volume": 1044.2, "taker_buy_quote": 79.77688}, {"ts": 1770527400000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 27551.1, "quote_volume": 2107.25872, "trades": 26, "taker_buy_volume": 26229.9, "taker_buy_quote": 2006.33082}, {"ts": 1770527460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1419.6, "quote_volume": 108.45744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527520000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2770.5, "quote_volume": 211.84, "trades": 12, "taker_buy_volume": 948.9, "taker_buy_quote": 72.59085}, {"ts": 1770527580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 649.5, "quote_volume": 49.68675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527640000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4114.0, "quote_volume": 315.01279, "trades": 4, "taker_buy_volume": 2917.9, "taker_buy_quote": 223.51114}, {"ts": 1770527700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2012.9, "quote_volume": 153.98685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527760000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2490.1, "quote_volume": 190.49265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527820000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 5390.2, "quote_volume": 412.23351, "trades": 14, "taker_buy_volume": 176.4, "taker_buy_quote": 13.4946}, {"ts": 1770527880000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 6079.4, "quote_volume": 464.84174, "trades": 9, "taker_buy_volume": 3755.8, "taker_buy_quote": 287.3187}, {"ts": 1770527940000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 7956.3, "quote_volume": 608.6636, "trades": 17, "taker_buy_volume": 6622.2, "taker_buy_quote": 506.60495}, {"ts": 1770528000000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4247.1, "quote_volume": 324.79345, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 68.85}, {"ts": 1770528060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 650.1, "quote_volume": 49.66764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528120000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 9946.1, "quote_volume": 760.116, "trades": 26, "taker_buy_volume": 5775.3, "taker_buy_quote": 441.5065}, {"ts": 1770528180000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 62103.8, "quote_volume": 4744.68896, "trades": 34, "taker_buy_volume": 1501.1, "taker_buy_quote": 114.69163}, {"ts": 1770528240000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 1479.3, "quote_volume": 112.91121, "trades": 9, "taker_buy_volume": 406.2, "taker_buy_quote": 31.03368}, {"ts": 1770528300000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 6898.6, "quote_volume": 526.90271, "trades": 8, "taker_buy_volume": 5395.3, "taker_buy_quote": 412.20092}, {"ts": 1770528360000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5658.7, "quote_volume": 432.17552, "trades": 7, "taker_buy_volume": 4167.1, "taker_buy_quote": 318.36644}, {"ts": 1770528420000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5803.0, "quote_volume": 442.77806, "trades": 21, "taker_buy_volume": 406.0, "taker_buy_quote": 30.98696}, {"ts": 1770528480000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1501.0, "quote_volume": 114.5263, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1278.6, "quote_volume": 97.55718, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 812.1, "quote_volume": 61.96323, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528660000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 21122.4, "quote_volume": 1611.57058, "trades": 23, "taker_buy_volume": 19160.4, "taker_buy_quote": 1461.93852}, {"ts": 1770528720000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 72888.4, "quote_volume": 5554.30456, "trades": 35, "taker_buy_volume": 61530.3, "taker_buy_quote": 4688.78325}, {"ts": 1770528780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1302.6, "quote_volume": 99.25812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528840000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 58911.7, "quote_volume": 4489.04591, "trades": 27, "taker_buy_volume": 43815.0, "taker_buy_quote": 3338.72921}, {"ts": 1770528900000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 31116.5, "quote_volume": 2371.11063, "trades": 41, "taker_buy_volume": 19588.6, "taker_buy_quote": 1492.74132}, {"ts": 1770528960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1593.6, "quote_volume": 121.43232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 921.9, "quote_volume": 70.24878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529080000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 4622.7, "quote_volume": 352.60509, "trades": 3, "taker_buy_volume": 3553.5, "taker_buy_quote": 271.13205}, {"ts": 1770529140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529200000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 993.6, "quote_volume": 75.77268, "trades": 2, "taker_buy_volume": 603.6, "taker_buy_quote": 46.05468}, {"ts": 1770529260000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 44859.8, "quote_volume": 3421.69714, "trades": 26, "taker_buy_volume": 22387.3, "taker_buy_quote": 1708.15099}, {"ts": 1770529320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 967.0, "quote_volume": 73.6854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529380000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5507.9, "quote_volume": 419.79198, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 68.67}, {"ts": 1770529440000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1732.9, "quote_volume": 132.21339, "trades": 3, "taker_buy_volume": 1664.1, "taker_buy_quote": 126.97083}, {"ts": 1770529500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3347.9, "quote_volume": 255.44477, "trades": 2, "taker_buy_volume": 3347.9, "taker_buy_quote": 255.44477}, {"ts": 1770529620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529740000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3231.9, "quote_volume": 246.28522, "trades": 3, "taker_buy_volume": 144.4, "taker_buy_quote": 11.01772}, {"ts": 1770529800000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 13212.8, "quote_volume": 1006.82402, "trades": 24, "taker_buy_volume": 5407.3, "taker_buy_quote": 412.04492}, {"ts": 1770529860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 182.9, "quote_volume": 13.95527, "trades": 1, "taker_buy_volume": 182.9, "taker_buy_quote": 13.95527}, {"ts": 1770529920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 501.5, "quote_volume": 38.2143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 105.0, "quote_volume": 8.0115, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 8.0115}, {"ts": 1770530280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 966.7, "quote_volume": 73.66254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 9459.2, "quote_volume": 720.79104, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 65.6, "quote_volume": 5.00528, "trades": 1, "taker_buy_volume": 65.6, "taker_buy_quote": 5.00528}, {"ts": 1770530520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2190.5, "quote_volume": 166.9161, "trades": 8, "taker_buy_volume": 131.4, "taker_buy_quote": 10.01268}, {"ts": 1770530580000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 5504.4, "quote_volume": 419.35718, "trades": 10, "taker_buy_volume": 4723.4, "taker_buy_quote": 359.92308}, {"ts": 1770530640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 497.1, "quote_volume": 37.87902, "trades": 3, "taker_buy_volume": 497.1, "taker_buy_quote": 37.87902}, {"ts": 1770530700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 118.3, "quote_volume": 9.01446, "trades": 1, "taker_buy_volume": 118.3, "taker_buy_quote": 9.01446}, {"ts": 1770530760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 707.8, "quote_volume": 53.93436, "trades": 3, "taker_buy_volume": 707.8, "taker_buy_quote": 53.93436}, {"ts": 1770530820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1041.5, "quote_volume": 79.3623, "trades": 10, "taker_buy_volume": 1041.5, "taker_buy_quote": 79.3623}, {"ts": 1770530880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 499.4, "quote_volume": 38.05428, "trades": 5, "taker_buy_volume": 499.4, "taker_buy_quote": 38.05428}, {"ts": 1770530940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 9332.2, "quote_volume": 711.11364, "trades": 10, "taker_buy_volume": 9332.2, "taker_buy_quote": 711.11364}, {"ts": 1770531060000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1484.3, "quote_volume": 113.09697, "trades": 3, "taker_buy_volume": 1417.4, "taker_buy_quote": 108.00588}, {"ts": 1770531120000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 4920.0, "quote_volume": 375.04818, "trades": 9, "taker_buy_volume": 4920.0, "taker_buy_quote": 375.04818}, {"ts": 1770531180000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 13177.9, "quote_volume": 1005.14523, "trades": 18, "taker_buy_volume": 9892.5, "taker_buy_quote": 754.79775}, {"ts": 1770531240000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 58487.1, "quote_volume": 4462.4703, "trades": 41, "taker_buy_volume": 29392.6, "taker_buy_quote": 2242.6698}, {"ts": 1770531300000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5343.8, "quote_volume": 408.13706, "trades": 7, "taker_buy_volume": 4051.2, "taker_buy_quote": 309.51168}, {"ts": 1770531360000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 93104.8, "quote_volume": 7103.79281, "trades": 51, "taker_buy_volume": 21952.7, "taker_buy_quote": 1674.99101}, {"ts": 1770531420000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 13015.8, "quote_volume": 993.79117, "trades": 17, "taker_buy_volume": 10163.1, "taker_buy_quote": 776.22987}, {"ts": 1770531480000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 39695.5, "quote_volume": 3028.70611, "trades": 17, "taker_buy_volume": 799.7, "taker_buy_quote": 61.01711}, {"ts": 1770531540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 30663.5, "quote_volume": 2339.62505, "trades": 27, "taker_buy_volume": 28045.5, "taker_buy_quote": 2139.87165}, {"ts": 1770531600000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 87639.5, "quote_volume": 6688.78736, "trades": 63, "taker_buy_volume": 67413.4, "taker_buy_quote": 5145.54641}, {"ts": 1770531660000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 32064.2, "quote_volume": 2446.51027, "trades": 14, "taker_buy_volume": 718.1, "taker_buy_quote": 54.80284}, {"ts": 1770531720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 11462.0, "quote_volume": 874.5506, "trades": 11, "taker_buy_volume": 11462.0, "taker_buy_quote": 874.5506}, {"ts": 1770531780000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 900.0, "quote_volume": 68.67, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 68.67}, {"ts": 1770531840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3084.1, "quote_volume": 235.31683, "trades": 7, "taker_buy_volume": 2979.4, "taker_buy_quote": 227.32822}, {"ts": 1770531900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2819.3, "quote_volume": 215.11259, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 21711.3, "quote_volume": 1656.57219, "trades": 19, "taker_buy_volume": 1888.8, "taker_buy_quote": 144.11544}, {"ts": 1770532020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 22094.9, "quote_volume": 1685.84087, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 20289.9, "quote_volume": 1548.11937, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532140000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 161110.5, "quote_volume": 12292.65272, "trades": 46, "taker_buy_volume": 146007.5, "taker_buy_quote": 11140.37225}, {"ts": 1770532200000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 28975.5, "quote_volume": 2210.81885, "trades": 106, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 393.3, "quote_volume": 29.96946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 27817.1, "quote_volume": 2119.66302, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 314.4, "quote_volume": 23.95728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8973.4, "quote_volume": 683.77308, "trades": 11, "taker_buy_volume": 1018.3, "taker_buy_quote": 77.59446}, {"ts": 1770532500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 10801.6, "quote_volume": 823.08192, "trades": 18, "taker_buy_volume": 10801.6, "taker_buy_quote": 823.08192}, {"ts": 1770532560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 73925.1, "quote_volume": 5633.09262, "trades": 17, "taker_buy_volume": 73715.5, "taker_buy_quote": 5617.1211}, {"ts": 1770532620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 14090.1, "quote_volume": 1075.07463, "trades": 5, "taker_buy_volume": 14090.1, "taker_buy_quote": 1075.07463}, {"ts": 1770532740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532800000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1599.0, "quote_volume": 121.85036, "trades": 2, "taker_buy_volume": 65.6, "taker_buy_quote": 5.00528}, {"ts": 1770532860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532920000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 10191.9, "quote_volume": 777.65106, "trades": 13, "taker_buy_volume": 7699.4, "taker_buy_quote": 587.47331}, {"ts": 1770532980000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 22322.5, "quote_volume": 1703.18315, "trades": 11, "taker_buy_volume": 144.4, "taker_buy_quote": 11.01772}, {"ts": 1770533040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 968.8, "quote_volume": 73.91944, "trades": 2, "taker_buy_volume": 968.8, "taker_buy_quote": 73.91944}, {"ts": 1770533100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533160000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 55917.1, "quote_volume": 4266.49043, "trades": 20, "taker_buy_volume": 33853.7, "taker_buy_quote": 2583.05301}, {"ts": 1770533220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 131.2, "quote_volume": 10.01056, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 10.01056}, {"ts": 1770533280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1184.4, "quote_volume": 90.25128, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533340000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 262.3, "quote_volume": 20.00038, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 10.01056}, {"ts": 1770533400000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2950.9, "quote_volume": 225.14055, "trades": 3, "taker_buy_volume": 2819.7, "taker_buy_quote": 215.14311}, {"ts": 1770533460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533520000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 10099.3, "quote_volume": 769.55272, "trades": 70, "taker_buy_volume": 2703.3, "taker_buy_quote": 205.99146}, {"ts": 1770533580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5518.3, "quote_volume": 420.49446, "trades": 18, "taker_buy_volume": 5518.3, "taker_buy_quote": 420.49446}, {"ts": 1770533640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 120089.3, "quote_volume": 9150.80466, "trades": 32, "taker_buy_volume": 117229.3, "taker_buy_quote": 8932.87266}, {"ts": 1770533700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 118.8, "quote_volume": 9.05256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 23724.2, "quote_volume": 1807.78404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8056.3, "quote_volume": 613.89006, "trades": 14, "taker_buy_volume": 1900.0, "taker_buy_quote": 144.78}, {"ts": 1770533940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 16580.8, "quote_volume": 1263.45696, "trades": 16, "taker_buy_volume": 16580.8, "taker_buy_quote": 1263.45696}, {"ts": 1770534000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 152.3, "quote_volume": 11.62049, "trades": 1, "taker_buy_volume": 152.3, "taker_buy_quote": 11.62049}, {"ts": 1770534060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 223.1, "quote_volume": 17.02253, "trades": 2, "taker_buy_volume": 223.1, "taker_buy_quote": 17.02253}, {"ts": 1770534120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 144.2, "quote_volume": 10.98804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534180000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 45931.1, "quote_volume": 3502.58371, "trades": 24, "taker_buy_volume": 27120.9, "taker_buy_quote": 2069.32467}, {"ts": 1770534240000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3782.0, "quote_volume": 288.1102, "trades": 10, "taker_buy_volume": 3000.0, "taker_buy_quote": 228.6}, {"ts": 1770534300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 19521.0, "quote_volume": 1487.5002, "trades": 30, "taker_buy_volume": 16899.0, "taker_buy_quote": 1287.7038}, {"ts": 1770534360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2152.6, "quote_volume": 164.02812, "trades": 7, "taker_buy_volume": 300.0, "taker_buy_quote": 22.86}, {"ts": 1770534420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 223.4, "quote_volume": 17.02308, "trades": 2, "taker_buy_volume": 223.4, "taker_buy_quote": 17.02308}, {"ts": 1770534480000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 45778.2, "quote_volume": 3483.87663, "trades": 15, "taker_buy_volume": 1556.1, "taker_buy_quote": 118.57482}, {"ts": 1770534540000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 30934.8, "quote_volume": 2353.1534, "trades": 33, "taker_buy_volume": 5518.4, "taker_buy_quote": 419.95024}, {"ts": 1770534600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1410.4, "quote_volume": 107.33144, "trades": 6, "taker_buy_volume": 1410.4, "taker_buy_quote": 107.33144}, {"ts": 1770534660000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 38606.8, "quote_volume": 2934.24338, "trades": 16, "taker_buy_volume": 1265.8, "taker_buy_quote": 96.32738}, {"ts": 1770534720000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 11836.3, "quote_volume": 901.39226, "trades": 49, "taker_buy_volume": 11716.2, "taker_buy_quote": 892.25265}, {"ts": 1770534780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 941.1, "quote_volume": 71.71182, "trades": 8, "taker_buy_volume": 810.0, "taker_buy_quote": 61.722}, {"ts": 1770534840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 380.2, "quote_volume": 28.97124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 124898.6, "quote_volume": 9517.27332, "trades": 41, "taker_buy_volume": 10632.7, "taker_buy_quote": 810.21174}, {"ts": 1770534960000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 31986.1, "quote_volume": 2437.40635, "trades": 16, "taker_buy_volume": 31986.1, "taker_buy_quote": 2437.40635}, {"ts": 1770535020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 15803.1, "quote_volume": 1205.77653, "trades": 3, "taker_buy_volume": 15803.1, "taker_buy_quote": 1205.77653}, {"ts": 1770535080000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 7763.7, "quote_volume": 592.33755, "trades": 5, "taker_buy_volume": 7436.1, "taker_buy_quote": 567.37443}, {"ts": 1770535140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535200000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 44164.5, "quote_volume": 3360.54373, "trades": 69, "taker_buy_volume": 18810.5, "taker_buy_quote": 1430.418}, {"ts": 1770535260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 300.0, "quote_volume": 22.83, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 22.83}, {"ts": 1770535320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1500.0, "quote_volume": 114.15, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 114.15}, {"ts": 1770535380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 62101.4, "quote_volume": 4725.91654, "trades": 30, "taker_buy_volume": 32465.9, "taker_buy_quote": 2470.65499}, {"ts": 1770535440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 27668.6, "quote_volume": 2105.58046, "trades": 11, "taker_buy_volume": 27668.6, "taker_buy_quote": 2105.58046}, {"ts": 1770535500000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4716.6, "quote_volume": 359.33517, "trades": 4, "taker_buy_volume": 4019.1, "taker_buy_quote": 306.25542}, {"ts": 1770535560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2003.6, "quote_volume": 152.67432, "trades": 2, "taker_buy_volume": 2003.6, "taker_buy_quote": 152.67432}, {"ts": 1770535620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 900.0, "quote_volume": 68.58, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 68.58}, {"ts": 1770535680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535740000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 7024.2, "quote_volume": 534.72162, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 137.16}, {"ts": 1770535800000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1134.7, "quote_volume": 86.44909, "trades": 4, "taker_buy_volume": 984.2, "taker_buy_quote": 74.99604}, {"ts": 1770535860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 173.6, "quote_volume": 13.22832, "trades": 1, "taker_buy_volume": 173.6, "taker_buy_quote": 13.22832}, {"ts": 1770535980000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 10148.4, "quote_volume": 772.99433, "trades": 16, "taker_buy_volume": 6437.2, "taker_buy_quote": 490.57201}, {"ts": 1770536040000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 8182.7, "quote_volume": 624.30717, "trades": 10, "taker_buy_volume": 7854.3, "taker_buy_quote": 599.28309}, {"ts": 1770536100000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 16123.2, "quote_volume": 1231.7745, "trades": 19, "taker_buy_volume": 15913.8, "taker_buy_quote": 1215.79728}, {"ts": 1770536160000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 31381.9, "quote_volume": 2394.41406, "trades": 26, "taker_buy_volume": 2215.1, "taker_buy_quote": 169.02261}, {"ts": 1770536220000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 6102.4, "quote_volume": 465.08022, "trades": 4, "taker_buy_volume": 773.4, "taker_buy_quote": 59.01042}, {"ts": 1770536280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 318.0, "quote_volume": 24.2316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536340000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1403.9, "quote_volume": 107.10824, "trades": 4, "taker_buy_volume": 1310.6, "taker_buy_quote": 99.99878}, {"ts": 1770536400000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 173.4, "quote_volume": 13.22358, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 8.0115}, {"ts": 1770536460000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 249.2, "quote_volume": 18.99954, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 8.0115}, {"ts": 1770536520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4735.0, "quote_volume": 360.807, "trades": 16, "taker_buy_volume": 2050.3, "taker_buy_quote": 156.23286}, {"ts": 1770536580000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 143509.0, "quote_volume": 10935.3858, "trades": 41, "taker_buy_volume": 129662.7, "taker_buy_quote": 9880.29774}, {"ts": 1770536640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 131.1, "quote_volume": 9.98982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 105.3, "quote_volume": 8.02386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536760000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 28345.0, "quote_volume": 2162.7235, "trades": 11, "taker_buy_volume": 11044.0, "taker_buy_quote": 842.6572}, {"ts": 1770536820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 17212.9, "quote_volume": 1313.34427, "trades": 14, "taker_buy_volume": 5933.7, "taker_buy_quote": 452.74131}, {"ts": 1770536880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 26226.8, "quote_volume": 2001.10484, "trades": 13, "taker_buy_volume": 279.7, "taker_buy_quote": 21.34111}, {"ts": 1770537000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 20614.0, "quote_volume": 1572.8482, "trades": 13, "taker_buy_volume": 620.3, "taker_buy_quote": 47.32889}, {"ts": 1770537060000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 9554.5, "quote_volume": 729.08894, "trades": 7, "taker_buy_volume": 805.9, "taker_buy_quote": 61.57076}, {"ts": 1770537120000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 14083.3, "quote_volume": 1073.69206, "trades": 10, "taker_buy_volume": 4036.5, "taker_buy_quote": 307.98495}, {"ts": 1770537180000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 14718.3, "quote_volume": 1122.50392, "trades": 12, "taker_buy_volume": 9550.4, "taker_buy_quote": 728.70994}, {"ts": 1770537240000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 36918.6, "quote_volume": 2816.91277, "trades": 13, "taker_buy_volume": 235.9, "taker_buy_quote": 18.02276}, {"ts": 1770537300000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 75632.1, "quote_volume": 5770.21657, "trades": 33, "taker_buy_volume": 59804.8, "taker_buy_quote": 4563.10624}, {"ts": 1770537360000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 1585.9, "quote_volume": 121.03301, "trades": 6, "taker_buy_volume": 288.4, "taker_buy_quote": 22.03376}, {"ts": 1770537420000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 15147.1, "quote_volume": 1155.8287, "trades": 26, "taker_buy_volume": 2995.1, "taker_buy_quote": 228.64158}, {"ts": 1770537480000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 367.3, "quote_volume": 28.03153, "trades": 4, "taker_buy_volume": 65.4, "taker_buy_quote": 4.99656}, {"ts": 1770537540000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 153.8, "quote_volume": 11.75032, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 11.75032}, {"ts": 1770537660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 390.0, "quote_volume": 29.757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770537720000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 11744.1, "quote_volume": 896.06435, "trades": 29, "taker_buy_volume": 4057.1, "taker_buy_quote": 309.55673}, {"ts": 1770537780000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 60961.2, "quote_volume": 4652.7363, "trades": 26, "taker_buy_volume": 60830.1, "taker_buy_quote": 4642.73337}, {"ts": 1770537840000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 40395.2, "quote_volume": 3090.4195, "trades": 44, "taker_buy_volume": 29625.7, "taker_buy_quote": 2266.57506}, {"ts": 1770537900000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 26057.2, "quote_volume": 1991.00458, "trades": 47, "taker_buy_volume": 8865.6, "taker_buy_quote": 677.33184}, {"ts": 1770537960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 600.0, "quote_volume": 45.9, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 45.9}, {"ts": 1770538020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 12915.8, "quote_volume": 986.76712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 33153.8, "quote_volume": 2532.95032, "trades": 21, "taker_buy_volume": 14311.4, "taker_buy_quote": 1093.39096}, {"ts": 1770538140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2080.0, "quote_volume": 158.704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 11085.8, "quote_volume": 845.84654, "trades": 26, "taker_buy_volume": 5015.4, "taker_buy_quote": 382.67502}, {"ts": 1770538320000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3762.4, "quote_volume": 287.44736, "trades": 5, "taker_buy_volume": 3762.4, "taker_buy_quote": 287.44736}, {"ts": 1770538380000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538440000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 17090.1, "quote_volume": 1304.06463, "trades": 11, "taker_buy_volume": 2804.6, "taker_buy_quote": 214.08098}, {"ts": 1770538500000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 5553.0, "quote_volume": 423.3186, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 137.34}, {"ts": 1770538560000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1473.4, "quote_volume": 112.38142, "trades": 3, "taker_buy_volume": 1083.4, "taker_buy_quote": 82.66342}, {"ts": 1770538620000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 18526.7, "quote_volume": 1411.75954, "trades": 21, "taker_buy_volume": 7847.9, "taker_buy_quote": 598.03498}, {"ts": 1770538680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2700.0, "quote_volume": 205.74, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 205.74}, {"ts": 1770538740000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 970.0, "quote_volume": 73.836, "trades": 3, "taker_buy_volume": 190.0, "taker_buy_quote": 14.478}, {"ts": 1770538800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8798.4, "quote_volume": 670.43808, "trades": 59, "taker_buy_volume": 8667.2, "taker_buy_quote": 660.44064}, {"ts": 1770538860000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 42321.1, "quote_volume": 3229.80666, "trades": 92, "taker_buy_volume": 20019.2, "taker_buy_quote": 1528.13679}, {"ts": 1770538920000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 91041.6, "quote_volume": 6976.49382, "trades": 85, "taker_buy_volume": 90949.4, "taker_buy_quote": 6969.44974}, {"ts": 1770538980000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 159692.3, "quote_volume": 12234.99938, "trades": 98, "taker_buy_volume": 28058.2, "taker_buy_quote": 2150.17145}, {"ts": 1770539040000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 21558.9, "quote_volume": 1653.17089, "trades": 23, "taker_buy_volume": 21558.9, "taker_buy_quote": 1653.17089}, {"ts": 1770539100000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 28127.3, "quote_volume": 2157.37566, "trades": 21, "taker_buy_volume": 10491.0, "taker_buy_quote": 804.67145}, {"ts": 1770539160000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6785.1, "quote_volume": 520.41717, "trades": 11, "taker_buy_volume": 895.4, "taker_buy_quote": 68.67718}, {"ts": 1770539220000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13532.0, "quote_volume": 1037.9044, "trades": 9, "taker_buy_volume": 13532.0, "taker_buy_quote": 1037.9044}, {"ts": 1770539280000, "open": 0.0768, "high": 0.0771, "low": 0.0767, "close": 0.0769, "volume": 200173.1, "quote_volume": 15404.54718, "trades": 95, "taker_buy_volume": 144584.8, "taker_buy_quote": 11126.76388}, {"ts": 1770539340000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 15383.4, "quote_volume": 1184.50751, "trades": 24, "taker_buy_volume": 10629.7, "taker_buy_quote": 818.4869}, {"ts": 1770539400000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 28500.5, "quote_volume": 2189.90372, "trades": 51, "taker_buy_volume": 1819.6, "taker_buy_quote": 139.90247}, {"ts": 1770539460000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2596.3, "quote_volume": 199.38883, "trades": 13, "taker_buy_volume": 1185.7, "taker_buy_quote": 91.06176}, {"ts": 1770539520000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 92662.7, "quote_volume": 7135.26748, "trades": 64, "taker_buy_volume": 48988.8, "taker_buy_quote": 3772.37718}, {"ts": 1770539580000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 37342.4, "quote_volume": 2879.08737, "trades": 36, "taker_buy_volume": 21224.0, "taker_buy_quote": 1636.3704}, {"ts": 1770539640000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 162851.7, "quote_volume": 12585.05598, "trades": 81, "taker_buy_volume": 70673.9, "taker_buy_quote": 5460.72665}, {"ts": 1770539700000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 61414.3, "quote_volume": 4747.85335, "trades": 50, "taker_buy_volume": 21346.5, "taker_buy_quote": 1650.61241}, {"ts": 1770539760000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 9578.4, "quote_volume": 739.95552, "trades": 16, "taker_buy_volume": 1106.7, "taker_buy_quote": 85.54791}, {"ts": 1770539820000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 42091.3, "quote_volume": 3253.74953, "trades": 33, "taker_buy_volume": 41028.5, "taker_buy_quote": 3171.60544}, {"ts": 1770539880000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 9282.5, "quote_volume": 716.59864, "trades": 14, "taker_buy_volume": 8102.1, "taker_buy_quote": 625.48212}, {"ts": 1770539940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 12261.6, "quote_volume": 946.59552, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540000000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 42309.2, "quote_volume": 3262.05229, "trades": 32, "taker_buy_volume": 39827.8, "taker_buy_quote": 3070.73635}, {"ts": 1770540060000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 15541.1, "quote_volume": 1198.20584, "trades": 19, "taker_buy_volume": 15061.3, "taker_buy_quote": 1161.22623}, {"ts": 1770540120000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 23457.8, "quote_volume": 1808.62098, "trades": 17, "taker_buy_volume": 6053.2, "taker_buy_quote": 466.74059}, {"ts": 1770540180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4570.6, "quote_volume": 352.39326, "trades": 13, "taker_buy_volume": 2955.4, "taker_buy_quote": 227.86134}, {"ts": 1770540240000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2828.3, "quote_volume": 218.01556, "trades": 6, "taker_buy_volume": 2364.6, "taker_buy_quote": 182.31066}, {"ts": 1770540300000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 7999.6, "quote_volume": 615.61215, "trades": 20, "taker_buy_volume": 1134.0, "taker_buy_quote": 87.318}, {"ts": 1770540360000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4283.3, "quote_volume": 329.43125, "trades": 17, "taker_buy_volume": 3050.8, "taker_buy_quote": 234.652}, {"ts": 1770540420000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 24021.2, "quote_volume": 1848.20978, "trades": 21, "taker_buy_volume": 23513.3, "taker_buy_quote": 1809.15227}, {"ts": 1770540480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10211.4, "quote_volume": 786.2778, "trades": 15, "taker_buy_volume": 9703.8, "taker_buy_quote": 747.1926}, {"ts": 1770540540000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 5060.5, "quote_volume": 390.0785, "trades": 16, "taker_buy_volume": 4200.0, "taker_buy_quote": 323.82}, {"ts": 1770540600000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7659.2, "quote_volume": 589.8184, "trades": 26, "taker_buy_volume": 4744.0, "taker_buy_quote": 365.348}, {"ts": 1770540660000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1888.2, "quote_volume": 145.3914, "trades": 10, "taker_buy_volume": 480.6, "taker_buy_quote": 37.0062}, {"ts": 1770540720000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3839.6, "quote_volume": 295.61924, "trades": 8, "taker_buy_volume": 3540.0, "taker_buy_quote": 272.58}, {"ts": 1770540780000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 18871.5, "quote_volume": 1451.2661, "trades": 33, "taker_buy_volume": 14646.8, "taker_buy_quote": 1126.45892}, {"ts": 1770540840000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 11610.5, "quote_volume": 894.0578, "trades": 14, "taker_buy_volume": 11177.5, "taker_buy_quote": 860.7168}, {"ts": 1770540900000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 7237.9, "quote_volume": 557.35146, "trades": 22, "taker_buy_volume": 3154.8, "taker_buy_quote": 242.96315}, {"ts": 1770540960000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 299.2, "quote_volume": 23.04624, "trades": 3, "taker_buy_volume": 78.4, "taker_buy_quote": 6.04464}, {"ts": 1770541020000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 7889.0, "quote_volume": 608.34751, "trades": 13, "taker_buy_volume": 7542.0, "taker_buy_quote": 581.59381}, {"ts": 1770541080000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 32929.1, "quote_volume": 2542.41797, "trades": 32, "taker_buy_volume": 11745.8, "taker_buy_quote": 907.08016}, {"ts": 1770541140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 619.7, "quote_volume": 47.77887, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541200000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 10163.3, "quote_volume": 784.13836, "trades": 6, "taker_buy_volume": 5479.3, "taker_buy_quote": 423.00196}, {"ts": 1770541260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 60270.0, "quote_volume": 4646.817, "trades": 21, "taker_buy_volume": 28973.4, "taker_buy_quote": 2233.84914}, {"ts": 1770541320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 648.5, "quote_volume": 49.99935, "trades": 2, "taker_buy_volume": 648.5, "taker_buy_quote": 49.99935}, {"ts": 1770541380000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 47227.1, "quote_volume": 3636.49362, "trades": 16, "taker_buy_volume": 42699.0, "taker_buy_quote": 3287.82992}, {"ts": 1770541440000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 28196.5, "quote_volume": 2173.96442, "trades": 11, "taker_buy_volume": 211.8, "taker_buy_quote": 16.34405}, {"ts": 1770541500000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 176888.7, "quote_volume": 13620.70875, "trades": 47, "taker_buy_volume": 21407.1, "taker_buy_quote": 1648.62555}, {"ts": 1770541560000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1298.7, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541620000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 36626.5, "quote_volume": 2823.26843, "trades": 21, "taker_buy_volume": 30033.2, "taker_buy_quote": 2315.58433}, {"ts": 1770541680000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 25111.5, "quote_volume": 1938.38452, "trades": 31, "taker_buy_volume": 3897.6, "taker_buy_quote": 300.88564}, {"ts": 1770541740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1816.2, "quote_volume": 140.02902, "trades": 10, "taker_buy_volume": 1308.6, "taker_buy_quote": 100.89306}, {"ts": 1770541800000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 9943.4, "quote_volume": 766.23602, "trades": 15, "taker_buy_volume": 5942.2, "taker_buy_quote": 458.14362}, {"ts": 1770541860000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 26531.1, "quote_volume": 2040.34514, "trades": 36, "taker_buy_volume": 7470.7, "taker_buy_quote": 574.53579}, {"ts": 1770541920000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3824.8, "quote_volume": 293.76554, "trades": 7, "taker_buy_volume": 209.0, "taker_buy_quote": 16.0721}, {"ts": 1770541980000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 4311.2, "quote_volume": 331.28128, "trades": 5, "taker_buy_volume": 1811.2, "taker_buy_quote": 139.28128}, {"ts": 1770542040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 22942.0, "quote_volume": 1764.2398, "trades": 9, "taker_buy_volume": 22942.0, "taker_buy_quote": 1764.2398}, {"ts": 1770542100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3554.0, "quote_volume": 273.3026, "trades": 12, "taker_buy_volume": 1800.0, "taker_buy_quote": 138.42}, {"ts": 1770542160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 9010.0, "quote_volume": 691.968, "trades": 13, "taker_buy_volume": 7112.0, "taker_buy_quote": 546.2016}, {"ts": 1770542220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 23177.4, "quote_volume": 1782.34206, "trades": 12, "taker_buy_volume": 23177.4, "taker_buy_quote": 1782.34206}, {"ts": 1770542280000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 21179.1, "quote_volume": 1629.32298, "trades": 18, "taker_buy_volume": 18329.4, "taker_buy_quote": 1410.18105}, {"ts": 1770542340000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 707.7, "quote_volume": 54.40215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 41573.9, "quote_volume": 3192.87552, "trades": 25, "taker_buy_volume": 17471.2, "taker_buy_quote": 1341.78816}, {"ts": 1770542460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 247.4, "quote_volume": 19.02506, "trades": 2, "taker_buy_volume": 247.4, "taker_buy_quote": 19.02506}, {"ts": 1770542520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 520.8, "quote_volume": 40.04952, "trades": 4, "taker_buy_volume": 520.8, "taker_buy_quote": 40.04952}, {"ts": 1770542580000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 52822.0, "quote_volume": 4058.43351, "trades": 24, "taker_buy_volume": 17039.1, "taker_buy_quote": 1310.30679}, {"ts": 1770542640000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 2139.1, "quote_volume": 164.44227, "trades": 21, "taker_buy_volume": 117.2, "taker_buy_quote": 9.01268}, {"ts": 1770542700000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1300.1, "quote_volume": 99.97769, "trades": 4, "taker_buy_volume": 1300.1, "taker_buy_quote": 99.97769}, {"ts": 1770542760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4426.8, "quote_volume": 340.42092, "trades": 4, "taker_buy_volume": 4426.8, "taker_buy_quote": 340.42092}, {"ts": 1770542880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2943.6, "quote_volume": 226.36284, "trades": 10, "taker_buy_volume": 2943.6, "taker_buy_quote": 226.36284}, {"ts": 1770542940000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543000000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6923.4, "quote_volume": 532.45946, "trades": 11, "taker_buy_volume": 6923.4, "taker_buy_quote": 532.45946}, {"ts": 1770543060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 900.0, "quote_volume": 69.3, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 69.3}, {"ts": 1770543120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 20027.0, "quote_volume": 1542.079, "trades": 5, "taker_buy_volume": 20027.0, "taker_buy_quote": 1542.079}, {"ts": 1770543180000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 29826.0, "quote_volume": 2294.66088, "trades": 36, "taker_buy_volume": 14323.2, "taker_buy_quote": 1102.49556}, {"ts": 1770543240000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 18895.4, "quote_volume": 1451.52735, "trades": 46, "taker_buy_volume": 12097.0, "taker_buy_quote": 929.3456}, {"ts": 1770543300000, "open": 0.0768, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 228991.2, "quote_volume": 17562.85613, "trades": 144, "taker_buy_volume": 122848.0, "taker_buy_quote": 9424.98036}, {"ts": 1770543360000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 7847.3, "quote_volume": 602.11854, "trades": 4, "taker_buy_volume": 2306.3, "taker_buy_quote": 177.12384}, {"ts": 1770543420000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 102415.0, "quote_volume": 7855.19604, "trades": 53, "taker_buy_volume": 64419.5, "taker_buy_quote": 4940.98999}, {"ts": 1770543480000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 13654.8, "quote_volume": 1047.32316, "trades": 23, "taker_buy_volume": 13654.8, "taker_buy_quote": 1047.32316}, {"ts": 1770543540000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 61334.3, "quote_volume": 4710.23714, "trades": 25, "taker_buy_volume": 18811.7, "taker_buy_quote": 1444.73856}, {"ts": 1770543600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 82706.6, "quote_volume": 6351.86688, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 18229.0, "quote_volume": 1399.9872, "trades": 14, "taker_buy_volume": 18020.8, "taker_buy_quote": 1383.99744}, {"ts": 1770543720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2700.0, "quote_volume": 207.36, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 207.36}, {"ts": 1770543780000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 59457.4, "quote_volume": 4560.47258, "trades": 53, "taker_buy_volume": 35206.9, "taker_buy_quote": 2700.45923}, {"ts": 1770543840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 18211.1, "quote_volume": 1396.79137, "trades": 7, "taker_buy_volume": 18211.1, "taker_buy_quote": 1396.79137}, {"ts": 1770543900000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 32017.5, "quote_volume": 2455.75268, "trades": 11, "taker_buy_volume": 23771.2, "taker_buy_quote": 1823.26147}, {"ts": 1770543960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 143.4, "quote_volume": 11.01312, "trades": 1, "taker_buy_volume": 143.4, "taker_buy_quote": 11.01312}, {"ts": 1770544020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 82601.3, "quote_volume": 6343.77984, "trades": 32, "taker_buy_volume": 43305.2, "taker_buy_quote": 3325.83936}, {"ts": 1770544080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 143.2, "quote_volume": 11.01208, "trades": 1, "taker_buy_volume": 143.2, "taker_buy_quote": 11.01208}, {"ts": 1770544140000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 18164.2, "quote_volume": 1394.13114, "trades": 15, "taker_buy_volume": 1576.4, "taker_buy_quote": 121.06752}, {"ts": 1770544200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 29497.9, "quote_volume": 2264.62434, "trades": 5, "taker_buy_volume": 21354.1, "taker_buy_quote": 1639.99488}, {"ts": 1770544260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 59889.7, "quote_volume": 4593.53999, "trades": 65, "taker_buy_volume": 36481.3, "taker_buy_quote": 2798.11571}, {"ts": 1770544320000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 22729.3, "quote_volume": 1744.89241, "trades": 18, "taker_buy_volume": 22547.8, "taker_buy_quote": 1730.97149}, {"ts": 1770544380000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1599.5, "quote_volume": 123.00155, "trades": 3, "taker_buy_volume": 1599.5, "taker_buy_quote": 123.00155}, {"ts": 1770544440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544500000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 28803.9, "quote_volume": 2215.27351, "trades": 17, "taker_buy_volume": 26131.1, "taker_buy_quote": 2009.73519}, {"ts": 1770544560000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 11806.4, "quote_volume": 909.20296, "trades": 19, "taker_buy_volume": 7669.7, "taker_buy_quote": 590.68745}, {"ts": 1770544620000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 2204.5, "quote_volume": 169.73611, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 69.3}, {"ts": 1770544680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1976.9, "quote_volume": 152.02361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544740000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5374.6, "quote_volume": 413.30674, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544800000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 109679.4, "quote_volume": 8452.11374, "trades": 41, "taker_buy_volume": 82215.0, "taker_buy_quote": 6334.67343}, {"ts": 1770544860000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 52148.4, "quote_volume": 4020.63698, "trades": 34, "taker_buy_volume": 15151.7, "taker_buy_quote": 1168.21735}, {"ts": 1770544920000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 249.1, "quote_volume": 19.19264, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 9.20574}, {"ts": 1770544980000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 160344.0, "quote_volume": 12360.05329, "trades": 59, "taker_buy_volume": 58162.4, "taker_buy_quote": 4483.4052}, {"ts": 1770545040000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 24776.3, "quote_volume": 1907.75219, "trades": 14, "taker_buy_volume": 2261.1, "taker_buy_quote": 174.1047}, {"ts": 1770545100000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 11438.9, "quote_volume": 880.7857, "trades": 10, "taker_buy_volume": 11239.0, "taker_buy_quote": 865.41339}, {"ts": 1770545160000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 43865.3, "quote_volume": 3377.60472, "trades": 31, "taker_buy_volume": 19198.5, "taker_buy_quote": 1478.2845}, {"ts": 1770545220000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 15151.5, "quote_volume": 1166.72785, "trades": 12, "taker_buy_volume": 15151.5, "taker_buy_quote": 1166.72785}, {"ts": 1770545280000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 83091.3, "quote_volume": 6406.31847, "trades": 37, "taker_buy_volume": 37006.0, "taker_buy_quote": 2853.1626}, {"ts": 1770545340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1275.6, "quote_volume": 98.2212, "trades": 11, "taker_buy_volume": 455.0, "taker_buy_quote": 35.035}, {"ts": 1770545400000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 13041.4, "quote_volume": 1004.1878, "trades": 21, "taker_buy_volume": 3657.4, "taker_buy_quote": 281.6198}, {"ts": 1770545460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 25786.9, "quote_volume": 1985.5913, "trades": 28, "taker_buy_volume": 24194.9, "taker_buy_quote": 1863.0073}, {"ts": 1770545520000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 3499.7, "quote_volume": 269.21655, "trades": 11, "taker_buy_volume": 896.2, "taker_buy_quote": 69.0074}, {"ts": 1770545580000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 45341.6, "quote_volume": 3486.46904, "trades": 26, "taker_buy_volume": 33966.9, "taker_buy_quote": 2612.05461}, {"ts": 1770545640000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 17336.6, "quote_volume": 1333.18454, "trades": 16, "taker_buy_volume": 207.6, "taker_buy_quote": 15.96444}, {"ts": 1770545700000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 955.6, "quote_volume": 73.53574, "trades": 8, "taker_buy_volume": 501.0, "taker_buy_quote": 38.577}, {"ts": 1770545760000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 81508.6, "quote_volume": 6276.14921, "trades": 28, "taker_buy_volume": 34247.3, "taker_buy_quote": 2637.0421}, {"ts": 1770545820000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 551.1, "quote_volume": 42.42171, "trades": 5, "taker_buy_volume": 421.2, "taker_buy_quote": 32.4324}, {"ts": 1770545880000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1739.5, "quote_volume": 133.84222, "trades": 8, "taker_buy_volume": 746.7, "taker_buy_quote": 57.4959}, {"ts": 1770545940000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2177.8, "quote_volume": 167.4598, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546000000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2580.2, "quote_volume": 198.41738, "trades": 14, "taker_buy_volume": 1592.2, "taker_buy_quote": 122.44018}, {"ts": 1770546060000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 340392.6, "quote_volume": 26117.19054, "trades": 137, "taker_buy_volume": 232929.2, "taker_buy_quote": 17869.16077}, {"ts": 1770546120000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 194068.1, "quote_volume": 14865.44828, "trades": 94, "taker_buy_volume": 95658.5, "taker_buy_quote": 7327.54152}, {"ts": 1770546180000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 93265.4, "quote_volume": 7133.84428, "trades": 67, "taker_buy_volume": 13614.3, "taker_buy_quote": 1040.41334}, {"ts": 1770546240000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 477.2, "quote_volume": 36.4668, "trades": 2, "taker_buy_volume": 87.2, "taker_buy_quote": 6.6708}, {"ts": 1770546300000, "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 103145.7, "quote_volume": 7878.80398, "trades": 94, "taker_buy_volume": 19716.1, "taker_buy_quote": 1506.21446}, {"ts": 1770546360000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 36837.3, "quote_volume": 2814.4132, "trades": 42, "taker_buy_volume": 18624.7, "taker_buy_quote": 1423.00956}, {"ts": 1770546420000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 19665.4, "quote_volume": 1504.4031, "trades": 33, "taker_buy_volume": 10892.9, "taker_buy_quote": 833.30685}, {"ts": 1770546480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1710.9, "quote_volume": 130.91403, "trades": 7, "taker_buy_volume": 301.8, "taker_buy_quote": 23.11788}, {"ts": 1770546540000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 38286.2, "quote_volume": 2925.09023, "trades": 16, "taker_buy_volume": 1145.5, "taker_buy_quote": 87.54075}, {"ts": 1770546600000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 83238.9, "quote_volume": 6357.4693, "trades": 48, "taker_buy_volume": 53153.0, "taker_buy_quote": 4060.8892}, {"ts": 1770546660000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 25570.5, "quote_volume": 1953.61115, "trades": 20, "taker_buy_volume": 23105.3, "taker_buy_quote": 1765.26987}, {"ts": 1770546720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 23037.3, "quote_volume": 1760.04972, "trades": 30, "taker_buy_volume": 1993.2, "taker_buy_quote": 152.28048}, {"ts": 1770546780000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4167.8, "quote_volume": 318.39941, "trades": 21, "taker_buy_volume": 2113.9, "taker_buy_quote": 161.50196}, {"ts": 1770546840000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 10407.2, "quote_volume": 795.11008, "trades": 11, "taker_buy_volume": 7156.1, "taker_buy_quote": 546.72604}, {"ts": 1770546900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 451.1, "quote_volume": 34.50915, "trades": 2, "taker_buy_volume": 451.1, "taker_buy_quote": 34.50915}, {"ts": 1770546960000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 141069.1, "quote_volume": 10791.80053, "trades": 79, "taker_buy_volume": 25247.9, "taker_buy_quote": 1931.47873}, {"ts": 1770547020000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 597098.5, "quote_volume": 45678.18008, "trades": 66, "taker_buy_volume": 596370.8, "taker_buy_quote": 45622.51103}, {"ts": 1770547080000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2348.3, "quote_volume": 179.87978, "trades": 9, "taker_buy_volume": 2348.3, "taker_buy_quote": 179.87978}, {"ts": 1770547140000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 825.7, "quote_volume": 63.19605, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 22.98}, {"ts": 1770547200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 23753.4, "quote_volume": 1817.1351, "trades": 25, "taker_buy_volume": 6900.0, "taker_buy_quote": 527.85}, {"ts": 1770547260000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2496.0, "quote_volume": 190.944, "trades": 9, "taker_buy_volume": 2496.0, "taker_buy_quote": 190.944}, {"ts": 1770547320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 57758.4, "quote_volume": 4418.5176, "trades": 28, "taker_buy_volume": 21903.0, "taker_buy_quote": 1675.5795}, {"ts": 1770547380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3900.0, "quote_volume": 298.35, "trades": 11, "taker_buy_volume": 3900.0, "taker_buy_quote": 298.35}, {"ts": 1770547440000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1472.0, "quote_volume": 112.608, "trades": 4, "taker_buy_volume": 1472.0, "taker_buy_quote": 112.608}, {"ts": 1770547500000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 4618.8, "quote_volume": 353.23632, "trades": 15, "taker_buy_volume": 3600.0, "taker_buy_quote": 275.4}, {"ts": 1770547560000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 39853.6, "quote_volume": 3049.34697, "trades": 21, "taker_buy_volume": 39853.6, "taker_buy_quote": 3049.34697}, {"ts": 1770547620000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 352.2, "quote_volume": 26.95768, "trades": 2, "taker_buy_volume": 143.8, "taker_buy_quote": 11.01508}, {"ts": 1770547680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547740000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 24712.7, "quote_volume": 1892.91327, "trades": 48, "taker_buy_volume": 2260.0, "taker_buy_quote": 173.116}, {"ts": 1770547800000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 111493.7, "quote_volume": 8540.41742, "trades": 94, "taker_buy_volume": 37983.1, "taker_buy_quote": 2909.50546}, {"ts": 1770547860000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 19937.4, "quote_volume": 1527.20484, "trades": 26, "taker_buy_volume": 8266.6, "taker_buy_quote": 633.22156}, {"ts": 1770547920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547980000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 42865.5, "quote_volume": 3279.21075, "trades": 37, "taker_buy_volume": 1474.4, "taker_buy_quote": 112.7916}, {"ts": 1770548040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 48422.8, "quote_volume": 3704.3442, "trades": 30, "taker_buy_volume": 10630.1, "taker_buy_quote": 813.20265}, {"ts": 1770548100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 28215.3, "quote_volume": 2158.47045, "trades": 8, "taker_buy_volume": 28215.3, "taker_buy_quote": 2158.47045}, {"ts": 1770548160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 289.1, "quote_volume": 22.08724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548220000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 941.9, "quote_volume": 72.0062, "trades": 5, "taker_buy_volume": 450.4, "taker_buy_quote": 34.4556}, {"ts": 1770548280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 151194.3, "quote_volume": 11551.24452, "trades": 29, "taker_buy_volume": 244.8, "taker_buy_quote": 18.70272}, {"ts": 1770548340000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 23137.7, "quote_volume": 1767.77038, "trades": 27, "taker_buy_volume": 17395.9, "taker_buy_quote": 1329.09686}, {"ts": 1770548400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 27405.6, "quote_volume": 2093.78784, "trades": 19, "taker_buy_volume": 24887.3, "taker_buy_quote": 1901.38972}, {"ts": 1770548460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 222.7, "quote_volume": 17.01428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548520000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 107723.5, "quote_volume": 8240.83337, "trades": 66, "taker_buy_volume": 73997.9, "taker_buy_quote": 5660.83935}, {"ts": 1770548580000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1972.3, "quote_volume": 150.91748, "trades": 4, "taker_buy_volume": 365.3, "taker_buy_quote": 27.98198}, {"ts": 1770548640000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 46734.1, "quote_volume": 3579.74504, "trades": 49, "taker_buy_volume": 35085.2, "taker_buy_quote": 2687.56548}, {"ts": 1770548700000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 27304.4, "quote_volume": 2096.59487, "trades": 29, "taker_buy_volume": 23199.3, "taker_buy_quote": 1781.7194}, {"ts": 1770548760000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 850.5, "quote_volume": 65.28064, "trades": 8, "taker_buy_volume": 264.7, "taker_buy_quote": 20.32896}, {"ts": 1770548820000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 592.9, "quote_volume": 45.47543, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548880000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1590.7, "quote_volume": 122.00669, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548940000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 148425.5, "quote_volume": 11393.37487, "trades": 38, "taker_buy_volume": 115035.4, "taker_buy_quote": 8832.3542}, {"ts": 1770549000000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 17198.7, "quote_volume": 1320.05862, "trades": 11, "taker_buy_volume": 9183.3, "taker_buy_quote": 705.27744}, {"ts": 1770549060000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 10503.6, "quote_volume": 805.63796, "trades": 10, "taker_buy_volume": 9535.9, "taker_buy_quote": 731.41537}, {"ts": 1770549120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 37865.0, "quote_volume": 2908.032, "trades": 15, "taker_buy_volume": 37865.0, "taker_buy_quote": 2908.032}, {"ts": 1770549180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549240000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 3708.5, "quote_volume": 285.22265, "trades": 14, "taker_buy_volume": 1108.5, "taker_buy_quote": 85.28265}, {"ts": 1770549300000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 49981.4, "quote_volume": 3848.54052, "trades": 25, "taker_buy_volume": 39436.5, "taker_buy_quote": 3036.6105}, {"ts": 1770549360000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 136332.4, "quote_volume": 10499.16842, "trades": 25, "taker_buy_volume": 135891.0, "taker_buy_quote": 10465.204}, {"ts": 1770549420000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 235062.3, "quote_volume": 18130.58663, "trades": 80, "taker_buy_volume": 171416.4, "taker_buy_quote": 13223.84428}, {"ts": 1770549480000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 26319.8, "quote_volume": 2030.0697, "trades": 28, "taker_buy_volume": 3791.4, "taker_buy_quote": 292.31694}, {"ts": 1770549540000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 200185.4, "quote_volume": 15417.02604, "trades": 42, "taker_buy_volume": 180080.8, "taker_buy_quote": 13868.97184}, {"ts": 1770549600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 19950.2, "quote_volume": 1538.16042, "trades": 14, "taker_buy_volume": 3461.4, "taker_buy_quote": 266.87394}, {"ts": 1770549660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 637.3, "quote_volume": 49.13583, "trades": 4, "taker_buy_volume": 637.3, "taker_buy_quote": 49.13583}, {"ts": 1770549720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 52737.4, "quote_volume": 4066.05354, "trades": 22, "taker_buy_volume": 5395.3, "taker_buy_quote": 415.97763}, {"ts": 1770549780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 33024.8, "quote_volume": 2546.21208, "trades": 28, "taker_buy_volume": 32471.4, "taker_buy_quote": 2503.54494}, {"ts": 1770549840000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 12970.1, "quote_volume": 998.6977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549900000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7417.0, "quote_volume": 571.8507, "trades": 2, "taker_buy_volume": 7417.0, "taker_buy_quote": 571.8507}, {"ts": 1770549960000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 10413.9, "quote_volume": 801.86203, "trades": 22, "taker_buy_volume": 9487.6, "taker_buy_quote": 730.5595}, {"ts": 1770550020000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 269.2, "quote_volume": 20.74365, "trades": 5, "taker_buy_volume": 152.5, "taker_buy_quote": 11.75775}, {"ts": 1770550080000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 12442.6, "quote_volume": 959.31149, "trades": 25, "taker_buy_volume": 1808.9, "taker_buy_quote": 139.47916}, {"ts": 1770550140000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 165917.7, "quote_volume": 12800.69037, "trades": 37, "taker_buy_volume": 157849.7, "taker_buy_quote": 12178.65795}, {"ts": 1770550200000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 3706.4, "quote_volume": 285.73089, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550260000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 142650.4, "quote_volume": 11020.50466, "trades": 75, "taker_buy_volume": 46293.5, "taker_buy_quote": 3576.60729}, {"ts": 1770550320000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 147139.1, "quote_volume": 11373.87443, "trades": 27, "taker_buy_volume": 33284.3, "taker_buy_quote": 2572.89839}, {"ts": 1770550380000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 74115.5, "quote_volume": 5744.126, "trades": 83, "taker_buy_volume": 59343.8, "taker_buy_quote": 4598.41165}, {"ts": 1770550440000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 128682.4, "quote_volume": 9972.886, "trades": 67, "taker_buy_volume": 29536.3, "taker_buy_quote": 2289.06325}, {"ts": 1770550500000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 48279.0, "quote_volume": 3740.55516, "trades": 52, "taker_buy_volume": 44969.4, "taker_buy_quote": 3484.21183}, {"ts": 1770550560000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2786.7, "quote_volume": 215.96925, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550620000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 55686.2, "quote_volume": 4315.6805, "trades": 36, "taker_buy_volume": 53736.4, "taker_buy_quote": 4164.571}, {"ts": 1770550680000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 35739.7, "quote_volume": 2769.82675, "trades": 23, "taker_buy_volume": 18640.4, "taker_buy_quote": 1444.631}, {"ts": 1770550740000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 79814.4, "quote_volume": 6191.65183, "trades": 64, "taker_buy_volume": 29257.5, "taker_buy_quote": 2269.29981}, {"ts": 1770550800000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 191441.7, "quote_volume": 14831.74633, "trades": 48, "taker_buy_volume": 184217.3, "taker_buy_quote": 14272.55716}, {"ts": 1770550860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 64.5, "quote_volume": 4.99875, "trades": 1, "taker_buy_volume": 64.5, "taker_buy_quote": 4.99875}, {"ts": 1770550920000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 8715.7, "quote_volume": 675.47319, "trades": 14, "taker_buy_volume": 1680.7, "taker_buy_quote": 130.26069}, {"ts": 1770550980000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 33116.3, "quote_volume": 2566.50675, "trades": 27, "taker_buy_volume": 13431.8, "taker_buy_quote": 1040.9645}, {"ts": 1770551040000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 50792.2, "quote_volume": 3936.1455, "trades": 41, "taker_buy_volume": 30954.1, "taker_buy_quote": 2398.94275}, {"ts": 1770551100000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 13236.3, "quote_volume": 1024.50125, "trades": 27, "taker_buy_volume": 10076.3, "taker_buy_quote": 779.91725}, {"ts": 1770551160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 83523.5, "quote_volume": 6464.7189, "trades": 55, "taker_buy_volume": 77491.7, "taker_buy_quote": 5997.85758}, {"ts": 1770551220000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 36246.9, "quote_volume": 2809.05062, "trades": 10, "taker_buy_volume": 35405.6, "taker_buy_quote": 2743.934}, {"ts": 1770551280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 193117.1, "quote_volume": 14966.57525, "trades": 45, "taker_buy_volume": 168959.9, "taker_buy_quote": 13094.39225}, {"ts": 1770551340000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 7978.0, "quote_volume": 618.527, "trades": 17, "taker_buy_volume": 3740.2, "taker_buy_quote": 290.0975}, {"ts": 1770551400000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 294906.0, "quote_volume": 22899.21621, "trades": 115, "taker_buy_volume": 169174.5, "taker_buy_quote": 13135.24902}, {"ts": 1770551460000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 30649.8, "quote_volume": 2378.63176, "trades": 44, "taker_buy_volume": 29452.9, "taker_buy_quote": 2285.70821}, {"ts": 1770551520000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 53123.4, "quote_volume": 4122.35513, "trades": 41, "taker_buy_volume": 27374.5, "taker_buy_quote": 2124.3923}, {"ts": 1770551580000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3651.9, "quote_volume": 283.05142, "trades": 23, "taker_buy_volume": 1673.1, "taker_buy_quote": 129.69442}, {"ts": 1770551640000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 50558.8, "quote_volume": 3923.36288, "trades": 17, "taker_buy_volume": 50558.8, "taker_buy_quote": 3923.36288}, {"ts": 1770551700000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 8797.8, "quote_volume": 682.70928, "trades": 14, "taker_buy_volume": 7460.2, "taker_buy_quote": 578.91152}, {"ts": 1770551760000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1980.8, "quote_volume": 153.54165, "trades": 7, "taker_buy_volume": 296.5, "taker_buy_quote": 23.0084}, {"ts": 1770551820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 18291.7, "quote_volume": 1417.60675, "trades": 12, "taker_buy_volume": 17621.1, "taker_buy_quote": 1365.63525}, {"ts": 1770551880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 11378.5, "quote_volume": 882.9716, "trades": 13, "taker_buy_volume": 10609.3, "taker_buy_quote": 823.28168}, {"ts": 1770552000000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 2103.9, "quote_volume": 163.26441, "trades": 16, "taker_buy_volume": 300.0, "taker_buy_quote": 23.30355}, {"ts": 1770552060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 12940.4, "quote_volume": 1002.881, "trades": 38, "taker_buy_volume": 756.5, "taker_buy_quote": 58.62875}, {"ts": 1770552120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6484.8, "quote_volume": 502.572, "trades": 11, "taker_buy_volume": 4967.7, "taker_buy_quote": 384.99675}, {"ts": 1770552180000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 29949.7, "quote_volume": 2321.10175, "trades": 15, "taker_buy_volume": 11031.3, "taker_buy_quote": 854.92575}, {"ts": 1770552240000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 17193.8, "quote_volume": 1334.00925, "trades": 19, "taker_buy_volume": 17193.8, "taker_buy_quote": 1334.00925}, {"ts": 1770552300000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 19046.1, "quote_volume": 1478.82782, "trades": 15, "taker_buy_volume": 8504.6, "taker_buy_quote": 660.80742}, {"ts": 1770552360000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 12352.2, "quote_volume": 957.25971, "trades": 20, "taker_buy_volume": 10820.7, "taker_buy_quote": 838.60425}, {"ts": 1770552420000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 21952.7, "quote_volume": 1703.36344, "trades": 25, "taker_buy_volume": 20614.3, "taker_buy_quote": 1599.63744}, {"ts": 1770552480000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 362934.0, "quote_volume": 28127.41845, "trades": 110, "taker_buy_volume": 66985.1, "taker_buy_quote": 5191.35809}, {"ts": 1770552540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552600000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1654.6, "quote_volume": 128.20824, "trades": 9, "taker_buy_volume": 232.6, "taker_buy_quote": 18.0265}, {"ts": 1770552660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 53499.4, "quote_volume": 4146.2035, "trades": 25, "taker_buy_volume": 11071.2, "taker_buy_quote": 858.018}, {"ts": 1770552720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 363.0, "quote_volume": 28.1325, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 28.1325}, {"ts": 1770552780000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 3852.9, "quote_volume": 298.02106, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552840000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552900000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 41526.2, "quote_volume": 3211.66054, "trades": 18, "taker_buy_volume": 9472.6, "taker_buy_quote": 733.17924}, {"ts": 1770552960000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 5915.9, "quote_volume": 457.86869, "trades": 6, "taker_buy_volume": 5696.2, "taker_buy_quote": 440.88588}, {"ts": 1770553020000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 11772.8, "quote_volume": 911.25233, "trades": 22, "taker_buy_volume": 11423.9, "taker_buy_quote": 884.24747}, {"ts": 1770553080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5272.9, "quote_volume": 408.12246, "trades": 18, "taker_buy_volume": 1795.4, "taker_buy_quote": 138.96396}, {"ts": 1770553140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 4925.5, "quote_volume": 381.2337, "trades": 10, "taker_buy_volume": 375.1, "taker_buy_quote": 29.03274}, {"ts": 1770553200000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 2720.7, "quote_volume": 210.32046, "trades": 21, "taker_buy_volume": 448.2, "taker_buy_quote": 34.65621}, {"ts": 1770553260000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9911.0, "quote_volume": 767.05312, "trades": 8, "taker_buy_volume": 9328.2, "taker_buy_quote": 722.00268}, {"ts": 1770553320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1692.8, "quote_volume": 130.85344, "trades": 8, "taker_buy_volume": 275.9, "taker_buy_quote": 21.32707}, {"ts": 1770553380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 116.6, "quote_volume": 9.01318, "trades": 1, "taker_buy_volume": 116.6, "taker_buy_quote": 9.01318}, {"ts": 1770553440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553500000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 35486.9, "quote_volume": 2743.13737, "trades": 10, "taker_buy_volume": 35486.9, "taker_buy_quote": 2743.13737}, {"ts": 1770553560000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 352.2, "quote_volume": 27.22506, "trades": 1, "taker_buy_volume": 352.2, "taker_buy_quote": 27.22506}, {"ts": 1770553680000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 610349.6, "quote_volume": 47183.66325, "trades": 34, "taker_buy_volume": 606732.6, "taker_buy_quote": 46904.06915}, {"ts": 1770553740000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2272.5, "quote_volume": 176.09553, "trades": 5, "taker_buy_volume": 2040.3, "taker_buy_quote": 158.12325}, {"ts": 1770553800000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 61057.8, "quote_volume": 4725.88882, "trades": 13, "taker_buy_volume": 32270.5, "taker_buy_quote": 2497.7518}, {"ts": 1770553860000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1022.0, "quote_volume": 79.12475, "trades": 4, "taker_buy_volume": 219.5, "taker_buy_quote": 17.01125}, {"ts": 1770553920000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 103.2, "quote_volume": 7.98768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553980000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554040000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 190815.7, "quote_volume": 14768.92146, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554100000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 16815.1, "quote_volume": 1299.80723, "trades": 9, "taker_buy_volume": 16815.1, "taker_buy_quote": 1299.80723}, {"ts": 1770554160000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 10000.9, "quote_volume": 774.08124, "trades": 12, "taker_buy_volume": 10000.9, "taker_buy_quote": 774.08124}, {"ts": 1770554220000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3155.5, "quote_volume": 244.53308, "trades": 9, "taker_buy_volume": 2973.8, "taker_buy_quote": 230.4695}, {"ts": 1770554280000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 70485.1, "quote_volume": 5465.56727, "trades": 33, "taker_buy_volume": 31157.4, "taker_buy_quote": 2417.67052}, {"ts": 1770554340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3402.0, "quote_volume": 263.3148, "trades": 19, "taker_buy_volume": 587.8, "taker_buy_quote": 45.49572}, {"ts": 1770554400000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 617.6, "quote_volume": 47.78766, "trades": 6, "taker_buy_volume": 265.1, "taker_buy_quote": 20.51874}, {"ts": 1770554460000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 15161.1, "quote_volume": 1170.63003, "trades": 24, "taker_buy_volume": 604.3, "taker_buy_quote": 46.67787}, {"ts": 1770554520000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 18760.8, "quote_volume": 1448.33376, "trades": 18, "taker_buy_volume": 13915.4, "taker_buy_quote": 1074.26888}, {"ts": 1770554580000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 8726.9, "quote_volume": 673.75425, "trades": 11, "taker_buy_volume": 8726.9, "taker_buy_quote": 673.75425}, {"ts": 1770554640000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2653.7, "quote_volume": 204.89025, "trades": 9, "taker_buy_volume": 246.1, "taker_buy_quote": 19.02353}, {"ts": 1770554700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554760000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 4167.6, "quote_volume": 321.74519, "trades": 10, "taker_buy_volume": 4167.6, "taker_buy_quote": 321.74519}, {"ts": 1770554820000, "open": 0.0773, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 36461.5, "quote_volume": 2821.45632, "trades": 34, "taker_buy_volume": 24270.4, "taker_buy_quote": 1878.60225}, {"ts": 1770554880000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2202.5, "quote_volume": 170.48259, "trades": 5, "taker_buy_volume": 90.9, "taker_buy_quote": 7.04475}, {"ts": 1770554940000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2668.6, "quote_volume": 206.83462, "trades": 14, "taker_buy_volume": 524.8, "taker_buy_quote": 40.69012}, {"ts": 1770555000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 42414.3, "quote_volume": 3287.10825, "trades": 53, "taker_buy_volume": 2815.3, "taker_buy_quote": 218.18575}, {"ts": 1770555060000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 6619.6, "quote_volume": 512.37768, "trades": 19, "taker_buy_volume": 206.4, "taker_buy_quote": 15.97536}, {"ts": 1770555120000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 8668.3, "quote_volume": 670.96512, "trades": 53, "taker_buy_volume": 722.7, "taker_buy_quote": 55.97568}, {"ts": 1770555180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555240000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 7347.6, "quote_volume": 569.29204, "trades": 23, "taker_buy_volume": 5878.0, "taker_buy_quote": 455.545}, {"ts": 1770555300000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 171274.7, "quote_volume": 13243.13665, "trades": 34, "taker_buy_volume": 9068.8, "taker_buy_quote": 701.92512}, {"ts": 1770555360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 26739.4, "quote_volume": 2069.62956, "trades": 18, "taker_buy_volume": 25795.2, "taker_buy_quote": 1996.54848}, {"ts": 1770555420000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 16362.5, "quote_volume": 1266.5175, "trades": 42, "taker_buy_volume": 15128.8, "taker_buy_quote": 1171.02912}, {"ts": 1770555480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3945.7, "quote_volume": 305.39718, "trades": 13, "taker_buy_volume": 3945.7, "taker_buy_quote": 305.39718}, {"ts": 1770555540000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 45834.1, "quote_volume": 3551.84204, "trades": 38, "taker_buy_volume": 35092.1, "taker_buy_quote": 2719.33704}, {"ts": 1770555600000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 3862.6, "quote_volume": 299.0917, "trades": 14, "taker_buy_volume": 1264.6, "taker_buy_quote": 98.0065}, {"ts": 1770555660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 46461.8, "quote_volume": 3600.7895, "trades": 46, "taker_buy_volume": 42134.0, "taker_buy_quote": 3265.385}, {"ts": 1770555720000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 98408.7, "quote_volume": 7617.70691, "trades": 76, "taker_buy_volume": 46935.1, "taker_buy_quote": 3632.77674}, {"ts": 1770555780000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 40411.1, "quote_volume": 3123.94094, "trades": 34, "taker_buy_volume": 27676.0, "taker_buy_quote": 2139.51771}, {"ts": 1770555840000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 48250.2, "quote_volume": 3729.75469, "trades": 35, "taker_buy_volume": 36276.9, "taker_buy_quote": 2804.2186}, {"ts": 1770555900000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 89046.4, "quote_volume": 6872.3484, "trades": 66, "taker_buy_volume": 14707.4, "taker_buy_quote": 1135.50128}, {"ts": 1770555960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 56660.1, "quote_volume": 4374.15972, "trades": 81, "taker_buy_volume": 20060.6, "taker_buy_quote": 1548.67832}, {"ts": 1770556020000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 2346.4, "quote_volume": 181.13173, "trades": 14, "taker_buy_volume": 1735.6, "taker_buy_quote": 133.98832}, {"ts": 1770556080000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5125.1, "quote_volume": 395.62521, "trades": 20, "taker_buy_volume": 4800.0, "taker_buy_quote": 370.56}, {"ts": 1770556140000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 29113.5, "quote_volume": 2247.4922, "trades": 30, "taker_buy_volume": 26223.2, "taker_buy_quote": 2024.43104}, {"ts": 1770556200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9564.4, "quote_volume": 738.37168, "trades": 13, "taker_buy_volume": 1842.5, "taker_buy_quote": 142.241}, {"ts": 1770556260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 179.1, "quote_volume": 13.82652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 653.1, "quote_volume": 50.41932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 652.3, "quote_volume": 50.35756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556440000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 388.0, "quote_volume": 29.9924, "trades": 1, "taker_buy_volume": 388.0, "taker_buy_quote": 29.9924}, {"ts": 1770556500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3712.7, "quote_volume": 286.62044, "trades": 21, "taker_buy_volume": 604.2, "taker_buy_quote": 46.64424}, {"ts": 1770556560000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6290.0, "quote_volume": 485.918, "trades": 12, "taker_buy_volume": 3300.0, "taker_buy_quote": 255.09}, {"ts": 1770556620000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 7517.3, "quote_volume": 581.08729, "trades": 22, "taker_buy_volume": 7517.3, "taker_buy_quote": 581.08729}, {"ts": 1770556680000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 9070.1, "quote_volume": 701.32918, "trades": 20, "taker_buy_volume": 8592.0, "taker_buy_quote": 664.37205}, {"ts": 1770556740000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 13155.9, "quote_volume": 1019.37261, "trades": 30, "taker_buy_volume": 12897.5, "taker_buy_quote": 999.38666}, {"ts": 1770556800000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 27689.3, "quote_volume": 2145.93363, "trades": 10, "taker_buy_volume": 128.8, "taker_buy_quote": 9.99488}, {"ts": 1770556860000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 21519.7, "quote_volume": 1667.77675, "trades": 12, "taker_buy_volume": 18174.6, "taker_buy_quote": 1408.5315}, {"ts": 1770556920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2320.2, "quote_volume": 179.8155, "trades": 15, "taker_buy_volume": 776.4, "taker_buy_quote": 60.171}, {"ts": 1770556980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 16896.7, "quote_volume": 1309.49425, "trades": 12, "taker_buy_volume": 319.9, "taker_buy_quote": 24.79225}, {"ts": 1770557040000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 56627.2, "quote_volume": 4388.94699, "trades": 28, "taker_buy_volume": 13846.0, "taker_buy_quote": 1073.39369}, {"ts": 1770557100000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 6681.6, "quote_volume": 518.05367, "trades": 16, "taker_buy_volume": 272.7, "taker_buy_quote": 21.16152}, {"ts": 1770557160000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 30374.9, "quote_volume": 2353.87565, "trades": 35, "taker_buy_volume": 103.4, "taker_buy_quote": 8.0135}, {"ts": 1770557220000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 6576.9, "quote_volume": 509.05852, "trades": 2, "taker_buy_volume": 64.6, "taker_buy_quote": 5.0065}, {"ts": 1770557280000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 12695.2, "quote_volume": 983.84841, "trades": 12, "taker_buy_volume": 11739.9, "taker_buy_quote": 909.84225}, {"ts": 1770557340000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 399.6, "quote_volume": 31.00896, "trades": 1, "taker_buy_volume": 399.6, "taker_buy_quote": 31.00896}, {"ts": 1770557400000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 43183.6, "quote_volume": 3342.83686, "trades": 18, "taker_buy_volume": 1607.7, "taker_buy_quote": 124.65406}, {"ts": 1770557460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 64.6, "quote_volume": 5.0065, "trades": 1, "taker_buy_volume": 64.6, "taker_buy_quote": 5.0065}, {"ts": 1770557520000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 60933.7, "quote_volume": 4716.26838, "trades": 52, "taker_buy_volume": 27406.5, "taker_buy_quote": 2121.2631}, {"ts": 1770557580000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2029.4, "quote_volume": 157.26556, "trades": 2, "taker_buy_volume": 1900.0, "taker_buy_quote": 147.25}, {"ts": 1770557640000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1607.4, "quote_volume": 124.41276, "trades": 7, "taker_buy_volume": 129.4, "taker_buy_quote": 10.01556}, {"ts": 1770557700000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 34423.7, "quote_volume": 2664.38146, "trades": 21, "taker_buy_volume": 16315.1, "taker_buy_quote": 1262.78874}, {"ts": 1770557760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3648.2, "quote_volume": 282.37068, "trades": 15, "taker_buy_volume": 3141.5, "taker_buy_quote": 243.1521}, {"ts": 1770557820000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1923.3, "quote_volume": 149.06739, "trades": 25, "taker_buy_volume": 625.8, "taker_buy_quote": 48.51114}, {"ts": 1770557880000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 288317.8, "quote_volume": 22295.71916, "trades": 109, "taker_buy_volume": 86382.7, "taker_buy_quote": 6679.55396}, {"ts": 1770557940000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 245.8, "quote_volume": 19.02492, "trades": 2, "taker_buy_volume": 245.8, "taker_buy_quote": 19.02492}, {"ts": 1770558000000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 79232.8, "quote_volume": 6132.61872, "trades": 24, "taker_buy_volume": 75515.5, "taker_buy_quote": 5844.8997}, {"ts": 1770558060000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 7439.6, "quote_volume": 576.59436, "trades": 20, "taker_buy_volume": 5615.1, "taker_buy_quote": 435.20855}, {"ts": 1770558120000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 7864.2, "quote_volume": 609.29494, "trades": 3, "taker_buy_volume": 6058.6, "taker_buy_quote": 469.5415}, {"ts": 1770558180000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 71133.2, "quote_volume": 5505.80339, "trades": 34, "taker_buy_volume": 19310.8, "taker_buy_quote": 1494.74963}, {"ts": 1770558240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 10436.1, "quote_volume": 807.75414, "trades": 10, "taker_buy_volume": 298.3, "taker_buy_quote": 23.08842}, {"ts": 1770558300000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 18021.0, "quote_volume": 1394.8435, "trades": 42, "taker_buy_volume": 15126.1, "taker_buy_quote": 1170.77824}, {"ts": 1770558360000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 9026.9, "quote_volume": 699.59894, "trades": 11, "taker_buy_volume": 1377.5, "taker_buy_quote": 106.77044}, {"ts": 1770558420000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4996.2, "quote_volume": 387.2055, "trades": 6, "taker_buy_volume": 142.1, "taker_buy_quote": 11.01275}, {"ts": 1770558480000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 346.6, "quote_volume": 26.8357, "trades": 3, "taker_buy_volume": 88.6, "taker_buy_quote": 6.8665}, {"ts": 1770558540000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 695.7, "quote_volume": 53.89151, "trades": 7, "taker_buy_volume": 443.3, "taker_buy_quote": 34.35575}, {"ts": 1770558600000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 417.2, "quote_volume": 32.30162, "trades": 4, "taker_buy_volume": 103.4, "taker_buy_quote": 8.0135}, {"ts": 1770558660000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 27958.9, "quote_volume": 2166.69219, "trades": 20, "taker_buy_volume": 26500.9, "taker_buy_quote": 2053.83009}, {"ts": 1770558720000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 10923.4, "quote_volume": 846.61245, "trades": 8, "taker_buy_volume": 489.5, "taker_buy_quote": 37.9852}, {"ts": 1770558780000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 125979.5, "quote_volume": 9776.15882, "trades": 31, "taker_buy_volume": 125567.3, "taker_buy_quote": 9744.1837}, {"ts": 1770558840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 390.6, "quote_volume": 30.31056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558900000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558960000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 61252.1, "quote_volume": 4752.45535, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 4164.0, "quote_volume": 323.1264, "trades": 9, "taker_buy_volume": 3264.0, "taker_buy_quote": 253.2864}, {"ts": 1770559080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2712.0, "quote_volume": 210.7224, "trades": 3, "taker_buy_volume": 2712.0, "taker_buy_quote": 210.7224}, {"ts": 1770559140000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 14160.1, "quote_volume": 1100.19682, "trades": 9, "taker_buy_volume": 13730.6, "taker_buy_quote": 1066.86762}, {"ts": 1770559200000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 19440.9, "quote_volume": 1510.97873, "trades": 20, "taker_buy_volume": 17239.1, "taker_buy_quote": 1339.89887}, {"ts": 1770559260000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 2204.7, "quote_volume": 171.4753, "trades": 9, "taker_buy_volume": 2108.2, "taker_buy_quote": 163.97725}, {"ts": 1770559320000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 36134.1, "quote_volume": 2810.51478, "trades": 15, "taker_buy_volume": 28952.1, "taker_buy_quote": 2252.47338}, {"ts": 1770559380000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 55756.3, "quote_volume": 4339.40538, "trades": 37, "taker_buy_volume": 55550.8, "taker_buy_quote": 4323.41748}, {"ts": 1770559440000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 16096.1, "quote_volume": 1252.38739, "trades": 12, "taker_buy_volume": 7640.6, "taker_buy_quote": 594.54949}, {"ts": 1770559500000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 16023.5, "quote_volume": 1245.50509, "trades": 16, "taker_buy_volume": 4791.4, "taker_buy_quote": 372.77092}, {"ts": 1770559560000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 633.0, "quote_volume": 49.1841, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559620000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 115.0, "quote_volume": 8.9355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2100.3, "quote_volume": 163.40334, "trades": 2, "taker_buy_volume": 2100.3, "taker_buy_quote": 163.40334}, {"ts": 1770559740000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 58485.0, "quote_volume": 4544.29601, "trades": 22, "taker_buy_volume": 46032.5, "taker_buy_quote": 3576.73676}, {"ts": 1770559800000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 9899.0, "quote_volume": 769.39906, "trades": 45, "taker_buy_volume": 4834.2, "taker_buy_quote": 375.8744}, {"ts": 1770559860000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 128.9, "quote_volume": 10.01553, "trades": 1, "taker_buy_volume": 128.9, "taker_buy_quote": 10.01553}, {"ts": 1770559920000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 60233.0, "quote_volume": 4680.1041, "trades": 29, "taker_buy_volume": 21342.8, "taker_buy_quote": 1658.33556}, {"ts": 1770559980000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1198.4, "quote_volume": 93.11568, "trades": 16, "taker_buy_volume": 307.9, "taker_buy_quote": 23.92383}, {"ts": 1770560040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 430.9, "quote_volume": 33.43784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560100000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 138469.9, "quote_volume": 10739.61539, "trades": 32, "taker_buy_volume": 35328.1, "taker_buy_quote": 2741.50872}, {"ts": 1770560160000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560220000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 564.4, "quote_volume": 43.81806, "trades": 3, "taker_buy_volume": 206.2, "taker_buy_quote": 16.02174}, {"ts": 1770560280000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 1597.8, "quote_volume": 124.05363, "trades": 10, "taker_buy_volume": 898.8, "taker_buy_quote": 69.81123}, {"ts": 1770560340000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 11865.5, "quote_volume": 918.9311, "trades": 21, "taker_buy_volume": 1106.8, "taker_buy_quote": 85.777}, {"ts": 1770560400000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 8043.4, "quote_volume": 622.22964, "trades": 13, "taker_buy_volume": 245.7, "taker_buy_quote": 19.02881}, {"ts": 1770560460000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2962.0, "quote_volume": 229.27043, "trades": 10, "taker_buy_volume": 2858.8, "taker_buy_quote": 221.28275}, {"ts": 1770560520000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1739.7, "quote_volume": 134.75934, "trades": 6, "taker_buy_volume": 1065.6, "taker_buy_quote": 82.584}, {"ts": 1770560580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770560640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 180.4, "quote_volume": 13.981, "trades": 2, "taker_buy_volume": 180.4, "taker_buy_quote": 13.981}, {"ts": 1770560700000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 36084.1, "quote_volume": 2796.5242, "trades": 9, "taker_buy_volume": 36084.1, "taker_buy_quote": 2796.5242}, {"ts": 1770560760000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2308.3, "quote_volume": 178.91647, "trades": 3, "taker_buy_volume": 232.2, "taker_buy_quote": 18.01872}, {"ts": 1770560820000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 889.4, "quote_volume": 69.00584, "trades": 4, "taker_buy_volume": 773.4, "taker_buy_quote": 60.01584}, {"ts": 1770560880000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 24751.1, "quote_volume": 1919.4989, "trades": 16, "taker_buy_volume": 22975.5, "taker_buy_quote": 1781.8899}, {"ts": 1770560940000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3444.9, "quote_volume": 267.00551, "trades": 17, "taker_buy_volume": 1802.7, "taker_buy_quote": 139.73501}, {"ts": 1770561000000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 404.3, "quote_volume": 31.33325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1794.4, "quote_volume": 139.066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561180000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 13376.1, "quote_volume": 1039.22568, "trades": 25, "taker_buy_volume": 2651.0, "taker_buy_quote": 205.89224}, {"ts": 1770561240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 24292.6, "quote_volume": 1887.53502, "trades": 9, "taker_buy_volume": 24292.6, "taker_buy_quote": 1887.53502}, {"ts": 1770561300000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1155.9, "quote_volume": 89.92902, "trades": 2, "taker_buy_volume": 1155.9, "taker_buy_quote": 89.92902}, {"ts": 1770561360000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 109.3, "quote_volume": 8.49261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561420000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 14784.3, "quote_volume": 1148.74011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3861.0, "quote_volume": 299.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 12917.0, "quote_volume": 1003.6509, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770561720000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 4874.9, "quote_volume": 378.28524, "trades": 12, "taker_buy_volume": 1545.7, "taker_buy_quote": 120.07515}, {"ts": 1770561780000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 39635.2, "quote_volume": 3075.41874, "trades": 25, "taker_buy_volume": 20936.2, "taker_buy_quote": 1624.64912}, {"ts": 1770561840000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 8912.9, "quote_volume": 691.64104, "trades": 8, "taker_buy_volume": 8565.3, "taker_buy_quote": 664.66728}, {"ts": 1770561900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 519.8, "quote_volume": 40.38846, "trades": 2, "taker_buy_volume": 519.8, "taker_buy_quote": 40.38846}, {"ts": 1770561960000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 9354.5, "quote_volume": 725.9092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562020000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 45089.0, "quote_volume": 3503.43937, "trades": 28, "taker_buy_volume": 34827.8, "taker_buy_quote": 2706.14413}, {"ts": 1770562080000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5714.0, "quote_volume": 443.9778, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562140000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11234.4, "quote_volume": 872.91288, "trades": 6, "taker_buy_volume": 11234.4, "taker_buy_quote": 872.91288}, {"ts": 1770562200000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 1993.7, "quote_volume": 155.06026, "trades": 4, "taker_buy_volume": 1497.7, "taker_buy_quote": 116.52106}, {"ts": 1770562260000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 37670.4, "quote_volume": 2930.94183, "trades": 22, "taker_buy_volume": 16846.6, "taker_buy_quote": 1310.85019}, {"ts": 1770562320000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 7795.9, "quote_volume": 606.50688, "trades": 4, "taker_buy_volume": 7654.5, "taker_buy_quote": 595.5201}, {"ts": 1770562380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 39732.8, "quote_volume": 3091.21184, "trades": 21, "taker_buy_volume": 32638.2, "taker_buy_quote": 2539.25196}, {"ts": 1770562440000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 9083.6, "quote_volume": 706.75946, "trades": 46, "taker_buy_volume": 9083.6, "taker_buy_quote": 706.75946}, {"ts": 1770562500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 322390.8, "quote_volume": 25114.24332, "trades": 53, "taker_buy_volume": 268127.8, "taker_buy_quote": 20887.15562}, {"ts": 1770562560000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 5615.2, "quote_volume": 436.38957, "trades": 10, "taker_buy_volume": 167.1, "taker_buy_quote": 13.00038}, {"ts": 1770562620000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 37565.6, "quote_volume": 2922.5182, "trades": 11, "taker_buy_volume": 36415.0, "taker_buy_quote": 2833.09341}, {"ts": 1770562680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 321.3, "quote_volume": 24.99714, "trades": 4, "taker_buy_volume": 115.8, "taker_buy_quote": 9.00924}, {"ts": 1770562740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 29162.8, "quote_volume": 2268.86584, "trades": 5, "taker_buy_volume": 29162.8, "taker_buy_quote": 2268.86584}, {"ts": 1770562800000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 53924.3, "quote_volume": 4195.295, "trades": 21, "taker_buy_volume": 10863.4, "taker_buy_quote": 845.18758}, {"ts": 1770562860000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 64094.0, "quote_volume": 4990.06537, "trades": 29, "taker_buy_volume": 45426.7, "taker_buy_quote": 3536.19209}, {"ts": 1770562920000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 25496.5, "quote_volume": 1983.59557, "trades": 13, "taker_buy_volume": 20975.8, "taker_buy_quote": 1631.91724}, {"ts": 1770562980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1299.2, "quote_volume": 101.20768, "trades": 11, "taker_buy_volume": 668.0, "taker_buy_quote": 52.0372}, {"ts": 1770563040000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 2355.8, "quote_volume": 183.28124, "trades": 9, "taker_buy_volume": 1769.3, "taker_buy_quote": 137.65154}, {"ts": 1770563100000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 20368.2, "quote_volume": 1584.64596, "trades": 7, "taker_buy_volume": 20368.2, "taker_buy_quote": 1584.64596}, {"ts": 1770563160000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5016.1, "quote_volume": 390.25258, "trades": 7, "taker_buy_volume": 4539.8, "taker_buy_quote": 353.19644}, {"ts": 1770563220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 48265.5, "quote_volume": 3755.0559, "trades": 14, "taker_buy_volume": 36338.9, "taker_buy_quote": 2827.16642}, {"ts": 1770563280000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2273.8, "quote_volume": 176.86141, "trades": 12, "taker_buy_volume": 1260.4, "taker_buy_quote": 98.05912}, {"ts": 1770563340000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 514.2, "quote_volume": 39.98034, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 21.006}, {"ts": 1770563400000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 42136.4, "quote_volume": 3278.22222, "trades": 15, "taker_buy_volume": 41133.6, "taker_buy_quote": 3200.20438}, {"ts": 1770563460000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 86562.0, "quote_volume": 6734.49789, "trades": 15, "taker_buy_volume": 6306.3, "taker_buy_quote": 490.63014}, {"ts": 1770563520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 227.8, "quote_volume": 17.70006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 23036.7, "quote_volume": 1789.95159, "trades": 20, "taker_buy_volume": 16870.0, "taker_buy_quote": 1310.799}, {"ts": 1770563640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 82076.0, "quote_volume": 6377.3052, "trades": 17, "taker_buy_volume": 82076.0, "taker_buy_quote": 6377.3052}, {"ts": 1770563700000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11332.1, "quote_volume": 880.50417, "trades": 11, "taker_buy_volume": 3120.6, "taker_buy_quote": 242.47062}, {"ts": 1770563760000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 76446.4, "quote_volume": 5931.91997, "trades": 49, "taker_buy_volume": 8469.9, "taker_buy_quote": 657.35687}, {"ts": 1770563820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563880000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 39011.5, "quote_volume": 3023.49102, "trades": 27, "taker_buy_volume": 24070.7, "taker_buy_quote": 1865.57902}, {"ts": 1770563940000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 780.2, "quote_volume": 60.48872, "trades": 9, "taker_buy_volume": 679.3, "taker_buy_quote": 52.66897}, {"ts": 1770564000000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 58310.1, "quote_volume": 4527.67718, "trades": 40, "taker_buy_volume": 27213.9, "taker_buy_quote": 2112.16434}, {"ts": 1770564060000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 18384.5, "quote_volume": 1425.56232, "trades": 26, "taker_buy_volume": 1243.7, "taker_buy_quote": 96.47675}, {"ts": 1770564120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 32485.8, "quote_volume": 2517.6495, "trades": 15, "taker_buy_volume": 31117.0, "taker_buy_quote": 2411.5675}, {"ts": 1770564180000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 9557.3, "quote_volume": 739.84566, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564300000, "open": 0.0774, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 312059.4, "quote_volume": 24125.26739, "trades": 102, "taker_buy_volume": 142859.8, "taker_buy_quote": 11045.02514}, {"ts": 1770564360000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 181251.1, "quote_volume": 13978.57097, "trades": 97, "taker_buy_volume": 60267.4, "taker_buy_quote": 4647.59745}, {"ts": 1770564420000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 184292.5, "quote_volume": 14193.16465, "trades": 85, "taker_buy_volume": 90023.3, "taker_buy_quote": 6932.97658}, {"ts": 1770564480000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 111636.5, "quote_volume": 8590.61794, "trades": 55, "taker_buy_volume": 38084.7, "taker_buy_quote": 2930.69531}, {"ts": 1770564540000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 146355.3, "quote_volume": 11268.86215, "trades": 41, "taker_buy_volume": 74180.6, "taker_buy_quote": 5711.9062}, {"ts": 1770564600000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 103693.2, "quote_volume": 7975.42258, "trades": 92, "taker_buy_volume": 53148.4, "taker_buy_quote": 4088.59066}, {"ts": 1770564660000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 50986.6, "quote_volume": 3920.50634, "trades": 32, "taker_buy_volume": 12177.6, "taker_buy_quote": 936.45744}, {"ts": 1770564720000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4319.1, "quote_volume": 332.84049, "trades": 10, "taker_buy_volume": 4195.7, "taker_buy_quote": 323.33869}, {"ts": 1770564780000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1546.2, "quote_volume": 119.21202, "trades": 4, "taker_buy_volume": 1546.2, "taker_buy_quote": 119.21202}, {"ts": 1770564840000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1645.1, "quote_volume": 126.83721, "trades": 5, "taker_buy_volume": 1645.1, "taker_buy_quote": 126.83721}, {"ts": 1770564900000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 4609.9, "quote_volume": 355.21133, "trades": 15, "taker_buy_volume": 652.8, "taker_buy_quote": 50.33088}, {"ts": 1770564960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 128.8, "quote_volume": 9.9176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565020000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 54887.0, "quote_volume": 4226.2081, "trades": 26, "taker_buy_volume": 51370.5, "taker_buy_quote": 3955.5285}, {"ts": 1770565080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 54856.3, "quote_volume": 4229.42073, "trades": 31, "taker_buy_volume": 15083.4, "taker_buy_quote": 1162.93014}, {"ts": 1770565140000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 19842.7, "quote_volume": 1529.87217, "trades": 20, "taker_buy_volume": 16805.6, "taker_buy_quote": 1295.71176}, {"ts": 1770565200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 20689.4, "quote_volume": 1597.22168, "trades": 15, "taker_buy_volume": 13806.0, "taker_buy_quote": 1065.8232}, {"ts": 1770565260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 6485.0, "quote_volume": 500.642, "trades": 1, "taker_buy_volume": 6485.0, "taker_buy_quote": 500.642}, {"ts": 1770565320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 78666.7, "quote_volume": 6065.20257, "trades": 20, "taker_buy_volume": 19440.7, "taker_buy_quote": 1498.87797}, {"ts": 1770565380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1868.3, "quote_volume": 144.04593, "trades": 10, "taker_buy_volume": 129.9, "taker_buy_quote": 10.01529}, {"ts": 1770565440000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 18193.4, "quote_volume": 1402.71114, "trades": 22, "taker_buy_volume": 16785.9, "taker_buy_quote": 1294.19289}, {"ts": 1770565500000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2489.2, "quote_volume": 191.83298, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2798.7, "quote_volume": 215.77977, "trades": 4, "taker_buy_volume": 2798.7, "taker_buy_quote": 215.77977}, {"ts": 1770565620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 12949.2, "quote_volume": 998.38332, "trades": 20, "taker_buy_volume": 11475.9, "taker_buy_quote": 884.79189}, {"ts": 1770565680000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 69784.7, "quote_volume": 5373.68171, "trades": 29, "taker_buy_volume": 5400.0, "taker_buy_quote": 415.98}, {"ts": 1770565740000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 100640.9, "quote_volume": 7739.55521, "trades": 54, "taker_buy_volume": 41522.1, "taker_buy_quote": 3193.31949}, {"ts": 1770565800000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 39348.2, "quote_volume": 3025.87658, "trades": 29, "taker_buy_volume": 27160.1, "taker_buy_quote": 2088.61169}, {"ts": 1770565860000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 35646.1, "quote_volume": 2741.30068, "trades": 40, "taker_buy_volume": 29532.9, "taker_buy_quote": 2271.20988}, {"ts": 1770565920000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4011.6, "quote_volume": 308.49204, "trades": 16, "taker_buy_volume": 2603.7, "taker_buy_quote": 200.22453}, {"ts": 1770565980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 24024.9, "quote_volume": 1849.9173, "trades": 20, "taker_buy_volume": 10971.5, "taker_buy_quote": 844.8055}, {"ts": 1770566040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 1000.4, "quote_volume": 77.0308, "trades": 2, "taker_buy_volume": 1000.4, "taker_buy_quote": 77.0308}, {"ts": 1770566100000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 39155.9, "quote_volume": 3015.01469, "trades": 12, "taker_buy_volume": 39155.9, "taker_buy_quote": 3015.01469}, {"ts": 1770566160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 2539.2, "quote_volume": 195.77232, "trades": 3, "taker_buy_volume": 2539.2, "taker_buy_quote": 195.77232}, {"ts": 1770566220000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 1548.5, "quote_volume": 119.3245, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 69.39}, {"ts": 1770566280000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1025.7, "quote_volume": 79.08147, "trades": 2, "taker_buy_volume": 1025.7, "taker_buy_quote": 79.08147}, {"ts": 1770566340000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 46507.3, "quote_volume": 3585.11849, "trades": 19, "taker_buy_volume": 40563.9, "taker_buy_quote": 3127.47669}, {"ts": 1770566400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 27914.3, "quote_volume": 2152.19253, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 69.39}, {"ts": 1770566460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 30224.8, "quote_volume": 2327.3096, "trades": 23, "taker_buy_volume": 15531.4, "taker_buy_quote": 1195.9178}, {"ts": 1770566520000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 12628.2, "quote_volume": 973.85409, "trades": 20, "taker_buy_volume": 11525.3, "taker_buy_quote": 888.8205}, {"ts": 1770566580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 23595.5, "quote_volume": 1821.5726, "trades": 14, "taker_buy_volume": 1503.7, "taker_buy_quote": 116.08564}, {"ts": 1770566640000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 39168.9, "quote_volume": 3020.63461, "trades": 21, "taker_buy_volume": 3769.1, "taker_buy_quote": 290.98379}, {"ts": 1770566700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2610.8, "quote_volume": 201.55376, "trades": 8, "taker_buy_volume": 990.6, "taker_buy_quote": 76.47432}, {"ts": 1770566820000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 23235.1, "quote_volume": 1791.51621, "trades": 26, "taker_buy_volume": 15343.2, "taker_buy_quote": 1183.05072}, {"ts": 1770566880000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 41759.4, "quote_volume": 3219.53972, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 69.39}, {"ts": 1770566940000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 62778.7, "quote_volume": 4837.26973, "trades": 56, "taker_buy_volume": 44489.1, "taker_buy_quote": 3428.8769}, {"ts": 1770567000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4746.1, "quote_volume": 365.4497, "trades": 17, "taker_buy_volume": 3126.8, "taker_buy_quote": 240.7636}, {"ts": 1770567060000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 70921.2, "quote_volume": 5454.05274, "trades": 34, "taker_buy_volume": 37992.4, "taker_buy_quote": 2921.82802}, {"ts": 1770567120000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 51621.0, "quote_volume": 3974.79102, "trades": 23, "taker_buy_volume": 5028.1, "taker_buy_quote": 387.1637}, {"ts": 1770567180000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 38657.4, "quote_volume": 2976.6198, "trades": 28, "taker_buy_volume": 30350.6, "taker_buy_quote": 2336.9962}, {"ts": 1770567240000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 30246.2, "quote_volume": 2328.93561, "trades": 26, "taker_buy_volume": 27443.9, "taker_buy_quote": 2113.1803}, {"ts": 1770567300000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 5124.9, "quote_volume": 395.01616, "trades": 11, "taker_buy_volume": 4326.1, "taker_buy_quote": 333.52155}, {"ts": 1770567360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3354.9, "quote_volume": 258.3273, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 6872.4, "quote_volume": 529.1748, "trades": 13, "taker_buy_volume": 5664.8, "taker_buy_quote": 436.1896}, {"ts": 1770567480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11703.3, "quote_volume": 901.1541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7270.1, "quote_volume": 560.52471, "trades": 15, "taker_buy_volume": 6070.1, "taker_buy_quote": 468.00471}, {"ts": 1770567600000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 12114.7, "quote_volume": 934.05337, "trades": 10, "taker_buy_volume": 12114.7, "taker_buy_quote": 934.05337}, {"ts": 1770567660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567720000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 33044.0, "quote_volume": 2548.42565, "trades": 21, "taker_buy_volume": 13958.8, "taker_buy_quote": 1076.98673}, {"ts": 1770567780000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 33917.9, "quote_volume": 2615.05009, "trades": 26, "taker_buy_volume": 26953.9, "taker_buy_quote": 2078.14569}, {"ts": 1770567840000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 16104.2, "quote_volume": 1240.2034, "trades": 24, "taker_buy_volume": 7203.5, "taker_buy_quote": 554.8495}, {"ts": 1770567900000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 988.5, "quote_volume": 76.17961, "trades": 10, "taker_buy_volume": 651.1, "taker_buy_quote": 50.19981}, {"ts": 1770567960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 10816.7, "quote_volume": 833.96757, "trades": 21, "taker_buy_volume": 1235.0, "taker_buy_quote": 95.2185}, {"ts": 1770568020000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 39102.7, "quote_volume": 3014.83244, "trades": 11, "taker_buy_volume": 38959.8, "taker_buy_quote": 3003.81485}, {"ts": 1770568080000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 919.8, "quote_volume": 70.99561, "trades": 3, "taker_buy_volume": 790.3, "taker_buy_quote": 61.01116}, {"ts": 1770568140000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 32627.2, "quote_volume": 2514.79464, "trades": 13, "taker_buy_volume": 142.9, "taker_buy_quote": 11.01759}, {"ts": 1770568200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1800.0, "quote_volume": 138.78, "trades": 2, "taker_buy_volume": 1800.0, "taker_buy_quote": 138.78}, {"ts": 1770568260000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 25172.0, "quote_volume": 1940.32883, "trades": 19, "taker_buy_volume": 22648.3, "taker_buy_quote": 1746.00393}, {"ts": 1770568320000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 934.9, "quote_volume": 71.9873, "trades": 1, "taker_buy_volume": 934.9, "taker_buy_quote": 71.9873}, {"ts": 1770568380000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 55667.7, "quote_volume": 4287.59952, "trades": 17, "taker_buy_volume": 54330.1, "taker_buy_quote": 4184.71471}, {"ts": 1770568440000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 19968.6, "quote_volume": 1536.72393, "trades": 22, "taker_buy_volume": 6898.3, "taker_buy_quote": 531.1691}, {"ts": 1770568500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1177.4, "quote_volume": 90.54206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568560000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 206200.6, "quote_volume": 15818.67596, "trades": 126, "taker_buy_volume": 67177.3, "taker_buy_quote": 5153.68665}, {"ts": 1770568620000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 46851.4, "quote_volume": 3593.50238, "trades": 40, "taker_buy_volume": 6580.2, "taker_buy_quote": 504.70134}, {"ts": 1770568680000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 91749.8, "quote_volume": 7028.31512, "trades": 37, "taker_buy_volume": 54115.9, "taker_buy_quote": 4145.55838}, {"ts": 1770568740000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 40159.4, "quote_volume": 3077.37227, "trades": 24, "taker_buy_volume": 12622.3, "taker_buy_quote": 968.03041}, {"ts": 1770568800000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 117825.1, "quote_volume": 9013.42015, "trades": 43, "taker_buy_volume": 23819.6, "taker_buy_quote": 1822.1994}, {"ts": 1770568860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 54974.3, "quote_volume": 4205.53395, "trades": 34, "taker_buy_volume": 10615.1, "taker_buy_quote": 812.05515}, {"ts": 1770568920000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 178258.9, "quote_volume": 13619.23114, "trades": 60, "taker_buy_volume": 93293.8, "taker_buy_quote": 7127.91632}, {"ts": 1770568980000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 140817.2, "quote_volume": 10751.50023, "trades": 48, "taker_buy_volume": 71478.7, "taker_buy_quote": 5460.97268}, {"ts": 1770569040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 28936.8, "quote_volume": 2210.77152, "trades": 66, "taker_buy_volume": 4599.4, "taker_buy_quote": 351.39416}, {"ts": 1770569100000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 330698.4, "quote_volume": 25207.52814, "trades": 110, "taker_buy_volume": 140037.4, "taker_buy_quote": 10674.70187}, {"ts": 1770569160000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 378814.3, "quote_volume": 28868.7046, "trades": 86, "taker_buy_volume": 92023.1, "taker_buy_quote": 7015.21516}, {"ts": 1770569220000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 63214.3, "quote_volume": 4822.75661, "trades": 38, "taker_buy_volume": 52848.2, "taker_buy_quote": 4032.31766}, {"ts": 1770569280000, "open": 0.0763, "high": 0.0763, "low": 0.0757, "close": 0.0758, "volume": 939660.1, "quote_volume": 71433.03653, "trades": 275, "taker_buy_volume": 160694.4, "taker_buy_quote": 12198.71458}, {"ts": 1770569340000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 624333.4, "quote_volume": 47350.8059, "trades": 330, "taker_buy_volume": 431874.4, "taker_buy_quote": 32768.27136}, {"ts": 1770569400000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 193284.6, "quote_volume": 14665.40127, "trades": 122, "taker_buy_volume": 94681.0, "taker_buy_quote": 7187.48272}, {"ts": 1770569460000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 412521.1, "quote_volume": 31223.95425, "trades": 230, "taker_buy_volume": 161887.4, "taker_buy_quote": 12255.09509}, {"ts": 1770569520000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 302301.6, "quote_volume": 22899.55899, "trades": 137, "taker_buy_volume": 114501.1, "taker_buy_quote": 8678.69511}, {"ts": 1770569580000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 197487.5, "quote_volume": 14944.07791, "trades": 121, "taker_buy_volume": 75475.5, "taker_buy_quote": 5715.45535}, {"ts": 1770569640000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 144208.5, "quote_volume": 10916.13591, "trades": 104, "taker_buy_volume": 77850.5, "taker_buy_quote": 5893.46285}, {"ts": 1770569700000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 24574.3, "quote_volume": 1860.98419, "trades": 25, "taker_buy_volume": 7096.8, "taker_buy_quote": 537.93744}, {"ts": 1770569760000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 64276.8, "quote_volume": 4872.22492, "trades": 51, "taker_buy_volume": 29368.1, "taker_buy_quote": 2226.14546}, {"ts": 1770569820000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 19017.4, "quote_volume": 1440.61786, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770569880000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 73172.3, "quote_volume": 5539.76675, "trades": 47, "taker_buy_volume": 47990.8, "taker_buy_quote": 3633.59303}, {"ts": 1770569940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2653.3, "quote_volume": 200.85481, "trades": 10, "taker_buy_volume": 2151.9, "taker_buy_quote": 162.89883}, {"ts": 1770570000000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 141090.1, "quote_volume": 10697.24985, "trades": 31, "taker_buy_volume": 131844.5, "taker_buy_quote": 9995.54073}, {"ts": 1770570060000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 71459.1, "quote_volume": 5423.67978, "trades": 34, "taker_buy_volume": 20008.1, "taker_buy_quote": 1518.61479}, {"ts": 1770570120000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 850.6, "quote_volume": 64.59343, "trades": 4, "taker_buy_volume": 328.9, "taker_buy_quote": 24.9964}, {"ts": 1770570180000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 62447.8, "quote_volume": 4748.70623, "trades": 49, "taker_buy_volume": 42238.6, "taker_buy_quote": 3210.78611}, {"ts": 1770570240000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 52557.7, "quote_volume": 3999.50017, "trades": 20, "taker_buy_volume": 42667.0, "taker_buy_quote": 3246.9587}, {"ts": 1770570300000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 92748.8, "quote_volume": 7058.19419, "trades": 34, "taker_buy_volume": 63853.9, "taker_buy_quote": 4859.2923}, {"ts": 1770570360000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 34618.9, "quote_volume": 2634.51274, "trades": 12, "taker_buy_volume": 29764.3, "taker_buy_quote": 2265.07768}, {"ts": 1770570420000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 12900.2, "quote_volume": 981.69223, "trades": 13, "taker_buy_volume": 10900.9, "taker_buy_quote": 829.55849}, {"ts": 1770570480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1379.7, "quote_volume": 104.99517, "trades": 5, "taker_buy_volume": 1379.7, "taker_buy_quote": 104.99517}, {"ts": 1770570540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 79030.8, "quote_volume": 6014.24388, "trades": 14, "taker_buy_volume": 79030.8, "taker_buy_quote": 6014.24388}, {"ts": 1770570600000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 736897.2, "quote_volume": 56138.78509, "trades": 112, "taker_buy_volume": 376806.9, "taker_buy_quote": 28707.15739}, {"ts": 1770570660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 7925.5, "quote_volume": 603.9231, "trades": 1, "taker_buy_volume": 7925.5, "taker_buy_quote": 603.9231}, {"ts": 1770570720000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 31473.1, "quote_volume": 2398.24122, "trades": 20, "taker_buy_volume": 21780.7, "taker_buy_quote": 1659.68934}, {"ts": 1770570780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 65.8, "quote_volume": 5.00738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770570840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 93165.5, "quote_volume": 7089.89455, "trades": 26, "taker_buy_volume": 50724.7, "taker_buy_quote": 3860.14967}, {"ts": 1770570900000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 101369.8, "quote_volume": 7723.0337, "trades": 71, "taker_buy_volume": 43593.9, "taker_buy_quote": 3321.00204}, {"ts": 1770570960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 32136.1, "quote_volume": 2451.98443, "trades": 37, "taker_buy_volume": 26776.2, "taker_buy_quote": 2043.02406}, {"ts": 1770571020000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 22019.4, "quote_volume": 1680.07365, "trades": 19, "taker_buy_volume": 8137.8, "taker_buy_quote": 620.91414}, {"ts": 1770571080000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 30793.5, "quote_volume": 2349.67049, "trades": 13, "taker_buy_volume": 24568.1, "taker_buy_quote": 1874.67247}, {"ts": 1770571140000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 106933.8, "quote_volume": 8159.04894, "trades": 65, "taker_buy_volume": 78988.3, "taker_buy_quote": 6026.80729}, {"ts": 1770571200000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 5464.7, "quote_volume": 416.93638, "trades": 10, "taker_buy_volume": 1310.6, "taker_buy_quote": 99.99878}, {"ts": 1770571260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3357.4, "quote_volume": 255.83388, "trades": 14, "taker_buy_volume": 197.0, "taker_buy_quote": 15.0114}, {"ts": 1770571320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 18556.4, "quote_volume": 1413.99768, "trades": 4, "taker_buy_volume": 18556.4, "taker_buy_quote": 1413.99768}, {"ts": 1770571380000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 6143.2, "quote_volume": 467.56453, "trades": 9, "taker_buy_volume": 670.1, "taker_buy_quote": 51.06162}, {"ts": 1770571440000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 21295.2, "quote_volume": 1619.66946, "trades": 35, "taker_buy_volume": 263.2, "taker_buy_quote": 20.01634}, {"ts": 1770571500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 646.0, "quote_volume": 49.0314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 60325.2, "quote_volume": 4584.7152, "trades": 16, "taker_buy_volume": 52261.3, "taker_buy_quote": 3971.8588}, {"ts": 1770571620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4877.0, "quote_volume": 370.652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3411.7, "quote_volume": 259.2892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 24430.7, "quote_volume": 1856.7332, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571800000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 53379.8, "quote_volume": 4059.24062, "trades": 45, "taker_buy_volume": 43053.9, "taker_buy_quote": 3274.03552}, {"ts": 1770571860000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 41116.6, "quote_volume": 3128.8288, "trades": 21, "taker_buy_volume": 35560.6, "taker_buy_quote": 2706.18279}, {"ts": 1770571920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4938.2, "quote_volume": 375.79702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770571980000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 33004.2, "quote_volume": 2511.73435, "trades": 23, "taker_buy_volume": 2047.3, "taker_buy_quote": 155.91426}, {"ts": 1770572040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 26314.2, "quote_volume": 2002.51062, "trades": 7, "taker_buy_volume": 26314.2, "taker_buy_quote": 2002.51062}, {"ts": 1770572100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5000.0, "quote_volume": 380.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572160000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 262.8, "quote_volume": 20.02536, "trades": 2, "taker_buy_volume": 262.8, "taker_buy_quote": 20.02536}, {"ts": 1770572220000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 38254.6, "quote_volume": 2914.9769, "trades": 28, "taker_buy_volume": 22750.9, "taker_buy_quote": 1733.61858}, {"ts": 1770572280000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 15140.8, "quote_volume": 1153.71584, "trades": 20, "taker_buy_volume": 14528.6, "taker_buy_quote": 1107.07932}, {"ts": 1770572340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 7525.3, "quote_volume": 573.42786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572400000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 599.2, "quote_volume": 45.67963, "trades": 5, "taker_buy_volume": 205.9, "taker_buy_quote": 15.71017}, {"ts": 1770572460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 69977.9, "quote_volume": 5332.31598, "trades": 27, "taker_buy_volume": 25158.8, "taker_buy_quote": 1917.10056}, {"ts": 1770572520000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 6199.7, "quote_volume": 472.79545, "trades": 11, "taker_buy_volume": 4788.1, "taker_buy_quote": 365.24203}, {"ts": 1770572580000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 6869.4, "quote_volume": 523.5368, "trades": 15, "taker_buy_volume": 6764.6, "taker_buy_quote": 515.55104}, {"ts": 1770572640000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 358.4, "quote_volume": 27.31008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572700000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 52717.3, "quote_volume": 4016.9943, "trades": 26, "taker_buy_volume": 41225.2, "taker_buy_quote": 3141.37338}, {"ts": 1770572760000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 841.3, "quote_volume": 64.03132, "trades": 2, "taker_buy_volume": 83.9, "taker_buy_quote": 6.39318}, {"ts": 1770572820000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 12759.9, "quote_volume": 972.3243, "trades": 17, "taker_buy_volume": 12559.9, "taker_buy_quote": 957.1043}, {"ts": 1770572880000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 419.5, "quote_volume": 31.9659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770572940000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2848.1, "quote_volume": 217.15628, "trades": 7, "taker_buy_volume": 1310.6, "taker_buy_quote": 99.99878}, {"ts": 1770573000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 524.7, "quote_volume": 39.98214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 603.0, "quote_volume": 45.9486, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573120000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 7651.8, "quote_volume": 583.82186, "trades": 12, "taker_buy_volume": 7285.2, "taker_buy_quote": 555.86076}, {"ts": 1770573180000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 14333.7, "quote_volume": 1093.72474, "trades": 19, "taker_buy_volume": 1600.0, "taker_buy_quote": 122.15}, {"ts": 1770573240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2080.1, "quote_volume": 158.50362, "trades": 13, "taker_buy_volume": 131.4, "taker_buy_quote": 10.01268}, {"ts": 1770573300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 20341.2, "quote_volume": 1549.99944, "trades": 9, "taker_buy_volume": 19908.4, "taker_buy_quote": 1517.02008}, {"ts": 1770573360000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 708.0, "quote_volume": 53.96272, "trades": 7, "taker_buy_volume": 131.2, "taker_buy_quote": 10.01056}, {"ts": 1770573420000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 921.9, "quote_volume": 70.26059, "trades": 4, "taker_buy_volume": 118.1, "taker_buy_quote": 9.01103}, {"ts": 1770573480000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 105447.5, "quote_volume": 8045.62066, "trades": 35, "taker_buy_volume": 61656.2, "taker_buy_quote": 4704.36806}, {"ts": 1770573540000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3421.0, "quote_volume": 260.86712, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 68.67}, {"ts": 1770573600000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 11094.4, "quote_volume": 846.75268, "trades": 10, "taker_buy_volume": 10595.4, "taker_buy_quote": 808.70847}, {"ts": 1770573660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 236.0, "quote_volume": 18.0304, "trades": 2, "taker_buy_volume": 236.0, "taker_buy_quote": 18.0304}, {"ts": 1770573720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3421.2, "quote_volume": 261.03756, "trades": 19, "taker_buy_volume": 600.5, "taker_buy_quote": 45.81815}, {"ts": 1770573780000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 11313.3, "quote_volume": 864.27914, "trades": 20, "taker_buy_volume": 9636.7, "taker_buy_quote": 736.24388}, {"ts": 1770573840000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 77369.2, "quote_volume": 5918.51022, "trades": 36, "taker_buy_volume": 28117.0, "taker_buy_quote": 2150.9505}, {"ts": 1770573900000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 18502.5, "quote_volume": 1415.44125, "trades": 53, "taker_buy_volume": 3238.1, "taker_buy_quote": 247.71465}, {"ts": 1770573960000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574020000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1930.1, "quote_volume": 147.65265, "trades": 1, "taker_buy_volume": 1930.1, "taker_buy_quote": 147.65265}, {"ts": 1770574080000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 18120.1, "quote_volume": 1386.18765, "trades": 15, "taker_buy_volume": 17911.0, "taker_buy_quote": 1370.1915}, {"ts": 1770574140000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 22428.5, "quote_volume": 1715.78025, "trades": 18, "taker_buy_volume": 21797.2, "taker_buy_quote": 1667.4858}, {"ts": 1770574200000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 4393.7, "quote_volume": 336.11805, "trades": 11, "taker_buy_volume": 1108.8, "taker_buy_quote": 84.8232}, {"ts": 1770574260000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1677.0, "quote_volume": 128.42756, "trades": 9, "taker_buy_volume": 1370.6, "taker_buy_quote": 104.98796}, {"ts": 1770574320000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 18495.7, "quote_volume": 1414.92105, "trades": 26, "taker_buy_volume": 11455.2, "taker_buy_quote": 876.3228}, {"ts": 1770574380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3889.0, "quote_volume": 297.8974, "trades": 1, "taker_buy_volume": 3889.0, "taker_buy_quote": 297.8974}, {"ts": 1770574440000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574500000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 7112.6, "quote_volume": 544.14266, "trades": 15, "taker_buy_volume": 405.2, "taker_buy_quote": 31.03832}, {"ts": 1770574560000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 95517.4, "quote_volume": 7297.55681, "trades": 21, "taker_buy_volume": 1174.5, "taker_buy_quote": 89.75925}, {"ts": 1770574620000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 19533.4, "quote_volume": 1492.35176, "trades": 8, "taker_buy_volume": 19533.4, "taker_buy_quote": 1492.35176}, {"ts": 1770574680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 91.6, "quote_volume": 7.0074, "trades": 1, "taker_buy_volume": 91.6, "taker_buy_quote": 7.0074}, {"ts": 1770574740000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 35824.6, "quote_volume": 2740.5819, "trades": 45, "taker_buy_volume": 22122.0, "taker_buy_quote": 1692.333}, {"ts": 1770574800000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 24096.2, "quote_volume": 1840.94968, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574860000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 70982.1, "quote_volume": 5423.33122, "trades": 13, "taker_buy_volume": 65757.9, "taker_buy_quote": 5024.20234}, {"ts": 1770574920000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 488.4, "quote_volume": 37.31376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770574980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 8225.9, "quote_volume": 628.45876, "trades": 15, "taker_buy_volume": 6807.0, "taker_buy_quote": 520.0548}, {"ts": 1770575100000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 23771.3, "quote_volume": 1816.69493, "trades": 22, "taker_buy_volume": 23287.0, "taker_buy_quote": 1779.7219}, {"ts": 1770575160000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 34215.8, "quote_volume": 2617.52043, "trades": 33, "taker_buy_volume": 17540.7, "taker_buy_quote": 1341.87528}, {"ts": 1770575220000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5798.9, "quote_volume": 443.64845, "trades": 10, "taker_buy_volume": 326.0, "taker_buy_quote": 24.9716}, {"ts": 1770575280000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10539.9, "quote_volume": 806.30235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575340000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 84726.4, "quote_volume": 6490.04224, "trades": 46, "taker_buy_volume": 54729.8, "taker_buy_quote": 4192.30268}, {"ts": 1770575460000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 43241.0, "quote_volume": 3314.97062, "trades": 27, "taker_buy_volume": 11890.6, "taker_buy_quote": 912.02077}, {"ts": 1770575520000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 25353.0, "quote_volume": 1944.60113, "trades": 31, "taker_buy_volume": 24189.8, "taker_buy_quote": 1855.38369}, {"ts": 1770575580000, "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 211395.8, "quote_volume": 16251.36589, "trades": 99, "taker_buy_volume": 94054.9, "taker_buy_quote": 7233.11644}, {"ts": 1770575640000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 23189.7, "quote_volume": 1785.19728, "trades": 13, "taker_buy_volume": 19093.5, "taker_buy_quote": 1470.1995}, {"ts": 1770575700000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 95906.2, "quote_volume": 7400.49132, "trades": 39, "taker_buy_volume": 79171.3, "taker_buy_quote": 6110.23053}, {"ts": 1770575760000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6063.8, "quote_volume": 468.13439, "trades": 28, "taker_buy_volume": 3579.7, "taker_buy_quote": 276.36187}, {"ts": 1770575820000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 30583.7, "quote_volume": 2358.45252, "trades": 29, "taker_buy_volume": 27810.0, "taker_buy_quote": 2144.56572}, {"ts": 1770575880000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4247.0, "quote_volume": 327.33015, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 24668.8, "quote_volume": 1901.96448, "trades": 30, "taker_buy_volume": 23770.2, "taker_buy_quote": 1832.68242}, {"ts": 1770576000000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 311.5, "quote_volume": 24.01665, "trades": 4, "taker_buy_volume": 103.9, "taker_buy_quote": 8.01069}, {"ts": 1770576060000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4018.0, "quote_volume": 309.35968, "trades": 10, "taker_buy_volume": 2593.0, "taker_buy_quote": 199.661}, {"ts": 1770576120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 8271.7, "quote_volume": 636.9209, "trades": 12, "taker_buy_volume": 8128.8, "taker_buy_quote": 625.9176}, {"ts": 1770576180000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1731.7, "quote_volume": 133.50107, "trades": 3, "taker_buy_volume": 1601.7, "taker_buy_quote": 123.49107}, {"ts": 1770576240000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 100068.3, "quote_volume": 7715.2591, "trades": 15, "taker_buy_volume": 100000.0, "taker_buy_quote": 7710.0}, {"ts": 1770576300000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 48574.2, "quote_volume": 3745.20651, "trades": 29, "taker_buy_volume": 11029.3, "taker_buy_quote": 850.53508}, {"ts": 1770576360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 160759.5, "quote_volume": 12394.55745, "trades": 16, "taker_buy_volume": 502.4, "taker_buy_quote": 38.73504}, {"ts": 1770576420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 285.9, "quote_volume": 22.04289, "trades": 2, "taker_buy_volume": 285.9, "taker_buy_quote": 22.04289}, {"ts": 1770576540000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 2349.6, "quote_volume": 180.93219, "trades": 13, "taker_buy_volume": 532.0, "taker_buy_quote": 40.97699}, {"ts": 1770576600000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 36583.8, "quote_volume": 2816.91198, "trades": 10, "taker_buy_volume": 36177.6, "taker_buy_quote": 2785.6752}, {"ts": 1770576660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 206224.8, "quote_volume": 15858.68712, "trades": 54, "taker_buy_volume": 205031.3, "taker_buy_quote": 15766.90697}, {"ts": 1770576720000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 455.2, "quote_volume": 34.97238, "trades": 4, "taker_buy_volume": 130.2, "taker_buy_quote": 10.01238}, {"ts": 1770576780000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 901.9, "quote_volume": 69.33009, "trades": 7, "taker_buy_volume": 641.7, "taker_buy_quote": 49.34673}, {"ts": 1770576840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 35372.6, "quote_volume": 2716.61568, "trades": 21, "taker_buy_volume": 28572.2, "taker_buy_quote": 2194.34496}, {"ts": 1770576900000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 18540.5, "quote_volume": 1423.9104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576960000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 31462.5, "quote_volume": 2417.88752, "trades": 23, "taker_buy_volume": 11572.9, "taker_buy_quote": 889.95601}, {"ts": 1770577020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 2588.1, "quote_volume": 199.02489, "trades": 14, "taker_buy_volume": 1272.6, "taker_buy_quote": 97.86294}, {"ts": 1770577080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 157.7, "quote_volume": 12.11136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577140000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 3523.6, "quote_volume": 270.60247, "trades": 14, "taker_buy_volume": 260.7, "taker_buy_quote": 20.02176}, {"ts": 1770577200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 24276.8, "quote_volume": 1864.4335, "trades": 26, "taker_buy_volume": 22673.9, "taker_buy_quote": 1741.35552}, {"ts": 1770577260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3957.1, "quote_volume": 303.90528, "trades": 13, "taker_buy_volume": 311.0, "taker_buy_quote": 23.8848}, {"ts": 1770577320000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 48712.8, "quote_volume": 3742.7125, "trades": 24, "taker_buy_volume": 37090.8, "taker_buy_quote": 2850.1429}, {"ts": 1770577380000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 22618.8, "quote_volume": 1737.14991, "trades": 7, "taker_buy_volume": 22501.6, "taker_buy_quote": 1728.14895}, {"ts": 1770577440000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 5817.8, "quote_volume": 446.79272, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 13400.1, "quote_volume": 1029.12768, "trades": 7, "taker_buy_volume": 13400.1, "taker_buy_quote": 1029.12768}, {"ts": 1770577560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2786.5, "quote_volume": 214.0032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577620000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1689.7, "quote_volume": 129.92793, "trades": 2, "taker_buy_volume": 1589.7, "taker_buy_quote": 122.24793}, {"ts": 1770577680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 141.6, "quote_volume": 10.87488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577740000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1444.1, "quote_volume": 110.90688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 12188.3, "quote_volume": 936.06144, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577860000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 748.0, "quote_volume": 57.37851, "trades": 2, "taker_buy_volume": 69.1, "taker_buy_quote": 5.30688}, {"ts": 1770577920000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577980000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 36007.1, "quote_volume": 2765.33344, "trades": 12, "taker_buy_volume": 35888.7, "taker_buy_quote": 2756.25216}, {"ts": 1770578040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 51337.7, "quote_volume": 3947.86913, "trades": 17, "taker_buy_volume": 50229.8, "taker_buy_quote": 3862.67162}, {"ts": 1770578100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 35149.6, "quote_volume": 2703.00424, "trades": 24, "taker_buy_volume": 13591.7, "taker_buy_quote": 1045.20173}, {"ts": 1770578160000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 1692.3, "quote_volume": 129.98211, "trades": 2, "taker_buy_volume": 134.7, "taker_buy_quote": 10.35843}, {"ts": 1770578220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1093.0, "quote_volume": 84.0517, "trades": 8, "taker_buy_volume": 1015.2, "taker_buy_quote": 78.06888}, {"ts": 1770578280000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 15931.6, "quote_volume": 1225.14988, "trades": 9, "taker_buy_volume": 98.4, "taker_buy_quote": 7.5768}, {"ts": 1770578340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 1180.9, "quote_volume": 90.69312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578400000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 12781.8, "quote_volume": 982.92042, "trades": 1, "taker_buy_volume": 12781.8, "taker_buy_quote": 982.92042}, {"ts": 1770578460000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 27371.7, "quote_volume": 2104.88373, "trades": 15, "taker_buy_volume": 23473.7, "taker_buy_quote": 1805.12753}, {"ts": 1770578520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 55300.7, "quote_volume": 4252.62383, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1044.1, "quote_volume": 80.29129, "trades": 1, "taker_buy_volume": 1044.1, "taker_buy_quote": 80.29129}, {"ts": 1770578640000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 23933.3, "quote_volume": 1838.4303, "trades": 4, "taker_buy_volume": 3528.6, "taker_buy_quote": 271.34934}, {"ts": 1770578700000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 25638.0, "quote_volume": 1968.94656, "trades": 28, "taker_buy_volume": 22508.3, "taker_buy_quote": 1728.63744}, {"ts": 1770578760000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 28160.1, "quote_volume": 2162.69568, "trades": 15, "taker_buy_volume": 26972.1, "taker_buy_quote": 2071.45728}, {"ts": 1770578820000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 247.4, "quote_volume": 19.02506, "trades": 2, "taker_buy_volume": 247.4, "taker_buy_quote": 19.02506}, {"ts": 1770578940000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 441.4, "quote_volume": 33.89952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579000000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 4421.3, "quote_volume": 339.57212, "trades": 30, "taker_buy_volume": 2031.9, "taker_buy_quote": 156.0662}, {"ts": 1770579060000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579120000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 8548.3, "quote_volume": 656.50944, "trades": 13, "taker_buy_volume": 396.0, "taker_buy_quote": 30.4128}, {"ts": 1770579180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 20039.1, "quote_volume": 1536.99897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579240000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579300000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 97.5, "quote_volume": 7.47825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 24503.3, "quote_volume": 1881.85344, "trades": 21, "taker_buy_volume": 24087.2, "taker_buy_quote": 1849.89696}, {"ts": 1770579420000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 7880.7, "quote_volume": 605.22912, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579480000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 30298.4, "quote_volume": 2329.72578, "trades": 26, "taker_buy_volume": 27614.1, "taker_buy_quote": 2123.31184}, {"ts": 1770579540000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 9484.7, "quote_volume": 729.37992, "trades": 28, "taker_buy_volume": 7961.3, "taker_buy_quote": 612.23046}, {"ts": 1770579600000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 13787.9, "quote_volume": 1060.31155, "trades": 22, "taker_buy_volume": 6737.7, "taker_buy_quote": 518.15117}, {"ts": 1770579660000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 195.0, "quote_volume": 15.00199, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 4.9973}, {"ts": 1770579720000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 21266.2, "quote_volume": 1635.37078, "trades": 36, "taker_buy_volume": 4002.2, "taker_buy_quote": 307.76918}, {"ts": 1770579780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1749.6, "quote_volume": 134.54424, "trades": 16, "taker_buy_volume": 967.7, "taker_buy_quote": 74.41613}, {"ts": 1770579840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 155671.5, "quote_volume": 11986.7055, "trades": 27, "taker_buy_volume": 28592.6, "taker_buy_quote": 2201.6302}, {"ts": 1770579960000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 6130.7, "quote_volume": 471.56127, "trades": 2, "taker_buy_volume": 1104.4, "taker_buy_quote": 85.0388}, {"ts": 1770580020000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 21821.3, "quote_volume": 1678.05797, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 24471.6, "quote_volume": 1881.86604, "trades": 9, "taker_buy_volume": 24471.6, "taker_buy_quote": 1881.86604}, {"ts": 1770580140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 449.9, "quote_volume": 34.59731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580200000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 131549.2, "quote_volume": 10138.9983, "trades": 89, "taker_buy_volume": 49198.5, "taker_buy_quote": 3790.7985}, {"ts": 1770580260000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 15236.6, "quote_volume": 1174.74186, "trades": 7, "taker_buy_volume": 15236.6, "taker_buy_quote": 1174.74186}, {"ts": 1770580320000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 11132.9, "quote_volume": 858.47006, "trades": 11, "taker_buy_volume": 10025.3, "taker_buy_quote": 773.0741}, {"ts": 1770580380000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 40670.8, "quote_volume": 3131.69917, "trades": 12, "taker_buy_volume": 129.9, "taker_buy_quote": 10.01529}, {"ts": 1770580440000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 52785.7, "quote_volume": 4069.59265, "trades": 29, "taker_buy_volume": 34595.7, "taker_buy_quote": 2667.32847}, {"ts": 1770580500000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 12868.8, "quote_volume": 991.68348, "trades": 3, "taker_buy_volume": 7858.8, "taker_buy_quote": 605.91348}, {"ts": 1770580560000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 22956.1, "quote_volume": 1768.8695, "trades": 31, "taker_buy_volume": 10062.1, "taker_buy_quote": 774.97793}, {"ts": 1770580620000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3790.2, "quote_volume": 291.8454, "trades": 6, "taker_buy_volume": 3246.7, "taker_buy_quote": 249.9959}, {"ts": 1770580680000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 17196.7, "quote_volume": 1324.1459, "trades": 11, "taker_buy_volume": 17054.0, "taker_buy_quote": 1313.158}, {"ts": 1770580740000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4256.9, "quote_volume": 327.7712, "trades": 26, "taker_buy_volume": 2702.7, "taker_buy_quote": 208.1079}, {"ts": 1770580800000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 24240.2, "quote_volume": 1861.8448, "trades": 21, "taker_buy_volume": 253.7, "taker_buy_quote": 19.51404}, {"ts": 1770580860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 846.5, "quote_volume": 65.0112, "trades": 3, "taker_buy_volume": 846.5, "taker_buy_quote": 65.0112}, {"ts": 1770580920000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 118937.4, "quote_volume": 9121.80503, "trades": 50, "taker_buy_volume": 78561.0, "taker_buy_quote": 6025.6287}, {"ts": 1770580980000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 203433.2, "quote_volume": 15569.94063, "trades": 74, "taker_buy_volume": 93489.1, "taker_buy_quote": 7154.78149}, {"ts": 1770581040000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 9912.4, "quote_volume": 758.2986, "trades": 15, "taker_buy_volume": 9912.4, "taker_buy_quote": 758.2986}, {"ts": 1770581100000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 16046.8, "quote_volume": 1227.5802, "trades": 33, "taker_buy_volume": 14628.6, "taker_buy_quote": 1119.0879}, {"ts": 1770581160000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 20090.8, "quote_volume": 1537.96245, "trades": 36, "taker_buy_volume": 14088.7, "taker_buy_quote": 1078.8018}, {"ts": 1770581220000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 11531.1, "quote_volume": 882.12915, "trades": 5, "taker_buy_volume": 754.5, "taker_buy_quote": 57.71925}, {"ts": 1770581280000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 4558.3, "quote_volume": 348.93005, "trades": 17, "taker_buy_volume": 3449.2, "taker_buy_quote": 264.0839}, {"ts": 1770581340000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1313.1, "quote_volume": 100.58346, "trades": 7, "taker_buy_volume": 65.3, "taker_buy_quote": 5.00198}, {"ts": 1770581400000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 3225.8, "quote_volume": 246.7737, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581460000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581520000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6200.1, "quote_volume": 474.92766, "trades": 2, "taker_buy_volume": 6200.1, "taker_buy_quote": 474.92766}, {"ts": 1770581580000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581640000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 79.0, "quote_volume": 6.0514, "trades": 1, "taker_buy_volume": 79.0, "taker_buy_quote": 6.0514}, {"ts": 1770581700000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581760000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 1090.8, "quote_volume": 83.56572, "trades": 8, "taker_buy_volume": 1090.8, "taker_buy_quote": 83.56572}, {"ts": 1770581820000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 517.7, "quote_volume": 39.65582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770581880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 2731.5, "quote_volume": 209.2329, "trades": 12, "taker_buy_volume": 1247.7, "taker_buy_quote": 95.57382}, {"ts": 1770581940000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2883.5, "quote_volume": 220.91445, "trades": 2, "taker_buy_volume": 383.5, "taker_buy_quote": 29.41445}, {"ts": 1770582000000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6963.2, "quote_volume": 534.07744, "trades": 21, "taker_buy_volume": 3923.3, "taker_buy_quote": 300.91711}, {"ts": 1770582060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 130.3, "quote_volume": 9.99401, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 9.99401}, {"ts": 1770582120000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 977.8, "quote_volume": 74.99726, "trades": 1, "taker_buy_volume": 977.8, "taker_buy_quote": 74.99726}, {"ts": 1770582180000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3185.0, "quote_volume": 243.971, "trades": 24, "taker_buy_volume": 339.0, "taker_buy_quote": 25.9674}, {"ts": 1770582240000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 33474.3, "quote_volume": 2564.14435, "trades": 22, "taker_buy_volume": 31187.5, "taker_buy_quote": 2388.97547}, {"ts": 1770582300000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 37160.8, "quote_volume": 2842.82473, "trades": 14, "taker_buy_volume": 4922.0, "taker_buy_quote": 376.55653}, {"ts": 1770582360000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 31112.1, "quote_volume": 2380.08741, "trades": 9, "taker_buy_volume": 31112.1, "taker_buy_quote": 2380.08741}, {"ts": 1770582420000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 5027.7, "quote_volume": 384.63261, "trades": 21, "taker_buy_volume": 801.4, "taker_buy_quote": 61.32066}, {"ts": 1770582480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 422.0, "quote_volume": 32.2408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2309.7, "quote_volume": 176.69205, "trades": 7, "taker_buy_volume": 1559.4, "taker_buy_quote": 119.2941}, {"ts": 1770582600000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 247.1, "quote_volume": 18.91126, "trades": 2, "taker_buy_volume": 81.1, "taker_buy_quote": 6.21226}, {"ts": 1770582660000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 174.2, "quote_volume": 13.34372, "trades": 1, "taker_buy_volume": 174.2, "taker_buy_quote": 13.34372}, {"ts": 1770582720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 477.0, "quote_volume": 36.5382, "trades": 1, "taker_buy_volume": 477.0, "taker_buy_quote": 36.5382}, {"ts": 1770582780000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 9265.2, "quote_volume": 709.72868, "trades": 12, "taker_buy_volume": 7935.2, "taker_buy_quote": 607.85068}, {"ts": 1770582840000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582960000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583020000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 637.7, "quote_volume": 48.86087, "trades": 2, "taker_buy_volume": 130.5, "taker_buy_quote": 10.00935}, {"ts": 1770583080000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 6797.9, "quote_volume": 521.39893, "trades": 1, "taker_buy_volume": 6797.9, "taker_buy_quote": 521.39893}, {"ts": 1770583140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 6282.4, "quote_volume": 481.23184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583200000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 121526.1, "quote_volume": 9308.95138, "trades": 65, "taker_buy_volume": 70873.6, "taker_buy_quote": 5428.96988}, {"ts": 1770583260000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2785.7, "quote_volume": 213.39765, "trades": 11, "taker_buy_volume": 338.8, "taker_buy_quote": 25.96511}, {"ts": 1770583320000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4692.3, "quote_volume": 359.89941, "trades": 2, "taker_buy_volume": 4692.3, "taker_buy_quote": 359.89941}, {"ts": 1770583380000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583440000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 42103.7, "quote_volume": 3225.29612, "trades": 7, "taker_buy_volume": 1527.0, "taker_buy_quote": 117.1209}, {"ts": 1770583500000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15049.9, "quote_volume": 1152.82234, "trades": 7, "taker_buy_volume": 14841.1, "taker_buy_quote": 1136.82826}, {"ts": 1770583560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 16586.3, "quote_volume": 1270.51058, "trades": 5, "taker_buy_volume": 16586.3, "taker_buy_quote": 1270.51058}, {"ts": 1770583620000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 41279.2, "quote_volume": 3161.37841, "trades": 34, "taker_buy_volume": 16877.9, "taker_buy_quote": 1292.84714}, {"ts": 1770583680000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 176910.9, "quote_volume": 13522.4279, "trades": 88, "taker_buy_volume": 49716.7, "taker_buy_quote": 3800.61924}, {"ts": 1770583740000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 15311.7, "quote_volume": 1169.82435, "trades": 15, "taker_buy_volume": 811.3, "taker_buy_quote": 61.99379}, {"ts": 1770583800000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 8179.3, "quote_volume": 625.15995, "trades": 8, "taker_buy_volume": 8179.3, "taker_buy_quote": 625.15995}, {"ts": 1770583860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583980000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 23548.7, "quote_volume": 1798.82132, "trades": 13, "taker_buy_volume": 4918.0, "taker_buy_quote": 376.12652}, {"ts": 1770584040000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 7188.4, "quote_volume": 548.16302, "trades": 27, "taker_buy_volume": 506.5, "taker_buy_quote": 38.64595}, {"ts": 1770584100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 685.8, "quote_volume": 52.32654, "trades": 1, "taker_buy_volume": 685.8, "taker_buy_quote": 52.32654}, {"ts": 1770584160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 43248.7, "quote_volume": 3299.87581, "trades": 8, "taker_buy_volume": 43248.7, "taker_buy_quote": 3299.87581}, {"ts": 1770584220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 131.1, "quote_volume": 10.00293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 32695.8, "quote_volume": 2494.68954, "trades": 22, "taker_buy_volume": 209.4, "taker_buy_quote": 15.97722}, {"ts": 1770584460000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 11010.0, "quote_volume": 840.463, "trades": 7, "taker_buy_volume": 4000.0, "taker_buy_quote": 305.6}, {"ts": 1770584520000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 8154.0, "quote_volume": 622.97096, "trades": 25, "taker_buy_volume": 4958.7, "taker_buy_quote": 378.86576}, {"ts": 1770584580000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584640000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 32902.0, "quote_volume": 2513.73815, "trades": 25, "taker_buy_volume": 7713.0, "taker_buy_quote": 589.29855}, {"ts": 1770584700000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 24659.0, "quote_volume": 1884.2009, "trades": 24, "taker_buy_volume": 6322.8, "taker_buy_quote": 483.31522}, {"ts": 1770584760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1305.3, "quote_volume": 99.72492, "trades": 5, "taker_buy_volume": 1109.1, "taker_buy_quote": 84.73524}, {"ts": 1770584820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8608.2, "quote_volume": 658.5273, "trades": 2, "taker_buy_volume": 8608.2, "taker_buy_quote": 658.5273}, {"ts": 1770584880000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 6901.0, "quote_volume": 527.25233, "trades": 5, "taker_buy_volume": 159.3, "taker_buy_quote": 12.18645}, {"ts": 1770584940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1608.4, "quote_volume": 122.88176, "trades": 8, "taker_buy_volume": 104.8, "taker_buy_quote": 8.00672}, {"ts": 1770585060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 45747.3, "quote_volume": 3495.09372, "trades": 11, "taker_buy_volume": 45747.3, "taker_buy_quote": 3495.09372}, {"ts": 1770585120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 80.2, "quote_volume": 6.12728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2995.0, "quote_volume": 228.818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585240000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6697.3, "quote_volume": 512.34345, "trades": 2, "taker_buy_volume": 6697.3, "taker_buy_quote": 512.34345}, {"ts": 1770585300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 10506.1, "quote_volume": 802.66604, "trades": 11, "taker_buy_volume": 1296.9, "taker_buy_quote": 99.08316}, {"ts": 1770585360000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 14755.5, "quote_volume": 1127.49662, "trades": 18, "taker_buy_volume": 2129.5, "taker_buy_quote": 162.87022}, {"ts": 1770585420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 35112.4, "quote_volume": 2682.58736, "trades": 21, "taker_buy_volume": 34003.0, "taker_buy_quote": 2597.8292}, {"ts": 1770585480000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 392.6, "quote_volume": 30.00773, "trades": 2, "taker_buy_volume": 130.9, "taker_buy_quote": 10.01385}, {"ts": 1770585540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 230.9, "quote_volume": 17.66385, "trades": 2, "taker_buy_volume": 230.9, "taker_buy_quote": 17.66385}, {"ts": 1770585600000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 17388.5, "quote_volume": 1328.49318, "trades": 12, "taker_buy_volume": 2330.1, "taker_buy_quote": 178.03142}, {"ts": 1770585660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 9815.1, "quote_volume": 749.87364, "trades": 11, "taker_buy_volume": 7581.4, "taker_buy_quote": 579.21896}, {"ts": 1770585720000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 209.1, "quote_volume": 15.97524, "trades": 3, "taker_buy_volume": 209.1, "taker_buy_quote": 15.97524}, {"ts": 1770585780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585840000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 11473.9, "quote_volume": 876.6269, "trades": 11, "taker_buy_volume": 10264.5, "taker_buy_quote": 784.22874}, {"ts": 1770585900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2026.0, "quote_volume": 154.7864, "trades": 8, "taker_buy_volume": 916.6, "taker_buy_quote": 70.02824}, {"ts": 1770585960000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 262.2, "quote_volume": 20.03208, "trades": 2, "taker_buy_volume": 262.2, "taker_buy_quote": 20.03208}, {"ts": 1770586020000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 49837.8, "quote_volume": 3802.65564, "trades": 27, "taker_buy_volume": 33012.3, "taker_buy_quote": 2518.86999}, {"ts": 1770586080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586140000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 22038.3, "quote_volume": 1683.74052, "trades": 26, "taker_buy_volume": 9669.4, "taker_buy_quote": 738.75656}, {"ts": 1770586200000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 148.8, "quote_volume": 11.36832, "trades": 3, "taker_buy_volume": 148.8, "taker_buy_quote": 11.36832}, {"ts": 1770586260000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 8951.9, "quote_volume": 682.42657, "trades": 24, "taker_buy_volume": 1587.6, "taker_buy_quote": 121.13388}, {"ts": 1770586320000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2285.1, "quote_volume": 174.10906, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 68.58}, {"ts": 1770586380000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 35471.3, "quote_volume": 2699.59263, "trades": 26, "taker_buy_volume": 25456.5, "taker_buy_quote": 1937.46635}, {"ts": 1770586440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 107519.0, "quote_volume": 8182.1959, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586500000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 449868.5, "quote_volume": 34190.96193, "trades": 140, "taker_buy_volume": 183926.4, "taker_buy_quote": 13978.83179}, {"ts": 1770586560000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 28535.9, "quote_volume": 2168.73893, "trades": 16, "taker_buy_volume": 3805.3, "taker_buy_quote": 289.21333}, {"ts": 1770586620000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 193303.0, "quote_volume": 14672.2377, "trades": 91, "taker_buy_volume": 82429.5, "taker_buy_quote": 6256.93905}, {"ts": 1770586680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 13479.8, "quote_volume": 1023.11682, "trades": 22, "taker_buy_volume": 6028.5, "taker_buy_quote": 457.56315}, {"ts": 1770586740000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 23771.3, "quote_volume": 1804.25221, "trades": 8, "taker_buy_volume": 23521.3, "taker_buy_quote": 1785.27721}, {"ts": 1770586800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 100051.6, "quote_volume": 7603.9216, "trades": 35, "taker_buy_volume": 20415.4, "taker_buy_quote": 1551.5704}, {"ts": 1770586860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 632.0, "quote_volume": 47.9688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 65.9, "quote_volume": 5.00181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1043.5, "quote_volume": 79.20165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 197.5, "quote_volume": 14.99025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5907.0, "quote_volume": 448.932, "trades": 2, "taker_buy_volume": 5907.0, "taker_buy_quote": 448.932}, {"ts": 1770587220000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 29549.9, "quote_volume": 2245.80227, "trades": 9, "taker_buy_volume": 29549.9, "taker_buy_quote": 2245.80227}, {"ts": 1770587280000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 15034.7, "quote_volume": 1143.90545, "trades": 8, "taker_buy_volume": 12682.5, "taker_buy_quote": 965.13825}, {"ts": 1770587340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587400000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 117954.2, "quote_volume": 8964.51163, "trades": 51, "taker_buy_volume": 51223.0, "taker_buy_quote": 3892.948}, {"ts": 1770587460000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 69206.3, "quote_volume": 5252.75157, "trades": 31, "taker_buy_volume": 2428.2, "taker_buy_quote": 184.30038}, {"ts": 1770587520000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1497.1, "quote_volume": 113.59059, "trades": 5, "taker_buy_volume": 1104.1, "taker_buy_quote": 83.80119}, {"ts": 1770587580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5766.6, "quote_volume": 437.68494, "trades": 26, "taker_buy_volume": 5245.1, "taker_buy_quote": 398.10309}, {"ts": 1770587640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 12058.1, "quote_volume": 915.20979, "trades": 44, "taker_buy_volume": 8348.9, "taker_buy_quote": 633.68151}, {"ts": 1770587700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1315.7, "quote_volume": 99.9932, "trades": 7, "taker_buy_volume": 1315.7, "taker_buy_quote": 99.9932}, {"ts": 1770587820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587880000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 169810.0, "quote_volume": 12908.55275, "trades": 17, "taker_buy_volume": 167810.0, "taker_buy_quote": 12756.55275}, {"ts": 1770587940000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2037.3, "quote_volume": 155.06481, "trades": 13, "taker_buy_volume": 1971.5, "taker_buy_quote": 150.05743}, {"ts": 1770588000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 279.8, "quote_volume": 21.32076, "trades": 2, "taker_buy_volume": 279.8, "taker_buy_quote": 21.32076}, {"ts": 1770588060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 118.3, "quote_volume": 9.01446, "trades": 1, "taker_buy_volume": 118.3, "taker_buy_quote": 9.01446}, {"ts": 1770588120000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 54744.3, "quote_volume": 4171.7702, "trades": 22, "taker_buy_volume": 12754.0, "taker_buy_quote": 972.10934}, {"ts": 1770588180000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 19553.2, "quote_volume": 1489.75384, "trades": 36, "taker_buy_volume": 2462.3, "taker_buy_quote": 187.62726}, {"ts": 1770588240000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 28869.8, "quote_volume": 2199.77491, "trades": 12, "taker_buy_volume": 16860.6, "taker_buy_quote": 1284.78822}, {"ts": 1770588300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588420000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3169.5, "quote_volume": 241.5264, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 8.0115}, {"ts": 1770588480000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 27910.3, "quote_volume": 2126.46856, "trades": 14, "taker_buy_volume": 1851.8, "taker_buy_quote": 141.13992}, {"ts": 1770588540000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 84498.2, "quote_volume": 6430.37023, "trades": 43, "taker_buy_volume": 69872.8, "taker_buy_quote": 5317.37729}, {"ts": 1770588600000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5928.9, "quote_volume": 451.18929, "trades": 18, "taker_buy_volume": 5132.0, "taker_buy_quote": 390.5452}, {"ts": 1770588660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 380.6, "quote_volume": 28.96366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 34843.9, "quote_volume": 2651.62079, "trades": 14, "taker_buy_volume": 210.0, "taker_buy_quote": 15.981}, {"ts": 1770588780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 10784.0, "quote_volume": 820.6624, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588840000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 24717.2, "quote_volume": 1883.427, "trades": 11, "taker_buy_volume": 24480.8, "taker_buy_quote": 1865.43696}, {"ts": 1770588900000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 143107.9, "quote_volume": 10908.49336, "trades": 45, "taker_buy_volume": 77565.6, "taker_buy_quote": 5914.1701}, {"ts": 1770588960000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 616.0, "quote_volume": 46.96541, "trades": 5, "taker_buy_volume": 262.1, "taker_buy_quote": 19.99823}, {"ts": 1770589020000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 27514.2, "quote_volume": 2096.59387, "trades": 14, "taker_buy_volume": 22431.2, "taker_buy_quote": 1709.26927}, {"ts": 1770589080000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 4333.0, "quote_volume": 330.61971, "trades": 17, "taker_buy_volume": 1245.2, "taker_buy_quote": 95.02057}, {"ts": 1770589140000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 471.6, "quote_volume": 36.03024, "trades": 2, "taker_buy_volume": 471.6, "taker_buy_quote": 36.03024}, {"ts": 1770589200000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 8061.6, "quote_volume": 615.19576, "trades": 7, "taker_buy_volume": 956.8, "taker_buy_quote": 73.09952}, {"ts": 1770589260000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 7146.3, "quote_volume": 545.92903, "trades": 3, "taker_buy_volume": 6663.4, "taker_buy_quote": 509.08376}, {"ts": 1770589320000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 67274.1, "quote_volume": 5132.97188, "trades": 41, "taker_buy_volume": 43390.9, "taker_buy_quote": 3310.72567}, {"ts": 1770589380000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 15682.7, "quote_volume": 1196.64777, "trades": 12, "taker_buy_volume": 15433.7, "taker_buy_quote": 1177.64907}, {"ts": 1770589440000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 6988.8, "quote_volume": 533.92206, "trades": 5, "taker_buy_volume": 6766.2, "taker_buy_quote": 516.93768}, {"ts": 1770589500000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 447.1, "quote_volume": 34.13864, "trades": 4, "taker_buy_volume": 249.1, "taker_buy_quote": 19.03124}, {"ts": 1770589560000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 641.6, "quote_volume": 48.9685, "trades": 7, "taker_buy_volume": 144.2, "taker_buy_quote": 11.01688}, {"ts": 1770589620000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1733.7, "quote_volume": 132.24198, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589680000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 642.9, "quote_volume": 49.04147, "trades": 7, "taker_buy_volume": 524.9, "taker_buy_quote": 40.04987}, {"ts": 1770589740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589800000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3355.8, "quote_volume": 255.69752, "trades": 14, "taker_buy_volume": 1575.2, "taker_buy_quote": 120.03024}, {"ts": 1770589860000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4722.5, "quote_volume": 359.81776, "trades": 7, "taker_buy_volume": 4355.1, "taker_buy_quote": 331.85862}, {"ts": 1770589920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2500.0, "quote_volume": 190.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 28171.5, "quote_volume": 2146.6683, "trades": 13, "taker_buy_volume": 28027.3, "taker_buy_quote": 2135.68026}, {"ts": 1770590160000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1105.0, "quote_volume": 84.16426, "trades": 9, "taker_buy_volume": 262.8, "taker_buy_quote": 20.02536}, {"ts": 1770590220000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 617.1, "quote_volume": 46.98759, "trades": 5, "taker_buy_volume": 262.8, "taker_buy_quote": 20.02536}, {"ts": 1770590280000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 49904.9, "quote_volume": 3797.17637, "trades": 22, "taker_buy_volume": 15776.9, "taker_buy_quote": 1200.63654}, {"ts": 1770590340000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 9879.5, "quote_volume": 751.82732, "trades": 12, "taker_buy_volume": 8729.8, "taker_buy_quote": 664.34829}, {"ts": 1770590400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 26308.1, "quote_volume": 2002.04641, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590460000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 47590.1, "quote_volume": 3626.34068, "trades": 19, "taker_buy_volume": 47340.7, "taker_buy_quote": 3607.36134}, {"ts": 1770590520000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 537.9, "quote_volume": 41.04177, "trades": 4, "taker_buy_volume": 537.9, "taker_buy_quote": 41.04177}, {"ts": 1770590580000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 64042.4, "quote_volume": 4889.64669, "trades": 20, "taker_buy_volume": 51448.1, "taker_buy_quote": 3928.72401}, {"ts": 1770590640000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 12350.0, "quote_volume": 942.2801, "trades": 22, "taker_buy_volume": 9036.3, "taker_buy_quote": 689.46969}, {"ts": 1770590700000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 10460.0, "quote_volume": 797.07562, "trades": 7, "taker_buy_volume": 236.2, "taker_buy_quote": 18.02206}, {"ts": 1770590760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 235.9, "quote_volume": 17.97558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590820000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 12038.3, "quote_volume": 918.54394, "trades": 16, "taker_buy_volume": 8106.2, "taker_buy_quote": 618.52471}, {"ts": 1770590880000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 353.6, "quote_volume": 26.99148, "trades": 4, "taker_buy_volume": 118.0, "taker_buy_quote": 9.0152}, {"ts": 1770590940000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 536.9, "quote_volume": 40.97727, "trades": 5, "taker_buy_volume": 118.0, "taker_buy_quote": 9.0152}, {"ts": 1770591000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2766.1, "quote_volume": 211.05343, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 652.0, "quote_volume": 49.7476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 130.9, "quote_volume": 9.98767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 38636.8, "quote_volume": 2947.98784, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591240000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 293.5, "quote_volume": 22.37755, "trades": 3, "taker_buy_volume": 128.5, "taker_buy_quote": 9.80455}, {"ts": 1770591300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591360000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 9229.5, "quote_volume": 704.21085, "trades": 12, "taker_buy_volume": 8377.8, "taker_buy_quote": 639.22614}, {"ts": 1770591420000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 392.7, "quote_volume": 29.96301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591480000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 3634.1, "quote_volume": 277.80825, "trades": 17, "taker_buy_volume": 3359.4, "taker_buy_quote": 256.83426}, {"ts": 1770591540000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 34755.2, "quote_volume": 2655.15685, "trades": 30, "taker_buy_volume": 549.4, "taker_buy_quote": 42.00819}, {"ts": 1770591600000, "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 44511.9, "quote_volume": 3405.87999, "trades": 30, "taker_buy_volume": 43976.7, "taker_buy_quote": 3364.91769}, {"ts": 1770591660000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 32269.0, "quote_volume": 2472.0116, "trades": 21, "taker_buy_volume": 2179.5, "taker_buy_quote": 167.16765}, {"ts": 1770591720000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 27818.5, "quote_volume": 2131.40872, "trades": 17, "taker_buy_volume": 27541.3, "taker_buy_quote": 2110.18956}, {"ts": 1770591780000, "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 32257.9, "quote_volume": 2475.71427, "trades": 31, "taker_buy_volume": 27629.0, "taker_buy_quote": 2120.40424}, {"ts": 1770591840000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 25962.0, "quote_volume": 1997.96271, "trades": 21, "taker_buy_volume": 19721.2, "taker_buy_quote": 1518.00237}, {"ts": 1770591900000, "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 506020.6, "quote_volume": 39105.65065, "trades": 154, "taker_buy_volume": 236670.7, "taker_buy_quote": 18285.95192}, {"ts": 1770591960000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 54965.7, "quote_volume": 4254.20306, "trades": 43, "taker_buy_volume": 44630.7, "taker_buy_quote": 3454.41618}, {"ts": 1770592020000, "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 389547.8, "quote_volume": 30196.33456, "trades": 113, "taker_buy_volume": 345122.7, "taker_buy_quote": 26754.40523}, {"ts": 1770592080000, "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 389157.7, "quote_volume": 30167.32217, "trades": 85, "taker_buy_volume": 264506.6, "taker_buy_quote": 20512.32327}, {"ts": 1770592140000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 54915.7, "quote_volume": 4245.56615, "trades": 22, "taker_buy_volume": 45635.7, "taker_buy_quote": 3528.22215}, {"ts": 1770592200000, "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 93605.5, "quote_volume": 7217.52883, "trades": 58, "taker_buy_volume": 4163.2, "taker_buy_quote": 321.2416}, {"ts": 1770592260000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 60649.4, "quote_volume": 4663.78871, "trades": 35, "taker_buy_volume": 53128.3, "taker_buy_quote": 4085.56627}, {"ts": 1770592320000, "open": 0.0769, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 143150.3, "quote_volume": 10994.06125, "trades": 106, "taker_buy_volume": 77637.2, "taker_buy_quote": 5965.23772}, {"ts": 1770592380000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 2738.8, "quote_volume": 210.1012, "trades": 17, "taker_buy_volume": 1400.0, "taker_buy_quote": 107.41524}, {"ts": 1770592440000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 84339.9, "quote_volume": 6478.03159, "trades": 53, "taker_buy_volume": 44740.1, "taker_buy_quote": 3436.76695}, {"ts": 1770592500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 72068.8, "quote_volume": 5534.88384, "trades": 91, "taker_buy_volume": 18582.0, "taker_buy_quote": 1427.0976}, {"ts": 1770592560000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 17840.2, "quote_volume": 1369.01311, "trades": 27, "taker_buy_volume": 7074.1, "taker_buy_quote": 543.25324}, {"ts": 1770592620000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 48750.9, "quote_volume": 3742.25862, "trades": 82, "taker_buy_volume": 18868.7, "taker_buy_quote": 1447.50825}, {"ts": 1770592680000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 22029.1, "quote_volume": 1690.79465, "trades": 66, "taker_buy_volume": 1706.7, "taker_buy_quote": 131.05374}, {"ts": 1770592740000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 12337.2, "quote_volume": 945.31161, "trades": 41, "taker_buy_volume": 391.6, "taker_buy_quote": 30.03572}, {"ts": 1770592800000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3987.3, "quote_volume": 305.82591, "trades": 19, "taker_buy_volume": 3635.7, "taker_buy_quote": 278.85819}, {"ts": 1770592860000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 583.6, "quote_volume": 44.76212, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592920000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 79293.8, "quote_volume": 6073.90508, "trades": 49, "taker_buy_volume": 51473.0, "taker_buy_quote": 3942.8318}, {"ts": 1770592980000, "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 204901.5, "quote_volume": 15640.26322, "trades": 86, "taker_buy_volume": 25866.6, "taker_buy_quote": 1976.00919}, {"ts": 1770593040000, "open": 0.0763, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 94669.6, "quote_volume": 7211.35251, "trades": 58, "taker_buy_volume": 12322.0, "taker_buy_quote": 938.3464}, {"ts": 1770593100000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 386891.9, "quote_volume": 29404.81472, "trades": 67, "taker_buy_volume": 324533.6, "taker_buy_quote": 24665.58392}, {"ts": 1770593160000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 16721.2, "quote_volume": 1274.22291, "trades": 14, "taker_buy_volume": 2440.6, "taker_buy_quote": 186.04119}, {"ts": 1770593220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 15590.7, "quote_volume": 1188.01134, "trades": 21, "taker_buy_volume": 13980.7, "taker_buy_quote": 1065.32934}, {"ts": 1770593280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1568.0, "quote_volume": 119.4816, "trades": 2, "taker_buy_volume": 1568.0, "taker_buy_quote": 119.4816}, {"ts": 1770593340000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 14526.1, "quote_volume": 1105.74545, "trades": 21, "taker_buy_volume": 3092.4, "taker_buy_quote": 235.64088}, {"ts": 1770593400000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 80384.1, "quote_volume": 6109.8709, "trades": 89, "taker_buy_volume": 53359.3, "taker_buy_quote": 4055.56472}, {"ts": 1770593460000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 49062.2, "quote_volume": 3731.55076, "trades": 67, "taker_buy_volume": 17510.4, "taker_buy_quote": 1331.60041}, {"ts": 1770593520000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 34312.2, "quote_volume": 2609.6691, "trades": 31, "taker_buy_volume": 14780.0, "taker_buy_quote": 1123.80291}, {"ts": 1770593580000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 27494.0, "quote_volume": 2092.2634, "trades": 28, "taker_buy_volume": 7734.1, "taker_buy_quote": 588.56501}, {"ts": 1770593640000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 78655.3, "quote_volume": 5972.36507, "trades": 47, "taker_buy_volume": 53551.4, "taker_buy_quote": 4066.11141}, {"ts": 1770593700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 59329.8, "quote_volume": 4509.0648, "trades": 78, "taker_buy_volume": 39746.5, "taker_buy_quote": 3020.734}, {"ts": 1770593760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 85640.2, "quote_volume": 6500.09118, "trades": 42, "taker_buy_volume": 27521.2, "taker_buy_quote": 2088.85908}, {"ts": 1770593820000, "open": 0.0759, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 632109.8, "quote_volume": 47861.79566, "trades": 145, "taker_buy_volume": 50143.5, "taker_buy_quote": 3798.69474}, {"ts": 1770593880000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 37236.3, "quote_volume": 2823.74164, "trades": 50, "taker_buy_volume": 15113.6, "taker_buy_quote": 1145.85011}, {"ts": 1770593940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5655.3, "quote_volume": 429.23727, "trades": 20, "taker_buy_volume": 1921.2, "taker_buy_quote": 145.81908}, {"ts": 1770594000000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 20945.1, "quote_volume": 1589.67309, "trades": 86, "taker_buy_volume": 8059.9, "taker_buy_quote": 611.74641}, {"ts": 1770594060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 44516.7, "quote_volume": 3378.81753, "trades": 59, "taker_buy_volume": 29610.2, "taker_buy_quote": 2247.41418}, {"ts": 1770594120000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 137906.1, "quote_volume": 10477.0531, "trades": 151, "taker_buy_volume": 45496.2, "taker_buy_quote": 3454.37635}, {"ts": 1770594180000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 123931.5, "quote_volume": 9433.89137, "trades": 58, "taker_buy_volume": 63358.1, "taker_buy_quote": 4824.21068}, {"ts": 1770594240000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2129.0, "quote_volume": 162.03004, "trades": 10, "taker_buy_volume": 1472.5, "taker_buy_quote": 112.07039}, {"ts": 1770594300000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 48295.4, "quote_volume": 3680.37926, "trades": 52, "taker_buy_volume": 38317.0, "taker_buy_quote": 2920.02518}, {"ts": 1770594360000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 3244.6, "quote_volume": 247.5866, "trades": 30, "taker_buy_volume": 1934.5, "taker_buy_quote": 147.62597}, {"ts": 1770594420000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 96994.6, "quote_volume": 7410.26941, "trades": 46, "taker_buy_volume": 51758.0, "taker_buy_quote": 3954.29808}, {"ts": 1770594480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 9520.0, "quote_volume": 725.424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594540000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 18617.9, "quote_volume": 1421.01823, "trades": 20, "taker_buy_volume": 18617.9, "taker_buy_quote": 1421.01823}, {"ts": 1770594600000, "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 277552.9, "quote_volume": 21254.3563, "trades": 119, "taker_buy_volume": 240605.5, "taker_buy_quote": 18425.38897}, {"ts": 1770594660000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 54526.1, "quote_volume": 4169.16927, "trades": 35, "taker_buy_volume": 38318.0, "taker_buy_quote": 2929.36056}, {"ts": 1770594720000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 1740.1, "quote_volume": 132.9695, "trades": 11, "taker_buy_volume": 1369.7, "taker_buy_quote": 104.67094}, {"ts": 1770594780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 14297.1, "quote_volume": 1092.29844, "trades": 15, "taker_buy_volume": 6758.0, "taker_buy_quote": 516.3112}, {"ts": 1770594840000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1332.1, "quote_volume": 101.78104, "trades": 20, "taker_buy_volume": 86.0, "taker_buy_quote": 6.579}, {"ts": 1770594900000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 327.6, "quote_volume": 25.02864, "trades": 4, "taker_buy_volume": 327.6, "taker_buy_quote": 25.02864}, {"ts": 1770594960000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 56756.9, "quote_volume": 4328.04887, "trades": 40, "taker_buy_volume": 28694.9, "taker_buy_quote": 2189.3699}, {"ts": 1770595020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 36421.3, "quote_volume": 2775.30306, "trades": 12, "taker_buy_volume": 35521.3, "taker_buy_quote": 2706.72306}, {"ts": 1770595080000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 15556.7, "quote_volume": 1185.22001, "trades": 20, "taker_buy_volume": 1758.5, "taker_buy_quote": 133.9977}, {"ts": 1770595140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5906.3, "quote_volume": 449.46943, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 9642.5, "quote_volume": 734.7216, "trades": 26, "taker_buy_volume": 8755.3, "taker_buy_quote": 667.15386}, {"ts": 1770595260000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 27850.4, "quote_volume": 2124.90571, "trades": 48, "taker_buy_volume": 13169.0, "taker_buy_quote": 1004.8052}, {"ts": 1770595320000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 183653.9, "quote_volume": 13996.68819, "trades": 62, "taker_buy_volume": 48390.8, "taker_buy_quote": 3687.61483}, {"ts": 1770595380000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 406.5, "quote_volume": 30.98842, "trades": 4, "taker_buy_volume": 131.2, "taker_buy_quote": 10.01056}, {"ts": 1770595440000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 58922.5, "quote_volume": 4495.74611, "trades": 17, "taker_buy_volume": 58516.1, "taker_buy_quote": 4464.77843}, {"ts": 1770595500000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 5551.0, "quote_volume": 423.76722, "trades": 25, "taker_buy_volume": 3612.1, "taker_buy_quote": 275.82915}, {"ts": 1770595560000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 3144.8, "quote_volume": 240.11785, "trades": 17, "taker_buy_volume": 983.9, "taker_buy_quote": 75.16996}, {"ts": 1770595620000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 67510.5, "quote_volume": 5151.03937, "trades": 30, "taker_buy_volume": 35747.7, "taker_buy_quote": 2727.54951}, {"ts": 1770595680000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 1843.2, "quote_volume": 140.63486, "trades": 14, "taker_buy_volume": 1725.2, "taker_buy_quote": 131.64326}, {"ts": 1770595740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 9932.9, "quote_volume": 757.88027, "trades": 14, "taker_buy_volume": 570.7, "taker_buy_quote": 43.54441}, {"ts": 1770595800000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 39610.5, "quote_volume": 3025.67115, "trades": 21, "taker_buy_volume": 34243.3, "taker_buy_quote": 2616.15379}, {"ts": 1770595860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 379.6, "quote_volume": 28.96348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 31497.6, "quote_volume": 2403.26688, "trades": 31, "taker_buy_volume": 1563.3, "taker_buy_quote": 119.27979}, {"ts": 1770595980000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 48187.0, "quote_volume": 3681.4868, "trades": 27, "taker_buy_volume": 1828.6, "taker_buy_quote": 139.70504}, {"ts": 1770596040000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 390.0, "quote_volume": 29.796, "trades": 2, "taker_buy_volume": 390.0, "taker_buy_quote": 29.796}, {"ts": 1770596100000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 16455.6, "quote_volume": 1256.72366, "trades": 44, "taker_buy_volume": 11854.2, "taker_buy_quote": 905.55907}, {"ts": 1770596160000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 18661.3, "quote_volume": 1422.1807, "trades": 32, "taker_buy_volume": 7740.6, "taker_buy_quote": 589.97795}, {"ts": 1770596220000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 54352.5, "quote_volume": 4135.89353, "trades": 81, "taker_buy_volume": 6461.0, "taker_buy_quote": 491.82381}, {"ts": 1770596280000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2474.9, "quote_volume": 188.57557, "trades": 13, "taker_buy_volume": 1864.0, "taker_buy_quote": 142.0368}, {"ts": 1770596340000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 78743.8, "quote_volume": 6004.42476, "trades": 56, "taker_buy_volume": 13465.0, "taker_buy_quote": 1027.3795}, {"ts": 1770596400000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 432.6, "quote_volume": 32.96412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596460000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 25834.7, "quote_volume": 1973.30158, "trades": 27, "taker_buy_volume": 25494.7, "taker_buy_quote": 1947.33736}, {"ts": 1770596520000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 87954.5, "quote_volume": 6728.90629, "trades": 30, "taker_buy_volume": 31421.1, "taker_buy_quote": 2404.57119}, {"ts": 1770596580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 6700.7, "quote_volume": 511.93348, "trades": 11, "taker_buy_volume": 929.8, "taker_buy_quote": 71.03672}, {"ts": 1770596640000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 106492.7, "quote_volume": 8136.05539, "trades": 53, "taker_buy_volume": 76244.0, "taker_buy_quote": 5825.05471}, {"ts": 1770596700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 95658.4, "quote_volume": 7308.30176, "trades": 20, "taker_buy_volume": 6863.1, "taker_buy_quote": 524.34084}, {"ts": 1770596760000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 79672.3, "quote_volume": 6072.08045, "trades": 38, "taker_buy_volume": 63049.6, "taker_buy_quote": 4804.39133}, {"ts": 1770596820000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 80423.3, "quote_volume": 6127.59515, "trades": 24, "taker_buy_volume": 565.0, "taker_buy_quote": 42.9965}, {"ts": 1770596880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1050.1, "quote_volume": 79.91261, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4804.6, "quote_volume": 365.1496, "trades": 11, "taker_buy_volume": 2700.0, "taker_buy_quote": 205.2}, {"ts": 1770597000000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1380.4, "quote_volume": 104.89385, "trades": 10, "taker_buy_volume": 1214.9, "taker_buy_quote": 92.3324}, {"ts": 1770597060000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 12424.5, "quote_volume": 943.47909, "trades": 41, "taker_buy_volume": 2335.5, "taker_buy_quote": 177.26445}, {"ts": 1770597120000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2940.8, "quote_volume": 223.51527, "trades": 10, "taker_buy_volume": 1386.8, "taker_buy_quote": 105.41127}, {"ts": 1770597180000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 33617.0, "quote_volume": 2557.8584, "trades": 21, "taker_buy_volume": 30314.8, "taker_buy_quote": 2306.8912}, {"ts": 1770597240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597300000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 21895.9, "quote_volume": 1666.2714, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 30332.1, "quote_volume": 2305.2396, "trades": 28, "taker_buy_volume": 23493.7, "taker_buy_quote": 1785.5212}, {"ts": 1770597420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 17546.5, "quote_volume": 1333.534, "trades": 9, "taker_buy_volume": 17335.9, "taker_buy_quote": 1317.5284}, {"ts": 1770597480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 48924.8, "quote_volume": 3718.2848, "trades": 19, "taker_buy_volume": 41814.0, "taker_buy_quote": 3177.864}, {"ts": 1770597540000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 39346.4, "quote_volume": 2990.3264, "trades": 10, "taker_buy_volume": 32621.0, "taker_buy_quote": 2479.196}, {"ts": 1770597600000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 30365.8, "quote_volume": 2305.16196, "trades": 27, "taker_buy_volume": 3528.0, "taker_buy_quote": 268.038}, {"ts": 1770597660000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 86622.2, "quote_volume": 6583.10736, "trades": 38, "taker_buy_volume": 59282.5, "taker_buy_quote": 4505.302}, {"ts": 1770597720000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 24964.5, "quote_volume": 1897.302, "trades": 24, "taker_buy_volume": 1255.5, "taker_buy_quote": 95.418}, {"ts": 1770597780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6806.6, "quote_volume": 516.62094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 19965.2, "quote_volume": 1515.35868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2148.7, "quote_volume": 163.08633, "trades": 14, "taker_buy_volume": 474.5, "taker_buy_quote": 36.01455}, {"ts": 1770597960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 15167.2, "quote_volume": 1152.7072, "trades": 12, "taker_buy_volume": 15022.5, "taker_buy_quote": 1141.71}, {"ts": 1770598020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2557.8, "quote_volume": 194.64858, "trades": 11, "taker_buy_volume": 1421.2, "taker_buy_quote": 108.15332}, {"ts": 1770598140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 8025.9, "quote_volume": 610.77099, "trades": 12, "taker_buy_volume": 1269.3, "taker_buy_quote": 96.59373}, {"ts": 1770598200000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 65.8, "quote_volume": 5.00738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598320000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 203834.2, "quote_volume": 15532.17916, "trades": 91, "taker_buy_volume": 50885.9, "taker_buy_quote": 3877.5187}, {"ts": 1770598380000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 39408.4, "quote_volume": 3002.9332, "trades": 15, "taker_buy_volume": 306.9, "taker_buy_quote": 23.3989}, {"ts": 1770598440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2976.4, "quote_volume": 226.50404, "trades": 14, "taker_buy_volume": 77.3, "taker_buy_quote": 5.88253}, {"ts": 1770598500000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 33324.8, "quote_volume": 2537.0422, "trades": 19, "taker_buy_volume": 30823.2, "taker_buy_quote": 2346.67044}, {"ts": 1770598560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1141.5, "quote_volume": 86.86815, "trades": 15, "taker_buy_volume": 487.8, "taker_buy_quote": 37.12158}, {"ts": 1770598620000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7759.9, "quote_volume": 590.52839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598740000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 37141.3, "quote_volume": 2830.20606, "trades": 20, "taker_buy_volume": 27398.5, "taker_buy_quote": 2087.8047}, {"ts": 1770598800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 85.9, "quote_volume": 6.54558, "trades": 2, "taker_buy_volume": 85.9, "taker_buy_quote": 6.54558}, {"ts": 1770598860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 590.6, "quote_volume": 45.00372, "trades": 4, "taker_buy_volume": 590.6, "taker_buy_quote": 45.00372}, {"ts": 1770598920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 314.8, "quote_volume": 23.98776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598980000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 149517.1, "quote_volume": 11393.21613, "trades": 37, "taker_buy_volume": 44130.8, "taker_buy_quote": 3362.78007}, {"ts": 1770599040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8311.0, "quote_volume": 633.2982, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4639.7, "quote_volume": 353.08117, "trades": 14, "taker_buy_volume": 1150.0, "taker_buy_quote": 87.515}, {"ts": 1770599160000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 133872.7, "quote_volume": 10174.3252, "trades": 63, "taker_buy_volume": 104713.2, "taker_buy_quote": 7958.2032}, {"ts": 1770599220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1300.2, "quote_volume": 98.8152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3875.8, "quote_volume": 294.94838, "trades": 11, "taker_buy_volume": 1832.5, "taker_buy_quote": 139.45325}, {"ts": 1770599340000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 66203.1, "quote_volume": 5044.60133, "trades": 42, "taker_buy_volume": 9343.8, "taker_buy_quote": 711.99756}, {"ts": 1770599400000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2068.2, "quote_volume": 157.53768, "trades": 5, "taker_buy_volume": 1476.6, "taker_buy_quote": 112.51692}, {"ts": 1770599460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599520000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7450.9, "quote_volume": 567.0226, "trades": 21, "taker_buy_volume": 818.4, "taker_buy_quote": 62.28935}, {"ts": 1770599580000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 180325.4, "quote_volume": 13746.09415, "trades": 36, "taker_buy_volume": 159914.3, "taker_buy_quote": 12190.76833}, {"ts": 1770599640000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 195.5, "quote_volume": 14.87755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599700000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 12763.9, "quote_volume": 971.33279, "trades": 27, "taker_buy_volume": 3429.8, "taker_buy_quote": 261.00778}, {"ts": 1770599760000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 15011.4, "quote_volume": 1142.40287, "trades": 24, "taker_buy_volume": 10963.5, "taker_buy_quote": 834.35768}, {"ts": 1770599820000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 26074.9, "quote_volume": 1986.90738, "trades": 34, "taker_buy_volume": 9999.5, "taker_buy_quote": 761.9619}, {"ts": 1770599880000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 26243.9, "quote_volume": 2002.46178, "trades": 24, "taker_buy_volume": 25373.7, "taker_buy_quote": 1936.06552}, {"ts": 1770599940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 340.3, "quote_volume": 25.96489, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600000000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 24330.2, "quote_volume": 1858.88856, "trades": 20, "taker_buy_volume": 23885.1, "taker_buy_quote": 1824.88292}, {"ts": 1770600060000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 67942.2, "quote_volume": 5190.75659, "trades": 26, "taker_buy_volume": 20694.1, "taker_buy_quote": 1581.02924}, {"ts": 1770600120000, "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 28625.4, "quote_volume": 2195.04939, "trades": 44, "taker_buy_volume": 24508.0, "taker_buy_quote": 1879.26569}, {"ts": 1770600180000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 1418.8, "quote_volume": 108.82196, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600240000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 21688.6, "quote_volume": 1665.68164, "trades": 25, "taker_buy_volume": 20385.5, "taker_buy_quote": 1565.62438}, {"ts": 1770600300000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 10169.0, "quote_volume": 781.55409, "trades": 41, "taker_buy_volume": 1729.7, "taker_buy_quote": 132.93154}, {"ts": 1770600360000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 3740.7, "quote_volume": 287.64943, "trades": 4, "taker_buy_volume": 3636.7, "taker_buy_quote": 279.66223}, {"ts": 1770600420000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 34000.7, "quote_volume": 2611.33126, "trades": 26, "taker_buy_volume": 13749.2, "taker_buy_quote": 1056.01606}, {"ts": 1770600480000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1967.6, "quote_volume": 151.08954, "trades": 11, "taker_buy_volume": 130.4, "taker_buy_quote": 10.01472}, {"ts": 1770600540000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 25423.7, "quote_volume": 1949.95692, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600600000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1032.2, "quote_volume": 79.06652, "trades": 14, "taker_buy_volume": 104.6, "taker_buy_quote": 8.01236}, {"ts": 1770600660000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 8427.2, "quote_volume": 645.50271, "trades": 11, "taker_buy_volume": 8010.3, "taker_buy_quote": 613.58898}, {"ts": 1770600720000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 72611.0, "quote_volume": 5562.0026, "trades": 28, "taker_buy_volume": 36651.6, "taker_buy_quote": 2807.51256}, {"ts": 1770600780000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 26849.9, "quote_volume": 2056.66874, "trades": 13, "taker_buy_volume": 18363.3, "taker_buy_quote": 1406.62878}, {"ts": 1770600840000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 104.6, "quote_volume": 8.01236, "trades": 2, "taker_buy_volume": 104.6, "taker_buy_quote": 8.01236}, {"ts": 1770600900000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 38098.2, "quote_volume": 2910.80635, "trades": 63, "taker_buy_volume": 8172.4, "taker_buy_quote": 624.40797}, {"ts": 1770600960000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 63400.1, "quote_volume": 4837.56697, "trades": 35, "taker_buy_volume": 16828.7, "taker_buy_quote": 1284.05821}, {"ts": 1770601020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1822.8, "quote_volume": 139.07964, "trades": 14, "taker_buy_volume": 65.5, "taker_buy_quote": 4.99765}, {"ts": 1770601080000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 260559.3, "quote_volume": 19845.58912, "trades": 67, "taker_buy_volume": 70840.0, "taker_buy_quote": 5398.008}, {"ts": 1770601140000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 70919.9, "quote_volume": 5401.38299, "trades": 21, "taker_buy_volume": 2462.9, "taker_buy_quote": 187.67298}, {"ts": 1770601200000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 178588.0, "quote_volume": 13600.36301, "trades": 58, "taker_buy_volume": 146564.9, "taker_buy_quote": 11162.56747}, {"ts": 1770601260000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 34729.8, "quote_volume": 2645.71203, "trades": 38, "taker_buy_volume": 521.4, "taker_buy_quote": 39.68865}, {"ts": 1770601320000, "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0759, "volume": 225957.5, "quote_volume": 17167.53418, "trades": 123, "taker_buy_volume": 100048.3, "taker_buy_quote": 7602.86402}, {"ts": 1770601380000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 12562.2, "quote_volume": 954.75224, "trades": 22, "taker_buy_volume": 2266.1, "taker_buy_quote": 172.24864}, {"ts": 1770601440000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 1691.9, "quote_volume": 128.66149, "trades": 7, "taker_buy_volume": 770.9, "taker_buy_quote": 58.66549}, {"ts": 1770601500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 44454.0, "quote_volume": 3382.9494, "trades": 21, "taker_buy_volume": 8920.4, "taker_buy_quote": 678.84244}, {"ts": 1770601560000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601620000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 140099.2, "quote_volume": 10672.95649, "trades": 66, "taker_buy_volume": 43447.3, "taker_buy_quote": 3308.86265}, {"ts": 1770601680000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 21874.6, "quote_volume": 1664.36791, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 68.4}, {"ts": 1770601740000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8296.4, "quote_volume": 630.31647, "trades": 23, "taker_buy_volume": 2485.0, "taker_buy_quote": 188.86}, {"ts": 1770601800000, "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 664889.5, "quote_volume": 50645.47118, "trades": 171, "taker_buy_volume": 568281.5, "taker_buy_quote": 43282.2775}, {"ts": 1770601860000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 115533.0, "quote_volume": 8815.15743, "trades": 51, "taker_buy_volume": 13286.7, "taker_buy_quote": 1013.77521}, {"ts": 1770601920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 235.6, "quote_volume": 17.97628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8686.8, "quote_volume": 662.80284, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602040000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 304540.7, "quote_volume": 23247.84545, "trades": 59, "taker_buy_volume": 191449.9, "taker_buy_quote": 14619.01741}, {"ts": 1770602100000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 16189.9, "quote_volume": 1235.26446, "trades": 31, "taker_buy_volume": 11375.1, "taker_buy_quote": 867.92013}, {"ts": 1770602160000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 42887.3, "quote_volume": 3270.90858, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602220000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602280000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 17318.8, "quote_volume": 1319.69256, "trades": 46, "taker_buy_volume": 3608.5, "taker_buy_quote": 274.9677}, {"ts": 1770602340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 105.1, "quote_volume": 8.00862, "trades": 1, "taker_buy_volume": 105.1, "taker_buy_quote": 8.00862}, {"ts": 1770602400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 41389.9, "quote_volume": 3149.77139, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602460000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 15445.3, "quote_volume": 1173.8678, "trades": 70, "taker_buy_volume": 14287.5, "taker_buy_quote": 1085.875}, {"ts": 1770602520000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 50571.0, "quote_volume": 3838.94449, "trades": 56, "taker_buy_volume": 26641.2, "taker_buy_quote": 2022.09208}, {"ts": 1770602580000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 34948.5, "quote_volume": 2652.59115, "trades": 38, "taker_buy_volume": 8423.8, "taker_buy_quote": 639.36642}, {"ts": 1770602640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 27394.9, "quote_volume": 2082.0124, "trades": 16, "taker_buy_volume": 3510.2, "taker_buy_quote": 266.7752}, {"ts": 1770602700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6320.9, "quote_volume": 480.3884, "trades": 8, "taker_buy_volume": 1110.3, "taker_buy_quote": 84.3828}, {"ts": 1770602760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 41027.2, "quote_volume": 3113.96448, "trades": 18, "taker_buy_volume": 39711.2, "taker_buy_quote": 3014.08008}, {"ts": 1770602820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602880000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 54056.7, "quote_volume": 4108.32236, "trades": 16, "taker_buy_volume": 29056.7, "taker_buy_quote": 2208.32236}, {"ts": 1770602940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 7521.1, "quote_volume": 572.35571, "trades": 36, "taker_buy_volume": 1482.3, "taker_buy_quote": 112.80303}, {"ts": 1770603000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 739.9, "quote_volume": 56.30639, "trades": 4, "taker_buy_volume": 739.9, "taker_buy_quote": 56.30639}, {"ts": 1770603060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 100.0, "quote_volume": 7.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603120000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 155780.8, "quote_volume": 11839.3408, "trades": 50, "taker_buy_volume": 53838.4, "taker_buy_quote": 4091.7184}, {"ts": 1770603180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 14494.7, "quote_volume": 1101.5972, "trades": 17, "taker_buy_volume": 9435.3, "taker_buy_quote": 717.0828}, {"ts": 1770603240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 17656.5, "quote_volume": 1341.894, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3525.1, "quote_volume": 267.55509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 97317.4, "quote_volume": 7396.1224, "trades": 25, "taker_buy_volume": 2066.1, "taker_buy_quote": 157.0236}, {"ts": 1770603420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 152283.4, "quote_volume": 11588.76674, "trades": 26, "taker_buy_volume": 67420.8, "taker_buy_quote": 5130.72288}, {"ts": 1770603480000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 48509.8, "quote_volume": 3686.98182, "trades": 37, "taker_buy_volume": 15339.0, "taker_buy_quote": 1166.00102}, {"ts": 1770603540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603600000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 45925.3, "quote_volume": 3494.92541, "trades": 75, "taker_buy_volume": 21039.9, "taker_buy_quote": 1601.14647}, {"ts": 1770603660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 38752.8, "quote_volume": 2949.08808, "trades": 24, "taker_buy_volume": 20880.4, "taker_buy_quote": 1588.99844}, {"ts": 1770603720000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 763.6, "quote_volume": 58.15828, "trades": 7, "taker_buy_volume": 763.6, "taker_buy_quote": 58.15828}, {"ts": 1770603780000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 16738.8, "quote_volume": 1273.83271, "trades": 19, "taker_buy_volume": 100.3, "taker_buy_quote": 7.64286}, {"ts": 1770603840000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 65332.3, "quote_volume": 4978.32126, "trades": 26, "taker_buy_volume": 8185.9, "taker_buy_quote": 623.76558}, {"ts": 1770604020000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 976.1, "quote_volume": 74.35873, "trades": 9, "taker_buy_volume": 775.2, "taker_buy_quote": 59.07024}, {"ts": 1770604080000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 43169.8, "quote_volume": 3286.50428, "trades": 21, "taker_buy_volume": 14066.8, "taker_buy_quote": 1071.76598}, {"ts": 1770604140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 367.4, "quote_volume": 27.95914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604200000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 16913.3, "quote_volume": 1288.77802, "trades": 15, "taker_buy_volume": 16378.6, "taker_buy_quote": 1248.06113}, {"ts": 1770604260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 26165.3, "quote_volume": 1993.79586, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 197904.5, "quote_volume": 15080.3229, "trades": 42, "taker_buy_volume": 178906.1, "taker_buy_quote": 13632.64482}, {"ts": 1770604380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 105.1, "quote_volume": 8.00862, "trades": 1, "taker_buy_volume": 105.1, "taker_buy_quote": 8.00862}, {"ts": 1770604440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 199.9, "quote_volume": 15.23238, "trades": 2, "taker_buy_volume": 199.9, "taker_buy_quote": 15.23238}, {"ts": 1770604560000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 680.3, "quote_volume": 51.86645, "trades": 7, "taker_buy_volume": 431.1, "taker_buy_quote": 32.87741}, {"ts": 1770604620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 367.0, "quote_volume": 27.9654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770604680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 39532.5, "quote_volume": 3012.3765, "trades": 33, "taker_buy_volume": 30449.2, "taker_buy_quote": 2320.22904}, {"ts": 1770604740000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 82102.3, "quote_volume": 6264.48349, "trades": 46, "taker_buy_volume": 45244.3, "taker_buy_quote": 3452.21809}, {"ts": 1770604800000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 15706.5, "quote_volume": 1200.10802, "trades": 12, "taker_buy_volume": 15706.5, "taker_buy_quote": 1200.10802}, {"ts": 1770604860000, "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 190609.6, "quote_volume": 14621.13283, "trades": 100, "taker_buy_volume": 127931.1, "taker_buy_quote": 9807.42403}, {"ts": 1770604920000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 48719.4, "quote_volume": 3741.62388, "trades": 31, "taker_buy_volume": 34062.9, "taker_buy_quote": 2616.03072}, {"ts": 1770604980000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 481.7, "quote_volume": 36.9568, "trades": 4, "taker_buy_volume": 104.1, "taker_buy_quote": 7.99488}, {"ts": 1770605040000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 347.4, "quote_volume": 26.64558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605100000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 66535.2, "quote_volume": 5104.67786, "trades": 40, "taker_buy_volume": 12971.5, "taker_buy_quote": 996.19038}, {"ts": 1770605160000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 821.1, "quote_volume": 62.96664, "trades": 9, "taker_buy_volume": 217.7, "taker_buy_quote": 16.69759}, {"ts": 1770605220000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 47139.1, "quote_volume": 3615.55593, "trades": 28, "taker_buy_volume": 40214.2, "taker_buy_quote": 3084.42914}, {"ts": 1770605280000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5352.2, "quote_volume": 410.51374, "trades": 9, "taker_buy_volume": 234.9, "taker_buy_quote": 18.01683}, {"ts": 1770605340000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2373.6, "quote_volume": 182.05512, "trades": 4, "taker_buy_volume": 2373.6, "taker_buy_quote": 182.05512}, {"ts": 1770605400000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 10350.9, "quote_volume": 792.87894, "trades": 27, "taker_buy_volume": 8607.9, "taker_buy_quote": 659.36514}, {"ts": 1770605460000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 15984.5, "quote_volume": 1224.42316, "trades": 18, "taker_buy_volume": 14745.1, "taker_buy_quote": 1129.48512}, {"ts": 1770605520000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 9212.0, "quote_volume": 705.65227, "trades": 19, "taker_buy_volume": 483.0, "taker_buy_quote": 37.01087}, {"ts": 1770605580000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 46939.9, "quote_volume": 3588.53184, "trades": 49, "taker_buy_volume": 706.1, "taker_buy_quote": 54.04545}, {"ts": 1770605640000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 6494.5, "quote_volume": 496.59233, "trades": 7, "taker_buy_volume": 3463.1, "taker_buy_quote": 264.92715}, {"ts": 1770605700000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 287.8, "quote_volume": 22.00624, "trades": 5, "taker_buy_volume": 183.2, "taker_buy_quote": 14.0148}, {"ts": 1770605760000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 588.4, "quote_volume": 44.99953, "trades": 5, "taker_buy_volume": 457.7, "taker_buy_quote": 35.01405}, {"ts": 1770605820000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 25787.6, "quote_volume": 1972.88724, "trades": 12, "taker_buy_volume": 23130.1, "taker_buy_quote": 1769.58849}, {"ts": 1770605880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 16994.9, "quote_volume": 1300.10985, "trades": 9, "taker_buy_volume": 144.0, "taker_buy_quote": 11.016}, {"ts": 1770605940000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606000000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6739.4, "quote_volume": 515.57588, "trades": 18, "taker_buy_volume": 4430.4, "taker_buy_quote": 338.93738}, {"ts": 1770606060000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606120000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1808.8, "quote_volume": 138.39882, "trades": 11, "taker_buy_volume": 1808.8, "taker_buy_quote": 138.39882}, {"ts": 1770606180000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 1072.0, "quote_volume": 82.01847, "trades": 13, "taker_buy_volume": 517.2, "taker_buy_quote": 39.57627}, {"ts": 1770606240000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1305.4, "quote_volume": 99.99364, "trades": 1, "taker_buy_volume": 1305.4, "taker_buy_quote": 99.99364}, {"ts": 1770606300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 19507.7, "quote_volume": 1492.33905, "trades": 22, "taker_buy_volume": 4251.6, "taker_buy_quote": 325.2474}, {"ts": 1770606360000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 143431.1, "quote_volume": 10983.32273, "trades": 35, "taker_buy_volume": 84082.0, "taker_buy_quote": 6437.18167}, {"ts": 1770606420000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 2757.7, "quote_volume": 211.21903, "trades": 18, "taker_buy_volume": 1450.6, "taker_buy_quote": 111.11596}, {"ts": 1770606480000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 1821.5, "quote_volume": 139.46953, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 68.94}, {"ts": 1770606540000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2726.9, "quote_volume": 208.60785, "trades": 17, "taker_buy_volume": 208.8, "taker_buy_quote": 15.9732}, {"ts": 1770606600000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1927.8, "quote_volume": 147.4767, "trades": 16, "taker_buy_volume": 1579.5, "taker_buy_quote": 120.83175}, {"ts": 1770606660000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 453.0, "quote_volume": 34.6545, "trades": 7, "taker_buy_volume": 104.7, "taker_buy_quote": 8.00955}, {"ts": 1770606720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8493.4, "quote_volume": 649.7451, "trades": 3, "taker_buy_volume": 8493.4, "taker_buy_quote": 649.7451}, {"ts": 1770606780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1850.3, "quote_volume": 141.54795, "trades": 9, "taker_buy_volume": 1850.3, "taker_buy_quote": 141.54795}, {"ts": 1770606840000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1001.0, "quote_volume": 76.5765, "trades": 7, "taker_buy_volume": 652.7, "taker_buy_quote": 49.93155}, {"ts": 1770606900000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 3547.9, "quote_volume": 271.42742, "trades": 20, "taker_buy_volume": 1579.2, "taker_buy_quote": 120.82187}, {"ts": 1770606960000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 3443.9, "quote_volume": 263.81581, "trades": 15, "taker_buy_volume": 3443.9, "taker_buy_quote": 263.81581}, {"ts": 1770607020000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 21913.4, "quote_volume": 1678.72637, "trades": 28, "taker_buy_volume": 19621.7, "taker_buy_quote": 1503.1351}, {"ts": 1770607080000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 3581.3, "quote_volume": 274.43732, "trades": 9, "taker_buy_volume": 2480.7, "taker_buy_quote": 190.13136}, {"ts": 1770607140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 200.3, "quote_volume": 15.34298, "trades": 2, "taker_buy_volume": 130.7, "taker_buy_quote": 10.01162}, {"ts": 1770607200000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 4742.1, "quote_volume": 363.28398, "trades": 14, "taker_buy_volume": 2005.5, "taker_buy_quote": 153.67217}, {"ts": 1770607260000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 154151.6, "quote_volume": 11816.46167, "trades": 21, "taker_buy_volume": 154071.6, "taker_buy_quote": 11810.33367}, {"ts": 1770607320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 23310.5, "quote_volume": 1785.5843, "trades": 18, "taker_buy_volume": 22588.3, "taker_buy_quote": 1730.26378}, {"ts": 1770607380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 43022.8, "quote_volume": 3291.2442, "trades": 17, "taker_buy_volume": 744.9, "taker_buy_quote": 56.98485}, {"ts": 1770607440000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 379.5, "quote_volume": 29.02129, "trades": 3, "taker_buy_volume": 274.9, "taker_buy_quote": 21.02985}, {"ts": 1770607500000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 10294.5, "quote_volume": 787.52925, "trades": 6, "taker_buy_volume": 385.5, "taker_buy_quote": 29.49075}, {"ts": 1770607560000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607680000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 402.4, "quote_volume": 30.7836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607740000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 5281.4, "quote_volume": 404.84998, "trades": 13, "taker_buy_volume": 4277.0, "taker_buy_quote": 327.91294}, {"ts": 1770607800000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 11723.4, "quote_volume": 899.99259, "trades": 18, "taker_buy_volume": 10179.0, "taker_buy_quote": 781.5807}, {"ts": 1770607860000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 86197.2, "quote_volume": 6622.41487, "trades": 36, "taker_buy_volume": 61938.7, "taker_buy_quote": 4758.03536}, {"ts": 1770607920000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 34364.2, "quote_volume": 2639.18228, "trades": 21, "taker_buy_volume": 19002.1, "taker_buy_quote": 1459.373}, {"ts": 1770607980000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 58941.0, "quote_volume": 4532.54206, "trades": 27, "taker_buy_volume": 52041.7, "taker_buy_quote": 4002.00673}, {"ts": 1770608040000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 4294.0, "quote_volume": 330.22681, "trades": 26, "taker_buy_volume": 1615.6, "taker_buy_quote": 124.25785}, {"ts": 1770608100000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 207.6, "quote_volume": 15.96444, "trades": 3, "taker_buy_volume": 207.6, "taker_buy_quote": 15.96444}, {"ts": 1770608160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 19829.3, "quote_volume": 1524.87317, "trades": 26, "taker_buy_volume": 1998.4, "taker_buy_quote": 153.67696}, {"ts": 1770608280000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 400.6, "quote_volume": 30.79595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608340000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 34571.1, "quote_volume": 2659.51809, "trades": 18, "taker_buy_volume": 28156.7, "taker_buy_quote": 2165.77227}, {"ts": 1770608400000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 23520.5, "quote_volume": 1811.08241, "trades": 34, "taker_buy_volume": 1891.0, "taker_buy_quote": 145.6213}, {"ts": 1770608460000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608520000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 87827.4, "quote_volume": 6766.33165, "trades": 28, "taker_buy_volume": 36772.1, "taker_buy_quote": 2835.07355}, {"ts": 1770608580000, "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 185601.8, "quote_volume": 14324.23293, "trades": 62, "taker_buy_volume": 119599.2, "taker_buy_quote": 9232.99129}, {"ts": 1770608640000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 46282.7, "quote_volume": 3568.39617, "trades": 39, "taker_buy_volume": 25313.6, "taker_buy_quote": 1951.67856}, {"ts": 1770608700000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3686.5, "quote_volume": 284.22915, "trades": 15, "taker_buy_volume": 1107.3, "taker_buy_quote": 85.37283}, {"ts": 1770608760000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 10483.6, "quote_volume": 807.2372, "trades": 12, "taker_buy_volume": 407.6, "taker_buy_quote": 31.3852}, {"ts": 1770608820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 41943.0, "quote_volume": 3229.611, "trades": 21, "taker_buy_volume": 34255.7, "taker_buy_quote": 2637.6889}, {"ts": 1770608880000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 31400.9, "quote_volume": 2417.8953, "trades": 35, "taker_buy_volume": 29795.7, "taker_buy_quote": 2294.2949}, {"ts": 1770608940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 62054.0, "quote_volume": 4778.158, "trades": 37, "taker_buy_volume": 31500.0, "taker_buy_quote": 2425.5}, {"ts": 1770609060000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 835.9, "quote_volume": 64.35131, "trades": 10, "taker_buy_volume": 533.0, "taker_buy_quote": 41.041}, {"ts": 1770609120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 20348.6, "quote_volume": 1566.8422, "trades": 12, "taker_buy_volume": 20128.1, "taker_buy_quote": 1549.8637}, {"ts": 1770609180000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 25383.5, "quote_volume": 1957.07954, "trades": 24, "taker_buy_volume": 14148.5, "taker_buy_quote": 1090.86104}, {"ts": 1770609240000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 8804.7, "quote_volume": 678.81773, "trades": 14, "taker_buy_volume": 1177.2, "taker_buy_quote": 90.76212}, {"ts": 1770609300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 20498.5, "quote_volume": 1580.43435, "trades": 13, "taker_buy_volume": 7087.5, "taker_buy_quote": 546.44625}, {"ts": 1770609360000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 24545.4, "quote_volume": 1892.45034, "trades": 11, "taker_buy_volume": 24199.6, "taker_buy_quote": 1865.78916}, {"ts": 1770609420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 207.3, "quote_volume": 15.98283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609480000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4574.3, "quote_volume": 352.2211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609540000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 54626.3, "quote_volume": 4211.69812, "trades": 14, "taker_buy_volume": 54496.6, "taker_buy_quote": 4201.69825}, {"ts": 1770609600000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 57674.1, "quote_volume": 4446.67441, "trades": 46, "taker_buy_volume": 36435.3, "taker_buy_quote": 2809.1746}, {"ts": 1770609660000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1606.4, "quote_volume": 123.83139, "trades": 13, "taker_buy_volume": 1025.8, "taker_buy_quote": 79.08918}, {"ts": 1770609720000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 16456.6, "quote_volume": 1267.17119, "trades": 18, "taker_buy_volume": 129.9, "taker_buy_quote": 10.01529}, {"ts": 1770609780000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 7004.9, "quote_volume": 539.39027, "trades": 5, "taker_buy_volume": 129.7, "taker_buy_quote": 9.99987}, {"ts": 1770609840000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 23661.8, "quote_volume": 1822.92872, "trades": 12, "taker_buy_volume": 22437.5, "taker_buy_quote": 1728.65762}, {"ts": 1770609900000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 1042.9, "quote_volume": 80.31759, "trades": 3, "taker_buy_volume": 142.9, "taker_buy_quote": 11.01759}, {"ts": 1770609960000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 8332.9, "quote_volume": 641.6333, "trades": 25, "taker_buy_volume": 4672.4, "taker_buy_quote": 359.7748}, {"ts": 1770610020000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 5889.3, "quote_volume": 452.91317, "trades": 8, "taker_buy_volume": 260.0, "taker_buy_quote": 20.02}, {"ts": 1770610080000, "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 55752.9, "quote_volume": 4292.96453, "trades": 28, "taker_buy_volume": 8469.4, "taker_buy_quote": 652.15419}, {"ts": 1770610140000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 519.2, "quote_volume": 40.00308, "trades": 4, "taker_buy_volume": 246.8, "taker_buy_quote": 19.02828}, {"ts": 1770610200000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 86238.4, "quote_volume": 6640.3568, "trades": 54, "taker_buy_volume": 53258.5, "taker_buy_quote": 4100.9045}, {"ts": 1770610260000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 38746.0, "quote_volume": 2983.37901, "trades": 11, "taker_buy_volume": 38116.1, "taker_buy_quote": 2934.9397}, {"ts": 1770610320000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 117035.2, "quote_volume": 9010.97379, "trades": 37, "taker_buy_volume": 347.1, "taker_buy_quote": 26.75264}, {"ts": 1770610380000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 106906.3, "quote_volume": 8221.05571, "trades": 18, "taker_buy_volume": 65715.5, "taker_buy_quote": 5053.52195}, {"ts": 1770610440000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 64531.7, "quote_volume": 4962.48773, "trades": 13, "taker_buy_volume": 57262.2, "taker_buy_quote": 4403.46318}, {"ts": 1770610500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 260.0, "quote_volume": 19.994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 52736.1, "quote_volume": 4055.40609, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 42409.1, "quote_volume": 3261.25979, "trades": 35, "taker_buy_volume": 41538.0, "taker_buy_quote": 3194.2722}, {"ts": 1770610680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 64383.1, "quote_volume": 4951.06039, "trades": 34, "taker_buy_volume": 56698.6, "taker_buy_quote": 4360.12234}, {"ts": 1770610740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 15178.2, "quote_volume": 1168.7214, "trades": 13, "taker_buy_volume": 10562.6, "taker_buy_quote": 813.3202}, {"ts": 1770610800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 446.8, "quote_volume": 34.44828, "trades": 3, "taker_buy_volume": 446.8, "taker_buy_quote": 34.44828}, {"ts": 1770610860000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 27723.8, "quote_volume": 2137.49071, "trades": 25, "taker_buy_volume": 9535.5, "taker_buy_quote": 735.18705}, {"ts": 1770610920000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 131428.5, "quote_volume": 10120.00489, "trades": 25, "taker_buy_volume": 69417.2, "taker_buy_quote": 5345.13479}, {"ts": 1770610980000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611040000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 9811.9, "quote_volume": 756.62383, "trades": 11, "taker_buy_volume": 9682.2, "taker_buy_quote": 746.62396}, {"ts": 1770611100000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 19930.5, "quote_volume": 1538.58455, "trades": 3, "taker_buy_volume": 19430.0, "taker_buy_quote": 1499.996}, {"ts": 1770611160000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 5936.5, "quote_volume": 458.28704, "trades": 3, "taker_buy_volume": 5828.9, "taker_buy_quote": 449.99108}, {"ts": 1770611220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611280000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 66898.5, "quote_volume": 5164.5642, "trades": 22, "taker_buy_volume": 14684.3, "taker_buy_quote": 1133.62796}, {"ts": 1770611340000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9539.6, "quote_volume": 736.45712, "trades": 11, "taker_buy_volume": 5332.3, "taker_buy_quote": 411.65356}, {"ts": 1770611400000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 188623.7, "quote_volume": 14542.88727, "trades": 74, "taker_buy_volume": 83891.8, "taker_buy_quote": 6468.05778}, {"ts": 1770611460000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 81425.7, "quote_volume": 6277.92147, "trades": 32, "taker_buy_volume": 15193.7, "taker_buy_quote": 1171.43427}, {"ts": 1770611520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 7920.3, "quote_volume": 610.65513, "trades": 7, "taker_buy_volume": 7708.5, "taker_buy_quote": 594.32535}, {"ts": 1770611580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 246.8, "quote_volume": 19.02828, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 19.02828}, {"ts": 1770611640000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 12801.1, "quote_volume": 986.42198, "trades": 8, "taker_buy_volume": 7372.8, "taker_buy_quote": 568.44288}, {"ts": 1770611700000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 16554.7, "quote_volume": 1275.44531, "trades": 12, "taker_buy_volume": 7334.1, "taker_buy_quote": 565.45911}, {"ts": 1770611760000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 100997.0, "quote_volume": 7776.78313, "trades": 63, "taker_buy_volume": 32940.9, "taker_buy_quote": 2536.46343}, {"ts": 1770611820000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 130.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611880000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 376.1, "quote_volume": 28.9597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 4970.1, "quote_volume": 382.6977, "trades": 8, "taker_buy_volume": 117.0, "taker_buy_quote": 9.009}, {"ts": 1770612000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612060000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 232.5, "quote_volume": 17.9025, "trades": 2, "taker_buy_volume": 232.5, "taker_buy_quote": 17.9025}, {"ts": 1770612120000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 91581.0, "quote_volume": 7051.737, "trades": 23, "taker_buy_volume": 65269.8, "taker_buy_quote": 5025.7746}, {"ts": 1770612180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 321.2, "quote_volume": 24.70028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612240000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 490.1, "quote_volume": 37.7377, "trades": 1, "taker_buy_volume": 490.1, "taker_buy_quote": 37.7377}, {"ts": 1770612300000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 11635.9, "quote_volume": 895.9643, "trades": 30, "taker_buy_volume": 10204.0, "taker_buy_quote": 785.708}, {"ts": 1770612360000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 5617.7, "quote_volume": 432.5629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612420000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 272.4, "quote_volume": 20.9748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612480000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 3071.7, "quote_volume": 236.62105, "trades": 8, "taker_buy_volume": 1108.5, "taker_buy_quote": 85.46535}, {"ts": 1770612540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 10193.5, "quote_volume": 783.88015, "trades": 16, "taker_buy_volume": 1858.7, "taker_buy_quote": 142.93403}, {"ts": 1770612660000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 1337.7, "quote_volume": 102.93666, "trades": 4, "taker_buy_volume": 675.3, "taker_buy_quote": 51.9981}, {"ts": 1770612720000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612780000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 698.1, "quote_volume": 53.68389, "trades": 8, "taker_buy_volume": 403.6, "taker_buy_quote": 31.03684}, {"ts": 1770612840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 3887.0, "quote_volume": 298.9103, "trades": 4, "taker_buy_volume": 3887.0, "taker_buy_quote": 298.9103}, {"ts": 1770612900000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 650.1, "quote_volume": 49.99269, "trades": 3, "taker_buy_volume": 650.1, "taker_buy_quote": 49.99269}, {"ts": 1770612960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4785.6, "quote_volume": 368.01264, "trades": 2, "taker_buy_volume": 4785.6, "taker_buy_quote": 368.01264}, {"ts": 1770613020000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 50369.0, "quote_volume": 3873.4021, "trades": 17, "taker_buy_volume": 50265.1, "taker_buy_quote": 3865.41219}, {"ts": 1770613080000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 10377.3, "quote_volume": 799.01288, "trades": 4, "taker_buy_volume": 9985.1, "taker_buy_quote": 768.8527}, {"ts": 1770613140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 96499.2, "quote_volume": 7420.78848, "trades": 11, "taker_buy_volume": 117.0, "taker_buy_quote": 8.9973}, {"ts": 1770613200000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 117.2, "quote_volume": 9.01268, "trades": 1, "taker_buy_volume": 117.2, "taker_buy_quote": 9.01268}, {"ts": 1770613260000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 65509.2, "quote_volume": 5031.10656, "trades": 20, "taker_buy_volume": 56168.7, "taker_buy_quote": 4313.75616}, {"ts": 1770613320000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 52107.9, "quote_volume": 4001.88672, "trades": 16, "taker_buy_volume": 52107.9, "taker_buy_quote": 4001.88672}, {"ts": 1770613380000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 991.5, "quote_volume": 76.1472, "trades": 12, "taker_buy_volume": 104.3, "taker_buy_quote": 8.01024}, {"ts": 1770613440000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 13528.0, "quote_volume": 1038.9504, "trades": 13, "taker_buy_volume": 13528.0, "taker_buy_quote": 1038.9504}, {"ts": 1770613500000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 108590.0, "quote_volume": 8339.712, "trades": 49, "taker_buy_volume": 32710.0, "taker_buy_quote": 2512.128}, {"ts": 1770613560000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 31493.2, "quote_volume": 2418.67776, "trades": 6, "taker_buy_volume": 31493.2, "taker_buy_quote": 2418.67776}, {"ts": 1770613620000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 28435.5, "quote_volume": 2184.02437, "trades": 10, "taker_buy_volume": 28227.3, "taker_buy_quote": 2168.03461}, {"ts": 1770613680000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 14436.9, "quote_volume": 1108.75392, "trades": 10, "taker_buy_volume": 789.2, "taker_buy_quote": 60.61056}, {"ts": 1770613740000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 197952.2, "quote_volume": 15186.60446, "trades": 55, "taker_buy_volume": 35201.0, "taker_buy_quote": 2703.4368}, {"ts": 1770613800000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 23421.6, "quote_volume": 1798.77888, "trades": 12, "taker_buy_volume": 23421.6, "taker_buy_quote": 1798.77888}, {"ts": 1770613860000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613920000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613980000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 498.9, "quote_volume": 38.31552, "trades": 6, "taker_buy_volume": 221.6, "taker_buy_quote": 17.01888}, {"ts": 1770614040000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 13168.9, "quote_volume": 1010.06897, "trades": 6, "taker_buy_volume": 143.4, "taker_buy_quote": 11.01312}, {"ts": 1770614100000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 43790.3, "quote_volume": 3358.74208, "trades": 23, "taker_buy_volume": 33850.8, "taker_buy_quote": 2596.38243}, {"ts": 1770614160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 96759.1, "quote_volume": 7431.09888, "trades": 25, "taker_buy_volume": 88200.0, "taker_buy_quote": 6773.76}, {"ts": 1770614220000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 130.2, "quote_volume": 10.01238, "trades": 1, "taker_buy_volume": 130.2, "taker_buy_quote": 10.01238}, {"ts": 1770614280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 15454.2, "quote_volume": 1186.88256, "trades": 12, "taker_buy_volume": 14082.3, "taker_buy_quote": 1081.52064}, {"ts": 1770614340000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 25011.7, "quote_volume": 1920.89856, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614400000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 39841.4, "quote_volume": 3059.81952, "trades": 12, "taker_buy_volume": 39490.4, "taker_buy_quote": 3032.86272}, {"ts": 1770614460000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614520000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4666.1, "quote_volume": 358.82309, "trades": 3, "taker_buy_volume": 4666.1, "taker_buy_quote": 358.82309}, {"ts": 1770614580000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 12828.1, "quote_volume": 986.48089, "trades": 14, "taker_buy_volume": 8503.0, "taker_buy_quote": 653.8807}, {"ts": 1770614640000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 35773.3, "quote_volume": 2750.97718, "trades": 19, "taker_buy_volume": 567.2, "taker_buy_quote": 43.63978}, {"ts": 1770614700000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 1305.7, "quote_volume": 100.50253, "trades": 5, "taker_buy_volume": 942.0, "taker_buy_quote": 72.534}, {"ts": 1770614760000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1980.1, "quote_volume": 152.26969, "trades": 13, "taker_buy_volume": 346.2, "taker_buy_quote": 26.62278}, {"ts": 1770614820000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1380.6, "quote_volume": 106.16814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614880000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 900.0, "quote_volume": 69.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614940000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 46013.2, "quote_volume": 3543.0164, "trades": 17, "taker_buy_volume": 16088.3, "taker_buy_quote": 1238.7991}, {"ts": 1770615000000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 16146.7, "quote_volume": 1243.2959, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615060000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 102754.5, "quote_volume": 7911.64473, "trades": 29, "taker_buy_volume": 47409.3, "taker_buy_quote": 3650.5161}, {"ts": 1770615120000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 23286.6, "quote_volume": 1790.73954, "trades": 16, "taker_buy_volume": 7892.3, "taker_buy_quote": 606.91787}, {"ts": 1770615240000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 39399.7, "quote_volume": 3029.84733, "trades": 6, "taker_buy_volume": 39399.7, "taker_buy_quote": 3029.84733}, {"ts": 1770615300000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 100515.0, "quote_volume": 7739.63162, "trades": 20, "taker_buy_volume": 73585.2, "taker_buy_quote": 5666.0604}, {"ts": 1770615360000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 444.7, "quote_volume": 34.21462, "trades": 5, "taker_buy_volume": 171.9, "taker_buy_quote": 13.2363}, {"ts": 1770615420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615480000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 56810.0, "quote_volume": 4368.689, "trades": 20, "taker_buy_volume": 34305.7, "taker_buy_quote": 2638.10833}, {"ts": 1770615540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 425.9, "quote_volume": 32.70912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 119484.7, "quote_volume": 9176.42496, "trades": 54, "taker_buy_volume": 68489.1, "taker_buy_quote": 5259.96288}, {"ts": 1770615720000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 151091.2, "quote_volume": 11603.80416, "trades": 69, "taker_buy_volume": 119720.2, "taker_buy_quote": 9194.51136}, {"ts": 1770615840000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 28804.5, "quote_volume": 2212.1856, "trades": 14, "taker_buy_volume": 346.9, "taker_buy_quote": 26.64192}, {"ts": 1770615900000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 105.4, "quote_volume": 8.08418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615960000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2500.0, "quote_volume": 192.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 192.0}, {"ts": 1770616020000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616080000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616140000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616200000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 221.5, "quote_volume": 16.99948, "trades": 2, "taker_buy_volume": 104.3, "taker_buy_quote": 8.01024}, {"ts": 1770616260000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 44115.1, "quote_volume": 3387.98028, "trades": 18, "taker_buy_volume": 39109.4, "taker_buy_quote": 3003.60192}, {"ts": 1770616320000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 32831.4, "quote_volume": 2524.73466, "trades": 12, "taker_buy_volume": 32831.4, "taker_buy_quote": 2524.73466}, {"ts": 1770616380000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 104.0, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 8.008}, {"ts": 1770616440000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616500000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 4038.6, "quote_volume": 310.56834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616560000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616620000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616680000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 6601.3, "quote_volume": 507.63997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616740000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 113870.2, "quote_volume": 8767.54519, "trades": 34, "taker_buy_volume": 73161.3, "taker_buy_quote": 5633.4201}, {"ts": 1770616800000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 104351.8, "quote_volume": 8024.16641, "trades": 50, "taker_buy_volume": 12773.8, "taker_buy_quote": 982.3078}, {"ts": 1770616860000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 192609.1, "quote_volume": 14773.94508, "trades": 63, "taker_buy_volume": 18518.3, "taker_buy_quote": 1421.18072}, {"ts": 1770616920000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 14485.6, "quote_volume": 1110.74789, "trades": 28, "taker_buy_volume": 734.2, "taker_buy_quote": 56.31314}, {"ts": 1770616980000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 16329.8, "quote_volume": 1252.02642, "trades": 14, "taker_buy_volume": 3012.9, "taker_buy_quote": 231.08943}, {"ts": 1770617040000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4805.7, "quote_volume": 368.11662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617100000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 7079.6, "quote_volume": 542.34305, "trades": 3, "taker_buy_volume": 456.9, "taker_buy_quote": 35.04423}, {"ts": 1770617160000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5569.2, "quote_volume": 426.60072, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617220000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 4694.3, "quote_volume": 359.58338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617280000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 3620.2, "quote_volume": 277.30732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617340000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 38233.4, "quote_volume": 2929.03711, "trades": 11, "taker_buy_volume": 3586.7, "taker_buy_quote": 275.09989}, {"ts": 1770617400000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 26561.5, "quote_volume": 2035.06498, "trades": 17, "taker_buy_volume": 15340.7, "taker_buy_quote": 1175.5517}, {"ts": 1770617460000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 9207.8, "quote_volume": 705.94149, "trades": 19, "taker_buy_volume": 3722.1, "taker_buy_quote": 285.4968}, {"ts": 1770617520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 5510.6, "quote_volume": 422.66302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617580000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 111506.0, "quote_volume": 8552.06986, "trades": 33, "taker_buy_volume": 44852.6, "taker_buy_quote": 3440.19442}, {"ts": 1770617640000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 75668.5, "quote_volume": 5803.34468, "trades": 17, "taker_buy_volume": 64803.2, "taker_buy_quote": 4970.40544}, {"ts": 1770617700000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 31508.3, "quote_volume": 2416.0644, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617760000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5974.2, "quote_volume": 457.62372, "trades": 13, "taker_buy_volume": 285.3, "taker_buy_quote": 21.85398}, {"ts": 1770617820000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 6129.7, "quote_volume": 468.98166, "trades": 11, "taker_buy_volume": 248.3, "taker_buy_quote": 19.01978}, {"ts": 1770617880000, "open": 0.0766, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 159529.5, "quote_volume": 12190.36798, "trades": 78, "taker_buy_volume": 72997.5, "taker_buy_quote": 5578.75857}, {"ts": 1770617940000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 44978.4, "quote_volume": 3432.9078, "trades": 41, "taker_buy_volume": 8133.8, "taker_buy_quote": 620.81138}, {"ts": 1770618000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618060000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 24451.5, "quote_volume": 1863.24232, "trades": 31, "taker_buy_volume": 14770.2, "taker_buy_quote": 1125.52726}, {"ts": 1770618120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 900.0, "quote_volume": 68.67, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 68.67}, {"ts": 1770618180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1030.1, "quote_volume": 78.59663, "trades": 3, "taker_buy_volume": 1030.1, "taker_buy_quote": 78.59663}, {"ts": 1770618240000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6668.7, "quote_volume": 508.15494, "trades": 13, "taker_buy_volume": 3938.7, "taker_buy_quote": 300.12894}, {"ts": 1770618300000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 2616.0, "quote_volume": 199.3523, "trades": 15, "taker_buy_volume": 1031.0, "taker_buy_quote": 78.5753}, {"ts": 1770618360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 19603.9, "quote_volume": 1493.81718, "trades": 14, "taker_buy_volume": 15361.4, "taker_buy_quote": 1170.53868}, {"ts": 1770618420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 44767.1, "quote_volume": 3406.77631, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2904.5, "quote_volume": 221.3229, "trades": 15, "taker_buy_volume": 2309.0, "taker_buy_quote": 175.9458}, {"ts": 1770618540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5455.0, "quote_volume": 415.671, "trades": 8, "taker_buy_volume": 3955.2, "taker_buy_quote": 301.38624}, {"ts": 1770618600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 58934.3, "quote_volume": 4490.79366, "trades": 21, "taker_buy_volume": 57481.8, "taker_buy_quote": 4380.11316}, {"ts": 1770618660000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 34986.0, "quote_volume": 2665.9332, "trades": 16, "taker_buy_volume": 34986.0, "taker_buy_quote": 2665.9332}, {"ts": 1770618720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 7175.6, "quote_volume": 546.78072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619020000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1306.6, "quote_volume": 99.69358, "trades": 7, "taker_buy_volume": 1306.6, "taker_buy_quote": 99.69358}, {"ts": 1770619080000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 16046.6, "quote_volume": 1224.35558, "trades": 18, "taker_buy_volume": 1109.4, "taker_buy_quote": 84.64722}, {"ts": 1770619140000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 382285.9, "quote_volume": 29171.48016, "trades": 89, "taker_buy_volume": 55931.1, "taker_buy_quote": 4267.96823}, {"ts": 1770619200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 19242.6, "quote_volume": 1468.21038, "trades": 13, "taker_buy_volume": 19032.9, "taker_buy_quote": 1452.21027}, {"ts": 1770619260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6209.7, "quote_volume": 473.80011, "trades": 13, "taker_buy_volume": 1559.7, "taker_buy_quote": 119.00511}, {"ts": 1770619380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1493.8, "quote_volume": 113.97694, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3007.3, "quote_volume": 229.45699, "trades": 8, "taker_buy_volume": 1967.6, "taker_buy_quote": 150.12788}, {"ts": 1770619500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4138.5, "quote_volume": 315.76755, "trades": 11, "taker_buy_volume": 4138.5, "taker_buy_quote": 315.76755}, {"ts": 1770619560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 15597.1, "quote_volume": 1190.05873, "trades": 8, "taker_buy_volume": 5806.1, "taker_buy_quote": 443.00543}, {"ts": 1770619620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 6672.7, "quote_volume": 509.12701, "trades": 14, "taker_buy_volume": 6672.7, "taker_buy_quote": 509.12701}, {"ts": 1770619680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 78.6, "quote_volume": 5.99718, "trades": 1, "taker_buy_volume": 78.6, "taker_buy_quote": 5.99718}, {"ts": 1770619800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2672.6, "quote_volume": 203.65212, "trades": 13, "taker_buy_volume": 1136.5, "taker_buy_quote": 86.6013}, {"ts": 1770619920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 306574.1, "quote_volume": 23360.94642, "trades": 27, "taker_buy_volume": 306261.6, "taker_buy_quote": 23337.13392}, {"ts": 1770619980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620040000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2167.0, "quote_volume": 165.16359, "trades": 5, "taker_buy_volume": 381.9, "taker_buy_quote": 29.13897}, {"ts": 1770620100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 262.4, "quote_volume": 20.02112, "trades": 2, "taker_buy_volume": 262.4, "taker_buy_quote": 20.02112}, {"ts": 1770620160000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 11836.7, "quote_volume": 903.07819, "trades": 28, "taker_buy_volume": 3952.1, "taker_buy_quote": 301.55571}, {"ts": 1770620220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620280000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 900.0, "quote_volume": 68.67, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 68.67}, {"ts": 1770620340000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 22423.5, "quote_volume": 1708.6707, "trades": 19, "taker_buy_volume": 20336.2, "taker_buy_quote": 1549.61844}, {"ts": 1770620400000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 30352.5, "quote_volume": 2310.33713, "trades": 36, "taker_buy_volume": 2474.2, "taker_buy_quote": 188.53404}, {"ts": 1770620460000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 37005.7, "quote_volume": 2816.15336, "trades": 19, "taker_buy_volume": 27525.4, "taker_buy_quote": 2094.70253}, {"ts": 1770620520000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 236.6, "quote_volume": 18.02892, "trades": 2, "taker_buy_volume": 236.6, "taker_buy_quote": 18.02892}, {"ts": 1770620580000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 764.0, "quote_volume": 58.22992, "trades": 7, "taker_buy_volume": 764.0, "taker_buy_quote": 58.22992}, {"ts": 1770620640000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8046.4, "quote_volume": 613.94032, "trades": 12, "taker_buy_volume": 1188.5, "taker_buy_quote": 90.68255}, {"ts": 1770620700000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 24546.5, "quote_volume": 1870.57981, "trades": 38, "taker_buy_volume": 878.9, "taker_buy_quote": 67.04562}, {"ts": 1770620760000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 13175.0, "quote_volume": 1005.16793, "trades": 22, "taker_buy_volume": 8925.8, "taker_buy_quote": 680.98627}, {"ts": 1770620820000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2341.6, "quote_volume": 178.72922, "trades": 7, "taker_buy_volume": 651.4, "taker_buy_quote": 49.76696}, {"ts": 1770620880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3315.1, "quote_volume": 252.94213, "trades": 23, "taker_buy_volume": 1460.3, "taker_buy_quote": 111.42089}, {"ts": 1770620940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 760.7, "quote_volume": 58.04141, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 353.4, "quote_volume": 26.96442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621060000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 15587.5, "quote_volume": 1190.88633, "trades": 14, "taker_buy_volume": 15358.1, "taker_buy_quote": 1173.37195}, {"ts": 1770621120000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 10189.2, "quote_volume": 778.45488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621240000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0766, "volume": 2850.0, "quote_volume": 218.05375, "trades": 13, "taker_buy_volume": 2745.4, "taker_buy_quote": 210.06231}, {"ts": 1770621300000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1738.0, "quote_volume": 132.957, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621360000, "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 167013.3, "quote_volume": 12765.76961, "trades": 98, "taker_buy_volume": 10269.7, "taker_buy_quote": 784.97002}, {"ts": 1770621420000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1560.0, "quote_volume": 119.2219, "trades": 16, "taker_buy_volume": 523.2, "taker_buy_quote": 40.01038}, {"ts": 1770621480000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621540000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 61501.3, "quote_volume": 4701.45233, "trades": 24, "taker_buy_volume": 44986.2, "taker_buy_quote": 3438.06732}, {"ts": 1770621600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1231.9, "quote_volume": 94.11716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621660000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 261.7, "quote_volume": 19.99388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621720000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 8871.3, "quote_volume": 677.10591, "trades": 16, "taker_buy_volume": 118.0, "taker_buy_quote": 9.0152}, {"ts": 1770621780000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621840000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 22959.8, "quote_volume": 1754.21872, "trades": 15, "taker_buy_volume": 22959.8, "taker_buy_quote": 1754.21872}, {"ts": 1770621900000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 37608.8, "quote_volume": 2873.14644, "trades": 24, "taker_buy_volume": 1443.9, "taker_buy_quote": 110.31396}, {"ts": 1770621960000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622020000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 900.0, "quote_volume": 68.76, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 68.76}, {"ts": 1770622080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3644.0, "quote_volume": 278.4016, "trades": 15, "taker_buy_volume": 654.8, "taker_buy_quote": 50.02672}, {"ts": 1770622140000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 379.4, "quote_volume": 28.96129, "trades": 4, "taker_buy_volume": 130.7, "taker_buy_quote": 9.98548}, {"ts": 1770622200000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 95391.4, "quote_volume": 7278.64132, "trades": 20, "taker_buy_volume": 5393.0, "taker_buy_quote": 411.7634}, {"ts": 1770622260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 171578.6, "quote_volume": 13074.28932, "trades": 30, "taker_buy_volume": 117870.6, "taker_buy_quote": 8981.73972}, {"ts": 1770622320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 18083.2, "quote_volume": 1379.74816, "trades": 24, "taker_buy_volume": 11167.8, "taker_buy_quote": 852.10314}, {"ts": 1770622380000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 50026.3, "quote_volume": 3816.99227, "trades": 55, "taker_buy_volume": 35033.7, "taker_buy_quote": 2673.07131}, {"ts": 1770622440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 341.3, "quote_volume": 26.00706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 15366.5, "quote_volume": 1170.9273, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 31283.1, "quote_volume": 2383.77222, "trades": 6, "taker_buy_volume": 31283.1, "taker_buy_quote": 2383.77222}, {"ts": 1770622620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 37382.9, "quote_volume": 2848.57698, "trades": 18, "taker_buy_volume": 14512.7, "taker_buy_quote": 1105.86774}, {"ts": 1770622680000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 1140530.5, "quote_volume": 86696.41912, "trades": 236, "taker_buy_volume": 348807.4, "taker_buy_quote": 26512.54032}, {"ts": 1770622740000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 337249.6, "quote_volume": 25613.95042, "trades": 54, "taker_buy_volume": 76991.9, "taker_buy_quote": 5852.54545}, {"ts": 1770622800000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 46641.7, "quote_volume": 3549.47247, "trades": 13, "taker_buy_volume": 46641.7, "taker_buy_quote": 3549.47247}, {"ts": 1770622860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 20450.3, "quote_volume": 1556.26783, "trades": 13, "taker_buy_volume": 2836.9, "taker_buy_quote": 215.88809}, {"ts": 1770622920000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 119644.2, "quote_volume": 9104.93676, "trades": 56, "taker_buy_volume": 56737.5, "taker_buy_quote": 4317.73689}, {"ts": 1770622980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 50255.1, "quote_volume": 3819.3876, "trades": 24, "taker_buy_volume": 364.4, "taker_buy_quote": 27.6944}, {"ts": 1770623100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 58991.4, "quote_volume": 4489.2311, "trades": 38, "taker_buy_volume": 40166.2, "taker_buy_quote": 3056.64782}, {"ts": 1770623160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 127484.1, "quote_volume": 9701.54001, "trades": 19, "taker_buy_volume": 125062.9, "taker_buy_quote": 9517.28669}, {"ts": 1770623220000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 111834.8, "quote_volume": 8510.12846, "trades": 50, "taker_buy_volume": 23483.2, "taker_buy_quote": 1787.03731}, {"ts": 1770623280000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 128750.5, "quote_volume": 9798.02305, "trades": 18, "taker_buy_volume": 2210.3, "taker_buy_quote": 168.31383}, {"ts": 1770623340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 93326.5, "quote_volume": 7102.14665, "trades": 18, "taker_buy_volume": 14291.5, "taker_buy_quote": 1087.58315}, {"ts": 1770623400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1245.9, "quote_volume": 94.81299, "trades": 5, "taker_buy_volume": 1245.9, "taker_buy_quote": 94.81299}, {"ts": 1770623460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 100963.5, "quote_volume": 7683.32235, "trades": 34, "taker_buy_volume": 36323.7, "taker_buy_quote": 2764.23357}, {"ts": 1770623520000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1650.9, "quote_volume": 125.63349, "trades": 7, "taker_buy_volume": 250.0, "taker_buy_quote": 19.025}, {"ts": 1770623580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 657.0, "quote_volume": 49.9977, "trades": 3, "taker_buy_volume": 657.0, "taker_buy_quote": 49.9977}, {"ts": 1770623640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1000.0, "quote_volume": 76.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623700000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623760000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 460.3, "quote_volume": 35.02883, "trades": 4, "taker_buy_volume": 460.3, "taker_buy_quote": 35.02883}, {"ts": 1770623820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 9464.5, "quote_volume": 719.302, "trades": 11, "taker_buy_volume": 1905.4, "taker_buy_quote": 144.8104}, {"ts": 1770623880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624000000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 142113.1, "quote_volume": 10786.36935, "trades": 57, "taker_buy_volume": 63698.6, "taker_buy_quote": 4834.72374}, {"ts": 1770624060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 184.4, "quote_volume": 13.99596, "trades": 1, "taker_buy_volume": 184.4, "taker_buy_quote": 13.99596}, {"ts": 1770624120000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 82.8, "quote_volume": 6.28452, "trades": 1, "taker_buy_volume": 82.8, "taker_buy_quote": 6.28452}, {"ts": 1770624180000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 91453.9, "quote_volume": 6943.95031, "trades": 30, "taker_buy_volume": 68217.8, "taker_buy_quote": 5178.00671}, {"ts": 1770624240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624300000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 34626.8, "quote_volume": 2628.25306, "trades": 28, "taker_buy_volume": 1210.9, "taker_buy_quote": 91.98625}, {"ts": 1770624360000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 50259.1, "quote_volume": 3811.09172, "trades": 22, "taker_buy_volume": 672.2, "taker_buy_quote": 51.01998}, {"ts": 1770624420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 126822.4, "quote_volume": 9613.13792, "trades": 48, "taker_buy_volume": 69784.8, "taker_buy_quote": 5289.68784}, {"ts": 1770624480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1801.3, "quote_volume": 136.71867, "trades": 10, "taker_buy_volume": 690.4, "taker_buy_quote": 52.40136}, {"ts": 1770624600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1342.1, "quote_volume": 101.86539, "trades": 11, "taker_buy_volume": 1342.1, "taker_buy_quote": 101.86539}, {"ts": 1770624660000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 111193.1, "quote_volume": 8428.69168, "trades": 49, "taker_buy_volume": 33639.8, "taker_buy_quote": 2550.00291}, {"ts": 1770624720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 276.8, "quote_volume": 21.00912, "trades": 4, "taker_buy_volume": 65.9, "taker_buy_quote": 5.00181}, {"ts": 1770624780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 263.8, "quote_volume": 20.02242, "trades": 2, "taker_buy_volume": 263.8, "taker_buy_quote": 20.02242}, {"ts": 1770624840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 56841.3, "quote_volume": 4308.57054, "trades": 45, "taker_buy_volume": 54903.5, "taker_buy_quote": 4161.6853}, {"ts": 1770624900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 91.2, "quote_volume": 6.92208, "trades": 1, "taker_buy_volume": 91.2, "taker_buy_quote": 6.92208}, {"ts": 1770624960000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 55896.8, "quote_volume": 4236.99982, "trades": 32, "taker_buy_volume": 29290.1, "taker_buy_quote": 2220.21196}, {"ts": 1770625020000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 59285.1, "quote_volume": 4488.04012, "trades": 28, "taker_buy_volume": 24569.0, "taker_buy_quote": 1860.11237}, {"ts": 1770625080000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 4318.7, "quote_volume": 326.69885, "trades": 7, "taker_buy_volume": 2051.3, "taker_buy_quote": 155.28341}, {"ts": 1770625140000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1621.0, "quote_volume": 122.6797, "trades": 2, "taker_buy_volume": 1321.0, "taker_buy_quote": 99.9997}, {"ts": 1770625200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 42739.7, "quote_volume": 3235.39529, "trades": 45, "taker_buy_volume": 15464.5, "taker_buy_quote": 1170.66265}, {"ts": 1770625260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 154699.5, "quote_volume": 11695.3722, "trades": 60, "taker_buy_volume": 49856.8, "taker_buy_quote": 3769.26408}, {"ts": 1770625320000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 185978.4, "quote_volume": 14046.32525, "trades": 58, "taker_buy_volume": 35090.1, "taker_buy_quote": 2649.55377}, {"ts": 1770625380000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 113110.1, "quote_volume": 8551.02547, "trades": 60, "taker_buy_volume": 8053.9, "taker_buy_quote": 608.896}, {"ts": 1770625440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2051.7, "quote_volume": 155.10852, "trades": 4, "taker_buy_volume": 2051.7, "taker_buy_quote": 155.10852}, {"ts": 1770625500000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 8341.2, "quote_volume": 629.96165, "trades": 2, "taker_buy_volume": 2010.5, "taker_buy_quote": 151.9938}, {"ts": 1770625560000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 41641.4, "quote_volume": 3148.01565, "trades": 18, "taker_buy_volume": 27183.6, "taker_buy_quote": 2055.08016}, {"ts": 1770625620000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 66397.3, "quote_volume": 5012.37753, "trades": 44, "taker_buy_volume": 43478.5, "taker_buy_quote": 3282.62675}, {"ts": 1770625680000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 217154.9, "quote_volume": 16371.316, "trades": 91, "taker_buy_volume": 99834.3, "taker_buy_quote": 7528.02538}, {"ts": 1770625740000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 60686.6, "quote_volume": 4574.31754, "trades": 38, "taker_buy_volume": 26549.0, "taker_buy_quote": 2002.13698}, {"ts": 1770625800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 52615.6, "quote_volume": 3967.21624, "trades": 48, "taker_buy_volume": 37500.0, "taker_buy_quote": 2827.5}, {"ts": 1770625860000, "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 570168.2, "quote_volume": 42850.66234, "trades": 202, "taker_buy_volume": 242075.9, "taker_buy_quote": 18194.46849}, {"ts": 1770625920000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 157213.4, "quote_volume": 11795.93697, "trades": 115, "taker_buy_volume": 59166.2, "taker_buy_quote": 4441.13017}, {"ts": 1770625980000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 167052.3, "quote_volume": 12529.52156, "trades": 132, "taker_buy_volume": 86309.1, "taker_buy_quote": 6474.59559}, {"ts": 1770626040000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 104998.7, "quote_volume": 7868.29231, "trades": 67, "taker_buy_volume": 39952.8, "taker_buy_quote": 2996.3544}, {"ts": 1770626100000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 85189.9, "quote_volume": 6397.68714, "trades": 37, "taker_buy_volume": 7085.4, "taker_buy_quote": 532.14821}, {"ts": 1770626160000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 25149.9, "quote_volume": 1891.25919, "trades": 17, "taker_buy_volume": 7462.3, "taker_buy_quote": 561.16496}, {"ts": 1770626220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 33078.4, "quote_volume": 2484.18784, "trades": 17, "taker_buy_volume": 20763.8, "taker_buy_quote": 1559.36138}, {"ts": 1770626280000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 22467.0, "quote_volume": 1691.7225, "trades": 37, "taker_buy_volume": 21070.9, "taker_buy_quote": 1586.59617}, {"ts": 1770626340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 34385.2, "quote_volume": 2589.20556, "trades": 8, "taker_buy_volume": 33977.8, "taker_buy_quote": 2558.52834}, {"ts": 1770626400000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 19262.0, "quote_volume": 1449.94403, "trades": 27, "taker_buy_volume": 3424.6, "taker_buy_quote": 257.87238}, {"ts": 1770626460000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 56275.8, "quote_volume": 4237.58153, "trades": 63, "taker_buy_volume": 23661.1, "taker_buy_quote": 1781.69462}, {"ts": 1770626520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 26602.5, "quote_volume": 2003.16825, "trades": 18, "taker_buy_volume": 19533.6, "taker_buy_quote": 1470.88008}, {"ts": 1770626580000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 26141.2, "quote_volume": 1968.61184, "trades": 20, "taker_buy_volume": 2126.9, "taker_buy_quote": 160.33505}, {"ts": 1770626640000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6910.0, "quote_volume": 520.73627, "trades": 16, "taker_buy_volume": 5584.6, "taker_buy_quote": 420.93365}, {"ts": 1770626700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 75867.9, "quote_volume": 5712.85287, "trades": 23, "taker_buy_volume": 75509.3, "taker_buy_quote": 5685.85029}, {"ts": 1770626760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 119.5, "quote_volume": 9.0103, "trades": 1, "taker_buy_volume": 119.5, "taker_buy_quote": 9.0103}, {"ts": 1770626820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 37443.4, "quote_volume": 2819.48802, "trades": 40, "taker_buy_volume": 332.1, "taker_buy_quote": 25.00713}, {"ts": 1770626940000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1315.2, "quote_volume": 98.97122, "trades": 3, "taker_buy_volume": 681.8, "taker_buy_quote": 51.33954}, {"ts": 1770627000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 14793.1, "quote_volume": 1113.92043, "trades": 6, "taker_buy_volume": 14793.1, "taker_buy_quote": 1113.92043}, {"ts": 1770627060000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 24449.7, "quote_volume": 1840.96514, "trades": 23, "taker_buy_volume": 981.1, "taker_buy_quote": 73.87683}, {"ts": 1770627120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 131668.5, "quote_volume": 9901.4712, "trades": 150, "taker_buy_volume": 67713.0, "taker_buy_quote": 5092.0176}, {"ts": 1770627180000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 146381.6, "quote_volume": 11007.95579, "trades": 105, "taker_buy_volume": 81167.2, "taker_buy_quote": 6103.83291}, {"ts": 1770627240000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 11992.8, "quote_volume": 903.01365, "trades": 2, "taker_buy_volume": 11550.9, "taker_buy_quote": 869.78277}, {"ts": 1770627300000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 51367.4, "quote_volume": 3867.70646, "trades": 17, "taker_buy_volume": 42392.5, "taker_buy_quote": 3192.16986}, {"ts": 1770627360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 132.8, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 132.8, "taker_buy_quote": 10.01312}, {"ts": 1770627420000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 34044.0, "quote_volume": 2563.64052, "trades": 52, "taker_buy_volume": 1610.6, "taker_buy_quote": 121.4055}, {"ts": 1770627480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 319.2, "quote_volume": 24.03576, "trades": 5, "taker_buy_volume": 319.2, "taker_buy_quote": 24.03576}, {"ts": 1770627540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 14468.6, "quote_volume": 1088.03872, "trades": 14, "taker_buy_volume": 133.2, "taker_buy_quote": 10.01664}, {"ts": 1770627600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 59722.6, "quote_volume": 4485.16726, "trades": 44, "taker_buy_volume": 17125.5, "taker_buy_quote": 1286.12505}, {"ts": 1770627660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2095.9, "quote_volume": 157.40209, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627720000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 39393.8, "quote_volume": 2962.44036, "trades": 22, "taker_buy_volume": 39180.8, "taker_buy_quote": 2946.42276}, {"ts": 1770627780000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 31719.5, "quote_volume": 2385.32103, "trades": 22, "taker_buy_volume": 23981.7, "taker_buy_quote": 1803.43847}, {"ts": 1770627840000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 330678.3, "quote_volume": 24814.9499, "trades": 63, "taker_buy_volume": 52966.6, "taker_buy_quote": 3977.81827}, {"ts": 1770627900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 43462.1, "quote_volume": 3264.00371, "trades": 16, "taker_buy_volume": 5409.3, "taker_buy_quote": 406.23843}, {"ts": 1770628020000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 87858.1, "quote_volume": 6598.15663, "trades": 14, "taker_buy_volume": 87858.1, "taker_buy_quote": 6598.15663}, {"ts": 1770628080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12189.3, "quote_volume": 915.41643, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 239.6, "quote_volume": 18.01792, "trades": 2, "taker_buy_volume": 239.6, "taker_buy_quote": 18.01792}, {"ts": 1770628200000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 38555.1, "quote_volume": 2895.51331, "trades": 30, "taker_buy_volume": 6538.6, "taker_buy_quote": 491.07416}, {"ts": 1770628260000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 75906.4, "quote_volume": 5700.59594, "trades": 39, "taker_buy_volume": 39174.7, "taker_buy_quote": 2942.04527}, {"ts": 1770628320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 993.0, "quote_volume": 74.6736, "trades": 2, "taker_buy_volume": 993.0, "taker_buy_quote": 74.6736}, {"ts": 1770628380000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1831.6, "quote_volume": 137.69643, "trades": 9, "taker_buy_volume": 1432.7, "taker_buy_quote": 107.73904}, {"ts": 1770628440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 32525.6, "quote_volume": 2442.67256, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 67.59}, {"ts": 1770628500000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 11995.3, "quote_volume": 900.58327, "trades": 7, "taker_buy_volume": 9357.7, "taker_buy_quote": 702.76327}, {"ts": 1770628560000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 225524.4, "quote_volume": 16912.41019, "trades": 87, "taker_buy_volume": 127890.1, "taker_buy_quote": 9591.7575}, {"ts": 1770628620000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 312425.3, "quote_volume": 23401.78527, "trades": 149, "taker_buy_volume": 147922.4, "taker_buy_quote": 11080.98776}, {"ts": 1770628680000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 98023.8, "quote_volume": 7342.16262, "trades": 83, "taker_buy_volume": 7600.0, "taker_buy_quote": 569.42}, {"ts": 1770628740000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 111121.0, "quote_volume": 8322.5525, "trades": 54, "taker_buy_volume": 64622.1, "taker_buy_quote": 4840.19529}, {"ts": 1770628800000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 150532.5, "quote_volume": 11277.15912, "trades": 90, "taker_buy_volume": 31871.9, "taker_buy_quote": 2389.80296}, {"ts": 1770628860000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 29715.4, "quote_volume": 2222.98192, "trades": 10, "taker_buy_volume": 2700.0, "taker_buy_quote": 202.23}, {"ts": 1770628920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 39905.1, "quote_volume": 2984.90148, "trades": 28, "taker_buy_volume": 25526.4, "taker_buy_quote": 1909.37472}, {"ts": 1770628980000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 11623.5, "quote_volume": 869.45251, "trades": 10, "taker_buy_volume": 147.1, "taker_buy_quote": 11.01779}, {"ts": 1770629040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 42820.1, "quote_volume": 3202.94348, "trades": 24, "taker_buy_volume": 14729.7, "taker_buy_quote": 1101.78156}, {"ts": 1770629100000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 88010.6, "quote_volume": 6583.76045, "trades": 44, "taker_buy_volume": 58204.1, "taker_buy_quote": 4354.23425}, {"ts": 1770629160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6854.2, "quote_volume": 513.37958, "trades": 4, "taker_buy_volume": 6854.2, "taker_buy_quote": 513.37958}, {"ts": 1770629220000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 59308.7, "quote_volume": 4440.7403, "trades": 25, "taker_buy_volume": 2188.0, "taker_buy_quote": 163.8812}, {"ts": 1770629280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5007.8, "quote_volume": 375.08422, "trades": 10, "taker_buy_volume": 5007.8, "taker_buy_quote": 375.08422}, {"ts": 1770629340000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2815.1, "quote_volume": 210.83948, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 202.23}, {"ts": 1770629400000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 106442.4, "quote_volume": 7961.95015, "trades": 42, "taker_buy_volume": 90288.8, "taker_buy_quote": 6753.66087}, {"ts": 1770629460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 12033.9, "quote_volume": 901.33911, "trades": 28, "taker_buy_volume": 11564.4, "taker_buy_quote": 866.17356}, {"ts": 1770629520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 8070.5, "quote_volume": 603.6734, "trades": 21, "taker_buy_volume": 900.0, "taker_buy_quote": 67.32}, {"ts": 1770629580000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 45603.9, "quote_volume": 3407.53087, "trades": 62, "taker_buy_volume": 23335.7, "taker_buy_quote": 1743.41561}, {"ts": 1770629640000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 21995.4, "quote_volume": 1643.14638, "trades": 11, "taker_buy_volume": 21995.4, "taker_buy_quote": 1643.14638}, {"ts": 1770629700000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 98731.6, "quote_volume": 7385.13839, "trades": 62, "taker_buy_volume": 30829.6, "taker_buy_quote": 2306.06879}, {"ts": 1770629760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13539.2, "quote_volume": 1012.73216, "trades": 4, "taker_buy_volume": 13539.2, "taker_buy_quote": 1012.73216}, {"ts": 1770629820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7775.3, "quote_volume": 581.59244, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 67.32}, {"ts": 1770629880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 51943.9, "quote_volume": 3880.20933, "trades": 39, "taker_buy_volume": 28834.8, "taker_buy_quote": 2153.95956}, {"ts": 1770629940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 35707.7, "quote_volume": 2667.36519, "trades": 18, "taker_buy_volume": 35707.7, "taker_buy_quote": 2667.36519}, {"ts": 1770630000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 900.0, "quote_volume": 67.23, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 67.23}, {"ts": 1770630060000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 106517.3, "quote_volume": 7946.28058, "trades": 70, "taker_buy_volume": 45101.8, "taker_buy_quote": 3364.68428}, {"ts": 1770630120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 173882.4, "quote_volume": 12971.62704, "trades": 74, "taker_buy_volume": 68704.7, "taker_buy_quote": 5125.37062}, {"ts": 1770630180000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 113475.2, "quote_volume": 8464.80299, "trades": 68, "taker_buy_volume": 35807.6, "taker_buy_quote": 2671.2677}, {"ts": 1770630240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3358.0, "quote_volume": 250.5068, "trades": 10, "taker_buy_volume": 358.0, "taker_buy_quote": 26.7068}, {"ts": 1770630300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 267.7, "quote_volume": 19.99719, "trades": 1, "taker_buy_volume": 267.7, "taker_buy_quote": 19.99719}, {"ts": 1770630360000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 133925.2, "quote_volume": 9991.09354, "trades": 25, "taker_buy_volume": 78335.6, "taker_buy_quote": 5844.0803}, {"ts": 1770630420000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 7467.0, "quote_volume": 557.5849, "trades": 10, "taker_buy_volume": 4352.5, "taker_buy_quote": 325.13175}, {"ts": 1770630480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2000.0, "quote_volume": 149.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4944.0, "quote_volume": 368.82991, "trades": 2, "taker_buy_volume": 75.1, "taker_buy_quote": 5.60997}, {"ts": 1770630600000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 60565.8, "quote_volume": 4514.73447, "trades": 16, "taker_buy_volume": 6900.0, "taker_buy_quote": 514.74}, {"ts": 1770630660000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5024.7, "quote_volume": 374.71357, "trades": 8, "taker_buy_volume": 3734.2, "taker_buy_quote": 278.57132}, {"ts": 1770630720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6970.0, "quote_volume": 519.895, "trades": 9, "taker_buy_volume": 6300.0, "taker_buy_quote": 469.98}, {"ts": 1770630780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 28433.3, "quote_volume": 2121.12418, "trades": 7, "taker_buy_volume": 28433.3, "taker_buy_quote": 2121.12418}, {"ts": 1770630840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 58579.9, "quote_volume": 4370.06054, "trades": 23, "taker_buy_volume": 58497.7, "taker_buy_quote": 4363.92842}, {"ts": 1770630900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 40689.6, "quote_volume": 3035.44416, "trades": 24, "taker_buy_volume": 6940.5, "taker_buy_quote": 517.7613}, {"ts": 1770630960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13338.8, "quote_volume": 995.07448, "trades": 12, "taker_buy_volume": 9124.0, "taker_buy_quote": 680.6504}, {"ts": 1770631020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13492.9, "quote_volume": 1006.57034, "trades": 21, "taker_buy_volume": 4029.0, "taker_buy_quote": 300.5634}, {"ts": 1770631080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7736.5, "quote_volume": 577.1429, "trades": 16, "taker_buy_volume": 6460.3, "taker_buy_quote": 481.93838}, {"ts": 1770631140000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 186164.3, "quote_volume": 13869.94124, "trades": 36, "taker_buy_volume": 6901.0, "taker_buy_quote": 514.8146}, {"ts": 1770631200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12331.8, "quote_volume": 919.95228, "trades": 36, "taker_buy_volume": 6005.3, "taker_buy_quote": 447.99538}, {"ts": 1770631260000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 124363.8, "quote_volume": 9265.3834, "trades": 64, "taker_buy_volume": 44250.3, "taker_buy_quote": 3296.92765}, {"ts": 1770631320000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 39110.3, "quote_volume": 2914.69969, "trades": 26, "taker_buy_volume": 10708.5, "taker_buy_quote": 798.74411}, {"ts": 1770631380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 107.4, "quote_volume": 8.01204, "trades": 1, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1770631440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 80031.0, "quote_volume": 5962.3095, "trades": 33, "taker_buy_volume": 56144.7, "taker_buy_quote": 4182.78015}, {"ts": 1770631500000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 110673.8, "quote_volume": 8237.78072, "trades": 43, "taker_buy_volume": 65719.7, "taker_buy_quote": 4893.19568}, {"ts": 1770631560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 67.1, "quote_volume": 4.99895, "trades": 1, "taker_buy_volume": 67.1, "taker_buy_quote": 4.99895}, {"ts": 1770631620000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 64428.3, "quote_volume": 4799.89818, "trades": 113, "taker_buy_volume": 44814.1, "taker_buy_quote": 3338.65045}, {"ts": 1770631680000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 608.1, "quote_volume": 45.3388, "trades": 3, "taker_buy_volume": 353.5, "taker_buy_quote": 26.3711}, {"ts": 1770631740000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 23673.7, "quote_volume": 1766.02987, "trades": 23, "taker_buy_volume": 23057.4, "taker_buy_quote": 1720.08204}, {"ts": 1770631800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 23343.8, "quote_volume": 1741.49748, "trades": 21, "taker_buy_volume": 2593.8, "taker_buy_quote": 193.54748}, {"ts": 1770631860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 38309.6, "quote_volume": 2857.89616, "trades": 38, "taker_buy_volume": 2099.5, "taker_buy_quote": 156.6227}, {"ts": 1770631920000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2269.2, "quote_volume": 169.24614, "trades": 6, "taker_buy_volume": 1907.4, "taker_buy_quote": 142.29204}, {"ts": 1770631980000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3345.4, "quote_volume": 249.50612, "trades": 5, "taker_buy_volume": 2738.2, "taker_buy_quote": 204.26972}, {"ts": 1770632040000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 83612.1, "quote_volume": 6228.00687, "trades": 48, "taker_buy_volume": 2103.0, "taker_buy_quote": 156.6735}, {"ts": 1770632100000, "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.0741, "volume": 1258549.0, "quote_volume": 93273.61644, "trades": 280, "taker_buy_volume": 221820.6, "taker_buy_quote": 16453.52967}, {"ts": 1770632160000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 108179.9, "quote_volume": 8016.06122, "trades": 83, "taker_buy_volume": 75523.3, "taker_buy_quote": 5596.27653}, {"ts": 1770632220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 53400.0, "quote_volume": 3956.94, "trades": 29, "taker_buy_volume": 53400.0, "taker_buy_quote": 3956.94}, {"ts": 1770632280000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 40397.2, "quote_volume": 2990.2428, "trades": 38, "taker_buy_volume": 8726.5, "taker_buy_quote": 646.611}, {"ts": 1770632340000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 50231.1, "quote_volume": 3717.83386, "trades": 44, "taker_buy_volume": 22473.8, "taker_buy_quote": 1663.79366}, {"ts": 1770632400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6966.0, "quote_volume": 516.1806, "trades": 7, "taker_buy_volume": 6966.0, "taker_buy_quote": 516.1806}, {"ts": 1770632460000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 314869.0, "quote_volume": 23299.8587, "trades": 244, "taker_buy_volume": 156668.7, "taker_buy_quote": 11593.5738}, {"ts": 1770632520000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 95294.3, "quote_volume": 7044.91448, "trades": 61, "taker_buy_volume": 60499.7, "taker_buy_quote": 4473.59354}, {"ts": 1770632580000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 179176.4, "quote_volume": 13244.32167, "trades": 96, "taker_buy_volume": 81109.8, "taker_buy_quote": 5997.19993}, {"ts": 1770632640000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 719626.5, "quote_volume": 53077.78597, "trades": 147, "taker_buy_volume": 137397.0, "taker_buy_quote": 10141.97837}, {"ts": 1770632700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 47067.3, "quote_volume": 3473.6635, "trades": 20, "taker_buy_volume": 40242.2, "taker_buy_quote": 2969.97112}, {"ts": 1770632760000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 257241.6, "quote_volume": 18984.43948, "trades": 178, "taker_buy_volume": 135365.7, "taker_buy_quote": 9990.07866}, {"ts": 1770632820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1076.6, "quote_volume": 79.45308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632880000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 60346.4, "quote_volume": 4453.68414, "trades": 67, "taker_buy_volume": 3785.1, "taker_buy_quote": 279.4602}, {"ts": 1770632940000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 80396.7, "quote_volume": 5933.25036, "trades": 21, "taker_buy_volume": 80135.7, "taker_buy_quote": 5914.01466}, {"ts": 1770633000000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 89714.7, "quote_volume": 6616.55775, "trades": 31, "taker_buy_volume": 6998.9, "taker_buy_quote": 516.51882}, {"ts": 1770633060000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 397349.5, "quote_volume": 29267.59097, "trades": 166, "taker_buy_volume": 167338.6, "taker_buy_quote": 12329.01918}, {"ts": 1770633120000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 996144.6, "quote_volume": 73252.32206, "trades": 121, "taker_buy_volume": 285275.1, "taker_buy_quote": 20993.86648}, {"ts": 1770633180000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 48432.8, "quote_volume": 3558.6108, "trades": 21, "taker_buy_volume": 36432.8, "taker_buy_quote": 2677.8108}, {"ts": 1770633240000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 357793.0, "quote_volume": 26306.68038, "trades": 188, "taker_buy_volume": 281975.6, "taker_buy_quote": 20735.2536}, {"ts": 1770633300000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 305333.7, "quote_volume": 22440.29899, "trades": 101, "taker_buy_volume": 180840.6, "taker_buy_quote": 13291.7841}, {"ts": 1770633360000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 322858.4, "quote_volume": 23685.26197, "trades": 191, "taker_buy_volume": 97682.0, "taker_buy_quote": 7175.4588}, {"ts": 1770633420000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 149394.3, "quote_volume": 10964.68098, "trades": 98, "taker_buy_volume": 113390.8, "taker_buy_quote": 8322.75757}, {"ts": 1770633480000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 202661.9, "quote_volume": 14908.3936, "trades": 81, "taker_buy_volume": 35646.1, "taker_buy_quote": 2622.67628}, {"ts": 1770633540000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 41242.1, "quote_volume": 3032.85021, "trades": 37, "taker_buy_volume": 15558.6, "taker_buy_quote": 1145.11296}, {"ts": 1770633600000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 141949.7, "quote_volume": 10433.06702, "trades": 79, "taker_buy_volume": 103359.8, "taker_buy_quote": 7596.9453}, {"ts": 1770633660000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 136701.6, "quote_volume": 10030.91086, "trades": 57, "taker_buy_volume": 107425.4, "taker_buy_quote": 7884.41782}, {"ts": 1770633720000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 275659.2, "quote_volume": 20207.73816, "trades": 79, "taker_buy_volume": 176661.5, "taker_buy_quote": 12951.28795}, {"ts": 1770633780000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 142336.3, "quote_volume": 10437.25079, "trades": 124, "taker_buy_volume": 68317.3, "taker_buy_quote": 5011.65809}, {"ts": 1770633840000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 215895.2, "quote_volume": 15831.16447, "trades": 116, "taker_buy_volume": 138903.2, "taker_buy_quote": 10187.65087}, {"ts": 1770633900000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 135145.2, "quote_volume": 9916.26685, "trades": 31, "taker_buy_volume": 71878.0, "taker_buy_quote": 5275.8452}, {"ts": 1770633960000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 68890.5, "quote_volume": 5057.92815, "trades": 22, "taker_buy_volume": 64244.2, "taker_buy_quote": 4716.4469}, {"ts": 1770634020000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 50102.0, "quote_volume": 3677.29395, "trades": 25, "taker_buy_volume": 1004.6, "taker_buy_quote": 73.73764}, {"ts": 1770634080000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 48794.3, "quote_volume": 3576.62219, "trades": 12, "taker_buy_volume": 20109.3, "taker_buy_quote": 1474.01169}, {"ts": 1770634140000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 195025.2, "quote_volume": 14295.30656, "trades": 72, "taker_buy_volume": 136372.9, "taker_buy_quote": 9996.13357}, {"ts": 1770634200000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 24114.5, "quote_volume": 1769.72283, "trades": 32, "taker_buy_volume": 21761.4, "taker_buy_quote": 1597.2406}, {"ts": 1770634260000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 5987.5, "quote_volume": 439.4825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634320000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 15008.1, "quote_volume": 1102.78517, "trades": 10, "taker_buy_volume": 2559.1, "taker_buy_quote": 188.30609}, {"ts": 1770634380000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 259.6, "quote_volume": 19.09765, "trades": 2, "taker_buy_volume": 170.5, "taker_buy_quote": 12.5488}, {"ts": 1770634440000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 446563.2, "quote_volume": 32822.46361, "trades": 43, "taker_buy_volume": 32779.4, "taker_buy_quote": 2409.35431}, {"ts": 1770634500000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 54068.7, "quote_volume": 3974.09029, "trades": 23, "taker_buy_volume": 46172.9, "taker_buy_quote": 3393.74899}, {"ts": 1770634560000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15722.2, "quote_volume": 1155.74246, "trades": 12, "taker_buy_volume": 1607.6, "taker_buy_quote": 118.31936}, {"ts": 1770634620000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 3949.9, "quote_volume": 290.31765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634680000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 134926.8, "quote_volume": 9917.0793, "trades": 25, "taker_buy_volume": 58816.5, "taker_buy_quote": 4323.01275}, {"ts": 1770634740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634800000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 212384.9, "quote_volume": 15630.29075, "trades": 35, "taker_buy_volume": 54729.9, "taker_buy_quote": 4026.91285}, {"ts": 1770634860000, "open": 0.0736, "high": 0.074, "low": 0.0736, "close": 0.074, "volume": 146544.7, "quote_volume": 10817.70551, "trades": 36, "taker_buy_volume": 146004.4, "taker_buy_quote": 10777.89479}, {"ts": 1770634920000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 79361.2, "quote_volume": 5864.76562, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634980000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 83234.4, "quote_volume": 6151.95496, "trades": 40, "taker_buy_volume": 75953.2, "taker_buy_quote": 5613.77154}, {"ts": 1770635040000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 37455.6, "quote_volume": 2771.72928, "trades": 27, "taker_buy_volume": 14228.2, "taker_buy_quote": 1052.90168}, {"ts": 1770635100000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 67872.2, "quote_volume": 5022.51441, "trades": 79, "taker_buy_volume": 24019.8, "taker_buy_quote": 1777.4652}, {"ts": 1770635160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2246.2, "quote_volume": 166.2188, "trades": 3, "taker_buy_volume": 2246.2, "taker_buy_quote": 166.2188}, {"ts": 1770635220000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 42710.1, "quote_volume": 3156.27639, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 24893.6, "quote_volume": 1839.63704, "trades": 20, "taker_buy_volume": 3945.2, "taker_buy_quote": 291.55028}, {"ts": 1770635340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 32717.3, "quote_volume": 2417.80847, "trades": 12, "taker_buy_volume": 32595.7, "taker_buy_quote": 2408.82223}, {"ts": 1770635400000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 7229.2, "quote_volume": 534.14922, "trades": 14, "taker_buy_volume": 2283.0, "taker_buy_quote": 168.7137}, {"ts": 1770635460000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 50875.2, "quote_volume": 3759.6624, "trades": 33, "taker_buy_volume": 37007.2, "taker_buy_quote": 2734.83208}, {"ts": 1770635520000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1297.4, "quote_volume": 95.74812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770635580000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 77978.6, "quote_volume": 5754.83827, "trades": 44, "taker_buy_volume": 58030.2, "taker_buy_quote": 4282.64635}, {"ts": 1770635640000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 106690.8, "quote_volume": 7884.44469, "trades": 30, "taker_buy_volume": 102329.1, "taker_buy_quote": 7562.12859}, {"ts": 1770635700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 75412.8, "quote_volume": 5565.55936, "trades": 29, "taker_buy_volume": 30932.7, "taker_buy_quote": 2282.92798}, {"ts": 1770635760000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 25081.8, "quote_volume": 1851.04646, "trades": 19, "taker_buy_volume": 8301.2, "taker_buy_quote": 612.67848}, {"ts": 1770635820000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 34630.9, "quote_volume": 2555.72012, "trades": 20, "taker_buy_volume": 2683.8, "taker_buy_quote": 198.06444}, {"ts": 1770635880000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 95311.9, "quote_volume": 7043.54941, "trades": 52, "taker_buy_volume": 48407.9, "taker_buy_quote": 3577.34381}, {"ts": 1770635940000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 2027.4, "quote_volume": 149.60154, "trades": 12, "taker_buy_volume": 678.4, "taker_buy_quote": 50.06592}, {"ts": 1770636000000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 8648.7, "quote_volume": 638.23069, "trades": 15, "taker_buy_volume": 8215.0, "taker_buy_quote": 606.267}, {"ts": 1770636060000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 67164.5, "quote_volume": 4963.47143, "trades": 73, "taker_buy_volume": 59144.1, "taker_buy_quote": 4370.76387}, {"ts": 1770636120000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 5470.1, "quote_volume": 404.25527, "trades": 29, "taker_buy_volume": 365.4, "taker_buy_quote": 27.01794}, {"ts": 1770636180000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 20440.5, "quote_volume": 1510.91194, "trades": 143, "taker_buy_volume": 4828.4, "taker_buy_quote": 357.28669}, {"ts": 1770636240000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 89965.6, "quote_volume": 6649.43738, "trades": 31, "taker_buy_volume": 61251.0, "taker_buy_quote": 4527.44332}, {"ts": 1770636300000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 7397.2, "quote_volume": 547.08259, "trades": 3, "taker_buy_volume": 4295.1, "taker_buy_quote": 317.8374}, {"ts": 1770636360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12832.9, "quote_volume": 949.6346, "trades": 4, "taker_buy_volume": 12832.9, "taker_buy_quote": 949.6346}, {"ts": 1770636420000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 120492.6, "quote_volume": 8912.91808, "trades": 34, "taker_buy_volume": 16451.2, "taker_buy_quote": 1217.40366}, {"ts": 1770636480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 4446.8, "quote_volume": 329.0632, "trades": 6, "taker_buy_volume": 489.9, "taker_buy_quote": 36.2526}, {"ts": 1770636540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 405.3, "quote_volume": 29.95167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636600000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 112360.3, "quote_volume": 8314.66089, "trades": 16, "taker_buy_volume": 112007.3, "taker_buy_quote": 8288.56591}, {"ts": 1770636660000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 5223.5, "quote_volume": 387.03436, "trades": 4, "taker_buy_volume": 4953.6, "taker_buy_quote": 367.06176}, {"ts": 1770636720000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 84108.8, "quote_volume": 6224.00932, "trades": 17, "taker_buy_volume": 20314.3, "taker_buy_quote": 1503.2582}, {"ts": 1770636780000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 11706.1, "quote_volume": 865.10515, "trades": 12, "taker_buy_volume": 365.6, "taker_buy_quote": 27.0422}, {"ts": 1770636840000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 486.4, "quote_volume": 35.94496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636900000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 79657.1, "quote_volume": 5891.09821, "trades": 16, "taker_buy_volume": 14667.2, "taker_buy_quote": 1085.43395}, {"ts": 1770636960000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 113747.6, "quote_volume": 8417.29673, "trades": 30, "taker_buy_volume": 101798.9, "taker_buy_quote": 7533.1186}, {"ts": 1770637020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 486.4, "quote_volume": 35.94496, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637080000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 10377.0, "quote_volume": 767.72827, "trades": 4, "taker_buy_volume": 8679.7, "taker_buy_quote": 642.2978}, {"ts": 1770637140000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 22558.0, "quote_volume": 1669.23109, "trades": 19, "taker_buy_volume": 21221.4, "taker_buy_quote": 1570.3836}, {"ts": 1770637200000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7190.6, "quote_volume": 532.1044, "trades": 5, "taker_buy_volume": 7190.6, "taker_buy_quote": 532.1044}, {"ts": 1770637260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637320000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3577.3, "quote_volume": 264.93517, "trades": 4, "taker_buy_volume": 2149.7, "taker_buy_quote": 159.29277}, {"ts": 1770637380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 337.5, "quote_volume": 24.975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637440000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 139212.8, "quote_volume": 10301.73504, "trades": 30, "taker_buy_volume": 28646.8, "taker_buy_quote": 2119.8632}, {"ts": 1770637500000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 23832.1, "quote_volume": 1763.04838, "trades": 39, "taker_buy_volume": 17512.0, "taker_buy_quote": 1295.89881}, {"ts": 1770637560000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 45602.6, "quote_volume": 3374.52425, "trades": 11, "taker_buy_volume": 270.6, "taker_buy_quote": 20.0244}, {"ts": 1770637620000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 88864.9, "quote_volume": 6563.72148, "trades": 36, "taker_buy_volume": 9926.7, "taker_buy_quote": 733.59397}, {"ts": 1770637680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 949.6, "quote_volume": 70.17544, "trades": 5, "taker_buy_volume": 489.6, "taker_buy_quote": 36.18144}, {"ts": 1770637740000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 38016.7, "quote_volume": 2813.16013, "trades": 7, "taker_buy_volume": 37260.0, "taker_buy_quote": 2757.24}, {"ts": 1770637800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3404.9, "quote_volume": 251.62211, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637860000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 26636.2, "quote_volume": 1971.04232, "trades": 25, "taker_buy_volume": 10112.1, "taker_buy_quote": 748.2954}, {"ts": 1770637920000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1984.8, "quote_volume": 146.70314, "trades": 12, "taker_buy_volume": 413.3, "taker_buy_quote": 30.56929}, {"ts": 1770637980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 89236.5, "quote_volume": 6594.57735, "trades": 40, "taker_buy_volume": 77490.6, "taker_buy_quote": 5726.55534}, {"ts": 1770638040000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 44880.5, "quote_volume": 3321.14081, "trades": 38, "taker_buy_volume": 3470.3, "taker_buy_quote": 256.81438}, {"ts": 1770638100000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 648.9, "quote_volume": 47.98077, "trades": 5, "taker_buy_volume": 270.6, "taker_buy_quote": 20.0244}, {"ts": 1770638160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2026.5, "quote_volume": 149.75835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1150.6, "quote_volume": 85.1444, "trades": 2, "taker_buy_volume": 1150.6, "taker_buy_quote": 85.1444}, {"ts": 1770638280000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 161.9, "quote_volume": 11.96441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638340000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 57000.9, "quote_volume": 4217.1995, "trades": 11, "taker_buy_volume": 44529.3, "taker_buy_quote": 3295.1682}, {"ts": 1770638400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 67986.5, "quote_volume": 5031.001, "trades": 47, "taker_buy_volume": 32718.0, "taker_buy_quote": 2421.132}, {"ts": 1770638460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12787.2, "quote_volume": 946.2528, "trades": 25, "taker_buy_volume": 793.6, "taker_buy_quote": 58.7264}, {"ts": 1770638520000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 367.9, "quote_volume": 27.23439, "trades": 3, "taker_buy_volume": 97.9, "taker_buy_quote": 7.25439}, {"ts": 1770638580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 132144.7, "quote_volume": 9791.92227, "trades": 61, "taker_buy_volume": 85536.0, "taker_buy_quote": 6338.2176}, {"ts": 1770638640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 96767.0, "quote_volume": 7170.4347, "trades": 25, "taker_buy_volume": 355.6, "taker_buy_quote": 26.34996}, {"ts": 1770638700000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 91736.3, "quote_volume": 6797.63015, "trades": 44, "taker_buy_volume": 35093.9, "taker_buy_quote": 2600.45799}, {"ts": 1770638760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 65332.6, "quote_volume": 4841.14566, "trades": 50, "taker_buy_volume": 31040.2, "taker_buy_quote": 2300.07882}, {"ts": 1770638880000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 6808.4, "quote_volume": 504.67391, "trades": 13, "taker_buy_volume": 1957.8, "taker_buy_quote": 145.25525}, {"ts": 1770638940000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 186852.2, "quote_volume": 13852.0038, "trades": 110, "taker_buy_volume": 107899.9, "taker_buy_quote": 8001.57249}, {"ts": 1770639000000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 8606.2, "quote_volume": 638.54635, "trades": 11, "taker_buy_volume": 8134.3, "taker_buy_quote": 603.56506}, {"ts": 1770639060000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 16669.3, "quote_volume": 1236.85128, "trades": 20, "taker_buy_volume": 15663.9, "taker_buy_quote": 1162.26138}, {"ts": 1770639120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 70428.8, "quote_volume": 5225.81696, "trades": 27, "taker_buy_volume": 53977.5, "taker_buy_quote": 4005.1305}, {"ts": 1770639180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 424.1, "quote_volume": 31.46822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639240000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 70508.2, "quote_volume": 5238.76327, "trades": 32, "taker_buy_volume": 60715.6, "taker_buy_quote": 4511.1852}, {"ts": 1770639300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 37037.7, "quote_volume": 2751.90111, "trades": 5, "taker_buy_volume": 37037.7, "taker_buy_quote": 2751.90111}, {"ts": 1770639360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.5, "quote_volume": 9.99335, "trades": 1, "taker_buy_volume": 134.5, "taker_buy_quote": 9.99335}, {"ts": 1770639420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639480000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 100767.3, "quote_volume": 7476.90406, "trades": 21, "taker_buy_volume": 713.3, "taker_buy_quote": 52.92686}, {"ts": 1770639540000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 27096.0, "quote_volume": 2010.49334, "trades": 9, "taker_buy_volume": 26689.7, "taker_buy_quote": 1980.37574}, {"ts": 1770639600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 403.8, "quote_volume": 29.96196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 124046.5, "quote_volume": 9204.2503, "trades": 13, "taker_buy_volume": 309.4, "taker_buy_quote": 22.95748}, {"ts": 1770639720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 633.3, "quote_volume": 46.92753, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 283.0, "quote_volume": 20.9703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 525.6, "quote_volume": 38.94696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639900000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 952.9, "quote_volume": 70.60989, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 690.9, "quote_volume": 51.19569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3030.7, "quote_volume": 224.57487, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640080000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 72639.8, "quote_volume": 5382.73438, "trades": 40, "taker_buy_volume": 67229.0, "taker_buy_quote": 4981.7941}, {"ts": 1770640140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 173917.5, "quote_volume": 12887.28675, "trades": 35, "taker_buy_volume": 72223.4, "taker_buy_quote": 5351.75394}, {"ts": 1770640200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 67779.8, "quote_volume": 5022.48318, "trades": 7, "taker_buy_volume": 35532.5, "taker_buy_quote": 2632.95825}, {"ts": 1770640260000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 5270.2, "quote_volume": 390.53532, "trades": 7, "taker_buy_volume": 565.1, "taker_buy_quote": 41.88741}, {"ts": 1770640320000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2254.0, "quote_volume": 167.16575, "trades": 7, "taker_buy_volume": 1443.5, "taker_buy_quote": 107.1077}, {"ts": 1770640380000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 242.8, "quote_volume": 18.00228, "trades": 2, "taker_buy_volume": 108.0, "taker_buy_quote": 8.0136}, {"ts": 1770640440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 256.8, "quote_volume": 19.02888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640500000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 35668.3, "quote_volume": 2646.98751, "trades": 25, "taker_buy_volume": 11700.0, "taker_buy_quote": 868.40246}, {"ts": 1770640560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 80.8, "quote_volume": 6.01152, "trades": 2, "taker_buy_volume": 80.8, "taker_buy_quote": 6.01152}, {"ts": 1770640620000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 39999.0, "quote_volume": 2971.70344, "trades": 26, "taker_buy_volume": 34601.1, "taker_buy_quote": 2570.86173}, {"ts": 1770640680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2093.0, "quote_volume": 155.5099, "trades": 8, "taker_buy_volume": 524.2, "taker_buy_quote": 38.94806}, {"ts": 1770640740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 54962.3, "quote_volume": 4089.19512, "trades": 21, "taker_buy_volume": 33087.3, "taker_buy_quote": 2461.69512}, {"ts": 1770640800000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 20224.6, "quote_volume": 1504.6623, "trades": 35, "taker_buy_volume": 18094.9, "taker_buy_quote": 1346.27402}, {"ts": 1770640860000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 90879.6, "quote_volume": 6764.21835, "trades": 23, "taker_buy_volume": 7449.5, "taker_buy_quote": 554.98775}, {"ts": 1770640920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 241.6, "quote_volume": 17.97504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1773.6, "quote_volume": 131.95584, "trades": 5, "taker_buy_volume": 227.7, "taker_buy_quote": 16.94088}, {"ts": 1770641040000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1932.0, "quote_volume": 143.73005, "trades": 6, "taker_buy_volume": 1824.5, "taker_buy_quote": 135.7428}, {"ts": 1770641100000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 591.8, "quote_volume": 44.01782, "trades": 6, "taker_buy_volume": 470.8, "taker_buy_quote": 35.02752}, {"ts": 1770641160000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12767.0, "quote_volume": 948.86579, "trades": 13, "taker_buy_volume": 2776.9, "taker_buy_quote": 206.60136}, {"ts": 1770641220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 41510.8, "quote_volume": 3084.25244, "trades": 11, "taker_buy_volume": 134.8, "taker_buy_quote": 10.01564}, {"ts": 1770641280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11644.7, "quote_volume": 865.20121, "trades": 13, "taker_buy_volume": 10446.5, "taker_buy_quote": 776.17495}, {"ts": 1770641340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 88310.6, "quote_volume": 6561.47758, "trades": 50, "taker_buy_volume": 83960.8, "taker_buy_quote": 6238.28744}, {"ts": 1770641400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1457.7, "quote_volume": 108.30711, "trades": 9, "taker_buy_volume": 134.5, "taker_buy_quote": 9.99335}, {"ts": 1770641460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 66955.8, "quote_volume": 4968.12036, "trades": 20, "taker_buy_volume": 39592.2, "taker_buy_quote": 2937.74124}, {"ts": 1770641580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1694.3, "quote_volume": 125.71706, "trades": 13, "taker_buy_volume": 215.7, "taker_buy_quote": 16.00494}, {"ts": 1770641640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 102.1, "quote_volume": 7.57582, "trades": 2, "taker_buy_volume": 102.1, "taker_buy_quote": 7.57582}, {"ts": 1770641700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 40933.1, "quote_volume": 3037.23602, "trades": 15, "taker_buy_volume": 35547.5, "taker_buy_quote": 2637.6245}, {"ts": 1770641760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10119.4, "quote_volume": 750.85948, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 66.78}, {"ts": 1770641820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 75799.1, "quote_volume": 5624.16572, "trades": 22, "taker_buy_volume": 74308.1, "taker_buy_quote": 5513.66102}, {"ts": 1770641940000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 3443.9, "quote_volume": 255.86827, "trades": 4, "taker_buy_volume": 3308.9, "taker_buy_quote": 245.85127}, {"ts": 1770642000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 215.2, "quote_volume": 15.98936, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 15.98936}, {"ts": 1770642060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 27276.8, "quote_volume": 2023.93856, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 393935.8, "quote_volume": 29190.64278, "trades": 23, "taker_buy_volume": 188789.7, "taker_buy_quote": 13989.31677}, {"ts": 1770642180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 47409.4, "quote_volume": 3517.77748, "trades": 13, "taker_buy_volume": 47409.4, "taker_buy_quote": 3517.77748}, {"ts": 1770642240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 40773.9, "quote_volume": 3021.34599, "trades": 15, "taker_buy_volume": 38541.9, "taker_buy_quote": 2855.95479}, {"ts": 1770642300000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 77436.6, "quote_volume": 5738.01196, "trades": 22, "taker_buy_volume": 36294.8, "taker_buy_quote": 2689.44468}, {"ts": 1770642360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 64854.0, "quote_volume": 4812.1668, "trades": 14, "taker_buy_volume": 5278.9, "taker_buy_quote": 391.69438}, {"ts": 1770642420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 875.4, "quote_volume": 64.95468, "trades": 2, "taker_buy_volume": 875.4, "taker_buy_quote": 64.95468}, {"ts": 1770642480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 9556.4, "quote_volume": 709.08488, "trades": 12, "taker_buy_volume": 8142.3, "taker_buy_quote": 604.15866}, {"ts": 1770642600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642660000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 41073.9, "quote_volume": 3051.67017, "trades": 35, "taker_buy_volume": 40642.5, "taker_buy_quote": 3019.61715}, {"ts": 1770642720000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 103348.8, "quote_volume": 7678.82662, "trades": 37, "taker_buy_volume": 87205.0, "taker_buy_quote": 6479.34228}, {"ts": 1770642780000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 170050.8, "quote_volume": 12634.35284, "trades": 51, "taker_buy_volume": 140571.6, "taker_buy_quote": 10444.46988}, {"ts": 1770642840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1393.9, "quote_volume": 103.56677, "trades": 8, "taker_buy_volume": 134.6, "taker_buy_quote": 10.00078}, {"ts": 1770642900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 455.1, "quote_volume": 33.76842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642960000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 78194.9, "quote_volume": 5799.3639, "trades": 35, "taker_buy_volume": 26189.1, "taker_buy_quote": 1940.74341}, {"ts": 1770643020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 135.0, "quote_volume": 10.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 156611.3, "quote_volume": 11604.89733, "trades": 41, "taker_buy_volume": 35190.0, "taker_buy_quote": 2607.579}, {"ts": 1770643140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 6746.6, "quote_volume": 499.92306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643200000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 72311.0, "quote_volume": 5365.2005, "trades": 17, "taker_buy_volume": 66364.7, "taker_buy_quote": 4924.26074}, {"ts": 1770643260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6845.3, "quote_volume": 507.92126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643320000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 7189.5, "quote_volume": 533.92628, "trades": 15, "taker_buy_volume": 1850.4, "taker_buy_quote": 137.48472}, {"ts": 1770643380000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 7484.5, "quote_volume": 555.06084, "trades": 24, "taker_buy_volume": 1303.6, "taker_buy_quote": 96.74006}, {"ts": 1770643440000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 5092.6, "quote_volume": 377.87907, "trades": 6, "taker_buy_volume": 81.5, "taker_buy_quote": 6.05545}, {"ts": 1770643500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2039.8, "quote_volume": 151.35316, "trades": 10, "taker_buy_volume": 1001.3, "taker_buy_quote": 74.29646}, {"ts": 1770643560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 134.7, "quote_volume": 9.99474, "trades": 1, "taker_buy_volume": 134.7, "taker_buy_quote": 9.99474}, {"ts": 1770643620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 79815.8, "quote_volume": 5922.33236, "trades": 23, "taker_buy_volume": 72733.6, "taker_buy_quote": 5396.83312}, {"ts": 1770643680000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 159209.4, "quote_volume": 11797.51696, "trades": 75, "taker_buy_volume": 12335.4, "taker_buy_quote": 914.15356}, {"ts": 1770643740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 56361.9, "quote_volume": 4176.41679, "trades": 23, "taker_buy_volume": 52974.8, "taker_buy_quote": 3925.43268}, {"ts": 1770643800000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4920.3, "quote_volume": 364.60638, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 9.0153}, {"ts": 1770643860000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 487628.9, "quote_volume": 36133.30149, "trades": 204, "taker_buy_volume": 382694.7, "taker_buy_quote": 28357.67727}, {"ts": 1770643920000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 87138.1, "quote_volume": 6448.38165, "trades": 18, "taker_buy_volume": 1622.5, "taker_buy_quote": 120.22725}, {"ts": 1770643980000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 69938.9, "quote_volume": 5175.43989, "trades": 20, "taker_buy_volume": 42088.1, "taker_buy_quote": 3114.5194}, {"ts": 1770644040000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 50705.6, "quote_volume": 3752.02987, "trades": 47, "taker_buy_volume": 31866.3, "taker_buy_quote": 2358.1062}, {"ts": 1770644100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 189.1, "quote_volume": 13.9934, "trades": 1, "taker_buy_volume": 189.1, "taker_buy_quote": 13.9934}, {"ts": 1770644160000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 11875.4, "quote_volume": 878.79311, "trades": 10, "taker_buy_volume": 11875.4, "taker_buy_quote": 878.79311}, {"ts": 1770644220000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 5923.9, "quote_volume": 438.41909, "trades": 6, "taker_buy_volume": 504.9, "taker_buy_quote": 37.41309}, {"ts": 1770644280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1395.8, "quote_volume": 103.42878, "trades": 3, "taker_buy_volume": 1395.8, "taker_buy_quote": 103.42878}, {"ts": 1770644340000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 10400.1, "quote_volume": 770.54182, "trades": 12, "taker_buy_volume": 9162.9, "taker_buy_quote": 678.97769}, {"ts": 1770644400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 49754.2, "quote_volume": 3691.76164, "trades": 19, "taker_buy_volume": 9939.0, "taker_buy_quote": 737.4738}, {"ts": 1770644460000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 16695.3, "quote_volume": 1238.79126, "trades": 25, "taker_buy_volume": 7229.3, "taker_buy_quote": 536.41406}, {"ts": 1770644520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 135.0, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 10.017}, {"ts": 1770644580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 93285.3, "quote_volume": 6912.44073, "trades": 52, "taker_buy_volume": 76181.3, "taker_buy_quote": 5645.03433}, {"ts": 1770644640000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 166642.6, "quote_volume": 12348.11521, "trades": 71, "taker_buy_volume": 123409.9, "taker_buy_quote": 9144.67359}, {"ts": 1770644700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 175301.9, "quote_volume": 12989.87079, "trades": 52, "taker_buy_volume": 107095.5, "taker_buy_quote": 7935.77655}, {"ts": 1770644760000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 132038.1, "quote_volume": 9784.02994, "trades": 158, "taker_buy_volume": 100065.3, "taker_buy_quote": 7414.84546}, {"ts": 1770644820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 44775.2, "quote_volume": 3317.84232, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644880000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 6819.8, "quote_volume": 504.2227, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644940000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 89226.5, "quote_volume": 6602.761, "trades": 56, "taker_buy_volume": 47717.0, "taker_buy_quote": 3531.058}, {"ts": 1770645000000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 118881.1, "quote_volume": 8785.08171, "trades": 55, "taker_buy_volume": 76173.8, "taker_buy_quote": 5629.25465}, {"ts": 1770645060000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 29391.9, "quote_volume": 2169.06737, "trades": 24, "taker_buy_volume": 1257.5, "taker_buy_quote": 92.82925}, {"ts": 1770645120000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 42486.4, "quote_volume": 3139.66045, "trades": 58, "taker_buy_volume": 4800.2, "taker_buy_quote": 354.65027}, {"ts": 1770645180000, "open": 0.0739, "high": 0.0739, "low": 0.0736, "close": 0.0738, "volume": 756926.2, "quote_volume": 55770.8069, "trades": 138, "taker_buy_volume": 30019.3, "taker_buy_quote": 2214.44181}, {"ts": 1770645240000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 7049.9, "quote_volume": 520.0793, "trades": 13, "taker_buy_volume": 5016.7, "taker_buy_quote": 370.23246}, {"ts": 1770645300000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 170341.4, "quote_volume": 12553.54646, "trades": 67, "taker_buy_volume": 124601.0, "taker_buy_quote": 9183.0937}, {"ts": 1770645360000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 86236.0, "quote_volume": 6355.5932, "trades": 43, "taker_buy_volume": 35320.0, "taker_buy_quote": 2603.084}, {"ts": 1770645420000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 20512.3, "quote_volume": 1511.75651, "trades": 18, "taker_buy_volume": 5582.6, "taker_buy_quote": 411.43762}, {"ts": 1770645480000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 38728.4, "quote_volume": 2850.61238, "trades": 13, "taker_buy_volume": 2021.4, "taker_buy_quote": 148.97718}, {"ts": 1770645540000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 153247.8, "quote_volume": 11279.03808, "trades": 31, "taker_buy_volume": 74386.0, "taker_buy_quote": 5474.8096}, {"ts": 1770645600000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 243217.3, "quote_volume": 17878.67078, "trades": 48, "taker_buy_volume": 20795.9, "taker_buy_quote": 1530.63788}, {"ts": 1770645660000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 227350.3, "quote_volume": 16772.51209, "trades": 61, "taker_buy_volume": 169559.8, "taker_buy_quote": 12513.26224}, {"ts": 1770645720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 542.8, "quote_volume": 40.11292, "trades": 4, "taker_buy_volume": 542.8, "taker_buy_quote": 40.11292}, {"ts": 1770645780000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 354201.0, "quote_volume": 26140.04737, "trades": 24, "taker_buy_volume": 95664.1, "taker_buy_quote": 7060.02415}, {"ts": 1770645840000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 53546.9, "quote_volume": 3946.47437, "trades": 41, "taker_buy_volume": 10616.8, "taker_buy_quote": 782.526}, {"ts": 1770645900000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 2139.8, "quote_volume": 157.70326, "trades": 6, "taker_buy_volume": 1022.3, "taker_buy_quote": 75.34351}, {"ts": 1770645960000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15740.4, "quote_volume": 1158.43344, "trades": 35, "taker_buy_volume": 2622.7, "taker_buy_quote": 193.03072}, {"ts": 1770646020000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 3370.0, "quote_volume": 248.19, "trades": 13, "taker_buy_volume": 1797.5, "taker_buy_quote": 132.454}, {"ts": 1770646080000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 17999.6, "quote_volume": 1325.26342, "trades": 27, "taker_buy_volume": 16564.5, "taker_buy_quote": 1219.64006}, {"ts": 1770646140000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 15658.3, "quote_volume": 1152.45088, "trades": 7, "taker_buy_volume": 15658.3, "taker_buy_quote": 1152.45088}, {"ts": 1770646200000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 477.0, "quote_volume": 35.1549, "trades": 2, "taker_buy_volume": 477.0, "taker_buy_quote": 35.1549}, {"ts": 1770646260000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 155721.3, "quote_volume": 11460.92965, "trades": 31, "taker_buy_volume": 75376.3, "taker_buy_quote": 5547.69568}, {"ts": 1770646320000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 3014.0, "quote_volume": 221.79571, "trades": 4, "taker_buy_volume": 2667.1, "taker_buy_quote": 196.29856}, {"ts": 1770646380000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 106584.9, "quote_volume": 7841.26081, "trades": 55, "taker_buy_volume": 76027.9, "taker_buy_quote": 5595.17577}, {"ts": 1770646440000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 605.3, "quote_volume": 44.56636, "trades": 3, "taker_buy_volume": 162.8, "taker_buy_quote": 11.99836}, {"ts": 1770646500000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 17242.2, "quote_volume": 1270.84213, "trades": 18, "taker_buy_volume": 2913.8, "taker_buy_quote": 214.83905}, {"ts": 1770646560000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 31968.3, "quote_volume": 2355.53605, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646620000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 21497.3, "quote_volume": 1582.17408, "trades": 39, "taker_buy_volume": 17065.3, "taker_buy_quote": 1256.00608}, {"ts": 1770646680000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646740000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1057.5, "quote_volume": 77.7344, "trades": 3, "taker_buy_volume": 81.5, "taker_buy_quote": 5.9984}, {"ts": 1770646800000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1237.2, "quote_volume": 91.05792, "trades": 4, "taker_buy_volume": 1237.2, "taker_buy_quote": 91.05792}, {"ts": 1770646860000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2107.8, "quote_volume": 155.13408, "trades": 7, "taker_buy_volume": 1850.0, "taker_buy_quote": 136.16}, {"ts": 1770646920000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 74185.9, "quote_volume": 5460.08224, "trades": 68, "taker_buy_volume": 34026.6, "taker_buy_quote": 2504.35776}, {"ts": 1770646980000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 47927.1, "quote_volume": 3528.20103, "trades": 28, "taker_buy_volume": 26429.7, "taker_buy_quote": 1945.88064}, {"ts": 1770647040000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 52836.9, "quote_volume": 3894.07975, "trades": 55, "taker_buy_volume": 26105.3, "taker_buy_quote": 1923.9744}, {"ts": 1770647100000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 111045.2, "quote_volume": 8194.50745, "trades": 58, "taker_buy_volume": 60032.5, "taker_buy_quote": 4429.55682}, {"ts": 1770647160000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 4703.5, "quote_volume": 347.1061, "trades": 36, "taker_buy_volume": 1541.9, "taker_buy_quote": 113.79222}, {"ts": 1770647220000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 89983.3, "quote_volume": 6640.7567, "trades": 37, "taker_buy_volume": 8097.5, "taker_buy_quote": 597.5955}, {"ts": 1770647280000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 57426.4, "quote_volume": 4238.08052, "trades": 15, "taker_buy_volume": 122.0, "taker_buy_quote": 9.0158}, {"ts": 1770647340000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 17504.0, "quote_volume": 1291.7952, "trades": 15, "taker_buy_volume": 1700.5, "taker_buy_quote": 125.4969}, {"ts": 1770647400000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 361615.8, "quote_volume": 26653.94628, "trades": 67, "taker_buy_volume": 290175.1, "taker_buy_quote": 21386.66901}, {"ts": 1770647460000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 35280.5, "quote_volume": 2598.75208, "trades": 64, "taker_buy_volume": 20553.2, "taker_buy_quote": 1514.64685}, {"ts": 1770647520000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 417311.6, "quote_volume": 30756.4592, "trades": 107, "taker_buy_volume": 126695.9, "taker_buy_quote": 9338.86426}, {"ts": 1770647580000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 32825.0, "quote_volume": 2419.44693, "trades": 90, "taker_buy_volume": 11871.2, "taker_buy_quote": 875.03439}, {"ts": 1770647640000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 11102.7, "quote_volume": 818.195, "trades": 58, "taker_buy_volume": 3315.9, "taker_buy_quote": 244.39538}, {"ts": 1770647700000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 22520.3, "quote_volume": 1657.66152, "trades": 102, "taker_buy_volume": 11848.2, "taker_buy_quote": 872.19496}, {"ts": 1770647760000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 51497.7, "quote_volume": 3792.21046, "trades": 130, "taker_buy_volume": 7849.7, "taker_buy_quote": 577.95568}, {"ts": 1770647820000, "open": 0.0737, "high": 0.0744, "low": 0.0737, "close": 0.0744, "volume": 573991.3, "quote_volume": 42588.50146, "trades": 240, "taker_buy_volume": 274953.0, "taker_buy_quote": 20402.97707}, {"ts": 1770647880000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 220250.0, "quote_volume": 16346.52234, "trades": 144, "taker_buy_volume": 138043.8, "taker_buy_quote": 10242.92183}, {"ts": 1770647940000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 431464.6, "quote_volume": 32038.85672, "trades": 136, "taker_buy_volume": 244391.8, "taker_buy_quote": 18149.57842}, {"ts": 1770648000000, "open": 0.0745, "high": 0.0749, "low": 0.0744, "close": 0.0745, "volume": 512042.2, "quote_volume": 38241.68563, "trades": 264, "taker_buy_volume": 345664.0, "taker_buy_quote": 25824.36949}, {"ts": 1770648060000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 44582.8, "quote_volume": 3320.58273, "trades": 49, "taker_buy_volume": 14587.9, "taker_buy_quote": 1086.11746}, {"ts": 1770648120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8312.4, "quote_volume": 618.44989, "trades": 12, "taker_buy_volume": 8057.2, "taker_buy_quote": 599.46301}, {"ts": 1770648180000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 1438.4, "quote_volume": 107.00346, "trades": 15, "taker_buy_volume": 554.8, "taker_buy_quote": 41.27712}, {"ts": 1770648240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8919.3, "quote_volume": 663.59592, "trades": 15, "taker_buy_volume": 8148.8, "taker_buy_quote": 606.27072}, {"ts": 1770648300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 425251.4, "quote_volume": 31638.70416, "trades": 95, "taker_buy_volume": 146042.4, "taker_buy_quote": 10865.55456}, {"ts": 1770648360000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0746, "volume": 38293.0, "quote_volume": 2856.39084, "trades": 46, "taker_buy_volume": 29468.9, "taker_buy_quote": 2198.16246}, {"ts": 1770648420000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 51049.6, "quote_volume": 3799.88796, "trades": 57, "taker_buy_volume": 30279.0, "taker_buy_quote": 2252.76432}, {"ts": 1770648480000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 11183.2, "quote_volume": 833.0704, "trades": 72, "taker_buy_volume": 7562.7, "taker_buy_quote": 563.34315}, {"ts": 1770648540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 115304.4, "quote_volume": 8601.72301, "trades": 31, "taker_buy_volume": 110348.3, "taker_buy_quote": 8231.99795}, {"ts": 1770648600000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 72057.3, "quote_volume": 5381.87909, "trades": 94, "taker_buy_volume": 49138.3, "taker_buy_quote": 3670.58456}, {"ts": 1770648660000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 88441.8, "quote_volume": 6615.00392, "trades": 72, "taker_buy_volume": 50342.8, "taker_buy_quote": 3765.62002}, {"ts": 1770648720000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 39158.3, "quote_volume": 2928.58626, "trades": 56, "taker_buy_volume": 31441.8, "taker_buy_quote": 2351.63234}, {"ts": 1770648780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 64268.9, "quote_volume": 4800.88683, "trades": 56, "taker_buy_volume": 12502.4, "taker_buy_quote": 933.92928}, {"ts": 1770648840000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 51065.2, "quote_volume": 3811.08773, "trades": 52, "taker_buy_volume": 18644.8, "taker_buy_quote": 1391.90005}, {"ts": 1770648900000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 413284.2, "quote_volume": 30931.80381, "trades": 163, "taker_buy_volume": 322463.1, "taker_buy_quote": 24144.1445}, {"ts": 1770648960000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 76401.6, "quote_volume": 5707.4972, "trades": 40, "taker_buy_volume": 33557.5, "taker_buy_quote": 2507.05632}, {"ts": 1770649020000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 69918.3, "quote_volume": 5217.24942, "trades": 64, "taker_buy_volume": 2643.4, "taker_buy_quote": 197.41908}, {"ts": 1770649080000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3593.9, "quote_volume": 268.41143, "trades": 3, "taker_buy_volume": 3064.9, "taker_buy_quote": 228.94803}, {"ts": 1770649140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 150576.3, "quote_volume": 11248.04961, "trades": 65, "taker_buy_volume": 91798.8, "taker_buy_quote": 6857.37036}, {"ts": 1770649200000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 105290.2, "quote_volume": 7875.64565, "trades": 82, "taker_buy_volume": 31597.2, "taker_buy_quote": 2363.51579}, {"ts": 1770649260000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 373485.0, "quote_volume": 27998.10655, "trades": 89, "taker_buy_volume": 229545.0, "taker_buy_quote": 17203.67421}, {"ts": 1770649320000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 61642.7, "quote_volume": 4617.09853, "trades": 57, "taker_buy_volume": 37426.7, "taker_buy_quote": 2803.29877}, {"ts": 1770649380000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 37427.2, "quote_volume": 2807.04554, "trades": 26, "taker_buy_volume": 30393.4, "taker_buy_quote": 2279.52252}, {"ts": 1770649440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 220826.5, "quote_volume": 16584.07015, "trades": 109, "taker_buy_volume": 171625.6, "taker_buy_quote": 12889.08256}, {"ts": 1770649500000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 528629.7, "quote_volume": 39715.08645, "trades": 73, "taker_buy_volume": 320785.3, "taker_buy_quote": 24120.46259}, {"ts": 1770649560000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 49690.4, "quote_volume": 3736.04744, "trades": 37, "taker_buy_volume": 48446.0, "taker_buy_quote": 3642.522}, {"ts": 1770649620000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 94842.8, "quote_volume": 7127.36221, "trades": 49, "taker_buy_volume": 82488.5, "taker_buy_quote": 6199.08372}, {"ts": 1770649680000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 43211.0, "quote_volume": 3245.06181, "trades": 48, "taker_buy_volume": 15914.5, "taker_buy_quote": 1193.66779}, {"ts": 1770649740000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 93990.5, "quote_volume": 7048.78721, "trades": 54, "taker_buy_volume": 546.7, "taker_buy_quote": 41.0025}, {"ts": 1770649800000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 54320.7, "quote_volume": 4068.60574, "trades": 50, "taker_buy_volume": 51010.8, "taker_buy_quote": 3820.70892}, {"ts": 1770649860000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 22139.7, "quote_volume": 1658.04956, "trades": 3, "taker_buy_volume": 20000.0, "taker_buy_quote": 1498.0}, {"ts": 1770649920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 167.6, "quote_volume": 12.53648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649980000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 265951.8, "quote_volume": 19901.54671, "trades": 68, "taker_buy_volume": 120237.4, "taker_buy_quote": 8994.93359}, {"ts": 1770650040000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 20024.3, "quote_volume": 1498.54953, "trades": 4, "taker_buy_volume": 7318.9, "taker_buy_quote": 548.18561}, {"ts": 1770650100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 30668.6, "quote_volume": 2297.07814, "trades": 14, "taker_buy_volume": 25049.0, "taker_buy_quote": 1876.1701}, {"ts": 1770650160000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 8015.8, "quote_volume": 600.26234, "trades": 26, "taker_buy_volume": 4296.4, "taker_buy_quote": 321.80036}, {"ts": 1770650220000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 367711.0, "quote_volume": 27500.83118, "trades": 101, "taker_buy_volume": 278792.4, "taker_buy_quote": 20852.48191}, {"ts": 1770650280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 31276.5, "quote_volume": 2339.4822, "trades": 44, "taker_buy_volume": 20636.4, "taker_buy_quote": 1543.60272}, {"ts": 1770650340000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 172915.4, "quote_volume": 12924.93267, "trades": 52, "taker_buy_volume": 45566.5, "taker_buy_quote": 3405.64462}, {"ts": 1770650400000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 108637.8, "quote_volume": 8125.87889, "trades": 16, "taker_buy_volume": 106352.3, "taker_buy_quote": 7955.15204}, {"ts": 1770650460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 37789.3, "quote_volume": 2822.86071, "trades": 30, "taker_buy_volume": 1114.2, "taker_buy_quote": 83.23074}, {"ts": 1770650520000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 110839.1, "quote_volume": 8268.18761, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650580000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 262550.0, "quote_volume": 19559.9351, "trades": 76, "taker_buy_volume": 84400.2, "taker_buy_quote": 6287.8149}, {"ts": 1770650640000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 29944.6, "quote_volume": 2229.77906, "trades": 14, "taker_buy_volume": 158.1, "taker_buy_quote": 11.77845}, {"ts": 1770650700000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 103342.7, "quote_volume": 7688.52268, "trades": 71, "taker_buy_volume": 7077.6, "taker_buy_quote": 526.57344}, {"ts": 1770650760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650820000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 6889.7, "quote_volume": 512.09368, "trades": 6, "taker_buy_volume": 1889.7, "taker_buy_quote": 140.59368}, {"ts": 1770650880000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 188136.3, "quote_volume": 14002.27857, "trades": 29, "taker_buy_volume": 52373.3, "taker_buy_quote": 3901.51137}, {"ts": 1770650940000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 611.4, "quote_volume": 45.47816, "trades": 5, "taker_buy_volume": 511.4, "taker_buy_quote": 38.04816}, {"ts": 1770651000000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 95592.9, "quote_volume": 7118.95373, "trades": 44, "taker_buy_volume": 60832.4, "taker_buy_quote": 4529.61331}, {"ts": 1770651060000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 28942.1, "quote_volume": 2156.4406, "trades": 22, "taker_buy_volume": 4764.9, "taker_buy_quote": 355.2392}, {"ts": 1770651120000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 294814.9, "quote_volume": 21908.0845, "trades": 85, "taker_buy_volume": 61091.6, "taker_buy_quote": 4541.80809}, {"ts": 1770651180000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 18140.7, "quote_volume": 1347.04454, "trades": 21, "taker_buy_volume": 9498.6, "taker_buy_quote": 705.80072}, {"ts": 1770651240000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 57742.9, "quote_volume": 4294.61947, "trades": 28, "taker_buy_volume": 39418.6, "taker_buy_quote": 2932.74384}, {"ts": 1770651300000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 119442.1, "quote_volume": 8907.06985, "trades": 48, "taker_buy_volume": 113647.7, "taker_buy_quote": 8475.36557}, {"ts": 1770651360000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 168954.6, "quote_volume": 12638.20649, "trades": 74, "taker_buy_volume": 167694.2, "taker_buy_quote": 12543.9268}, {"ts": 1770651420000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 49522.1, "quote_volume": 3709.19194, "trades": 14, "taker_buy_volume": 45680.6, "taker_buy_quote": 3421.47694}, {"ts": 1770651480000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 115697.5, "quote_volume": 8675.96094, "trades": 31, "taker_buy_volume": 17431.4, "taker_buy_quote": 1307.355}, {"ts": 1770651540000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 93511.8, "quote_volume": 7022.71355, "trades": 49, "taker_buy_volume": 80566.3, "taker_buy_quote": 6050.52913}, {"ts": 1770651600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 127628.8, "quote_volume": 9584.92288, "trades": 43, "taker_buy_volume": 76355.2, "taker_buy_quote": 5734.27552}, {"ts": 1770651660000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 68469.9, "quote_volume": 5142.03971, "trades": 32, "taker_buy_volume": 41299.4, "taker_buy_quote": 3101.58494}, {"ts": 1770651720000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 216365.9, "quote_volume": 16239.36159, "trades": 60, "taker_buy_volume": 91859.0, "taker_buy_quote": 6892.34221}, {"ts": 1770651780000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 17799.7, "quote_volume": 1338.52547, "trades": 28, "taker_buy_volume": 16314.3, "taker_buy_quote": 1226.83536}, {"ts": 1770651840000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 254507.5, "quote_volume": 19120.78328, "trades": 68, "taker_buy_volume": 200540.9, "taker_buy_quote": 15063.78567}, {"ts": 1770651900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 15443.4, "quote_volume": 1161.34368, "trades": 10, "taker_buy_volume": 8079.0, "taker_buy_quote": 607.5408}, {"ts": 1770651960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 113128.2, "quote_volume": 8495.92782, "trades": 14, "taker_buy_volume": 2666.0, "taker_buy_quote": 200.2166}, {"ts": 1770652020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 25100.4, "quote_volume": 1882.53, "trades": 18, "taker_buy_volume": 22141.7, "taker_buy_quote": 1660.6275}, {"ts": 1770652080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 121119.7, "quote_volume": 9083.9775, "trades": 31, "taker_buy_volume": 107702.1, "taker_buy_quote": 8077.6575}, {"ts": 1770652140000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 10652.1, "quote_volume": 798.9375, "trades": 11, "taker_buy_volume": 10358.9, "taker_buy_quote": 776.9475}, {"ts": 1770652200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 64628.4, "quote_volume": 4847.13, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652260000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1591.3, "quote_volume": 119.14867, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652320000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 23467.5, "quote_volume": 1757.73046, "trades": 18, "taker_buy_volume": 19390.1, "taker_buy_quote": 1452.3332}, {"ts": 1770652380000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 33526.5, "quote_volume": 2510.44214, "trades": 22, "taker_buy_volume": 27169.1, "taker_buy_quote": 2034.91032}, {"ts": 1770652440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 142914.7, "quote_volume": 10718.6025, "trades": 39, "taker_buy_volume": 17720.9, "taker_buy_quote": 1329.0675}, {"ts": 1770652500000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 100527.2, "quote_volume": 7549.3489, "trades": 39, "taker_buy_volume": 46807.8, "taker_buy_quote": 3515.26578}, {"ts": 1770652560000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 158152.5, "quote_volume": 11877.23809, "trades": 57, "taker_buy_volume": 139451.2, "taker_buy_quote": 10472.79176}, {"ts": 1770652620000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 8861.8, "quote_volume": 665.49832, "trades": 14, "taker_buy_volume": 2683.2, "taker_buy_quote": 201.50832}, {"ts": 1770652680000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 57364.0, "quote_volume": 4307.8911, "trades": 31, "taker_buy_volume": 25084.8, "taker_buy_quote": 1883.89244}, {"ts": 1770652740000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 26459.9, "quote_volume": 1987.12955, "trades": 35, "taker_buy_volume": 15637.4, "taker_buy_quote": 1174.38338}, {"ts": 1770652800000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2435.0, "quote_volume": 182.88362, "trades": 14, "taker_buy_volume": 364.2, "taker_buy_quote": 27.36654}, {"ts": 1770652860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 662.0, "quote_volume": 49.7162, "trades": 4, "taker_buy_volume": 662.0, "taker_buy_quote": 49.7162}, {"ts": 1770652920000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5882.1, "quote_volume": 441.72864, "trades": 3, "taker_buy_volume": 5711.4, "taker_buy_quote": 428.92614}, {"ts": 1770652980000, "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 160343.0, "quote_volume": 12033.42958, "trades": 67, "taker_buy_volume": 78031.0, "taker_buy_quote": 5858.24544}, {"ts": 1770653040000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 242271.3, "quote_volume": 18151.15413, "trades": 54, "taker_buy_volume": 190067.1, "taker_buy_quote": 14237.37453}, {"ts": 1770653100000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 29762.7, "quote_volume": 2229.19869, "trades": 62, "taker_buy_volume": 1404.6, "taker_buy_quote": 105.22161}, {"ts": 1770653160000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 32356.7, "quote_volume": 2420.24146, "trades": 15, "taker_buy_volume": 133.9, "taker_buy_quote": 10.01572}, {"ts": 1770653220000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 38295.2, "quote_volume": 2860.59857, "trades": 15, "taker_buy_volume": 267.3, "taker_buy_quote": 19.99404}, {"ts": 1770653280000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 215.4, "quote_volume": 16.08222, "trades": 2, "taker_buy_volume": 133.8, "taker_buy_quote": 9.99486}, {"ts": 1770653340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3125.9, "quote_volume": 233.19214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653400000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 55383.1, "quote_volume": 4133.47029, "trades": 32, "taker_buy_volume": 15865.2, "taker_buy_quote": 1185.08196}, {"ts": 1770653460000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 9852.3, "quote_volume": 735.117, "trades": 18, "taker_buy_volume": 702.4, "taker_buy_quote": 52.43791}, {"ts": 1770653520000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2325.4, "quote_volume": 173.38693, "trades": 5, "taker_buy_volume": 1446.3, "taker_buy_quote": 107.89398}, {"ts": 1770653580000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 35357.5, "quote_volume": 2635.65516, "trades": 20, "taker_buy_volume": 27039.5, "taker_buy_quote": 2015.96416}, {"ts": 1770653640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8882.6, "quote_volume": 662.64196, "trades": 13, "taker_buy_volume": 8882.6, "taker_buy_quote": 662.64196}, {"ts": 1770653700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 40820.5, "quote_volume": 3045.2093, "trades": 16, "taker_buy_volume": 28923.8, "taker_buy_quote": 2157.71548}, {"ts": 1770653760000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 34722.0, "quote_volume": 2590.27257, "trades": 10, "taker_buy_volume": 33558.0, "taker_buy_quote": 2503.43817}, {"ts": 1770653820000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 11327.6, "quote_volume": 847.09058, "trades": 34, "taker_buy_volume": 4291.1, "taker_buy_quote": 320.77375}, {"ts": 1770653880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 214.0, "quote_volume": 15.9858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653940000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 60046.8, "quote_volume": 4479.76249, "trades": 36, "taker_buy_volume": 4986.2, "taker_buy_quote": 371.98119}, {"ts": 1770654000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 74689.1, "quote_volume": 5579.27577, "trades": 53, "taker_buy_volume": 13721.3, "taker_buy_quote": 1024.98111}, {"ts": 1770654060000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 53248.3, "quote_volume": 3983.46704, "trades": 28, "taker_buy_volume": 15621.7, "taker_buy_quote": 1169.00939}, {"ts": 1770654120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 27539.0, "quote_volume": 2059.9172, "trades": 29, "taker_buy_volume": 26024.8, "taker_buy_quote": 1946.65504}, {"ts": 1770654180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 23070.9, "quote_volume": 1725.70332, "trades": 34, "taker_buy_volume": 22028.1, "taker_buy_quote": 1647.70188}, {"ts": 1770654240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1677.0, "quote_volume": 125.4396, "trades": 10, "taker_buy_volume": 1391.9, "taker_buy_quote": 104.11412}, {"ts": 1770654300000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 29285.7, "quote_volume": 2192.71914, "trades": 9, "taker_buy_volume": 21487.8, "taker_buy_quote": 1609.43622}, {"ts": 1770654360000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 13844.7, "quote_volume": 1035.60625, "trades": 3, "taker_buy_volume": 226.9, "taker_buy_quote": 16.99481}, {"ts": 1770654420000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6796.1, "quote_volume": 509.01587, "trades": 2, "taker_buy_volume": 6675.9, "taker_buy_quote": 500.02491}, {"ts": 1770654480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 24852.5, "quote_volume": 1861.45225, "trades": 11, "taker_buy_volume": 24852.5, "taker_buy_quote": 1861.45225}, {"ts": 1770654540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3738.1, "quote_volume": 280.3575, "trades": 22, "taker_buy_volume": 2054.8, "taker_buy_quote": 154.11}, {"ts": 1770654600000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 37403.3, "quote_volume": 2805.26406, "trades": 38, "taker_buy_volume": 15516.4, "taker_buy_quote": 1163.74656}, {"ts": 1770654660000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 43895.2, "quote_volume": 3289.29173, "trades": 31, "taker_buy_volume": 14431.5, "taker_buy_quote": 1082.37317}, {"ts": 1770654720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 217.9, "quote_volume": 16.32071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654780000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 19458.1, "quote_volume": 1455.68624, "trades": 32, "taker_buy_volume": 14864.1, "taker_buy_quote": 1111.85073}, {"ts": 1770654840000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 9943.2, "quote_volume": 743.68483, "trades": 10, "taker_buy_volume": 9277.9, "taker_buy_quote": 693.98692}, {"ts": 1770654900000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 174965.9, "quote_volume": 13070.27284, "trades": 27, "taker_buy_volume": 32012.7, "taker_buy_quote": 2391.6688}, {"ts": 1770654960000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 49139.5, "quote_volume": 3670.54929, "trades": 30, "taker_buy_volume": 46315.1, "taker_buy_quote": 3459.73797}, {"ts": 1770655020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655080000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 18056.8, "quote_volume": 1347.11468, "trades": 3, "taker_buy_volume": 774.0, "taker_buy_quote": 57.8178}, {"ts": 1770655140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770655200000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 23914.0, "quote_volume": 1785.92901, "trades": 27, "taker_buy_volume": 4657.9, "taker_buy_quote": 347.94513}, {"ts": 1770655260000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 190084.6, "quote_volume": 14209.41144, "trades": 109, "taker_buy_volume": 172272.2, "taker_buy_quote": 12877.30926}, {"ts": 1770655320000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 247848.9, "quote_volume": 18607.51456, "trades": 74, "taker_buy_volume": 150080.9, "taker_buy_quote": 11265.76667}, {"ts": 1770655380000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 125628.9, "quote_volume": 9434.74239, "trades": 59, "taker_buy_volume": 78021.9, "taker_buy_quote": 5859.45669}, {"ts": 1770655440000, "open": 0.0752, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 187859.9, "quote_volume": 14135.32543, "trades": 66, "taker_buy_volume": 121476.9, "taker_buy_quote": 9140.49469}, {"ts": 1770655500000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 1384381.1, "quote_volume": 104458.26069, "trades": 154, "taker_buy_volume": 935427.5, "taker_buy_quote": 70563.42547}, {"ts": 1770655560000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 235153.7, "quote_volume": 17791.27325, "trades": 92, "taker_buy_volume": 182216.8, "taker_buy_quote": 13790.15631}, {"ts": 1770655620000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 325087.7, "quote_volume": 24597.87345, "trades": 115, "taker_buy_volume": 133356.4, "taker_buy_quote": 10093.56985}, {"ts": 1770655680000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 74167.6, "quote_volume": 5606.42569, "trades": 94, "taker_buy_volume": 31760.2, "taker_buy_quote": 2401.09625}, {"ts": 1770655740000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 63753.8, "quote_volume": 4816.65316, "trades": 54, "taker_buy_volume": 19288.2, "taker_buy_quote": 1459.67954}, {"ts": 1770655800000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 10185.8, "quote_volume": 767.33618, "trades": 33, "taker_buy_volume": 3455.0, "taker_buy_quote": 260.4716}, {"ts": 1770655860000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 114997.6, "quote_volume": 8665.85312, "trades": 56, "taker_buy_volume": 28013.1, "taker_buy_quote": 2110.42188}, {"ts": 1770655920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 7519.0, "quote_volume": 565.4288, "trades": 20, "taker_buy_volume": 2773.8, "taker_buy_quote": 208.58976}, {"ts": 1770655980000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 9673.5, "quote_volume": 726.50181, "trades": 10, "taker_buy_volume": 219.6, "taker_buy_quote": 16.51392}, {"ts": 1770656040000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 104394.9, "quote_volume": 7850.1416, "trades": 16, "taker_buy_volume": 10986.9, "taker_buy_quote": 826.21488}, {"ts": 1770656100000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 38454.3, "quote_volume": 2891.44847, "trades": 29, "taker_buy_volume": 3107.4, "taker_buy_quote": 233.65518}, {"ts": 1770656160000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 20572.3, "quote_volume": 1546.70204, "trades": 20, "taker_buy_volume": 14832.4, "taker_buy_quote": 1115.39648}, {"ts": 1770656220000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 8698.5, "quote_volume": 653.54527, "trades": 6, "taker_buy_volume": 2879.2, "taker_buy_quote": 216.51584}, {"ts": 1770656280000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 30838.9, "quote_volume": 2315.80868, "trades": 47, "taker_buy_volume": 22374.9, "taker_buy_quote": 1680.35499}, {"ts": 1770656340000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 134700.9, "quote_volume": 10115.59006, "trades": 41, "taker_buy_volume": 128086.5, "taker_buy_quote": 9619.36263}, {"ts": 1770656400000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 15181.0, "quote_volume": 1140.00754, "trades": 20, "taker_buy_volume": 8836.6, "taker_buy_quote": 663.83204}, {"ts": 1770656460000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 90681.5, "quote_volume": 6819.23052, "trades": 89, "taker_buy_volume": 5450.9, "taker_buy_quote": 409.90768}, {"ts": 1770656520000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 42773.3, "quote_volume": 3216.16181, "trades": 17, "taker_buy_volume": 14037.0, "taker_buy_quote": 1055.5824}, {"ts": 1770656580000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 5245.0, "quote_volume": 394.05705, "trades": 3, "taker_buy_volume": 1575.5, "taker_buy_quote": 118.4776}, {"ts": 1770656640000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 157120.0, "quote_volume": 11799.44718, "trades": 45, "taker_buy_volume": 43469.4, "taker_buy_quote": 3264.64502}, {"ts": 1770656700000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 49360.1, "quote_volume": 3701.84311, "trades": 22, "taker_buy_volume": 31670.6, "taker_buy_quote": 2375.39542}, {"ts": 1770656760000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 137295.7, "quote_volume": 10295.36435, "trades": 29, "taker_buy_volume": 1825.4, "taker_buy_quote": 136.905}, {"ts": 1770656820000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 234142.7, "quote_volume": 17511.02687, "trades": 63, "taker_buy_volume": 146.9, "taker_buy_quote": 11.0175}, {"ts": 1770656880000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 68767.6, "quote_volume": 5136.50229, "trades": 24, "taker_buy_volume": 59753.2, "taker_buy_quote": 4463.56404}, {"ts": 1770656940000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 90042.6, "quote_volume": 6730.27077, "trades": 48, "taker_buy_volume": 65222.1, "taker_buy_quote": 4876.17942}, {"ts": 1770657000000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8772.5, "quote_volume": 655.3635, "trades": 5, "taker_buy_volume": 577.5, "taker_buy_quote": 43.197}, {"ts": 1770657060000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 27609.0, "quote_volume": 2063.3933, "trades": 15, "taker_buy_volume": 10010.0, "taker_buy_quote": 748.748}, {"ts": 1770657120000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 43201.9, "quote_volume": 3226.93556, "trades": 16, "taker_buy_volume": 38506.3, "taker_buy_quote": 2876.42061}, {"ts": 1770657180000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 12618.5, "quote_volume": 943.50626, "trades": 6, "taker_buy_volume": 9043.1, "taker_buy_quote": 676.42388}, {"ts": 1770657240000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 253004.1, "quote_volume": 18884.98471, "trades": 70, "taker_buy_volume": 78918.0, "taker_buy_quote": 5887.29486}, {"ts": 1770657300000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 14730.5, "quote_volume": 1099.50308, "trades": 62, "taker_buy_volume": 5943.9, "taker_buy_quote": 444.02272}, {"ts": 1770657360000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 15457.5, "quote_volume": 1154.26747, "trades": 14, "taker_buy_volume": 107.2, "taker_buy_quote": 8.00784}, {"ts": 1770657420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 604.1, "quote_volume": 45.12627, "trades": 5, "taker_buy_volume": 604.1, "taker_buy_quote": 45.12627}, {"ts": 1770657540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 162343.7, "quote_volume": 12126.63436, "trades": 21, "taker_buy_volume": 151030.7, "taker_buy_quote": 11281.99329}, {"ts": 1770657600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 616.4, "quote_volume": 46.04508, "trades": 7, "taker_buy_volume": 616.4, "taker_buy_quote": 46.04508}, {"ts": 1770657660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 321.2, "quote_volume": 23.99364, "trades": 1, "taker_buy_volume": 321.2, "taker_buy_quote": 23.99364}, {"ts": 1770657720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2097.9, "quote_volume": 156.50334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657780000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 4000.8, "quote_volume": 298.50922, "trades": 2, "taker_buy_volume": 495.4, "taker_buy_quote": 37.00638}, {"ts": 1770657840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7919.4, "quote_volume": 590.78724, "trades": 10, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1770657900000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 37175.9, "quote_volume": 2769.61663, "trades": 17, "taker_buy_volume": 23840.0, "taker_buy_quote": 1776.09208}, {"ts": 1770657960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 145.1, "quote_volume": 10.80995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658020000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2029.6, "quote_volume": 151.3843, "trades": 10, "taker_buy_volume": 1791.0, "taker_buy_quote": 133.6086}, {"ts": 1770658080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 11272.6, "quote_volume": 842.06322, "trades": 18, "taker_buy_volume": 2215.3, "taker_buy_quote": 165.48291}, {"ts": 1770658140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2017.3, "quote_volume": 150.69231, "trades": 3, "taker_buy_volume": 2017.3, "taker_buy_quote": 150.69231}, {"ts": 1770658200000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 7685.7, "quote_volume": 574.39695, "trades": 23, "taker_buy_volume": 4358.9, "taker_buy_quote": 325.88499}, {"ts": 1770658260000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 25178.4, "quote_volume": 1883.24414, "trades": 17, "taker_buy_volume": 1616.3, "taker_buy_quote": 120.89924}, {"ts": 1770658320000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 33993.3, "quote_volume": 2544.4216, "trades": 29, "taker_buy_volume": 30227.1, "taker_buy_quote": 2262.33322}, {"ts": 1770658380000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 65037.1, "quote_volume": 4884.26737, "trades": 38, "taker_buy_volume": 52508.2, "taker_buy_quote": 3943.38049}, {"ts": 1770658440000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 19526.1, "quote_volume": 1466.33547, "trades": 19, "taker_buy_volume": 13076.4, "taker_buy_quote": 982.06564}, {"ts": 1770658500000, "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0754, "volume": 385456.5, "quote_volume": 29056.86439, "trades": 132, "taker_buy_volume": 170881.9, "taker_buy_quote": 12881.60997}, {"ts": 1770658560000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 136166.6, "quote_volume": 10280.04398, "trades": 56, "taker_buy_volume": 115681.7, "taker_buy_quote": 8734.91409}, {"ts": 1770658620000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 11240.1, "quote_volume": 847.5008, "trades": 52, "taker_buy_volume": 331.8, "taker_buy_quote": 25.02833}, {"ts": 1770658680000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 10136.6, "quote_volume": 764.31423, "trades": 15, "taker_buy_volume": 1510.6, "taker_buy_quote": 113.91383}, {"ts": 1770658740000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 209080.3, "quote_volume": 15773.99305, "trades": 66, "taker_buy_volume": 147547.0, "taker_buy_quote": 11128.89714}, {"ts": 1770658800000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 91404.8, "quote_volume": 6901.08758, "trades": 17, "taker_buy_volume": 22335.0, "taker_buy_quote": 1686.31768}, {"ts": 1770658860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 11632.7, "quote_volume": 879.43212, "trades": 18, "taker_buy_volume": 10350.2, "taker_buy_quote": 782.47512}, {"ts": 1770658920000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 6051.6, "quote_volume": 456.9064, "trades": 11, "taker_buy_volume": 398.5, "taker_buy_quote": 30.09735}, {"ts": 1770658980000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 48707.1, "quote_volume": 3672.52729, "trades": 28, "taker_buy_volume": 9001.0, "taker_buy_quote": 678.68735}, {"ts": 1770659040000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 311751.7, "quote_volume": 23565.26037, "trades": 73, "taker_buy_volume": 286104.2, "taker_buy_quote": 21627.02002}, {"ts": 1770659100000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 84673.4, "quote_volume": 6396.27366, "trades": 32, "taker_buy_volume": 57337.9, "taker_buy_quote": 4331.96143}, {"ts": 1770659160000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 51376.2, "quote_volume": 3873.76549, "trades": 25, "taker_buy_volume": 39004.8, "taker_buy_quote": 2940.97387}, {"ts": 1770659220000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 75132.6, "quote_volume": 5657.50336, "trades": 54, "taker_buy_volume": 2219.3, "taker_buy_quote": 167.13187}, {"ts": 1770659280000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1430.1, "quote_volume": 107.75284, "trades": 5, "taker_buy_volume": 663.1, "taker_buy_quote": 49.99774}, {"ts": 1770659340000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 125159.3, "quote_volume": 9449.25461, "trades": 38, "taker_buy_volume": 78940.8, "taker_buy_quote": 5959.78438}, {"ts": 1770659400000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 247994.4, "quote_volume": 18723.26037, "trades": 32, "taker_buy_volume": 244826.1, "taker_buy_quote": 18484.37055}, {"ts": 1770659460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 97493.6, "quote_volume": 7360.7668, "trades": 28, "taker_buy_volume": 2978.3, "taker_buy_quote": 224.86165}, {"ts": 1770659520000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 90482.4, "quote_volume": 6823.69746, "trades": 30, "taker_buy_volume": 52680.6, "taker_buy_quote": 3973.44174}, {"ts": 1770659580000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 6460.8, "quote_volume": 487.67412, "trades": 3, "taker_buy_volume": 5298.0, "taker_buy_quote": 399.999}, {"ts": 1770659640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3781.5, "quote_volume": 285.1251, "trades": 12, "taker_buy_volume": 212.1, "taker_buy_quote": 15.99234}, {"ts": 1770659700000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 5432.8, "quote_volume": 410.1364, "trades": 16, "taker_buy_volume": 4538.3, "taker_buy_quote": 342.64165}, {"ts": 1770659760000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 16017.8, "quote_volume": 1209.05459, "trades": 13, "taker_buy_volume": 3789.2, "taker_buy_quote": 286.33096}, {"ts": 1770659820000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 2087.7, "quote_volume": 157.62267, "trades": 18, "taker_buy_volume": 1323.7, "taker_buy_quote": 99.95392}, {"ts": 1770659880000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1109.7, "quote_volume": 83.67138, "trades": 11, "taker_buy_volume": 212.5, "taker_buy_quote": 16.0225}, {"ts": 1770659940000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 1852.5, "quote_volume": 139.67719, "trades": 22, "taker_buy_volume": 1706.6, "taker_buy_quote": 128.69092}, {"ts": 1770660000000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 64805.4, "quote_volume": 4886.32716, "trades": 25, "taker_buy_volume": 30637.6, "taker_buy_quote": 2310.07504}, {"ts": 1770660060000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 24409.1, "quote_volume": 1840.44614, "trades": 8, "taker_buy_volume": 119.5, "taker_buy_quote": 9.0103}, {"ts": 1770660120000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 9767.2, "quote_volume": 736.27538, "trades": 11, "taker_buy_volume": 8052.2, "taker_buy_quote": 607.13588}, {"ts": 1770660180000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 93243.6, "quote_volume": 7035.716, "trades": 62, "taker_buy_volume": 46404.1, "taker_buy_quote": 3503.50955}, {"ts": 1770660240000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 47811.2, "quote_volume": 3609.7456, "trades": 24, "taker_buy_volume": 12407.0, "taker_buy_quote": 936.7285}, {"ts": 1770660300000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1990.8, "quote_volume": 150.31202, "trades": 11, "taker_buy_volume": 1778.7, "taker_buy_quote": 134.29847}, {"ts": 1770660360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5185.9, "quote_volume": 391.53545, "trades": 2, "taker_buy_volume": 5185.9, "taker_buy_quote": 391.53545}, {"ts": 1770660420000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 160756.3, "quote_volume": 12135.79247, "trades": 32, "taker_buy_volume": 61783.3, "taker_buy_quote": 4664.63915}, {"ts": 1770660480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 212.1, "quote_volume": 15.99234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 44956.3, "quote_volume": 3385.20939, "trades": 56, "taker_buy_volume": 2943.5, "taker_buy_quote": 221.64555}, {"ts": 1770660600000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 32418.5, "quote_volume": 2440.32438, "trades": 16, "taker_buy_volume": 23268.8, "taker_buy_quote": 1752.14064}, {"ts": 1770660660000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1678.2, "quote_volume": 126.47242, "trades": 4, "taker_buy_volume": 1039.6, "taker_buy_quote": 78.38584}, {"ts": 1770660720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6886.3, "quote_volume": 519.22702, "trades": 2, "taker_buy_volume": 6886.3, "taker_buy_quote": 519.22702}, {"ts": 1770660780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 51850.1, "quote_volume": 3904.31253, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660840000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8134.5, "quote_volume": 612.40935, "trades": 5, "taker_buy_volume": 6949.5, "taker_buy_quote": 523.29735}, {"ts": 1770660900000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 19730.2, "quote_volume": 1484.64383, "trades": 29, "taker_buy_volume": 8692.4, "taker_buy_quote": 654.53772}, {"ts": 1770660960000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 3089.6, "quote_volume": 232.28508, "trades": 35, "taker_buy_volume": 2107.6, "taker_buy_quote": 158.49152}, {"ts": 1770661020000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 7807.5, "quote_volume": 587.00545, "trades": 18, "taker_buy_volume": 6622.0, "taker_buy_quote": 497.9744}, {"ts": 1770661080000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 102082.5, "quote_volume": 7669.79327, "trades": 37, "taker_buy_volume": 59900.0, "taker_buy_quote": 4501.88752}, {"ts": 1770661140000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5498.6, "quote_volume": 412.96719, "trades": 4, "taker_buy_volume": 223.3, "taker_buy_quote": 16.79216}, {"ts": 1770661200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8434.6, "quote_volume": 634.28192, "trades": 27, "taker_buy_volume": 5052.8, "taker_buy_quote": 379.97056}, {"ts": 1770661260000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 226580.8, "quote_volume": 16993.62399, "trades": 64, "taker_buy_volume": 167593.5, "taker_buy_quote": 12569.94631}, {"ts": 1770661320000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 8045.3, "quote_volume": 602.64477, "trades": 15, "taker_buy_volume": 5029.8, "taker_buy_quote": 376.78382}, {"ts": 1770661380000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 122569.8, "quote_volume": 9180.49135, "trades": 23, "taker_buy_volume": 27041.1, "taker_buy_quote": 2025.39172}, {"ts": 1770661440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1085.0, "quote_volume": 81.2665, "trades": 15, "taker_buy_volume": 871.3, "taker_buy_quote": 65.26037}, {"ts": 1770661500000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 300152.9, "quote_volume": 22489.84906, "trades": 34, "taker_buy_volume": 252572.4, "taker_buy_quote": 18926.18871}, {"ts": 1770661560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1789.1, "quote_volume": 134.00359, "trades": 3, "taker_buy_volume": 1789.1, "taker_buy_quote": 134.00359}, {"ts": 1770661620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 401.1, "quote_volume": 30.04239, "trades": 3, "taker_buy_volume": 401.1, "taker_buy_quote": 30.04239}, {"ts": 1770661680000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 20387.5, "quote_volume": 1528.92405, "trades": 27, "taker_buy_volume": 19405.8, "taker_buy_quote": 1455.29655}, {"ts": 1770661740000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5544.6, "quote_volume": 416.06163, "trades": 2, "taker_buy_volume": 2166.3, "taker_buy_quote": 162.68913}, {"ts": 1770661800000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 249691.4, "quote_volume": 18719.67822, "trades": 95, "taker_buy_volume": 152199.2, "taker_buy_quote": 11410.64518}, {"ts": 1770661860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 49597.9, "quote_volume": 3714.88271, "trades": 15, "taker_buy_volume": 44045.0, "taker_buy_quote": 3298.9705}, {"ts": 1770661920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 30790.3, "quote_volume": 2309.2725, "trades": 31, "taker_buy_volume": 8278.4, "taker_buy_quote": 620.88}, {"ts": 1770661980000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 99439.9, "quote_volume": 7476.30854, "trades": 32, "taker_buy_volume": 16797.8, "taker_buy_quote": 1261.62262}, {"ts": 1770662040000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 107639.0, "quote_volume": 8083.89579, "trades": 42, "taker_buy_volume": 92619.6, "taker_buy_quote": 6955.86183}, {"ts": 1770662100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 31000.2, "quote_volume": 2331.21504, "trades": 11, "taker_buy_volume": 26495.8, "taker_buy_quote": 1992.48416}, {"ts": 1770662160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 58336.6, "quote_volume": 4386.91232, "trades": 15, "taker_buy_volume": 253.0, "taker_buy_quote": 19.0256}, {"ts": 1770662220000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 41771.1, "quote_volume": 3137.01625, "trades": 30, "taker_buy_volume": 40421.2, "taker_buy_quote": 3035.63876}, {"ts": 1770662280000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 71940.1, "quote_volume": 5402.67846, "trades": 17, "taker_buy_volume": 7179.3, "taker_buy_quote": 539.88336}, {"ts": 1770662340000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 5792.3, "quote_volume": 434.98677, "trades": 6, "taker_buy_volume": 5642.7, "taker_buy_quote": 423.76677}, {"ts": 1770662400000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 123461.8, "quote_volume": 9259.72008, "trades": 29, "taker_buy_volume": 103662.5, "taker_buy_quote": 7774.78385}, {"ts": 1770662460000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 3893.9, "quote_volume": 292.35942, "trades": 9, "taker_buy_volume": 3893.9, "taker_buy_quote": 292.35942}, {"ts": 1770662520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 15745.1, "quote_volume": 1182.45701, "trades": 23, "taker_buy_volume": 8841.8, "taker_buy_quote": 664.01918}, {"ts": 1770662580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 87466.6, "quote_volume": 6577.48832, "trades": 27, "taker_buy_volume": 61576.2, "taker_buy_quote": 4630.53024}, {"ts": 1770662640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662700000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 54652.1, "quote_volume": 4104.66518, "trades": 29, "taker_buy_volume": 1842.2, "taker_buy_quote": 138.51877}, {"ts": 1770662760000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 18330.2, "quote_volume": 1376.6832, "trades": 16, "taker_buy_volume": 11973.5, "taker_buy_quote": 899.29503}, {"ts": 1770662820000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 8549.2, "quote_volume": 642.73776, "trades": 6, "taker_buy_volume": 66.5, "taker_buy_quote": 5.0008}, {"ts": 1770662880000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8914.4, "quote_volume": 670.70763, "trades": 10, "taker_buy_volume": 8914.4, "taker_buy_quote": 670.70763}, {"ts": 1770662940000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1787.6, "quote_volume": 134.40123, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 34774.7, "quote_volume": 2615.05744, "trades": 95, "taker_buy_volume": 21902.5, "taker_buy_quote": 1647.068}, {"ts": 1770663060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663120000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2920.1, "quote_volume": 219.3261, "trades": 2, "taker_buy_volume": 265.9, "taker_buy_quote": 19.99568}, {"ts": 1770663180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663240000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 91647.3, "quote_volume": 6882.35314, "trades": 20, "taker_buy_volume": 132.9, "taker_buy_quote": 9.98079}, {"ts": 1770663300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 19851.4, "quote_volume": 1490.84014, "trades": 3, "taker_buy_volume": 19851.4, "taker_buy_quote": 1490.84014}, {"ts": 1770663360000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 63332.0, "quote_volume": 4757.16651, "trades": 21, "taker_buy_volume": 51208.4, "taker_buy_quote": 3846.68415}, {"ts": 1770663420000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 6043.3, "quote_volume": 454.26026, "trades": 5, "taker_buy_volume": 6043.3, "taker_buy_quote": 454.26026}, {"ts": 1770663480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 19895.1, "quote_volume": 1494.12201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1781.0, "quote_volume": 133.9312, "trades": 3, "taker_buy_volume": 1781.0, "taker_buy_quote": 133.9312}, {"ts": 1770663600000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1309.1, "quote_volume": 98.34592, "trades": 6, "taker_buy_volume": 325.1, "taker_buy_quote": 24.44752}, {"ts": 1770663660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 601.1, "quote_volume": 45.14261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663720000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 11037.9, "quote_volume": 828.71457, "trades": 23, "taker_buy_volume": 8436.4, "taker_buy_quote": 633.57364}, {"ts": 1770663780000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 85001.8, "quote_volume": 6391.15509, "trades": 28, "taker_buy_volume": 13938.3, "taker_buy_quote": 1047.17989}, {"ts": 1770663840000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 53517.6, "quote_volume": 4019.73539, "trades": 43, "taker_buy_volume": 44833.5, "taker_buy_quote": 3367.55948}, {"ts": 1770663900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 14000.8, "quote_volume": 1051.46008, "trades": 21, "taker_buy_volume": 1388.7, "taker_buy_quote": 104.29137}, {"ts": 1770663960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 29012.5, "quote_volume": 2178.83875, "trades": 126, "taker_buy_volume": 13256.4, "taker_buy_quote": 995.55564}, {"ts": 1770664020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9195.7, "quote_volume": 689.6775, "trades": 11, "taker_buy_volume": 146.9, "taker_buy_quote": 11.0175}, {"ts": 1770664080000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 20827.8, "quote_volume": 1562.13183, "trades": 29, "taker_buy_volume": 19633.5, "taker_buy_quote": 1472.55933}, {"ts": 1770664140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664200000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 22253.6, "quote_volume": 1669.04134, "trades": 9, "taker_buy_volume": 360.3, "taker_buy_quote": 27.04384}, {"ts": 1770664260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7238.7, "quote_volume": 542.9025, "trades": 4, "taker_buy_volume": 7238.7, "taker_buy_quote": 542.9025}, {"ts": 1770664320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 266.8, "quote_volume": 20.01, "trades": 2, "taker_buy_volume": 266.8, "taker_buy_quote": 20.01}, {"ts": 1770664380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 253.7, "quote_volume": 19.0275, "trades": 2, "taker_buy_volume": 253.7, "taker_buy_quote": 19.0275}, {"ts": 1770664440000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2257.4, "quote_volume": 169.13, "trades": 5, "taker_buy_volume": 507.4, "taker_buy_quote": 38.055}, {"ts": 1770664500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 480.7, "quote_volume": 36.0525, "trades": 4, "taker_buy_volume": 480.7, "taker_buy_quote": 36.0525}, {"ts": 1770664560000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 121950.6, "quote_volume": 9146.13055, "trades": 18, "taker_buy_volume": 120306.1, "taker_buy_quote": 9022.9575}, {"ts": 1770664620000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 59790.6, "quote_volume": 4484.24854, "trades": 10, "taker_buy_volume": 133.3, "taker_buy_quote": 10.01083}, {"ts": 1770664680000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1805.6, "quote_volume": 135.30882, "trades": 5, "taker_buy_volume": 693.8, "taker_buy_quote": 52.035}, {"ts": 1770664740000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 14408.2, "quote_volume": 1079.25025, "trades": 10, "taker_buy_volume": 760.7, "taker_buy_quote": 57.0525}, {"ts": 1770664800000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 58699.0, "quote_volume": 4393.6428, "trades": 25, "taker_buy_volume": 1469.1, "taker_buy_quote": 110.04761}, {"ts": 1770664860000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 8287.3, "quote_volume": 620.66898, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 88.6, "quote_volume": 6.63614, "trades": 2, "taker_buy_volume": 88.6, "taker_buy_quote": 6.63614}, {"ts": 1770664980000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 36129.2, "quote_volume": 2706.14374, "trades": 12, "taker_buy_volume": 27741.2, "taker_buy_quote": 2077.88254}, {"ts": 1770665040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 613.3, "quote_volume": 45.9975, "trades": 1, "taker_buy_volume": 613.3, "taker_buy_quote": 45.9975}, {"ts": 1770665100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 74592.4, "quote_volume": 5594.43, "trades": 25, "taker_buy_volume": 38274.6, "taker_buy_quote": 2870.595}, {"ts": 1770665160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 199.1, "quote_volume": 14.9325, "trades": 3, "taker_buy_volume": 199.1, "taker_buy_quote": 14.9325}, {"ts": 1770665220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 427.2, "quote_volume": 32.04, "trades": 3, "taker_buy_volume": 427.2, "taker_buy_quote": 32.04}, {"ts": 1770665280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665340000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 7360.9, "quote_volume": 552.01259, "trades": 4, "taker_buy_volume": 6811.8, "taker_buy_quote": 510.885}, {"ts": 1770665400000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 44578.8, "quote_volume": 3343.39297, "trades": 34, "taker_buy_volume": 40044.1, "taker_buy_quote": 3003.3075}, {"ts": 1770665460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 104578.6, "quote_volume": 7843.395, "trades": 36, "taker_buy_volume": 31854.6, "taker_buy_quote": 2389.095}, {"ts": 1770665520000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 12496.2, "quote_volume": 938.45264, "trades": 15, "taker_buy_volume": 12003.9, "taker_buy_quote": 901.50487}, {"ts": 1770665580000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 14169.9, "quote_volume": 1064.14653, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14509.6, "quote_volume": 1088.22, "trades": 23, "taker_buy_volume": 11531.5, "taker_buy_quote": 864.8625}, {"ts": 1770665700000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 100503.0, "quote_volume": 7547.75956, "trades": 20, "taker_buy_volume": 100345.6, "taker_buy_quote": 7535.95456}, {"ts": 1770665760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 601.1, "quote_volume": 45.20272, "trades": 1, "taker_buy_volume": 601.1, "taker_buy_quote": 45.20272}, {"ts": 1770665820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 399.4, "quote_volume": 29.99494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665880000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 123849.9, "quote_volume": 9309.32216, "trades": 54, "taker_buy_volume": 29412.8, "taker_buy_quote": 2211.84256}, {"ts": 1770665940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 46190.3, "quote_volume": 3468.89153, "trades": 17, "taker_buy_volume": 42648.7, "taker_buy_quote": 3202.91737}, {"ts": 1770666000000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 40014.9, "quote_volume": 3005.12808, "trades": 13, "taker_buy_volume": 257.3, "taker_buy_quote": 19.33232}, {"ts": 1770666060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 27175.2, "quote_volume": 2040.85752, "trades": 26, "taker_buy_volume": 16269.5, "taker_buy_quote": 1221.83945}, {"ts": 1770666120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 10315.1, "quote_volume": 774.66401, "trades": 17, "taker_buy_volume": 9872.9, "taker_buy_quote": 741.45479}, {"ts": 1770666180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666240000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 14391.7, "quote_volume": 1080.69116, "trades": 15, "taker_buy_volume": 12623.3, "taker_buy_quote": 948.00983}, {"ts": 1770666300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 106.5, "quote_volume": 7.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666360000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 29440.9, "quote_volume": 2210.98229, "trades": 14, "taker_buy_volume": 27111.3, "taker_buy_quote": 2036.05863}, {"ts": 1770666420000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 208447.2, "quote_volume": 15653.95697, "trades": 27, "taker_buy_volume": 76567.8, "taker_buy_quote": 5750.24178}, {"ts": 1770666480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 21149.8, "quote_volume": 1586.235, "trades": 25, "taker_buy_volume": 2930.5, "taker_buy_quote": 219.7875}, {"ts": 1770666540000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 27515.3, "quote_volume": 2063.70103, "trades": 13, "taker_buy_volume": 27395.5, "taker_buy_quote": 2054.71603}, {"ts": 1770666600000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 12998.5, "quote_volume": 977.45129, "trades": 16, "taker_buy_volume": 12639.4, "taker_buy_quote": 950.48288}, {"ts": 1770666660000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 19586.6, "quote_volume": 1471.14891, "trades": 30, "taker_buy_volume": 1110.0, "taker_buy_quote": 83.472}, {"ts": 1770666720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2153.2, "quote_volume": 161.70532, "trades": 10, "taker_buy_volume": 1927.1, "taker_buy_quote": 144.72521}, {"ts": 1770666780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 319.4, "quote_volume": 23.98694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666840000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 13371.1, "quote_volume": 1004.15896, "trades": 21, "taker_buy_volume": 12153.6, "taker_buy_quote": 912.73536}, {"ts": 1770666900000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 559.1, "quote_volume": 42.00308, "trades": 4, "taker_buy_volume": 146.7, "taker_buy_quote": 11.03184}, {"ts": 1770666960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 412.3, "quote_volume": 30.96373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 385.7, "quote_volume": 28.96607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667080000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5920.9, "quote_volume": 444.63029, "trades": 13, "taker_buy_volume": 133.3, "taker_buy_quote": 10.01083}, {"ts": 1770667140000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 7424.1, "quote_volume": 557.34991, "trades": 6, "taker_buy_volume": 5424.1, "taker_buy_quote": 407.34991}, {"ts": 1770667200000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12892.5, "quote_volume": 968.22675, "trades": 11, "taker_buy_volume": 12558.2, "taker_buy_quote": 943.12082}, {"ts": 1770667260000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 10418.1, "quote_volume": 781.3455, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667320000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 573.3, "quote_volume": 42.94684, "trades": 5, "taker_buy_volume": 66.7, "taker_buy_quote": 5.0025}, {"ts": 1770667380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1286.8, "quote_volume": 96.38132, "trades": 15, "taker_buy_volume": 184.0, "taker_buy_quote": 13.7816}, {"ts": 1770667440000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 37497.2, "quote_volume": 2808.55096, "trades": 26, "taker_buy_volume": 36268.2, "taker_buy_quote": 2716.49886}, {"ts": 1770667500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 399.9, "quote_volume": 29.95251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667560000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3059.6, "quote_volume": 229.41477, "trades": 12, "taker_buy_volume": 2507.3, "taker_buy_quote": 188.0475}, {"ts": 1770667620000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 33588.0, "quote_volume": 2519.08533, "trades": 19, "taker_buy_volume": 33068.5, "taker_buy_quote": 2480.1375}, {"ts": 1770667680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1247.0, "quote_volume": 93.60044, "trades": 14, "taker_buy_volume": 647.9, "taker_buy_quote": 48.65729}, {"ts": 1770667740000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 133918.1, "quote_volume": 10056.56749, "trades": 48, "taker_buy_volume": 41928.0, "taker_buy_quote": 3151.95062}, {"ts": 1770667800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 29955.4, "quote_volume": 2246.655, "trades": 22, "taker_buy_volume": 1413.6, "taker_buy_quote": 106.02}, {"ts": 1770667860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 41468.6, "quote_volume": 3110.145, "trades": 39, "taker_buy_volume": 13838.1, "taker_buy_quote": 1037.8575}, {"ts": 1770667920000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 1306.7, "quote_volume": 97.99183, "trades": 5, "taker_buy_volume": 1200.0, "taker_buy_quote": 90.0}, {"ts": 1770667980000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6997.3, "quote_volume": 524.80817, "trades": 7, "taker_buy_volume": 6811.0, "taker_buy_quote": 510.83567}, {"ts": 1770668040000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 46755.9, "quote_volume": 3506.67783, "trades": 15, "taker_buy_volume": 4040.2, "taker_buy_quote": 303.015}, {"ts": 1770668100000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 85962.5, "quote_volume": 6429.75778, "trades": 61, "taker_buy_volume": 2921.8, "taker_buy_quote": 218.69332}, {"ts": 1770668160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 227.8, "quote_volume": 17.01666, "trades": 2, "taker_buy_volume": 227.8, "taker_buy_quote": 17.01666}, {"ts": 1770668220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 65288.8, "quote_volume": 4870.50458, "trades": 30, "taker_buy_volume": 48897.7, "taker_buy_quote": 3647.76842}, {"ts": 1770668280000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 80398.3, "quote_volume": 5997.74664, "trades": 32, "taker_buy_volume": 25436.2, "taker_buy_quote": 1897.57398}, {"ts": 1770668340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 31008.3, "quote_volume": 2313.21918, "trades": 31, "taker_buy_volume": 7815.7, "taker_buy_quote": 583.05122}, {"ts": 1770668400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1866.2, "quote_volume": 139.21046, "trades": 8, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1770668460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2079.3, "quote_volume": 155.11578, "trades": 5, "taker_buy_volume": 2079.3, "taker_buy_quote": 155.11578}, {"ts": 1770668520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9935.6, "quote_volume": 742.18932, "trades": 26, "taker_buy_volume": 9058.1, "taker_buy_quote": 676.64007}, {"ts": 1770668580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 115.2, "quote_volume": 8.61696, "trades": 1, "taker_buy_volume": 115.2, "taker_buy_quote": 8.61696}, {"ts": 1770668640000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15716.7, "quote_volume": 1173.94948, "trades": 11, "taker_buy_volume": 6364.0, "taker_buy_quote": 475.3908}, {"ts": 1770668700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2367.4, "quote_volume": 176.60804, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668760000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 42985.7, "quote_volume": 3202.5704, "trades": 43, "taker_buy_volume": 7308.5, "taker_buy_quote": 544.48325}, {"ts": 1770668820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 16033.0, "quote_volume": 1194.4585, "trades": 32, "taker_buy_volume": 13739.7, "taker_buy_quote": 1023.60765}, {"ts": 1770668880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 38571.7, "quote_volume": 2873.56168, "trades": 14, "taker_buy_volume": 1047.8, "taker_buy_quote": 78.0611}, {"ts": 1770669000000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 218593.4, "quote_volume": 16285.24372, "trades": 33, "taker_buy_volume": 143839.4, "taker_buy_quote": 10716.07072}, {"ts": 1770669060000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 12997.5, "quote_volume": 968.56949, "trades": 39, "taker_buy_volume": 9890.6, "taker_buy_quote": 737.10544}, {"ts": 1770669120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 106680.4, "quote_volume": 7958.35784, "trades": 47, "taker_buy_volume": 73762.1, "taker_buy_quote": 5502.65266}, {"ts": 1770669180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 107.2, "quote_volume": 8.00784, "trades": 1, "taker_buy_volume": 107.2, "taker_buy_quote": 8.00784}, {"ts": 1770669240000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2992.7, "quote_volume": 223.28074, "trades": 5, "taker_buy_volume": 253.2, "taker_buy_quote": 18.91404}, {"ts": 1770669300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 16350.9, "quote_volume": 1219.77714, "trades": 17, "taker_buy_volume": 15992.9, "taker_buy_quote": 1193.07034}, {"ts": 1770669360000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 21742.9, "quote_volume": 1620.78244, "trades": 40, "taker_buy_volume": 8934.6, "taker_buy_quote": 666.52116}, {"ts": 1770669420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2032.2, "quote_volume": 151.60212, "trades": 7, "taker_buy_volume": 2032.2, "taker_buy_quote": 151.60212}, {"ts": 1770669480000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 431.7, "quote_volume": 32.23924, "trades": 5, "taker_buy_volume": 344.2, "taker_buy_quote": 25.71174}, {"ts": 1770669540000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 24409.0, "quote_volume": 1823.36301, "trades": 16, "taker_buy_volume": 24194.5, "taker_buy_quote": 1807.33986}, {"ts": 1770669600000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4760.7, "quote_volume": 355.63768, "trades": 13, "taker_buy_volume": 348.3, "taker_buy_quote": 26.0314}, {"ts": 1770669660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2392.1, "quote_volume": 178.68987, "trades": 14, "taker_buy_volume": 1629.7, "taker_buy_quote": 121.73859}, {"ts": 1770669720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6031.7, "quote_volume": 450.56799, "trades": 29, "taker_buy_volume": 4786.5, "taker_buy_quote": 357.55155}, {"ts": 1770669780000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 17370.0, "quote_volume": 1297.996, "trades": 2, "taker_buy_volume": 4570.0, "taker_buy_quote": 341.836}, {"ts": 1770669840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3783.3, "quote_volume": 282.99084, "trades": 2, "taker_buy_volume": 3783.3, "taker_buy_quote": 282.99084}, {"ts": 1770669900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 92992.4, "quote_volume": 6946.53228, "trades": 13, "taker_buy_volume": 91421.7, "taker_buy_quote": 6829.20099}, {"ts": 1770669960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670020000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5531.8, "quote_volume": 413.75457, "trades": 5, "taker_buy_volume": 5291.1, "taker_buy_quote": 395.77428}, {"ts": 1770670080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 137805.3, "quote_volume": 10307.83644, "trades": 17, "taker_buy_volume": 122417.2, "taker_buy_quote": 9156.80656}, {"ts": 1770670140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1400.8, "quote_volume": 104.77984, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1495.9, "quote_volume": 111.89332, "trades": 6, "taker_buy_volume": 329.3, "taker_buy_quote": 24.63164}, {"ts": 1770670260000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1548.5, "quote_volume": 115.81445, "trades": 8, "taker_buy_volume": 200.5, "taker_buy_quote": 14.9974}, {"ts": 1770670320000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 7581.8, "quote_volume": 566.83439, "trades": 21, "taker_buy_volume": 1625.8, "taker_buy_quote": 121.62321}, {"ts": 1770670380000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 10153.6, "quote_volume": 758.50873, "trades": 15, "taker_buy_volume": 348.1, "taker_buy_quote": 26.03788}, {"ts": 1770670440000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 45073.3, "quote_volume": 3366.98505, "trades": 14, "taker_buy_volume": 95.4, "taker_buy_quote": 7.13592}, {"ts": 1770670500000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 16063.1, "quote_volume": 1199.95109, "trades": 19, "taker_buy_volume": 375.2, "taker_buy_quote": 28.06496}, {"ts": 1770670560000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 102746.1, "quote_volume": 7674.94322, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670620000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 23370.6, "quote_volume": 1744.65349, "trades": 13, "taker_buy_volume": 12067.3, "taker_buy_quote": 901.42731}, {"ts": 1770670680000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 26220.6, "quote_volume": 1958.01576, "trades": 18, "taker_buy_volume": 15195.4, "taker_buy_quote": 1135.09638}, {"ts": 1770670740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 19308.6, "quote_volume": 1442.35242, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770670800000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 47981.9, "quote_volume": 3583.42975, "trades": 24, "taker_buy_volume": 24595.1, "taker_buy_quote": 1837.2706}, {"ts": 1770670860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 124819.2, "quote_volume": 9311.51232, "trades": 52, "taker_buy_volume": 104815.1, "taker_buy_quote": 7819.20646}, {"ts": 1770670920000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 12861.7, "quote_volume": 959.18882, "trades": 21, "taker_buy_volume": 3901.6, "taker_buy_quote": 291.07008}, {"ts": 1770670980000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 39132.8, "quote_volume": 2919.32028, "trades": 18, "taker_buy_volume": 1421.9, "taker_buy_quote": 106.08714}, {"ts": 1770671040000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1274.3, "quote_volume": 94.98232, "trades": 6, "taker_buy_volume": 469.7, "taker_buy_quote": 35.03962}, {"ts": 1770671100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 50640.7, "quote_volume": 3777.79622, "trades": 12, "taker_buy_volume": 50198.9, "taker_buy_quote": 3744.83794}, {"ts": 1770671160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 21389.1, "quote_volume": 1595.62686, "trades": 8, "taker_buy_volume": 254.8, "taker_buy_quote": 19.00808}, {"ts": 1770671220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1244.2, "quote_volume": 92.81732, "trades": 6, "taker_buy_volume": 1244.2, "taker_buy_quote": 92.81732}, {"ts": 1770671280000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 11000.5, "quote_volume": 820.62557, "trades": 2, "taker_buy_volume": 10883.2, "taker_buy_quote": 811.88672}, {"ts": 1770671340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671400000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6468.6, "quote_volume": 482.5234, "trades": 10, "taker_buy_volume": 4825.7, "taker_buy_quote": 359.99722}, {"ts": 1770671460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 281.2, "quote_volume": 20.97752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671520000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6594.2, "quote_volume": 491.37091, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 80.9, "quote_volume": 6.03514, "trades": 1, "taker_buy_volume": 80.9, "taker_buy_quote": 6.03514}, {"ts": 1770671700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15972.7, "quote_volume": 1191.56342, "trades": 19, "taker_buy_volume": 14963.3, "taker_buy_quote": 1116.26218}, {"ts": 1770671760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2681.1, "quote_volume": 200.01006, "trades": 2, "taker_buy_volume": 2681.1, "taker_buy_quote": 200.01006}, {"ts": 1770671820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 23203.5, "quote_volume": 1728.66075, "trades": 11, "taker_buy_volume": 20852.5, "taker_buy_quote": 1553.51125}, {"ts": 1770671880000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 82262.5, "quote_volume": 6128.09225, "trades": 25, "taker_buy_volume": 28484.3, "taker_buy_quote": 2122.08035}, {"ts": 1770671940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 295.6, "quote_volume": 22.0222, "trades": 4, "taker_buy_volume": 295.6, "taker_buy_quote": 22.0222}, {"ts": 1770672000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2707.1, "quote_volume": 201.67895, "trades": 5, "taker_buy_volume": 2707.1, "taker_buy_quote": 201.67895}, {"ts": 1770672060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.8, "quote_volume": 20.0256, "trades": 2, "taker_buy_volume": 268.8, "taker_buy_quote": 20.0256}, {"ts": 1770672120000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 16992.0, "quote_volume": 1265.9201, "trades": 17, "taker_buy_volume": 16909.7, "taker_buy_quote": 1259.78875}, {"ts": 1770672180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672300000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 134838.2, "quote_volume": 10045.1959, "trades": 20, "taker_buy_volume": 268.8, "taker_buy_quote": 20.0256}, {"ts": 1770672360000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 115174.0, "quote_volume": 8580.56424, "trades": 22, "taker_buy_volume": 110008.7, "taker_buy_quote": 8195.74939}, {"ts": 1770672420000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 976.0, "quote_volume": 72.72326, "trades": 4, "taker_buy_volume": 112.6, "taker_buy_quote": 8.39996}, {"ts": 1770672480000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 10798.9, "quote_volume": 804.53413, "trades": 6, "taker_buy_volume": 160.8, "taker_buy_quote": 11.99568}, {"ts": 1770672540000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 117521.1, "quote_volume": 8755.39057, "trades": 21, "taker_buy_volume": 9997.8, "taker_buy_quote": 744.9208}, {"ts": 1770672600000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 302816.6, "quote_volume": 22559.4525, "trades": 56, "taker_buy_volume": 249817.1, "taker_buy_quote": 18611.37395}, {"ts": 1770672660000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 70835.1, "quote_volume": 5271.47104, "trades": 20, "taker_buy_volume": 34477.2, "taker_buy_quote": 2566.44328}, {"ts": 1770672720000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 160879.9, "quote_volume": 11939.7577, "trades": 81, "taker_buy_volume": 4656.0, "taker_buy_quote": 346.09166}, {"ts": 1770672780000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 245448.3, "quote_volume": 18188.58495, "trades": 65, "taker_buy_volume": 92516.7, "taker_buy_quote": 6856.35339}, {"ts": 1770672840000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 514018.4, "quote_volume": 38037.67955, "trades": 109, "taker_buy_volume": 46686.9, "taker_buy_quote": 3455.42955}, {"ts": 1770672900000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 53623.9, "quote_volume": 3968.18213, "trades": 39, "taker_buy_volume": 5256.9, "taker_buy_quote": 389.02413}, {"ts": 1770672960000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 98028.9, "quote_volume": 7244.60124, "trades": 43, "taker_buy_volume": 11820.0, "taker_buy_quote": 874.57476}, {"ts": 1770673020000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 405993.1, "quote_volume": 30041.30543, "trades": 75, "taker_buy_volume": 389785.2, "taker_buy_quote": 28843.54162}, {"ts": 1770673080000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 54242.4, "quote_volume": 4013.94841, "trades": 28, "taker_buy_volume": 5224.7, "taker_buy_quote": 386.63861}, {"ts": 1770673140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 149359.8, "quote_volume": 11052.6252, "trades": 29, "taker_buy_volume": 138622.4, "taker_buy_quote": 10258.0576}, {"ts": 1770673200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 330.9, "quote_volume": 24.51969, "trades": 1, "taker_buy_volume": 330.9, "taker_buy_quote": 24.51969}, {"ts": 1770673260000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 15233.6, "quote_volume": 1128.80976, "trades": 12, "taker_buy_volume": 14207.4, "taker_buy_quote": 1052.76834}, {"ts": 1770673320000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9350.9, "quote_volume": 692.90169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4370.9, "quote_volume": 323.88369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 66170.4, "quote_volume": 4903.22664, "trades": 20, "taker_buy_volume": 404.9, "taker_buy_quote": 30.00309}, {"ts": 1770673500000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 81699.4, "quote_volume": 6053.92554, "trades": 22, "taker_buy_volume": 68283.0, "taker_buy_quote": 5059.7703}, {"ts": 1770673560000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 38565.6, "quote_volume": 2853.8774, "trades": 57, "taker_buy_volume": 4480.4, "taker_buy_quote": 331.5726}, {"ts": 1770673620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 72293.7, "quote_volume": 5349.7338, "trades": 37, "taker_buy_volume": 20858.4, "taker_buy_quote": 1543.5216}, {"ts": 1770673680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12622.6, "quote_volume": 934.0724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673800000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 30538.3, "quote_volume": 2263.04951, "trades": 20, "taker_buy_volume": 30538.3, "taker_buy_quote": 2263.04951}, {"ts": 1770673860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 324.6, "quote_volume": 24.08532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673920000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 37900.4, "quote_volume": 2816.01183, "trades": 25, "taker_buy_volume": 10557.2, "taker_buy_quote": 784.41207}, {"ts": 1770673980000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 213610.1, "quote_volume": 15909.74317, "trades": 92, "taker_buy_volume": 161275.7, "taker_buy_quote": 12012.40678}, {"ts": 1770674040000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 70573.8, "quote_volume": 5265.58588, "trades": 45, "taker_buy_volume": 44759.1, "taker_buy_quote": 3339.55926}, {"ts": 1770674100000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 261615.4, "quote_volume": 19522.08175, "trades": 129, "taker_buy_volume": 134233.0, "taker_buy_quote": 10013.79252}, {"ts": 1770674160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 108800.3, "quote_volume": 8116.50238, "trades": 13, "taker_buy_volume": 106120.3, "taker_buy_quote": 7916.57438}, {"ts": 1770674220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 495.4, "quote_volume": 36.95684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674280000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 280.7, "quote_volume": 20.95356, "trades": 2, "taker_buy_volume": 133.4, "taker_buy_quote": 9.96498}, {"ts": 1770674340000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 46383.2, "quote_volume": 3464.8141, "trades": 18, "taker_buy_volume": 9457.3, "taker_buy_quote": 706.47481}, {"ts": 1770674400000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2310.0, "quote_volume": 172.47319, "trades": 6, "taker_buy_volume": 1471.9, "taker_buy_quote": 109.95093}, {"ts": 1770674460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 95946.0, "quote_volume": 7157.5716, "trades": 18, "taker_buy_volume": 228.2, "taker_buy_quote": 17.02372}, {"ts": 1770674520000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 87031.2, "quote_volume": 6492.5396, "trades": 13, "taker_buy_volume": 86131.2, "taker_buy_quote": 6425.3996}, {"ts": 1770674580000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 15079.3, "quote_volume": 1125.994, "trades": 17, "taker_buy_volume": 10648.3, "taker_buy_quote": 795.4414}, {"ts": 1770674640000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 7005.6, "quote_volume": 523.2969, "trades": 8, "taker_buy_volume": 2678.0, "taker_buy_quote": 200.0466}, {"ts": 1770674700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8754.4, "quote_volume": 653.95368, "trades": 12, "taker_buy_volume": 8366.1, "taker_buy_quote": 624.94767}, {"ts": 1770674760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 22229.7, "quote_volume": 1660.55859, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674820000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 136126.8, "quote_volume": 10170.66745, "trades": 15, "taker_buy_volume": 135993.1, "taker_buy_quote": 10160.68006}, {"ts": 1770674880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 329.4, "quote_volume": 24.60618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674940000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 668.4, "quote_volume": 49.94284, "trades": 5, "taker_buy_volume": 133.6, "taker_buy_quote": 9.99328}, {"ts": 1770675000000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 30250.5, "quote_volume": 2262.76682, "trades": 18, "taker_buy_volume": 28856.8, "taker_buy_quote": 2158.51806}, {"ts": 1770675060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5027.8, "quote_volume": 376.07944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 227.0, "quote_volume": 16.9796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 197787.9, "quote_volume": 14814.31371, "trades": 53, "taker_buy_volume": 85442.0, "taker_buy_quote": 6399.6058}, {"ts": 1770675240000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 208785.5, "quote_volume": 15637.9114, "trades": 22, "taker_buy_volume": 207346.1, "taker_buy_quote": 15530.22289}, {"ts": 1770675300000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1621.1, "quote_volume": 121.3917, "trades": 12, "taker_buy_volume": 654.9, "taker_buy_quote": 49.05201}, {"ts": 1770675360000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1095.2, "quote_volume": 81.96372, "trades": 8, "taker_buy_volume": 427.6, "taker_buy_quote": 32.02724}, {"ts": 1770675420000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1439.9, "quote_volume": 107.83783, "trades": 6, "taker_buy_volume": 1333.1, "taker_buy_quote": 99.84919}, {"ts": 1770675480000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 17481.6, "quote_volume": 1307.63438, "trades": 14, "taker_buy_volume": 227.5, "taker_buy_quote": 17.0277}, {"ts": 1770675540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 668.4, "quote_volume": 49.99632, "trades": 1, "taker_buy_volume": 668.4, "taker_buy_quote": 49.99632}, {"ts": 1770675600000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1336.1, "quote_volume": 99.92691, "trades": 2, "taker_buy_volume": 1202.4, "taker_buy_quote": 89.93952}, {"ts": 1770675660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 74368.3, "quote_volume": 5555.31201, "trades": 23, "taker_buy_volume": 49969.4, "taker_buy_quote": 3732.71418}, {"ts": 1770675720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 224865.4, "quote_volume": 16797.44538, "trades": 25, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0098}, {"ts": 1770675780000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 629.8, "quote_volume": 47.03133, "trades": 5, "taker_buy_volume": 482.5, "taker_buy_quote": 36.04275}, {"ts": 1770675840000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 40543.6, "quote_volume": 3028.5922, "trades": 19, "taker_buy_volume": 39594.0, "taker_buy_quote": 2957.68252}, {"ts": 1770675900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8567.9, "quote_volume": 640.02213, "trades": 13, "taker_buy_volume": 2860.5, "taker_buy_quote": 213.67935}, {"ts": 1770675960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676020000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 79648.2, "quote_volume": 5949.70113, "trades": 22, "taker_buy_volume": 100.5, "taker_buy_quote": 7.5174}, {"ts": 1770676080000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 37027.4, "quote_volume": 2766.09117, "trades": 16, "taker_buy_volume": 34270.4, "taker_buy_quote": 2560.14327}, {"ts": 1770676140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 24110.9, "quote_volume": 1801.08423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 134.0, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 147.1, "quote_volume": 10.98837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676380000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 11592.3, "quote_volume": 867.0291, "trades": 6, "taker_buy_volume": 10842.9, "taker_buy_quote": 811.04892}, {"ts": 1770676440000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 127294.2, "quote_volume": 9521.59279, "trades": 12, "taker_buy_volume": 127160.5, "taker_buy_quote": 9511.6054}, {"ts": 1770676500000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 93055.1, "quote_volume": 6960.48137, "trades": 77, "taker_buy_volume": 30699.5, "taker_buy_quote": 2296.3226}, {"ts": 1770676560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 50923.5, "quote_volume": 3809.0778, "trades": 10, "taker_buy_volume": 47239.0, "taker_buy_quote": 3533.4772}, {"ts": 1770676620000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2110.6, "quote_volume": 157.67288, "trades": 2, "taker_buy_volume": 110.6, "taker_buy_quote": 8.27288}, {"ts": 1770676680000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 475201.1, "quote_volume": 35497.53497, "trades": 64, "taker_buy_volume": 257924.9, "taker_buy_quote": 19267.00283}, {"ts": 1770676740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 912.0, "quote_volume": 68.2176, "trades": 6, "taker_buy_volume": 912.0, "taker_buy_quote": 68.2176}, {"ts": 1770676800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 19685.9, "quote_volume": 1472.50532, "trades": 32, "taker_buy_volume": 9240.9, "taker_buy_quote": 691.21932}, {"ts": 1770676860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 37731.6, "quote_volume": 2822.32368, "trades": 28, "taker_buy_volume": 21334.3, "taker_buy_quote": 1595.80564}, {"ts": 1770676920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 127033.3, "quote_volume": 9489.38751, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676980000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 98532.8, "quote_volume": 7367.43064, "trades": 36, "taker_buy_volume": 40064.8, "taker_buy_quote": 2996.84704}, {"ts": 1770677040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 297.8, "quote_volume": 22.27544, "trades": 4, "taker_buy_volume": 297.8, "taker_buy_quote": 22.27544}, {"ts": 1770677100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7208.9, "quote_volume": 539.22572, "trades": 10, "taker_buy_volume": 4537.9, "taker_buy_quote": 339.43492}, {"ts": 1770677160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677220000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 17193.5, "quote_volume": 1284.92407, "trades": 18, "taker_buy_volume": 1989.5, "taker_buy_quote": 148.88135}, {"ts": 1770677280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 227.3, "quote_volume": 17.00204, "trades": 2, "taker_buy_volume": 227.3, "taker_buy_quote": 17.00204}, {"ts": 1770677460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 387.0, "quote_volume": 28.9089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 825.2, "quote_volume": 61.72496, "trades": 3, "taker_buy_volume": 825.2, "taker_buy_quote": 61.72496}, {"ts": 1770677640000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 5598.5, "quote_volume": 418.75718, "trades": 6, "taker_buy_volume": 5492.3, "taker_buy_quote": 410.82404}, {"ts": 1770677700000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 767.3, "quote_volume": 57.36315, "trades": 9, "taker_buy_volume": 458.4, "taker_buy_quote": 34.28832}, {"ts": 1770677760000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2760.3, "quote_volume": 206.44771, "trades": 7, "taker_buy_volume": 2533.0, "taker_buy_quote": 189.4684}, {"ts": 1770677820000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 482.2, "quote_volume": 36.04444, "trades": 4, "taker_buy_volume": 241.0, "taker_buy_quote": 18.0268}, {"ts": 1770677880000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1015.6, "quote_volume": 75.91737, "trades": 8, "taker_buy_volume": 520.5, "taker_buy_quote": 38.9334}, {"ts": 1770677940000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 629.5, "quote_volume": 47.07721, "trades": 5, "taker_buy_volume": 535.6, "taker_buy_quote": 40.06288}, {"ts": 1770678000000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6293.6, "quote_volume": 470.65791, "trades": 24, "taker_buy_volume": 4244.2, "taker_buy_quote": 317.46616}, {"ts": 1770678060000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 656.3, "quote_volume": 49.0631, "trades": 5, "taker_buy_volume": 374.9, "taker_buy_quote": 28.04252}, {"ts": 1770678120000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8607.0, "quote_volume": 642.92951, "trades": 20, "taker_buy_volume": 2838.1, "taker_buy_quote": 212.00607}, {"ts": 1770678180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9558.1, "quote_volume": 713.99007, "trades": 17, "taker_buy_volume": 8286.0, "taker_buy_quote": 618.9642}, {"ts": 1770678240000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 31806.9, "quote_volume": 2379.09168, "trades": 25, "taker_buy_volume": 12290.2, "taker_buy_quote": 919.30696}, {"ts": 1770678300000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 23816.3, "quote_volume": 1781.44711, "trades": 12, "taker_buy_volume": 23695.0, "taker_buy_quote": 1772.386}, {"ts": 1770678360000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 7595.1, "quote_volume": 568.49072, "trades": 2, "taker_buy_volume": 3772.4, "taker_buy_quote": 282.55276}, {"ts": 1770678420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6004.6, "quote_volume": 449.14408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678660000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 25358.7, "quote_volume": 1894.39797, "trades": 24, "taker_buy_volume": 133.9, "taker_buy_quote": 10.01572}, {"ts": 1770678720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 53503.1, "quote_volume": 3991.32138, "trades": 20, "taker_buy_volume": 8109.9, "taker_buy_quote": 604.99854}, {"ts": 1770678780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 116987.9, "quote_volume": 8727.29734, "trades": 21, "taker_buy_volume": 111158.7, "taker_buy_quote": 8292.43902}, {"ts": 1770678840000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 47026.4, "quote_volume": 3508.3033, "trades": 12, "taker_buy_volume": 1338.6, "taker_buy_quote": 99.99342}, {"ts": 1770678900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 114406.9, "quote_volume": 8534.75474, "trades": 26, "taker_buy_volume": 73974.3, "taker_buy_quote": 5518.48278}, {"ts": 1770678960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8617.5, "quote_volume": 642.8655, "trades": 10, "taker_buy_volume": 8617.5, "taker_buy_quote": 642.8655}, {"ts": 1770679020000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 44823.0, "quote_volume": 3343.78565, "trades": 13, "taker_buy_volume": 67.1, "taker_buy_quote": 5.00566}, {"ts": 1770679080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 69018.8, "quote_volume": 5148.80248, "trades": 15, "taker_buy_volume": 38316.7, "taker_buy_quote": 2858.42582}, {"ts": 1770679140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 147.4, "quote_volume": 10.99604, "trades": 1, "taker_buy_volume": 147.4, "taker_buy_quote": 10.99604}, {"ts": 1770679260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1066.1, "quote_volume": 79.42445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 120371.6, "quote_volume": 8967.6842, "trades": 43, "taker_buy_volume": 87060.1, "taker_buy_quote": 6485.97745}, {"ts": 1770679380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1960.8, "quote_volume": 146.0796, "trades": 4, "taker_buy_volume": 1960.8, "taker_buy_quote": 146.0796}, {"ts": 1770679440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 241.6, "quote_volume": 18.02336, "trades": 2, "taker_buy_volume": 241.6, "taker_buy_quote": 18.02336}, {"ts": 1770679500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 43623.9, "quote_volume": 3249.98055, "trades": 11, "taker_buy_volume": 147.8, "taker_buy_quote": 11.0111}, {"ts": 1770679560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 20104.5, "quote_volume": 1497.78525, "trades": 15, "taker_buy_volume": 17420.5, "taker_buy_quote": 1297.82725}, {"ts": 1770679620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 822.0, "quote_volume": 61.3212, "trades": 1, "taker_buy_volume": 822.0, "taker_buy_quote": 61.3212}, {"ts": 1770679680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2807.0, "quote_volume": 209.4022, "trades": 1, "taker_buy_volume": 2807.0, "taker_buy_quote": 209.4022}, {"ts": 1770679740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 67.0, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 4.9982}, {"ts": 1770679800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 156.0, "quote_volume": 11.622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 788.8, "quote_volume": 58.84448, "trades": 9, "taker_buy_volume": 788.8, "taker_buy_quote": 58.84448}, {"ts": 1770679920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 107.4, "quote_volume": 8.01204, "trades": 1, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1770679980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 269.3, "quote_volume": 20.06285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 120.8, "quote_volume": 9.01168, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 9.01168}, {"ts": 1770680160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1111.2, "quote_volume": 82.79514, "trades": 2, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1770680220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9444.4, "quote_volume": 704.55224, "trades": 9, "taker_buy_volume": 9343.8, "taker_buy_quote": 697.04748}, {"ts": 1770680280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680340000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3728.3, "quote_volume": 278.40293, "trades": 2, "taker_buy_volume": 2717.5, "taker_buy_quote": 202.99725}, {"ts": 1770680400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 158078.9, "quote_volume": 11808.49383, "trades": 28, "taker_buy_volume": 87476.7, "taker_buy_quote": 6534.50949}, {"ts": 1770680460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 89879.6, "quote_volume": 6714.00612, "trades": 26, "taker_buy_volume": 17630.9, "taker_buy_quote": 1317.02823}, {"ts": 1770680520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 227.1, "quote_volume": 16.96437, "trades": 2, "taker_buy_volume": 227.1, "taker_buy_quote": 16.96437}, {"ts": 1770680640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 313678.3, "quote_volume": 23431.76901, "trades": 49, "taker_buy_volume": 85434.7, "taker_buy_quote": 6381.97209}, {"ts": 1770680700000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 188300.6, "quote_volume": 14065.80492, "trades": 58, "taker_buy_volume": 131129.6, "taker_buy_quote": 9795.38112}, {"ts": 1770680760000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 78309.3, "quote_volume": 5849.17231, "trades": 37, "taker_buy_volume": 58238.9, "taker_buy_quote": 4350.44583}, {"ts": 1770680820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 17562.6, "quote_volume": 1311.92622, "trades": 11, "taker_buy_volume": 13090.9, "taker_buy_quote": 977.89023}, {"ts": 1770680880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3104.5, "quote_volume": 231.90615, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 67.23}, {"ts": 1770680940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681180000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1916.6, "quote_volume": 143.06876, "trades": 2, "taker_buy_volume": 904.0, "taker_buy_quote": 67.5288}, {"ts": 1770681240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 86.7, "quote_volume": 6.47649, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 6.47649}, {"ts": 1770681300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 91976.5, "quote_volume": 6861.4469, "trades": 20, "taker_buy_volume": 53944.8, "taker_buy_quote": 4024.28208}, {"ts": 1770681420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 309.1, "quote_volume": 23.05886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 76894.4, "quote_volume": 5744.01168, "trades": 21, "taker_buy_volume": 68585.2, "taker_buy_quote": 5123.31444}, {"ts": 1770681540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681600000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 2535.3, "quote_volume": 189.6211, "trades": 11, "taker_buy_volume": 1879.3, "taker_buy_quote": 140.5879}, {"ts": 1770681660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 519.0, "quote_volume": 38.8212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 100.0, "quote_volume": 7.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 52758.7, "quote_volume": 3946.35076, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 194.5, "quote_volume": 14.5486, "trades": 1, "taker_buy_volume": 194.5, "taker_buy_quote": 14.5486}, {"ts": 1770681960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 60191.3, "quote_volume": 4502.30924, "trades": 27, "taker_buy_volume": 56484.5, "taker_buy_quote": 4225.0406}, {"ts": 1770682020000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 291694.2, "quote_volume": 21786.0003, "trades": 52, "taker_buy_volume": 2181.4, "taker_buy_quote": 162.75918}, {"ts": 1770682080000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 882583.1, "quote_volume": 65753.45989, "trades": 40, "taker_buy_volume": 811992.4, "taker_buy_quote": 60494.45274}, {"ts": 1770682140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 133377.6, "quote_volume": 9949.96896, "trades": 31, "taker_buy_volume": 1208.2, "taker_buy_quote": 90.13172}, {"ts": 1770682200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13469.1, "quote_volume": 1003.44795, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682260000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 40535.5, "quote_volume": 3019.90952, "trades": 7, "taker_buy_volume": 40535.5, "taker_buy_quote": 3019.90952}, {"ts": 1770682320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5458.2, "quote_volume": 407.18172, "trades": 11, "taker_buy_volume": 5458.2, "taker_buy_quote": 407.18172}, {"ts": 1770682440000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 17623.7, "quote_volume": 1314.24866, "trades": 7, "taker_buy_volume": 12830.1, "taker_buy_quote": 957.12546}, {"ts": 1770682500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 119966.3, "quote_volume": 8949.48598, "trades": 42, "taker_buy_volume": 59739.8, "taker_buy_quote": 4456.58908}, {"ts": 1770682560000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 41662.3, "quote_volume": 3108.04301, "trades": 14, "taker_buy_volume": 40884.7, "taker_buy_quote": 3050.03405}, {"ts": 1770682620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 72150.1, "quote_volume": 5382.39746, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 30410.5, "quote_volume": 2268.6233, "trades": 5, "taker_buy_volume": 30410.5, "taker_buy_quote": 2268.6233}, {"ts": 1770682740000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1673.3, "quote_volume": 124.8166, "trades": 10, "taker_buy_volume": 228.2, "taker_buy_quote": 17.02372}, {"ts": 1770682800000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 496.0, "quote_volume": 36.96408, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 9.01168}, {"ts": 1770682860000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 126998.2, "quote_volume": 9442.69166, "trades": 49, "taker_buy_volume": 78624.1, "taker_buy_quote": 5844.53059}, {"ts": 1770682920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1197.0, "quote_volume": 88.9371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 109.6, "quote_volume": 8.15424, "trades": 1, "taker_buy_volume": 109.6, "taker_buy_quote": 8.15424}, {"ts": 1770683100000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 202364.6, "quote_volume": 15035.68978, "trades": 34, "taker_buy_volume": 113897.7, "taker_buy_quote": 8462.59911}, {"ts": 1770683160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 88488.7, "quote_volume": 6583.55928, "trades": 16, "taker_buy_volume": 88488.7, "taker_buy_quote": 6583.55928}, {"ts": 1770683220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 106.5, "quote_volume": 7.93425, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 7.93425}, {"ts": 1770683280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683340000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 872.7, "quote_volume": 64.94098, "trades": 3, "taker_buy_volume": 121.0, "taker_buy_quote": 9.0145}, {"ts": 1770683400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 34907.4, "quote_volume": 2600.6013, "trades": 12, "taker_buy_volume": 34907.4, "taker_buy_quote": 2600.6013}, {"ts": 1770683460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 132328.9, "quote_volume": 9858.51782, "trades": 11, "taker_buy_volume": 132328.9, "taker_buy_quote": 9858.51782}, {"ts": 1770683520000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 98464.9, "quote_volume": 7335.63639, "trades": 22, "taker_buy_volume": 5561.9, "taker_buy_quote": 414.37495}, {"ts": 1770683580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.4, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 10.0128}, {"ts": 1770683640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 37001.1, "quote_volume": 2756.58195, "trades": 25, "taker_buy_volume": 8922.3, "taker_buy_quote": 664.71135}, {"ts": 1770683700000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 32318.8, "quote_volume": 2404.54023, "trades": 23, "taker_buy_volume": 30135.7, "taker_buy_quote": 2242.09608}, {"ts": 1770683760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7448.2, "quote_volume": 554.8909, "trades": 8, "taker_buy_volume": 7314.2, "taker_buy_quote": 544.9079}, {"ts": 1770683820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5570.8, "quote_volume": 415.0246, "trades": 7, "taker_buy_volume": 5355.7, "taker_buy_quote": 398.99965}, {"ts": 1770683880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3889.0, "quote_volume": 289.7305, "trades": 2, "taker_buy_volume": 3889.0, "taker_buy_quote": 289.7305}, {"ts": 1770683940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 128522.8, "quote_volume": 9563.21275, "trades": 41, "taker_buy_volume": 63930.7, "taker_buy_quote": 4757.56051}, {"ts": 1770684000000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 790.7, "quote_volume": 58.90015, "trades": 2, "taker_buy_volume": 720.7, "taker_buy_quote": 53.69215}, {"ts": 1770684060000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 89234.0, "quote_volume": 6629.34207, "trades": 36, "taker_buy_volume": 54033.1, "taker_buy_quote": 4014.65933}, {"ts": 1770684120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 16128.2, "quote_volume": 1198.32526, "trades": 7, "taker_buy_volume": 15408.6, "taker_buy_quote": 1144.85898}, {"ts": 1770684180000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 743.8, "quote_volume": 55.31922, "trades": 3, "taker_buy_volume": 548.8, "taker_buy_quote": 40.83072}, {"ts": 1770684240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1340.4, "quote_volume": 99.72576, "trades": 1, "taker_buy_volume": 1340.4, "taker_buy_quote": 99.72576}, {"ts": 1770684300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 330.8, "quote_volume": 24.61152, "trades": 1, "taker_buy_volume": 330.8, "taker_buy_quote": 24.61152}, {"ts": 1770684360000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 10894.3, "quote_volume": 809.56091, "trades": 11, "taker_buy_volume": 2102.2, "taker_buy_quote": 156.34798}, {"ts": 1770684420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8419.6, "quote_volume": 625.57628, "trades": 8, "taker_buy_volume": 8419.6, "taker_buy_quote": 625.57628}, {"ts": 1770684480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 174.9, "quote_volume": 13.01256, "trades": 2, "taker_buy_volume": 174.9, "taker_buy_quote": 13.01256}, {"ts": 1770684540000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1068.4, "quote_volume": 79.32246, "trades": 8, "taker_buy_volume": 256.1, "taker_buy_quote": 19.02823}, {"ts": 1770684600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 900.0, "quote_volume": 66.87, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 66.87}, {"ts": 1770684660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1645.0, "quote_volume": 122.2235, "trades": 6, "taker_buy_volume": 121.3, "taker_buy_quote": 9.01259}, {"ts": 1770684720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 316.3, "quote_volume": 23.50109, "trades": 4, "taker_buy_volume": 316.3, "taker_buy_quote": 23.50109}, {"ts": 1770684780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 285.9, "quote_volume": 21.24237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 91367.3, "quote_volume": 6788.59039, "trades": 27, "taker_buy_volume": 61314.0, "taker_buy_quote": 4555.6302}, {"ts": 1770684960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 18477.0, "quote_volume": 1372.8411, "trades": 6, "taker_buy_volume": 18477.0, "taker_buy_quote": 1372.8411}, {"ts": 1770685020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 607.7, "quote_volume": 45.21288, "trades": 2, "taker_buy_volume": 607.7, "taker_buy_quote": 45.21288}, {"ts": 1770685200000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 150714.8, "quote_volume": 11197.91908, "trades": 32, "taker_buy_volume": 1210.4, "taker_buy_quote": 89.94236}, {"ts": 1770685260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7231.8, "quote_volume": 537.32274, "trades": 7, "taker_buy_volume": 7231.8, "taker_buy_quote": 537.32274}, {"ts": 1770685320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685380000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 47323.7, "quote_volume": 3524.84677, "trades": 26, "taker_buy_volume": 46208.6, "taker_buy_quote": 3441.77182}, {"ts": 1770685440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 333.0, "quote_volume": 24.8085, "trades": 3, "taker_buy_volume": 333.0, "taker_buy_quote": 24.8085}, {"ts": 1770685500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11417.0, "quote_volume": 849.4248, "trades": 20, "taker_buy_volume": 1493.8, "taker_buy_quote": 111.13872}, {"ts": 1770685560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 7702.7, "quote_volume": 573.04735, "trades": 7, "taker_buy_volume": 7300.1, "taker_buy_quote": 543.12744}, {"ts": 1770685620000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1632.8, "quote_volume": 121.65568, "trades": 8, "taker_buy_volume": 1632.8, "taker_buy_quote": 121.65568}, {"ts": 1770685680000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 31533.7, "quote_volume": 2352.77036, "trades": 24, "taker_buy_volume": 4893.3, "taker_buy_quote": 365.39652}, {"ts": 1770685740000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 78197.0, "quote_volume": 5830.9828, "trades": 13, "taker_buy_volume": 53063.0, "taker_buy_quote": 3958.4998}, {"ts": 1770685800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 33175.0, "quote_volume": 2474.86493, "trades": 10, "taker_buy_volume": 99.3, "taker_buy_quote": 7.41771}, {"ts": 1770685860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.0, "quote_volume": 9.983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685980000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1413.3, "quote_volume": 105.40672, "trades": 11, "taker_buy_volume": 890.6, "taker_buy_quote": 66.43876}, {"ts": 1770686040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2519.4, "quote_volume": 187.94724, "trades": 8, "taker_buy_volume": 221.3, "taker_buy_quote": 16.50898}, {"ts": 1770686100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 227.8, "quote_volume": 16.9711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 17107.2, "quote_volume": 1276.15959, "trades": 32, "taker_buy_volume": 13833.8, "taker_buy_quote": 1032.00148}, {"ts": 1770686220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 549.8, "quote_volume": 40.97352, "trades": 4, "taker_buy_volume": 134.2, "taker_buy_quote": 10.01132}, {"ts": 1770686280000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9274.3, "quote_volume": 691.00371, "trades": 11, "taker_buy_volume": 683.6, "taker_buy_quote": 50.99656}, {"ts": 1770686340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6782.8, "quote_volume": 505.3186, "trades": 7, "taker_buy_volume": 596.3, "taker_buy_quote": 44.42435}, {"ts": 1770686400000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2476.8, "quote_volume": 184.74113, "trades": 15, "taker_buy_volume": 1805.9, "taker_buy_quote": 134.72014}, {"ts": 1770686460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 182.6, "quote_volume": 13.62196, "trades": 1, "taker_buy_volume": 182.6, "taker_buy_quote": 13.62196}, {"ts": 1770686520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686580000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9914.5, "quote_volume": 739.6017, "trades": 3, "taker_buy_volume": 9714.5, "taker_buy_quote": 724.7017}, {"ts": 1770686640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 856.6, "quote_volume": 63.90236, "trades": 1, "taker_buy_volume": 856.6, "taker_buy_quote": 63.90236}, {"ts": 1770686700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13421.5, "quote_volume": 1001.2439, "trades": 6, "taker_buy_volume": 7816.9, "taker_buy_quote": 583.14074}, {"ts": 1770686760000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 2240.7, "quote_volume": 167.39502, "trades": 10, "taker_buy_volume": 1340.7, "taker_buy_quote": 100.16502}, {"ts": 1770686820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 120.3, "quote_volume": 8.98641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9894.2, "quote_volume": 739.09674, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 67.23}, {"ts": 1770687060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 20728.4, "quote_volume": 1546.33864, "trades": 20, "taker_buy_volume": 7221.2, "taker_buy_quote": 538.70152}, {"ts": 1770687120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 214.5, "quote_volume": 16.0017, "trades": 3, "taker_buy_volume": 214.5, "taker_buy_quote": 16.0017}, {"ts": 1770687180000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 509.0, "quote_volume": 38.01025, "trades": 5, "taker_buy_volume": 388.5, "taker_buy_quote": 29.02095}, {"ts": 1770687240000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 122890.8, "quote_volume": 9179.92803, "trades": 25, "taker_buy_volume": 64478.1, "taker_buy_quote": 4816.51407}, {"ts": 1770687300000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2192.6, "quote_volume": 163.77383, "trades": 14, "taker_buy_volume": 1369.0, "taker_buy_quote": 102.2643}, {"ts": 1770687360000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1540.8, "quote_volume": 115.07229, "trades": 3, "taker_buy_volume": 1286.1, "taker_buy_quote": 96.07167}, {"ts": 1770687420000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 710.1, "quote_volume": 53.03108, "trades": 2, "taker_buy_volume": 576.2, "taker_buy_quote": 43.04214}, {"ts": 1770687480000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 61210.9, "quote_volume": 4577.88289, "trades": 51, "taker_buy_volume": 59216.3, "taker_buy_quote": 4428.68681}, {"ts": 1770687540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 93.3, "quote_volume": 6.98817, "trades": 1, "taker_buy_volume": 93.3, "taker_buy_quote": 6.98817}, {"ts": 1770687600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 20041.1, "quote_volume": 1499.07428, "trades": 8, "taker_buy_volume": 97.2, "taker_buy_quote": 7.27056}, {"ts": 1770687660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3213.2, "quote_volume": 240.02604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 334.2, "quote_volume": 24.99816, "trades": 2, "taker_buy_volume": 334.2, "taker_buy_quote": 24.99816}, {"ts": 1770687780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 72252.1, "quote_volume": 5404.45708, "trades": 20, "taker_buy_volume": 21151.4, "taker_buy_quote": 1582.12472}, {"ts": 1770687960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13888.3, "quote_volume": 1038.84484, "trades": 12, "taker_buy_volume": 6497.7, "taker_buy_quote": 486.02796}, {"ts": 1770688020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 66.8, "quote_volume": 4.99664, "trades": 1, "taker_buy_volume": 66.8, "taker_buy_quote": 4.99664}, {"ts": 1770688140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 81606.5, "quote_volume": 6096.00555, "trades": 33, "taker_buy_volume": 44371.0, "taker_buy_quote": 3314.5137}, {"ts": 1770688260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688320000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 31951.5, "quote_volume": 2386.79178, "trades": 12, "taker_buy_volume": 26703.8, "taker_buy_quote": 1994.78859}, {"ts": 1770688380000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 22970.4, "quote_volume": 1718.02762, "trades": 32, "taker_buy_volume": 11641.4, "taker_buy_quote": 870.77672}, {"ts": 1770688440000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 15147.2, "quote_volume": 1132.99584, "trades": 2, "taker_buy_volume": 15000.0, "taker_buy_quote": 1122.0}, {"ts": 1770688500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 11782.2, "quote_volume": 880.13034, "trades": 18, "taker_buy_volume": 7797.8, "taker_buy_quote": 582.49566}, {"ts": 1770688560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 120.3, "quote_volume": 8.98641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 63825.6, "quote_volume": 4774.15488, "trades": 28, "taker_buy_volume": 9661.8, "taker_buy_quote": 722.70264}, {"ts": 1770688680000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 5902.2, "quote_volume": 441.09377, "trades": 11, "taker_buy_volume": 1994.3, "taker_buy_quote": 149.17364}, {"ts": 1770688740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 33308.5, "quote_volume": 2488.14495, "trades": 9, "taker_buy_volume": 33308.5, "taker_buy_quote": 2488.14495}, {"ts": 1770688800000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8782.2, "quote_volume": 656.89263, "trades": 4, "taker_buy_volume": 8622.9, "taker_buy_quote": 644.99292}, {"ts": 1770688860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 133.4, "quote_volume": 9.97832, "trades": 1, "taker_buy_volume": 133.4, "taker_buy_quote": 9.97832}, {"ts": 1770688980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4190.6, "quote_volume": 313.03782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2760.4, "quote_volume": 206.20188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689160000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 48528.4, "quote_volume": 3629.91362, "trades": 42, "taker_buy_volume": 10106.0, "taker_buy_quote": 755.9288}, {"ts": 1770689220000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 43279.0, "quote_volume": 3232.9413, "trades": 17, "taker_buy_volume": 21891.5, "taker_buy_quote": 1635.29505}, {"ts": 1770689280000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 870.4, "quote_volume": 65.00064, "trades": 10, "taker_buy_volume": 468.8, "taker_buy_quote": 35.01936}, {"ts": 1770689340000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 151271.5, "quote_volume": 11270.96701, "trades": 40, "taker_buy_volume": 65461.2, "taker_buy_quote": 4877.3556}, {"ts": 1770689400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 129071.2, "quote_volume": 9615.8944, "trades": 31, "taker_buy_volume": 126764.9, "taker_buy_quote": 9444.07505}, {"ts": 1770689460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 11176.0, "quote_volume": 832.892, "trades": 5, "taker_buy_volume": 2800.0, "taker_buy_quote": 208.88}, {"ts": 1770689520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2700.0, "quote_volume": 201.42, "trades": 3, "taker_buy_volume": 2700.0, "taker_buy_quote": 201.42}, {"ts": 1770689580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1201.2, "quote_volume": 89.4894, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.1, "quote_volume": 19.97345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770689760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 51000.0, "quote_volume": 3804.6, "trades": 10, "taker_buy_volume": 51000.0, "taker_buy_quote": 3804.6}, {"ts": 1770689820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 26637.0, "quote_volume": 1987.1202, "trades": 32, "taker_buy_volume": 3224.8, "taker_buy_quote": 240.57008}, {"ts": 1770689880000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 181222.8, "quote_volume": 13524.57996, "trades": 28, "taker_buy_volume": 143728.3, "taker_buy_quote": 10727.51573}, {"ts": 1770689940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 153.6, "quote_volume": 11.4432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 138839.4, "quote_volume": 10343.5353, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 51788.3, "quote_volume": 3858.22835, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6492.2, "quote_volume": 483.6689, "trades": 8, "taker_buy_volume": 147.8, "taker_buy_quote": 11.0111}, {"ts": 1770690180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1410.3, "quote_volume": 105.06735, "trades": 4, "taker_buy_volume": 1410.3, "taker_buy_quote": 105.06735}, {"ts": 1770690240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 151974.8, "quote_volume": 11306.92512, "trades": 33, "taker_buy_volume": 51584.9, "taker_buy_quote": 3837.91656}, {"ts": 1770690540000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5104.2, "quote_volume": 379.55709, "trades": 13, "taker_buy_volume": 1867.3, "taker_buy_quote": 138.92712}, {"ts": 1770690600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 140280.8, "quote_volume": 10436.89152, "trades": 34, "taker_buy_volume": 120007.8, "taker_buy_quote": 8928.58032}, {"ts": 1770690660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10212.7, "quote_volume": 759.82488, "trades": 7, "taker_buy_volume": 9595.2, "taker_buy_quote": 713.88288}, {"ts": 1770690720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 191.8, "quote_volume": 14.26992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690780000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 15164.8, "quote_volume": 1128.2934, "trades": 13, "taker_buy_volume": 537.9, "taker_buy_quote": 40.05204}, {"ts": 1770690840000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 643.8, "quote_volume": 47.91214, "trades": 2, "taker_buy_volume": 134.2, "taker_buy_quote": 9.9979}, {"ts": 1770690900000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 68502.5, "quote_volume": 5096.506, "trades": 34, "taker_buy_volume": 9891.1, "taker_buy_quote": 735.89784}, {"ts": 1770690960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 88627.5, "quote_volume": 6593.886, "trades": 22, "taker_buy_volume": 15226.2, "taker_buy_quote": 1132.82928}, {"ts": 1770691020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 215.2, "quote_volume": 16.01088, "trades": 2, "taker_buy_volume": 215.2, "taker_buy_quote": 16.01088}, {"ts": 1770691080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1626.3, "quote_volume": 120.99672, "trades": 1, "taker_buy_volume": 1626.3, "taker_buy_quote": 120.99672}, {"ts": 1770691260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 73.7, "quote_volume": 5.48328, "trades": 1, "taker_buy_volume": 73.7, "taker_buy_quote": 5.48328}, {"ts": 1770691380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691440000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 251482.7, "quote_volume": 18691.11563, "trades": 55, "taker_buy_volume": 143303.7, "taker_buy_quote": 10653.57623}, {"ts": 1770691500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 84969.1, "quote_volume": 6318.72475, "trades": 30, "taker_buy_volume": 79271.3, "taker_buy_quote": 5895.37821}, {"ts": 1770691560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 114544.9, "quote_volume": 8522.14056, "trades": 51, "taker_buy_volume": 49992.4, "taker_buy_quote": 3719.43456}, {"ts": 1770691620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 83.7, "quote_volume": 6.23565, "trades": 1, "taker_buy_volume": 83.7, "taker_buy_quote": 6.23565}, {"ts": 1770692100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 67.3, "quote_volume": 5.00712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692280000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 208.2, "quote_volume": 15.50083, "trades": 2, "taker_buy_volume": 107.5, "taker_buy_quote": 8.00875}, {"ts": 1770692340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4371.3, "quote_volume": 325.66185, "trades": 1, "taker_buy_volume": 4371.3, "taker_buy_quote": 325.66185}, {"ts": 1770692400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 860.3, "quote_volume": 64.09235, "trades": 2, "taker_buy_volume": 860.3, "taker_buy_quote": 64.09235}, {"ts": 1770692460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 89942.4, "quote_volume": 6701.45505, "trades": 61, "taker_buy_volume": 47926.5, "taker_buy_quote": 3571.2705}, {"ts": 1770692520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 976.0, "quote_volume": 72.712, "trades": 15, "taker_buy_volume": 976.0, "taker_buy_quote": 72.712}, {"ts": 1770692580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6188.2, "quote_volume": 461.0209, "trades": 10, "taker_buy_volume": 1724.8, "taker_buy_quote": 128.4976}, {"ts": 1770692640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692700000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 292278.8, "quote_volume": 21740.91517, "trades": 104, "taker_buy_volume": 159015.4, "taker_buy_quote": 11830.8572}, {"ts": 1770692760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 25815.4, "quote_volume": 1915.50268, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770692820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 27846.7, "quote_volume": 2063.44047, "trades": 21, "taker_buy_volume": 5039.0, "taker_buy_quote": 373.3899}, {"ts": 1770692880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9441.0, "quote_volume": 699.5781, "trades": 7, "taker_buy_volume": 9441.0, "taker_buy_quote": 699.5781}, {"ts": 1770692940000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 89623.0, "quote_volume": 6640.76521, "trades": 43, "taker_buy_volume": 20732.5, "taker_buy_quote": 1536.30315}, {"ts": 1770693000000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 8300.5, "quote_volume": 615.89034, "trades": 14, "taker_buy_volume": 8016.9, "taker_buy_quote": 594.85398}, {"ts": 1770693060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 107.8, "quote_volume": 7.98798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693120000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 741.2, "quote_volume": 54.93642, "trades": 6, "taker_buy_volume": 135.0, "taker_buy_quote": 10.017}, {"ts": 1770693180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 36907.6, "quote_volume": 2734.85316, "trades": 16, "taker_buy_volume": 30595.3, "taker_buy_quote": 2267.11173}, {"ts": 1770693240000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 11163.5, "quote_volume": 827.21535, "trades": 25, "taker_buy_volume": 9370.1, "taker_buy_quote": 694.32441}, {"ts": 1770693300000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 37762.3, "quote_volume": 2798.18643, "trades": 20, "taker_buy_volume": 33693.7, "taker_buy_quote": 2496.70317}, {"ts": 1770693360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 10215.9, "quote_volume": 756.99819, "trades": 16, "taker_buy_volume": 2700.0, "taker_buy_quote": 200.07}, {"ts": 1770693420000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 181112.2, "quote_volume": 13402.1822, "trades": 60, "taker_buy_volume": 112804.8, "taker_buy_quote": 8347.5552}, {"ts": 1770693480000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 111535.0, "quote_volume": 8246.09605, "trades": 86, "taker_buy_volume": 14553.0, "taker_buy_quote": 1075.61511}, {"ts": 1770693540000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 321001.5, "quote_volume": 23717.42512, "trades": 162, "taker_buy_volume": 123048.6, "taker_buy_quote": 9093.29154}, {"ts": 1770693600000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 126759.6, "quote_volume": 9360.23808, "trades": 88, "taker_buy_volume": 58012.9, "taker_buy_quote": 4286.73162}, {"ts": 1770693660000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 242403.5, "quote_volume": 17889.02414, "trades": 104, "taker_buy_volume": 99322.9, "taker_buy_quote": 7330.83002}, {"ts": 1770693720000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 287274.7, "quote_volume": 21200.86203, "trades": 154, "taker_buy_volume": 90459.0, "taker_buy_quote": 6675.8742}, {"ts": 1770693780000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 33573.4, "quote_volume": 2477.59993, "trades": 21, "taker_buy_volume": 4900.0, "taker_buy_quote": 361.62}, {"ts": 1770693840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 40667.9, "quote_volume": 3001.29102, "trades": 24, "taker_buy_volume": 40667.9, "taker_buy_quote": 3001.29102}, {"ts": 1770693900000, "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0737, "volume": 338029.4, "quote_volume": 24914.04351, "trades": 103, "taker_buy_volume": 73025.1, "taker_buy_quote": 5383.6442}, {"ts": 1770693960000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 234128.0, "quote_volume": 17241.60472, "trades": 65, "taker_buy_volume": 68337.6, "taker_buy_quote": 5036.49197}, {"ts": 1770694020000, "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0736, "volume": 197944.8, "quote_volume": 14570.74701, "trades": 90, "taker_buy_volume": 54729.5, "taker_buy_quote": 4028.51562}, {"ts": 1770694080000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 89781.8, "quote_volume": 6611.21358, "trades": 47, "taker_buy_volume": 89781.8, "taker_buy_quote": 6611.21358}, {"ts": 1770694140000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 82469.9, "quote_volume": 6070.53074, "trades": 55, "taker_buy_volume": 54280.8, "taker_buy_quote": 3996.14911}, {"ts": 1770694200000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 392382.5, "quote_volume": 28822.25055, "trades": 125, "taker_buy_volume": 25304.1, "taker_buy_quote": 1858.50868}, {"ts": 1770694260000, "open": 0.0733, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 821487.8, "quote_volume": 60124.77238, "trades": 283, "taker_buy_volume": 389476.0, "taker_buy_quote": 28491.38406}, {"ts": 1770694320000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 48748.9, "quote_volume": 3568.97526, "trades": 34, "taker_buy_volume": 38685.9, "taker_buy_quote": 2832.36366}, {"ts": 1770694380000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 138272.3, "quote_volume": 10135.37323, "trades": 18, "taker_buy_volume": 134712.4, "taker_buy_quote": 9874.43256}, {"ts": 1770694440000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 450148.7, "quote_volume": 32985.06123, "trades": 65, "taker_buy_volume": 65377.2, "taker_buy_quote": 4793.89925}, {"ts": 1770694500000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 79318.3, "quote_volume": 5821.96322, "trades": 14, "taker_buy_volume": 79318.3, "taker_buy_quote": 5821.96322}, {"ts": 1770694620000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 41979.4, "quote_volume": 3081.28796, "trades": 9, "taker_buy_volume": 19133.1, "taker_buy_quote": 1404.36954}, {"ts": 1770694680000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 35121.1, "quote_volume": 2577.84824, "trades": 88, "taker_buy_volume": 18722.2, "taker_buy_quote": 1374.20948}, {"ts": 1770694740000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 2407.2, "quote_volume": 176.68848, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 132.12}, {"ts": 1770694800000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 145.1, "quote_volume": 10.63583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694860000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1153.1, "quote_volume": 84.63754, "trades": 2, "taker_buy_volume": 1153.1, "taker_buy_quote": 84.63754}, {"ts": 1770694980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 29731.3, "quote_volume": 2179.30429, "trades": 13, "taker_buy_volume": 123.0, "taker_buy_quote": 9.0159}, {"ts": 1770695040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 3872.9, "quote_volume": 283.88357, "trades": 5, "taker_buy_volume": 3872.9, "taker_buy_quote": 283.88357}, {"ts": 1770695100000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 483588.0, "quote_volume": 35485.39799, "trades": 116, "taker_buy_volume": 473590.3, "taker_buy_quote": 34752.03416}, {"ts": 1770695160000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1111.2, "quote_volume": 81.56208, "trades": 7, "taker_buy_volume": 1043.0, "taker_buy_quote": 76.5562}, {"ts": 1770695220000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 28018.4, "quote_volume": 2056.55056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695280000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695340000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2700.0, "quote_volume": 198.29288, "trades": 8, "taker_buy_volume": 2563.9, "taker_buy_quote": 188.30314}, {"ts": 1770695400000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 108.8, "quote_volume": 7.98592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695460000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 108.8, "quote_volume": 7.98592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695520000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 12182.6, "quote_volume": 894.2151, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 9.0111}, {"ts": 1770695580000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 16367.0, "quote_volume": 1201.36366, "trades": 6, "taker_buy_volume": 258.6, "taker_buy_quote": 19.0071}, {"ts": 1770695640000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 1623.8, "quote_volume": 119.20191, "trades": 2, "taker_buy_volume": 149.9, "taker_buy_quote": 11.01765}, {"ts": 1770695700000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 34723.4, "quote_volume": 2550.97042, "trades": 13, "taker_buy_volume": 22619.9, "taker_buy_quote": 1662.56265}, {"ts": 1770695760000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 122.3, "quote_volume": 8.98905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695820000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 122.3, "quote_volume": 8.98905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695880000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 48182.8, "quote_volume": 3546.24048, "trades": 25, "taker_buy_volume": 10652.1, "taker_buy_quote": 783.99456}, {"ts": 1770695940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 11981.1, "quote_volume": 881.80896, "trades": 2, "taker_buy_volume": 11981.1, "taker_buy_quote": 881.80896}, {"ts": 1770696000000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 67195.2, "quote_volume": 4945.55991, "trades": 14, "taker_buy_volume": 67127.1, "taker_buy_quote": 4940.55456}, {"ts": 1770696060000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 3515.8, "quote_volume": 258.74795, "trades": 15, "taker_buy_volume": 1433.6, "taker_buy_quote": 105.51296}, {"ts": 1770696120000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 29951.3, "quote_volume": 2204.41568, "trades": 11, "taker_buy_volume": 22083.9, "taker_buy_quote": 1625.37504}, {"ts": 1770696180000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 5132.5, "quote_volume": 377.8172, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 48.0524}, {"ts": 1770696240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 14246.9, "quote_volume": 1049.99653, "trades": 4, "taker_buy_volume": 14246.9, "taker_buy_quote": 1049.99653}, {"ts": 1770696300000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4709.5, "quote_volume": 347.09015, "trades": 10, "taker_buy_volume": 3261.6, "taker_buy_quote": 240.37992}, {"ts": 1770696360000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 104.6, "quote_volume": 7.71948, "trades": 1, "taker_buy_volume": 104.6, "taker_buy_quote": 7.71948}, {"ts": 1770696420000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 24831.9, "quote_volume": 1832.60777, "trades": 9, "taker_buy_volume": 24831.9, "taker_buy_quote": 1832.60777}, {"ts": 1770696480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 20324.9, "quote_volume": 1499.97762, "trades": 17, "taker_buy_volume": 135.7, "taker_buy_quote": 10.01466}, {"ts": 1770696540000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696600000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 4341.9, "quote_volume": 319.99803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 89165.9, "quote_volume": 6580.44342, "trades": 14, "taker_buy_volume": 89165.9, "taker_buy_quote": 6580.44342}, {"ts": 1770696720000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 68603.5, "quote_volume": 5074.94831, "trades": 28, "taker_buy_volume": 65548.9, "taker_buy_quote": 4848.90791}, {"ts": 1770696780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 103434.7, "quote_volume": 7654.1678, "trades": 23, "taker_buy_volume": 1336.0, "taker_buy_quote": 98.864}, {"ts": 1770696840000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 103783.9, "quote_volume": 7680.23704, "trades": 21, "taker_buy_volume": 91703.8, "taker_buy_quote": 6787.4812}, {"ts": 1770696900000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 40349.3, "quote_volume": 2989.86829, "trades": 7, "taker_buy_volume": 40200.9, "taker_buy_quote": 2978.88669}, {"ts": 1770696960000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 46303.9, "quote_volume": 3431.11899, "trades": 15, "taker_buy_volume": 8133.1, "taker_buy_quote": 602.67621}, {"ts": 1770697020000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 104853.8, "quote_volume": 7769.64551, "trades": 31, "taker_buy_volume": 53163.3, "taker_buy_quote": 3939.41133}, {"ts": 1770697080000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 16455.6, "quote_volume": 1217.77781, "trades": 30, "taker_buy_volume": 5750.0, "taker_buy_quote": 425.52457}, {"ts": 1770697140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 41220.2, "quote_volume": 3050.2948, "trades": 11, "taker_buy_volume": 39837.2, "taker_buy_quote": 2947.9528}, {"ts": 1770697200000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 417.5, "quote_volume": 30.90707, "trades": 3, "taker_buy_volume": 120.7, "taker_buy_quote": 8.94387}, {"ts": 1770697260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 391.4, "quote_volume": 28.9636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697320000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 32835.3, "quote_volume": 2431.88948, "trades": 20, "taker_buy_volume": 19555.2, "taker_buy_quote": 1449.04032}, {"ts": 1770697380000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 645.6, "quote_volume": 47.78926, "trades": 7, "taker_buy_volume": 148.6, "taker_buy_quote": 11.01126}, {"ts": 1770697440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 111641.4, "quote_volume": 8261.4636, "trades": 27, "taker_buy_volume": 82983.7, "taker_buy_quote": 6140.7938}, {"ts": 1770697500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 457.0, "quote_volume": 33.818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697560000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3738.3, "quote_volume": 276.97158, "trades": 4, "taker_buy_volume": 3373.8, "taker_buy_quote": 249.99858}, {"ts": 1770697620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 156627.9, "quote_volume": 11590.4646, "trades": 29, "taker_buy_volume": 85529.1, "taker_buy_quote": 6329.1534}, {"ts": 1770697680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 271453.4, "quote_volume": 20114.69694, "trades": 56, "taker_buy_volume": 177100.2, "taker_buy_quote": 13123.12482}, {"ts": 1770697740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697800000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8186.9, "quote_volume": 605.8306, "trades": 12, "taker_buy_volume": 392.4, "taker_buy_quote": 29.0376}, {"ts": 1770697920000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 514.0, "quote_volume": 38.02249, "trades": 4, "taker_buy_volume": 378.9, "taker_buy_quote": 28.0386}, {"ts": 1770697980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 133951.1, "quote_volume": 9912.3814, "trades": 17, "taker_buy_volume": 124899.1, "taker_buy_quote": 9242.5334}, {"ts": 1770698100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 82471.3, "quote_volume": 6102.8762, "trades": 16, "taker_buy_volume": 24338.6, "taker_buy_quote": 1801.0564}, {"ts": 1770698160000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 121818.8, "quote_volume": 9026.78658, "trades": 20, "taker_buy_volume": 121576.2, "taker_buy_quote": 9008.80992}, {"ts": 1770698220000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 16260.2, "quote_volume": 1204.89432, "trades": 12, "taker_buy_volume": 243.1, "taker_buy_quote": 18.02721}, {"ts": 1770698280000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 553.6, "quote_volume": 40.99477, "trades": 4, "taker_buy_volume": 283.7, "taker_buy_quote": 21.02217}, {"ts": 1770698340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 435.9, "quote_volume": 32.2566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698400000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 4161.5, "quote_volume": 307.92533, "trades": 14, "taker_buy_volume": 581.2, "taker_buy_quote": 43.0088}, {"ts": 1770698460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 136486.4, "quote_volume": 10099.9936, "trades": 15, "taker_buy_volume": 136486.4, "taker_buy_quote": 10099.9936}, {"ts": 1770698520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698640000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 17242.5, "quote_volume": 1275.945, "trades": 14, "taker_buy_volume": 13408.5, "taker_buy_quote": 992.229}, {"ts": 1770698700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 802.0, "quote_volume": 59.348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 539.8, "quote_volume": 39.9452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 54903.0, "quote_volume": 4063.8812, "trades": 22, "taker_buy_volume": 10308.8, "taker_buy_quote": 763.89558}, {"ts": 1770698880000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 377.6, "quote_volume": 27.99231, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 9.0153}, {"ts": 1770698940000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 7422.0, "quote_volume": 550.70027, "trades": 15, "taker_buy_volume": 715.2, "taker_buy_quote": 53.06784}, {"ts": 1770699000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 68825.7, "quote_volume": 5106.86694, "trades": 9, "taker_buy_volume": 68825.7, "taker_buy_quote": 5106.86694}, {"ts": 1770699060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 151.0, "quote_volume": 11.2042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 317.7, "quote_volume": 23.57334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 48352.2, "quote_volume": 3592.56846, "trades": 21, "taker_buy_volume": 5431.6, "taker_buy_quote": 403.56788}, {"ts": 1770699300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 86879.4, "quote_volume": 6455.13942, "trades": 33, "taker_buy_volume": 28175.2, "taker_buy_quote": 2093.41736}, {"ts": 1770699360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2288.5, "quote_volume": 170.03555, "trades": 6, "taker_buy_volume": 2288.5, "taker_buy_quote": 170.03555}, {"ts": 1770699420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 10312.3, "quote_volume": 766.20389, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699480000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 235681.9, "quote_volume": 17511.16234, "trades": 30, "taker_buy_volume": 38720.8, "taker_buy_quote": 2876.96472}, {"ts": 1770699540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6271.5, "quote_volume": 465.97245, "trades": 6, "taker_buy_volume": 6271.5, "taker_buy_quote": 465.97245}, {"ts": 1770699600000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 262.9, "quote_volume": 19.54283, "trades": 2, "taker_buy_volume": 93.6, "taker_buy_quote": 6.96384}, {"ts": 1770699660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 202.0, "quote_volume": 15.0086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 22608.7, "quote_volume": 1679.82641, "trades": 6, "taker_buy_volume": 256.0, "taker_buy_quote": 19.0208}, {"ts": 1770699780000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 16803.9, "quote_volume": 1248.55403, "trades": 27, "taker_buy_volume": 15935.0, "taker_buy_quote": 1183.99476}, {"ts": 1770699840000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 5351.8, "quote_volume": 397.67378, "trades": 13, "taker_buy_volume": 5217.2, "taker_buy_quote": 387.673}, {"ts": 1770699900000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 276070.2, "quote_volume": 20491.26432, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699960000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 170879.2, "quote_volume": 12679.15644, "trades": 90, "taker_buy_volume": 141296.0, "taker_buy_quote": 10484.1632}, {"ts": 1770700020000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2924.8, "quote_volume": 216.93996, "trades": 12, "taker_buy_volume": 1237.1, "taker_buy_quote": 91.79282}, {"ts": 1770700080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2830.7, "quote_volume": 210.03794, "trades": 5, "taker_buy_volume": 2696.1, "taker_buy_quote": 200.05062}, {"ts": 1770700140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 255.7, "quote_volume": 18.97294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700200000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 456.4, "quote_volume": 33.88495, "trades": 4, "taker_buy_volume": 200.7, "taker_buy_quote": 14.91201}, {"ts": 1770700260000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1954.2, "quote_volume": 145.01512, "trades": 5, "taker_buy_volume": 134.8, "taker_buy_quote": 10.01564}, {"ts": 1770700320000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 11702.6, "quote_volume": 867.91051, "trades": 9, "taker_buy_volume": 7262.5, "taker_buy_quote": 538.8775}, {"ts": 1770700380000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4983.3, "quote_volume": 369.76086, "trades": 9, "taker_buy_volume": 4983.3, "taker_buy_quote": 369.76086}, {"ts": 1770700500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1007.0, "quote_volume": 74.7194, "trades": 10, "taker_buy_volume": 215.7, "taker_buy_quote": 16.00494}, {"ts": 1770700560000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1691.1, "quote_volume": 125.28619, "trades": 14, "taker_buy_volume": 323.8, "taker_buy_quote": 23.99358}, {"ts": 1770700620000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 1551.6, "quote_volume": 114.83191, "trades": 12, "taker_buy_volume": 1119.3, "taker_buy_quote": 82.84171}, {"ts": 1770700680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 22887.6, "quote_volume": 1693.6824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 148.8, "quote_volume": 11.0112, "trades": 3, "taker_buy_volume": 148.8, "taker_buy_quote": 11.0112}, {"ts": 1770700800000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 17151.3, "quote_volume": 1267.45565, "trades": 12, "taker_buy_volume": 218.1, "taker_buy_quote": 16.13247}, {"ts": 1770700860000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 77266.3, "quote_volume": 5709.97957, "trades": 21, "taker_buy_volume": 76420.8, "taker_buy_quote": 5647.49712}, {"ts": 1770700920000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 71751.1, "quote_volume": 5295.26506, "trades": 13, "taker_buy_volume": 338.8, "taker_buy_quote": 25.03732}, {"ts": 1770700980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 159.2, "quote_volume": 11.76488, "trades": 1, "taker_buy_volume": 159.2, "taker_buy_quote": 11.76488}, {"ts": 1770701040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701100000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 5304.3, "quote_volume": 391.68767, "trades": 15, "taker_buy_volume": 3072.5, "taker_buy_quote": 227.02113}, {"ts": 1770701160000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 2256.8, "quote_volume": 166.4054, "trades": 11, "taker_buy_volume": 644.8, "taker_buy_quote": 47.601}, {"ts": 1770701220000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 182785.9, "quote_volume": 13489.61297, "trades": 26, "taker_buy_volume": 135.5, "taker_buy_quote": 10.01345}, {"ts": 1770701280000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1000.9, "quote_volume": 73.76633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 88.1, "quote_volume": 6.49297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701400000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 15489.6, "quote_volume": 1141.46262, "trades": 13, "taker_buy_volume": 9403.3, "taker_buy_quote": 693.02321}, {"ts": 1770701460000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 638.2, "quote_volume": 46.97152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770701520000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 30172.7, "quote_volume": 2220.71072, "trades": 25, "taker_buy_volume": 22954.5, "taker_buy_quote": 1689.4512}, {"ts": 1770701580000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 14729.6, "quote_volume": 1084.09856, "trades": 7, "taker_buy_volume": 14627.9, "taker_buy_quote": 1076.61344}, {"ts": 1770701640000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 192074.3, "quote_volume": 14164.5387, "trades": 30, "taker_buy_volume": 192074.3, "taker_buy_quote": 14164.5387}, {"ts": 1770701700000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 105712.8, "quote_volume": 7801.64535, "trades": 17, "taker_buy_volume": 3117.1, "taker_buy_quote": 230.08269}, {"ts": 1770701760000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 59234.8, "quote_volume": 4371.40962, "trades": 22, "taker_buy_volume": 34300.4, "taker_buy_quote": 2531.36952}, {"ts": 1770701820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 676.5, "quote_volume": 49.99335, "trades": 1, "taker_buy_volume": 676.5, "taker_buy_quote": 49.99335}, {"ts": 1770701880000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 52193.3, "quote_volume": 3851.76554, "trades": 17, "taker_buy_volume": 581.2, "taker_buy_quote": 42.89256}, {"ts": 1770701940000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 88702.6, "quote_volume": 6542.44882, "trades": 28, "taker_buy_volume": 87086.0, "taker_buy_quote": 6423.2519}, {"ts": 1770702000000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 7331.0, "quote_volume": 540.2947, "trades": 7, "taker_buy_volume": 7229.2, "taker_buy_quote": 532.79204}, {"ts": 1770702060000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 7606.3, "quote_volume": 560.63371, "trades": 6, "taker_buy_volume": 494.0, "taker_buy_quote": 36.4572}, {"ts": 1770702120000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 30804.2, "quote_volume": 2267.20271, "trades": 13, "taker_buy_volume": 135.9, "taker_buy_quote": 10.01583}, {"ts": 1770702180000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 46104.8, "quote_volume": 3388.7028, "trades": 16, "taker_buy_volume": 258.8, "taker_buy_quote": 19.0218}, {"ts": 1770702240000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 210.1, "quote_volume": 15.44235, "trades": 3, "taker_buy_volume": 210.1, "taker_buy_quote": 15.44235}, {"ts": 1770702300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 109.0, "quote_volume": 8.0115, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 8.0115}, {"ts": 1770702360000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 251252.0, "quote_volume": 18442.00308, "trades": 73, "taker_buy_volume": 197182.0, "taker_buy_quote": 14473.26508}, {"ts": 1770702420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 96569.2, "quote_volume": 7088.17928, "trades": 101, "taker_buy_volume": 61211.7, "taker_buy_quote": 4492.93878}, {"ts": 1770702480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702540000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 68.1, "quote_volume": 5.00535, "trades": 1, "taker_buy_volume": 68.1, "taker_buy_quote": 5.00535}, {"ts": 1770702600000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 188357.3, "quote_volume": 13824.91112, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702720000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1044.0, "quote_volume": 76.5696, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 32.5896}, {"ts": 1770702780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 157433.2, "quote_volume": 11555.59688, "trades": 21, "taker_buy_volume": 157433.2, "taker_buy_quote": 11555.59688}, {"ts": 1770702900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 81.6, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 5.9976}, {"ts": 1770702960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703020000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 23879.8, "quote_volume": 1754.29775, "trades": 11, "taker_buy_volume": 15204.3, "taker_buy_quote": 1117.51605}, {"ts": 1770703080000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 48035.7, "quote_volume": 3530.63613, "trades": 26, "taker_buy_volume": 918.0, "taker_buy_quote": 67.48518}, {"ts": 1770703140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 120198.0, "quote_volume": 8834.553, "trades": 51, "taker_buy_volume": 20097.0, "taker_buy_quote": 1477.1295}, {"ts": 1770703200000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1560.5, "quote_volume": 114.69675, "trades": 13, "taker_buy_volume": 658.0, "taker_buy_quote": 48.363}, {"ts": 1770703260000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 25019.9, "quote_volume": 1836.86172, "trades": 24, "taker_buy_volume": 1157.2, "taker_buy_quote": 85.0542}, {"ts": 1770703320000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 20998.6, "quote_volume": 1541.39337, "trades": 5, "taker_buy_volume": 961.3, "taker_buy_quote": 70.65555}, {"ts": 1770703380000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 20037.4, "quote_volume": 1470.74516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703440000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 63003.1, "quote_volume": 4628.7241, "trades": 26, "taker_buy_volume": 41705.7, "taker_buy_quote": 3065.36895}, {"ts": 1770703500000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 14115.2, "quote_volume": 1036.76183, "trades": 4, "taker_buy_volume": 7061.5, "taker_buy_quote": 519.02025}, {"ts": 1770703560000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703620000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 66162.4, "quote_volume": 4856.33106, "trades": 41, "taker_buy_volume": 42854.6, "taker_buy_quote": 3145.53854}, {"ts": 1770703680000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 349363.8, "quote_volume": 25647.49991, "trades": 79, "taker_buy_volume": 42626.5, "taker_buy_quote": 3130.1221}, {"ts": 1770703740000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 24490.2, "quote_volume": 1797.59158, "trades": 16, "taker_buy_volume": 5710.3, "taker_buy_quote": 419.14692}, {"ts": 1770703800000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 3370.0, "quote_volume": 247.32743, "trades": 10, "taker_buy_volume": 2700.0, "taker_buy_quote": 198.18}, {"ts": 1770703860000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 14730.6, "quote_volume": 1081.22604, "trades": 5, "taker_buy_volume": 14730.6, "taker_buy_quote": 1081.22604}, {"ts": 1770703920000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 153309.8, "quote_volume": 11252.93932, "trades": 30, "taker_buy_volume": 32435.9, "taker_buy_quote": 2380.79506}, {"ts": 1770703980000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 41264.4, "quote_volume": 3028.64218, "trades": 32, "taker_buy_volume": 10353.9, "taker_buy_quote": 759.97626}, {"ts": 1770704040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 812.0, "quote_volume": 59.5196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 76754.5, "quote_volume": 5633.7803, "trades": 21, "taker_buy_volume": 71011.4, "taker_buy_quote": 5212.23676}, {"ts": 1770704160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1000.0, "quote_volume": 73.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704220000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 58491.8, "quote_volume": 4287.40834, "trades": 32, "taker_buy_volume": 9331.2, "taker_buy_quote": 683.97696}, {"ts": 1770704340000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 100690.1, "quote_volume": 7380.38133, "trades": 41, "taker_buy_volume": 57545.1, "taker_buy_quote": 4218.05583}, {"ts": 1770704400000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 85414.7, "quote_volume": 6269.38578, "trades": 33, "taker_buy_volume": 47518.2, "taker_buy_quote": 3487.83588}, {"ts": 1770704460000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 125128.4, "quote_volume": 9168.88828, "trades": 52, "taker_buy_volume": 44173.5, "taker_buy_quote": 3236.00656}, {"ts": 1770704520000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 55814.1, "quote_volume": 4085.68212, "trades": 34, "taker_buy_volume": 29214.9, "taker_buy_quote": 2138.62068}, {"ts": 1770704580000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 31290.5, "quote_volume": 2290.49188, "trades": 17, "taker_buy_volume": 5952.8, "taker_buy_quote": 435.77224}, {"ts": 1770704640000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 11240.5, "quote_volume": 822.0643, "trades": 7, "taker_buy_volume": 3837.5, "taker_buy_quote": 280.905}, {"ts": 1770704700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 19088.2, "quote_volume": 1397.25624, "trades": 8, "taker_buy_volume": 19088.2, "taker_buy_quote": 1397.25624}, {"ts": 1770704760000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 109216.5, "quote_volume": 7988.32234, "trades": 28, "taker_buy_volume": 1882.6, "taker_buy_quote": 137.80632}, {"ts": 1770704820000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 173783.2, "quote_volume": 12713.2203, "trades": 54, "taker_buy_volume": 19709.4, "taker_buy_quote": 1442.72808}, {"ts": 1770704880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 56687.9, "quote_volume": 4149.55428, "trades": 8, "taker_buy_volume": 56687.9, "taker_buy_quote": 4149.55428}, {"ts": 1770704940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705000000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705060000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 79882.7, "quote_volume": 5855.41013, "trades": 15, "taker_buy_volume": 78305.3, "taker_buy_quote": 5739.78671}, {"ts": 1770705120000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9023.9, "quote_volume": 661.45187, "trades": 8, "taker_buy_volume": 1104.9, "taker_buy_quote": 80.98917}, {"ts": 1770705180000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 2109.3, "quote_volume": 154.61169, "trades": 9, "taker_buy_volume": 308.7, "taker_buy_quote": 22.62771}, {"ts": 1770705240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 44783.6, "quote_volume": 3282.63788, "trades": 49, "taker_buy_volume": 40354.0, "taker_buy_quote": 2957.9482}, {"ts": 1770705300000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 1324.5, "quote_volume": 97.09266, "trades": 6, "taker_buy_volume": 1324.5, "taker_buy_quote": 97.09266}, {"ts": 1770705360000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 86082.3, "quote_volume": 6309.83259, "trades": 19, "taker_buy_volume": 60707.8, "taker_buy_quote": 4449.88174}, {"ts": 1770705420000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 20361.8, "quote_volume": 1492.51994, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705480000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1174.0, "quote_volume": 86.0542, "trades": 6, "taker_buy_volume": 1174.0, "taker_buy_quote": 86.0542}, {"ts": 1770705540000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 1249.3, "quote_volume": 91.57369, "trades": 4, "taker_buy_volume": 1249.3, "taker_buy_quote": 91.57369}, {"ts": 1770705600000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 214514.2, "quote_volume": 15686.80073, "trades": 86, "taker_buy_volume": 44647.6, "taker_buy_quote": 3265.76001}, {"ts": 1770705660000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 82960.5, "quote_volume": 6064.41255, "trades": 29, "taker_buy_volume": 13800.0, "taker_buy_quote": 1008.78}, {"ts": 1770705720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 70818.2, "quote_volume": 5176.81042, "trades": 24, "taker_buy_volume": 47145.2, "taker_buy_quote": 3446.31412}, {"ts": 1770705780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 86375.7, "quote_volume": 6314.06367, "trades": 22, "taker_buy_volume": 1338.9, "taker_buy_quote": 97.87359}, {"ts": 1770705840000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 303320.5, "quote_volume": 22172.70818, "trades": 95, "taker_buy_volume": 122924.8, "taker_buy_quote": 8985.80288}, {"ts": 1770705900000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 224326.8, "quote_volume": 16395.26203, "trades": 91, "taker_buy_volume": 58370.1, "taker_buy_quote": 4266.85431}, {"ts": 1770705960000, "open": 0.073, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 736853.0, "quote_volume": 53685.64382, "trades": 250, "taker_buy_volume": 208692.1, "taker_buy_quote": 15214.43999}, {"ts": 1770706020000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 561990.3, "quote_volume": 40924.02573, "trades": 211, "taker_buy_volume": 217601.7, "taker_buy_quote": 15856.04972}, {"ts": 1770706080000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 326035.1, "quote_volume": 23711.66084, "trades": 80, "taker_buy_volume": 96015.2, "taker_buy_quote": 6991.44723}, {"ts": 1770706140000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 22527.5, "quote_volume": 1642.21358, "trades": 11, "taker_buy_volume": 22115.8, "taker_buy_quote": 1612.24182}, {"ts": 1770706200000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 135207.0, "quote_volume": 9841.94236, "trades": 39, "taker_buy_volume": 21161.2, "taker_buy_quote": 1540.5491}, {"ts": 1770706260000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 111636.1, "quote_volume": 8124.20001, "trades": 35, "taker_buy_volume": 82555.4, "taker_buy_quote": 6010.03312}, {"ts": 1770706320000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 111081.2, "quote_volume": 8087.31535, "trades": 55, "taker_buy_volume": 44871.3, "taker_buy_quote": 3267.3152}, {"ts": 1770706380000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 68073.4, "quote_volume": 4953.47374, "trades": 35, "taker_buy_volume": 31369.2, "taker_buy_quote": 2283.67776}, {"ts": 1770706440000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 7587.5, "quote_volume": 552.34665, "trades": 9, "taker_buy_volume": 7093.2, "taker_buy_quote": 516.38496}, {"ts": 1770706500000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 343.0, "quote_volume": 24.98276, "trades": 3, "taker_buy_volume": 123.6, "taker_buy_quote": 9.01044}, {"ts": 1770706560000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 322008.2, "quote_volume": 23471.64038, "trades": 59, "taker_buy_volume": 216302.2, "taker_buy_quote": 15768.50865}, {"ts": 1770706620000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 483949.7, "quote_volume": 35244.26084, "trades": 69, "taker_buy_volume": 179445.7, "taker_buy_quote": 13069.94914}, {"ts": 1770706680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 41130.8, "quote_volume": 2994.32224, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706740000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 54958.3, "quote_volume": 4000.96424, "trades": 11, "taker_buy_volume": 33714.6, "taker_buy_quote": 2454.42288}, {"ts": 1770706800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 71502.0, "quote_volume": 5205.3456, "trades": 31, "taker_buy_volume": 37240.4, "taker_buy_quote": 2711.10112}, {"ts": 1770706860000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 115794.6, "quote_volume": 8441.34371, "trades": 88, "taker_buy_volume": 24442.9, "taker_buy_quote": 1781.88741}, {"ts": 1770706920000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 109986.3, "quote_volume": 8035.43248, "trades": 28, "taker_buy_volume": 109493.4, "taker_buy_quote": 7999.45078}, {"ts": 1770706980000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 8857.1, "quote_volume": 648.25855, "trades": 19, "taker_buy_volume": 5853.2, "taker_buy_quote": 428.45424}, {"ts": 1770707040000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 8054.8, "quote_volume": 589.05895, "trades": 21, "taker_buy_volume": 1119.2, "taker_buy_quote": 81.92544}, {"ts": 1770707100000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 870.6, "quote_volume": 63.72792, "trades": 8, "taker_buy_volume": 338.5, "taker_buy_quote": 24.7782}, {"ts": 1770707160000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 2122.8, "quote_volume": 155.58896, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 146.6}, {"ts": 1770707220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 436.7, "quote_volume": 31.96644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 245.5, "quote_volume": 17.9706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707400000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 10196.8, "quote_volume": 747.39952, "trades": 12, "taker_buy_volume": 9937.6, "taker_buy_quote": 728.42608}, {"ts": 1770707460000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 230239.3, "quote_volume": 16899.35146, "trades": 29, "taker_buy_volume": 228107.7, "taker_buy_quote": 16743.10518}, {"ts": 1770707520000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 199.6, "quote_volume": 14.64381, "trades": 2, "taker_buy_volume": 131.3, "taker_buy_quote": 9.63742}, {"ts": 1770707580000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 195393.8, "quote_volume": 14321.86554, "trades": 45, "taker_buy_volume": 52527.4, "taker_buy_quote": 3850.25842}, {"ts": 1770707640000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 9704.2, "quote_volume": 710.34744, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707700000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 99760.2, "quote_volume": 7283.3145, "trades": 30, "taker_buy_volume": 383.4, "taker_buy_quote": 28.03744}, {"ts": 1770707760000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2223.3, "quote_volume": 162.3009, "trades": 29, "taker_buy_volume": 1949.5, "taker_buy_quote": 142.3135}, {"ts": 1770707820000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 13455.3, "quote_volume": 983.50659, "trades": 18, "taker_buy_volume": 12477.3, "taker_buy_quote": 912.09063}, {"ts": 1770707880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 246.2, "quote_volume": 17.9726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 479.0, "quote_volume": 34.967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 519.8, "quote_volume": 37.9454, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708060000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2202.6, "quote_volume": 160.96219, "trades": 17, "taker_buy_volume": 714.5, "taker_buy_quote": 52.22995}, {"ts": 1770708120000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1275.1, "quote_volume": 93.19613, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708180000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 65196.0, "quote_volume": 4765.80843, "trades": 14, "taker_buy_volume": 65004.3, "taker_buy_quote": 4751.81433}, {"ts": 1770708240000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 4123.1, "quote_volume": 301.41092, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 9.01092}, {"ts": 1770708300000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 1366.2, "quote_volume": 99.8829, "trades": 3, "taker_buy_volume": 136.8, "taker_buy_quote": 10.01376}, {"ts": 1770708360000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 391.7, "quote_volume": 28.64352, "trades": 3, "taker_buy_volume": 102.5, "taker_buy_quote": 7.503}, {"ts": 1770708420000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5772.3, "quote_volume": 422.5023, "trades": 3, "taker_buy_volume": 5471.7, "taker_buy_quote": 400.52844}, {"ts": 1770708480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708540000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3044.9, "quote_volume": 222.83476, "trades": 12, "taker_buy_volume": 2525.7, "taker_buy_quote": 184.88124}, {"ts": 1770708600000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 58586.4, "quote_volume": 4288.49442, "trades": 20, "taker_buy_volume": 57831.2, "taker_buy_quote": 4233.24384}, {"ts": 1770708660000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 2301.7, "quote_volume": 168.49824, "trades": 7, "taker_buy_volume": 138.0, "taker_buy_quote": 10.1154}, {"ts": 1770708720000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 24141.3, "quote_volume": 1767.14316, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708780000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 12045.0, "quote_volume": 881.70329, "trades": 13, "taker_buy_volume": 2822.9, "taker_buy_quote": 206.64557}, {"ts": 1770708840000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708900000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 2878.6, "quote_volume": 210.70667, "trades": 2, "taker_buy_volume": 2810.1, "taker_buy_quote": 205.69932}, {"ts": 1770708960000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 68.5, "quote_volume": 5.00735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 15762.1, "quote_volume": 1152.20951, "trades": 10, "taker_buy_volume": 137.0, "taker_buy_quote": 10.0147}, {"ts": 1770709080000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2292.1, "quote_volume": 167.3354, "trades": 4, "taker_buy_volume": 121.0, "taker_buy_quote": 8.8451}, {"ts": 1770709140000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 935.7, "quote_volume": 68.31346, "trades": 2, "taker_buy_volume": 73.6, "taker_buy_quote": 5.38016}, {"ts": 1770709200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 47944.5, "quote_volume": 3504.74295, "trades": 30, "taker_buy_volume": 42538.4, "taker_buy_quote": 3109.55704}, {"ts": 1770709260000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 26653.3, "quote_volume": 1948.20863, "trades": 18, "taker_buy_volume": 1472.4, "taker_buy_quote": 107.63244}, {"ts": 1770709320000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 95.7, "quote_volume": 6.9861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 87482.4, "quote_volume": 6386.2152, "trades": 20, "taker_buy_volume": 71501.4, "taker_buy_quote": 5219.6022}, {"ts": 1770709560000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 109.4, "quote_volume": 7.9862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709620000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 53707.6, "quote_volume": 3925.89741, "trades": 14, "taker_buy_volume": 52426.1, "taker_buy_quote": 3832.34791}, {"ts": 1770709680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 24901.0, "quote_volume": 1820.2631, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 130071.3, "quote_volume": 9507.05249, "trades": 34, "taker_buy_volume": 100721.0, "taker_buy_quote": 7362.7051}, {"ts": 1770709800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 4507.1, "quote_volume": 329.46901, "trades": 10, "taker_buy_volume": 219.6, "taker_buy_quote": 16.05276}, {"ts": 1770709860000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8647.0, "quote_volume": 632.0957, "trades": 6, "taker_buy_volume": 8647.0, "taker_buy_quote": 632.0957}, {"ts": 1770709920000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 31624.3, "quote_volume": 2309.04576, "trades": 20, "taker_buy_volume": 3166.5, "taker_buy_quote": 231.5144}, {"ts": 1770709980000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 6019.0, "quote_volume": 439.9506, "trades": 8, "taker_buy_volume": 5636.0, "taker_buy_quote": 411.9916}, {"ts": 1770710040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 218.8, "quote_volume": 15.9724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 6261.0, "quote_volume": 457.6791, "trades": 14, "taker_buy_volume": 3104.9, "taker_buy_quote": 226.96819}, {"ts": 1770710160000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 371611.1, "quote_volume": 27165.65924, "trades": 28, "taker_buy_volume": 188576.4, "taker_buy_quote": 13785.82267}, {"ts": 1770710220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710280000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 9975.0, "quote_volume": 729.1725, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1369.8, "quote_volume": 99.9954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710400000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 4609.5, "quote_volume": 336.77898, "trades": 4, "taker_buy_volume": 2854.8, "taker_buy_quote": 208.68588}, {"ts": 1770710460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 65462.0, "quote_volume": 4785.2722, "trades": 10, "taker_buy_volume": 65462.0, "taker_buy_quote": 4785.2722}, {"ts": 1770710520000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 25440.3, "quote_volume": 1859.68593, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 683.5, "quote_volume": 49.8955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710640000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 135.9, "quote_volume": 9.93429, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 9.93429}, {"ts": 1770710700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7761.1, "quote_volume": 567.33641, "trades": 2, "taker_buy_volume": 7761.1, "taker_buy_quote": 567.33641}, {"ts": 1770710760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 184132.8, "quote_volume": 13460.10768, "trades": 45, "taker_buy_volume": 37151.2, "taker_buy_quote": 2715.75272}, {"ts": 1770710820000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 103.0, "quote_volume": 7.519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 424.1, "quote_volume": 30.9593, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711000000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 109.4, "quote_volume": 7.9862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711060000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 642.9, "quote_volume": 46.9317, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711120000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 478.7, "quote_volume": 34.9451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711180000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 57983.0, "quote_volume": 4232.759, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711240000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711300000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 65375.4, "quote_volume": 4765.82576, "trades": 32, "taker_buy_volume": 30433.4, "taker_buy_quote": 2218.59486}, {"ts": 1770711360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5255.0, "quote_volume": 383.0895, "trades": 11, "taker_buy_volume": 3542.2, "taker_buy_quote": 258.22638}, {"ts": 1770711420000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 74559.3, "quote_volume": 5435.3881, "trades": 90, "taker_buy_volume": 54074.0, "taker_buy_quote": 3942.0207}, {"ts": 1770711480000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 100045.5, "quote_volume": 7303.20101, "trades": 18, "taker_buy_volume": 98840.6, "taker_buy_quote": 7215.3638}, {"ts": 1770711540000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 8777.2, "quote_volume": 640.70959, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 274.0, "quote_volume": 19.9746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9756.6, "quote_volume": 711.25614, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711720000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 17464.2, "quote_volume": 1276.58694, "trades": 19, "taker_buy_volume": 17327.4, "taker_buy_quote": 1266.58686}, {"ts": 1770711780000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 102750.1, "quote_volume": 7521.30732, "trades": 19, "taker_buy_volume": 101850.1, "taker_buy_quote": 7455.42732}, {"ts": 1770711840000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 69912.4, "quote_volume": 5122.84833, "trades": 37, "taker_buy_volume": 43263.3, "taker_buy_quote": 3170.81376}, {"ts": 1770711900000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 259.2, "quote_volume": 18.97344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711960000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 973.9, "quote_volume": 71.34867, "trades": 7, "taker_buy_volume": 591.9, "taker_buy_quote": 43.38627}, {"ts": 1770712020000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 7653.2, "quote_volume": 560.84588, "trades": 5, "taker_buy_volume": 6316.4, "taker_buy_quote": 462.99212}, {"ts": 1770712080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 627.6, "quote_volume": 45.94032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712140000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 11839.8, "quote_volume": 866.67336, "trades": 25, "taker_buy_volume": 3023.2, "taker_buy_quote": 221.29824}, {"ts": 1770712200000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 273.3, "quote_volume": 19.97823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1584.2, "quote_volume": 115.80502, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712320000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 134850.2, "quote_volume": 9857.54962, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712380000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5555.3, "quote_volume": 406.11424, "trades": 9, "taker_buy_volume": 218.1, "taker_buy_quote": 15.96492}, {"ts": 1770712440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 18958.6, "quote_volume": 1385.87366, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712500000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 341.6, "quote_volume": 24.97779, "trades": 5, "taker_buy_volume": 68.3, "taker_buy_quote": 4.99956}, {"ts": 1770712560000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 1888.3, "quote_volume": 138.19432, "trades": 5, "taker_buy_volume": 1595.9, "taker_buy_quote": 116.81988}, {"ts": 1770712620000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 13213.4, "quote_volume": 965.88929, "trades": 13, "taker_buy_volume": 4953.4, "taker_buy_quote": 362.09354}, {"ts": 1770712680000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 36405.2, "quote_volume": 2657.61379, "trades": 23, "taker_buy_volume": 5742.0, "taker_buy_quote": 419.20019}, {"ts": 1770712740000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 7199.7, "quote_volume": 526.28713, "trades": 13, "taker_buy_volume": 3445.8, "taker_buy_quote": 251.88798}, {"ts": 1770712800000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 123.1, "quote_volume": 8.99861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712860000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 19945.9, "quote_volume": 1460.05356, "trades": 15, "taker_buy_volume": 15045.9, "taker_buy_quote": 1101.37356}, {"ts": 1770712920000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 100269.3, "quote_volume": 7339.71276, "trades": 16, "taker_buy_volume": 7908.3, "taker_buy_quote": 578.88756}, {"ts": 1770712980000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 657.0, "quote_volume": 48.0924, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713040000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3956.2, "quote_volume": 289.55422, "trades": 11, "taker_buy_volume": 3195.0, "taker_buy_quote": 233.874}, {"ts": 1770713100000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5442.9, "quote_volume": 398.40798, "trades": 9, "taker_buy_volume": 5210.8, "taker_buy_quote": 381.43056}, {"ts": 1770713160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 136.4, "quote_volume": 9.98448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 395.6, "quote_volume": 28.95792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 259.2, "quote_volume": 18.97344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 845.9, "quote_volume": 61.91988, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713400000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 259.2, "quote_volume": 18.97344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 382.0, "quote_volume": 27.9624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 354.6, "quote_volume": 25.95672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713580000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 150.1, "quote_volume": 10.98732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713640000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 62304.1, "quote_volume": 4566.86324, "trades": 17, "taker_buy_volume": 61928.8, "taker_buy_quote": 4539.38104}, {"ts": 1770713700000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 14181.5, "quote_volume": 1039.50395, "trades": 10, "taker_buy_volume": 2726.0, "taker_buy_quote": 199.8158}, {"ts": 1770713760000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 66651.7, "quote_volume": 4885.56961, "trades": 18, "taker_buy_volume": 59924.7, "taker_buy_quote": 4392.48051}, {"ts": 1770713820000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 9382.7, "quote_volume": 687.73827, "trades": 14, "taker_buy_volume": 2728.0, "taker_buy_quote": 199.9624}, {"ts": 1770713880000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 641.2, "quote_volume": 46.93584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713940000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 109.1, "quote_volume": 7.98612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714000000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 22483.6, "quote_volume": 1645.77356, "trades": 22, "taker_buy_volume": 19378.3, "taker_buy_quote": 1418.49156}, {"ts": 1770714060000, "open": 0.0733, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 219720.0, "quote_volume": 16113.24691, "trades": 59, "taker_buy_volume": 165665.5, "taker_buy_quote": 12146.36367}, {"ts": 1770714120000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 16313.3, "quote_volume": 1197.18897, "trades": 14, "taker_buy_volume": 4218.4, "taker_buy_quote": 309.63056}, {"ts": 1770714180000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 20118.4, "quote_volume": 1476.6783, "trades": 26, "taker_buy_volume": 5264.2, "taker_buy_quote": 386.39228}, {"ts": 1770714240000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 289582.2, "quote_volume": 21282.9117, "trades": 58, "taker_buy_volume": 260395.9, "taker_buy_quote": 19139.09865}, {"ts": 1770714300000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 78165.9, "quote_volume": 5745.19365, "trades": 17, "taker_buy_volume": 5002.8, "taker_buy_quote": 367.7058}, {"ts": 1770714360000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 1125.3, "quote_volume": 82.59566, "trades": 9, "taker_buy_volume": 109.0, "taker_buy_quote": 8.0115}, {"ts": 1770714420000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 26929.0, "quote_volume": 1976.58724, "trades": 21, "taker_buy_volume": 8764.4, "taker_buy_quote": 643.31786}, {"ts": 1770714480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 532.1, "quote_volume": 39.05614, "trades": 4, "taker_buy_volume": 532.1, "taker_buy_quote": 39.05614}, {"ts": 1770714540000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 1018.5, "quote_volume": 74.73775, "trades": 3, "taker_buy_volume": 817.0, "taker_buy_quote": 59.9678}, {"ts": 1770714600000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 122.6, "quote_volume": 8.98658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 558.6, "quote_volume": 40.94538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714720000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 517.5, "quote_volume": 37.94015, "trades": 5, "taker_buy_volume": 74.0, "taker_buy_quote": 5.4316}, {"ts": 1770714780000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 490.5, "quote_volume": 35.95365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714840000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 35496.0, "quote_volume": 2601.82951, "trades": 22, "taker_buy_volume": 5267.5, "taker_buy_quote": 386.10775}, {"ts": 1770714900000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13000.8, "quote_volume": 952.95864, "trades": 13, "taker_buy_volume": 12363.0, "taker_buy_quote": 906.2079}, {"ts": 1770714960000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 608.6, "quote_volume": 44.54952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715020000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 504.7, "quote_volume": 36.94404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715080000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 122.8, "quote_volume": 8.98896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715140000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 3047.7, "quote_volume": 223.3432, "trades": 7, "taker_buy_volume": 2515.6, "taker_buy_quote": 184.39348}, {"ts": 1770715200000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 96783.8, "quote_volume": 7094.17342, "trades": 26, "taker_buy_volume": 29392.2, "taker_buy_quote": 2154.44826}, {"ts": 1770715260000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 136.4, "quote_volume": 9.98448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715320000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 259.2, "quote_volume": 18.97344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715380000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 392.6, "quote_volume": 28.73832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715440000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 46974.2, "quote_volume": 3439.134, "trades": 19, "taker_buy_volume": 6225.6, "taker_buy_quote": 456.33648}, {"ts": 1770715500000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 28223.6, "quote_volume": 2065.96752, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715560000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 102117.2, "quote_volume": 7474.96674, "trades": 34, "taker_buy_volume": 72133.9, "taker_buy_quote": 5280.20148}, {"ts": 1770715620000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 14266.9, "quote_volume": 1044.35568, "trades": 4, "taker_buy_volume": 186.0, "taker_buy_quote": 13.6338}, {"ts": 1770715680000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5042.7, "quote_volume": 369.05625, "trades": 18, "taker_buy_volume": 2879.1, "taker_buy_quote": 210.75012}, {"ts": 1770715740000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 6691.4, "quote_volume": 490.00307, "trades": 16, "taker_buy_volume": 4238.0, "taker_buy_quote": 310.42922}, {"ts": 1770715800000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 5173.0, "quote_volume": 378.64994, "trades": 10, "taker_buy_volume": 5036.4, "taker_buy_quote": 368.66448}, {"ts": 1770715860000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5004.9, "quote_volume": 366.20369, "trades": 7, "taker_buy_volume": 3455.0, "taker_buy_quote": 252.906}, {"ts": 1770715920000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 43092.6, "quote_volume": 3150.38418, "trades": 30, "taker_buy_volume": 28843.1, "taker_buy_quote": 2108.74573}, {"ts": 1770715980000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 259.6, "quote_volume": 18.97676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716040000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 2064.3, "quote_volume": 150.90033, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1502.3, "quote_volume": 109.81813, "trades": 7, "taker_buy_volume": 109.6, "taker_buy_quote": 8.01176}, {"ts": 1770716160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 150.7, "quote_volume": 11.01617, "trades": 1, "taker_buy_volume": 150.7, "taker_buy_quote": 11.01617}, {"ts": 1770716220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2409.2, "quote_volume": 175.8716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716280000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 571.2, "quote_volume": 41.72094, "trades": 3, "taker_buy_volume": 233.4, "taker_buy_quote": 17.06154}, {"ts": 1770716340000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 195997.7, "quote_volume": 14307.8321, "trades": 38, "taker_buy_volume": 73433.2, "taker_buy_quote": 5360.6236}, {"ts": 1770716460000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 324.7, "quote_volume": 23.71981, "trades": 4, "taker_buy_volume": 167.1, "taker_buy_quote": 12.21501}, {"ts": 1770716520000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 3162.8, "quote_volume": 230.97462, "trades": 4, "taker_buy_volume": 902.2, "taker_buy_quote": 65.95082}, {"ts": 1770716580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 137.4, "quote_volume": 10.0302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716640000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 22220.9, "quote_volume": 1624.32039, "trades": 16, "taker_buy_volume": 21810.3, "taker_buy_quote": 1594.33293}, {"ts": 1770716700000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 780.3, "quote_volume": 57.06455, "trades": 6, "taker_buy_volume": 246.2, "taker_buy_quote": 18.02184}, {"ts": 1770716760000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 882.7, "quote_volume": 64.51443, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 94.4, "quote_volume": 6.90064, "trades": 1, "taker_buy_volume": 94.4, "taker_buy_quote": 6.90064}, {"ts": 1770716880000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 78088.5, "quote_volume": 5700.48653, "trades": 39, "taker_buy_volume": 43053.0, "taker_buy_quote": 3142.89503}, {"ts": 1770716940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2219.6, "quote_volume": 162.0308, "trades": 7, "taker_buy_volume": 219.6, "taker_buy_quote": 16.0308}, {"ts": 1770717000000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 240035.1, "quote_volume": 17500.23743, "trades": 76, "taker_buy_volume": 30891.6, "taker_buy_quote": 2252.03057}, {"ts": 1770717060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1297.5, "quote_volume": 94.58775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4409.1, "quote_volume": 321.42339, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717300000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7233.6, "quote_volume": 527.40883, "trades": 63, "taker_buy_volume": 793.9, "taker_buy_quote": 57.9547}, {"ts": 1770717360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5549.1, "quote_volume": 404.52939, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2832.8, "quote_volume": 206.51112, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717480000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 37329.4, "quote_volume": 2721.32356, "trades": 53, "taker_buy_volume": 103.0, "taker_buy_quote": 7.519}, {"ts": 1770717540000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5954.4, "quote_volume": 434.28397, "trades": 15, "taker_buy_volume": 2082.1, "taker_buy_quote": 151.9933}, {"ts": 1770717600000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6054.1, "quote_volume": 441.79793, "trades": 4, "taker_buy_volume": 4540.4, "taker_buy_quote": 331.4492}, {"ts": 1770717660000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 130481.7, "quote_volume": 9525.09519, "trades": 19, "taker_buy_volume": 107535.8, "taker_buy_quote": 7850.1134}, {"ts": 1770717720000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 51231.3, "quote_volume": 3739.90575, "trades": 28, "taker_buy_volume": 888.1, "taker_buy_quote": 64.85215}, {"ts": 1770717780000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 14486.0, "quote_volume": 1057.4917, "trades": 13, "taker_buy_volume": 137.0, "taker_buy_quote": 10.0147}, {"ts": 1770717840000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 115877.2, "quote_volume": 8456.5516, "trades": 22, "taker_buy_volume": 26796.8, "taker_buy_quote": 1956.20473}, {"ts": 1770717900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 4953.6, "quote_volume": 361.6128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717960000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 608.1, "quote_volume": 44.41107, "trades": 5, "taker_buy_volume": 197.7, "taker_buy_quote": 14.45187}, {"ts": 1770718020000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 73200.6, "quote_volume": 5343.65887, "trades": 10, "taker_buy_volume": 287.9, "taker_buy_quote": 21.03177}, {"ts": 1770718080000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 75623.6, "quote_volume": 5520.60365, "trades": 20, "taker_buy_volume": 75410.0, "taker_buy_quote": 5505.02318}, {"ts": 1770718140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 328.2, "quote_volume": 23.9586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718200000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 369.3, "quote_volume": 26.9589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718260000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 98944.0, "quote_volume": 7221.30738, "trades": 34, "taker_buy_volume": 71504.0, "taker_buy_quote": 5220.4486}, {"ts": 1770718320000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 151847.0, "quote_volume": 11102.53381, "trades": 38, "taker_buy_volume": 119930.6, "taker_buy_quote": 8769.44497}, {"ts": 1770718380000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 710.4, "quote_volume": 51.96439, "trades": 5, "taker_buy_volume": 341.5, "taker_buy_quote": 24.9978}, {"ts": 1770718440000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 423.6, "quote_volume": 30.96516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718500000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 394.3, "quote_volume": 28.8368, "trades": 3, "taker_buy_volume": 134.7, "taker_buy_quote": 9.86004}, {"ts": 1770718560000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 12249.8, "quote_volume": 895.46038, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718620000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 218.5, "quote_volume": 15.96235, "trades": 2, "taker_buy_volume": 118.5, "taker_buy_quote": 8.66235}, {"ts": 1770718680000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718740000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 171030.2, "quote_volume": 12502.32132, "trades": 34, "taker_buy_volume": 28425.3, "taker_buy_quote": 2077.90313}, {"ts": 1770718800000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 9402.7, "quote_volume": 687.36614, "trades": 10, "taker_buy_volume": 9402.7, "taker_buy_quote": 687.36614}, {"ts": 1770718860000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3478.2, "quote_volume": 254.53135, "trades": 8, "taker_buy_volume": 2749.3, "taker_buy_quote": 201.24876}, {"ts": 1770718920000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 66412.1, "quote_volume": 4854.68849, "trades": 17, "taker_buy_volume": 403.0, "taker_buy_quote": 29.4593}, {"ts": 1770718980000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 12934.2, "quote_volume": 945.5037, "trades": 9, "taker_buy_volume": 12934.2, "taker_buy_quote": 945.5037}, {"ts": 1770719040000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719100000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 34784.0, "quote_volume": 2548.89699, "trades": 22, "taker_buy_volume": 34579.0, "taker_buy_quote": 2533.89099}, {"ts": 1770719160000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 99862.1, "quote_volume": 7319.86601, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719220000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 395.6, "quote_volume": 28.95792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719280000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 1766.4, "quote_volume": 129.30048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719340000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719400000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 2436.6, "quote_volume": 178.13249, "trades": 10, "taker_buy_volume": 1896.2, "taker_buy_quote": 138.62925}, {"ts": 1770719460000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 23286.1, "quote_volume": 1702.22761, "trades": 20, "taker_buy_volume": 19024.0, "taker_buy_quote": 1390.6681}, {"ts": 1770719520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 725.5, "quote_volume": 52.9615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 159875.0, "quote_volume": 11670.875, "trades": 29, "taker_buy_volume": 78.4, "taker_buy_quote": 5.7232}, {"ts": 1770719640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 78984.0, "quote_volume": 5765.832, "trades": 19, "taker_buy_volume": 78481.0, "taker_buy_quote": 5729.113}, {"ts": 1770719700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 10484.5, "quote_volume": 765.3685, "trades": 13, "taker_buy_volume": 356.7, "taker_buy_quote": 26.0391}, {"ts": 1770719760000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 387.7, "quote_volume": 28.28958, "trades": 3, "taker_buy_volume": 262.5, "taker_buy_quote": 19.1625}, {"ts": 1770719820000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3861.9, "quote_volume": 281.90469, "trades": 4, "taker_buy_volume": 3721.8, "taker_buy_quote": 271.6914}, {"ts": 1770719880000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 759.3, "quote_volume": 55.35297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 55420.4, "quote_volume": 4040.14716, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720000000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 990.4, "quote_volume": 72.26221, "trades": 4, "taker_buy_volume": 620.5, "taker_buy_quote": 45.2965}, {"ts": 1770720060000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2471.1, "quote_volume": 180.35044, "trades": 5, "taker_buy_volume": 2072.5, "taker_buy_quote": 151.2925}, {"ts": 1770720120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 383.6, "quote_volume": 27.96444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720180000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 369.9, "quote_volume": 26.96571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720240000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 64441.4, "quote_volume": 4697.77806, "trades": 21, "taker_buy_volume": 1358.5, "taker_buy_quote": 99.03465}, {"ts": 1770720300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 125972.9, "quote_volume": 9183.42441, "trades": 27, "taker_buy_volume": 125561.9, "taker_buy_quote": 9153.46251}, {"ts": 1770720360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 19242.9, "quote_volume": 1402.80741, "trades": 8, "taker_buy_volume": 2291.2, "taker_buy_quote": 167.02848}, {"ts": 1770720420000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2612.3, "quote_volume": 190.36669, "trades": 4, "taker_buy_volume": 1912.5, "taker_buy_quote": 139.42125}, {"ts": 1770720480000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 3568.4, "quote_volume": 260.12608, "trades": 5, "taker_buy_volume": 3465.6, "taker_buy_quote": 252.64224}, {"ts": 1770720540000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 27008.4, "quote_volume": 1968.92333, "trades": 14, "taker_buy_volume": 26108.4, "taker_buy_quote": 1903.31333}, {"ts": 1770720600000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720660000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 876.1, "quote_volume": 63.86769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720780000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 12531.1, "quote_volume": 912.47467, "trades": 13, "taker_buy_volume": 370.9, "taker_buy_quote": 27.03861}, {"ts": 1770720840000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 288.5, "quote_volume": 21.03165, "trades": 2, "taker_buy_volume": 288.5, "taker_buy_quote": 21.03165}, {"ts": 1770720900000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 39398.7, "quote_volume": 2872.14601, "trades": 11, "taker_buy_volume": 39206.5, "taker_buy_quote": 2858.15385}, {"ts": 1770720960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 213.1, "quote_volume": 15.53499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 18548.5, "quote_volume": 1352.18565, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2309.3, "quote_volume": 168.34797, "trades": 10, "taker_buy_volume": 1409.3, "taker_buy_quote": 102.73797}, {"ts": 1770721140000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 440.3, "quote_volume": 32.12668, "trades": 4, "taker_buy_volume": 288.1, "taker_buy_quote": 21.0313}, {"ts": 1770721200000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 544.4, "quote_volume": 39.70244, "trades": 5, "taker_buy_volume": 156.8, "taker_buy_quote": 11.4464}, {"ts": 1770721260000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 123.3, "quote_volume": 8.98857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721320000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 726.4, "quote_volume": 52.99565, "trades": 3, "taker_buy_volume": 410.9, "taker_buy_quote": 29.9957}, {"ts": 1770721380000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 28204.5, "quote_volume": 2058.91343, "trades": 21, "taker_buy_volume": 24849.6, "taker_buy_quote": 1814.0208}, {"ts": 1770721440000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 4761.7, "quote_volume": 347.56711, "trades": 14, "taker_buy_volume": 2984.1, "taker_buy_quote": 217.8393}, {"ts": 1770721500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3185.2, "quote_volume": 232.5196, "trades": 2, "taker_buy_volume": 3185.2, "taker_buy_quote": 232.5196}, {"ts": 1770721560000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 61036.9, "quote_volume": 4455.82115, "trades": 12, "taker_buy_volume": 60728.0, "taker_buy_quote": 4433.29138}, {"ts": 1770721620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 30966.3, "quote_volume": 2260.5399, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2184.1, "quote_volume": 159.22089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 144.7, "quote_volume": 10.54863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 42211.2, "quote_volume": 3077.19648, "trades": 15, "taker_buy_volume": 151.1, "taker_buy_quote": 11.01519}, {"ts": 1770721860000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2904.3, "quote_volume": 211.72347, "trades": 12, "taker_buy_volume": 1483.6, "taker_buy_quote": 108.15444}, {"ts": 1770721920000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2184.4, "quote_volume": 159.24276, "trades": 19, "taker_buy_volume": 109.9, "taker_buy_quote": 8.01171}, {"ts": 1770721980000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 9325.8, "quote_volume": 680.46028, "trades": 9, "taker_buy_volume": 9188.8, "taker_buy_quote": 670.47298}, {"ts": 1770722040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 330.4, "quote_volume": 24.08616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722100000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 3044.9, "quote_volume": 221.75819, "trades": 11, "taker_buy_volume": 659.4, "taker_buy_quote": 48.07026}, {"ts": 1770722160000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 439.2, "quote_volume": 31.98887, "trades": 5, "taker_buy_volume": 151.1, "taker_buy_quote": 11.01519}, {"ts": 1770722220000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 43715.3, "quote_volume": 3191.07045, "trades": 20, "taker_buy_volume": 43591.8, "taker_buy_quote": 3182.0673}, {"ts": 1770722280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2134.0, "quote_volume": 155.782, "trades": 11, "taker_buy_volume": 1767.7, "taker_buy_quote": 129.0421}, {"ts": 1770722340000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 10089.7, "quote_volume": 736.58505, "trades": 14, "taker_buy_volume": 657.4, "taker_buy_quote": 48.04222}, {"ts": 1770722400000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 1548.8, "quote_volume": 113.03911, "trades": 9, "taker_buy_volume": 1315.9, "taker_buy_quote": 96.0607}, {"ts": 1770722460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 246.6, "quote_volume": 17.97714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722520000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 1123.0, "quote_volume": 81.93209, "trades": 4, "taker_buy_volume": 653.9, "taker_buy_quote": 47.7347}, {"ts": 1770722580000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 64288.1, "quote_volume": 4693.05181, "trades": 25, "taker_buy_volume": 21946.6, "taker_buy_quote": 1602.12231}, {"ts": 1770722640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 5180.4, "quote_volume": 378.1692, "trades": 12, "taker_buy_volume": 219.6, "taker_buy_quote": 16.0308}, {"ts": 1770722700000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 2421.0, "quote_volume": 176.733, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722760000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2888.7, "quote_volume": 210.91065, "trades": 10, "taker_buy_volume": 1141.5, "taker_buy_quote": 83.36505}, {"ts": 1770722820000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 122088.6, "quote_volume": 8912.51969, "trades": 39, "taker_buy_volume": 74187.9, "taker_buy_quote": 5415.76859}, {"ts": 1770722880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 670.3, "quote_volume": 48.9319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 273.6, "quote_volume": 19.9728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723000000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 27344.6, "quote_volume": 1998.8629, "trades": 20, "taker_buy_volume": 26811.4, "taker_buy_quote": 1959.91334}, {"ts": 1770723060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 491.9, "quote_volume": 35.95789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723120000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 246.1, "quote_volume": 18.00222, "trades": 2, "taker_buy_volume": 123.1, "taker_buy_quote": 9.01092}, {"ts": 1770723180000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 10651.4, "quote_volume": 780.51908, "trades": 19, "taker_buy_volume": 9982.9, "taker_buy_quote": 731.58488}, {"ts": 1770723240000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 15384.6, "quote_volume": 1126.13906, "trades": 16, "taker_buy_volume": 3265.5, "taker_buy_quote": 239.0346}, {"ts": 1770723300000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 683.4, "quote_volume": 49.98116, "trades": 5, "taker_buy_volume": 246.2, "taker_buy_quote": 18.02184}, {"ts": 1770723360000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 259.7, "quote_volume": 18.99501, "trades": 2, "taker_buy_volume": 109.4, "taker_buy_quote": 8.00808}, {"ts": 1770723420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 5011.4, "quote_volume": 366.33334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723480000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2546.4, "quote_volume": 186.01932, "trades": 18, "taker_buy_volume": 123.3, "taker_buy_quote": 9.01323}, {"ts": 1770723540000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 16245.8, "quote_volume": 1185.95201, "trades": 59, "taker_buy_volume": 6140.8, "taker_buy_quote": 448.30208}, {"ts": 1770723600000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5731.1, "quote_volume": 418.32509, "trades": 5, "taker_buy_volume": 5279.0, "taker_buy_quote": 385.367}, {"ts": 1770723660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 77273.4, "quote_volume": 5633.23086, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723720000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723780000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 57827.5, "quote_volume": 4206.88412, "trades": 38, "taker_buy_volume": 1140.3, "taker_buy_quote": 83.01384}, {"ts": 1770723840000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 145835.0, "quote_volume": 10605.88979, "trades": 58, "taker_buy_volume": 78396.4, "taker_buy_quote": 5703.10357}, {"ts": 1770723900000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 94114.0, "quote_volume": 6851.4916, "trades": 28, "taker_buy_volume": 35595.1, "taker_buy_quote": 2591.32328}, {"ts": 1770723960000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 849.9, "quote_volume": 61.87272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724020000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 132202.5, "quote_volume": 9613.52609, "trades": 46, "taker_buy_volume": 52811.7, "taker_buy_quote": 3839.41059}, {"ts": 1770724080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 16627.2, "quote_volume": 1210.46016, "trades": 11, "taker_buy_volume": 16551.1, "taker_buy_quote": 1204.92008}, {"ts": 1770724140000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 19758.2, "quote_volume": 1438.40793, "trades": 2, "taker_buy_volume": 109.7, "taker_buy_quote": 7.99713}, {"ts": 1770724200000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 72876.7, "quote_volume": 5311.90578, "trades": 14, "taker_buy_volume": 64820.2, "taker_buy_quote": 4725.39258}, {"ts": 1770724260000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8163.1, "quote_volume": 594.27368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724320000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 68165.5, "quote_volume": 4959.68989, "trades": 20, "taker_buy_volume": 9491.0, "taker_buy_quote": 690.9448}, {"ts": 1770724380000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 122389.8, "quote_volume": 8897.68995, "trades": 39, "taker_buy_volume": 81005.9, "taker_buy_quote": 5889.12893}, {"ts": 1770724440000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 258055.4, "quote_volume": 18734.79464, "trades": 56, "taker_buy_volume": 61512.7, "taker_buy_quote": 4465.83717}, {"ts": 1770724500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 68561.4, "quote_volume": 4977.55764, "trades": 12, "taker_buy_volume": 68485.2, "taker_buy_quote": 4972.02552}, {"ts": 1770724560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 176030.7, "quote_volume": 12779.82882, "trades": 56, "taker_buy_volume": 40174.3, "taker_buy_quote": 2916.65418}, {"ts": 1770724620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 76087.8, "quote_volume": 5523.97428, "trades": 15, "taker_buy_volume": 71229.7, "taker_buy_quote": 5171.27622}, {"ts": 1770724680000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 74807.5, "quote_volume": 5432.40001, "trades": 26, "taker_buy_volume": 13755.1, "taker_buy_quote": 999.99577}, {"ts": 1770724740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 26707.1, "quote_volume": 1938.93546, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724800000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 850.8, "quote_volume": 61.8394, "trades": 2, "taker_buy_volume": 713.2, "taker_buy_quote": 51.84964}, {"ts": 1770724860000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 124998.9, "quote_volume": 9087.34998, "trades": 41, "taker_buy_volume": 123648.9, "taker_buy_quote": 8989.30269}, {"ts": 1770724920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2110.2, "quote_volume": 153.41154, "trades": 4, "taker_buy_volume": 2110.2, "taker_buy_quote": 153.41154}, {"ts": 1770724980000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 193818.0, "quote_volume": 14090.5686, "trades": 25, "taker_buy_volume": 61161.3, "taker_buy_quote": 4446.42651}, {"ts": 1770725040000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 515.1, "quote_volume": 37.40709, "trades": 6, "taker_buy_volume": 108.3, "taker_buy_quote": 7.87341}, {"ts": 1770725100000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 26001.3, "quote_volume": 1888.67867, "trades": 11, "taker_buy_volume": 9842.9, "taker_buy_quote": 715.57883}, {"ts": 1770725160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 222.0, "quote_volume": 16.1172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 27464.3, "quote_volume": 1993.90818, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725280000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 67292.3, "quote_volume": 4878.74924, "trades": 27, "taker_buy_volume": 574.9, "taker_buy_quote": 41.73774}, {"ts": 1770725340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 64725.2, "quote_volume": 4699.04952, "trades": 24, "taker_buy_volume": 55595.8, "taker_buy_quote": 4036.25508}, {"ts": 1770725400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725460000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725520000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 863.1, "quote_volume": 62.58854, "trades": 5, "taker_buy_volume": 137.9, "taker_buy_quote": 10.01154}, {"ts": 1770725580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 60787.0, "quote_volume": 4407.0575, "trades": 31, "taker_buy_volume": 39251.7, "taker_buy_quote": 2845.74825}, {"ts": 1770725640000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 289.4, "quote_volume": 20.99667, "trades": 2, "taker_buy_volume": 151.7, "taker_buy_quote": 11.01342}, {"ts": 1770725700000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 785.3, "quote_volume": 56.94942, "trades": 6, "taker_buy_volume": 151.7, "taker_buy_quote": 11.01342}, {"ts": 1770725760000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 689.2, "quote_volume": 50.00423, "trades": 6, "taker_buy_volume": 372.3, "taker_buy_quote": 27.02898}, {"ts": 1770725820000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 130576.9, "quote_volume": 9467.09031, "trades": 30, "taker_buy_volume": 85738.9, "taker_buy_quote": 6216.33531}, {"ts": 1770725880000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 12632.8, "quote_volume": 917.12888, "trades": 16, "taker_buy_volume": 12068.4, "taker_buy_quote": 876.16584}, {"ts": 1770725940000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 71862.4, "quote_volume": 5214.06004, "trades": 43, "taker_buy_volume": 1942.0, "taker_buy_quote": 140.795}, {"ts": 1770726000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 26044.2, "quote_volume": 1888.2045, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726060000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 32170.4, "quote_volume": 2335.07434, "trades": 18, "taker_buy_volume": 27203.4, "taker_buy_quote": 1974.96684}, {"ts": 1770726120000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 11784.0, "quote_volume": 855.11853, "trades": 40, "taker_buy_volume": 1444.9, "taker_buy_quote": 104.89974}, {"ts": 1770726180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1066.8, "quote_volume": 77.343, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726240000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 683.5, "quote_volume": 49.61108, "trades": 7, "taker_buy_volume": 435.6, "taker_buy_quote": 31.63833}, {"ts": 1770726300000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 42336.6, "quote_volume": 3073.62201, "trades": 24, "taker_buy_volume": 137.9, "taker_buy_quote": 10.01154}, {"ts": 1770726360000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1637.7, "quote_volume": 118.79114, "trades": 6, "taker_buy_volume": 578.9, "taker_buy_quote": 42.02814}, {"ts": 1770726420000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 758.1, "quote_volume": 55.00224, "trades": 6, "taker_buy_volume": 399.9, "taker_buy_quote": 29.03274}, {"ts": 1770726480000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 594.4, "quote_volume": 43.10641, "trades": 3, "taker_buy_volume": 124.1, "taker_buy_quote": 9.00966}, {"ts": 1770726540000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 634.2, "quote_volume": 45.99327, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 9.99702}, {"ts": 1770726600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1464.0, "quote_volume": 106.14, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726840000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 43714.2, "quote_volume": 3169.10344, "trades": 19, "taker_buy_volume": 20000.0, "taker_buy_quote": 1450.0}, {"ts": 1770726900000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 41575.2, "quote_volume": 3014.11349, "trades": 14, "taker_buy_volume": 40690.1, "taker_buy_quote": 2950.03225}, {"ts": 1770726960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 649.3, "quote_volume": 47.07425, "trades": 4, "taker_buy_volume": 649.3, "taker_buy_quote": 47.07425}, {"ts": 1770727020000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2697.1, "quote_volume": 195.52941, "trades": 6, "taker_buy_volume": 2593.7, "taker_buy_quote": 188.04325}, {"ts": 1770727080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 96145.8, "quote_volume": 6970.5705, "trades": 30, "taker_buy_volume": 76708.0, "taker_buy_quote": 5561.33}, {"ts": 1770727140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 45893.8, "quote_volume": 3327.3005, "trades": 30, "taker_buy_volume": 448.8, "taker_buy_quote": 32.538}, {"ts": 1770727200000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 105186.4, "quote_volume": 7626.08287, "trades": 37, "taker_buy_volume": 78424.5, "taker_buy_quote": 5685.84512}, {"ts": 1770727260000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 495.9, "quote_volume": 35.95275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727320000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 60169.7, "quote_volume": 4362.32669, "trades": 19, "taker_buy_volume": 234.4, "taker_buy_quote": 17.01744}, {"ts": 1770727380000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1906.1, "quote_volume": 138.16994, "trades": 5, "taker_buy_volume": 1683.0, "taker_buy_quote": 122.0175}, {"ts": 1770727440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 8343.9, "quote_volume": 604.09836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727500000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 473.6, "quote_volume": 34.30057, "trades": 3, "taker_buy_volume": 119.3, "taker_buy_quote": 8.64925}, {"ts": 1770727560000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 142213.8, "quote_volume": 10296.29157, "trades": 27, "taker_buy_volume": 20545.5, "taker_buy_quote": 1487.50665}, {"ts": 1770727620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 526.4, "quote_volume": 38.11136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727680000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 801.1, "quote_volume": 58.04114, "trades": 7, "taker_buy_volume": 415.0, "taker_buy_quote": 30.0875}, {"ts": 1770727740000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 7398.8, "quote_volume": 535.68965, "trades": 9, "taker_buy_volume": 165.3, "taker_buy_quote": 11.98425}, {"ts": 1770727800000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1591.2, "quote_volume": 115.25213, "trades": 11, "taker_buy_volume": 492.5, "taker_buy_quote": 35.70625}, {"ts": 1770727860000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 12823.1, "quote_volume": 929.21983, "trades": 4, "taker_buy_volume": 8273.9, "taker_buy_quote": 599.85775}, {"ts": 1770727920000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3009.8, "quote_volume": 218.10062, "trades": 7, "taker_buy_volume": 1911.0, "taker_buy_quote": 138.5475}, {"ts": 1770727980000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 161790.0, "quote_volume": 11713.5217, "trades": 45, "taker_buy_volume": 59493.8, "taker_buy_quote": 4307.57007}, {"ts": 1770728040000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 4431.7, "quote_volume": 321.19391, "trades": 10, "taker_buy_volume": 3388.3, "taker_buy_quote": 245.65175}, {"ts": 1770728100000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2537.8, "quote_volume": 183.93672, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 145.0}, {"ts": 1770728160000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 765.3, "quote_volume": 55.41806, "trades": 6, "taker_buy_volume": 103.4, "taker_buy_quote": 7.4965}, {"ts": 1770728220000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2492.5, "quote_volume": 180.4704, "trades": 5, "taker_buy_volume": 134.0, "taker_buy_quote": 9.715}, {"ts": 1770728280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 604.0, "quote_volume": 43.7296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 291.9, "quote_volume": 21.13356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728400000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 143204.3, "quote_volume": 10367.98362, "trades": 32, "taker_buy_volume": 120923.6, "taker_buy_quote": 8754.86864}, {"ts": 1770728460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 29770.4, "quote_volume": 2155.37696, "trades": 14, "taker_buy_volume": 8959.9, "taker_buy_quote": 648.69676}, {"ts": 1770728520000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 11023.4, "quote_volume": 799.15927, "trades": 6, "taker_buy_volume": 10651.1, "taker_buy_quote": 772.20475}, {"ts": 1770728580000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 42128.1, "quote_volume": 3054.30102, "trades": 13, "taker_buy_volume": 41574.5, "taker_buy_quote": 3014.16502}, {"ts": 1770728640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 36068.4, "quote_volume": 2614.959, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728700000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 269627.5, "quote_volume": 19540.11016, "trades": 117, "taker_buy_volume": 105490.1, "taker_buy_quote": 7651.61842}, {"ts": 1770728760000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1506.4, "quote_volume": 109.32609, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 799.9, "quote_volume": 57.99275, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 621.6, "quote_volume": 45.066, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 19267.9, "quote_volume": 1396.92275, "trades": 16, "taker_buy_volume": 17737.6, "taker_buy_quote": 1285.976}, {"ts": 1770729000000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 4534.6, "quote_volume": 328.93655, "trades": 9, "taker_buy_volume": 1780.5, "taker_buy_quote": 129.2643}, {"ts": 1770729060000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 12893.0, "quote_volume": 934.78308, "trades": 8, "taker_buy_volume": 405.8, "taker_buy_quote": 29.46108}, {"ts": 1770729120000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 88024.4, "quote_volume": 6376.00834, "trades": 36, "taker_buy_volume": 6526.6, "taker_buy_quote": 473.1785}, {"ts": 1770729180000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 55026.3, "quote_volume": 3989.21538, "trades": 16, "taker_buy_volume": 53112.6, "taker_buy_quote": 3850.6635}, {"ts": 1770729240000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3023.2, "quote_volume": 219.23154, "trades": 4, "taker_buy_volume": 495.4, "taker_buy_quote": 35.96604}, {"ts": 1770729300000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 75535.2, "quote_volume": 5475.94341, "trades": 20, "taker_buy_volume": 793.6, "taker_buy_quote": 57.536}, {"ts": 1770729360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1178.6, "quote_volume": 85.33064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729420000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 4374.8, "quote_volume": 317.11552, "trades": 2, "taker_buy_volume": 3800.0, "taker_buy_quote": 275.5}, {"ts": 1770729480000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 66911.3, "quote_volume": 4851.38573, "trades": 38, "taker_buy_volume": 64056.9, "taker_buy_quote": 4644.41962}, {"ts": 1770729540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 316.9, "quote_volume": 22.97525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729600000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 647.4, "quote_volume": 46.94753, "trades": 6, "taker_buy_volume": 110.3, "taker_buy_quote": 8.00778}, {"ts": 1770729660000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 7115.7, "quote_volume": 515.87722, "trades": 12, "taker_buy_volume": 262.4, "taker_buy_quote": 19.024}, {"ts": 1770729720000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 23371.7, "quote_volume": 1694.43722, "trades": 14, "taker_buy_volume": 23261.4, "taker_buy_quote": 1686.4515}, {"ts": 1770729780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 509.8, "quote_volume": 36.9605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 743.7, "quote_volume": 53.91825, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 275.4, "quote_volume": 19.9665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729960000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1053.0, "quote_volume": 76.35188, "trades": 8, "taker_buy_volume": 93.8, "taker_buy_quote": 6.80988}, {"ts": 1770730020000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 6205.5, "quote_volume": 449.93047, "trades": 7, "taker_buy_volume": 317.2, "taker_buy_quote": 23.02872}, {"ts": 1770730080000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 17757.7, "quote_volume": 1288.87013, "trades": 22, "taker_buy_volume": 11877.5, "taker_buy_quote": 862.3065}, {"ts": 1770730140000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2140.0, "quote_volume": 155.15, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730200000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 10586.5, "quote_volume": 767.74623, "trades": 12, "taker_buy_volume": 2249.8, "taker_buy_quote": 163.33548}, {"ts": 1770730260000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 4596.6, "quote_volume": 332.90169, "trades": 13, "taker_buy_volume": 648.6, "taker_buy_quote": 47.0235}, {"ts": 1770730320000, "open": 0.0724, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 73007.8, "quote_volume": 5304.33797, "trades": 43, "taker_buy_volume": 66252.2, "taker_buy_quote": 4813.66853}, {"ts": 1770730380000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 24192.4, "quote_volume": 1758.84791, "trades": 66, "taker_buy_volume": 4300.3, "taker_buy_quote": 312.69224}, {"ts": 1770730440000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 77186.7, "quote_volume": 5619.15804, "trades": 32, "taker_buy_volume": 15064.2, "taker_buy_quote": 1096.67376}, {"ts": 1770730500000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 7413.8, "quote_volume": 539.30107, "trades": 18, "taker_buy_volume": 6037.3, "taker_buy_quote": 439.22952}, {"ts": 1770730560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4130.0, "quote_volume": 300.251, "trades": 3, "taker_buy_volume": 4130.0, "taker_buy_quote": 300.251}, {"ts": 1770730620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 221.0, "quote_volume": 16.0446, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730800000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 12343.0, "quote_volume": 897.1362, "trades": 12, "taker_buy_volume": 10344.0, "taker_buy_quote": 752.0088}, {"ts": 1770730860000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4577.6, "quote_volume": 332.44317, "trades": 9, "taker_buy_volume": 1094.1, "taker_buy_quote": 79.54107}, {"ts": 1770730920000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 8610.7, "quote_volume": 625.98689, "trades": 6, "taker_buy_volume": 8500.7, "taker_buy_quote": 618.00089}, {"ts": 1770730980000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2107.6, "quote_volume": 153.18814, "trades": 9, "taker_buy_volume": 1763.8, "taker_buy_quote": 128.22826}, {"ts": 1770731040000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 730.3, "quote_volume": 53.04595, "trades": 5, "taker_buy_volume": 261.7, "taker_buy_quote": 19.02559}, {"ts": 1770731100000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 42555.9, "quote_volume": 3095.25777, "trades": 18, "taker_buy_volume": 42088.7, "taker_buy_quote": 3061.29233}, {"ts": 1770731160000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 66191.1, "quote_volume": 4818.06604, "trades": 17, "taker_buy_volume": 58371.9, "taker_buy_quote": 4249.58685}, {"ts": 1770731220000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 56761.8, "quote_volume": 4132.25904, "trades": 42, "taker_buy_volume": 1520.2, "taker_buy_quote": 110.67056}, {"ts": 1770731280000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2206.1, "quote_volume": 160.41546, "trades": 7, "taker_buy_volume": 137.3, "taker_buy_quote": 9.99544}, {"ts": 1770731340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2103.0, "quote_volume": 152.8881, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731400000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 771.1, "quote_volume": 56.03695, "trades": 6, "taker_buy_volume": 550.9, "taker_buy_quote": 40.05043}, {"ts": 1770731460000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 28097.2, "quote_volume": 2042.65268, "trades": 12, "taker_buy_volume": 27835.8, "taker_buy_quote": 2023.66266}, {"ts": 1770731520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 10044.0, "quote_volume": 730.1988, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731580000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 32028.4, "quote_volume": 2328.42754, "trades": 14, "taker_buy_volume": 248.0, "taker_buy_quote": 18.0296}, {"ts": 1770731640000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 112862.5, "quote_volume": 8205.12717, "trades": 20, "taker_buy_volume": 112724.9, "taker_buy_quote": 8195.12365}, {"ts": 1770731700000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1605.5, "quote_volume": 116.7474, "trades": 6, "taker_buy_volume": 275.5, "taker_buy_quote": 20.0564}, {"ts": 1770731760000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 151776.7, "quote_volume": 11034.18255, "trades": 25, "taker_buy_volume": 288.6, "taker_buy_quote": 20.99768}, {"ts": 1770731820000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 662.4, "quote_volume": 48.13294, "trades": 5, "taker_buy_volume": 427.0, "taker_buy_quote": 31.0429}, {"ts": 1770731880000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2916.3, "quote_volume": 211.79872, "trades": 12, "taker_buy_volume": 753.4, "taker_buy_quote": 54.77218}, {"ts": 1770731940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 152.1, "quote_volume": 11.04246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732000000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 73504.1, "quote_volume": 5343.7556, "trades": 24, "taker_buy_volume": 72122.5, "taker_buy_quote": 5243.31328}, {"ts": 1770732060000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 11981.1, "quote_volume": 870.99569, "trades": 16, "taker_buy_volume": 10337.3, "taker_buy_quote": 751.52171}, {"ts": 1770732120000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 7633.6, "quote_volume": 554.25304, "trades": 7, "taker_buy_volume": 536.8, "taker_buy_quote": 39.02536}, {"ts": 1770732180000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 51113.8, "quote_volume": 3710.8853, "trades": 29, "taker_buy_volume": 48289.6, "taker_buy_quote": 3505.84838}, {"ts": 1770732240000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 19932.6, "quote_volume": 1447.13098, "trades": 14, "taker_buy_volume": 476.6, "taker_buy_quote": 34.62538}, {"ts": 1770732300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2569.6, "quote_volume": 186.55296, "trades": 22, "taker_buy_volume": 2279.6, "taker_buy_quote": 165.49896}, {"ts": 1770732360000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 150249.8, "quote_volume": 10918.66028, "trades": 23, "taker_buy_volume": 144965.9, "taker_buy_quote": 10535.04914}, {"ts": 1770732420000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1378.3, "quote_volume": 100.16251, "trades": 8, "taker_buy_volume": 979.3, "taker_buy_quote": 71.19511}, {"ts": 1770732480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 178.9, "quote_volume": 12.98814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732540000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 7324.2, "quote_volume": 531.86928, "trades": 7, "taker_buy_volume": 1323.6, "taker_buy_quote": 96.22572}, {"ts": 1770732600000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 358.1, "quote_volume": 26.02698, "trades": 5, "taker_buy_volume": 289.2, "taker_buy_quote": 21.02484}, {"ts": 1770732660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 894.4, "quote_volume": 64.93344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 69.2, "quote_volume": 5.02392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2804.2, "quote_volume": 203.58492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770732840000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2290.1, "quote_volume": 166.50131, "trades": 9, "taker_buy_volume": 1450.8, "taker_buy_quote": 105.4842}, {"ts": 1770732900000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 124339.5, "quote_volume": 9051.86686, "trades": 52, "taker_buy_volume": 2842.2, "taker_buy_quote": 206.91901}, {"ts": 1770732960000, "open": 0.0728, "high": 0.0731, "low": 0.0727, "close": 0.0731, "volume": 523762.5, "quote_volume": 38234.56259, "trades": 107, "taker_buy_volume": 516202.5, "taker_buy_quote": 37682.74168}, {"ts": 1770733020000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7517.6, "quote_volume": 549.53656, "trades": 7, "taker_buy_volume": 7517.6, "taker_buy_quote": 549.53656}, {"ts": 1770733080000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 105979.7, "quote_volume": 7742.00619, "trades": 65, "taker_buy_volume": 78012.3, "taker_buy_quote": 5700.32058}, {"ts": 1770733140000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 3915.2, "quote_volume": 286.26265, "trades": 12, "taker_buy_volume": 615.3, "taker_buy_quote": 45.03996}, {"ts": 1770733200000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 41907.6, "quote_volume": 3059.36688, "trades": 24, "taker_buy_volume": 549.0, "taker_buy_quote": 40.09219}, {"ts": 1770733260000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 7210.1, "quote_volume": 526.3099, "trades": 5, "taker_buy_volume": 6936.1, "taker_buy_quote": 506.3353}, {"ts": 1770733320000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 9608.6, "quote_volume": 701.30408, "trades": 16, "taker_buy_volume": 6479.8, "taker_buy_quote": 473.20362}, {"ts": 1770733380000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 14848.0, "quote_volume": 1084.07596, "trades": 17, "taker_buy_volume": 3413.8, "taker_buy_quote": 249.37936}, {"ts": 1770733440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3350.4, "quote_volume": 244.5792, "trades": 4, "taker_buy_volume": 3350.4, "taker_buy_quote": 244.5792}, {"ts": 1770733500000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 5016.7, "quote_volume": 366.0191, "trades": 3, "taker_buy_volume": 3016.7, "taker_buy_quote": 220.2191}, {"ts": 1770733560000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 130529.1, "quote_volume": 9515.71782, "trades": 40, "taker_buy_volume": 29645.8, "taker_buy_quote": 2161.32525}, {"ts": 1770733620000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 10254.0, "quote_volume": 747.11826, "trades": 10, "taker_buy_volume": 6133.2, "taker_buy_quote": 447.12402}, {"ts": 1770733680000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 38757.9, "quote_volume": 2825.45091, "trades": 12, "taker_buy_volume": 34486.0, "taker_buy_quote": 2514.0294}, {"ts": 1770733740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 260.3, "quote_volume": 18.97587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733800000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 62466.7, "quote_volume": 4554.25533, "trades": 40, "taker_buy_volume": 1869.6, "taker_buy_quote": 136.38327}, {"ts": 1770733860000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 43829.4, "quote_volume": 3203.93053, "trades": 39, "taker_buy_volume": 40670.7, "taker_buy_quote": 2973.04324}, {"ts": 1770733920000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 28785.1, "quote_volume": 2104.19081, "trades": 62, "taker_buy_volume": 23359.0, "taker_buy_quote": 1707.5429}, {"ts": 1770733980000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 166404.5, "quote_volume": 12134.69338, "trades": 94, "taker_buy_volume": 29577.7, "taker_buy_quote": 2156.87652}, {"ts": 1770734040000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 5990.9, "quote_volume": 437.53362, "trades": 33, "taker_buy_volume": 3992.6, "taker_buy_quote": 291.65772}, {"ts": 1770734100000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 813.8, "quote_volume": 59.43475, "trades": 6, "taker_buy_volume": 273.5, "taker_buy_quote": 19.99285}, {"ts": 1770734160000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 415138.3, "quote_volume": 30303.26901, "trades": 43, "taker_buy_volume": 8942.9, "taker_buy_quote": 652.84582}, {"ts": 1770734220000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 12042.3, "quote_volume": 876.82742, "trades": 18, "taker_buy_volume": 6995.5, "taker_buy_quote": 509.2724}, {"ts": 1770734280000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 299834.9, "quote_volume": 21786.93179, "trades": 94, "taker_buy_volume": 171444.6, "taker_buy_quote": 12463.88448}, {"ts": 1770734340000, "open": 0.0726, "high": 0.0728, "low": 0.0725, "close": 0.0727, "volume": 121667.5, "quote_volume": 8836.12332, "trades": 134, "taker_buy_volume": 40357.5, "taker_buy_quote": 2933.74949}, {"ts": 1770734400000, "open": 0.0728, "high": 0.0728, "low": 0.0724, "close": 0.0725, "volume": 105062.2, "quote_volume": 7628.22392, "trades": 204, "taker_buy_volume": 24492.7, "taker_buy_quote": 1778.88949}, {"ts": 1770734460000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 158972.4, "quote_volume": 11524.02999, "trades": 114, "taker_buy_volume": 59643.3, "taker_buy_quote": 4324.04277}, {"ts": 1770734520000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 160632.2, "quote_volume": 11616.17906, "trades": 126, "taker_buy_volume": 18311.6, "taker_buy_quote": 1323.92868}, {"ts": 1770734580000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 64499.3, "quote_volume": 4674.49697, "trades": 133, "taker_buy_volume": 54302.0, "taker_buy_quote": 3934.81844}, {"ts": 1770734640000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 53587.6, "quote_volume": 3890.3112, "trades": 73, "taker_buy_volume": 41671.8, "taker_buy_quote": 3025.22412}, {"ts": 1770734700000, "open": 0.0727, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 40190.7, "quote_volume": 2917.7206, "trades": 50, "taker_buy_volume": 4293.6, "taker_buy_quote": 312.05195}, {"ts": 1770734760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 22958.1, "quote_volume": 1664.46225, "trades": 39, "taker_buy_volume": 13335.8, "taker_buy_quote": 966.8455}, {"ts": 1770734820000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 49865.4, "quote_volume": 3606.06131, "trades": 22, "taker_buy_volume": 20483.3, "taker_buy_quote": 1480.9633}, {"ts": 1770734880000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 26877.7, "quote_volume": 1942.9424, "trades": 42, "taker_buy_volume": 1630.1, "taker_buy_quote": 117.85623}, {"ts": 1770734940000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 35651.8, "quote_volume": 2577.61581, "trades": 24, "taker_buy_volume": 14124.1, "taker_buy_quote": 1021.17243}, {"ts": 1770735000000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 30329.1, "quote_volume": 2193.61225, "trades": 44, "taker_buy_volume": 5252.9, "taker_buy_quote": 380.39657}, {"ts": 1770735060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 17586.8, "quote_volume": 1275.043, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735120000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 35625.0, "quote_volume": 2587.3905, "trades": 55, "taker_buy_volume": 34138.9, "taker_buy_quote": 2479.35103}, {"ts": 1770735180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 12759.8, "quote_volume": 926.36148, "trades": 55, "taker_buy_volume": 3453.3, "taker_buy_quote": 250.70958}, {"ts": 1770735240000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 17784.9, "quote_volume": 1291.17546, "trades": 13, "taker_buy_volume": 17333.8, "taker_buy_quote": 1258.43388}, {"ts": 1770735300000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 18954.8, "quote_volume": 1377.78759, "trades": 38, "taker_buy_volume": 9487.3, "taker_buy_quote": 689.72671}, {"ts": 1770735360000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 13080.8, "quote_volume": 950.62015, "trades": 10, "taker_buy_volume": 123.8, "taker_buy_quote": 9.01264}, {"ts": 1770735420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2668.4, "quote_volume": 193.72584, "trades": 17, "taker_buy_volume": 1887.3, "taker_buy_quote": 137.01798}, {"ts": 1770735480000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 577.9, "quote_volume": 41.93744, "trades": 6, "taker_buy_volume": 396.9, "taker_buy_quote": 28.81494}, {"ts": 1770735540000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 81392.9, "quote_volume": 5909.11146, "trades": 20, "taker_buy_volume": 45899.1, "taker_buy_quote": 3332.27466}, {"ts": 1770735600000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 69738.3, "quote_volume": 5049.11452, "trades": 30, "taker_buy_volume": 59696.0, "taker_buy_quote": 4321.9904}, {"ts": 1770735660000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 40015.0, "quote_volume": 2900.90026, "trades": 27, "taker_buy_volume": 38928.5, "taker_buy_quote": 2822.21149}, {"ts": 1770735720000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 9374.3, "quote_volume": 679.03055, "trades": 16, "taker_buy_volume": 2221.0, "taker_buy_quote": 161.00729}, {"ts": 1770735780000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 189737.4, "quote_volume": 13754.34654, "trades": 76, "taker_buy_volume": 164376.8, "taker_buy_quote": 11916.18654}, {"ts": 1770735840000, "open": 0.0726, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 34320.3, "quote_volume": 2484.83614, "trades": 48, "taker_buy_volume": 2034.5, "taker_buy_quote": 147.31986}, {"ts": 1770735900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 67505.4, "quote_volume": 4887.39096, "trades": 38, "taker_buy_volume": 28730.5, "taker_buy_quote": 2080.0882}, {"ts": 1770735960000, "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 93517.2, "quote_volume": 6793.37368, "trades": 75, "taker_buy_volume": 86425.6, "taker_buy_quote": 6277.82341}, {"ts": 1770736020000, "open": 0.0727, "high": 0.0731, "low": 0.0727, "close": 0.0729, "volume": 92053.1, "quote_volume": 6706.49905, "trades": 72, "taker_buy_volume": 77750.8, "taker_buy_quote": 5662.55961}, {"ts": 1770736080000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 35448.4, "quote_volume": 2587.56793, "trades": 24, "taker_buy_volume": 14873.9, "taker_buy_quote": 1085.7947}, {"ts": 1770736140000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 9427.2, "quote_volume": 687.03378, "trades": 19, "taker_buy_volume": 219.9, "taker_buy_quote": 16.03071}, {"ts": 1770736200000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 33755.7, "quote_volume": 2463.81258, "trades": 52, "taker_buy_volume": 30752.5, "taker_buy_quote": 2244.74387}, {"ts": 1770736260000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 10609.0, "quote_volume": 773.36882, "trades": 22, "taker_buy_volume": 1119.9, "taker_buy_quote": 81.64071}, {"ts": 1770736320000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 50378.2, "quote_volume": 3667.78983, "trades": 36, "taker_buy_volume": 21420.9, "taker_buy_quote": 1559.69839}, {"ts": 1770736380000, "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 55223.5, "quote_volume": 4013.3661, "trades": 54, "taker_buy_volume": 18537.7, "taker_buy_quote": 1345.99329}, {"ts": 1770736440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7704.3, "quote_volume": 559.33218, "trades": 77, "taker_buy_volume": 2211.0, "taker_buy_quote": 160.5186}, {"ts": 1770736500000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 215227.5, "quote_volume": 15619.47847, "trades": 86, "taker_buy_volume": 38136.1, "taker_buy_quote": 2768.68086}, {"ts": 1770736560000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 448.7, "quote_volume": 32.5467, "trades": 4, "taker_buy_volume": 159.5, "taker_buy_quote": 11.5797}, {"ts": 1770736620000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 20359.8, "quote_volume": 1477.23341, "trades": 48, "taker_buy_volume": 12004.1, "taker_buy_quote": 871.38555}, {"ts": 1770736680000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 68670.2, "quote_volume": 4990.69494, "trades": 73, "taker_buy_volume": 51545.9, "taker_buy_quote": 3747.18302}, {"ts": 1770736740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 34114.3, "quote_volume": 2480.10961, "trades": 54, "taker_buy_volume": 6526.1, "taker_buy_quote": 474.44747}, {"ts": 1770736800000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3447.9, "quote_volume": 250.98296, "trades": 34, "taker_buy_volume": 1781.7, "taker_buy_quote": 129.70776}, {"ts": 1770736860000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 55581.4, "quote_volume": 4051.54286, "trades": 30, "taker_buy_volume": 54586.3, "taker_buy_quote": 3979.05855}, {"ts": 1770736920000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 88052.7, "quote_volume": 6425.79884, "trades": 80, "taker_buy_volume": 80419.8, "taker_buy_quote": 5868.73916}, {"ts": 1770736980000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 37991.7, "quote_volume": 2773.38498, "trades": 13, "taker_buy_volume": 37680.6, "taker_buy_quote": 2750.6838}, {"ts": 1770737040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1617.1, "quote_volume": 117.88659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737100000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1357.4, "quote_volume": 98.95446, "trades": 7, "taker_buy_volume": 1357.4, "taker_buy_quote": 98.95446}, {"ts": 1770737160000, "open": 0.0729, "high": 0.0731, "low": 0.0728, "close": 0.0731, "volume": 109910.7, "quote_volume": 8023.06115, "trades": 95, "taker_buy_volume": 64342.6, "taker_buy_quote": 4696.91973}, {"ts": 1770737220000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 8192.6, "quote_volume": 598.14376, "trades": 32, "taker_buy_volume": 3026.8, "taker_buy_quote": 221.12311}, {"ts": 1770737280000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3082.6, "quote_volume": 224.96862, "trades": 21, "taker_buy_volume": 219.6, "taker_buy_quote": 16.0308}, {"ts": 1770737340000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3340.7, "quote_volume": 243.84644, "trades": 4, "taker_buy_volume": 3094.1, "taker_buy_quote": 225.8693}, {"ts": 1770737400000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 51486.0, "quote_volume": 3762.78614, "trades": 54, "taker_buy_volume": 30722.8, "taker_buy_quote": 2245.041}, {"ts": 1770737460000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 4412.5, "quote_volume": 322.52251, "trades": 56, "taker_buy_volume": 1014.4, "taker_buy_quote": 74.1663}, {"ts": 1770737520000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 39022.6, "quote_volume": 2848.7499, "trades": 22, "taker_buy_volume": 20161.2, "taker_buy_quote": 1471.8677}, {"ts": 1770737580000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 218.8, "quote_volume": 15.9724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737640000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 10871.5, "quote_volume": 793.6195, "trades": 22, "taker_buy_volume": 219.6, "taker_buy_quote": 16.0308}, {"ts": 1770737700000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 78451.7, "quote_volume": 5726.89707, "trades": 22, "taker_buy_volume": 4649.7, "taker_buy_quote": 339.4281}, {"ts": 1770737760000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 176850.4, "quote_volume": 12911.7795, "trades": 26, "taker_buy_volume": 174453.7, "taker_buy_quote": 12737.00871}, {"ts": 1770737820000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 29588.0, "quote_volume": 2160.02384, "trades": 39, "taker_buy_volume": 22108.6, "taker_buy_quote": 1614.07101}, {"ts": 1770737880000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 395776.6, "quote_volume": 28930.98886, "trades": 137, "taker_buy_volume": 231127.2, "taker_buy_quote": 16895.28634}, {"ts": 1770737940000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 12067.5, "quote_volume": 880.9275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770738000000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 49338.7, "quote_volume": 3606.4759, "trades": 84, "taker_buy_volume": 39136.1, "taker_buy_quote": 2860.84891}, {"ts": 1770738060000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 241717.3, "quote_volume": 17669.51881, "trades": 95, "taker_buy_volume": 104662.2, "taker_buy_quote": 7654.49397}, {"ts": 1770738120000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 177732.6, "quote_volume": 12992.69235, "trades": 48, "taker_buy_volume": 78915.2, "taker_buy_quote": 5769.64146}, {"ts": 1770738180000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 123824.7, "quote_volume": 9039.90055, "trades": 39, "taker_buy_volume": 16780.3, "taker_buy_quote": 1225.67571}, {"ts": 1770738240000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 43297.2, "quote_volume": 3163.6956, "trades": 7, "taker_buy_volume": 30000.0, "taker_buy_quote": 2193.0}, {"ts": 1770738300000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 36092.5, "quote_volume": 2634.77036, "trades": 19, "taker_buy_volume": 849.3, "taker_buy_quote": 62.03183}, {"ts": 1770738360000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 684.9, "quote_volume": 49.9977, "trades": 1, "taker_buy_volume": 684.9, "taker_buy_quote": 49.9977}, {"ts": 1770738420000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 34409.7, "quote_volume": 2511.25813, "trades": 18, "taker_buy_volume": 8214.8, "taker_buy_quote": 599.6804}, {"ts": 1770738480000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 75537.6, "quote_volume": 5521.52979, "trades": 48, "taker_buy_volume": 22354.0, "taker_buy_quote": 1633.81775}, {"ts": 1770738540000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 53358.5, "quote_volume": 3899.40181, "trades": 21, "taker_buy_volume": 9994.8, "taker_buy_quote": 730.64591}, {"ts": 1770738600000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 61129.0, "quote_volume": 4462.4997, "trades": 81, "taker_buy_volume": 4844.6, "taker_buy_quote": 353.68046}, {"ts": 1770738660000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 3303.8, "quote_volume": 241.16897, "trades": 55, "taker_buy_volume": 134.8, "taker_buy_quote": 9.85388}, {"ts": 1770738720000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3363.1, "quote_volume": 245.30975, "trades": 3, "taker_buy_volume": 1397.6, "taker_buy_quote": 102.0248}, {"ts": 1770738780000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 136555.0, "quote_volume": 9968.47936, "trades": 32, "taker_buy_volume": 84938.0, "taker_buy_quote": 6200.51236}, {"ts": 1770738840000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 410.3, "quote_volume": 29.99293, "trades": 1, "taker_buy_volume": 410.3, "taker_buy_quote": 29.99293}, {"ts": 1770738900000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 8691.1, "quote_volume": 635.31941, "trades": 12, "taker_buy_volume": 1631.6, "taker_buy_quote": 119.26996}, {"ts": 1770738960000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 22423.8, "quote_volume": 1636.00283, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739020000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6252.0, "quote_volume": 455.78316, "trades": 12, "taker_buy_volume": 2685.9, "taker_buy_quote": 195.81447}, {"ts": 1770739080000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 21056.9, "quote_volume": 1537.2099, "trades": 16, "taker_buy_volume": 21056.9, "taker_buy_quote": 1537.2099}, {"ts": 1770739140000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 112191.6, "quote_volume": 8190.40499, "trades": 44, "taker_buy_volume": 85647.9, "taker_buy_quote": 6252.76406}, {"ts": 1770739200000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 15206.0, "quote_volume": 1109.948, "trades": 14, "taker_buy_volume": 1119.6, "taker_buy_quote": 81.7308}, {"ts": 1770739260000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 23699.6, "quote_volume": 1727.89636, "trades": 25, "taker_buy_volume": 1222.4, "taker_buy_quote": 89.2352}, {"ts": 1770739320000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 2730.5, "quote_volume": 199.18716, "trades": 8, "taker_buy_volume": 2594.2, "taker_buy_quote": 189.25089}, {"ts": 1770739380000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 2465.5, "quote_volume": 179.63275, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739440000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 153541.4, "quote_volume": 11183.58506, "trades": 79, "taker_buy_volume": 57674.6, "taker_buy_quote": 4199.00065}, {"ts": 1770739500000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 141987.7, "quote_volume": 10331.42637, "trades": 33, "taker_buy_volume": 90294.3, "taker_buy_quote": 6573.33504}, {"ts": 1770739560000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 172660.3, "quote_volume": 12526.32085, "trades": 67, "taker_buy_volume": 73745.5, "taker_buy_quote": 5346.66495}, {"ts": 1770739620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 191.8, "quote_volume": 13.9055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739680000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 176154.3, "quote_volume": 12790.8442, "trades": 50, "taker_buy_volume": 132043.0, "taker_buy_quote": 9586.91174}, {"ts": 1770739740000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 44051.3, "quote_volume": 3198.05438, "trades": 23, "taker_buy_volume": 41862.5, "taker_buy_quote": 3039.2175}, {"ts": 1770739800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2138.6, "quote_volume": 155.26236, "trades": 12, "taker_buy_volume": 2138.6, "taker_buy_quote": 155.26236}, {"ts": 1770739860000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 85681.0, "quote_volume": 6229.10035, "trades": 31, "taker_buy_volume": 85391.4, "taker_buy_quote": 6208.04643}, {"ts": 1770739920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 99.3, "quote_volume": 7.22904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 21946.3, "quote_volume": 1599.88527, "trades": 29, "taker_buy_volume": 6733.4, "taker_buy_quote": 490.86486}, {"ts": 1770740040000, "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 448082.5, "quote_volume": 32795.07175, "trades": 114, "taker_buy_volume": 386042.2, "taker_buy_quote": 28254.60812}, {"ts": 1770740100000, "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 277147.1, "quote_volume": 20273.9326, "trades": 115, "taker_buy_volume": 122009.8, "taker_buy_quote": 8927.16383}, {"ts": 1770740160000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 62466.9, "quote_volume": 4569.68891, "trades": 41, "taker_buy_volume": 1745.0, "taker_buy_quote": 127.734}, {"ts": 1770740220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 30097.2, "quote_volume": 2197.0956, "trades": 21, "taker_buy_volume": 150.9, "taker_buy_quote": 11.0157}, {"ts": 1770740280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 44320.8, "quote_volume": 3235.4184, "trades": 55, "taker_buy_volume": 15167.9, "taker_buy_quote": 1107.2567}, {"ts": 1770740340000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 52305.4, "quote_volume": 3814.53238, "trades": 52, "taker_buy_volume": 7366.6, "taker_buy_quote": 537.02514}, {"ts": 1770740400000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 26970.3, "quote_volume": 1966.01008, "trades": 41, "taker_buy_volume": 16331.5, "taker_buy_quote": 1190.56635}, {"ts": 1770740460000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 316.1, "quote_volume": 23.03681, "trades": 3, "taker_buy_volume": 247.3, "taker_buy_quote": 18.02817}, {"ts": 1770740520000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 33548.0, "quote_volume": 2440.88197, "trades": 58, "taker_buy_volume": 15502.3, "taker_buy_quote": 1127.81729}, {"ts": 1770740580000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 746.3, "quote_volume": 54.24911, "trades": 6, "taker_buy_volume": 677.3, "taker_buy_quote": 49.23971}, {"ts": 1770740640000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 79472.8, "quote_volume": 5778.67356, "trades": 12, "taker_buy_volume": 69350.2, "taker_buy_quote": 5042.76054}, {"ts": 1770740700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 655.0, "quote_volume": 47.6185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740760000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 33082.8, "quote_volume": 2408.41784, "trades": 35, "taker_buy_volume": 22605.3, "taker_buy_quote": 1645.66584}, {"ts": 1770740820000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3043.4, "quote_volume": 221.86386, "trades": 34, "taker_buy_volume": 2479.7, "taker_buy_quote": 180.77013}, {"ts": 1770740880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 890.5, "quote_volume": 64.8284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740940000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 357.2, "quote_volume": 26.03988, "trades": 6, "taker_buy_volume": 357.2, "taker_buy_quote": 26.03988}, {"ts": 1770741000000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 113971.4, "quote_volume": 8294.17996, "trades": 49, "taker_buy_volume": 80384.2, "taker_buy_quote": 5851.96976}, {"ts": 1770741060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 96043.9, "quote_volume": 6982.39153, "trades": 29, "taker_buy_volume": 9049.4, "taker_buy_quote": 657.89138}, {"ts": 1770741120000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 19489.5, "quote_volume": 1418.8356, "trades": 56, "taker_buy_volume": 12991.3, "taker_buy_quote": 945.76664}, {"ts": 1770741180000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1045.6, "quote_volume": 76.11968, "trades": 14, "taker_buy_volume": 440.9, "taker_buy_quote": 32.09752}, {"ts": 1770741240000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 147316.8, "quote_volume": 10723.56524, "trades": 39, "taker_buy_volume": 36416.1, "taker_buy_quote": 2651.09208}, {"ts": 1770741300000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 34627.0, "quote_volume": 2520.88235, "trades": 18, "taker_buy_volume": 19760.8, "taker_buy_quote": 1438.62299}, {"ts": 1770741360000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 58384.1, "quote_volume": 4256.20089, "trades": 18, "taker_buy_volume": 1258.2, "taker_buy_quote": 91.72278}, {"ts": 1770741420000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 71013.4, "quote_volume": 5176.74613, "trades": 27, "taker_buy_volume": 36121.6, "taker_buy_quote": 2633.27563}, {"ts": 1770741480000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 113174.3, "quote_volume": 8242.4324, "trades": 44, "taker_buy_volume": 83576.4, "taker_buy_quote": 6086.91422}, {"ts": 1770741540000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 383.4, "quote_volume": 28.01423, "trades": 3, "taker_buy_volume": 260.3, "taker_buy_quote": 19.02793}, {"ts": 1770741600000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 192875.3, "quote_volume": 14099.40073, "trades": 122, "taker_buy_volume": 109884.2, "taker_buy_quote": 8032.75132}, {"ts": 1770741660000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 34651.4, "quote_volume": 2533.90631, "trades": 11, "taker_buy_volume": 34378.2, "taker_buy_quote": 2513.93539}, {"ts": 1770741720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 7597.9, "quote_volume": 555.40649, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741780000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 28960.7, "quote_volume": 2117.02717, "trades": 9, "taker_buy_volume": 739.1, "taker_buy_quote": 54.02821}, {"ts": 1770741840000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 21611.9, "quote_volume": 1577.6687, "trades": 44, "taker_buy_volume": 7978.8, "taker_buy_quote": 582.4524}, {"ts": 1770741900000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 82277.7, "quote_volume": 6014.47382, "trades": 36, "taker_buy_volume": 55903.8, "taker_buy_quote": 4086.56778}, {"ts": 1770741960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 108124.5, "quote_volume": 7893.0885, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742080000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 69980.5, "quote_volume": 5101.56931, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742140000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 71681.2, "quote_volume": 5225.55948, "trades": 33, "taker_buy_volume": 29459.8, "taker_buy_quote": 2147.61942}, {"ts": 1770742200000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742260000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 364950.0, "quote_volume": 26568.20045, "trades": 86, "taker_buy_volume": 312137.4, "taker_buy_quote": 22723.60272}, {"ts": 1770742320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742380000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2418.0, "quote_volume": 175.80989, "trades": 6, "taker_buy_volume": 212.9, "taker_buy_quote": 15.49912}, {"ts": 1770742440000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 536.3, "quote_volume": 39.00174, "trades": 2, "taker_buy_volume": 127.3, "taker_buy_quote": 9.26744}, {"ts": 1770742500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 96.5, "quote_volume": 7.0252, "trades": 1, "taker_buy_volume": 96.5, "taker_buy_quote": 7.0252}, {"ts": 1770742560000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 151597.3, "quote_volume": 11036.28344, "trades": 35, "taker_buy_volume": 3696.9, "taker_buy_quote": 269.13432}, {"ts": 1770742620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 10000.0, "quote_volume": 728.0, "trades": 1, "taker_buy_volume": 10000.0, "taker_buy_quote": 728.0}, {"ts": 1770742680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 224.6, "quote_volume": 16.35088, "trades": 1, "taker_buy_volume": 224.6, "taker_buy_quote": 16.35088}, {"ts": 1770742740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 18626.4, "quote_volume": 1354.13928, "trades": 17, "taker_buy_volume": 192.8, "taker_buy_quote": 14.01656}, {"ts": 1770742800000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1010.0, "quote_volume": 73.386, "trades": 7, "taker_buy_volume": 600.0, "taker_buy_quote": 43.62}, {"ts": 1770742860000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2612.3, "quote_volume": 189.61198, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742980000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 128744.0, "quote_volume": 9333.52317, "trades": 39, "taker_buy_volume": 83461.3, "taker_buy_quote": 6050.94425}, {"ts": 1770743040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 64841.8, "quote_volume": 4694.54632, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 983.8, "quote_volume": 71.3255, "trades": 1, "taker_buy_volume": 983.8, "taker_buy_quote": 71.3255}, {"ts": 1770743160000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 61438.3, "quote_volume": 4447.70532, "trades": 40, "taker_buy_volume": 25755.6, "taker_buy_quote": 1864.70544}, {"ts": 1770743220000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 263984.7, "quote_volume": 19087.47047, "trades": 40, "taker_buy_volume": 4097.3, "taker_buy_quote": 296.64452}, {"ts": 1770743280000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 17807.2, "quote_volume": 1289.25647, "trades": 12, "taker_buy_volume": 17807.2, "taker_buy_quote": 1289.25647}, {"ts": 1770743340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 345.3, "quote_volume": 24.99972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743400000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 38304.0, "quote_volume": 2772.91398, "trades": 17, "taker_buy_volume": 86.8, "taker_buy_quote": 6.293}, {"ts": 1770743460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 3967.3, "quote_volume": 287.23252, "trades": 11, "taker_buy_volume": 3056.8, "taker_buy_quote": 221.31232}, {"ts": 1770743520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 48028.4, "quote_volume": 3477.25616, "trades": 11, "taker_buy_volume": 48028.4, "taker_buy_quote": 3477.25616}, {"ts": 1770743580000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 30655.1, "quote_volume": 2217.20203, "trades": 28, "taker_buy_volume": 221.4, "taker_buy_quote": 16.02936}, {"ts": 1770743640000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 28492.4, "quote_volume": 2060.00052, "trades": 7, "taker_buy_volume": 28381.9, "taker_buy_quote": 2052.01137}, {"ts": 1770743700000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 27326.9, "quote_volume": 1978.47861, "trades": 17, "taker_buy_volume": 20195.1, "taker_buy_quote": 1462.13629}, {"ts": 1770743760000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1413.7, "quote_volume": 102.34452, "trades": 6, "taker_buy_volume": 1340.1, "taker_buy_quote": 97.02324}, {"ts": 1770743820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 40992.6, "quote_volume": 2971.9635, "trades": 10, "taker_buy_volume": 40992.6, "taker_buy_quote": 2971.9635}, {"ts": 1770743880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 28117.6, "quote_volume": 2041.33776, "trades": 51, "taker_buy_volume": 3509.9, "taker_buy_quote": 254.81874}, {"ts": 1770743940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 93151.8, "quote_volume": 6762.82068, "trades": 36, "taker_buy_volume": 58051.8, "taker_buy_quote": 4214.56068}, {"ts": 1770744000000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 667.1, "quote_volume": 48.40745, "trades": 3, "taker_buy_volume": 427.0, "taker_buy_quote": 31.0002}, {"ts": 1770744060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 26174.8, "quote_volume": 1900.29048, "trades": 65, "taker_buy_volume": 21357.7, "taker_buy_quote": 1550.56902}, {"ts": 1770744120000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 14919.7, "quote_volume": 1082.08917, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744180000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 25450.2, "quote_volume": 1845.34434, "trades": 28, "taker_buy_volume": 4145.2, "taker_buy_quote": 300.73184}, {"ts": 1770744240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7776.2, "quote_volume": 564.55212, "trades": 9, "taker_buy_volume": 371.8, "taker_buy_quote": 26.99268}, {"ts": 1770744300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 827.5, "quote_volume": 59.99375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744360000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 31848.0, "quote_volume": 2312.17857, "trades": 26, "taker_buy_volume": 29386.3, "taker_buy_quote": 2133.45915}, {"ts": 1770744420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 42709.6, "quote_volume": 3100.71696, "trades": 15, "taker_buy_volume": 1120.8, "taker_buy_quote": 81.37008}, {"ts": 1770744480000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 5824.3, "quote_volume": 422.42697, "trades": 6, "taker_buy_volume": 1652.2, "taker_buy_quote": 119.94972}, {"ts": 1770744540000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 21725.6, "quote_volume": 1575.20752, "trades": 24, "taker_buy_volume": 1663.6, "taker_buy_quote": 120.77736}, {"ts": 1770744600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770744720000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 257888.0, "quote_volume": 18735.23169, "trades": 95, "taker_buy_volume": 138026.5, "taker_buy_quote": 10021.57604}, {"ts": 1770744780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 30362.0, "quote_volume": 2207.3174, "trades": 33, "taker_buy_volume": 11274.5, "taker_buy_quote": 819.65615}, {"ts": 1770744840000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 92799.9, "quote_volume": 6745.55273, "trades": 24, "taker_buy_volume": 29948.9, "taker_buy_quote": 2177.28503}, {"ts": 1770744900000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2414.5, "quote_volume": 175.52613, "trades": 11, "taker_buy_volume": 1966.5, "taker_buy_quote": 142.96455}, {"ts": 1770744960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 39624.5, "quote_volume": 2880.70115, "trades": 24, "taker_buy_volume": 38209.7, "taker_buy_quote": 2777.84519}, {"ts": 1770745020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 32263.4, "quote_volume": 2345.54918, "trades": 21, "taker_buy_volume": 31674.8, "taker_buy_quote": 2302.75796}, {"ts": 1770745080000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 14133.5, "quote_volume": 1027.39928, "trades": 12, "taker_buy_volume": 10360.3, "taker_buy_quote": 753.19381}, {"ts": 1770745140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 20682.4, "quote_volume": 1503.61048, "trades": 17, "taker_buy_volume": 1120.5, "taker_buy_quote": 81.46035}, {"ts": 1770745200000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5282.0, "quote_volume": 384.0014, "trades": 11, "taker_buy_volume": 4594.3, "taker_buy_quote": 334.00561}, {"ts": 1770745260000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 24140.0, "quote_volume": 1757.33367, "trades": 31, "taker_buy_volume": 16041.6, "taker_buy_quote": 1167.78487}, {"ts": 1770745320000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 8774.8, "quote_volume": 638.78422, "trades": 29, "taker_buy_volume": 1315.7, "taker_buy_quote": 95.78296}, {"ts": 1770745380000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 29970.2, "quote_volume": 2178.84592, "trades": 19, "taker_buy_volume": 1468.8, "taker_buy_quote": 106.79414}, {"ts": 1770745440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 24023.5, "quote_volume": 1746.50845, "trades": 18, "taker_buy_volume": 10773.4, "taker_buy_quote": 783.22618}, {"ts": 1770745500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 90301.4, "quote_volume": 6564.91178, "trades": 39, "taker_buy_volume": 43462.1, "taker_buy_quote": 3159.69467}, {"ts": 1770745560000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 17506.0, "quote_volume": 1272.01839, "trades": 22, "taker_buy_volume": 5178.6, "taker_buy_quote": 376.53641}, {"ts": 1770745620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 34935.2, "quote_volume": 2543.28256, "trades": 3, "taker_buy_volume": 34935.2, "taker_buy_quote": 2543.28256}, {"ts": 1770745680000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 66901.2, "quote_volume": 4863.73539, "trades": 30, "taker_buy_volume": 17863.7, "taker_buy_quote": 1298.70914}, {"ts": 1770745740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 9976.6, "quote_volume": 725.29882, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770745800000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1437.4, "quote_volume": 104.52662, "trades": 4, "taker_buy_volume": 276.4, "taker_buy_quote": 20.12192}, {"ts": 1770745860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 72965.1, "quote_volume": 5304.56277, "trades": 14, "taker_buy_volume": 124.0, "taker_buy_quote": 9.0148}, {"ts": 1770745920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 548.3, "quote_volume": 39.86141, "trades": 2, "taker_buy_volume": 548.3, "taker_buy_quote": 39.86141}, {"ts": 1770745980000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 53095.2, "quote_volume": 3854.88764, "trades": 30, "taker_buy_volume": 1761.2, "taker_buy_quote": 128.03924}, {"ts": 1770746040000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 261.9, "quote_volume": 19.00292, "trades": 2, "taker_buy_volume": 151.7, "taker_buy_quote": 11.01342}, {"ts": 1770746100000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1235.9, "quote_volume": 89.65784, "trades": 2, "taker_buy_volume": 550.9, "taker_buy_quote": 39.99534}, {"ts": 1770746160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 58805.4, "quote_volume": 4263.3915, "trades": 23, "taker_buy_volume": 4955.0, "taker_buy_quote": 359.2375}, {"ts": 1770746220000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 87663.1, "quote_volume": 6355.57475, "trades": 20, "taker_buy_volume": 87539.1, "taker_buy_quote": 6346.58475}, {"ts": 1770746280000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4736.4, "quote_volume": 343.39832, "trades": 7, "taker_buy_volume": 93.2, "taker_buy_quote": 6.76632}, {"ts": 1770746340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 14854.6, "quote_volume": 1078.44396, "trades": 21, "taker_buy_volume": 14223.3, "taker_buy_quote": 1032.61158}, {"ts": 1770746400000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 116503.5, "quote_volume": 8462.94397, "trades": 48, "taker_buy_volume": 110898.6, "taker_buy_quote": 8055.7462}, {"ts": 1770746460000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 344.5, "quote_volume": 24.98865, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 9.0024}, {"ts": 1770746520000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2520.7, "quote_volume": 182.75075, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5397.6, "quote_volume": 391.326, "trades": 13, "taker_buy_volume": 1967.1, "taker_buy_quote": 142.61475}, {"ts": 1770746640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 27089.9, "quote_volume": 1964.01775, "trades": 11, "taker_buy_volume": 239.1, "taker_buy_quote": 17.33475}, {"ts": 1770746700000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 60381.8, "quote_volume": 4372.21752, "trades": 22, "taker_buy_volume": 15945.1, "taker_buy_quote": 1155.00044}, {"ts": 1770746760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 122946.6, "quote_volume": 8901.33384, "trades": 25, "taker_buy_volume": 73946.6, "taker_buy_quote": 5353.73384}, {"ts": 1770746820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 71937.5, "quote_volume": 5208.275, "trades": 18, "taker_buy_volume": 22760.0, "taker_buy_quote": 1647.824}, {"ts": 1770746880000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 31205.1, "quote_volume": 2259.25613, "trades": 26, "taker_buy_volume": 30437.6, "taker_buy_quote": 2203.68913}, {"ts": 1770746940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 69.1, "quote_volume": 5.00284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747000000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 117889.1, "quote_volume": 8525.59621, "trades": 61, "taker_buy_volume": 6362.1, "taker_buy_quote": 460.33666}, {"ts": 1770747060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 42307.2, "quote_volume": 3058.81056, "trades": 32, "taker_buy_volume": 28111.7, "taker_buy_quote": 2032.47591}, {"ts": 1770747120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 31641.5, "quote_volume": 2287.68045, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747180000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 9352.1, "quote_volume": 676.15683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1451.1, "quote_volume": 104.91453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 60960.9, "quote_volume": 4413.56916, "trades": 8, "taker_buy_volume": 60960.9, "taker_buy_quote": 4413.56916}, {"ts": 1770747360000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 60277.5, "quote_volume": 4358.22565, "trades": 28, "taker_buy_volume": 35045.2, "taker_buy_quote": 2533.93036}, {"ts": 1770747420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747480000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 19270.4, "quote_volume": 1395.20182, "trades": 28, "taker_buy_volume": 6275.5, "taker_buy_quote": 454.37106}, {"ts": 1770747540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 441.9, "quote_volume": 32.03775, "trades": 3, "taker_buy_volume": 441.9, "taker_buy_quote": 32.03775}, {"ts": 1770747600000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 49783.2, "quote_volume": 3604.33966, "trades": 33, "taker_buy_volume": 9867.4, "taker_buy_quote": 714.43574}, {"ts": 1770747660000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.0721, "volume": 387513.3, "quote_volume": 27956.85754, "trades": 114, "taker_buy_volume": 107142.4, "taker_buy_quote": 7734.03188}, {"ts": 1770747720000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 120436.7, "quote_volume": 8685.48607, "trades": 36, "taker_buy_volume": 64413.0, "taker_buy_quote": 4646.1773}, {"ts": 1770747780000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 102043.8, "quote_volume": 7358.35988, "trades": 47, "taker_buy_volume": 53491.7, "taker_buy_quote": 3857.77887}, {"ts": 1770747840000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 11511.1, "quote_volume": 829.94299, "trades": 25, "taker_buy_volume": 6038.2, "taker_buy_quote": 435.35422}, {"ts": 1770747900000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 190633.7, "quote_volume": 13734.2425, "trades": 56, "taker_buy_volume": 89149.2, "taker_buy_quote": 6425.64619}, {"ts": 1770747960000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 191357.2, "quote_volume": 13762.46896, "trades": 60, "taker_buy_volume": 112604.8, "taker_buy_quote": 8100.1714}, {"ts": 1770748020000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 230871.8, "quote_volume": 16607.32725, "trades": 74, "taker_buy_volume": 82503.0, "taker_buy_quote": 5939.9657}, {"ts": 1770748080000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 10572.5, "quote_volume": 760.71975, "trades": 29, "taker_buy_volume": 8943.7, "taker_buy_quote": 643.46004}, {"ts": 1770748140000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 120909.7, "quote_volume": 8704.44652, "trades": 41, "taker_buy_volume": 63178.4, "taker_buy_quote": 4548.8448}, {"ts": 1770748200000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 61083.4, "quote_volume": 4397.95644, "trades": 17, "taker_buy_volume": 60599.8, "taker_buy_quote": 4363.1856}, {"ts": 1770748260000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 157389.5, "quote_volume": 11338.28731, "trades": 64, "taker_buy_volume": 115065.8, "taker_buy_quote": 8286.8538}, {"ts": 1770748320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 10159.7, "quote_volume": 731.4984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748380000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 83520.6, "quote_volume": 6009.08603, "trades": 31, "taker_buy_volume": 417.3, "taker_buy_quote": 30.0456}, {"ts": 1770748440000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 167214.8, "quote_volume": 12013.81326, "trades": 54, "taker_buy_volume": 125542.3, "taker_buy_quote": 9022.03506}, {"ts": 1770748500000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 89240.8, "quote_volume": 6421.2202, "trades": 74, "taker_buy_volume": 76087.0, "taker_buy_quote": 5474.1591}, {"ts": 1770748560000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 63396.8, "quote_volume": 4564.59599, "trades": 42, "taker_buy_volume": 22555.7, "taker_buy_quote": 1624.03679}, {"ts": 1770748620000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1721.6, "quote_volume": 123.92393, "trades": 12, "taker_buy_volume": 1297.9, "taker_buy_quote": 93.4488}, {"ts": 1770748680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 45308.6, "quote_volume": 3262.2192, "trades": 31, "taker_buy_volume": 1942.5, "taker_buy_quote": 139.86}, {"ts": 1770748740000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 44665.6, "quote_volume": 3215.93431, "trades": 28, "taker_buy_volume": 24376.5, "taker_buy_quote": 1755.11911}, {"ts": 1770748800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3294.6, "quote_volume": 237.2112, "trades": 9, "taker_buy_volume": 3294.6, "taker_buy_quote": 237.2112}, {"ts": 1770748860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 29469.3, "quote_volume": 2118.84267, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748920000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 62925.4, "quote_volume": 4524.30425, "trades": 23, "taker_buy_volume": 62605.3, "taker_buy_quote": 4501.32107}, {"ts": 1770748980000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 4744.0, "quote_volume": 341.03247, "trades": 6, "taker_buy_volume": 4132.7, "taker_buy_quote": 297.14113}, {"ts": 1770749040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 43811.4, "quote_volume": 3150.03966, "trades": 10, "taker_buy_volume": 43811.4, "taker_buy_quote": 3150.03966}, {"ts": 1770749100000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 30215.1, "quote_volume": 2172.45178, "trades": 40, "taker_buy_volume": 25809.0, "taker_buy_quote": 1855.6671}, {"ts": 1770749160000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 27530.7, "quote_volume": 1974.70619, "trades": 38, "taker_buy_volume": 9542.8, "taker_buy_quote": 684.2494}, {"ts": 1770749220000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 28471.3, "quote_volume": 2038.66061, "trades": 59, "taker_buy_volume": 1359.6, "taker_buy_quote": 97.39621}, {"ts": 1770749280000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1240.5, "quote_volume": 88.74749, "trades": 8, "taker_buy_volume": 517.4, "taker_buy_quote": 37.04584}, {"ts": 1770749340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 213752.6, "quote_volume": 15304.68616, "trades": 103, "taker_buy_volume": 119204.4, "taker_buy_quote": 8535.03504}, {"ts": 1770749400000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 59417.2, "quote_volume": 4254.27152, "trades": 45, "taker_buy_volume": 23712.9, "taker_buy_quote": 1697.84364}, {"ts": 1770749460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 102785.8, "quote_volume": 7349.1847, "trades": 80, "taker_buy_volume": 53859.6, "taker_buy_quote": 3850.9614}, {"ts": 1770749520000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 69305.4, "quote_volume": 4962.01659, "trades": 30, "taker_buy_volume": 5644.1, "taker_buy_quote": 404.11756}, {"ts": 1770749580000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 38797.8, "quote_volume": 2775.34647, "trades": 6, "taker_buy_volume": 13037.7, "taker_buy_quote": 933.49932}, {"ts": 1770749640000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 27277.9, "quote_volume": 1953.18829, "trades": 13, "taker_buy_volume": 21349.4, "taker_buy_quote": 1528.70769}, {"ts": 1770749700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 148373.8, "quote_volume": 10623.56408, "trades": 39, "taker_buy_volume": 115438.8, "taker_buy_quote": 8265.41808}, {"ts": 1770749760000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 7451.6, "quote_volume": 534.06822, "trades": 22, "taker_buy_volume": 7083.1, "taker_buy_quote": 507.64677}, {"ts": 1770749820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 265.4, "quote_volume": 19.05572, "trades": 2, "taker_buy_volume": 265.4, "taker_buy_quote": 19.05572}, {"ts": 1770749880000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 74590.7, "quote_volume": 5346.46435, "trades": 75, "taker_buy_volume": 2075.2, "taker_buy_quote": 148.79184}, {"ts": 1770749940000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 570.9, "quote_volume": 40.92353, "trades": 3, "taker_buy_volume": 470.9, "taker_buy_quote": 33.76353}, {"ts": 1770750000000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 6317.7, "quote_volume": 452.50461, "trades": 19, "taker_buy_volume": 1972.9, "taker_buy_quote": 141.45693}, {"ts": 1770750060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2089.3, "quote_volume": 149.59388, "trades": 30, "taker_buy_volume": 2019.4, "taker_buy_quote": 144.58904}, {"ts": 1770750120000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 20861.2, "quote_volume": 1495.39794, "trades": 7, "taker_buy_volume": 17360.2, "taker_buy_quote": 1244.72634}, {"ts": 1770750180000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 32536.5, "quote_volume": 2325.52075, "trades": 15, "taker_buy_volume": 16908.7, "taker_buy_quote": 1208.97205}, {"ts": 1770750240000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 5835.7, "quote_volume": 417.19815, "trades": 22, "taker_buy_volume": 2424.7, "taker_buy_quote": 173.36605}, {"ts": 1770750300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 27564.5, "quote_volume": 1970.86175, "trades": 24, "taker_buy_volume": 25718.1, "taker_buy_quote": 1838.84415}, {"ts": 1770750360000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 52905.5, "quote_volume": 3782.77637, "trades": 12, "taker_buy_volume": 1385.3, "taker_buy_quote": 99.08207}, {"ts": 1770750420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 986.1, "quote_volume": 70.45754, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 35.75}, {"ts": 1770750480000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 268797.2, "quote_volume": 19218.96461, "trades": 24, "taker_buy_volume": 60218.6, "taker_buy_quote": 4305.6299}, {"ts": 1770750540000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 33196.6, "quote_volume": 2371.54291, "trades": 10, "taker_buy_volume": 13056.7, "taker_buy_quote": 933.55405}, {"ts": 1770750600000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 60795.2, "quote_volume": 4346.80079, "trades": 56, "taker_buy_volume": 39680.1, "taker_buy_quote": 2837.14114}, {"ts": 1770750660000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 287426.3, "quote_volume": 20547.44224, "trades": 80, "taker_buy_volume": 252044.2, "taker_buy_quote": 18021.1603}, {"ts": 1770750720000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 48004.3, "quote_volume": 3432.32283, "trades": 27, "taker_buy_volume": 14354.3, "taker_buy_quote": 1026.34783}, {"ts": 1770750780000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 16866.1, "quote_volume": 1205.75986, "trades": 20, "taker_buy_volume": 15203.2, "taker_buy_quote": 1087.0288}, {"ts": 1770750840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 13340.3, "quote_volume": 952.49742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750900000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 7140.8, "quote_volume": 509.81142, "trades": 27, "taker_buy_volume": 3679.6, "taker_buy_quote": 262.72344}, {"ts": 1770750960000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 32625.3, "quote_volume": 2329.43238, "trades": 29, "taker_buy_volume": 29425.1, "taker_buy_quote": 2100.95214}, {"ts": 1770751020000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 454788.2, "quote_volume": 32414.38221, "trades": 90, "taker_buy_volume": 109257.6, "taker_buy_quote": 7779.55}, {"ts": 1770751080000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 84014.7, "quote_volume": 5990.20388, "trades": 43, "taker_buy_volume": 71347.9, "taker_buy_quote": 5087.10527}, {"ts": 1770751140000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 17893.8, "quote_volume": 1274.3864, "trades": 22, "taker_buy_volume": 2128.4, "taker_buy_quote": 151.75492}, {"ts": 1770751200000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 300481.1, "quote_volume": 21424.32537, "trades": 85, "taker_buy_volume": 157332.3, "taker_buy_quote": 11217.82715}, {"ts": 1770751260000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 53130.2, "quote_volume": 3788.23433, "trades": 42, "taker_buy_volume": 9311.7, "taker_buy_quote": 663.97528}, {"ts": 1770751320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 252.1, "quote_volume": 17.97473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770751380000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 310565.1, "quote_volume": 22182.92061, "trades": 39, "taker_buy_volume": 310439.2, "taker_buy_quote": 22173.93135}, {"ts": 1770751440000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 28804.6, "quote_volume": 2062.81428, "trades": 22, "taker_buy_volume": 23115.7, "taker_buy_quote": 1655.48904}, {"ts": 1770751500000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 90051.9, "quote_volume": 6443.16434, "trades": 25, "taker_buy_volume": 6672.7, "taker_buy_quote": 477.76532}, {"ts": 1770751560000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2443.7, "quote_volume": 174.7441, "trades": 8, "taker_buy_volume": 1095.5, "taker_buy_quote": 78.3478}, {"ts": 1770751620000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 164071.9, "quote_volume": 11731.12685, "trades": 30, "taker_buy_volume": 98543.8, "taker_buy_quote": 7045.8817}, {"ts": 1770751680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 200.0, "quote_volume": 14.3, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 14.3}, {"ts": 1770751740000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 99421.2, "quote_volume": 7111.97902, "trades": 27, "taker_buy_volume": 99225.5, "taker_buy_quote": 7097.98647}, {"ts": 1770751800000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 15474.3, "quote_volume": 1109.49333, "trades": 15, "taker_buy_volume": 15081.1, "taker_buy_quote": 1081.31487}, {"ts": 1770751860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 52078.8, "quote_volume": 3734.04996, "trades": 30, "taker_buy_volume": 3841.9, "taker_buy_quote": 275.46423}, {"ts": 1770751920000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6582.9, "quote_volume": 472.34806, "trades": 11, "taker_buy_volume": 3541.3, "taker_buy_quote": 254.26534}, {"ts": 1770751980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 26210.0, "quote_volume": 1881.878, "trades": 9, "taker_buy_volume": 3431.7, "taker_buy_quote": 246.39606}, {"ts": 1770752040000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 43035.7, "quote_volume": 3089.95628, "trades": 10, "taker_buy_volume": 21106.6, "taker_buy_quote": 1515.45388}, {"ts": 1770752100000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 117683.2, "quote_volume": 8464.00012, "trades": 53, "taker_buy_volume": 107216.9, "taker_buy_quote": 7712.15632}, {"ts": 1770752160000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 180146.2, "quote_volume": 12988.3935, "trades": 86, "taker_buy_volume": 97480.0, "taker_buy_quote": 7028.308}, {"ts": 1770752220000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 7011.4, "quote_volume": 505.51499, "trades": 7, "taker_buy_volume": 6041.9, "taker_buy_quote": 435.62099}, {"ts": 1770752280000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 26211.7, "quote_volume": 1889.88267, "trades": 29, "taker_buy_volume": 2186.3, "taker_buy_quote": 157.70148}, {"ts": 1770752340000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4211.5, "quote_volume": 303.65924, "trades": 14, "taker_buy_volume": 100.9, "taker_buy_quote": 7.28498}, {"ts": 1770752400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6803.0, "quote_volume": 490.4963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 40494.6, "quote_volume": 2919.66066, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 78493.8, "quote_volume": 5659.40298, "trades": 14, "taker_buy_volume": 69567.4, "taker_buy_quote": 5015.80954}, {"ts": 1770752580000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 67768.3, "quote_volume": 4886.09443, "trades": 19, "taker_buy_volume": 22979.8, "taker_buy_quote": 1656.84358}, {"ts": 1770752640000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 23001.5, "quote_volume": 1658.50508, "trades": 10, "taker_buy_volume": 969.3, "taker_buy_quote": 69.98346}, {"ts": 1770752700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3557.4, "quote_volume": 256.48854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6422.1, "quote_volume": 463.03341, "trades": 13, "taker_buy_volume": 4246.8, "taker_buy_quote": 306.19428}, {"ts": 1770752820000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 1066.4, "quote_volume": 76.95668, "trades": 7, "taker_buy_volume": 692.4, "taker_buy_quote": 49.99128}, {"ts": 1770752880000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 249272.1, "quote_volume": 17995.29275, "trades": 77, "taker_buy_volume": 159308.3, "taker_buy_quote": 11502.05926}, {"ts": 1770752940000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 60345.0, "quote_volume": 4346.79055, "trades": 24, "taker_buy_volume": 1601.0, "taker_buy_quote": 115.5922}, {"ts": 1770753000000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 3216.7, "quote_volume": 231.5246, "trades": 10, "taker_buy_volume": 1216.1, "taker_buy_quote": 87.5592}, {"ts": 1770753060000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753180000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 347.2, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 347.2, "taker_buy_quote": 24.9984}, {"ts": 1770753240000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 398981.1, "quote_volume": 28645.48634, "trades": 73, "taker_buy_volume": 5143.0, "taker_buy_quote": 369.7817}, {"ts": 1770753300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 181.2, "quote_volume": 12.99204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753360000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 504.3, "quote_volume": 36.18367, "trades": 3, "taker_buy_volume": 253.6, "taker_buy_quote": 18.20848}, {"ts": 1770753420000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 229387.4, "quote_volume": 16470.14972, "trades": 28, "taker_buy_volume": 229234.2, "taker_buy_quote": 16459.14996}, {"ts": 1770753480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1242.5, "quote_volume": 89.33575, "trades": 2, "taker_buy_volume": 1242.5, "taker_buy_quote": 89.33575}, {"ts": 1770753540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 69.7, "quote_volume": 5.00446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 61764.1, "quote_volume": 4434.66238, "trades": 37, "taker_buy_volume": 57093.7, "taker_buy_quote": 4099.32766}, {"ts": 1770753660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 164891.2, "quote_volume": 11855.67728, "trades": 48, "taker_buy_volume": 101151.7, "taker_buy_quote": 7272.80723}, {"ts": 1770753720000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753780000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4555.7, "quote_volume": 327.53256, "trades": 12, "taker_buy_volume": 3998.6, "taker_buy_quote": 287.49934}, {"ts": 1770753840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 378.2, "quote_volume": 27.15476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 15150.0, "quote_volume": 1087.77, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 13739.4, "quote_volume": 986.48892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5463.1, "quote_volume": 392.25058, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754080000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 29756.9, "quote_volume": 2136.58542, "trades": 19, "taker_buy_volume": 27926.0, "taker_buy_quote": 2005.1268}, {"ts": 1770754140000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 320.7, "quote_volume": 23.00535, "trades": 3, "taker_buy_volume": 111.6, "taker_buy_quote": 8.01288}, {"ts": 1770754200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 133.5, "quote_volume": 9.5853, "trades": 1, "taker_buy_volume": 133.5, "taker_buy_quote": 9.5853}, {"ts": 1770754260000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 59227.9, "quote_volume": 4246.61532, "trades": 27, "taker_buy_volume": 49388.0, "taker_buy_quote": 3541.1196}, {"ts": 1770754320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 14951.4, "quote_volume": 1072.01538, "trades": 9, "taker_buy_volume": 1394.7, "taker_buy_quote": 99.99999}, {"ts": 1770754380000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 340.9, "quote_volume": 24.43554, "trades": 2, "taker_buy_volume": 271.0, "taker_buy_quote": 19.4307}, {"ts": 1770754440000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 5944.0, "quote_volume": 425.62937, "trades": 5, "taker_buy_volume": 389.7, "taker_buy_quote": 27.94149}, {"ts": 1770754500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 30016.4, "quote_volume": 2152.17588, "trades": 8, "taker_buy_volume": 30016.4, "taker_buy_quote": 2152.17588}, {"ts": 1770754560000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 12018.1, "quote_volume": 861.69777, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 659.1, "quote_volume": 47.25747, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4637.7, "quote_volume": 332.52309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 377.7, "quote_volume": 27.08109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754800000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6036.9, "quote_volume": 432.83459, "trades": 13, "taker_buy_volume": 4252.7, "taker_buy_quote": 304.91859}, {"ts": 1770754860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 236.7, "quote_volume": 16.97139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754920000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 362.1, "quote_volume": 25.96953, "trades": 3, "taker_buy_volume": 69.6, "taker_buy_quote": 4.99728}, {"ts": 1770754980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 515.5, "quote_volume": 36.96135, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755040000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5042.4, "quote_volume": 361.52753, "trades": 30, "taker_buy_volume": 2682.4, "taker_buy_quote": 192.32808}, {"ts": 1770755100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2455.4, "quote_volume": 176.05218, "trades": 9, "taker_buy_volume": 2190.6, "taker_buy_quote": 157.06602}, {"ts": 1770755160000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 114907.2, "quote_volume": 8231.74657, "trades": 44, "taker_buy_volume": 38564.2, "taker_buy_quote": 2764.96314}, {"ts": 1770755220000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 39379.8, "quote_volume": 2815.7457, "trades": 24, "taker_buy_volume": 20181.5, "taker_buy_quote": 1443.06725}, {"ts": 1770755280000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 697752.5, "quote_volume": 49957.47355, "trades": 154, "taker_buy_volume": 570347.1, "taker_buy_quote": 40841.22422}, {"ts": 1770755340000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 7757.8, "quote_volume": 556.11215, "trades": 7, "taker_buy_volume": 6536.7, "taker_buy_quote": 468.68139}, {"ts": 1770755400000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 209592.5, "quote_volume": 15004.33732, "trades": 34, "taker_buy_volume": 137685.8, "taker_buy_quote": 9858.33603}, {"ts": 1770755460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 72932.7, "quote_volume": 5234.60632, "trades": 43, "taker_buy_volume": 35503.9, "taker_buy_quote": 2547.22962}, {"ts": 1770755520000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1326.6, "quote_volume": 95.19975, "trades": 7, "taker_buy_volume": 825.3, "taker_buy_quote": 59.25654}, {"ts": 1770755580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7563.4, "quote_volume": 542.29578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755640000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 160533.0, "quote_volume": 11497.90726, "trades": 79, "taker_buy_volume": 120866.3, "taker_buy_quote": 8654.30588}, {"ts": 1770755700000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 8240.6, "quote_volume": 589.94333, "trades": 28, "taker_buy_volume": 3713.8, "taker_buy_quote": 265.92344}, {"ts": 1770755760000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 20628.8, "quote_volume": 1479.05844, "trades": 38, "taker_buy_volume": 20363.6, "taker_buy_quote": 1460.07012}, {"ts": 1770755820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 106674.2, "quote_volume": 7648.54014, "trades": 15, "taker_buy_volume": 33703.2, "taker_buy_quote": 2416.51944}, {"ts": 1770755880000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 29849.8, "quote_volume": 2140.24182, "trades": 11, "taker_buy_volume": 275.3, "taker_buy_quote": 19.75017}, {"ts": 1770755940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4921.0, "quote_volume": 352.8357, "trades": 11, "taker_buy_volume": 2041.5, "taker_buy_quote": 146.37555}, {"ts": 1770756000000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 641.8, "quote_volume": 46.02963, "trades": 7, "taker_buy_volume": 125.7, "taker_buy_quote": 9.02526}, {"ts": 1770756060000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 168290.9, "quote_volume": 12066.48684, "trades": 30, "taker_buy_volume": 49035.8, "taker_buy_quote": 3515.89617}, {"ts": 1770756120000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1351.5, "quote_volume": 96.98478, "trades": 7, "taker_buy_volume": 822.3, "taker_buy_quote": 59.04114}, {"ts": 1770756180000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 13566.0, "quote_volume": 974.00121, "trades": 7, "taker_buy_volume": 13190.1, "taker_buy_quote": 947.04918}, {"ts": 1770756240000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 65784.9, "quote_volume": 4724.20501, "trades": 18, "taker_buy_volume": 65534.2, "taker_buy_quote": 4706.20475}, {"ts": 1770756300000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 86122.8, "quote_volume": 6181.16106, "trades": 15, "taker_buy_volume": 789.6, "taker_buy_quote": 56.72528}, {"ts": 1770756360000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 44450.9, "quote_volume": 3191.54816, "trades": 15, "taker_buy_volume": 44186.3, "taker_buy_quote": 3172.57634}, {"ts": 1770756420000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1818.4, "quote_volume": 130.71514, "trades": 7, "taker_buy_volume": 1540.2, "taker_buy_quote": 110.74038}, {"ts": 1770756480000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 111913.1, "quote_volume": 8046.52268, "trades": 24, "taker_buy_volume": 110348.7, "taker_buy_quote": 7934.07153}, {"ts": 1770756540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 64817.7, "quote_volume": 4653.91086, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756600000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4999.3, "quote_volume": 358.54568, "trades": 4, "taker_buy_volume": 958.7, "taker_buy_quote": 68.83466}, {"ts": 1770756660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7334.4, "quote_volume": 525.87648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 79371.6, "quote_volume": 5698.88088, "trades": 9, "taker_buy_volume": 79371.6, "taker_buy_quote": 5698.88088}, {"ts": 1770756780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 12925.1, "quote_volume": 928.02218, "trades": 14, "taker_buy_volume": 12845.1, "taker_buy_quote": 922.27818}, {"ts": 1770756840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9809.3, "quote_volume": 704.30774, "trades": 43, "taker_buy_volume": 4809.1, "taker_buy_quote": 345.29338}, {"ts": 1770756900000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 78445.8, "quote_volume": 5632.39312, "trades": 21, "taker_buy_volume": 7319.1, "taker_buy_quote": 525.51138}, {"ts": 1770756960000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 626.8, "quote_volume": 44.95272, "trades": 5, "taker_buy_volume": 111.6, "taker_buy_quote": 8.01288}, {"ts": 1770757020000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1245.1, "quote_volume": 89.32947, "trades": 7, "taker_buy_volume": 558.0, "taker_buy_quote": 40.0644}, {"ts": 1770757080000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 22804.0, "quote_volume": 1637.40008, "trades": 16, "taker_buy_volume": 22511.9, "taker_buy_quote": 1616.4273}, {"ts": 1770757140000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 41013.9, "quote_volume": 2944.26167, "trades": 19, "taker_buy_volume": 223.5, "taker_buy_quote": 16.0473}, {"ts": 1770757200000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 26162.0, "quote_volume": 1878.43162, "trades": 21, "taker_buy_volume": 19525.7, "taker_buy_quote": 1401.95921}, {"ts": 1770757260000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 51541.7, "quote_volume": 3704.25174, "trades": 39, "taker_buy_volume": 6681.4, "taker_buy_quote": 480.39266}, {"ts": 1770757320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 514.7, "quote_volume": 36.95546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757380000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 83998.3, "quote_volume": 6039.38563, "trades": 36, "taker_buy_volume": 62324.3, "taker_buy_quote": 4481.11717}, {"ts": 1770757440000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 40240.2, "quote_volume": 2893.27038, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757500000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1928.5, "quote_volume": 138.80894, "trades": 8, "taker_buy_volume": 1497.9, "taker_buy_quote": 107.8488}, {"ts": 1770757560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 108307.1, "quote_volume": 7798.1112, "trades": 22, "taker_buy_volume": 57364.8, "taker_buy_quote": 4130.2656}, {"ts": 1770757620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 61231.8, "quote_volume": 4402.56642, "trades": 21, "taker_buy_volume": 3615.2, "taker_buy_quote": 259.93288}, {"ts": 1770757680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 38347.1, "quote_volume": 2757.15649, "trades": 14, "taker_buy_volume": 35882.8, "taker_buy_quote": 2579.97332}, {"ts": 1770757740000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 17825.0, "quote_volume": 1281.61053, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 64.71}, {"ts": 1770757800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 78474.3, "quote_volume": 5642.30217, "trades": 15, "taker_buy_volume": 78071.5, "taker_buy_quote": 5613.34085}, {"ts": 1770757860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 65084.2, "quote_volume": 4679.55398, "trades": 21, "taker_buy_volume": 1581.3, "taker_buy_quote": 113.69547}, {"ts": 1770757920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 76964.6, "quote_volume": 5533.75474, "trades": 11, "taker_buy_volume": 74844.4, "taker_buy_quote": 5381.31236}, {"ts": 1770757980000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 486.1, "quote_volume": 34.95892, "trades": 4, "taker_buy_volume": 83.3, "taker_buy_quote": 5.9976}, {"ts": 1770758040000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 118914.2, "quote_volume": 8549.91846, "trades": 29, "taker_buy_volume": 62905.9, "taker_buy_quote": 4522.93421}, {"ts": 1770758100000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 5038.1, "quote_volume": 362.24189, "trades": 15, "taker_buy_volume": 387.3, "taker_buy_quote": 27.86328}, {"ts": 1770758160000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 300113.3, "quote_volume": 21608.14232, "trades": 35, "taker_buy_volume": 123920.6, "taker_buy_quote": 8922.2832}, {"ts": 1770758220000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 12126.3, "quote_volume": 873.23918, "trades": 5, "taker_buy_volume": 1455.8, "taker_buy_quote": 104.96318}, {"ts": 1770758280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 333.0, "quote_volume": 23.976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758340000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1498.4, "quote_volume": 108.00412, "trades": 3, "taker_buy_volume": 1193.2, "taker_buy_quote": 86.02972}, {"ts": 1770758400000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 113897.7, "quote_volume": 8211.7086, "trades": 26, "taker_buy_volume": 66660.2, "taker_buy_quote": 4806.20042}, {"ts": 1770758460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2841.1, "quote_volume": 204.5592, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 64.8}, {"ts": 1770758520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758580000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 16999.1, "quote_volume": 1222.22081, "trades": 14, "taker_buy_volume": 861.7, "taker_buy_quote": 61.96957}, {"ts": 1770758640000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 134579.5, "quote_volume": 9676.26605, "trades": 15, "taker_buy_volume": 122792.6, "taker_buy_quote": 8828.78794}, {"ts": 1770758700000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 466.3, "quote_volume": 33.55971, "trades": 2, "taker_buy_volume": 327.4, "taker_buy_quote": 23.5728}, {"ts": 1770758760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4624.0, "quote_volume": 332.4656, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758820000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 103408.0, "quote_volume": 7435.29065, "trades": 27, "taker_buy_volume": 22259.4, "taker_buy_quote": 1600.70631}, {"ts": 1770758880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2503.3, "quote_volume": 179.98727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 7968.7, "quote_volume": 572.94953, "trades": 6, "taker_buy_volume": 69.6, "taker_buy_quote": 5.00424}, {"ts": 1770759000000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 6217.6, "quote_volume": 446.3927, "trades": 19, "taker_buy_volume": 1670.2, "taker_buy_quote": 119.92036}, {"ts": 1770759060000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 237983.5, "quote_volume": 17045.6324, "trades": 88, "taker_buy_volume": 86514.1, "taker_buy_quote": 6194.78804}, {"ts": 1770759120000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 809.1, "quote_volume": 57.94692, "trades": 6, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1770759180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 362.6, "quote_volume": 25.96216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759240000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 70729.6, "quote_volume": 5072.00754, "trades": 19, "taker_buy_volume": 70297.6, "taker_buy_quote": 5041.04709}, {"ts": 1770759300000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 47047.2, "quote_volume": 3377.9611, "trades": 31, "taker_buy_volume": 23861.5, "taker_buy_quote": 1713.2557}, {"ts": 1770759360000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 107693.4, "quote_volume": 7732.60107, "trades": 41, "taker_buy_volume": 43531.1, "taker_buy_quote": 3125.76944}, {"ts": 1770759420000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 7082.4, "quote_volume": 508.47454, "trades": 6, "taker_buy_volume": 6664.6, "taker_buy_quote": 478.51828}, {"ts": 1770759480000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 43381.5, "quote_volume": 3114.82418, "trades": 17, "taker_buy_volume": 42880.2, "taker_buy_quote": 3078.83084}, {"ts": 1770759540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7249.0, "quote_volume": 520.4782, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759600000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 24666.5, "quote_volume": 1771.0167, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759660000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 55459.8, "quote_volume": 3982.01364, "trades": 5, "taker_buy_volume": 55459.8, "taker_buy_quote": 3982.01364}, {"ts": 1770759720000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 208.9, "quote_volume": 14.99902, "trades": 1, "taker_buy_volume": 208.9, "taker_buy_quote": 14.99902}, {"ts": 1770759780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 136181.3, "quote_volume": 9777.81734, "trades": 26, "taker_buy_volume": 133330.6, "taker_buy_quote": 9573.13708}, {"ts": 1770759840000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 807.2, "quote_volume": 57.99734, "trades": 6, "taker_buy_volume": 403.8, "taker_buy_quote": 29.03322}, {"ts": 1770759900000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 49171.8, "quote_volume": 3530.67427, "trades": 28, "taker_buy_volume": 2085.3, "taker_buy_quote": 149.86357}, {"ts": 1770759960000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 849.7, "quote_volume": 61.03107, "trades": 8, "taker_buy_volume": 650.4, "taker_buy_quote": 46.72133}, {"ts": 1770760020000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 8702.3, "quote_volume": 625.66755, "trades": 3, "taker_buy_volume": 8424.1, "taker_buy_quote": 605.69279}, {"ts": 1770760080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 431.2, "quote_volume": 30.96016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760140000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 258588.8, "quote_volume": 18592.56143, "trades": 56, "taker_buy_volume": 206467.7, "taker_buy_quote": 14850.26645}, {"ts": 1770760200000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 64346.2, "quote_volume": 4634.8085, "trades": 24, "taker_buy_volume": 59964.5, "taker_buy_quote": 4319.3261}, {"ts": 1770760260000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 203367.2, "quote_volume": 14662.71712, "trades": 57, "taker_buy_volume": 100229.0, "taker_buy_quote": 7226.5109}, {"ts": 1770760320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 235.8, "quote_volume": 16.9776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760380000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 4671.0, "quote_volume": 336.74165, "trades": 5, "taker_buy_volume": 4296.5, "taker_buy_quote": 309.77765}, {"ts": 1770760440000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 157331.7, "quote_volume": 11347.92388, "trades": 27, "taker_buy_volume": 157179.1, "taker_buy_quote": 11336.93668}, {"ts": 1770760500000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 122355.3, "quote_volume": 8821.81713, "trades": 19, "taker_buy_volume": 27739.2, "taker_buy_quote": 1999.99632}, {"ts": 1770760560000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 112953.8, "quote_volume": 8142.98161, "trades": 29, "taker_buy_volume": 52736.8, "taker_buy_quote": 3802.33578}, {"ts": 1770760620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 104.6, "quote_volume": 7.5312, "trades": 1, "taker_buy_volume": 104.6, "taker_buy_quote": 7.5312}, {"ts": 1770760740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3412.7, "quote_volume": 245.7144, "trades": 10, "taker_buy_volume": 3121.2, "taker_buy_quote": 224.7264}, {"ts": 1770760860000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 443.9, "quote_volume": 31.9608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 388.4, "quote_volume": 27.9648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760980000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 102488.7, "quote_volume": 7389.4103, "trades": 27, "taker_buy_volume": 61866.0, "taker_buy_quote": 4460.5386}, {"ts": 1770761040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1673.6, "quote_volume": 120.4992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 43311.0, "quote_volume": 3122.7231, "trades": 14, "taker_buy_volume": 40274.3, "taker_buy_quote": 2903.77703}, {"ts": 1770761160000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1214.2, "quote_volume": 87.51746, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 416.1, "quote_volume": 29.9592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 61326.7, "quote_volume": 4415.5224, "trades": 21, "taker_buy_volume": 1025.2, "taker_buy_quote": 73.8144}, {"ts": 1770761340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 597.3, "quote_volume": 42.94587, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 833.6, "quote_volume": 59.93584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761460000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 670.8, "quote_volume": 48.24304, "trades": 5, "taker_buy_volume": 125.2, "taker_buy_quote": 9.0144}, {"ts": 1770761520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 1144.8, "quote_volume": 82.31112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761580000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 257778.5, "quote_volume": 18577.77557, "trades": 53, "taker_buy_volume": 134394.0, "taker_buy_quote": 9682.9173}, {"ts": 1770761640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 161722.9, "quote_volume": 11644.0488, "trades": 34, "taker_buy_volume": 15542.6, "taker_buy_quote": 1119.0672}, {"ts": 1770761700000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 67613.8, "quote_volume": 4868.20751, "trades": 10, "taker_buy_volume": 54934.4, "taker_buy_quote": 3955.29071}, {"ts": 1770761760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 83.6, "quote_volume": 6.02756, "trades": 1, "taker_buy_volume": 83.6, "taker_buy_quote": 6.02756}, {"ts": 1770761820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761880000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 17956.2, "quote_volume": 1292.80473, "trades": 14, "taker_buy_volume": 250.4, "taker_buy_quote": 18.0288}, {"ts": 1770761940000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1815.9, "quote_volume": 130.60355, "trades": 8, "taker_buy_volume": 403.4, "taker_buy_quote": 29.0448}, {"ts": 1770762000000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6603.1, "quote_volume": 474.7921, "trades": 7, "taker_buy_volume": 292.1, "taker_buy_quote": 21.0312}, {"ts": 1770762060000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 112963.5, "quote_volume": 8133.38591, "trades": 15, "taker_buy_volume": 112532.9, "taker_buy_quote": 8102.38271}, {"ts": 1770762120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6583.6, "quote_volume": 474.0192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762180000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1499.5, "quote_volume": 107.97201, "trades": 6, "taker_buy_volume": 80.1, "taker_buy_quote": 5.77521}, {"ts": 1770762240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3857.2, "quote_volume": 277.7184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762300000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 23996.5, "quote_volume": 1730.15589, "trades": 22, "taker_buy_volume": 19580.9, "taker_buy_quote": 1411.97927}, {"ts": 1770762360000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 236534.9, "quote_volume": 17054.16629, "trades": 55, "taker_buy_volume": 80743.3, "taker_buy_quote": 5821.59193}, {"ts": 1770762420000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 7589.9, "quote_volume": 547.46761, "trades": 9, "taker_buy_volume": 2358.2, "taker_buy_quote": 170.26204}, {"ts": 1770762480000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 595.6, "quote_volume": 42.94276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762540000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 1082.4, "quote_volume": 78.10772, "trades": 5, "taker_buy_volume": 666.8, "taker_buy_quote": 48.14296}, {"ts": 1770762600000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 11572.9, "quote_volume": 834.98609, "trades": 7, "taker_buy_volume": 5800.0, "taker_buy_quote": 418.76}, {"ts": 1770762660000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 20714.5, "quote_volume": 1493.58132, "trades": 19, "taker_buy_volume": 12152.2, "taker_buy_quote": 876.23949}, {"ts": 1770762720000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2216.4, "quote_volume": 159.9756, "trades": 6, "taker_buy_volume": 1731.6, "taker_buy_quote": 125.02152}, {"ts": 1770762780000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 5546.2, "quote_volume": 400.39131, "trades": 5, "taker_buy_volume": 5102.9, "taker_buy_quote": 368.42938}, {"ts": 1770762840000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 847.7, "quote_volume": 61.17762, "trades": 6, "taker_buy_volume": 584.5, "taker_buy_quote": 42.2009}, {"ts": 1770762900000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 383685.5, "quote_volume": 27702.1056, "trades": 24, "taker_buy_volume": 380680.0, "taker_buy_quote": 27485.11958}, {"ts": 1770762960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 101520.3, "quote_volume": 7329.76566, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763080000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 17756.9, "quote_volume": 1282.04818, "trades": 15, "taker_buy_volume": 17327.5, "taker_buy_quote": 1251.0455}, {"ts": 1770763140000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 94243.0, "quote_volume": 6813.73628, "trades": 24, "taker_buy_volume": 93806.1, "taker_buy_quote": 6782.18103}, {"ts": 1770763200000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 13360.3, "quote_volume": 967.23316, "trades": 8, "taker_buy_volume": 12834.7, "taker_buy_quote": 929.23228}, {"ts": 1770763260000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 59347.0, "quote_volume": 4290.77429, "trades": 16, "taker_buy_volume": 2906.5, "taker_buy_quote": 210.1538}, {"ts": 1770763320000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 6721.6, "quote_volume": 485.84982, "trades": 7, "taker_buy_volume": 5503.0, "taker_buy_quote": 397.8669}, {"ts": 1770763380000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 67208.6, "quote_volume": 4858.68648, "trades": 160, "taker_buy_volume": 47617.6, "taker_buy_quote": 3444.19408}, {"ts": 1770763440000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 100157.8, "quote_volume": 7230.8588, "trades": 53, "taker_buy_volume": 78960.8, "taker_buy_quote": 5700.96976}, {"ts": 1770763500000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 1345.0, "quote_volume": 97.23243, "trades": 12, "taker_buy_volume": 1110.0, "taker_buy_quote": 80.253}, {"ts": 1770763560000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 52540.2, "quote_volume": 3798.65646, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763620000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 66472.3, "quote_volume": 4799.28482, "trades": 37, "taker_buy_volume": 13449.6, "taker_buy_quote": 971.06112}, {"ts": 1770763680000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 14190.3, "quote_volume": 1023.12755, "trades": 12, "taker_buy_volume": 69.2, "taker_buy_quote": 4.99624}, {"ts": 1770763740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1951.4, "quote_volume": 140.69594, "trades": 8, "taker_buy_volume": 1840.6, "taker_buy_quote": 132.70726}, {"ts": 1770763800000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 522.2, "quote_volume": 37.6627, "trades": 5, "taker_buy_volume": 120.8, "taker_buy_quote": 8.72176}, {"ts": 1770763860000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 360.2, "quote_volume": 25.97042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763920000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 162749.0, "quote_volume": 11734.06702, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763980000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1150.1, "quote_volume": 82.85563, "trades": 9, "taker_buy_volume": 484.3, "taker_buy_quote": 34.91803}, {"ts": 1770764040000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 940.1, "quote_volume": 67.71499, "trades": 10, "taker_buy_volume": 541.9, "taker_buy_quote": 39.05569}, {"ts": 1770764100000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 34580.7, "quote_volume": 2489.91541, "trades": 23, "taker_buy_volume": 34317.0, "taker_buy_quote": 2470.94012}, {"ts": 1770764160000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 9223.4, "quote_volume": 664.98494, "trades": 18, "taker_buy_volume": 9001.4, "taker_buy_quote": 649.00094}, {"ts": 1770764220000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 694.0, "quote_volume": 49.99856, "trades": 8, "taker_buy_volume": 305.6, "taker_buy_quote": 22.03376}, {"ts": 1770764280000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 80861.2, "quote_volume": 5822.0298, "trades": 41, "taker_buy_volume": 26752.9, "taker_buy_quote": 1926.2322}, {"ts": 1770764340000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 92389.3, "quote_volume": 6661.24633, "trades": 18, "taker_buy_volume": 83489.2, "taker_buy_quote": 6019.57132}, {"ts": 1770764400000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 14838.4, "quote_volume": 1068.35369, "trades": 53, "taker_buy_volume": 7170.4, "taker_buy_quote": 516.2688}, {"ts": 1770764460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764520000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1843.1, "quote_volume": 132.72963, "trades": 11, "taker_buy_volume": 1593.4, "taker_buy_quote": 114.75123}, {"ts": 1770764580000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 86779.8, "quote_volume": 6251.12325, "trades": 21, "taker_buy_volume": 29776.5, "taker_buy_quote": 2146.88565}, {"ts": 1770764640000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 69490.5, "quote_volume": 5010.26505, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1250.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 114.2, "quote_volume": 8.2224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765000000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 24890.8, "quote_volume": 1794.63779, "trades": 12, "taker_buy_volume": 22117.8, "taker_buy_quote": 1594.70449}, {"ts": 1770765060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 568.0, "quote_volume": 40.9528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 512.6, "quote_volume": 36.95846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 35330.4, "quote_volume": 2547.32184, "trades": 13, "taker_buy_volume": 5547.8, "taker_buy_quote": 399.99638}, {"ts": 1770765240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765300000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1837.5, "quote_volume": 132.27778, "trades": 13, "taker_buy_volume": 892.5, "taker_buy_quote": 64.26}, {"ts": 1770765360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765420000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765480000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 109534.1, "quote_volume": 7886.47885, "trades": 16, "taker_buy_volume": 106852.2, "taker_buy_quote": 7693.38205}, {"ts": 1770765540000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1011.9, "quote_volume": 72.88854, "trades": 7, "taker_buy_volume": 317.4, "taker_buy_quote": 22.88454}, {"ts": 1770765600000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 735.4, "quote_volume": 52.96408, "trades": 5, "taker_buy_volume": 152.8, "taker_buy_quote": 11.01688}, {"ts": 1770765660000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 119280.4, "quote_volume": 8588.14561, "trades": 31, "taker_buy_volume": 14939.3, "taker_buy_quote": 1075.65321}, {"ts": 1770765720000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 625.6, "quote_volume": 45.0182, "trades": 5, "taker_buy_volume": 375.6, "taker_buy_quote": 27.0432}, {"ts": 1770765780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765840000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 111.7, "quote_volume": 8.0424, "trades": 1, "taker_buy_volume": 111.7, "taker_buy_quote": 8.0424}, {"ts": 1770765900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766020000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766080000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 168559.0, "quote_volume": 12136.27582, "trades": 19, "taker_buy_volume": 168559.0, "taker_buy_quote": 12136.27582}, {"ts": 1770766140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 128159.0, "quote_volume": 9227.448, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 64.8}, {"ts": 1770766200000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766260000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 44454.5, "quote_volume": 3200.724, "trades": 20, "taker_buy_volume": 43682.5, "taker_buy_quote": 3145.14}, {"ts": 1770766380000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 138.7, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766440000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 126071.3, "quote_volume": 9077.10582, "trades": 35, "taker_buy_volume": 1196.0, "taker_buy_quote": 86.112}, {"ts": 1770766500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 55092.4, "quote_volume": 3966.6528, "trades": 13, "taker_buy_volume": 54842.6, "taker_buy_quote": 3948.6672}, {"ts": 1770766560000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 510.1, "quote_volume": 36.7272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766620000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 275.9, "quote_volume": 19.8648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766680000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 137925.0, "quote_volume": 9944.42436, "trades": 24, "taker_buy_volume": 137423.1, "taker_buy_quote": 9908.25124}, {"ts": 1770766740000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 56976.3, "quote_volume": 4107.9794, "trades": 14, "taker_buy_volume": 131.4, "taker_buy_quote": 9.48708}, {"ts": 1770766800000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 246703.6, "quote_volume": 17762.6592, "trades": 103, "taker_buy_volume": 58195.6, "taker_buy_quote": 4190.0832}, {"ts": 1770766860000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 48841.3, "quote_volume": 3516.6014, "trades": 12, "taker_buy_volume": 48577.7, "taker_buy_quote": 3497.6222}, {"ts": 1770766920000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 471.7, "quote_volume": 33.97351, "trades": 4, "taker_buy_volume": 111.1, "taker_buy_quote": 8.01031}, {"ts": 1770766980000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 388.5, "quote_volume": 27.9845, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 9.0125}, {"ts": 1770767040000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 305.2, "quote_volume": 21.9744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767100000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 20786.6, "quote_volume": 1496.6352, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767160000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1377.6, "quote_volume": 99.29722, "trades": 3, "taker_buy_volume": 1100.2, "taker_buy_quote": 79.32442}, {"ts": 1770767220000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 599.1, "quote_volume": 43.15489, "trades": 5, "taker_buy_volume": 196.9, "taker_buy_quote": 14.19649}, {"ts": 1770767280000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 45908.6, "quote_volume": 3309.99758, "trades": 17, "taker_buy_volume": 45659.1, "taker_buy_quote": 3292.02111}, {"ts": 1770767340000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 18646.8, "quote_volume": 1346.25879, "trades": 9, "taker_buy_volume": 18245.1, "taker_buy_quote": 1317.29622}, {"ts": 1770767400000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 121120.3, "quote_volume": 8732.78474, "trades": 21, "taker_buy_volume": 44994.5, "taker_buy_quote": 3244.11456}, {"ts": 1770767460000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 56581.4, "quote_volume": 4079.51894, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 124.7, "quote_volume": 8.99087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767580000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 30571.1, "quote_volume": 2206.92016, "trades": 9, "taker_buy_volume": 27438.5, "taker_buy_quote": 1981.0597}, {"ts": 1770767640000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 74788.2, "quote_volume": 5399.74978, "trades": 28, "taker_buy_volume": 10947.2, "taker_buy_quote": 790.47114}, {"ts": 1770767700000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2414.7, "quote_volume": 174.09987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767760000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 581.9, "quote_volume": 41.97439, "trades": 5, "taker_buy_volume": 194.0, "taker_buy_quote": 14.0068}, {"ts": 1770767820000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 17530.5, "quote_volume": 1265.61455, "trades": 5, "taker_buy_volume": 16655.0, "taker_buy_quote": 1202.491}, {"ts": 1770767880000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 124.7, "quote_volume": 8.99087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 290.9, "quote_volume": 20.97389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768000000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 234865.3, "quote_volume": 16957.22552, "trades": 44, "taker_buy_volume": 104593.9, "taker_buy_quote": 7551.67958}, {"ts": 1770768060000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 1116.6, "quote_volume": 80.57419, "trades": 5, "taker_buy_volume": 673.3, "taker_buy_quote": 48.61226}, {"ts": 1770768120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 35587.3, "quote_volume": 2569.40306, "trades": 15, "taker_buy_volume": 31313.8, "taker_buy_quote": 2260.85636}, {"ts": 1770768180000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 567.3, "quote_volume": 40.95906, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 137283.8, "quote_volume": 9911.89036, "trades": 25, "taker_buy_volume": 124.8, "taker_buy_quote": 9.01056}, {"ts": 1770768300000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 70216.6, "quote_volume": 5069.65378, "trades": 13, "taker_buy_volume": 70078.1, "taker_buy_quote": 5059.65408}, {"ts": 1770768360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768420000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 124.7, "quote_volume": 9.01581, "trades": 1, "taker_buy_volume": 124.7, "taker_buy_quote": 9.01581}, {"ts": 1770768480000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 290.4, "quote_volume": 20.96688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768540000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 791.5, "quote_volume": 57.20162, "trades": 3, "taker_buy_volume": 553.2, "taker_buy_quote": 39.99636}, {"ts": 1770768600000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 470.4, "quote_volume": 33.96288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768660000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 498.0, "quote_volume": 35.9556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768720000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 40797.7, "quote_volume": 2949.6585, "trades": 8, "taker_buy_volume": 40645.6, "taker_buy_quote": 2938.67688}, {"ts": 1770768780000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 263.0, "quote_volume": 19.00245, "trades": 2, "taker_buy_volume": 138.5, "taker_buy_quote": 10.01355}, {"ts": 1770768840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 428.7, "quote_volume": 30.95214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768900000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 2304.9, "quote_volume": 166.63182, "trades": 2, "taker_buy_volume": 2180.4, "taker_buy_quote": 157.64292}, {"ts": 1770768960000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 240926.5, "quote_volume": 17418.9732, "trades": 53, "taker_buy_volume": 77228.6, "taker_buy_quote": 5583.64161}, {"ts": 1770769020000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 83907.9, "quote_volume": 6066.55362, "trades": 19, "taker_buy_volume": 82607.4, "taker_buy_quote": 5972.52747}, {"ts": 1770769080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 497.2, "quote_volume": 35.94756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769140000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 101952.4, "quote_volume": 7381.3068, "trades": 20, "taker_buy_volume": 101372.3, "taker_buy_quote": 7339.35452}, {"ts": 1770769200000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 702.6, "quote_volume": 50.90691, "trades": 7, "taker_buy_volume": 386.7, "taker_buy_quote": 28.03575}, {"ts": 1770769260000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 496.6, "quote_volume": 35.96903, "trades": 4, "taker_buy_volume": 151.9, "taker_buy_quote": 11.01275}, {"ts": 1770769320000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 46500.0, "quote_volume": 3371.27043, "trades": 21, "taker_buy_volume": 19534.7, "taker_buy_quote": 1416.28618}, {"ts": 1770769380000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 9135.1, "quote_volume": 662.30718, "trades": 9, "taker_buy_volume": 9011.1, "taker_buy_quote": 653.31718}, {"ts": 1770769440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 482.1, "quote_volume": 34.95225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769500000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 306.6, "quote_volume": 22.2285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769560000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 86550.7, "quote_volume": 6283.58938, "trades": 17, "taker_buy_volume": 86399.2, "taker_buy_quote": 6272.59048}, {"ts": 1770769620000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 47813.2, "quote_volume": 3475.90832, "trades": 8, "taker_buy_volume": 46700.0, "taker_buy_quote": 3395.09}, {"ts": 1770769680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 98.7, "quote_volume": 7.17549, "trades": 1, "taker_buy_volume": 98.7, "taker_buy_quote": 7.17549}, {"ts": 1770769740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 21848.0, "quote_volume": 1588.3496, "trades": 6, "taker_buy_volume": 21848.0, "taker_buy_quote": 1588.3496}, {"ts": 1770769800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 147260.6, "quote_volume": 10691.11956, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8541.9, "quote_volume": 620.99613, "trades": 2, "taker_buy_volume": 8541.9, "taker_buy_quote": 620.99613}, {"ts": 1770769920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769980000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 240841.1, "quote_volume": 17470.04622, "trades": 33, "taker_buy_volume": 2758.0, "taker_buy_quote": 200.2308}, {"ts": 1770770040000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 765.9, "quote_volume": 55.51672, "trades": 2, "taker_buy_volume": 655.6, "taker_buy_quote": 47.531}, {"ts": 1770770100000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 119960.2, "quote_volume": 8702.91728, "trades": 29, "taker_buy_volume": 119712.2, "taker_buy_quote": 8684.93728}, {"ts": 1770770160000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 14365.2, "quote_volume": 1042.89837, "trades": 12, "taker_buy_volume": 137.8, "taker_buy_quote": 10.00428}, {"ts": 1770770220000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 44869.4, "quote_volume": 3257.49227, "trades": 19, "taker_buy_volume": 30756.9, "taker_buy_quote": 2232.95094}, {"ts": 1770770280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 12915.3, "quote_volume": 936.35925, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770340000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 6263.7, "quote_volume": 454.08309, "trades": 6, "taker_buy_volume": 5912.1, "taker_buy_quote": 428.62725}, {"ts": 1770770400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 275.8, "quote_volume": 19.96792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 22318.6, "quote_volume": 1615.86664, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770520000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 635.8, "quote_volume": 46.0043, "trades": 6, "taker_buy_volume": 138.3, "taker_buy_quote": 10.01292}, {"ts": 1770770580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 22716.5, "quote_volume": 1644.6746, "trades": 15, "taker_buy_volume": 22289.0, "taker_buy_quote": 1613.7236}, {"ts": 1770770640000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 97903.7, "quote_volume": 7097.99067, "trades": 15, "taker_buy_volume": 97627.9, "taker_buy_quote": 7078.02275}, {"ts": 1770770700000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 77885.4, "quote_volume": 5646.70529, "trades": 14, "taker_buy_volume": 137.9, "taker_buy_quote": 10.01154}, {"ts": 1770770760000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 102998.7, "quote_volume": 7467.37084, "trades": 21, "taker_buy_volume": 28940.5, "taker_buy_quote": 2098.18625}, {"ts": 1770770820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 118862.1, "quote_volume": 8617.50225, "trades": 18, "taker_buy_volume": 118862.1, "taker_buy_quote": 8617.50225}, {"ts": 1770770880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771120000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 361.2, "quote_volume": 26.22312, "trades": 2, "taker_buy_volume": 361.2, "taker_buy_quote": 26.22312}, {"ts": 1770771180000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 58004.7, "quote_volume": 4211.12745, "trades": 17, "taker_buy_volume": 56746.2, "taker_buy_quote": 4119.77412}, {"ts": 1770771240000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 717.8, "quote_volume": 52.18406, "trades": 1, "taker_buy_volume": 717.8, "taker_buy_quote": 52.18406}, {"ts": 1770771300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1375.5, "quote_volume": 99.99885, "trades": 1, "taker_buy_volume": 1375.5, "taker_buy_quote": 99.99885}, {"ts": 1770771360000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 186824.8, "quote_volume": 13563.48048, "trades": 37, "taker_buy_volume": 116272.2, "taker_buy_quote": 8441.36172}, {"ts": 1770771600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 57180.3, "quote_volume": 4151.28978, "trades": 13, "taker_buy_volume": 244.9, "taker_buy_quote": 17.77974}, {"ts": 1770771660000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 98927.2, "quote_volume": 7182.0734, "trades": 26, "taker_buy_volume": 42633.8, "taker_buy_quote": 3095.21388}, {"ts": 1770771720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6877.5, "quote_volume": 499.99425, "trades": 1, "taker_buy_volume": 6877.5, "taker_buy_quote": 499.99425}, {"ts": 1770771780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 67982.8, "quote_volume": 4942.34956, "trades": 12, "taker_buy_volume": 67982.8, "taker_buy_quote": 4942.34956}, {"ts": 1770771900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771960000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 127788.8, "quote_volume": 9290.23199, "trades": 18, "taker_buy_volume": 1651.1, "taker_buy_quote": 120.03497}, {"ts": 1770772020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8090.9, "quote_volume": 588.20843, "trades": 9, "taker_buy_volume": 8090.9, "taker_buy_quote": 588.20843}, {"ts": 1770772080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5243.7, "quote_volume": 381.21699, "trades": 6, "taker_buy_volume": 275.5, "taker_buy_quote": 20.02885}, {"ts": 1770772140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 646.4, "quote_volume": 46.99328, "trades": 2, "taker_buy_volume": 646.4, "taker_buy_quote": 46.99328}, {"ts": 1770772200000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 16713.7, "quote_volume": 1213.40083, "trades": 14, "taker_buy_volume": 15498.5, "taker_buy_quote": 1125.1911}, {"ts": 1770772260000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 6425.2, "quote_volume": 465.8532, "trades": 5, "taker_buy_volume": 262.0, "taker_buy_quote": 19.0212}, {"ts": 1770772320000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3526.4, "quote_volume": 255.7095, "trades": 5, "taker_buy_volume": 455.0, "taker_buy_quote": 33.033}, {"ts": 1770772380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 73334.9, "quote_volume": 5324.11374, "trades": 22, "taker_buy_volume": 73073.6, "taker_buy_quote": 5305.14336}, {"ts": 1770772440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 48299.7, "quote_volume": 3511.38819, "trades": 12, "taker_buy_volume": 48299.7, "taker_buy_quote": 3511.38819}, {"ts": 1770772500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 22384.6, "quote_volume": 1627.36042, "trades": 10, "taker_buy_volume": 21484.6, "taker_buy_quote": 1561.93042}, {"ts": 1770772560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772620000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1687.3, "quote_volume": 122.83544, "trades": 5, "taker_buy_volume": 1687.3, "taker_buy_quote": 122.83544}, {"ts": 1770772680000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 6655.7, "quote_volume": 484.57476, "trades": 12, "taker_buy_volume": 6655.7, "taker_buy_quote": 484.57476}, {"ts": 1770772740000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 218121.5, "quote_volume": 15901.0697, "trades": 49, "taker_buy_volume": 80559.5, "taker_buy_quote": 5872.7999}, {"ts": 1770772800000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 25627.3, "quote_volume": 1868.20824, "trades": 12, "taker_buy_volume": 13569.2, "taker_buy_quote": 989.19468}, {"ts": 1770772860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1030.9, "quote_volume": 75.04952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 713.6, "quote_volume": 51.95008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 332.5, "quote_volume": 24.23925, "trades": 2, "taker_buy_volume": 332.5, "taker_buy_quote": 24.23925}, {"ts": 1770773040000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 19407.8, "quote_volume": 1412.83575, "trades": 12, "taker_buy_volume": 412.0, "taker_buy_quote": 29.9936}, {"ts": 1770773100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 18551.0, "quote_volume": 1350.5128, "trades": 10, "taker_buy_volume": 18290.3, "taker_buy_quote": 1331.53384}, {"ts": 1770773160000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 78314.9, "quote_volume": 5709.17807, "trades": 35, "taker_buy_volume": 23021.7, "taker_buy_quote": 1678.30379}, {"ts": 1770773220000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 845.0, "quote_volume": 61.53936, "trades": 4, "taker_buy_volume": 233.6, "taker_buy_quote": 17.02944}, {"ts": 1770773280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 58898.1, "quote_volume": 4293.67149, "trades": 23, "taker_buy_volume": 42416.6, "taker_buy_quote": 3092.17014}, {"ts": 1770773340000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 48160.0, "quote_volume": 3510.84215, "trades": 34, "taker_buy_volume": 18543.1, "taker_buy_quote": 1351.82082}, {"ts": 1770773400000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 29431.0, "quote_volume": 2145.5199, "trades": 11, "taker_buy_volume": 767.3, "taker_buy_quote": 55.93617}, {"ts": 1770773460000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 45690.7, "quote_volume": 3330.85203, "trades": 21, "taker_buy_volume": 42427.7, "taker_buy_quote": 3092.97933}, {"ts": 1770773520000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 65846.6, "quote_volume": 4800.23086, "trades": 10, "taker_buy_volume": 137.2, "taker_buy_quote": 10.0156}, {"ts": 1770773580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2917.4, "quote_volume": 212.38672, "trades": 13, "taker_buy_volume": 1628.6, "taker_buy_quote": 118.56208}, {"ts": 1770773640000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 26358.2, "quote_volume": 1918.87696, "trades": 16, "taker_buy_volume": 26137.7, "taker_buy_quote": 1902.82456}, {"ts": 1770773700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 612.1, "quote_volume": 44.56088, "trades": 3, "taker_buy_volume": 612.1, "taker_buy_quote": 44.56088}, {"ts": 1770773760000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 43373.6, "quote_volume": 3157.58434, "trades": 5, "taker_buy_volume": 43236.2, "taker_buy_quote": 3147.59536}, {"ts": 1770773820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 261.3, "quote_volume": 19.02264, "trades": 3, "taker_buy_volume": 261.3, "taker_buy_quote": 19.02264}, {"ts": 1770773880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 165.2, "quote_volume": 12.01004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 26716.9, "quote_volume": 1942.31863, "trades": 12, "taker_buy_volume": 399.5, "taker_buy_quote": 29.04365}, {"ts": 1770774000000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 51529.5, "quote_volume": 3746.18043, "trades": 21, "taker_buy_volume": 50130.8, "taker_buy_quote": 3644.5197}, {"ts": 1770774060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 124.7, "quote_volume": 9.06569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774120000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 205568.1, "quote_volume": 14976.74639, "trades": 30, "taker_buy_volume": 204668.1, "taker_buy_quote": 14911.22639}, {"ts": 1770774180000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 245993.0, "quote_volume": 17957.44858, "trades": 48, "taker_buy_volume": 67997.4, "taker_buy_quote": 4963.81289}, {"ts": 1770774240000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 66362.2, "quote_volume": 4844.59647, "trades": 19, "taker_buy_volume": 1778.3, "taker_buy_quote": 129.97177}, {"ts": 1770774300000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 38115.5, "quote_volume": 2782.4315, "trades": 20, "taker_buy_volume": 1421.2, "taker_buy_quote": 103.7476}, {"ts": 1770774360000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 403.3, "quote_volume": 29.40742, "trades": 4, "taker_buy_volume": 68.5, "taker_buy_quote": 5.0005}, {"ts": 1770774420000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774540000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 684.9, "quote_volume": 49.9977, "trades": 1, "taker_buy_volume": 684.9, "taker_buy_quote": 49.9977}, {"ts": 1770774600000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 115877.3, "quote_volume": 8447.45517, "trades": 22, "taker_buy_volume": 503.9, "taker_buy_quote": 36.73431}, {"ts": 1770774660000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774720000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1370.3, "quote_volume": 100.0319, "trades": 1, "taker_buy_volume": 1370.3, "taker_buy_quote": 100.0319}, {"ts": 1770774780000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774840000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 63058.1, "quote_volume": 4603.25226, "trades": 18, "taker_buy_volume": 59110.7, "taker_buy_quote": 4315.09206}, {"ts": 1770774900000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 913.2, "quote_volume": 66.6636, "trades": 2, "taker_buy_volume": 913.2, "taker_buy_quote": 66.6636}, {"ts": 1770774960000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1728.7, "quote_volume": 126.1951, "trades": 10, "taker_buy_volume": 1728.7, "taker_buy_quote": 126.1951}, {"ts": 1770775020000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9013.1, "quote_volume": 657.9563, "trades": 15, "taker_buy_volume": 1840.7, "taker_buy_quote": 134.3711}, {"ts": 1770775080000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 287.7, "quote_volume": 21.03087, "trades": 2, "taker_buy_volume": 287.7, "taker_buy_quote": 21.03087}, {"ts": 1770775140000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 287.3, "quote_volume": 20.9729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775200000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 581.9, "quote_volume": 42.50771, "trades": 4, "taker_buy_volume": 290.1, "taker_buy_quote": 21.20631}, {"ts": 1770775260000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 37327.0, "quote_volume": 2728.6037, "trades": 25, "taker_buy_volume": 19894.3, "taker_buy_quote": 1454.27333}, {"ts": 1770775320000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 57047.4, "quote_volume": 4174.06741, "trades": 37, "taker_buy_volume": 27406.3, "taker_buy_quote": 2004.42889}, {"ts": 1770775380000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 14617.4, "quote_volume": 1069.3946, "trades": 20, "taker_buy_volume": 7985.6, "taker_buy_quote": 584.54592}, {"ts": 1770775440000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 72942.4, "quote_volume": 5331.98271, "trades": 19, "taker_buy_volume": 20367.8, "taker_buy_quote": 1488.88618}, {"ts": 1770775500000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 642.8, "quote_volume": 47.04066, "trades": 5, "taker_buy_volume": 519.8, "taker_buy_quote": 38.04936}, {"ts": 1770775560000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 42527.2, "quote_volume": 3107.61808, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775620000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1469.8, "quote_volume": 107.2954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775680000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775740000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 87515.2, "quote_volume": 6388.5959, "trades": 31, "taker_buy_volume": 72218.2, "taker_buy_quote": 5271.9286}, {"ts": 1770775800000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 10987.5, "quote_volume": 802.0875, "trades": 13, "taker_buy_volume": 9661.2, "taker_buy_quote": 705.2676}, {"ts": 1770775860000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 10925.1, "quote_volume": 797.5323, "trades": 15, "taker_buy_volume": 9125.1, "taker_buy_quote": 666.1323}, {"ts": 1770775920000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775980000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 21311.5, "quote_volume": 1555.7395, "trades": 9, "taker_buy_volume": 439.0, "taker_buy_quote": 32.047}, {"ts": 1770776040000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 397.9, "quote_volume": 29.0467, "trades": 3, "taker_buy_volume": 397.9, "taker_buy_quote": 29.0467}, {"ts": 1770776100000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776160000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1651.4, "quote_volume": 120.5522, "trades": 8, "taker_buy_volume": 1651.4, "taker_buy_quote": 120.5522}, {"ts": 1770776220000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 623.7, "quote_volume": 45.5301, "trades": 8, "taker_buy_volume": 123.5, "taker_buy_quote": 9.0155}, {"ts": 1770776280000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2951.7, "quote_volume": 215.58889, "trades": 7, "taker_buy_volume": 2951.7, "taker_buy_quote": 215.58889}, {"ts": 1770776340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 548.4, "quote_volume": 40.0332, "trades": 6, "taker_buy_volume": 328.5, "taker_buy_quote": 23.9805}, {"ts": 1770776400000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 11759.8, "quote_volume": 858.4654, "trades": 16, "taker_buy_volume": 11325.5, "taker_buy_quote": 826.7615}, {"ts": 1770776460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 343.2, "quote_volume": 25.0536, "trades": 4, "taker_buy_volume": 123.5, "taker_buy_quote": 9.0155}, {"ts": 1770776520000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 55269.0, "quote_volume": 4034.637, "trades": 11, "taker_buy_volume": 55269.0, "taker_buy_quote": 4034.637}, {"ts": 1770776580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 246.6, "quote_volume": 18.02646, "trades": 2, "taker_buy_volume": 246.6, "taker_buy_quote": 18.02646}, {"ts": 1770776640000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 47757.8, "quote_volume": 3486.33036, "trades": 30, "taker_buy_volume": 2251.9, "taker_buy_quote": 164.39966}, {"ts": 1770776700000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776760000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 53446.8, "quote_volume": 3906.96108, "trades": 17, "taker_buy_volume": 53446.8, "taker_buy_quote": 3906.96108}, {"ts": 1770776820000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776880000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 42862.1, "quote_volume": 3133.21951, "trades": 14, "taker_buy_volume": 14926.3, "taker_buy_quote": 1091.11253}, {"ts": 1770776940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777000000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777060000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 109.4, "quote_volume": 8.00808, "trades": 1, "taker_buy_volume": 109.4, "taker_buy_quote": 8.00808}, {"ts": 1770777120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 3450.4, "quote_volume": 252.56928, "trades": 4, "taker_buy_volume": 3450.4, "taker_buy_quote": 252.56928}, {"ts": 1770777180000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 5180.5, "quote_volume": 379.2126, "trades": 11, "taker_buy_volume": 5180.5, "taker_buy_quote": 379.2126}, {"ts": 1770777240000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 19829.1, "quote_volume": 1451.50105, "trades": 11, "taker_buy_volume": 218.7, "taker_buy_quote": 16.01977}, {"ts": 1770777300000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 345.1, "quote_volume": 25.24602, "trades": 5, "taker_buy_volume": 192.1, "taker_buy_quote": 14.06172}, {"ts": 1770777360000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777420000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 322.4, "quote_volume": 23.59968, "trades": 1, "taker_buy_volume": 322.4, "taker_buy_quote": 23.59968}, {"ts": 1770777480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 37498.7, "quote_volume": 2744.90484, "trades": 15, "taker_buy_volume": 36802.6, "taker_buy_quote": 2693.95032}, {"ts": 1770777540000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 11220.9, "quote_volume": 821.36988, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 314.6, "quote_volume": 23.02872, "trades": 3, "taker_buy_volume": 314.6, "taker_buy_quote": 23.02872}, {"ts": 1770777660000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 5073.5, "quote_volume": 370.8879, "trades": 22, "taker_buy_volume": 150.5, "taker_buy_quote": 11.0166}, {"ts": 1770777720000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 300.0, "quote_volume": 21.93, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777780000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 3474.1, "quote_volume": 253.97584, "trades": 13, "taker_buy_volume": 191.3, "taker_buy_quote": 14.00316}, {"ts": 1770777840000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 6010.7, "quote_volume": 439.30335, "trades": 10, "taker_buy_volume": 219.1, "taker_buy_quote": 16.01621}, {"ts": 1770777900000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 72649.5, "quote_volume": 5303.63186, "trades": 24, "taker_buy_volume": 16011.8, "taker_buy_quote": 1169.07976}, {"ts": 1770777960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 3900.0, "quote_volume": 284.31, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778020000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 25351.2, "quote_volume": 1848.10248, "trades": 19, "taker_buy_volume": 23137.9, "taker_buy_quote": 1686.75291}, {"ts": 1770778080000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 30787.5, "quote_volume": 2244.40875, "trades": 27, "taker_buy_volume": 2088.7, "taker_buy_quote": 152.26623}, {"ts": 1770778140000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 18244.6, "quote_volume": 1328.22199, "trades": 21, "taker_buy_volume": 398.7, "taker_buy_quote": 29.04047}, {"ts": 1770778200000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 61746.7, "quote_volume": 4498.93611, "trades": 35, "taker_buy_volume": 58226.7, "taker_buy_quote": 4242.32811}, {"ts": 1770778260000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1987.1, "quote_volume": 144.68286, "trades": 3, "taker_buy_volume": 219.8, "taker_buy_quote": 16.02342}, {"ts": 1770778320000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 425.8, "quote_volume": 31.04082, "trades": 3, "taker_buy_volume": 425.8, "taker_buy_quote": 31.04082}, {"ts": 1770778380000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 20239.9, "quote_volume": 1473.46472, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778440000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 3146.1, "quote_volume": 228.76136, "trades": 4, "taker_buy_volume": 398.9, "taker_buy_quote": 29.03992}, {"ts": 1770778500000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 302.6, "quote_volume": 22.02928, "trades": 2, "taker_buy_volume": 302.6, "taker_buy_quote": 22.02928}, {"ts": 1770778560000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 35084.1, "quote_volume": 2550.62238, "trades": 8, "taker_buy_volume": 83.1, "taker_buy_quote": 6.04968}, {"ts": 1770778620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778680000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 70.6, "quote_volume": 5.13968, "trades": 1, "taker_buy_volume": 70.6, "taker_buy_quote": 5.13968}, {"ts": 1770778740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 11868.0, "quote_volume": 862.8036, "trades": 11, "taker_buy_volume": 151.5, "taker_buy_quote": 11.01405}, {"ts": 1770778800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 151.5, "quote_volume": 11.01405, "trades": 1, "taker_buy_volume": 151.5, "taker_buy_quote": 11.01405}, {"ts": 1770778860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 68.8, "quote_volume": 5.00176, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 5.00176}, {"ts": 1770778980000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 30057.9, "quote_volume": 2184.37334, "trades": 6, "taker_buy_volume": 21698.0, "taker_buy_quote": 1577.4446}, {"ts": 1770779040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 12014.8, "quote_volume": 872.27448, "trades": 19, "taker_buy_volume": 2517.0, "taker_buy_quote": 182.7342}, {"ts": 1770779100000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 35890.4, "quote_volume": 2605.75904, "trades": 13, "taker_buy_volume": 31352.1, "taker_buy_quote": 2276.27846}, {"ts": 1770779160000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 6226.6, "quote_volume": 451.93516, "trades": 46, "taker_buy_volume": 2129.2, "taker_buy_quote": 154.57992}, {"ts": 1770779220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1015.4, "quote_volume": 73.71804, "trades": 12, "taker_buy_volume": 616.4, "taker_buy_quote": 44.75064}, {"ts": 1770779280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 963.1, "quote_volume": 69.92106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 8186.5, "quote_volume": 594.3399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 68.8, "quote_volume": 5.00176, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 5.00176}, {"ts": 1770779520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779580000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 14675.9, "quote_volume": 1065.48274, "trades": 13, "taker_buy_volume": 523.9, "taker_buy_quote": 38.04754}, {"ts": 1770779640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 125181.2, "quote_volume": 9075.637, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 57111.4, "quote_volume": 4134.86536, "trades": 17, "taker_buy_volume": 24201.3, "taker_buy_quote": 1752.17412}, {"ts": 1770779760000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 74181.6, "quote_volume": 5364.07828, "trades": 13, "taker_buy_volume": 110.7, "taker_buy_quote": 8.01468}, {"ts": 1770779820000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 16186.9, "quote_volume": 1170.31287, "trades": 21, "taker_buy_volume": 2169.7, "taker_buy_quote": 156.86931}, {"ts": 1770779880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 700421.0, "quote_volume": 50570.3962, "trades": 174, "taker_buy_volume": 428133.5, "taker_buy_quote": 30911.2387}, {"ts": 1770779940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7420.5, "quote_volume": 535.7601, "trades": 8, "taker_buy_volume": 152.6, "taker_buy_quote": 11.01772}, {"ts": 1770780000000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 161616.0, "quote_volume": 11652.53857, "trades": 37, "taker_buy_volume": 142799.3, "taker_buy_quote": 10295.8545}, {"ts": 1770780060000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 630.7, "quote_volume": 45.50643, "trades": 2, "taker_buy_volume": 329.6, "taker_buy_quote": 23.79712}, {"ts": 1770780120000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 27327.5, "quote_volume": 1973.08647, "trades": 14, "taker_buy_volume": 27327.5, "taker_buy_quote": 1973.08647}, {"ts": 1770780180000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 9483.5, "quote_volume": 685.68198, "trades": 14, "taker_buy_volume": 5913.9, "taker_buy_quote": 427.5999}, {"ts": 1770780240000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 74666.3, "quote_volume": 5407.00106, "trades": 26, "taker_buy_volume": 72566.3, "taker_buy_quote": 5254.96106}, {"ts": 1770780300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 99356.7, "quote_volume": 7203.36075, "trades": 53, "taker_buy_volume": 25247.8, "taker_buy_quote": 1830.4655}, {"ts": 1770780360000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 242858.7, "quote_volume": 17635.76362, "trades": 96, "taker_buy_volume": 155356.2, "taker_buy_quote": 11280.50782}, {"ts": 1770780420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 17236.9, "quote_volume": 1251.39894, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780480000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 101488.5, "quote_volume": 7373.64831, "trades": 57, "taker_buy_volume": 85238.3, "taker_buy_quote": 6193.88379}, {"ts": 1770780540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 16204.3, "quote_volume": 1176.43218, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780600000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 16223.4, "quote_volume": 1177.30599, "trades": 18, "taker_buy_volume": 8394.9, "taker_buy_quote": 609.46974}, {"ts": 1770780660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2276.7, "quote_volume": 165.28842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780720000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 133.4, "quote_volume": 9.69818, "trades": 2, "taker_buy_volume": 133.4, "taker_buy_quote": 9.69818}, {"ts": 1770781020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 38275.5, "quote_volume": 2782.62885, "trades": 11, "taker_buy_volume": 38206.7, "taker_buy_quote": 2777.62709}, {"ts": 1770781080000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 81195.9, "quote_volume": 5911.12057, "trades": 36, "taker_buy_volume": 74891.4, "taker_buy_quote": 5452.15297}, {"ts": 1770781140000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 168981.7, "quote_volume": 12318.64593, "trades": 66, "taker_buy_volume": 99748.2, "taker_buy_quote": 7271.64378}, {"ts": 1770781200000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 126031.4, "quote_volume": 9199.93588, "trades": 65, "taker_buy_volume": 12634.8, "taker_buy_quote": 922.3404}, {"ts": 1770781260000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 43253.4, "quote_volume": 3157.47685, "trades": 19, "taker_buy_volume": 22287.9, "taker_buy_quote": 1627.0167}, {"ts": 1770781320000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 21819.7, "quote_volume": 1590.69591, "trades": 9, "taker_buy_volume": 397.8, "taker_buy_quote": 29.0394}, {"ts": 1770781380000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 5019.3, "quote_volume": 365.90697, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 75945.1, "quote_volume": 5536.39779, "trades": 24, "taker_buy_volume": 73843.6, "taker_buy_quote": 5383.19844}, {"ts": 1770781500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1071.7, "quote_volume": 78.12693, "trades": 12, "taker_buy_volume": 261.0, "taker_buy_quote": 19.0269}, {"ts": 1770781560000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 5343.7, "quote_volume": 389.43288, "trades": 5, "taker_buy_volume": 4115.2, "taker_buy_quote": 299.99808}, {"ts": 1770781620000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 15695.1, "quote_volume": 1144.19614, "trades": 15, "taker_buy_volume": 15695.1, "taker_buy_quote": 1144.19614}, {"ts": 1770781680000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4375.4, "quote_volume": 319.36584, "trades": 4, "taker_buy_volume": 3991.8, "taker_buy_quote": 291.4014}, {"ts": 1770781740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 8425.4, "quote_volume": 614.21166, "trades": 11, "taker_buy_volume": 433.7, "taker_buy_quote": 31.61673}, {"ts": 1770781800000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 140.2, "quote_volume": 10.20656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781920000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8856.0, "quote_volume": 644.7168, "trades": 13, "taker_buy_volume": 220.0, "taker_buy_quote": 16.016}, {"ts": 1770781980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 205.9, "quote_volume": 14.98952, "trades": 2, "taker_buy_volume": 205.9, "taker_buy_quote": 14.98952}, {"ts": 1770782040000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 24408.1, "quote_volume": 1774.46887, "trades": 19, "taker_buy_volume": 454.5, "taker_buy_quote": 33.04215}, {"ts": 1770782220000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 13565.8, "quote_volume": 984.92655, "trades": 6, "taker_buy_volume": 494.7, "taker_buy_quote": 35.96469}, {"ts": 1770782280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 228.7, "quote_volume": 16.60362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 8875.9, "quote_volume": 645.27793, "trades": 11, "taker_buy_volume": 4379.0, "taker_buy_quote": 318.3533}, {"ts": 1770782460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 123.6, "quote_volume": 8.98572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 16038.6, "quote_volume": 1166.00622, "trades": 18, "taker_buy_volume": 523.0, "taker_buy_quote": 38.0221}, {"ts": 1770782580000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 57150.8, "quote_volume": 4154.89063, "trades": 30, "taker_buy_volume": 44275.2, "taker_buy_quote": 3218.83451}, {"ts": 1770782640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 137.7, "quote_volume": 10.01079, "trades": 1, "taker_buy_volume": 137.7, "taker_buy_quote": 10.01079}, {"ts": 1770782700000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 9641.0, "quote_volume": 700.9007, "trades": 10, "taker_buy_volume": 9106.6, "taker_buy_quote": 662.04982}, {"ts": 1770782760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 247.9, "quote_volume": 18.02233, "trades": 3, "taker_buy_volume": 247.9, "taker_buy_quote": 18.02233}, {"ts": 1770782820000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 33267.7, "quote_volume": 2418.56179, "trades": 9, "taker_buy_volume": 33267.7, "taker_buy_quote": 2418.56179}, {"ts": 1770782880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 399.4, "quote_volume": 29.03638, "trades": 3, "taker_buy_volume": 399.4, "taker_buy_quote": 29.03638}, {"ts": 1770782940000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 44835.2, "quote_volume": 3253.25556, "trades": 20, "taker_buy_volume": 151.7, "taker_buy_quote": 11.01342}, {"ts": 1770783000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 32537.6, "quote_volume": 2358.976, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 90.0, "quote_volume": 6.516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 12942.6, "quote_volume": 937.04424, "trades": 15, "taker_buy_volume": 124.5, "taker_buy_quote": 9.0138}, {"ts": 1770783240000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 902.2, "quote_volume": 65.31928, "trades": 1, "taker_buy_volume": 902.2, "taker_buy_quote": 65.31928}, {"ts": 1770783360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 68497.7, "quote_volume": 4959.23348, "trades": 12, "taker_buy_volume": 63497.6, "taker_buy_quote": 4597.22624}, {"ts": 1770783420000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 18353.5, "quote_volume": 1328.80585, "trades": 17, "taker_buy_volume": 1462.8, "taker_buy_quote": 105.91917}, {"ts": 1770783480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770783720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 79212.7, "quote_volume": 5734.99948, "trades": 20, "taker_buy_volume": 36404.5, "taker_buy_quote": 2635.6858}, {"ts": 1770783780000, "open": 0.0724, "high": 0.0724, "low": 0.0721, "close": 0.0722, "volume": 312774.3, "quote_volume": 22608.73959, "trades": 125, "taker_buy_volume": 60158.6, "taker_buy_quote": 4352.13662}, {"ts": 1770783840000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 25706.8, "quote_volume": 1856.03936, "trades": 39, "taker_buy_volume": 22085.1, "taker_buy_quote": 1594.55262}, {"ts": 1770783900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 68933.5, "quote_volume": 4983.89205, "trades": 26, "taker_buy_volume": 50955.8, "taker_buy_quote": 3684.10434}, {"ts": 1770783960000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 133979.4, "quote_volume": 9700.10856, "trades": 70, "taker_buy_volume": 55946.7, "taker_buy_quote": 4050.54108}, {"ts": 1770784020000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 23609.4, "quote_volume": 1707.54299, "trades": 47, "taker_buy_volume": 5833.7, "taker_buy_quote": 422.35988}, {"ts": 1770784080000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 45524.2, "quote_volume": 3291.27966, "trades": 48, "taker_buy_volume": 15329.7, "taker_buy_quote": 1108.33731}, {"ts": 1770784140000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 147109.2, "quote_volume": 10621.28424, "trades": 77, "taker_buy_volume": 72766.7, "taker_buy_quote": 5253.75574}, {"ts": 1770784200000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 29817.5, "quote_volume": 2152.8235, "trades": 79, "taker_buy_volume": 20724.9, "taker_buy_quote": 1496.33778}, {"ts": 1770784260000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 10003.5, "quote_volume": 722.22751, "trades": 14, "taker_buy_volume": 9529.0, "taker_buy_quote": 687.9938}, {"ts": 1770784320000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 117130.6, "quote_volume": 8445.11626, "trades": 41, "taker_buy_volume": 95980.3, "taker_buy_quote": 6920.17963}, {"ts": 1770784380000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 59114.7, "quote_volume": 4268.08134, "trades": 33, "taker_buy_volume": 5706.7, "taker_buy_quote": 412.02374}, {"ts": 1770784440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 23312.9, "quote_volume": 1683.19138, "trades": 30, "taker_buy_volume": 5098.4, "taker_buy_quote": 368.10448}, {"ts": 1770784500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11346.6, "quote_volume": 819.22452, "trades": 27, "taker_buy_volume": 8509.2, "taker_buy_quote": 614.36424}, {"ts": 1770784560000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 11008.9, "quote_volume": 794.65506, "trades": 21, "taker_buy_volume": 5075.0, "taker_buy_quote": 366.6381}, {"ts": 1770784620000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 372385.9, "quote_volume": 26849.02339, "trades": 31, "taker_buy_volume": 261850.1, "taker_buy_quote": 18879.39221}, {"ts": 1770784680000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 402128.5, "quote_volume": 28937.40829, "trades": 136, "taker_buy_volume": 220295.8, "taker_buy_quote": 15860.97804}, {"ts": 1770784740000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 11278.3, "quote_volume": 813.18071, "trades": 28, "taker_buy_volume": 3551.9, "taker_buy_quote": 256.10727}, {"ts": 1770784800000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 89251.1, "quote_volume": 6435.00431, "trades": 34, "taker_buy_volume": 23842.0, "taker_buy_quote": 1719.0082}, {"ts": 1770784860000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 92471.8, "quote_volume": 6654.05864, "trades": 61, "taker_buy_volume": 1664.2, "taker_buy_quote": 119.65598}, {"ts": 1770784920000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 115018.6, "quote_volume": 8257.36481, "trades": 48, "taker_buy_volume": 2672.0, "taker_buy_quote": 192.1168}, {"ts": 1770784980000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 186503.5, "quote_volume": 13371.32455, "trades": 116, "taker_buy_volume": 69488.7, "taker_buy_quote": 4982.35096}, {"ts": 1770785040000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 148765.8, "quote_volume": 10681.38444, "trades": 52, "taker_buy_volume": 82295.7, "taker_buy_quote": 5908.83126}, {"ts": 1770785100000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 70195.4, "quote_volume": 5033.1313, "trades": 161, "taker_buy_volume": 45512.2, "taker_buy_quote": 3263.34586}, {"ts": 1770785160000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 51983.9, "quote_volume": 3732.45934, "trades": 26, "taker_buy_volume": 50461.1, "taker_buy_quote": 3623.1223}, {"ts": 1770785220000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 63232.9, "quote_volume": 4540.40545, "trades": 28, "taker_buy_volume": 58159.6, "taker_buy_quote": 4176.23}, {"ts": 1770785280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2727.7, "quote_volume": 196.12163, "trades": 2, "taker_buy_volume": 2727.7, "taker_buy_quote": 196.12163}, {"ts": 1770785340000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 182428.6, "quote_volume": 13116.63025, "trades": 58, "taker_buy_volume": 111059.9, "taker_buy_quote": 7985.22072}, {"ts": 1770785400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11737.0, "quote_volume": 843.8903, "trades": 12, "taker_buy_volume": 2740.6, "taker_buy_quote": 197.04914}, {"ts": 1770785460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 31079.9, "quote_volume": 2231.53682, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 64.62}, {"ts": 1770785520000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 29540.6, "quote_volume": 2118.35124, "trades": 41, "taker_buy_volume": 11200.4, "taker_buy_quote": 803.19916}, {"ts": 1770785580000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 244319.0, "quote_volume": 17530.80003, "trades": 48, "taker_buy_volume": 220690.6, "taker_buy_quote": 15836.64375}, {"ts": 1770785640000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 352766.3, "quote_volume": 25259.26324, "trades": 45, "taker_buy_volume": 13898.9, "taker_buy_quote": 995.98795}, {"ts": 1770785700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5881.3, "quote_volume": 421.68921, "trades": 8, "taker_buy_volume": 5881.3, "taker_buy_quote": 421.68921}, {"ts": 1770785760000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2226.9, "quote_volume": 159.70917, "trades": 17, "taker_buy_volume": 2226.9, "taker_buy_quote": 159.70917}, {"ts": 1770785820000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 14058.6, "quote_volume": 1008.01278, "trades": 2, "taker_buy_volume": 111.6, "taker_buy_quote": 8.01288}, {"ts": 1770785880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 222.8, "quote_volume": 15.99704, "trades": 1, "taker_buy_volume": 222.8, "taker_buy_quote": 15.99704}, {"ts": 1770785940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2500.0, "quote_volume": 179.5, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 179.5}, {"ts": 1770786000000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 92487.8, "quote_volume": 6640.63518, "trades": 18, "taker_buy_volume": 88495.4, "taker_buy_quote": 6353.98086}, {"ts": 1770786060000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 68103.7, "quote_volume": 4896.69743, "trades": 46, "taker_buy_volume": 26157.9, "taker_buy_quote": 1880.79441}, {"ts": 1770786120000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 132438.4, "quote_volume": 9522.32096, "trades": 35, "taker_buy_volume": 102714.5, "taker_buy_quote": 7385.17255}, {"ts": 1770786180000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 106464.7, "quote_volume": 7654.82445, "trades": 19, "taker_buy_volume": 1788.2, "taker_buy_quote": 128.5841}, {"ts": 1770786240000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3563.5, "quote_volume": 256.01319, "trades": 8, "taker_buy_volume": 1538.9, "taker_buy_quote": 110.64691}, {"ts": 1770786300000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 28353.3, "quote_volume": 2038.65897, "trades": 25, "taker_buy_volume": 15439.2, "taker_buy_quote": 1110.13518}, {"ts": 1770786360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 31712.9, "quote_volume": 2280.15751, "trades": 14, "taker_buy_volume": 24391.6, "taker_buy_quote": 1753.75604}, {"ts": 1770786420000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2310.7, "quote_volume": 166.13933, "trades": 4, "taker_buy_volume": 2310.7, "taker_buy_quote": 166.13933}, {"ts": 1770786540000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 138.9, "quote_volume": 9.98691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786600000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 860.7, "quote_volume": 61.92573, "trades": 4, "taker_buy_volume": 414.0, "taker_buy_quote": 29.808}, {"ts": 1770786660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 264.5, "quote_volume": 19.01755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786720000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2719.4, "quote_volume": 195.31824, "trades": 16, "taker_buy_volume": 306.6, "taker_buy_quote": 22.0292}, {"ts": 1770786780000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 12649.9, "quote_volume": 908.33608, "trades": 9, "taker_buy_volume": 12649.9, "taker_buy_quote": 908.33608}, {"ts": 1770786840000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 82102.5, "quote_volume": 5894.96728, "trades": 56, "taker_buy_volume": 25704.8, "taker_buy_quote": 1845.61242}, {"ts": 1770786900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 19354.3, "quote_volume": 1389.63874, "trades": 12, "taker_buy_volume": 4097.5, "taker_buy_quote": 294.2005}, {"ts": 1770786960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 403.4, "quote_volume": 28.96412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787020000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 947.4, "quote_volume": 68.02332, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787080000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6942.1, "quote_volume": 498.34993, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787140000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 33834.5, "quote_volume": 2424.54386, "trades": 14, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1770787200000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 523.6, "quote_volume": 37.49901, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 6.63225}, {"ts": 1770787260000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 25245.9, "quote_volume": 1810.13103, "trades": 11, "taker_buy_volume": 25245.9, "taker_buy_quote": 1810.13103}, {"ts": 1770787320000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 3007.3, "quote_volume": 215.54585, "trades": 9, "taker_buy_volume": 153.4, "taker_buy_quote": 11.01412}, {"ts": 1770787380000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 234492.3, "quote_volume": 16772.72831, "trades": 78, "taker_buy_volume": 65605.7, "taker_buy_quote": 4694.72138}, {"ts": 1770787440000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 6899.2, "quote_volume": 493.94397, "trades": 7, "taker_buy_volume": 6511.7, "taker_buy_quote": 466.23772}, {"ts": 1770787500000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 50897.2, "quote_volume": 3638.99601, "trades": 58, "taker_buy_volume": 24735.6, "taker_buy_quote": 1768.5954}, {"ts": 1770787560000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 76118.6, "quote_volume": 5435.76637, "trades": 47, "taker_buy_volume": 11957.0, "taker_buy_quote": 853.74241}, {"ts": 1770787620000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 102461.6, "quote_volume": 7305.69208, "trades": 64, "taker_buy_volume": 11051.3, "taker_buy_quote": 788.13769}, {"ts": 1770787680000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 124963.2, "quote_volume": 8909.75264, "trades": 28, "taker_buy_volume": 99297.2, "taker_buy_quote": 7079.89036}, {"ts": 1770787740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 70127.6, "quote_volume": 5000.09788, "trades": 14, "taker_buy_volume": 70127.6, "taker_buy_quote": 5000.09788}, {"ts": 1770787800000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 271280.5, "quote_volume": 19369.20797, "trades": 95, "taker_buy_volume": 245031.4, "taker_buy_quote": 17495.24196}, {"ts": 1770787860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 20800.0, "quote_volume": 1483.04, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 36814.6, "quote_volume": 2624.88098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787980000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 23044.1, "quote_volume": 1641.88177, "trades": 27, "taker_buy_volume": 3548.1, "taker_buy_quote": 252.97953}, {"ts": 1770788040000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 4832.1, "quote_volume": 344.59886, "trades": 11, "taker_buy_volume": 4472.3, "taker_buy_quote": 318.94512}, {"ts": 1770788100000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 208726.9, "quote_volume": 14882.24769, "trades": 25, "taker_buy_volume": 50154.0, "taker_buy_quote": 3575.99992}, {"ts": 1770788160000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 54991.2, "quote_volume": 3920.8978, "trades": 26, "taker_buy_volume": 29004.8, "taker_buy_quote": 2068.06748}, {"ts": 1770788220000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 20878.9, "quote_volume": 1488.67957, "trades": 12, "taker_buy_volume": 3090.5, "taker_buy_quote": 220.36665}, {"ts": 1770788280000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 129735.4, "quote_volume": 9250.24248, "trades": 39, "taker_buy_volume": 67171.9, "taker_buy_quote": 4789.46493}, {"ts": 1770788340000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 18180.5, "quote_volume": 1296.28087, "trades": 8, "taker_buy_volume": 2233.6, "taker_buy_quote": 159.2669}, {"ts": 1770788400000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1841.0, "quote_volume": 131.27733, "trades": 7, "taker_buy_volume": 1040.3, "taker_buy_quote": 74.18742}, {"ts": 1770788460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 78580.1, "quote_volume": 5602.76113, "trades": 27, "taker_buy_volume": 37349.3, "taker_buy_quote": 2663.00509}, {"ts": 1770788520000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2665.9, "quote_volume": 190.12068, "trades": 10, "taker_buy_volume": 1320.1, "taker_buy_quote": 94.16514}, {"ts": 1770788580000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 514444.7, "quote_volume": 36575.42548, "trades": 101, "taker_buy_volume": 185756.5, "taker_buy_quote": 13207.78177}, {"ts": 1770788640000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 45176.9, "quote_volume": 3212.07054, "trades": 28, "taker_buy_volume": 5805.3, "taker_buy_quote": 412.75683}, {"ts": 1770788700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788760000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 124132.0, "quote_volume": 8825.69318, "trades": 50, "taker_buy_volume": 6088.2, "taker_buy_quote": 432.87102}, {"ts": 1770788820000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 277514.3, "quote_volume": 19730.14793, "trades": 69, "taker_buy_volume": 217770.6, "taker_buy_quote": 15483.48966}, {"ts": 1770788880000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 179641.7, "quote_volume": 12754.88533, "trades": 60, "taker_buy_volume": 78893.4, "taker_buy_quote": 5601.85914}, {"ts": 1770788940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 75735.8, "quote_volume": 5384.81538, "trades": 38, "taker_buy_volume": 11381.3, "taker_buy_quote": 809.21043}, {"ts": 1770789000000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 369725.6, "quote_volume": 26287.50141, "trades": 85, "taker_buy_volume": 101759.9, "taker_buy_quote": 7235.14014}, {"ts": 1770789060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 21947.8, "quote_volume": 1560.48858, "trades": 10, "taker_buy_volume": 6175.8, "taker_buy_quote": 439.09938}, {"ts": 1770789120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789300000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 20437.5, "quote_volume": 1451.1525, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 63.99}, {"ts": 1770789360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 309.8, "quote_volume": 22.02678, "trades": 2, "taker_buy_volume": 309.8, "taker_buy_quote": 22.02678}, {"ts": 1770789420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1870.3, "quote_volume": 132.97833, "trades": 3, "taker_buy_volume": 1870.3, "taker_buy_quote": 132.97833}, {"ts": 1770789480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 291154.0, "quote_volume": 20671.934, "trades": 21, "taker_buy_volume": 3479.8, "taker_buy_quote": 247.0658}, {"ts": 1770789540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 72943.7, "quote_volume": 5179.0027, "trades": 12, "taker_buy_volume": 72943.7, "taker_buy_quote": 5179.0027}, {"ts": 1770789660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 24749.9, "quote_volume": 1757.2429, "trades": 18, "taker_buy_volume": 5696.3, "taker_buy_quote": 404.4373}, {"ts": 1770789720000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 38441.3, "quote_volume": 2727.31132, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 63.9}, {"ts": 1770789780000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 72799.7, "quote_volume": 5168.79419, "trades": 23, "taker_buy_volume": 58230.3, "taker_buy_quote": 4134.36679}, {"ts": 1770789840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 154.9, "quote_volume": 11.01339, "trades": 1, "taker_buy_volume": 154.9, "taker_buy_quote": 11.01339}, {"ts": 1770789900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 30226.4, "quote_volume": 2146.0744, "trades": 12, "taker_buy_volume": 1098.7, "taker_buy_quote": 78.0077}, {"ts": 1770789960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 144.4, "quote_volume": 10.23796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770790020000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 331993.0, "quote_volume": 23538.33465, "trades": 139, "taker_buy_volume": 166489.5, "taker_buy_quote": 11804.1365}, {"ts": 1770790080000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 446747.1, "quote_volume": 31664.57772, "trades": 107, "taker_buy_volume": 351532.1, "taker_buy_quote": 24917.64389}, {"ts": 1770790140000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 453522.3, "quote_volume": 32136.46077, "trades": 106, "taker_buy_volume": 291434.9, "taker_buy_quote": 20660.67285}, {"ts": 1770790200000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 348636.5, "quote_volume": 24700.6624, "trades": 123, "taker_buy_volume": 200301.5, "taker_buy_quote": 14193.10923}, {"ts": 1770790260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 71056.0, "quote_volume": 5030.7648, "trades": 57, "taker_buy_volume": 33131.1, "taker_buy_quote": 2345.68188}, {"ts": 1770790320000, "open": 0.0708, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 124346.2, "quote_volume": 8796.37486, "trades": 44, "taker_buy_volume": 12150.8, "taker_buy_quote": 859.31372}, {"ts": 1770790380000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 45299.7, "quote_volume": 3199.54716, "trades": 40, "taker_buy_volume": 21724.4, "taker_buy_quote": 1535.13098}, {"ts": 1770790440000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 521904.5, "quote_volume": 36816.35164, "trades": 149, "taker_buy_volume": 129992.8, "taker_buy_quote": 9168.22366}, {"ts": 1770790500000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 248419.2, "quote_volume": 17498.57779, "trades": 71, "taker_buy_volume": 67060.8, "taker_buy_quote": 4730.03012}, {"ts": 1770790560000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 243401.5, "quote_volume": 17167.35598, "trades": 108, "taker_buy_volume": 115124.4, "taker_buy_quote": 8123.51292}, {"ts": 1770790620000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 262611.3, "quote_volume": 18584.17963, "trades": 82, "taker_buy_volume": 135275.9, "taker_buy_quote": 9572.29585}, {"ts": 1770790680000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 147684.6, "quote_volume": 10420.54542, "trades": 79, "taker_buy_volume": 26340.5, "taker_buy_quote": 1858.49899}, {"ts": 1770790740000, "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 64269.4, "quote_volume": 4532.00098, "trades": 33, "taker_buy_volume": 33322.9, "taker_buy_quote": 2349.28711}, {"ts": 1770790800000, "open": 0.0705, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 221983.0, "quote_volume": 15667.77687, "trades": 152, "taker_buy_volume": 161286.2, "taker_buy_quote": 11384.97393}, {"ts": 1770790860000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 40044.2, "quote_volume": 2827.25956, "trades": 60, "taker_buy_volume": 11686.3, "taker_buy_quote": 825.07827}, {"ts": 1770790920000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6660.2, "quote_volume": 469.89801, "trades": 14, "taker_buy_volume": 1780.7, "taker_buy_quote": 125.71742}, {"ts": 1770790980000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 4757.0, "quote_volume": 336.30717, "trades": 14, "taker_buy_volume": 3843.2, "taker_buy_quote": 271.71424}, {"ts": 1770791040000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 24560.8, "quote_volume": 1738.95115, "trades": 42, "taker_buy_volume": 5411.8, "taker_buy_quote": 383.22596}, {"ts": 1770791100000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 15671.0, "quote_volume": 1110.84184, "trades": 52, "taker_buy_volume": 14345.4, "taker_buy_quote": 1016.89207}, {"ts": 1770791160000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1427.9, "quote_volume": 101.19299, "trades": 7, "taker_buy_volume": 976.7, "taker_buy_quote": 69.24803}, {"ts": 1770791220000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 25976.4, "quote_volume": 1843.61336, "trades": 13, "taker_buy_volume": 20838.8, "taker_buy_quote": 1479.35752}, {"ts": 1770791280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5975.7, "quote_volume": 423.67713, "trades": 11, "taker_buy_volume": 4785.4, "taker_buy_quote": 339.28486}, {"ts": 1770791340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 93380.6, "quote_volume": 6620.68454, "trades": 54, "taker_buy_volume": 63693.2, "taker_buy_quote": 4515.84788}, {"ts": 1770791400000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2121.4, "quote_volume": 150.3734, "trades": 16, "taker_buy_volume": 490.5, "taker_buy_quote": 34.77645}, {"ts": 1770791460000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 13586.7, "quote_volume": 961.94968, "trades": 26, "taker_buy_volume": 2478.8, "taker_buy_quote": 175.51036}, {"ts": 1770791520000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 11992.7, "quote_volume": 850.25564, "trades": 16, "taker_buy_volume": 11055.7, "taker_buy_quote": 783.84913}, {"ts": 1770791580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 23249.0, "quote_volume": 1646.0292, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791640000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 58345.4, "quote_volume": 4130.40596, "trades": 24, "taker_buy_volume": 20285.9, "taker_buy_quote": 1436.35588}, {"ts": 1770791700000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1507.2, "quote_volume": 106.83651, "trades": 7, "taker_buy_volume": 1126.7, "taker_buy_quote": 79.88303}, {"ts": 1770791760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4170.8, "quote_volume": 295.70972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 526.2, "quote_volume": 37.30758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 765.9, "quote_volume": 54.30231, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 14369.7, "quote_volume": 1018.81173, "trades": 9, "taker_buy_volume": 3562.3, "taker_buy_quote": 252.56707}, {"ts": 1770792000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 9973.7, "quote_volume": 706.13796, "trades": 12, "taker_buy_volume": 113.2, "taker_buy_quote": 8.01456}, {"ts": 1770792060000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 466.4, "quote_volume": 32.98862, "trades": 4, "taker_buy_volume": 141.4, "taker_buy_quote": 10.01112}, {"ts": 1770792120000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1081.8, "quote_volume": 76.53353, "trades": 5, "taker_buy_volume": 502.7, "taker_buy_quote": 35.59116}, {"ts": 1770792180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 296.6, "quote_volume": 20.96962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792240000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 39213.7, "quote_volume": 2771.21047, "trades": 19, "taker_buy_volume": 25817.1, "taker_buy_quote": 1825.26897}, {"ts": 1770792300000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2034.3, "quote_volume": 143.78682, "trades": 7, "taker_buy_volume": 1652.4, "taker_buy_quote": 116.82468}, {"ts": 1770792360000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 215352.7, "quote_volume": 15225.42316, "trades": 58, "taker_buy_volume": 196234.2, "taker_buy_quote": 13873.75794}, {"ts": 1770792420000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 21353.6, "quote_volume": 1507.60382, "trades": 10, "taker_buy_volume": 396.6, "taker_buy_quote": 28.03962}, {"ts": 1770792480000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 207474.4, "quote_volume": 14634.70408, "trades": 74, "taker_buy_volume": 40859.0, "taker_buy_quote": 2884.6454}, {"ts": 1770792540000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 122285.3, "quote_volume": 8632.6063, "trades": 30, "taker_buy_volume": 57999.4, "taker_buy_quote": 4094.76705}, {"ts": 1770792600000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 160266.5, "quote_volume": 11313.70308, "trades": 80, "taker_buy_volume": 100321.9, "taker_buy_quote": 7082.72614}, {"ts": 1770792660000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 19547.8, "quote_volume": 1380.06193, "trades": 16, "taker_buy_volume": 19420.3, "taker_buy_quote": 1371.07318}, {"ts": 1770792720000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 282172.5, "quote_volume": 19896.35031, "trades": 71, "taker_buy_volume": 152019.0, "taker_buy_quote": 10717.52422}, {"ts": 1770792780000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 18882.9, "quote_volume": 1330.51628, "trades": 17, "taker_buy_volume": 4928.9, "taker_buy_quote": 347.48745}, {"ts": 1770792840000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 430767.2, "quote_volume": 30338.71191, "trades": 110, "taker_buy_volume": 148459.0, "taker_buy_quote": 10457.955}, {"ts": 1770792900000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 139844.5, "quote_volume": 9845.06963, "trades": 66, "taker_buy_volume": 83500.7, "taker_buy_quote": 5878.46611}, {"ts": 1770792960000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 11484.5, "quote_volume": 808.36744, "trades": 18, "taker_buy_volume": 9659.6, "taker_buy_quote": 680.03584}, {"ts": 1770793020000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 185085.7, "quote_volume": 13029.74195, "trades": 47, "taker_buy_volume": 93424.1, "taker_buy_quote": 6577.0813}, {"ts": 1770793080000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 992.9, "quote_volume": 69.9725, "trades": 4, "taker_buy_volume": 723.4, "taker_buy_quote": 50.9997}, {"ts": 1770793140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6761.5, "quote_volume": 476.0096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793200000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 31965.9, "quote_volume": 2253.64277, "trades": 33, "taker_buy_volume": 8122.5, "taker_buy_quote": 572.68307}, {"ts": 1770793260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 51176.1, "quote_volume": 3607.91505, "trades": 21, "taker_buy_volume": 44470.6, "taker_buy_quote": 3135.1773}, {"ts": 1770793320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 123759.8, "quote_volume": 8725.0659, "trades": 44, "taker_buy_volume": 110134.0, "taker_buy_quote": 7764.447}, {"ts": 1770793380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2765.8, "quote_volume": 194.9889, "trades": 13, "taker_buy_volume": 1638.1, "taker_buy_quote": 115.48605}, {"ts": 1770793440000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 6645.2, "quote_volume": 468.57205, "trades": 8, "taker_buy_volume": 854.5, "taker_buy_quote": 60.3277}, {"ts": 1770793500000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 46502.0, "quote_volume": 3282.99042, "trades": 15, "taker_buy_volume": 45994.2, "taker_buy_quote": 3247.19052}, {"ts": 1770793560000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 226693.2, "quote_volume": 16004.55125, "trades": 29, "taker_buy_volume": 192643.3, "taker_buy_quote": 13600.62831}, {"ts": 1770793620000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 10634.4, "quote_volume": 750.7589, "trades": 17, "taker_buy_volume": 1555.7, "taker_buy_quote": 109.83242}, {"ts": 1770793680000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 6835.5, "quote_volume": 482.51798, "trades": 21, "taker_buy_volume": 4219.4, "taker_buy_quote": 297.90524}, {"ts": 1770793740000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4765.9, "quote_volume": 335.90605, "trades": 14, "taker_buy_volume": 1869.6, "taker_buy_quote": 131.8068}, {"ts": 1770793800000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 36293.9, "quote_volume": 2558.57655, "trades": 58, "taker_buy_volume": 29739.8, "taker_buy_quote": 2096.6559}, {"ts": 1770793860000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 129730.5, "quote_volume": 9131.40698, "trades": 24, "taker_buy_volume": 1028.0, "taker_buy_quote": 72.3712}, {"ts": 1770793920000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1845.3, "quote_volume": 129.79739, "trades": 7, "taker_buy_volume": 728.0, "taker_buy_quote": 51.2512}, {"ts": 1770793980000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 198430.3, "quote_volume": 13966.23192, "trades": 54, "taker_buy_volume": 66251.6, "taker_buy_quote": 4664.11264}, {"ts": 1770794040000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 55864.5, "quote_volume": 3930.48974, "trades": 17, "taker_buy_volume": 32153.9, "taker_buy_quote": 2263.63456}, {"ts": 1770794100000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 133446.9, "quote_volume": 9394.66176, "trades": 27, "taker_buy_volume": 67916.3, "taker_buy_quote": 4781.30752}, {"ts": 1770794160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 12396.1, "quote_volume": 872.68544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794220000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 17165.8, "quote_volume": 1207.41041, "trades": 16, "taker_buy_volume": 1974.3, "taker_buy_quote": 138.99072}, {"ts": 1770794280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 28591.9, "quote_volume": 2010.01057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 145681.0, "quote_volume": 10255.9424, "trades": 17, "taker_buy_volume": 116627.4, "taker_buy_quote": 8210.56896}, {"ts": 1770794400000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 6345.3, "quote_volume": 446.90912, "trades": 17, "taker_buy_volume": 4988.1, "taker_buy_quote": 351.36224}, {"ts": 1770794460000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 73517.8, "quote_volume": 5175.646, "trades": 19, "taker_buy_volume": 20149.5, "taker_buy_quote": 1418.5248}, {"ts": 1770794520000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 98548.7, "quote_volume": 6937.39598, "trades": 21, "taker_buy_volume": 89578.9, "taker_buy_quote": 6306.35456}, {"ts": 1770794580000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 310015.7, "quote_volume": 21773.0219, "trades": 91, "taker_buy_volume": 91945.2, "taker_buy_quote": 6456.82304}, {"ts": 1770794640000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 176362.9, "quote_volume": 12403.47448, "trades": 48, "taker_buy_volume": 175674.8, "taker_buy_quote": 12355.07058}, {"ts": 1770794700000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 10464.4, "quote_volume": 735.93141, "trades": 6, "taker_buy_volume": 2840.9, "taker_buy_quote": 199.99936}, {"ts": 1770794760000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 114075.3, "quote_volume": 8030.88692, "trades": 21, "taker_buy_volume": 7644.2, "taker_buy_quote": 538.15168}, {"ts": 1770794820000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 5134.8, "quote_volume": 361.47856, "trades": 14, "taker_buy_volume": 3797.5, "taker_buy_quote": 267.344}, {"ts": 1770794880000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 6062.1, "quote_volume": 426.87483, "trades": 6, "taker_buy_volume": 1029.9, "taker_buy_quote": 72.60795}, {"ts": 1770794940000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 204237.3, "quote_volume": 14378.29314, "trades": 43, "taker_buy_volume": 94864.2, "taker_buy_quote": 6678.43968}, {"ts": 1770795000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3600.0, "quote_volume": 253.44, "trades": 4, "taker_buy_volume": 3600.0, "taker_buy_quote": 253.44}, {"ts": 1770795060000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 72411.6, "quote_volume": 5097.76952, "trades": 18, "taker_buy_volume": 72340.4, "taker_buy_quote": 5092.76416}, {"ts": 1770795120000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5783.7, "quote_volume": 407.17248, "trades": 19, "taker_buy_volume": 2308.2, "taker_buy_quote": 162.49728}, {"ts": 1770795180000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 20742.6, "quote_volume": 1461.9677, "trades": 8, "taker_buy_volume": 19242.6, "taker_buy_quote": 1356.3677}, {"ts": 1770795240000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 4480.2, "quote_volume": 315.89754, "trades": 17, "taker_buy_volume": 3941.8, "taker_buy_quote": 277.95169}, {"ts": 1770795300000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 39612.1, "quote_volume": 2796.60293, "trades": 24, "taker_buy_volume": 37036.6, "taker_buy_quote": 2614.78396}, {"ts": 1770795360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 268.8, "quote_volume": 18.97728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795420000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 11831.0, "quote_volume": 836.43756, "trades": 18, "taker_buy_volume": 9784.3, "taker_buy_quote": 691.75001}, {"ts": 1770795480000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 24560.8, "quote_volume": 1734.41024, "trades": 10, "taker_buy_volume": 4177.6, "taker_buy_quote": 295.35632}, {"ts": 1770795540000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 26821.5, "quote_volume": 1895.9511, "trades": 7, "taker_buy_volume": 23532.0, "taker_buy_quote": 1663.7124}, {"ts": 1770795600000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 3718.8, "quote_volume": 262.54355, "trades": 17, "taker_buy_volume": 76.0, "taker_buy_quote": 5.3732}, {"ts": 1770795660000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 321.4, "quote_volume": 22.67005, "trades": 3, "taker_buy_volume": 113.5, "taker_buy_quote": 8.0131}, {"ts": 1770795720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 13621.0, "quote_volume": 961.6426, "trades": 2, "taker_buy_volume": 13621.0, "taker_buy_quote": 961.6426}, {"ts": 1770795780000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 57272.7, "quote_volume": 4043.4668, "trades": 20, "taker_buy_volume": 50952.5, "taker_buy_quote": 3597.26068}, {"ts": 1770795840000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2212.3, "quote_volume": 156.18838, "trades": 6, "taker_buy_volume": 2056.7, "taker_buy_quote": 145.20302}, {"ts": 1770795900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 711.5, "quote_volume": 50.2319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795960000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 664.8, "quote_volume": 46.93488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796020000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 870.5, "quote_volume": 61.51747, "trades": 3, "taker_buy_volume": 601.7, "taker_buy_quote": 42.54019}, {"ts": 1770796080000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 36506.1, "quote_volume": 2577.51949, "trades": 24, "taker_buy_volume": 2386.5, "taker_buy_quote": 168.67573}, {"ts": 1770796140000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 41449.9, "quote_volume": 2926.55872, "trades": 14, "taker_buy_volume": 1957.8, "taker_buy_quote": 138.41646}, {"ts": 1770796200000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1164.2, "quote_volume": 82.17733, "trades": 3, "taker_buy_volume": 1012.3, "taker_buy_quote": 71.46838}, {"ts": 1770796260000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 22732.7, "quote_volume": 1604.79813, "trades": 14, "taker_buy_volume": 21201.1, "taker_buy_quote": 1496.80901}, {"ts": 1770796320000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 77326.9, "quote_volume": 5466.97222, "trades": 37, "taker_buy_volume": 53952.1, "taker_buy_quote": 3814.41347}, {"ts": 1770796380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1657.3, "quote_volume": 117.17111, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796440000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 6429.8, "quote_volume": 454.57554, "trades": 4, "taker_buy_volume": 6316.6, "taker_buy_quote": 446.58362}, {"ts": 1770796500000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 6825.4, "quote_volume": 482.33963, "trades": 16, "taker_buy_volume": 4891.3, "taker_buy_quote": 345.79217}, {"ts": 1770796560000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 96989.8, "quote_volume": 6847.72686, "trades": 26, "taker_buy_volume": 65806.3, "taker_buy_quote": 4646.17176}, {"ts": 1770796620000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8369.7, "quote_volume": 590.19178, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796680000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 7250.7, "quote_volume": 511.17435, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796800000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 59580.2, "quote_volume": 4200.61846, "trades": 34, "taker_buy_volume": 3499.0, "taker_buy_quote": 246.89386}, {"ts": 1770796860000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 3936.3, "quote_volume": 277.50775, "trades": 14, "taker_buy_volume": 3187.5, "taker_buy_quote": 224.73295}, {"ts": 1770796920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 665.9, "quote_volume": 46.94595, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796980000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 606.5, "quote_volume": 42.7742, "trades": 3, "taker_buy_volume": 159.5, "taker_buy_quote": 11.2607}, {"ts": 1770797040000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 4088.2, "quote_volume": 288.18413, "trades": 16, "taker_buy_volume": 397.4, "taker_buy_quote": 28.0167}, {"ts": 1770797100000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 294476.8, "quote_volume": 20788.6043, "trades": 61, "taker_buy_volume": 233378.1, "taker_buy_quote": 16476.20649}, {"ts": 1770797160000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 12369.6, "quote_volume": 873.26685, "trades": 16, "taker_buy_volume": 11721.2, "taker_buy_quote": 827.51672}, {"ts": 1770797220000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 7280.0, "quote_volume": 512.86372, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797280000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 42069.6, "quote_volume": 2960.51387, "trades": 41, "taker_buy_volume": 25791.6, "taker_buy_quote": 1815.72864}, {"ts": 1770797340000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 50015.1, "quote_volume": 3518.86922, "trades": 30, "taker_buy_volume": 3569.4, "taker_buy_quote": 251.30138}, {"ts": 1770797400000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 288220.6, "quote_volume": 20273.35054, "trades": 85, "taker_buy_volume": 85226.2, "taker_buy_quote": 5997.06923}, {"ts": 1770797460000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 41051.6, "quote_volume": 2889.84795, "trades": 49, "taker_buy_volume": 39133.4, "taker_buy_quote": 2754.80667}, {"ts": 1770797520000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 611.0, "quote_volume": 42.96752, "trades": 8, "taker_buy_volume": 142.2, "taker_buy_quote": 10.01088}, {"ts": 1770797580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 369.4, "quote_volume": 25.96882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797640000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6301.1, "quote_volume": 443.27591, "trades": 18, "taker_buy_volume": 1365.6, "taker_buy_quote": 96.13824}, {"ts": 1770797700000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6952.8, "quote_volume": 489.06593, "trades": 6, "taker_buy_volume": 2840.9, "taker_buy_quote": 199.99936}, {"ts": 1770797760000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 116553.9, "quote_volume": 8193.62411, "trades": 29, "taker_buy_volume": 3612.0, "taker_buy_quote": 253.9236}, {"ts": 1770797820000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 21917.1, "quote_volume": 1540.48035, "trades": 27, "taker_buy_volume": 4483.7, "taker_buy_quote": 315.20411}, {"ts": 1770797880000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 32176.8, "quote_volume": 2262.04036, "trades": 20, "taker_buy_volume": 22844.6, "taker_buy_quote": 1606.05767}, {"ts": 1770797940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4387.2, "quote_volume": 308.42016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798000000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 9234.4, "quote_volume": 649.57201, "trades": 11, "taker_buy_volume": 3936.9, "taker_buy_quote": 277.15776}, {"ts": 1770798060000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 132546.7, "quote_volume": 9309.59909, "trades": 39, "taker_buy_volume": 1328.2, "taker_buy_quote": 93.37246}, {"ts": 1770798120000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 35838.3, "quote_volume": 2519.17863, "trades": 44, "taker_buy_volume": 14962.2, "taker_buy_quote": 1051.85833}, {"ts": 1770798180000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 115927.5, "quote_volume": 8149.6631, "trades": 72, "taker_buy_volume": 95116.0, "taker_buy_quote": 6686.66905}, {"ts": 1770798240000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 5097.7, "quote_volume": 358.37543, "trades": 21, "taker_buy_volume": 1533.7, "taker_buy_quote": 107.84045}, {"ts": 1770798300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 78245.5, "quote_volume": 5500.65865, "trades": 23, "taker_buy_volume": 76664.2, "taker_buy_quote": 5389.49326}, {"ts": 1770798360000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 20089.4, "quote_volume": 1412.32749, "trades": 19, "taker_buy_volume": 3860.1, "taker_buy_quote": 271.4077}, {"ts": 1770798420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 51592.6, "quote_volume": 3626.95978, "trades": 20, "taker_buy_volume": 228.6, "taker_buy_quote": 16.07058}, {"ts": 1770798480000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 806.5, "quote_volume": 56.66708, "trades": 3, "taker_buy_volume": 507.8, "taker_buy_quote": 35.69834}, {"ts": 1770798540000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 526.5, "quote_volume": 36.96741, "trades": 4, "taker_buy_volume": 71.1, "taker_buy_quote": 4.99833}, {"ts": 1770798600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 270.2, "quote_volume": 18.96804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798660000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 569.5, "quote_volume": 40.00312, "trades": 5, "taker_buy_volume": 242.2, "taker_buy_quote": 17.02666}, {"ts": 1770798720000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 34466.7, "quote_volume": 2423.00901, "trades": 49, "taker_buy_volume": 9777.4, "taker_buy_quote": 687.36687}, {"ts": 1770798780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1833.0, "quote_volume": 128.8599, "trades": 1, "taker_buy_volume": 1833.0, "taker_buy_quote": 128.8599}, {"ts": 1770798840000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 71408.0, "quote_volume": 5027.10034, "trades": 9, "taker_buy_volume": 71408.0, "taker_buy_quote": 5027.10034}, {"ts": 1770798900000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 141761.9, "quote_volume": 9988.45471, "trades": 30, "taker_buy_volume": 124343.0, "taker_buy_quote": 8760.49183}, {"ts": 1770798960000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 23967.5, "quote_volume": 1689.73637, "trades": 19, "taker_buy_volume": 1758.5, "taker_buy_quote": 124.00187}, {"ts": 1770799020000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 37977.6, "quote_volume": 2673.56063, "trades": 42, "taker_buy_volume": 3329.5, "taker_buy_quote": 234.3968}, {"ts": 1770799080000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 69520.8, "quote_volume": 4894.17227, "trades": 25, "taker_buy_volume": 1389.6, "taker_buy_quote": 97.82784}, {"ts": 1770799140000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 7204.0, "quote_volume": 507.20142, "trades": 8, "taker_buy_volume": 4038.9, "taker_buy_quote": 284.37838}, {"ts": 1770799200000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 84614.3, "quote_volume": 5956.87659, "trades": 72, "taker_buy_volume": 56031.6, "taker_buy_quote": 3944.65451}, {"ts": 1770799260000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 709.8, "quote_volume": 49.98557, "trades": 5, "taker_buy_volume": 156.5, "taker_buy_quote": 11.03325}, {"ts": 1770799320000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 7489.3, "quote_volume": 527.95593, "trades": 4, "taker_buy_volume": 7092.1, "taker_buy_quote": 499.99305}, {"ts": 1770799380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 397.2, "quote_volume": 27.96288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799440000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 55324.7, "quote_volume": 3900.36299, "trades": 15, "taker_buy_volume": 54970.1, "taker_buy_quote": 3875.39205}, {"ts": 1770799500000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 44385.9, "quote_volume": 3129.17177, "trades": 30, "taker_buy_volume": 3310.6, "taker_buy_quote": 233.3973}, {"ts": 1770799560000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 628.6, "quote_volume": 44.26764, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 10.011}, {"ts": 1770799620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 524.9, "quote_volume": 36.95296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799680000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 930.5, "quote_volume": 65.52519, "trades": 4, "taker_buy_volume": 179.9, "taker_buy_quote": 12.68295}, {"ts": 1770799740000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 524.9, "quote_volume": 36.96574, "trades": 4, "taker_buy_volume": 127.8, "taker_buy_quote": 9.0099}, {"ts": 1770799800000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 6041.3, "quote_volume": 425.89605, "trades": 14, "taker_buy_volume": 2401.8, "taker_buy_quote": 169.3269}, {"ts": 1770799860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 156.0, "quote_volume": 10.9824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799920000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 894.3, "quote_volume": 63.0056, "trades": 5, "taker_buy_volume": 468.8, "taker_buy_quote": 33.0504}, {"ts": 1770799980000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1536.1, "quote_volume": 108.22996, "trades": 5, "taker_buy_volume": 885.2, "taker_buy_quote": 62.4066}, {"ts": 1770800040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7721.3, "quote_volume": 543.57952, "trades": 18, "taker_buy_volume": 1128.3, "taker_buy_quote": 79.43232}, {"ts": 1770800100000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 178834.0, "quote_volume": 12589.9264, "trades": 23, "taker_buy_volume": 128.0, "taker_buy_quote": 9.024}, {"ts": 1770800160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 397.1, "quote_volume": 27.95584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800220000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 4906.2, "quote_volume": 345.85163, "trades": 6, "taker_buy_volume": 4551.5, "taker_buy_quote": 320.88075}, {"ts": 1770800280000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 184.4, "quote_volume": 12.98885, "trades": 2, "taker_buy_volume": 70.9, "taker_buy_quote": 4.99845}, {"ts": 1770800340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 482.3, "quote_volume": 33.95392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800400000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 591.5, "quote_volume": 41.66104, "trades": 4, "taker_buy_volume": 194.4, "taker_buy_quote": 13.7052}, {"ts": 1770800460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 141.8, "quote_volume": 9.98272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800520000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 23138.5, "quote_volume": 1631.24425, "trades": 16, "taker_buy_volume": 22414.5, "taker_buy_quote": 1580.22225}, {"ts": 1770800580000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 3585.3, "quote_volume": 252.74806, "trades": 15, "taker_buy_volume": 1369.5, "taker_buy_quote": 96.56111}, {"ts": 1770800640000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 4739.7, "quote_volume": 334.08786, "trades": 20, "taker_buy_volume": 1418.4, "taker_buy_quote": 99.9972}, {"ts": 1770800700000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 595.8, "quote_volume": 41.97978, "trades": 4, "taker_buy_volume": 354.6, "taker_buy_quote": 24.9993}, {"ts": 1770800760000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 12812.6, "quote_volume": 900.93498, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 63.27}, {"ts": 1770800820000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 50037.6, "quote_volume": 3517.64668, "trades": 26, "taker_buy_volume": 8773.9, "taker_buy_quote": 616.81799}, {"ts": 1770800880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4359.1, "quote_volume": 306.44473, "trades": 13, "taker_buy_volume": 2190.7, "taker_buy_quote": 154.00621}, {"ts": 1770800940000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 102150.0, "quote_volume": 7191.14014, "trades": 12, "taker_buy_volume": 99951.4, "taker_buy_quote": 7036.57856}, {"ts": 1770801000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 255.6, "quote_volume": 17.96868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801060000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 844.2, "quote_volume": 59.34726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 321947.7, "quote_volume": 22632.92331, "trades": 30, "taker_buy_volume": 155215.0, "taker_buy_quote": 10911.6145}, {"ts": 1770801180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 142.0, "quote_volume": 9.9826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801240000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2345.6, "quote_volume": 164.99584, "trades": 6, "taker_buy_volume": 1001.6, "taker_buy_quote": 70.51264}, {"ts": 1770801300000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 15598.0, "quote_volume": 1098.08642, "trades": 27, "taker_buy_volume": 14058.0, "taker_buy_quote": 989.69598}, {"ts": 1770801360000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 138882.5, "quote_volume": 9795.14218, "trades": 46, "taker_buy_volume": 121869.7, "taker_buy_quote": 8594.14103}, {"ts": 1770801420000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 124425.4, "quote_volume": 8771.65421, "trades": 16, "taker_buy_volume": 156.2, "taker_buy_quote": 11.0121}, {"ts": 1770801480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2735.6, "quote_volume": 192.58624, "trades": 13, "taker_buy_volume": 996.7, "taker_buy_quote": 70.16768}, {"ts": 1770801540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 46986.0, "quote_volume": 3307.8144, "trades": 36, "taker_buy_volume": 17028.1, "taker_buy_quote": 1198.77824}, {"ts": 1770801600000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 83511.0, "quote_volume": 5879.16022, "trades": 34, "taker_buy_volume": 2188.7, "taker_buy_quote": 154.09728}, {"ts": 1770801660000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 4341.2, "quote_volume": 305.60628, "trades": 23, "taker_buy_volume": 3146.8, "taker_buy_quote": 221.53472}, {"ts": 1770801720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801780000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 21741.8, "quote_volume": 1530.53138, "trades": 25, "taker_buy_volume": 18977.7, "taker_buy_quote": 1336.03008}, {"ts": 1770801840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 525.4, "quote_volume": 36.93562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 553.8, "quote_volume": 38.93214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801960000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 42643.7, "quote_volume": 3002.14635, "trades": 29, "taker_buy_volume": 42273.1, "taker_buy_quote": 2976.05611}, {"ts": 1770802020000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 42764.9, "quote_volume": 3014.61921, "trades": 16, "taker_buy_volume": 40858.1, "taker_buy_quote": 2880.40605}, {"ts": 1770802080000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6837.3, "quote_volume": 481.3019, "trades": 9, "taker_buy_volume": 6397.1, "taker_buy_quote": 450.35584}, {"ts": 1770802140000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 47203.9, "quote_volume": 3322.9628, "trades": 14, "taker_buy_volume": 45286.3, "taker_buy_quote": 3188.15552}, {"ts": 1770802200000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 93581.4, "quote_volume": 6597.45892, "trades": 58, "taker_buy_volume": 10187.4, "taker_buy_quote": 718.2117}, {"ts": 1770802260000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 19074.5, "quote_volume": 1344.71253, "trades": 14, "taker_buy_volume": 18449.0, "taker_buy_quote": 1300.6545}, {"ts": 1770802320000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 744.6, "quote_volume": 52.46452, "trades": 3, "taker_buy_volume": 446.8, "taker_buy_quote": 31.4994}, {"ts": 1770802380000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 28882.6, "quote_volume": 2033.31942, "trades": 17, "taker_buy_volume": 1056.5, "taker_buy_quote": 74.3776}, {"ts": 1770802440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 228.0, "quote_volume": 16.0512, "trades": 3, "taker_buy_volume": 228.0, "taker_buy_quote": 16.0512}, {"ts": 1770802500000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 11944.5, "quote_volume": 840.91407, "trades": 14, "taker_buy_volume": 11533.0, "taker_buy_quote": 811.94447}, {"ts": 1770802560000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 21866.9, "quote_volume": 1539.42976, "trades": 23, "taker_buy_volume": 11274.1, "taker_buy_quote": 793.69664}, {"ts": 1770802620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1543.7, "quote_volume": 108.67648, "trades": 1, "taker_buy_volume": 1543.7, "taker_buy_quote": 108.67648}, {"ts": 1770802740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802800000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 127.4, "quote_volume": 8.96896, "trades": 1, "taker_buy_volume": 127.4, "taker_buy_quote": 8.96896}, {"ts": 1770802860000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 12660.5, "quote_volume": 890.2661, "trades": 6, "taker_buy_volume": 2329.5, "taker_buy_quote": 163.9968}, {"ts": 1770802920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 156.2, "quote_volume": 10.98086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 172758.8, "quote_volume": 12144.94364, "trades": 30, "taker_buy_volume": 79894.5, "taker_buy_quote": 5616.58335}, {"ts": 1770803040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 157418.1, "quote_volume": 11066.49243, "trades": 35, "taker_buy_volume": 91546.2, "taker_buy_quote": 6435.69786}, {"ts": 1770803100000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6693.3, "quote_volume": 470.0867, "trades": 9, "taker_buy_volume": 2170.4, "taker_buy_quote": 152.57912}, {"ts": 1770803160000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 224359.1, "quote_volume": 15750.27882, "trades": 36, "taker_buy_volume": 14877.1, "taker_buy_quote": 1044.64242}, {"ts": 1770803220000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 138651.4, "quote_volume": 9733.32828, "trades": 136, "taker_buy_volume": 50008.1, "taker_buy_quote": 3510.56862}, {"ts": 1770803280000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 45350.6, "quote_volume": 3183.61641, "trades": 22, "taker_buy_volume": 25189.0, "taker_buy_quote": 1768.28349}, {"ts": 1770803340000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 41416.9, "quote_volume": 2907.47779, "trades": 37, "taker_buy_volume": 34264.5, "taker_buy_quote": 2405.37931}, {"ts": 1770803400000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 36986.6, "quote_volume": 2599.44498, "trades": 22, "taker_buy_volume": 28761.0, "taker_buy_quote": 2021.91252}, {"ts": 1770803460000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3536.3, "quote_volume": 248.53077, "trades": 25, "taker_buy_volume": 2145.2, "taker_buy_quote": 150.80756}, {"ts": 1770803520000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1824.8, "quote_volume": 128.21227, "trades": 13, "taker_buy_volume": 614.2, "taker_buy_quote": 43.17826}, {"ts": 1770803580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6292.8, "quote_volume": 442.38384, "trades": 9, "taker_buy_volume": 6036.8, "taker_buy_quote": 424.38704}, {"ts": 1770803700000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 118131.1, "quote_volume": 8306.66294, "trades": 31, "taker_buy_volume": 88989.4, "taker_buy_quote": 6258.00143}, {"ts": 1770803760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 19027.5, "quote_volume": 1337.63325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803820000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 3202.0, "quote_volume": 225.40802, "trades": 4, "taker_buy_volume": 3074.2, "taker_buy_quote": 216.42368}, {"ts": 1770803880000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 395.1, "quote_volume": 27.78948, "trades": 3, "taker_buy_volume": 139.5, "taker_buy_quote": 9.8208}, {"ts": 1770803940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 568.0, "quote_volume": 39.9304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 566.1, "quote_volume": 39.79683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804060000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 90949.2, "quote_volume": 6393.72878, "trades": 41, "taker_buy_volume": 2414.2, "taker_buy_quote": 169.73393}, {"ts": 1770804120000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 18053.0, "quote_volume": 1267.60038, "trades": 20, "taker_buy_volume": 1373.8, "taker_buy_quote": 96.59239}, {"ts": 1770804180000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 4842.2, "quote_volume": 339.97931, "trades": 3, "taker_buy_volume": 568.7, "taker_buy_quote": 39.97961}, {"ts": 1770804240000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 322499.1, "quote_volume": 22639.44964, "trades": 35, "taker_buy_volume": 236399.8, "taker_buy_quote": 16595.27878}, {"ts": 1770804300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 6584.4, "quote_volume": 462.22488, "trades": 15, "taker_buy_volume": 228.9, "taker_buy_quote": 16.06878}, {"ts": 1770804360000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 458175.1, "quote_volume": 32210.25095, "trades": 80, "taker_buy_volume": 320196.9, "taker_buy_quote": 22510.59866}, {"ts": 1770804420000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 3301.0, "quote_volume": 232.076, "trades": 15, "taker_buy_volume": 756.7, "taker_buy_quote": 53.22593}, {"ts": 1770804480000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 75231.9, "quote_volume": 5288.70157, "trades": 30, "taker_buy_volume": 2563.8, "taker_buy_quote": 180.24951}, {"ts": 1770804540000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1532.7, "quote_volume": 107.68228, "trades": 11, "taker_buy_volume": 867.4, "taker_buy_quote": 60.97822}, {"ts": 1770804600000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 62826.1, "quote_volume": 4422.82108, "trades": 31, "taker_buy_volume": 12450.7, "taker_buy_quote": 876.4839}, {"ts": 1770804660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 62064.6, "quote_volume": 4363.14138, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804720000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 102465.9, "quote_volume": 7223.61214, "trades": 19, "taker_buy_volume": 101256.4, "taker_buy_quote": 7138.46334}, {"ts": 1770804780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2208.7, "quote_volume": 155.49248, "trades": 9, "taker_buy_volume": 142.2, "taker_buy_quote": 10.01088}, {"ts": 1770804840000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 5606.2, "quote_volume": 394.66228, "trades": 7, "taker_buy_volume": 5464.2, "taker_buy_quote": 384.67968}, {"ts": 1770804900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 227.3, "quote_volume": 16.00192, "trades": 1, "taker_buy_volume": 227.3, "taker_buy_quote": 16.00192}, {"ts": 1770804960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 106665.0, "quote_volume": 7498.5495, "trades": 17, "taker_buy_volume": 1800.0, "taker_buy_quote": 126.54}, {"ts": 1770805080000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 48302.6, "quote_volume": 3395.67709, "trades": 23, "taker_buy_volume": 3297.7, "taker_buy_quote": 231.84398}, {"ts": 1770805140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 533.4, "quote_volume": 37.44468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 99900.0, "quote_volume": 7012.98, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805260000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 9871.1, "quote_volume": 693.92553, "trades": 22, "taker_buy_volume": 8461.8, "taker_buy_quote": 594.86454}, {"ts": 1770805320000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 64771.7, "quote_volume": 4553.46476, "trades": 40, "taker_buy_volume": 33592.0, "taker_buy_quote": 2361.53185}, {"ts": 1770805380000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1384.4, "quote_volume": 97.36464, "trades": 16, "taker_buy_volume": 1099.9, "taker_buy_quote": 77.36429}, {"ts": 1770805440000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 15072.6, "quote_volume": 1061.08264, "trades": 8, "taker_buy_volume": 14788.6, "taker_buy_quote": 1041.11744}, {"ts": 1770805500000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 10715.2, "quote_volume": 753.46182, "trades": 15, "taker_buy_volume": 2061.2, "taker_buy_quote": 145.08562}, {"ts": 1770805560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2417.3, "quote_volume": 169.93619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805620000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 53119.8, "quote_volume": 3739.6183, "trades": 19, "taker_buy_volume": 43435.0, "taker_buy_quote": 3057.824}, {"ts": 1770805680000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1863.4, "quote_volume": 131.24588, "trades": 10, "taker_buy_volume": 710.5, "taker_buy_quote": 50.08172}, {"ts": 1770805740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 383.4, "quote_volume": 26.95302, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 298.2, "quote_volume": 20.96346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805860000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 207120.9, "quote_volume": 14542.21483, "trades": 45, "taker_buy_volume": 9522.4, "taker_buy_quote": 669.42472}, {"ts": 1770805920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1594.7, "quote_volume": 111.94794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805980000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 8712.0, "quote_volume": 611.75358, "trades": 10, "taker_buy_volume": 3583.1, "taker_buy_quote": 251.7048}, {"ts": 1770806040000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 196654.6, "quote_volume": 13785.66746, "trades": 61, "taker_buy_volume": 36557.1, "taker_buy_quote": 2562.83271}, {"ts": 1770806100000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 104317.2, "quote_volume": 7312.14473, "trades": 60, "taker_buy_volume": 76398.0, "taker_buy_quote": 5355.4998}, {"ts": 1770806160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 172675.9, "quote_volume": 12104.58059, "trades": 43, "taker_buy_volume": 135390.9, "taker_buy_quote": 9490.90209}, {"ts": 1770806220000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 447763.3, "quote_volume": 31388.10054, "trades": 53, "taker_buy_volume": 164708.6, "taker_buy_quote": 11546.10135}, {"ts": 1770806280000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 48166.0, "quote_volume": 3376.34918, "trades": 40, "taker_buy_volume": 10653.2, "taker_buy_quote": 746.78932}, {"ts": 1770806340000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 10952.0, "quote_volume": 767.7352, "trades": 9, "taker_buy_volume": 5729.6, "taker_buy_quote": 401.64496}, {"ts": 1770806400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 900.0, "quote_volume": 63.18, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 63.18}, {"ts": 1770806460000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 356609.9, "quote_volume": 25048.90623, "trades": 53, "taker_buy_volume": 329469.6, "taker_buy_quote": 23143.69713}, {"ts": 1770806520000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 55130.8, "quote_volume": 3870.18736, "trades": 22, "taker_buy_volume": 781.0, "taker_buy_quote": 54.84045}, {"ts": 1770806580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 762.6, "quote_volume": 53.53452, "trades": 9, "taker_buy_volume": 762.6, "taker_buy_quote": 53.53452}, {"ts": 1770806640000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 697.7, "quote_volume": 48.98411, "trades": 8, "taker_buy_volume": 441.7, "taker_buy_quote": 31.01291}, {"ts": 1770806700000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 20424.5, "quote_volume": 1435.82813, "trades": 3, "taker_buy_volume": 20282.3, "taker_buy_quote": 1425.84569}, {"ts": 1770806760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2714.1, "quote_volume": 190.80123, "trades": 4, "taker_buy_volume": 2714.1, "taker_buy_quote": 190.80123}, {"ts": 1770806820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 19858.3, "quote_volume": 1396.03849, "trades": 6, "taker_buy_volume": 19858.3, "taker_buy_quote": 1396.03849}, {"ts": 1770806880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 79943.4, "quote_volume": 5612.02668, "trades": 44, "taker_buy_volume": 458.1, "taker_buy_quote": 32.15862}, {"ts": 1770806940000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 49243.4, "quote_volume": 3456.87876, "trades": 44, "taker_buy_volume": 6138.9, "taker_buy_quote": 430.95078}, {"ts": 1770807000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2324.7, "quote_volume": 163.19394, "trades": 10, "taker_buy_volume": 2324.7, "taker_buy_quote": 163.19394}, {"ts": 1770807060000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 94409.2, "quote_volume": 6636.96251, "trades": 41, "taker_buy_volume": 49034.6, "taker_buy_quote": 3447.14378}, {"ts": 1770807120000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3905.6, "quote_volume": 274.54803, "trades": 4, "taker_buy_volume": 3749.1, "taker_buy_quote": 263.56173}, {"ts": 1770807180000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 89214.5, "quote_volume": 6263.32138, "trades": 34, "taker_buy_volume": 40542.9, "taker_buy_quote": 2846.57506}, {"ts": 1770807240000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 5708.4, "quote_volume": 401.2631, "trades": 4, "taker_buy_volume": 5334.2, "taker_buy_quote": 374.99426}, {"ts": 1770807300000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 26444.2, "quote_volume": 1856.56296, "trades": 18, "taker_buy_volume": 4394.6, "taker_buy_quote": 308.68104}, {"ts": 1770807360000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 18003.6, "quote_volume": 1263.88119, "trades": 13, "taker_buy_volume": 17733.4, "taker_buy_quote": 1244.91315}, {"ts": 1770807420000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 6305.8, "quote_volume": 443.3222, "trades": 17, "taker_buy_volume": 2419.6, "taker_buy_quote": 170.13656}, {"ts": 1770807480000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 99770.0, "quote_volume": 7023.31787, "trades": 46, "taker_buy_volume": 85543.8, "taker_buy_quote": 6022.28352}, {"ts": 1770807540000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 268375.9, "quote_volume": 18893.66618, "trades": 25, "taker_buy_volume": 11844.6, "taker_buy_quote": 833.87402}, {"ts": 1770807600000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 118035.3, "quote_volume": 8319.5346, "trades": 66, "taker_buy_volume": 19612.2, "taker_buy_quote": 1382.35923}, {"ts": 1770807660000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 39923.3, "quote_volume": 2818.11789, "trades": 40, "taker_buy_volume": 32097.0, "taker_buy_quote": 2266.0482}, {"ts": 1770807720000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 331106.5, "quote_volume": 23408.36093, "trades": 67, "taker_buy_volume": 237631.6, "taker_buy_quote": 16800.55412}, {"ts": 1770807780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2379.9, "quote_volume": 168.02094, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807840000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 44634.7, "quote_volume": 3155.66197, "trades": 22, "taker_buy_volume": 21222.0, "taker_buy_quote": 1500.3954}, {"ts": 1770807900000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 25479.6, "quote_volume": 1801.41904, "trades": 28, "taker_buy_volume": 113.2, "taker_buy_quote": 8.01456}, {"ts": 1770807960000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 33859.9, "quote_volume": 2393.84118, "trades": 21, "taker_buy_volume": 5372.0, "taker_buy_quote": 379.8004}, {"ts": 1770808020000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 616187.3, "quote_volume": 43594.01763, "trades": 131, "taker_buy_volume": 259953.3, "taker_buy_quote": 18397.69906}, {"ts": 1770808080000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 155325.6, "quote_volume": 10981.46334, "trades": 37, "taker_buy_volume": 101621.0, "taker_buy_quote": 7184.6047}, {"ts": 1770808140000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 822.2, "quote_volume": 58.08003, "trades": 6, "taker_buy_volume": 327.1, "taker_buy_quote": 23.12597}, {"ts": 1770808200000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 41962.1, "quote_volume": 2966.73042, "trades": 17, "taker_buy_volume": 41693.4, "taker_buy_quote": 2947.7602}, {"ts": 1770808260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2665.4, "quote_volume": 188.44378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808320000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 8148.4, "quote_volume": 576.85306, "trades": 7, "taker_buy_volume": 7611.8, "taker_buy_quote": 538.91544}, {"ts": 1770808380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 141.2, "quote_volume": 9.98284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 466.3, "quote_volume": 32.96741, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 9851.2, "quote_volume": 696.47984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808560000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 86250.8, "quote_volume": 6092.32036, "trades": 28, "taker_buy_volume": 1205.5, "taker_buy_quote": 85.1083}, {"ts": 1770808620000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1343.0, "quote_volume": 94.85453, "trades": 7, "taker_buy_volume": 387.3, "taker_buy_quote": 27.38211}, {"ts": 1770808680000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 17061.6, "quote_volume": 1207.51443, "trades": 17, "taker_buy_volume": 13852.7, "taker_buy_quote": 980.66925}, {"ts": 1770808740000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 82399.2, "quote_volume": 5833.82664, "trades": 22, "taker_buy_volume": 16588.3, "taker_buy_quote": 1174.45164}, {"ts": 1770808800000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 111334.2, "quote_volume": 7883.22633, "trades": 37, "taker_buy_volume": 104200.4, "taker_buy_quote": 7377.74771}, {"ts": 1770808860000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 23641.5, "quote_volume": 1676.3974, "trades": 21, "taker_buy_volume": 3608.4, "taker_buy_quote": 256.06612}, {"ts": 1770808920000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 65948.3, "quote_volume": 4675.72319, "trades": 26, "taker_buy_volume": 3235.8, "taker_buy_quote": 229.41822}, {"ts": 1770808980000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 4194.3, "quote_volume": 297.3549, "trades": 51, "taker_buy_volume": 633.1, "taker_buy_quote": 44.91233}, {"ts": 1770809040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809100000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 7446.7, "quote_volume": 528.05428, "trades": 23, "taker_buy_volume": 1868.9, "taker_buy_quote": 132.59954}, {"ts": 1770809160000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 18238.3, "quote_volume": 1293.09408, "trades": 21, "taker_buy_volume": 1852.7, "taker_buy_quote": 131.37055}, {"ts": 1770809220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 267.6, "quote_volume": 18.97284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809280000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 38830.3, "quote_volume": 2756.92313, "trades": 27, "taker_buy_volume": 19486.1, "taker_buy_quote": 1383.5131}, {"ts": 1770809340000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6048.1, "quote_volume": 429.35736, "trades": 8, "taker_buy_volume": 5470.7, "taker_buy_quote": 388.4197}, {"ts": 1770809400000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 36946.4, "quote_volume": 2620.06165, "trades": 22, "taker_buy_volume": 35054.5, "taker_buy_quote": 2485.92594}, {"ts": 1770809460000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 14511.4, "quote_volume": 1029.39275, "trades": 8, "taker_buy_volume": 5344.9, "taker_buy_quote": 379.4879}, {"ts": 1770809520000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 61601.6, "quote_volume": 4367.69043, "trades": 30, "taker_buy_volume": 12066.6, "taker_buy_quote": 855.65893}, {"ts": 1770809580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4324.8, "quote_volume": 306.62832, "trades": 11, "taker_buy_volume": 1278.0, "taker_buy_quote": 90.6102}, {"ts": 1770809640000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 44639.6, "quote_volume": 3164.90532, "trades": 19, "taker_buy_volume": 28563.1, "taker_buy_quote": 2025.12379}, {"ts": 1770809700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 36850.4, "quote_volume": 2612.69336, "trades": 15, "taker_buy_volume": 940.1, "taker_buy_quote": 66.65309}, {"ts": 1770809760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 85.8, "quote_volume": 6.08322, "trades": 2, "taker_buy_volume": 85.8, "taker_buy_quote": 6.08322}, {"ts": 1770809820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 409.4, "quote_volume": 29.02646, "trades": 2, "taker_buy_volume": 409.4, "taker_buy_quote": 29.02646}, {"ts": 1770809880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 70.5, "quote_volume": 4.99845, "trades": 1, "taker_buy_volume": 70.5, "taker_buy_quote": 4.99845}, {"ts": 1770810000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 50000.0, "quote_volume": 3545.0, "trades": 2, "taker_buy_volume": 50000.0, "taker_buy_quote": 3545.0}, {"ts": 1770810120000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 177911.4, "quote_volume": 12596.14827, "trades": 44, "taker_buy_volume": 110725.2, "taker_buy_quote": 7839.36531}, {"ts": 1770810180000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 663.2, "quote_volume": 46.98422, "trades": 5, "taker_buy_volume": 296.6, "taker_buy_quote": 21.02894}, {"ts": 1770810240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 276.8, "quote_volume": 19.59744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 867.3, "quote_volume": 61.49157, "trades": 1, "taker_buy_volume": 867.3, "taker_buy_quote": 61.49157}, {"ts": 1770810360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 500.0, "quote_volume": 35.45, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 35.45}, {"ts": 1770810420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5360.3, "quote_volume": 380.04527, "trades": 7, "taker_buy_volume": 5360.3, "taker_buy_quote": 380.04527}, {"ts": 1770810480000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 656.0, "quote_volume": 46.49628, "trades": 2, "taker_buy_volume": 514.8, "taker_buy_quote": 36.49932}, {"ts": 1770810540000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3257.5, "quote_volume": 230.96944, "trades": 6, "taker_buy_volume": 3257.5, "taker_buy_quote": 230.96944}, {"ts": 1770810600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810660000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 13858.4, "quote_volume": 983.94642, "trades": 43, "taker_buy_volume": 7324.3, "taker_buy_quote": 520.03938}, {"ts": 1770810720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 628.9, "quote_volume": 44.6519, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810780000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 16977.1, "quote_volume": 1207.07181, "trades": 22, "taker_buy_volume": 10685.9, "taker_buy_quote": 759.76749}, {"ts": 1770810840000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2296.7, "quote_volume": 163.18427, "trades": 8, "taker_buy_volume": 1185.7, "taker_buy_quote": 84.30327}, {"ts": 1770810900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 370.0, "quote_volume": 26.307, "trades": 1, "taker_buy_volume": 370.0, "taker_buy_quote": 26.307}, {"ts": 1770810960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 149.6, "quote_volume": 10.63656, "trades": 1, "taker_buy_volume": 149.6, "taker_buy_quote": 10.63656}, {"ts": 1770811020000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1044.0, "quote_volume": 74.2284, "trades": 1, "taker_buy_volume": 1044.0, "taker_buy_quote": 74.2284}, {"ts": 1770811080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1421.0, "quote_volume": 101.0331, "trades": 6, "taker_buy_volume": 1421.0, "taker_buy_quote": 101.0331}, {"ts": 1770811200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 66101.0, "quote_volume": 4693.171, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 157252.9, "quote_volume": 11149.23061, "trades": 38, "taker_buy_volume": 79073.4, "taker_buy_quote": 5606.30406}, {"ts": 1770811320000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 650.0, "quote_volume": 46.07794, "trades": 7, "taker_buy_volume": 127.1, "taker_buy_quote": 9.01139}, {"ts": 1770811380000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 26042.8, "quote_volume": 1844.20189, "trades": 18, "taker_buy_volume": 4998.9, "taker_buy_quote": 354.29377}, {"ts": 1770811440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1127.8, "quote_volume": 79.84824, "trades": 5, "taker_buy_volume": 1127.8, "taker_buy_quote": 79.84824}, {"ts": 1770811560000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 32423.2, "quote_volume": 2295.57136, "trades": 24, "taker_buy_volume": 31155.3, "taker_buy_quote": 2205.80404}, {"ts": 1770811620000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 135246.8, "quote_volume": 9591.79596, "trades": 40, "taker_buy_volume": 135134.1, "taker_buy_quote": 9583.79426}, {"ts": 1770811680000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 243536.2, "quote_volume": 17291.0815, "trades": 38, "taker_buy_volume": 1620.2, "taker_buy_quote": 115.06099}, {"ts": 1770811740000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 13531.5, "quote_volume": 960.99781, "trades": 16, "taker_buy_volume": 2724.7, "taker_buy_quote": 193.71501}, {"ts": 1770811800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811860000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 83910.8, "quote_volume": 5957.62736, "trades": 19, "taker_buy_volume": 61310.9, "taker_buy_quote": 4353.0739}, {"ts": 1770811920000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 140.8, "quote_volume": 9.98272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1134.8, "quote_volume": 80.45732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1880.2, "quote_volume": 133.4942, "trades": 5, "taker_buy_volume": 1880.2, "taker_buy_quote": 133.4942}, {"ts": 1770812100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 255822.6, "quote_volume": 18137.82234, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4225.3, "quote_volume": 299.9963, "trades": 1, "taker_buy_volume": 4225.3, "taker_buy_quote": 299.9963}, {"ts": 1770812220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 208190.3, "quote_volume": 14781.5113, "trades": 26, "taker_buy_volume": 206630.6, "taker_buy_quote": 14670.7726}, {"ts": 1770812280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 63033.3, "quote_volume": 4475.3643, "trades": 10, "taker_buy_volume": 1564.5, "taker_buy_quote": 111.0795}, {"ts": 1770812340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8412.1, "quote_volume": 597.2591, "trades": 5, "taker_buy_volume": 8412.1, "taker_buy_quote": 597.2591}, {"ts": 1770812400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 46419.7, "quote_volume": 3295.7987, "trades": 21, "taker_buy_volume": 41339.7, "taker_buy_quote": 2935.1187}, {"ts": 1770812460000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 116631.0, "quote_volume": 8292.54275, "trades": 35, "taker_buy_volume": 93286.7, "taker_buy_quote": 6632.76302}, {"ts": 1770812520000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 145883.4, "quote_volume": 10383.16999, "trades": 42, "taker_buy_volume": 73395.4, "taker_buy_quote": 5224.95718}, {"ts": 1770812580000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 59525.5, "quote_volume": 4236.36644, "trades": 31, "taker_buy_volume": 51032.0, "taker_buy_quote": 3631.65966}, {"ts": 1770812640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 63108.9, "quote_volume": 4493.35368, "trades": 8, "taker_buy_volume": 63108.9, "taker_buy_quote": 4493.35368}, {"ts": 1770812700000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 47010.7, "quote_volume": 3344.04787, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812760000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 143412.1, "quote_volume": 10196.60031, "trades": 17, "taker_buy_volume": 112.7, "taker_buy_quote": 8.01297}, {"ts": 1770812820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 823.1, "quote_volume": 58.52241, "trades": 1, "taker_buy_volume": 823.1, "taker_buy_quote": 58.52241}, {"ts": 1770812880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812940000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2141.1, "quote_volume": 152.03218, "trades": 3, "taker_buy_volume": 140.8, "taker_buy_quote": 10.01088}, {"ts": 1770813000000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1965.5, "quote_volume": 139.5716, "trades": 8, "taker_buy_volume": 211.0, "taker_buy_quote": 15.0021}, {"ts": 1770813060000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 47516.6, "quote_volume": 3373.68842, "trades": 13, "taker_buy_volume": 98.2, "taker_buy_quote": 6.98202}, {"ts": 1770813120000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2674.3, "quote_volume": 189.71289, "trades": 2, "taker_buy_volume": 1050.2, "taker_buy_quote": 74.5642}, {"ts": 1770813180000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 91190.6, "quote_volume": 6474.53119, "trades": 24, "taker_buy_volume": 74101.0, "taker_buy_quote": 5261.18508}, {"ts": 1770813240000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 104371.2, "quote_volume": 7410.35662, "trades": 28, "taker_buy_volume": 77102.8, "taker_buy_quote": 5474.31008}, {"ts": 1770813300000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1337.8, "quote_volume": 95.09644, "trades": 3, "taker_buy_volume": 1126.4, "taker_buy_quote": 80.08704}, {"ts": 1770813360000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 74937.3, "quote_volume": 5320.5483, "trades": 28, "taker_buy_volume": 19673.6, "taker_buy_quote": 1396.8256}, {"ts": 1770813420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 63953.8, "quote_volume": 4540.7198, "trades": 25, "taker_buy_volume": 36853.5, "taker_buy_quote": 2616.5985}, {"ts": 1770813480000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 494.6, "quote_volume": 35.15379, "trades": 4, "taker_buy_volume": 371.9, "taker_buy_quote": 26.44209}, {"ts": 1770813540000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 27185.6, "quote_volume": 1930.15855, "trades": 38, "taker_buy_volume": 3271.6, "taker_buy_quote": 232.36259}, {"ts": 1770813600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1816.8, "quote_volume": 128.86014, "trades": 6, "taker_buy_volume": 490.2, "taker_buy_quote": 34.8042}, {"ts": 1770813660000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1771.6, "quote_volume": 125.74592, "trades": 6, "taker_buy_volume": 1394.8, "taker_buy_quote": 99.0308}, {"ts": 1770813720000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12897.4, "quote_volume": 914.46655, "trades": 8, "taker_buy_volume": 408.9, "taker_buy_quote": 29.0319}, {"ts": 1770813780000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1584.0, "quote_volume": 112.43579, "trades": 3, "taker_buy_volume": 1301.9, "taker_buy_quote": 92.4349}, {"ts": 1770813840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 31353.7, "quote_volume": 2222.97733, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 816.3, "quote_volume": 57.87567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1410.4, "quote_volume": 99.99736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814020000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 41752.3, "quote_volume": 2960.3182, "trades": 14, "taker_buy_volume": 801.3, "taker_buy_quote": 56.8923}, {"ts": 1770814080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 24189.7, "quote_volume": 1715.04973, "trades": 7, "taker_buy_volume": 24189.7, "taker_buy_quote": 1715.04973}, {"ts": 1770814200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 645.8, "quote_volume": 45.78722, "trades": 2, "taker_buy_volume": 645.8, "taker_buy_quote": 45.78722}, {"ts": 1770814260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 32066.5, "quote_volume": 2273.51485, "trades": 13, "taker_buy_volume": 32066.5, "taker_buy_quote": 2273.51485}, {"ts": 1770814320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 14753.0, "quote_volume": 1045.9877, "trades": 10, "taker_buy_volume": 227.8, "taker_buy_quote": 16.15102}, {"ts": 1770814380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814440000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 43713.8, "quote_volume": 3096.49649, "trades": 14, "taker_buy_volume": 15594.5, "taker_buy_quote": 1105.65005}, {"ts": 1770814500000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 21584.2, "quote_volume": 1530.28917, "trades": 9, "taker_buy_volume": 21278.1, "taker_buy_quote": 1508.61729}, {"ts": 1770814560000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 903.8, "quote_volume": 64.1048, "trades": 9, "taker_buy_volume": 253.8, "taker_buy_quote": 18.0198}, {"ts": 1770814620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 486.7, "quote_volume": 34.50703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814740000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1530.5, "quote_volume": 108.53642, "trades": 4, "taker_buy_volume": 239.7, "taker_buy_quote": 17.0187}, {"ts": 1770814800000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 5790.3, "quote_volume": 411.10155, "trades": 2, "taker_buy_volume": 5692.8, "taker_buy_quote": 404.1888}, {"ts": 1770814860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 74252.5, "quote_volume": 5271.9275, "trades": 27, "taker_buy_volume": 46113.7, "taker_buy_quote": 3274.0727}, {"ts": 1770814920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 282.0, "quote_volume": 20.022, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 20.022}, {"ts": 1770814980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5908.0, "quote_volume": 419.468, "trades": 2, "taker_buy_volume": 5908.0, "taker_buy_quote": 419.468}, {"ts": 1770815040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5524.6, "quote_volume": 391.69414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815100000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 40567.3, "quote_volume": 2876.16667, "trades": 17, "taker_buy_volume": 19288.1, "taker_buy_quote": 1367.52629}, {"ts": 1770815160000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 151949.8, "quote_volume": 10793.36537, "trades": 25, "taker_buy_volume": 133380.7, "taker_buy_quote": 9474.95927}, {"ts": 1770815220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1498.1, "quote_volume": 106.3651, "trades": 17, "taker_buy_volume": 1120.8, "taker_buy_quote": 79.5768}, {"ts": 1770815280000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 92327.3, "quote_volume": 6545.8051, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 593.3, "quote_volume": 42.00564, "trades": 1, "taker_buy_volume": 593.3, "taker_buy_quote": 42.00564}, {"ts": 1770815460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 76833.3, "quote_volume": 5432.11431, "trades": 21, "taker_buy_volume": 1076.3, "taker_buy_quote": 76.09441}, {"ts": 1770815520000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3430.4, "quote_volume": 242.50713, "trades": 4, "taker_buy_volume": 3208.9, "taker_buy_quote": 226.86923}, {"ts": 1770815580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 70.8, "quote_volume": 5.00556, "trades": 1, "taker_buy_volume": 70.8, "taker_buy_quote": 5.00556}, {"ts": 1770815640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 28863.8, "quote_volume": 2040.67066, "trades": 11, "taker_buy_volume": 28740.6, "taker_buy_quote": 2031.96042}, {"ts": 1770815700000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 36091.7, "quote_volume": 2551.71143, "trades": 26, "taker_buy_volume": 33721.9, "taker_buy_quote": 2384.16657}, {"ts": 1770815760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 733.4, "quote_volume": 51.85138, "trades": 10, "taker_buy_volume": 127.5, "taker_buy_quote": 9.01425}, {"ts": 1770815820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815880000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 14144.2, "quote_volume": 998.58052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816000000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 22085.9, "quote_volume": 1563.07011, "trades": 26, "taker_buy_volume": 21979.7, "taker_buy_quote": 1555.56177}, {"ts": 1770816060000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1669.1, "quote_volume": 118.2232, "trades": 5, "taker_buy_volume": 509.2, "taker_buy_quote": 36.10228}, {"ts": 1770816120000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 18224.6, "quote_volume": 1290.31441, "trades": 29, "taker_buy_volume": 3132.4, "taker_buy_quote": 221.78665}, {"ts": 1770816180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2098.1, "quote_volume": 148.54548, "trades": 1, "taker_buy_volume": 2098.1, "taker_buy_quote": 148.54548}, {"ts": 1770816300000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 22439.0, "quote_volume": 1586.4473, "trades": 18, "taker_buy_volume": 1609.0, "taker_buy_quote": 113.7663}, {"ts": 1770816360000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1935.9, "quote_volume": 136.73327, "trades": 7, "taker_buy_volume": 587.3, "taker_buy_quote": 41.52211}, {"ts": 1770816420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 159.0, "quote_volume": 11.2413, "trades": 1, "taker_buy_volume": 159.0, "taker_buy_quote": 11.2413}, {"ts": 1770816540000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 87354.6, "quote_volume": 6173.84938, "trades": 28, "taker_buy_volume": 69156.5, "taker_buy_quote": 4888.88352}, {"ts": 1770816600000, "open": 0.0708, "high": 0.0712, "low": 0.0708, "close": 0.0708, "volume": 1971721.6, "quote_volume": 140089.1779, "trades": 309, "taker_buy_volume": 1371640.2, "taker_buy_quote": 97419.97342}, {"ts": 1770816660000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 22460.9, "quote_volume": 1591.0143, "trades": 51, "taker_buy_volume": 3721.9, "taker_buy_quote": 263.88271}, {"ts": 1770816720000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 34655.7, "quote_volume": 2461.20553, "trades": 78, "taker_buy_volume": 27504.2, "taker_buy_quote": 1953.99969}, {"ts": 1770816780000, "open": 0.0712, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 289607.9, "quote_volume": 20633.63794, "trades": 182, "taker_buy_volume": 208177.6, "taker_buy_quote": 14832.63146}, {"ts": 1770816840000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 3116.5, "quote_volume": 222.15127, "trades": 12, "taker_buy_volume": 3116.5, "taker_buy_quote": 222.15127}, {"ts": 1770816900000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 16544.5, "quote_volume": 1177.66821, "trades": 27, "taker_buy_volume": 3982.0, "taker_buy_quote": 283.84633}, {"ts": 1770816960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 353497.2, "quote_volume": 25133.65092, "trades": 117, "taker_buy_volume": 256335.8, "taker_buy_quote": 18225.47538}, {"ts": 1770817020000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 11046.4, "quote_volume": 784.7351, "trades": 25, "taker_buy_volume": 5719.9, "taker_buy_quote": 406.57979}, {"ts": 1770817080000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 176164.9, "quote_volume": 12512.64658, "trades": 68, "taker_buy_volume": 138143.2, "taker_buy_quote": 9813.01588}, {"ts": 1770817140000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 82417.8, "quote_volume": 5860.3496, "trades": 70, "taker_buy_volume": 29157.7, "taker_buy_quote": 2073.55649}, {"ts": 1770817200000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 15055.2, "quote_volume": 1070.11607, "trades": 22, "taker_buy_volume": 11194.9, "taker_buy_quote": 795.92215}, {"ts": 1770817260000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 662.4, "quote_volume": 47.00364, "trades": 5, "taker_buy_volume": 394.8, "taker_buy_quote": 28.0308}, {"ts": 1770817320000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 10066.9, "quote_volume": 713.80102, "trades": 9, "taker_buy_volume": 578.1, "taker_buy_quote": 41.0451}, {"ts": 1770817380000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 62093.4, "quote_volume": 4407.09475, "trades": 20, "taker_buy_volume": 46726.9, "taker_buy_quote": 3317.6099}, {"ts": 1770817440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 52300.3, "quote_volume": 3708.09127, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817500000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 43538.5, "quote_volume": 3091.24772, "trades": 22, "taker_buy_volume": 43060.9, "taker_buy_quote": 3057.33812}, {"ts": 1770817560000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 93049.7, "quote_volume": 6617.31583, "trades": 55, "taker_buy_volume": 89000.7, "taker_buy_quote": 6329.44337}, {"ts": 1770817620000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1491.2, "quote_volume": 106.00182, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817680000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2561.8, "quote_volume": 181.99398, "trades": 4, "taker_buy_volume": 1061.8, "taker_buy_quote": 75.49398}, {"ts": 1770817740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 25596.0, "quote_volume": 1817.316, "trades": 28, "taker_buy_volume": 1207.8, "taker_buy_quote": 85.7538}, {"ts": 1770817800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1734.9, "quote_volume": 123.1779, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817860000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 344092.1, "quote_volume": 24362.20343, "trades": 36, "taker_buy_volume": 113.2, "taker_buy_quote": 8.01456}, {"ts": 1770817920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 83978.2, "quote_volume": 5945.65656, "trades": 23, "taker_buy_volume": 9401.1, "taker_buy_quote": 665.59788}, {"ts": 1770817980000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 110063.7, "quote_volume": 7793.65802, "trades": 23, "taker_buy_volume": 110063.7, "taker_buy_quote": 7793.65802}, {"ts": 1770818040000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 157269.7, "quote_volume": 11166.15837, "trades": 47, "taker_buy_volume": 18674.4, "taker_buy_quote": 1325.89207}, {"ts": 1770818100000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 38264.3, "quote_volume": 2720.98029, "trades": 25, "taker_buy_volume": 38109.8, "taker_buy_quote": 2709.99534}, {"ts": 1770818160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 127.5, "quote_volume": 9.06525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770818220000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 10602.2, "quote_volume": 754.87664, "trades": 25, "taker_buy_volume": 9796.2, "taker_buy_quote": 697.50348}, {"ts": 1770818280000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 70613.6, "quote_volume": 5040.88388, "trades": 29, "taker_buy_volume": 69788.1, "taker_buy_quote": 4982.09708}, {"ts": 1770818340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 69421.3, "quote_volume": 4956.68082, "trades": 105, "taker_buy_volume": 40808.6, "taker_buy_quote": 2913.73404}, {"ts": 1770818400000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 186247.0, "quote_volume": 13324.62396, "trades": 86, "taker_buy_volume": 162680.4, "taker_buy_quote": 11637.96191}, {"ts": 1770818460000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 129978.3, "quote_volume": 9306.37951, "trades": 60, "taker_buy_volume": 126322.3, "taker_buy_quote": 9044.67668}, {"ts": 1770818520000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 91544.4, "quote_volume": 6564.27782, "trades": 43, "taker_buy_volume": 85428.9, "taker_buy_quote": 6125.53225}, {"ts": 1770818580000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 734099.3, "quote_volume": 52778.01488, "trades": 117, "taker_buy_volume": 273846.2, "taker_buy_quote": 19685.81699}, {"ts": 1770818640000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 108815.1, "quote_volume": 7834.23822, "trades": 284, "taker_buy_volume": 62883.2, "taker_buy_quote": 4529.06202}, {"ts": 1770818700000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 182858.4, "quote_volume": 13166.09349, "trades": 35, "taker_buy_volume": 3488.4, "taker_buy_quote": 251.46603}, {"ts": 1770818760000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 313499.5, "quote_volume": 22592.9987, "trades": 69, "taker_buy_volume": 253606.6, "taker_buy_quote": 18279.27603}, {"ts": 1770818820000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 416354.1, "quote_volume": 30099.71165, "trades": 94, "taker_buy_volume": 281490.6, "taker_buy_quote": 20349.29009}, {"ts": 1770818880000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 55143.0, "quote_volume": 3986.8389, "trades": 28, "taker_buy_volume": 18986.5, "taker_buy_quote": 1372.72395}, {"ts": 1770818940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 41968.3, "quote_volume": 3034.30809, "trades": 38, "taker_buy_volume": 17606.8, "taker_buy_quote": 1272.97164}, {"ts": 1770819000000, "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.0727, "volume": 1524844.0, "quote_volume": 110627.21698, "trades": 341, "taker_buy_volume": 1043707.9, "taker_buy_quote": 75691.23154}, {"ts": 1770819060000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 249950.3, "quote_volume": 18175.60318, "trades": 156, "taker_buy_volume": 100154.8, "taker_buy_quote": 7284.67942}, {"ts": 1770819120000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 25816.1, "quote_volume": 1880.34634, "trades": 83, "taker_buy_volume": 4261.8, "taker_buy_quote": 310.88528}, {"ts": 1770819180000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 12201.2, "quote_volume": 889.43173, "trades": 99, "taker_buy_volume": 5685.6, "taker_buy_quote": 414.45822}, {"ts": 1770819240000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 171625.8, "quote_volume": 12506.50962, "trades": 55, "taker_buy_volume": 17532.9, "taker_buy_quote": 1278.11169}, {"ts": 1770819300000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 63316.0, "quote_volume": 4611.80749, "trades": 32, "taker_buy_volume": 30280.3, "taker_buy_quote": 2207.42149}, {"ts": 1770819360000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 99672.3, "quote_volume": 7236.0105, "trades": 52, "taker_buy_volume": 74204.7, "taker_buy_quote": 5387.29413}, {"ts": 1770819420000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 600657.3, "quote_volume": 43547.41909, "trades": 68, "taker_buy_volume": 501909.5, "taker_buy_quote": 36388.74763}, {"ts": 1770819480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 75985.7, "quote_volume": 5516.56182, "trades": 36, "taker_buy_volume": 73539.2, "taker_buy_quote": 5338.94592}, {"ts": 1770819540000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1085.3, "quote_volume": 78.80655, "trades": 14, "taker_buy_volume": 358.5, "taker_buy_quote": 26.04087}, {"ts": 1770819600000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 71794.1, "quote_volume": 5204.42956, "trades": 142, "taker_buy_volume": 55053.4, "taker_buy_quote": 3991.3715}, {"ts": 1770819660000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 65791.5, "quote_volume": 4755.93522, "trades": 42, "taker_buy_volume": 14890.4, "taker_buy_quote": 1078.03725}, {"ts": 1770819720000, "open": 0.0723, "high": 0.0723, "low": 0.072, "close": 0.072, "volume": 518977.0, "quote_volume": 37415.80419, "trades": 99, "taker_buy_volume": 118920.1, "taker_buy_quote": 8564.69539}, {"ts": 1770819780000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 8915.8, "quote_volume": 641.94871, "trades": 11, "taker_buy_volume": 111.1, "taker_buy_quote": 8.01031}, {"ts": 1770819840000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 32307.3, "quote_volume": 2326.11757, "trades": 21, "taker_buy_volume": 30855.5, "taker_buy_quote": 2221.596}, {"ts": 1770819900000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 79898.6, "quote_volume": 5748.46112, "trades": 38, "taker_buy_volume": 73389.5, "taker_buy_quote": 5280.44648}, {"ts": 1770819960000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 153478.6, "quote_volume": 11048.13893, "trades": 43, "taker_buy_volume": 87881.8, "taker_buy_quote": 6325.36816}, {"ts": 1770820020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4850.1, "quote_volume": 348.72219, "trades": 44, "taker_buy_volume": 1140.1, "taker_buy_quote": 81.97319}, {"ts": 1770820080000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 4360.2, "quote_volume": 313.20942, "trades": 11, "taker_buy_volume": 1247.4, "taker_buy_quote": 89.68806}, {"ts": 1770820140000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 26146.3, "quote_volume": 1879.91897, "trades": 10, "taker_buy_volume": 549.8, "taker_buy_quote": 39.53062}, {"ts": 1770820200000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 8967.5, "quote_volume": 645.33014, "trades": 33, "taker_buy_volume": 8744.3, "taker_buy_quote": 629.25974}, {"ts": 1770820260000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 108237.2, "quote_volume": 7794.16052, "trades": 76, "taker_buy_volume": 13279.2, "taker_buy_quote": 957.16223}, {"ts": 1770820320000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 120431.3, "quote_volume": 8660.45987, "trades": 57, "taker_buy_volume": 42293.1, "taker_buy_quote": 3037.01911}, {"ts": 1770820380000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 141687.6, "quote_volume": 10159.09106, "trades": 64, "taker_buy_volume": 46095.9, "taker_buy_quote": 3305.07603}, {"ts": 1770820440000, "open": 0.0717, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 445065.0, "quote_volume": 31790.71942, "trades": 122, "taker_buy_volume": 106717.4, "taker_buy_quote": 7620.93293}, {"ts": 1770820500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 135802.5, "quote_volume": 9684.87408, "trades": 59, "taker_buy_volume": 34357.5, "taker_buy_quote": 2449.85269}, {"ts": 1770820560000, "open": 0.0713, "high": 0.0715, "low": 0.0711, "close": 0.0711, "volume": 151170.4, "quote_volume": 10782.24146, "trades": 82, "taker_buy_volume": 89098.1, "taker_buy_quote": 6360.61125}, {"ts": 1770820620000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 191856.1, "quote_volume": 13673.4248, "trades": 64, "taker_buy_volume": 13781.1, "taker_buy_quote": 981.57961}, {"ts": 1770820680000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 20703.8, "quote_volume": 1472.1002, "trades": 51, "taker_buy_volume": 4419.6, "taker_buy_quote": 314.23356}, {"ts": 1770820740000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 8743.0, "quote_volume": 621.08088, "trades": 17, "taker_buy_volume": 2114.8, "taker_buy_quote": 150.351}, {"ts": 1770820800000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 26862.4, "quote_volume": 1909.14086, "trades": 48, "taker_buy_volume": 20820.9, "taker_buy_quote": 1480.17174}, {"ts": 1770820860000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 40975.3, "quote_volume": 2905.64424, "trades": 57, "taker_buy_volume": 6747.1, "taker_buy_quote": 478.44143}, {"ts": 1770820920000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 367997.5, "quote_volume": 26071.66191, "trades": 125, "taker_buy_volume": 85419.2, "taker_buy_quote": 6048.44713}, {"ts": 1770820980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 89337.5, "quote_volume": 6334.02875, "trades": 48, "taker_buy_volume": 61327.5, "taker_buy_quote": 4348.11975}, {"ts": 1770821040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 233893.2, "quote_volume": 16583.02788, "trades": 68, "taker_buy_volume": 129109.1, "taker_buy_quote": 9153.83519}, {"ts": 1770821100000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 131938.6, "quote_volume": 9349.78122, "trades": 107, "taker_buy_volume": 58741.5, "taker_buy_quote": 4163.3073}, {"ts": 1770821160000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 81084.2, "quote_volume": 5744.30337, "trades": 49, "taker_buy_volume": 25464.9, "taker_buy_quote": 1803.68156}, {"ts": 1770821220000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 37976.0, "quote_volume": 2685.10725, "trades": 43, "taker_buy_volume": 12825.6, "taker_buy_quote": 906.97397}, {"ts": 1770821280000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 332358.1, "quote_volume": 23497.32251, "trades": 106, "taker_buy_volume": 209252.1, "taker_buy_quote": 14794.12347}, {"ts": 1770821340000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 64136.7, "quote_volume": 4534.11134, "trades": 57, "taker_buy_volume": 36510.7, "taker_buy_quote": 2581.68151}, {"ts": 1770821400000, "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 308745.9, "quote_volume": 21797.03133, "trades": 108, "taker_buy_volume": 48018.7, "taker_buy_quote": 3392.16662}, {"ts": 1770821460000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 209166.2, "quote_volume": 14789.10235, "trades": 65, "taker_buy_volume": 177268.2, "taker_buy_quote": 12532.43063}, {"ts": 1770821520000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 96163.2, "quote_volume": 6806.87308, "trades": 100, "taker_buy_volume": 22393.4, "taker_buy_quote": 1585.84465}, {"ts": 1770821580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 23916.7, "quote_volume": 1695.69403, "trades": 17, "taker_buy_volume": 23916.7, "taker_buy_quote": 1695.69403}, {"ts": 1770821640000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 103605.6, "quote_volume": 7339.12077, "trades": 49, "taker_buy_volume": 34298.6, "taker_buy_quote": 2429.71818}, {"ts": 1770821700000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 127600.1, "quote_volume": 9031.79976, "trades": 87, "taker_buy_volume": 71871.4, "taker_buy_quote": 5088.38909}, {"ts": 1770821760000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 54297.4, "quote_volume": 3835.87962, "trades": 101, "taker_buy_volume": 9482.0, "taker_buy_quote": 669.83958}, {"ts": 1770821820000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 760032.4, "quote_volume": 53536.36787, "trades": 130, "taker_buy_volume": 150216.3, "taker_buy_quote": 10584.39024}, {"ts": 1770821880000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 39392.4, "quote_volume": 2772.96501, "trades": 27, "taker_buy_volume": 27512.1, "taker_buy_quote": 1936.85184}, {"ts": 1770821940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770822000000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 146869.7, "quote_volume": 10312.79645, "trades": 104, "taker_buy_volume": 48935.0, "taker_buy_quote": 3437.817}, {"ts": 1770822060000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 61940.0, "quote_volume": 4367.94234, "trades": 80, "taker_buy_volume": 53869.5, "taker_buy_quote": 3798.31055}, {"ts": 1770822120000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 26926.6, "quote_volume": 1898.66216, "trades": 59, "taker_buy_volume": 8307.4, "taker_buy_quote": 585.84683}, {"ts": 1770822180000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 110996.4, "quote_volume": 7824.84428, "trades": 99, "taker_buy_volume": 28612.8, "taker_buy_quote": 2017.17508}, {"ts": 1770822240000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 45145.7, "quote_volume": 3173.82976, "trades": 36, "taker_buy_volume": 8015.1, "taker_buy_quote": 563.47648}, {"ts": 1770822300000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 14836.4, "quote_volume": 1044.47089, "trades": 19, "taker_buy_volume": 2549.2, "taker_buy_quote": 179.46368}, {"ts": 1770822360000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 356739.2, "quote_volume": 25044.87066, "trades": 122, "taker_buy_volume": 103454.5, "taker_buy_quote": 7267.85118}, {"ts": 1770822420000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 570315.3, "quote_volume": 39909.31763, "trades": 194, "taker_buy_volume": 164139.5, "taker_buy_quote": 11490.07219}, {"ts": 1770822480000, "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0698, "volume": 625208.6, "quote_volume": 43673.22658, "trades": 165, "taker_buy_volume": 208560.2, "taker_buy_quote": 14580.13325}, {"ts": 1770822540000, "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 390275.6, "quote_volume": 27221.99475, "trades": 204, "taker_buy_volume": 216217.5, "taker_buy_quote": 15086.72762}, {"ts": 1770822600000, "open": 0.0697, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 644764.5, "quote_volume": 44882.551, "trades": 93, "taker_buy_volume": 277121.5, "taker_buy_quote": 19293.45828}, {"ts": 1770822660000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 77557.8, "quote_volume": 5413.12221, "trades": 39, "taker_buy_volume": 42206.5, "taker_buy_quote": 2946.0137}, {"ts": 1770822720000, "open": 0.0698, "high": 0.0698, "low": 0.0695, "close": 0.0696, "volume": 338697.3, "quote_volume": 23600.44844, "trades": 149, "taker_buy_volume": 115679.9, "taker_buy_quote": 8068.98064}, {"ts": 1770822780000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 945025.9, "quote_volume": 65761.96484, "trades": 274, "taker_buy_volume": 345406.2, "taker_buy_quote": 24040.27152}, {"ts": 1770822840000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0699, "volume": 184816.2, "quote_volume": 12870.55057, "trades": 93, "taker_buy_volume": 160627.8, "taker_buy_quote": 11187.03793}, {"ts": 1770822900000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 160725.6, "quote_volume": 11238.43088, "trades": 99, "taker_buy_volume": 108966.3, "taker_buy_quote": 7619.51329}, {"ts": 1770822960000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 133754.5, "quote_volume": 9341.91406, "trades": 113, "taker_buy_volume": 75346.3, "taker_buy_quote": 5260.45911}, {"ts": 1770823020000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 77250.8, "quote_volume": 5400.38092, "trades": 47, "taker_buy_volume": 53707.0, "taker_buy_quote": 3754.6693}, {"ts": 1770823080000, "open": 0.0701, "high": 0.0702, "low": 0.0699, "close": 0.0702, "volume": 300518.2, "quote_volume": 21059.01178, "trades": 120, "taker_buy_volume": 176318.3, "taker_buy_quote": 12352.65957}, {"ts": 1770823140000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 283615.8, "quote_volume": 19892.18051, "trades": 126, "taker_buy_volume": 169162.4, "taker_buy_quote": 11864.23132}, {"ts": 1770823200000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 178602.3, "quote_volume": 12514.10971, "trades": 72, "taker_buy_volume": 56590.3, "taker_buy_quote": 3961.64967}, {"ts": 1770823260000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0703, "volume": 184312.7, "quote_volume": 12941.97995, "trades": 71, "taker_buy_volume": 78683.0, "taker_buy_quote": 5526.95501}, {"ts": 1770823320000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 925709.2, "quote_volume": 65286.88867, "trades": 168, "taker_buy_volume": 429322.9, "taker_buy_quote": 30252.6179}, {"ts": 1770823380000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 211286.4, "quote_volume": 14874.99055, "trades": 79, "taker_buy_volume": 137689.8, "taker_buy_quote": 9693.80127}, {"ts": 1770823440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 132670.6, "quote_volume": 9340.01024, "trades": 28, "taker_buy_volume": 14462.3, "taker_buy_quote": 1018.14592}, {"ts": 1770823500000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 61098.4, "quote_volume": 4305.37364, "trades": 75, "taker_buy_volume": 56553.7, "taker_buy_quote": 3985.20865}, {"ts": 1770823560000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 309826.6, "quote_volume": 21768.52235, "trades": 94, "taker_buy_volume": 150155.8, "taker_buy_quote": 10545.93495}, {"ts": 1770823620000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 118188.8, "quote_volume": 8303.54294, "trades": 76, "taker_buy_volume": 10558.4, "taker_buy_quote": 741.70987}, {"ts": 1770823680000, "open": 0.0702, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 34761.8, "quote_volume": 2441.47073, "trades": 52, "taker_buy_volume": 14204.2, "taker_buy_quote": 997.87248}, {"ts": 1770823740000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 629550.2, "quote_volume": 44206.21499, "trades": 75, "taker_buy_volume": 372191.4, "taker_buy_quote": 26129.50552}, {"ts": 1770823800000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 15622.3, "quote_volume": 1096.68546, "trades": 70, "taker_buy_volume": 10253.4, "taker_buy_quote": 719.78868}, {"ts": 1770823860000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 8626.2, "quote_volume": 606.01396, "trades": 25, "taker_buy_volume": 6999.5, "taker_buy_quote": 491.80542}, {"ts": 1770823920000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 74176.2, "quote_volume": 5212.92659, "trades": 56, "taker_buy_volume": 50323.5, "taker_buy_quote": 3536.80344}, {"ts": 1770823980000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 73546.2, "quote_volume": 5168.71673, "trades": 64, "taker_buy_volume": 55965.6, "taker_buy_quote": 3934.2412}, {"ts": 1770824040000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 37063.1, "quote_volume": 2605.46878, "trades": 19, "taker_buy_volume": 1833.1, "taker_buy_quote": 128.86693}, {"ts": 1770824100000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 138956.3, "quote_volume": 9773.83192, "trades": 82, "taker_buy_volume": 78488.5, "taker_buy_quote": 5518.33584}, {"ts": 1770824160000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 91072.6, "quote_volume": 6415.54435, "trades": 52, "taker_buy_volume": 47086.2, "taker_buy_quote": 3319.43494}, {"ts": 1770824220000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 82238.8, "quote_volume": 5781.36696, "trades": 32, "taker_buy_volume": 9772.9, "taker_buy_quote": 687.03487}, {"ts": 1770824280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1773.4, "quote_volume": 124.67002, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770824340000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 31197.2, "quote_volume": 2193.14648, "trades": 54, "taker_buy_volume": 28879.7, "taker_buy_quote": 2030.24291}, {"ts": 1770824400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4995.8, "quote_volume": 351.20474, "trades": 24, "taker_buy_volume": 4766.9, "taker_buy_quote": 335.11307}, {"ts": 1770824460000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 119110.5, "quote_volume": 8396.28589, "trades": 97, "taker_buy_volume": 63878.0, "taker_buy_quote": 4502.99734}, {"ts": 1770824520000, "open": 0.0704, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 41745.8, "quote_volume": 2939.51939, "trades": 42, "taker_buy_volume": 10015.1, "taker_buy_quote": 705.54671}, {"ts": 1770824580000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 28329.9, "quote_volume": 1997.62341, "trades": 29, "taker_buy_volume": 26491.0, "taker_buy_quote": 1867.98096}, {"ts": 1770824640000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 86609.5, "quote_volume": 6114.61654, "trades": 45, "taker_buy_volume": 46692.5, "taker_buy_quote": 3296.4905}, {"ts": 1770824700000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 13338.6, "quote_volume": 941.65417, "trades": 31, "taker_buy_volume": 8129.4, "taker_buy_quote": 573.93564}, {"ts": 1770824760000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 31876.2, "quote_volume": 2244.68363, "trades": 34, "taker_buy_volume": 3369.4, "taker_buy_quote": 237.22853}, {"ts": 1770824820000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 30415.5, "quote_volume": 2138.26257, "trades": 41, "taker_buy_volume": 20848.4, "taker_buy_quote": 1465.69544}, {"ts": 1770824880000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 12612.1, "quote_volume": 885.59103, "trades": 29, "taker_buy_volume": 499.4, "taker_buy_quote": 35.10782}, {"ts": 1770824940000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 4809.1, "quote_volume": 337.5632, "trades": 29, "taker_buy_volume": 3145.4, "taker_buy_quote": 220.80708}, {"ts": 1770825000000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 290171.1, "quote_volume": 20312.73725, "trades": 72, "taker_buy_volume": 3261.3, "taker_buy_quote": 228.333}, {"ts": 1770825060000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 33492.7, "quote_volume": 2345.52966, "trades": 47, "taker_buy_volume": 5281.9, "taker_buy_quote": 370.07643}, {"ts": 1770825120000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 260.3, "quote_volume": 18.25844, "trades": 3, "taker_buy_volume": 114.1, "taker_buy_quote": 8.00982}, {"ts": 1770825180000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 79212.5, "quote_volume": 5560.73172, "trades": 28, "taker_buy_volume": 78601.5, "taker_buy_quote": 5517.83952}, {"ts": 1770825240000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 105240.8, "quote_volume": 7401.37733, "trades": 42, "taker_buy_volume": 45343.8, "taker_buy_quote": 3190.63388}, {"ts": 1770825300000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 38211.2, "quote_volume": 2687.62033, "trades": 34, "taker_buy_volume": 32544.5, "taker_buy_quote": 2289.80661}, {"ts": 1770825360000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 84675.6, "quote_volume": 5967.13359, "trades": 65, "taker_buy_volume": 63425.7, "taker_buy_quote": 4470.93666}, {"ts": 1770825420000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 9068.7, "quote_volume": 639.28206, "trades": 25, "taker_buy_volume": 5809.7, "taker_buy_quote": 409.56102}, {"ts": 1770825480000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 9978.0, "quote_volume": 702.56355, "trades": 38, "taker_buy_volume": 4015.7, "taker_buy_quote": 282.83041}, {"ts": 1770825540000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 21129.3, "quote_volume": 1487.466, "trades": 10, "taker_buy_volume": 202.4, "taker_buy_quote": 14.24896}, {"ts": 1770825600000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 170221.1, "quote_volume": 11973.0075, "trades": 38, "taker_buy_volume": 118577.4, "taker_buy_quote": 8338.11889}, {"ts": 1770825660000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 62225.0, "quote_volume": 4380.73929, "trades": 23, "taker_buy_volume": 3614.2, "taker_buy_quote": 254.53897}, {"ts": 1770825720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 127338.0, "quote_volume": 8964.5952, "trades": 70, "taker_buy_volume": 58494.2, "taker_buy_quote": 4117.99168}, {"ts": 1770825780000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 24938.8, "quote_volume": 1755.37222, "trades": 31, "taker_buy_volume": 3872.5, "taker_buy_quote": 272.624}, {"ts": 1770825840000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 73447.0, "quote_volume": 5171.14568, "trades": 19, "taker_buy_volume": 72410.9, "taker_buy_quote": 5098.10063}, {"ts": 1770825900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5339.0, "quote_volume": 375.8656, "trades": 20, "taker_buy_volume": 2126.7, "taker_buy_quote": 149.71968}, {"ts": 1770825960000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 13845.4, "quote_volume": 975.96852, "trades": 32, "taker_buy_volume": 11763.6, "taker_buy_quote": 829.3338}, {"ts": 1770826020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 84749.8, "quote_volume": 5974.8609, "trades": 38, "taker_buy_volume": 65645.8, "taker_buy_quote": 4628.0289}, {"ts": 1770826080000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 7913.6, "quote_volume": 557.97478, "trades": 26, "taker_buy_volume": 6241.6, "taker_buy_quote": 440.09878}, {"ts": 1770826140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4754.7, "quote_volume": 335.20635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826200000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 75834.6, "quote_volume": 5362.15864, "trades": 74, "taker_buy_volume": 67183.5, "taker_buy_quote": 4749.84076}, {"ts": 1770826260000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 47042.4, "quote_volume": 3337.28912, "trades": 57, "taker_buy_volume": 26768.7, "taker_buy_quote": 1897.9571}, {"ts": 1770826320000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 189223.4, "quote_volume": 13443.03447, "trades": 52, "taker_buy_volume": 167180.8, "taker_buy_quote": 11877.94957}, {"ts": 1770826380000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 41104.5, "quote_volume": 2924.01424, "trades": 34, "taker_buy_volume": 19763.7, "taker_buy_quote": 1405.36246}, {"ts": 1770826440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10769.3, "quote_volume": 765.69723, "trades": 20, "taker_buy_volume": 1874.8, "taker_buy_quote": 133.29828}, {"ts": 1770826500000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 5023.2, "quote_volume": 357.20997, "trades": 22, "taker_buy_volume": 3333.3, "taker_buy_quote": 237.0552}, {"ts": 1770826560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 4105.1, "quote_volume": 291.87261, "trades": 15, "taker_buy_volume": 3878.9, "taker_buy_quote": 275.78979}, {"ts": 1770826620000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 44481.7, "quote_volume": 3162.07439, "trades": 37, "taker_buy_volume": 6664.2, "taker_buy_quote": 473.46777}, {"ts": 1770826680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 882.2, "quote_volume": 62.6362, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 73050.5, "quote_volume": 5186.5855, "trades": 40, "taker_buy_volume": 21751.8, "taker_buy_quote": 1544.3778}, {"ts": 1770826800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 65482.2, "quote_volume": 4655.78442, "trades": 23, "taker_buy_volume": 58889.0, "taker_buy_quote": 4187.0079}, {"ts": 1770826860000, "open": 0.0712, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 13963.0, "quote_volume": 993.37212, "trades": 26, "taker_buy_volume": 6486.9, "taker_buy_quote": 461.87728}, {"ts": 1770826920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 678.7, "quote_volume": 48.1877, "trades": 8, "taker_buy_volume": 226.2, "taker_buy_quote": 16.0602}, {"ts": 1770826980000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1509.8, "quote_volume": 107.36646, "trades": 17, "taker_buy_volume": 1086.6, "taker_buy_quote": 77.27694}, {"ts": 1770827040000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 33511.3, "quote_volume": 2382.67452, "trades": 11, "taker_buy_volume": 210.9, "taker_buy_quote": 15.01608}, {"ts": 1770827100000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 72649.5, "quote_volume": 5165.59012, "trades": 33, "taker_buy_volume": 5626.0, "taker_buy_quote": 400.21927}, {"ts": 1770827160000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 27758.2, "quote_volume": 1968.4337, "trades": 24, "taker_buy_volume": 3707.7, "taker_buy_quote": 263.05198}, {"ts": 1770827220000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 128186.8, "quote_volume": 9075.63815, "trades": 50, "taker_buy_volume": 81135.8, "taker_buy_quote": 5744.42735}, {"ts": 1770827280000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 193665.0, "quote_volume": 13700.22494, "trades": 50, "taker_buy_volume": 41827.9, "taker_buy_quote": 2957.27926}, {"ts": 1770827340000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 6898.6, "quote_volume": 488.40107, "trades": 4, "taker_buy_volume": 6700.5, "taker_buy_quote": 474.3954}, {"ts": 1770827400000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1838.2, "quote_volume": 129.96074, "trades": 14, "taker_buy_volume": 530.3, "taker_buy_quote": 37.49221}, {"ts": 1770827460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 145139.9, "quote_volume": 10275.90492, "trades": 41, "taker_buy_volume": 33629.0, "taker_buy_quote": 2380.9332}, {"ts": 1770827520000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 8958.0, "quote_volume": 634.21228, "trades": 5, "taker_buy_volume": 8816.8, "taker_buy_quote": 624.22944}, {"ts": 1770827580000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 87597.5, "quote_volume": 6193.49038, "trades": 59, "taker_buy_volume": 49069.4, "taker_buy_quote": 3469.55371}, {"ts": 1770827640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 30859.0, "quote_volume": 2181.7313, "trades": 28, "taker_buy_volume": 6243.4, "taker_buy_quote": 441.40838}, {"ts": 1770827700000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 14821.0, "quote_volume": 1045.57142, "trades": 23, "taker_buy_volume": 820.8, "taker_buy_quote": 58.00784}, {"ts": 1770827760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 90471.4, "quote_volume": 6378.2337, "trades": 86, "taker_buy_volume": 71037.8, "taker_buy_quote": 5008.1649}, {"ts": 1770827820000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 220907.0, "quote_volume": 15569.58573, "trades": 90, "taker_buy_volume": 93916.4, "taker_buy_quote": 6621.02351}, {"ts": 1770827880000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 98024.7, "quote_volume": 6894.1033, "trades": 51, "taker_buy_volume": 61624.1, "taker_buy_quote": 4332.54437}, {"ts": 1770827940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5854.4, "quote_volume": 412.14976, "trades": 25, "taker_buy_volume": 2285.3, "taker_buy_quote": 160.88512}, {"ts": 1770828000000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 23432.3, "quote_volume": 1654.13647, "trades": 18, "taker_buy_volume": 23432.3, "taker_buy_quote": 1654.13647}, {"ts": 1770828060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 453.8, "quote_volume": 32.08366, "trades": 3, "taker_buy_volume": 453.8, "taker_buy_quote": 32.08366}, {"ts": 1770828120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 71093.8, "quote_volume": 5019.22228, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828180000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 106920.4, "quote_volume": 7548.17807, "trades": 19, "taker_buy_volume": 73004.4, "taker_buy_quote": 5154.11064}, {"ts": 1770828240000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 143315.5, "quote_volume": 10097.48123, "trades": 91, "taker_buy_volume": 24019.4, "taker_buy_quote": 1693.09872}, {"ts": 1770828300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 92685.0, "quote_volume": 6525.024, "trades": 16, "taker_buy_volume": 75618.5, "taker_buy_quote": 5323.5424}, {"ts": 1770828360000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 44940.7, "quote_volume": 3163.27871, "trades": 20, "taker_buy_volume": 37977.8, "taker_buy_quote": 2673.63712}, {"ts": 1770828420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 27030.1, "quote_volume": 1902.91904, "trades": 15, "taker_buy_volume": 2708.7, "taker_buy_quote": 190.69248}, {"ts": 1770828480000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 61198.3, "quote_volume": 4297.40381, "trades": 45, "taker_buy_volume": 20154.5, "taker_buy_quote": 1414.97245}, {"ts": 1770828540000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 249614.6, "quote_volume": 17496.80072, "trades": 79, "taker_buy_volume": 31372.5, "taker_buy_quote": 2200.38425}, {"ts": 1770828600000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 179953.5, "quote_volume": 12599.40626, "trades": 66, "taker_buy_volume": 30248.3, "taker_buy_quote": 2118.33842}, {"ts": 1770828660000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 195192.7, "quote_volume": 13683.02396, "trades": 51, "taker_buy_volume": 128093.5, "taker_buy_quote": 8979.37004}, {"ts": 1770828720000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 24014.2, "quote_volume": 1681.48946, "trades": 23, "taker_buy_volume": 4419.5, "taker_buy_quote": 309.80695}, {"ts": 1770828780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 147416.9, "quote_volume": 10333.92469, "trades": 23, "taker_buy_volume": 142528.8, "taker_buy_quote": 9991.26888}, {"ts": 1770828840000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 87571.9, "quote_volume": 6147.54738, "trades": 24, "taker_buy_volume": 3843.7, "taker_buy_quote": 269.82774}, {"ts": 1770828900000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 91948.8, "quote_volume": 6454.9635, "trades": 61, "taker_buy_volume": 5163.7, "taker_buy_quote": 362.64948}, {"ts": 1770828960000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 66487.7, "quote_volume": 4667.43654, "trades": 30, "taker_buy_volume": 32579.7, "taker_buy_quote": 2287.09494}, {"ts": 1770829020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 888.0, "quote_volume": 62.3376, "trades": 11, "taker_buy_volume": 658.8, "taker_buy_quote": 46.24776}, {"ts": 1770829080000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4439.9, "quote_volume": 311.63089, "trades": 5, "taker_buy_volume": 3939.0, "taker_buy_quote": 276.5178}, {"ts": 1770829140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 75810.1, "quote_volume": 5314.28801, "trades": 42, "taker_buy_volume": 49286.2, "taker_buy_quote": 3454.96262}, {"ts": 1770829200000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 3746.3, "quote_volume": 262.77441, "trades": 8, "taker_buy_volume": 2694.9, "taker_buy_quote": 189.15906}, {"ts": 1770829260000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 37112.9, "quote_volume": 2599.04579, "trades": 54, "taker_buy_volume": 1685.4, "taker_buy_quote": 117.98943}, {"ts": 1770829320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 61347.2, "quote_volume": 4294.304, "trades": 39, "taker_buy_volume": 1035.9, "taker_buy_quote": 72.513}, {"ts": 1770829380000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 8077.6, "quote_volume": 565.91166, "trades": 74, "taker_buy_volume": 2965.6, "taker_buy_quote": 207.72783}, {"ts": 1770829440000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 4947.8, "quote_volume": 346.62496, "trades": 29, "taker_buy_volume": 2688.9, "taker_buy_quote": 188.47901}, {"ts": 1770829500000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 816.9, "quote_volume": 57.17584, "trades": 2, "taker_buy_volume": 745.3, "taker_buy_quote": 52.171}, {"ts": 1770829560000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 11351.8, "quote_volume": 794.611, "trades": 32, "taker_buy_volume": 7511.7, "taker_buy_quote": 525.819}, {"ts": 1770829620000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 361254.6, "quote_volume": 25287.9361, "trades": 84, "taker_buy_volume": 109184.7, "taker_buy_quote": 7643.0431}, {"ts": 1770829680000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 86444.7, "quote_volume": 6050.73204, "trades": 29, "taker_buy_volume": 58870.3, "taker_buy_quote": 4120.921}, {"ts": 1770829740000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 30395.7, "quote_volume": 2129.0987, "trades": 50, "taker_buy_volume": 14946.9, "taker_buy_quote": 1047.01701}, {"ts": 1770829800000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 151662.1, "quote_volume": 10631.92645, "trades": 42, "taker_buy_volume": 114485.8, "taker_buy_quote": 8025.86782}, {"ts": 1770829860000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 68104.3, "quote_volume": 4769.05108, "trades": 64, "taker_buy_volume": 27951.1, "taker_buy_quote": 1958.07324}, {"ts": 1770829920000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 16093.0, "quote_volume": 1128.1193, "trades": 10, "taker_buy_volume": 16093.0, "taker_buy_quote": 1128.1193}, {"ts": 1770829980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 47729.0, "quote_volume": 3345.8029, "trades": 18, "taker_buy_volume": 2674.9, "taker_buy_quote": 187.51049}, {"ts": 1770830040000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 13463.6, "quote_volume": 943.79836, "trades": 14, "taker_buy_volume": 9524.5, "taker_buy_quote": 667.66745}, {"ts": 1770830100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 65326.5, "quote_volume": 4579.38765, "trades": 48, "taker_buy_volume": 58681.7, "taker_buy_quote": 4113.58717}, {"ts": 1770830160000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 55380.3, "quote_volume": 3892.19201, "trades": 53, "taker_buy_volume": 16866.3, "taker_buy_quote": 1184.80892}, {"ts": 1770830220000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 106079.6, "quote_volume": 7457.37311, "trades": 18, "taker_buy_volume": 45209.1, "taker_buy_quote": 3178.19973}, {"ts": 1770830280000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 20488.8, "quote_volume": 1436.6564, "trades": 28, "taker_buy_volume": 8532.8, "taker_buy_quote": 598.25069}, {"ts": 1770830340000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 60072.2, "quote_volume": 4217.54141, "trades": 27, "taker_buy_volume": 56972.7, "taker_buy_quote": 3999.69786}, {"ts": 1770830400000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 135817.1, "quote_volume": 9571.24536, "trades": 42, "taker_buy_volume": 86466.4, "taker_buy_quote": 6092.03519}, {"ts": 1770830460000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 119832.9, "quote_volume": 8447.44002, "trades": 57, "taker_buy_volume": 49110.6, "taker_buy_quote": 3462.1814}, {"ts": 1770830520000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 279217.7, "quote_volume": 19690.59859, "trades": 41, "taker_buy_volume": 122848.9, "taker_buy_quote": 8661.6076}, {"ts": 1770830580000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 534974.6, "quote_volume": 37818.17997, "trades": 214, "taker_buy_volume": 270868.4, "taker_buy_quote": 19149.85915}, {"ts": 1770830640000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 203557.5, "quote_volume": 14391.53083, "trades": 32, "taker_buy_volume": 106719.7, "taker_buy_quote": 7545.09837}, {"ts": 1770830700000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 30263.2, "quote_volume": 2142.8075, "trades": 51, "taker_buy_volume": 28640.5, "taker_buy_quote": 2027.91039}, {"ts": 1770830760000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 148009.0, "quote_volume": 10484.84589, "trades": 30, "taker_buy_volume": 57620.0, "taker_buy_quote": 4085.28201}, {"ts": 1770830820000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 1639.0, "quote_volume": 116.20371, "trades": 17, "taker_buy_volume": 592.9, "taker_buy_quote": 42.05073}, {"ts": 1770830880000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 23447.3, "quote_volume": 1662.38957, "trades": 16, "taker_buy_volume": 22080.5, "taker_buy_quote": 1565.50745}, {"ts": 1770830940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 17625.8, "quote_volume": 1249.66922, "trades": 37, "taker_buy_volume": 15445.5, "taker_buy_quote": 1095.08595}, {"ts": 1770831000000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 68974.1, "quote_volume": 4890.26082, "trades": 24, "taker_buy_volume": 27223.3, "taker_buy_quote": 1930.14179}, {"ts": 1770831060000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 171379.6, "quote_volume": 12167.83895, "trades": 48, "taker_buy_volume": 74921.7, "taker_buy_quote": 5319.32805}, {"ts": 1770831120000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 8524.0, "quote_volume": 603.84524, "trades": 25, "taker_buy_volume": 254.2, "taker_buy_quote": 18.00864}, {"ts": 1770831180000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 152918.7, "quote_volume": 10833.38956, "trades": 69, "taker_buy_volume": 133946.0, "taker_buy_quote": 9489.64108}, {"ts": 1770831240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 89212.1, "quote_volume": 6334.0591, "trades": 25, "taker_buy_volume": 88501.8, "taker_buy_quote": 6283.6278}, {"ts": 1770831300000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 16117.4, "quote_volume": 1144.37343, "trades": 15, "taker_buy_volume": 8396.3, "taker_buy_quote": 596.17533}, {"ts": 1770831360000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 10389.9, "quote_volume": 737.8376, "trades": 15, "taker_buy_volume": 2748.7, "taker_buy_quote": 195.3124}, {"ts": 1770831420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 64048.8, "quote_volume": 4547.4648, "trades": 27, "taker_buy_volume": 11007.3, "taker_buy_quote": 781.5183}, {"ts": 1770831480000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 27711.0, "quote_volume": 1967.06545, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831540000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2736.4, "quote_volume": 194.04197, "trades": 8, "taker_buy_volume": 312.1, "taker_buy_quote": 22.1591}, {"ts": 1770831600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 30421.3, "quote_volume": 2156.88147, "trades": 26, "taker_buy_volume": 29816.7, "taker_buy_quote": 2114.01533}, {"ts": 1770831660000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 15605.3, "quote_volume": 1104.98224, "trades": 34, "taker_buy_volume": 4430.3, "taker_buy_quote": 313.82042}, {"ts": 1770831720000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 4522.4, "quote_volume": 320.00006, "trades": 11, "taker_buy_volume": 1268.2, "taker_buy_quote": 89.8027}, {"ts": 1770831780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 12786.9, "quote_volume": 905.31252, "trades": 8, "taker_buy_volume": 70.7, "taker_buy_quote": 5.00556}, {"ts": 1770831840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831900000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 16294.5, "quote_volume": 1152.50302, "trades": 19, "taker_buy_volume": 9790.6, "taker_buy_quote": 693.14328}, {"ts": 1770831960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 10984.0, "quote_volume": 775.45765, "trades": 31, "taker_buy_volume": 9291.5, "taker_buy_quote": 655.9799}, {"ts": 1770832020000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 3287.1, "quote_volume": 232.08345, "trades": 19, "taker_buy_volume": 2017.8, "taker_buy_quote": 142.48503}, {"ts": 1770832080000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3414.7, "quote_volume": 241.37418, "trades": 16, "taker_buy_volume": 2467.1, "taker_buy_quote": 174.42397}, {"ts": 1770832140000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 19732.5, "quote_volume": 1395.08775, "trades": 33, "taker_buy_volume": 19189.4, "taker_buy_quote": 1356.69058}, {"ts": 1770832200000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 353.3, "quote_volume": 24.99952, "trades": 4, "taker_buy_volume": 212.1, "taker_buy_quote": 15.01668}, {"ts": 1770832260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 15245.3, "quote_volume": 1079.36724, "trades": 44, "taker_buy_volume": 5465.9, "taker_buy_quote": 386.98572}, {"ts": 1770832320000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1058.2, "quote_volume": 74.92762, "trades": 4, "taker_buy_volume": 70.6, "taker_buy_quote": 5.00554}, {"ts": 1770832380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 50607.8, "quote_volume": 3588.09302, "trades": 19, "taker_buy_volume": 49989.3, "taker_buy_quote": 3544.24137}, {"ts": 1770832440000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 65591.4, "quote_volume": 4643.55608, "trades": 37, "taker_buy_volume": 1211.3, "taker_buy_quote": 85.65445}, {"ts": 1770832500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1294.6, "quote_volume": 91.52822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832560000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 808.4, "quote_volume": 57.15388, "trades": 10, "taker_buy_volume": 354.1, "taker_buy_quote": 25.03487}, {"ts": 1770832620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 83.4, "quote_volume": 5.89638, "trades": 1, "taker_buy_volume": 83.4, "taker_buy_quote": 5.89638}, {"ts": 1770832680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3132.7, "quote_volume": 221.16862, "trades": 19, "taker_buy_volume": 507.8, "taker_buy_quote": 35.85068}, {"ts": 1770832740000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 179259.6, "quote_volume": 12637.81315, "trades": 42, "taker_buy_volume": 88091.3, "taker_buy_quote": 6210.448}, {"ts": 1770832800000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 49379.8, "quote_volume": 3481.2759, "trades": 22, "taker_buy_volume": 44154.2, "taker_buy_quote": 3112.8711}, {"ts": 1770832860000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 19751.0, "quote_volume": 1394.38029, "trades": 19, "taker_buy_volume": 7033.5, "taker_buy_quote": 496.5651}, {"ts": 1770832920000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 8261.1, "quote_volume": 582.21463, "trades": 79, "taker_buy_volume": 4357.7, "taker_buy_quote": 307.22493}, {"ts": 1770832980000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 13915.2, "quote_volume": 981.03576, "trades": 11, "taker_buy_volume": 5690.5, "taker_buy_quote": 401.19441}, {"ts": 1770833040000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 90736.3, "quote_volume": 6387.90106, "trades": 24, "taker_buy_volume": 2150.9, "taker_buy_quote": 151.4889}, {"ts": 1770833100000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 126382.7, "quote_volume": 8884.00611, "trades": 41, "taker_buy_volume": 34368.4, "taker_buy_quote": 2416.09852}, {"ts": 1770833160000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 192025.8, "quote_volume": 13498.7543, "trades": 66, "taker_buy_volume": 167313.9, "taker_buy_quote": 11762.16717}, {"ts": 1770833220000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 123416.6, "quote_volume": 8663.78824, "trades": 24, "taker_buy_volume": 34548.5, "taker_buy_quote": 2425.32037}, {"ts": 1770833280000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 30374.4, "quote_volume": 2132.36644, "trades": 3, "taker_buy_volume": 835.6, "taker_buy_quote": 58.74268}, {"ts": 1770833340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1516.0, "quote_volume": 106.4232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833400000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 47438.5, "quote_volume": 3330.1941, "trades": 20, "taker_buy_volume": 485.6, "taker_buy_quote": 34.10052}, {"ts": 1770833460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6347.7, "quote_volume": 446.24331, "trades": 15, "taker_buy_volume": 6234.0, "taker_buy_quote": 438.2502}, {"ts": 1770833520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 55638.3, "quote_volume": 3916.93632, "trades": 21, "taker_buy_volume": 21198.4, "taker_buy_quote": 1492.36736}, {"ts": 1770833580000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 35075.3, "quote_volume": 2469.31532, "trades": 9, "taker_buy_volume": 35075.3, "taker_buy_quote": 2469.31532}, {"ts": 1770833640000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 109090.7, "quote_volume": 7690.90099, "trades": 39, "taker_buy_volume": 96489.8, "taker_buy_quote": 6802.5445}, {"ts": 1770833700000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 141931.8, "quote_volume": 10006.1621, "trades": 66, "taker_buy_volume": 47548.2, "taker_buy_quote": 3352.1481}, {"ts": 1770833760000, "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0709, "volume": 784855.5, "quote_volume": 55494.23156, "trades": 186, "taker_buy_volume": 499168.2, "taker_buy_quote": 35269.06255}, {"ts": 1770833820000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 66712.2, "quote_volume": 4729.88088, "trades": 34, "taker_buy_volume": 28395.4, "taker_buy_quote": 2013.23386}, {"ts": 1770833880000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 191778.7, "quote_volume": 13586.63853, "trades": 77, "taker_buy_volume": 162462.4, "taker_buy_quote": 11510.37265}, {"ts": 1770833940000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 80953.3, "quote_volume": 5739.87066, "trades": 15, "taker_buy_volume": 2958.1, "taker_buy_quote": 210.01098}, {"ts": 1770834000000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 7138.5, "quote_volume": 505.71013, "trades": 33, "taker_buy_volume": 2072.1, "taker_buy_quote": 146.89633}, {"ts": 1770834060000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 170067.6, "quote_volume": 12046.6045, "trades": 95, "taker_buy_volume": 89853.4, "taker_buy_quote": 6367.31136}, {"ts": 1770834120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 19083.9, "quote_volume": 1353.04851, "trades": 14, "taker_buy_volume": 2257.8, "taker_buy_quote": 160.07802}, {"ts": 1770834180000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 11430.9, "quote_volume": 810.43093, "trades": 5, "taker_buy_volume": 11232.1, "taker_buy_quote": 796.35589}, {"ts": 1770834240000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 90943.4, "quote_volume": 6450.66989, "trades": 26, "taker_buy_volume": 90943.4, "taker_buy_quote": 6450.66989}, {"ts": 1770834300000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 186563.8, "quote_volume": 13263.92067, "trades": 44, "taker_buy_volume": 169983.4, "taker_buy_quote": 12085.81974}, {"ts": 1770834360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 704.2, "quote_volume": 50.06862, "trades": 2, "taker_buy_volume": 704.2, "taker_buy_quote": 50.06862}, {"ts": 1770834420000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2828.3, "quote_volume": 201.01848, "trades": 6, "taker_buy_volume": 2091.8, "taker_buy_quote": 148.72698}, {"ts": 1770834480000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 677039.1, "quote_volume": 48199.34034, "trades": 63, "taker_buy_volume": 581857.6, "taker_buy_quote": 41426.81747}, {"ts": 1770834540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 225.9, "quote_volume": 16.06149, "trades": 3, "taker_buy_volume": 225.9, "taker_buy_quote": 16.06149}, {"ts": 1770834600000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 79129.9, "quote_volume": 5625.83238, "trades": 28, "taker_buy_volume": 1448.4, "taker_buy_quote": 102.98124}, {"ts": 1770834660000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 606.6, "quote_volume": 43.08128, "trades": 7, "taker_buy_volume": 466.0, "taker_buy_quote": 33.09868}, {"ts": 1770834720000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 9219.2, "quote_volume": 653.8708, "trades": 24, "taker_buy_volume": 221.6, "taker_buy_quote": 15.71144}, {"ts": 1770834780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 437.6, "quote_volume": 30.98208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 126321.7, "quote_volume": 8956.20853, "trades": 29, "taker_buy_volume": 124179.7, "taker_buy_quote": 8804.34073}, {"ts": 1770834900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 105173.3, "quote_volume": 7456.78697, "trades": 21, "taker_buy_volume": 33325.1, "taker_buy_quote": 2362.74959}, {"ts": 1770834960000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2473.2, "quote_volume": 175.36396, "trades": 9, "taker_buy_volume": 864.0, "taker_buy_quote": 61.27168}, {"ts": 1770835020000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3575.6, "quote_volume": 253.88168, "trades": 14, "taker_buy_volume": 2363.2, "taker_buy_quote": 167.80128}, {"ts": 1770835080000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 17480.9, "quote_volume": 1242.87425, "trades": 29, "taker_buy_volume": 17100.2, "taker_buy_quote": 1215.83463}, {"ts": 1770835140000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 20160.5, "quote_volume": 1435.35888, "trades": 26, "taker_buy_volume": 14011.3, "taker_buy_quote": 997.60456}, {"ts": 1770835200000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 12729.7, "quote_volume": 906.25087, "trades": 21, "taker_buy_volume": 1038.6, "taker_buy_quote": 73.9047}, {"ts": 1770835260000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 9452.0, "quote_volume": 671.1272, "trades": 2, "taker_buy_volume": 352.0, "taker_buy_quote": 25.0272}, {"ts": 1770835320000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 21647.1, "quote_volume": 1536.95312, "trades": 16, "taker_buy_volume": 599.2, "taker_buy_quote": 42.55222}, {"ts": 1770835380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 635.2, "quote_volume": 45.0992, "trades": 6, "taker_buy_volume": 267.9, "taker_buy_quote": 19.0209}, {"ts": 1770835440000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1943.7, "quote_volume": 137.90596, "trades": 18, "taker_buy_volume": 976.3, "taker_buy_quote": 69.3173}, {"ts": 1770835500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2321.1, "quote_volume": 164.7981, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835560000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 428012.5, "quote_volume": 30508.3743, "trades": 61, "taker_buy_volume": 165834.6, "taker_buy_quote": 11816.43889}, {"ts": 1770835620000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 112972.3, "quote_volume": 8054.51499, "trades": 118, "taker_buy_volume": 89722.3, "taker_buy_quote": 6397.20574}, {"ts": 1770835680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1044.1, "quote_volume": 74.33992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2867.9, "quote_volume": 204.48127, "trades": 2, "taker_buy_volume": 2867.9, "taker_buy_quote": 204.48127}, {"ts": 1770835800000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 45665.6, "quote_volume": 3248.65856, "trades": 23, "taker_buy_volume": 2966.7, "taker_buy_quote": 211.21357}, {"ts": 1770835860000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 14310.5, "quote_volume": 1017.46703, "trades": 3, "taker_buy_volume": 14215.3, "taker_buy_quote": 1010.70783}, {"ts": 1770835920000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 92259.7, "quote_volume": 6550.71999, "trades": 30, "taker_buy_volume": 87267.6, "taker_buy_quote": 6196.28089}, {"ts": 1770835980000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 14352.9, "quote_volume": 1020.4099, "trades": 22, "taker_buy_volume": 1257.2, "taker_buy_quote": 89.40098}, {"ts": 1770836040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836100000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 42135.3, "quote_volume": 2994.13376, "trades": 10, "taker_buy_volume": 25274.6, "taker_buy_quote": 1797.02406}, {"ts": 1770836160000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3096.9, "quote_volume": 220.18959, "trades": 3, "taker_buy_volume": 3096.9, "taker_buy_quote": 220.18959}, {"ts": 1770836220000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3840.4, "quote_volume": 272.85908, "trades": 11, "taker_buy_volume": 1906.8, "taker_buy_quote": 135.57348}, {"ts": 1770836280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5372.6, "quote_volume": 381.4546, "trades": 11, "taker_buy_volume": 5372.6, "taker_buy_quote": 381.4546}, {"ts": 1770836340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 197.2, "quote_volume": 14.02092, "trades": 2, "taker_buy_volume": 197.2, "taker_buy_quote": 14.02092}, {"ts": 1770836460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 59839.4, "quote_volume": 4248.5974, "trades": 13, "taker_buy_volume": 58380.8, "taker_buy_quote": 4145.0368}, {"ts": 1770836520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 39763.8, "quote_volume": 2823.2298, "trades": 16, "taker_buy_volume": 21615.3, "taker_buy_quote": 1534.6863}, {"ts": 1770836580000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 9596.0, "quote_volume": 680.49724, "trades": 14, "taker_buy_volume": 8762.2, "taker_buy_quote": 621.38082}, {"ts": 1770836640000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 36240.4, "quote_volume": 2576.18702, "trades": 33, "taker_buy_volume": 34980.2, "taker_buy_quote": 2486.63196}, {"ts": 1770836700000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 14449.6, "quote_volume": 1027.36656, "trades": 30, "taker_buy_volume": 8886.3, "taker_buy_quote": 631.81593}, {"ts": 1770836760000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 164994.2, "quote_volume": 11714.88155, "trades": 41, "taker_buy_volume": 67104.5, "taker_buy_quote": 4764.43219}, {"ts": 1770836820000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 65501.7, "quote_volume": 4652.36405, "trades": 56, "taker_buy_volume": 19743.9, "taker_buy_quote": 1403.54886}, {"ts": 1770836880000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 18634.3, "quote_volume": 1326.0239, "trades": 35, "taker_buy_volume": 11025.0, "taker_buy_quote": 784.94192}, {"ts": 1770836940000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 512040.1, "quote_volume": 36387.08697, "trades": 117, "taker_buy_volume": 118785.7, "taker_buy_quote": 8438.47405}, {"ts": 1770837000000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 11701.1, "quote_volume": 830.79228, "trades": 37, "taker_buy_volume": 3821.6, "taker_buy_quote": 271.34778}, {"ts": 1770837060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 47194.3, "quote_volume": 3350.7953, "trades": 21, "taker_buy_volume": 34296.1, "taker_buy_quote": 2435.0231}, {"ts": 1770837120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5427.8, "quote_volume": 385.3738, "trades": 44, "taker_buy_volume": 4063.3, "taker_buy_quote": 288.4943}, {"ts": 1770837180000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 129616.3, "quote_volume": 9215.70057, "trades": 28, "taker_buy_volume": 97299.1, "taker_buy_quote": 6917.96601}, {"ts": 1770837240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837300000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2433.5, "quote_volume": 172.80667, "trades": 13, "taker_buy_volume": 281.7, "taker_buy_quote": 20.02887}, {"ts": 1770837360000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 5458.5, "quote_volume": 388.00221, "trades": 21, "taker_buy_volume": 2528.7, "taker_buy_quote": 179.70749}, {"ts": 1770837420000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 2888.6, "quote_volume": 205.37529, "trades": 17, "taker_buy_volume": 691.2, "taker_buy_quote": 49.15281}, {"ts": 1770837480000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 5489.1, "quote_volume": 390.26093, "trades": 32, "taker_buy_volume": 2931.0, "taker_buy_quote": 208.3941}, {"ts": 1770837540000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 17531.3, "quote_volume": 1244.7004, "trades": 52, "taker_buy_volume": 2367.7, "taker_buy_quote": 168.1067}, {"ts": 1770837600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 20232.2, "quote_volume": 1434.46298, "trades": 17, "taker_buy_volume": 15276.7, "taker_buy_quote": 1083.11803}, {"ts": 1770837660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 844.2, "quote_volume": 59.85378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 24317.9, "quote_volume": 1726.5709, "trades": 30, "taker_buy_volume": 21806.7, "taker_buy_quote": 1548.2757}, {"ts": 1770837780000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 37582.8, "quote_volume": 2668.39991, "trades": 13, "taker_buy_volume": 37287.5, "taker_buy_quote": 2647.43361}, {"ts": 1770837840000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 647.3, "quote_volume": 45.9766, "trades": 4, "taker_buy_volume": 183.0, "taker_buy_quote": 13.0113}, {"ts": 1770837900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3922.8, "quote_volume": 278.91108, "trades": 9, "taker_buy_volume": 3922.8, "taker_buy_quote": 278.91108}, {"ts": 1770837960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838020000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 82623.4, "quote_volume": 5866.33441, "trades": 14, "taker_buy_volume": 1673.4, "taker_buy_quote": 118.95477}, {"ts": 1770838080000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6530.8, "quote_volume": 463.12952, "trades": 18, "taker_buy_volume": 1085.1, "taker_buy_quote": 77.02939}, {"ts": 1770838140000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 76889.9, "quote_volume": 5443.82041, "trades": 29, "taker_buy_volume": 14973.2, "taker_buy_quote": 1060.11805}, {"ts": 1770838200000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 23007.8, "quote_volume": 1626.58556, "trades": 22, "taker_buy_volume": 424.5, "taker_buy_quote": 30.01215}, {"ts": 1770838260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 11902.6, "quote_volume": 841.51382, "trades": 12, "taker_buy_volume": 10350.2, "taker_buy_quote": 731.75914}, {"ts": 1770838320000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 23233.5, "quote_volume": 1642.37891, "trades": 22, "taker_buy_volume": 16683.1, "taker_buy_quote": 1179.49517}, {"ts": 1770838380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 368.2, "quote_volume": 26.03174, "trades": 4, "taker_buy_volume": 368.2, "taker_buy_quote": 26.03174}, {"ts": 1770838440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 42639.6, "quote_volume": 3014.61972, "trades": 13, "taker_buy_volume": 42639.6, "taker_buy_quote": 3014.61972}, {"ts": 1770838500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 38993.7, "quote_volume": 2756.85459, "trades": 19, "taker_buy_volume": 2533.7, "taker_buy_quote": 179.13259}, {"ts": 1770838560000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 29192.1, "quote_volume": 2066.65826, "trades": 21, "taker_buy_volume": 4989.1, "taker_buy_quote": 353.08586}, {"ts": 1770838620000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 94267.5, "quote_volume": 6674.15171, "trades": 15, "taker_buy_volume": 94267.5, "taker_buy_quote": 6674.15171}, {"ts": 1770838680000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3240.6, "quote_volume": 229.62505, "trades": 8, "taker_buy_volume": 1905.7, "taker_buy_quote": 135.11413}, {"ts": 1770838740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3264.8, "quote_volume": 231.47432, "trades": 2, "taker_buy_volume": 3264.8, "taker_buy_quote": 231.47432}, {"ts": 1770838800000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 36005.3, "quote_volume": 2552.45033, "trades": 30, "taker_buy_volume": 34027.6, "taker_buy_quote": 2412.42917}, {"ts": 1770838860000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 86360.8, "quote_volume": 6122.78674, "trades": 28, "taker_buy_volume": 6637.4, "taker_buy_quote": 470.6656}, {"ts": 1770838920000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 6885.9, "quote_volume": 488.21031, "trades": 68, "taker_buy_volume": 4528.0, "taker_buy_quote": 321.0352}, {"ts": 1770838980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 60939.8, "quote_volume": 4326.7258, "trades": 29, "taker_buy_volume": 59507.8, "taker_buy_quote": 4225.0538}, {"ts": 1770839040000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 5317.5, "quote_volume": 377.66, "trades": 46, "taker_buy_volume": 3381.3, "taker_buy_quote": 240.20388}, {"ts": 1770839100000, "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 102052.3, "quote_volume": 7229.91279, "trades": 40, "taker_buy_volume": 1201.6, "taker_buy_quote": 85.23628}, {"ts": 1770839160000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 82032.6, "quote_volume": 5808.27451, "trades": 20, "taker_buy_volume": 82032.6, "taker_buy_quote": 5808.27451}, {"ts": 1770839220000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 61621.7, "quote_volume": 4368.97853, "trades": 27, "taker_buy_volume": 1982.5, "taker_buy_quote": 140.55925}, {"ts": 1770839280000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 56023.2, "quote_volume": 3966.4581, "trades": 16, "taker_buy_volume": 53419.9, "taker_buy_quote": 3782.14446}, {"ts": 1770839340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1019.5, "quote_volume": 72.1806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8211.7, "quote_volume": 582.20953, "trades": 3, "taker_buy_volume": 8211.7, "taker_buy_quote": 582.20953}, {"ts": 1770839460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 6082.0, "quote_volume": 430.6056, "trades": 13, "taker_buy_volume": 1511.0, "taker_buy_quote": 106.9788}, {"ts": 1770839520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 40596.6, "quote_volume": 2874.23928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 396.1, "quote_volume": 28.04388, "trades": 3, "taker_buy_volume": 396.1, "taker_buy_quote": 28.04388}, {"ts": 1770839640000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 3214.4, "quote_volume": 227.27364, "trades": 23, "taker_buy_volume": 837.5, "taker_buy_quote": 59.22681}, {"ts": 1770839700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 77608.6, "quote_volume": 5486.92802, "trades": 27, "taker_buy_volume": 1505.8, "taker_buy_quote": 106.46006}, {"ts": 1770839760000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 7813.6, "quote_volume": 552.21464, "trades": 21, "taker_buy_volume": 5440.4, "taker_buy_quote": 384.63628}, {"ts": 1770839820000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 10696.2, "quote_volume": 756.21426, "trades": 16, "taker_buy_volume": 648.0, "taker_buy_quote": 45.8136}, {"ts": 1770839880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 100.0, "quote_volume": 7.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 240.5, "quote_volume": 17.0274, "trades": 2, "taker_buy_volume": 240.5, "taker_buy_quote": 17.0274}, {"ts": 1770840000000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9310.5, "quote_volume": 657.5785, "trades": 18, "taker_buy_volume": 254.9, "taker_buy_quote": 18.02143}, {"ts": 1770840060000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 24243.5, "quote_volume": 1713.97112, "trades": 16, "taker_buy_volume": 23800.2, "taker_buy_quote": 1682.67414}, {"ts": 1770840120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 22042.8, "quote_volume": 1558.42596, "trades": 28, "taker_buy_volume": 913.2, "taker_buy_quote": 64.56324}, {"ts": 1770840180000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 675.6, "quote_volume": 47.71294, "trades": 2, "taker_buy_volume": 155.8, "taker_buy_quote": 11.01506}, {"ts": 1770840240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 226.6, "quote_volume": 16.02062, "trades": 2, "taker_buy_volume": 226.6, "taker_buy_quote": 16.02062}, {"ts": 1770840300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 19207.3, "quote_volume": 1356.03538, "trades": 27, "taker_buy_volume": 688.9, "taker_buy_quote": 48.63634}, {"ts": 1770840360000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 81780.1, "quote_volume": 5765.65495, "trades": 38, "taker_buy_volume": 760.4, "taker_buy_quote": 53.6082}, {"ts": 1770840420000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 72926.4, "quote_volume": 5141.00822, "trades": 23, "taker_buy_volume": 69233.7, "taker_buy_quote": 4880.97585}, {"ts": 1770840480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 568.0, "quote_volume": 40.044, "trades": 4, "taker_buy_volume": 568.0, "taker_buy_quote": 40.044}, {"ts": 1770840540000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 92363.6, "quote_volume": 6511.64515, "trades": 18, "taker_buy_volume": 92363.6, "taker_buy_quote": 6511.64515}, {"ts": 1770840600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 27585.2, "quote_volume": 1947.51512, "trades": 39, "taker_buy_volume": 24865.7, "taker_buy_quote": 1755.51842}, {"ts": 1770840660000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 3497.9, "quote_volume": 246.98698, "trades": 23, "taker_buy_volume": 2516.2, "taker_buy_quote": 177.67896}, {"ts": 1770840720000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 255.0, "quote_volume": 18.0285, "trades": 2, "taker_buy_volume": 255.0, "taker_buy_quote": 18.0285}, {"ts": 1770840780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 8989.9, "quote_volume": 635.58593, "trades": 10, "taker_buy_volume": 8989.9, "taker_buy_quote": 635.58593}, {"ts": 1770840840000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 31033.5, "quote_volume": 2194.09815, "trades": 17, "taker_buy_volume": 20832.6, "taker_buy_quote": 1472.89452}, {"ts": 1770840900000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 612.7, "quote_volume": 43.35467, "trades": 6, "taker_buy_volume": 367.8, "taker_buy_quote": 26.04024}, {"ts": 1770840960000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 9812.0, "quote_volume": 693.9114, "trades": 16, "taker_buy_volume": 1571.8, "taker_buy_quote": 111.28344}, {"ts": 1770841020000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 28256.0, "quote_volume": 1996.05686, "trades": 29, "taker_buy_volume": 8419.5, "taker_buy_quote": 595.25865}, {"ts": 1770841080000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3234.8, "quote_volume": 228.39246, "trades": 13, "taker_buy_volume": 1459.7, "taker_buy_quote": 103.0704}, {"ts": 1770841140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5275.3, "quote_volume": 372.43618, "trades": 18, "taker_buy_volume": 3143.2, "taker_buy_quote": 221.90992}, {"ts": 1770841200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 7672.2, "quote_volume": 541.65732, "trades": 1, "taker_buy_volume": 7672.2, "taker_buy_quote": 541.65732}, {"ts": 1770841260000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 43819.2, "quote_volume": 3093.64683, "trades": 49, "taker_buy_volume": 3767.0, "taker_buy_quote": 265.96151}, {"ts": 1770841320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 26142.0, "quote_volume": 1843.011, "trades": 28, "taker_buy_volume": 17681.3, "taker_buy_quote": 1246.53165}, {"ts": 1770841380000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 304767.4, "quote_volume": 21461.26016, "trades": 37, "taker_buy_volume": 55900.0, "taker_buy_quote": 3940.95}, {"ts": 1770841440000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 51994.8, "quote_volume": 3659.74012, "trades": 14, "taker_buy_volume": 184.7, "taker_buy_quote": 13.00288}, {"ts": 1770841500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 109094.7, "quote_volume": 7669.35741, "trades": 26, "taker_buy_volume": 64169.6, "taker_buy_quote": 4511.12288}, {"ts": 1770841560000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 411.9, "quote_volume": 28.9339, "trades": 4, "taker_buy_volume": 185.2, "taker_buy_quote": 13.01956}, {"ts": 1770841620000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 39662.0, "quote_volume": 2784.2724, "trades": 22, "taker_buy_volume": 2546.3, "taker_buy_quote": 178.75026}, {"ts": 1770841680000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 160817.4, "quote_volume": 11290.0946, "trades": 20, "taker_buy_volume": 7131.2, "taker_buy_quote": 501.32336}, {"ts": 1770841740000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 175467.0, "quote_volume": 12317.84456, "trades": 47, "taker_buy_volume": 57370.3, "taker_buy_quote": 4027.45622}, {"ts": 1770841800000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2945.6, "quote_volume": 206.78112, "trades": 8, "taker_buy_volume": 2945.6, "taker_buy_quote": 206.78112}, {"ts": 1770841860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 114.0, "quote_volume": 8.0142, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 8.0142}, {"ts": 1770841920000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 43064.0, "quote_volume": 3026.3992, "trades": 17, "taker_buy_volume": 9847.4, "taker_buy_quote": 692.27222}, {"ts": 1770841980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 8250.2, "quote_volume": 579.98906, "trades": 2, "taker_buy_volume": 8250.2, "taker_buy_quote": 579.98906}, {"ts": 1770842040000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 38221.5, "quote_volume": 2683.19897, "trades": 14, "taker_buy_volume": 496.7, "taker_buy_quote": 34.91801}, {"ts": 1770842100000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2321.4, "quote_volume": 163.1808, "trades": 2, "taker_buy_volume": 2185.2, "taker_buy_quote": 153.61956}, {"ts": 1770842160000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 112247.7, "quote_volume": 7893.12676, "trades": 27, "taker_buy_volume": 111119.1, "taker_buy_quote": 7813.67332}, {"ts": 1770842220000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 247114.3, "quote_volume": 17418.8627, "trades": 47, "taker_buy_volume": 184347.2, "taker_buy_quote": 12993.78215}, {"ts": 1770842280000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 8499.4, "quote_volume": 599.19696, "trades": 8, "taker_buy_volume": 8392.0, "taker_buy_quote": 591.636}, {"ts": 1770842340000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6706.9, "quote_volume": 473.43881, "trades": 7, "taker_buy_volume": 6360.7, "taker_buy_quote": 449.03171}, {"ts": 1770842400000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 7975.1, "quote_volume": 562.65084, "trades": 10, "taker_buy_volume": 4290.6, "taker_buy_quote": 302.89359}, {"ts": 1770842460000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 11583.3, "quote_volume": 817.78098, "trades": 4, "taker_buy_volume": 11583.3, "taker_buy_quote": 817.78098}, {"ts": 1770842520000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 106070.9, "quote_volume": 7488.60554, "trades": 21, "taker_buy_volume": 106070.9, "taker_buy_quote": 7488.60554}, {"ts": 1770842580000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 106226.2, "quote_volume": 7499.46617, "trades": 24, "taker_buy_volume": 28892.4, "taker_buy_quote": 2039.80344}, {"ts": 1770842640000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 108800.2, "quote_volume": 7681.60651, "trades": 25, "taker_buy_volume": 60025.5, "taker_buy_quote": 4238.11269}, {"ts": 1770842700000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6575.3, "quote_volume": 464.19601, "trades": 8, "taker_buy_volume": 6373.6, "taker_buy_quote": 449.97616}, {"ts": 1770842760000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1620.6, "quote_volume": 114.46366, "trades": 6, "taker_buy_volume": 1620.6, "taker_buy_quote": 114.46366}, {"ts": 1770842820000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 72873.2, "quote_volume": 5153.94035, "trades": 26, "taker_buy_volume": 72162.1, "taker_buy_quote": 5103.73669}, {"ts": 1770842880000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0711, "volume": 193565.9, "quote_volume": 13757.69872, "trades": 60, "taker_buy_volume": 58703.7, "taker_buy_quote": 4171.08732}, {"ts": 1770842940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 99459.1, "quote_volume": 7061.5961, "trades": 15, "taker_buy_volume": 19050.6, "taker_buy_quote": 1352.5926}, {"ts": 1770843000000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 267449.8, "quote_volume": 18962.20212, "trades": 50, "taker_buy_volume": 228201.5, "taker_buy_quote": 16179.49765}, {"ts": 1770843060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 135508.0, "quote_volume": 9607.5172, "trades": 28, "taker_buy_volume": 66974.1, "taker_buy_quote": 4748.46369}, {"ts": 1770843120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8231.2, "quote_volume": 583.59208, "trades": 35, "taker_buy_volume": 1617.6, "taker_buy_quote": 114.68784}, {"ts": 1770843180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 333676.3, "quote_volume": 23657.64967, "trades": 12, "taker_buy_volume": 262589.5, "taker_buy_quote": 18617.59555}, {"ts": 1770843240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 19082.9, "quote_volume": 1352.97761, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 63349.6, "quote_volume": 4491.48664, "trades": 13, "taker_buy_volume": 226.5, "taker_buy_quote": 16.05885}, {"ts": 1770843360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 675.3, "quote_volume": 47.87877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843420000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 17080.8, "quote_volume": 1212.7368, "trades": 12, "taker_buy_volume": 17080.8, "taker_buy_quote": 1212.7368}, {"ts": 1770843480000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1181.2, "quote_volume": 83.88632, "trades": 3, "taker_buy_volume": 211.2, "taker_buy_quote": 15.01632}, {"ts": 1770843540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 62461.9, "quote_volume": 4434.7949, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 649.7, "quote_volume": 46.1287, "trades": 4, "taker_buy_volume": 649.7, "taker_buy_quote": 46.1287}, {"ts": 1770843660000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 13087.7, "quote_volume": 929.03793, "trades": 12, "taker_buy_volume": 11200.0, "taker_buy_quote": 795.2}, {"ts": 1770843720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 53078.5, "quote_volume": 3763.26565, "trades": 64, "taker_buy_volume": 52549.7, "taker_buy_quote": 3725.77373}, {"ts": 1770843780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 310.8, "quote_volume": 22.03572, "trades": 2, "taker_buy_volume": 310.8, "taker_buy_quote": 22.03572}, {"ts": 1770843840000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 451.6, "quote_volume": 31.98458, "trades": 3, "taker_buy_volume": 113.0, "taker_buy_quote": 8.0117}, {"ts": 1770843900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 310.4, "quote_volume": 22.00736, "trades": 3, "taker_buy_volume": 310.4, "taker_buy_quote": 22.00736}, {"ts": 1770843960000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 72235.0, "quote_volume": 5121.47704, "trades": 35, "taker_buy_volume": 19489.8, "taker_buy_quote": 1381.84236}, {"ts": 1770844020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 57700.4, "quote_volume": 4090.95836, "trades": 28, "taker_buy_volume": 23814.1, "taker_buy_quote": 1688.41969}, {"ts": 1770844080000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1709.1, "quote_volume": 121.16621, "trades": 9, "taker_buy_volume": 1392.5, "taker_buy_quote": 98.72825}, {"ts": 1770844140000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 64217.6, "quote_volume": 4553.05771, "trades": 18, "taker_buy_volume": 63404.2, "taker_buy_quote": 4495.38765}, {"ts": 1770844200000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 4848.4, "quote_volume": 343.74004, "trades": 30, "taker_buy_volume": 2823.4, "taker_buy_quote": 200.17906}, {"ts": 1770844260000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 494.6, "quote_volume": 35.07883, "trades": 6, "taker_buy_volume": 343.4, "taker_buy_quote": 24.35875}, {"ts": 1770844320000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 4234.6, "quote_volume": 300.45913, "trades": 18, "taker_buy_volume": 2957.0, "taker_buy_quote": 209.87729}, {"ts": 1770844380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1818.6, "quote_volume": 128.93874, "trades": 26, "taker_buy_volume": 1818.6, "taker_buy_quote": 128.93874}, {"ts": 1770844440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1369.4, "quote_volume": 97.2274, "trades": 4, "taker_buy_volume": 1369.4, "taker_buy_quote": 97.2274}, {"ts": 1770844500000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 31958.8, "quote_volume": 2265.92487, "trades": 13, "taker_buy_volume": 727.7, "taker_buy_quote": 51.65116}, {"ts": 1770844560000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 17161.2, "quote_volume": 1215.03412, "trades": 4, "taker_buy_volume": 211.6, "taker_buy_quote": 15.00244}, {"ts": 1770844620000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 4861.3, "quote_volume": 344.19275, "trades": 2, "taker_buy_volume": 127.1, "taker_buy_quote": 9.01139}, {"ts": 1770844680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1847.1, "quote_volume": 130.95939, "trades": 8, "taker_buy_volume": 1847.1, "taker_buy_quote": 130.95939}, {"ts": 1770844740000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 958.7, "quote_volume": 67.98311, "trades": 2, "taker_buy_volume": 112.8, "taker_buy_quote": 8.0088}, {"ts": 1770844800000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 30702.2, "quote_volume": 2179.83897, "trades": 15, "taker_buy_volume": 30303.4, "taker_buy_quote": 2151.5414}, {"ts": 1770844860000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 45866.7, "quote_volume": 3253.27017, "trades": 23, "taker_buy_volume": 13437.9, "taker_buy_quote": 954.06825}, {"ts": 1770844920000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 35301.7, "quote_volume": 2506.40802, "trades": 20, "taker_buy_volume": 33792.6, "taker_buy_quote": 2399.28868}, {"ts": 1770844980000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 64046.5, "quote_volume": 4547.04096, "trades": 29, "taker_buy_volume": 2873.8, "taker_buy_quote": 204.09052}, {"ts": 1770845040000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0713, "volume": 477194.2, "quote_volume": 33986.98922, "trades": 97, "taker_buy_volume": 446533.1, "taker_buy_quote": 31803.29557}, {"ts": 1770845100000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 21743.0, "quote_volume": 1549.8759, "trades": 27, "taker_buy_volume": 12556.8, "taker_buy_quote": 895.29984}, {"ts": 1770845160000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 209858.9, "quote_volume": 14983.93807, "trades": 75, "taker_buy_volume": 180128.7, "taker_buy_quote": 12861.20179}, {"ts": 1770845220000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 7549.9, "quote_volume": 539.07404, "trades": 101, "taker_buy_volume": 583.9, "taker_buy_quote": 41.70164}, {"ts": 1770845280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 96699.6, "quote_volume": 6904.35144, "trades": 45, "taker_buy_volume": 21548.0, "taker_buy_quote": 1538.5272}, {"ts": 1770845340000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 817548.7, "quote_volume": 58507.42666, "trades": 55, "taker_buy_volume": 573761.8, "taker_buy_quote": 41052.60828}, {"ts": 1770845400000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 56351.4, "quote_volume": 4029.20253, "trades": 22, "taker_buy_volume": 1196.3, "taker_buy_quote": 85.61288}, {"ts": 1770845460000, "open": 0.0715, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 138827.2, "quote_volume": 9915.18288, "trades": 88, "taker_buy_volume": 59442.7, "taker_buy_quote": 4247.11831}, {"ts": 1770845520000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 63184.8, "quote_volume": 4511.35972, "trades": 34, "taker_buy_volume": 49481.1, "taker_buy_quote": 3532.95054}, {"ts": 1770845580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 178788.2, "quote_volume": 12783.3563, "trades": 38, "taker_buy_volume": 83917.6, "taker_buy_quote": 6000.1084}, {"ts": 1770845640000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 122412.6, "quote_volume": 8743.37543, "trades": 90, "taker_buy_volume": 26894.0, "taker_buy_quote": 1922.921}, {"ts": 1770845700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 112023.5, "quote_volume": 8009.68025, "trades": 17, "taker_buy_volume": 111798.8, "taker_buy_quote": 7993.6142}, {"ts": 1770845760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 266.2, "quote_volume": 19.0333, "trades": 3, "taker_buy_volume": 266.2, "taker_buy_quote": 19.0333}, {"ts": 1770845820000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 154819.9, "quote_volume": 11069.63404, "trades": 35, "taker_buy_volume": 65816.8, "taker_buy_quote": 4705.91239}, {"ts": 1770845880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4599.6, "quote_volume": 329.33136, "trades": 3, "taker_buy_volume": 4599.6, "taker_buy_quote": 329.33136}, {"ts": 1770845940000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 38115.7, "quote_volume": 2725.324, "trades": 13, "taker_buy_volume": 33695.2, "taker_buy_quote": 2409.25825}, {"ts": 1770846000000, "open": 0.0715, "high": 0.0715, "low": 0.071, "close": 0.0712, "volume": 632303.7, "quote_volume": 45005.52796, "trades": 113, "taker_buy_volume": 29388.6, "taker_buy_quote": 2093.48959}, {"ts": 1770846060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2524.7, "quote_volume": 179.75864, "trades": 8, "taker_buy_volume": 2299.1, "taker_buy_quote": 163.69592}, {"ts": 1770846120000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 7919.1, "quote_volume": 563.1123, "trades": 10, "taker_buy_volume": 642.9, "taker_buy_quote": 45.77448}, {"ts": 1770846180000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 36627.3, "quote_volume": 2604.21652, "trades": 41, "taker_buy_volume": 34787.8, "taker_buy_quote": 2473.42807}, {"ts": 1770846240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 696.4, "quote_volume": 49.51404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 30842.8, "quote_volume": 2196.00736, "trades": 20, "taker_buy_volume": 30466.5, "taker_buy_quote": 2169.2148}, {"ts": 1770846480000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 56883.9, "quote_volume": 4050.12428, "trades": 10, "taker_buy_volume": 56789.9, "taker_buy_quote": 4043.44088}, {"ts": 1770846540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 147523.7, "quote_volume": 10503.68744, "trades": 38, "taker_buy_volume": 117243.6, "taker_buy_quote": 8347.74432}, {"ts": 1770846600000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 4176.2, "quote_volume": 297.35948, "trades": 9, "taker_buy_volume": 295.1, "taker_buy_quote": 21.02516}, {"ts": 1770846660000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 172763.4, "quote_volume": 12300.79333, "trades": 13, "taker_buy_volume": 171614.1, "taker_buy_quote": 12218.96317}, {"ts": 1770846720000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 294.9, "quote_volume": 21.02637, "trades": 2, "taker_buy_volume": 294.9, "taker_buy_quote": 21.02637}, {"ts": 1770846780000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 926.5, "quote_volume": 65.98928, "trades": 3, "taker_buy_volume": 224.8, "taker_buy_quote": 16.02824}, {"ts": 1770846840000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3397.8, "quote_volume": 241.94864, "trades": 4, "taker_buy_volume": 252.8, "taker_buy_quote": 18.02464}, {"ts": 1770846900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 767.8, "quote_volume": 54.74414, "trades": 4, "taker_buy_volume": 767.8, "taker_buy_quote": 54.74414}, {"ts": 1770846960000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 34705.9, "quote_volume": 2471.1302, "trades": 9, "taker_buy_volume": 701.2, "taker_buy_quote": 49.99556}, {"ts": 1770847020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 709.7, "quote_volume": 50.53064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847080000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 42806.2, "quote_volume": 3047.9202, "trades": 15, "taker_buy_volume": 17262.7, "taker_buy_quote": 1229.223}, {"ts": 1770847140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 13687.9, "quote_volume": 974.57848, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 35726.0, "quote_volume": 2543.6912, "trades": 8, "taker_buy_volume": 35726.0, "taker_buy_quote": 2543.6912}, {"ts": 1770847320000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 65161.1, "quote_volume": 4639.69335, "trades": 13, "taker_buy_volume": 64879.8, "taker_buy_quote": 4619.66479}, {"ts": 1770847380000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 81376.2, "quote_volume": 5793.87648, "trades": 14, "taker_buy_volume": 309.2, "taker_buy_quote": 22.02628}, {"ts": 1770847440000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1566.1, "quote_volume": 111.42141, "trades": 6, "taker_buy_volume": 717.0, "taker_buy_quote": 51.0504}, {"ts": 1770847500000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 870.9, "quote_volume": 61.93926, "trades": 7, "taker_buy_volume": 182.7, "taker_buy_quote": 13.00824}, {"ts": 1770847560000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 1459.3, "quote_volume": 103.90216, "trades": 14, "taker_buy_volume": 948.9, "taker_buy_quote": 67.57572}, {"ts": 1770847620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 280.3, "quote_volume": 19.95736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847680000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 28025.0, "quote_volume": 1998.58206, "trades": 23, "taker_buy_volume": 15324.8, "taker_buy_quote": 1093.06766}, {"ts": 1770847740000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 135626.1, "quote_volume": 9670.11428, "trades": 20, "taker_buy_volume": 16898.5, "taker_buy_quote": 1204.86305}, {"ts": 1770847800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2175.6, "quote_volume": 154.90272, "trades": 16, "taker_buy_volume": 407.9, "taker_buy_quote": 29.04248}, {"ts": 1770847860000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 421.5, "quote_volume": 29.98271, "trades": 3, "taker_buy_volume": 140.6, "taker_buy_quote": 10.01072}, {"ts": 1770847920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1725.1, "quote_volume": 122.82712, "trades": 8, "taker_buy_volume": 1725.1, "taker_buy_quote": 122.82712}, {"ts": 1770847980000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 114310.5, "quote_volume": 8127.49061, "trades": 19, "taker_buy_volume": 42420.9, "taker_buy_quote": 3016.14005}, {"ts": 1770848040000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2981.8, "quote_volume": 212.19165, "trades": 3, "taker_buy_volume": 1856.7, "taker_buy_quote": 132.19704}, {"ts": 1770848100000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 58064.1, "quote_volume": 4134.05292, "trades": 27, "taker_buy_volume": 1766.2, "taker_buy_quote": 125.75344}, {"ts": 1770848160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 35153.0, "quote_volume": 2502.8936, "trades": 32, "taker_buy_volume": 16415.5, "taker_buy_quote": 1168.7836}, {"ts": 1770848220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 205.6, "quote_volume": 14.63872, "trades": 1, "taker_buy_volume": 205.6, "taker_buy_quote": 14.63872}, {"ts": 1770848280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 685.2, "quote_volume": 48.71772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2712.0, "quote_volume": 192.8232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 382684.2, "quote_volume": 27208.84662, "trades": 109, "taker_buy_volume": 224654.6, "taker_buy_quote": 15972.94206}, {"ts": 1770848460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4055.4, "quote_volume": 288.74448, "trades": 15, "taker_buy_volume": 3618.3, "taker_buy_quote": 257.62296}, {"ts": 1770848520000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 76779.5, "quote_volume": 5466.56088, "trades": 21, "taker_buy_volume": 75158.4, "taker_buy_quote": 5351.27808}, {"ts": 1770848580000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 66855.8, "quote_volume": 4753.96504, "trades": 53, "taker_buy_volume": 44864.7, "taker_buy_quote": 3190.39783}, {"ts": 1770848640000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 11116.0, "quote_volume": 791.07273, "trades": 8, "taker_buy_volume": 7251.3, "taker_buy_quote": 516.29256}, {"ts": 1770848700000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 15446.2, "quote_volume": 1099.54336, "trades": 8, "taker_buy_volume": 13185.4, "taker_buy_quote": 938.80048}, {"ts": 1770848760000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 770.7, "quote_volume": 54.82771, "trades": 4, "taker_buy_volume": 309.4, "taker_buy_quote": 22.02928}, {"ts": 1770848820000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 278483.3, "quote_volume": 19800.95774, "trades": 61, "taker_buy_volume": 214327.3, "taker_buy_quote": 15239.46614}, {"ts": 1770848880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 9778.2, "quote_volume": 695.23002, "trades": 9, "taker_buy_volume": 9778.2, "taker_buy_quote": 695.23002}, {"ts": 1770848940000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3399.5, "quote_volume": 242.02178, "trades": 5, "taker_buy_volume": 3399.5, "taker_buy_quote": 242.02178}, {"ts": 1770849000000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 21323.7, "quote_volume": 1518.29904, "trades": 7, "taker_buy_volume": 21323.7, "taker_buy_quote": 1518.29904}, {"ts": 1770849060000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 5439.8, "quote_volume": 387.87178, "trades": 8, "taker_buy_volume": 5439.8, "taker_buy_quote": 387.87178}, {"ts": 1770849120000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 15974.7, "quote_volume": 1140.54251, "trades": 28, "taker_buy_volume": 12446.5, "taker_buy_quote": 888.6887}, {"ts": 1770849180000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 126212.9, "quote_volume": 9004.51124, "trades": 35, "taker_buy_volume": 4831.0, "taker_buy_quote": 344.9334}, {"ts": 1770849240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5494.0, "quote_volume": 391.7222, "trades": 12, "taker_buy_volume": 5269.2, "taker_buy_quote": 375.69396}, {"ts": 1770849300000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 28809.8, "quote_volume": 2051.81344, "trades": 21, "taker_buy_volume": 253.1, "taker_buy_quote": 18.02072}, {"ts": 1770849360000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 452.6, "quote_volume": 32.19392, "trades": 2, "taker_buy_volume": 140.6, "taker_buy_quote": 10.01072}, {"ts": 1770849420000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2209.2, "quote_volume": 157.30906, "trades": 7, "taker_buy_volume": 1976.0, "taker_buy_quote": 140.70522}, {"ts": 1770849480000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 41757.3, "quote_volume": 2973.58299, "trades": 4, "taker_buy_volume": 4632.3, "taker_buy_quote": 330.28299}, {"ts": 1770849540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 32009.1, "quote_volume": 2279.04792, "trades": 15, "taker_buy_volume": 20730.2, "taker_buy_quote": 1475.99024}, {"ts": 1770849600000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 6213.5, "quote_volume": 442.87615, "trades": 10, "taker_buy_volume": 4749.5, "taker_buy_quote": 338.63935}, {"ts": 1770849660000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 52042.2, "quote_volume": 3710.49644, "trades": 13, "taker_buy_volume": 50918.0, "taker_buy_quote": 3630.4534}, {"ts": 1770849720000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 988.0, "quote_volume": 70.3864, "trades": 4, "taker_buy_volume": 408.0, "taker_buy_quote": 29.0904}, {"ts": 1770849780000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 158081.4, "quote_volume": 11274.92986, "trades": 40, "taker_buy_volume": 131199.1, "taker_buy_quote": 9358.99663}, {"ts": 1770849840000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 19516.5, "quote_volume": 1391.52645, "trades": 7, "taker_buy_volume": 19516.5, "taker_buy_quote": 1391.52645}, {"ts": 1770849900000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 18728.6, "quote_volume": 1333.46783, "trades": 20, "taker_buy_volume": 1356.5, "taker_buy_quote": 96.58802}, {"ts": 1770849960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3153.8, "quote_volume": 224.55056, "trades": 6, "taker_buy_volume": 3153.8, "taker_buy_quote": 224.55056}, {"ts": 1770850020000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 815.3, "quote_volume": 58.02408, "trades": 6, "taker_buy_volume": 562.5, "taker_buy_quote": 40.05}, {"ts": 1770850080000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 8734.5, "quote_volume": 621.0609, "trades": 15, "taker_buy_volume": 379.5, "taker_buy_quote": 27.0204}, {"ts": 1770850140000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 393.8, "quote_volume": 28.03856, "trades": 3, "taker_buy_volume": 393.8, "taker_buy_quote": 28.03856}, {"ts": 1770850200000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 14353.6, "quote_volume": 1021.97632, "trades": 6, "taker_buy_volume": 14353.6, "taker_buy_quote": 1021.97632}, {"ts": 1770850260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 62486.7, "quote_volume": 4442.80437, "trades": 40, "taker_buy_volume": 39650.5, "taker_buy_quote": 2819.15055}, {"ts": 1770850320000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 204023.4, "quote_volume": 14494.38158, "trades": 68, "taker_buy_volume": 93554.4, "taker_buy_quote": 6651.71784}, {"ts": 1770850380000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 29250.9, "quote_volume": 2071.702, "trades": 102, "taker_buy_volume": 296.6, "taker_buy_quote": 21.02894}, {"ts": 1770850440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 536.5, "quote_volume": 38.03785, "trades": 6, "taker_buy_volume": 536.5, "taker_buy_quote": 38.03785}, {"ts": 1770850500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 226.0, "quote_volume": 16.0234, "trades": 2, "taker_buy_volume": 226.0, "taker_buy_quote": 16.0234}, {"ts": 1770850560000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 73764.4, "quote_volume": 5219.65166, "trades": 30, "taker_buy_volume": 16579.1, "taker_buy_quote": 1173.81582}, {"ts": 1770850620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 282.4, "quote_volume": 20.02216, "trades": 2, "taker_buy_volume": 282.4, "taker_buy_quote": 20.02216}, {"ts": 1770850680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 5028.0, "quote_volume": 356.4852, "trades": 7, "taker_buy_volume": 5028.0, "taker_buy_quote": 356.4852}, {"ts": 1770850740000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2555.6, "quote_volume": 180.9926, "trades": 8, "taker_buy_volume": 561.2, "taker_buy_quote": 39.78908}, {"ts": 1770850800000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 7316.3, "quote_volume": 517.93904, "trades": 12, "taker_buy_volume": 1168.7, "taker_buy_quote": 82.74396}, {"ts": 1770850860000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 132895.1, "quote_volume": 9395.71487, "trades": 29, "taker_buy_volume": 28431.4, "taker_buy_quote": 2010.13128}, {"ts": 1770850920000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2245.1, "quote_volume": 158.75403, "trades": 11, "taker_buy_volume": 2245.1, "taker_buy_quote": 158.75403}, {"ts": 1770850980000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 4033.5, "quote_volume": 285.60005, "trades": 10, "taker_buy_volume": 4033.5, "taker_buy_quote": 285.60005}, {"ts": 1770851040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 282.5, "quote_volume": 20.02925, "trades": 2, "taker_buy_volume": 282.5, "taker_buy_quote": 20.02925}, {"ts": 1770851100000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 20387.0, "quote_volume": 1445.4383, "trades": 13, "taker_buy_volume": 20387.0, "taker_buy_quote": 1445.4383}, {"ts": 1770851160000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 16574.6, "quote_volume": 1175.48892, "trades": 21, "taker_buy_volume": 3497.8, "taker_buy_quote": 248.3438}, {"ts": 1770851220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 267.6, "quote_volume": 19.02636, "trades": 2, "taker_buy_volume": 267.6, "taker_buy_quote": 19.02636}, {"ts": 1770851280000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 101786.0, "quote_volume": 7225.64864, "trades": 26, "taker_buy_volume": 1383.2, "taker_buy_quote": 98.2072}, {"ts": 1770851340000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 4870.9, "quote_volume": 345.36232, "trades": 23, "taker_buy_volume": 1281.6, "taker_buy_quote": 90.88095}, {"ts": 1770851400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2537.9, "quote_volume": 179.93711, "trades": 6, "taker_buy_volume": 831.2, "taker_buy_quote": 58.93208}, {"ts": 1770851460000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5625.9, "quote_volume": 398.32315, "trades": 11, "taker_buy_volume": 3708.7, "taker_buy_quote": 262.58539}, {"ts": 1770851520000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 18170.2, "quote_volume": 1286.04756, "trades": 4, "taker_buy_volume": 14144.2, "taker_buy_quote": 1001.40936}, {"ts": 1770851580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 36336.4, "quote_volume": 2572.61712, "trades": 9, "taker_buy_volume": 36336.4, "taker_buy_quote": 2572.61712}, {"ts": 1770851640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 19973.2, "quote_volume": 1414.10256, "trades": 9, "taker_buy_volume": 240.5, "taker_buy_quote": 17.0274}, {"ts": 1770851700000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 4938.5, "quote_volume": 349.18307, "trades": 3, "taker_buy_volume": 311.2, "taker_buy_quote": 22.03296}, {"ts": 1770851760000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 64934.2, "quote_volume": 4597.14076, "trades": 21, "taker_buy_volume": 45353.2, "taker_buy_quote": 3211.00656}, {"ts": 1770851820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 17969.3, "quote_volume": 1272.22644, "trades": 12, "taker_buy_volume": 15631.7, "taker_buy_quote": 1106.72436}, {"ts": 1770851880000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 53478.9, "quote_volume": 3786.28434, "trades": 21, "taker_buy_volume": 24896.2, "taker_buy_quote": 1762.65096}, {"ts": 1770851940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852000000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 272527.6, "quote_volume": 19241.44325, "trades": 60, "taker_buy_volume": 5800.0, "taker_buy_quote": 409.48}, {"ts": 1770852060000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 204356.1, "quote_volume": 14391.97784, "trades": 72, "taker_buy_volume": 21227.6, "taker_buy_quote": 1496.09669}, {"ts": 1770852120000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 205569.5, "quote_volume": 14471.48408, "trades": 54, "taker_buy_volume": 155904.8, "taker_buy_quote": 10975.69792}, {"ts": 1770852180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3415.5, "quote_volume": 240.4512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852240000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 94841.0, "quote_volume": 6686.30118, "trades": 23, "taker_buy_volume": 94841.0, "taker_buy_quote": 6686.30118}, {"ts": 1770852300000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 104804.4, "quote_volume": 7388.78121, "trades": 15, "taker_buy_volume": 10744.2, "taker_buy_quote": 757.53711}, {"ts": 1770852360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2084.4, "quote_volume": 146.9502, "trades": 9, "taker_buy_volume": 1279.9, "taker_buy_quote": 90.23295}, {"ts": 1770852420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1000.0, "quote_volume": 70.6, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 70.6}, {"ts": 1770852480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2223.7, "quote_volume": 156.99322, "trades": 2, "taker_buy_volume": 2223.7, "taker_buy_quote": 156.99322}, {"ts": 1770852540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852780000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 128507.9, "quote_volume": 9059.35461, "trades": 26, "taker_buy_volume": 51271.5, "taker_buy_quote": 3614.64075}, {"ts": 1770852840000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 58971.8, "quote_volume": 4155.86793, "trades": 15, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1770852900000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 61056.8, "quote_volume": 4298.4115, "trades": 24, "taker_buy_volume": 49136.9, "taker_buy_quote": 3459.25054}, {"ts": 1770852960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5765.5, "quote_volume": 405.8912, "trades": 34, "taker_buy_volume": 3477.1, "taker_buy_quote": 244.78784}, {"ts": 1770853020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 41214.7, "quote_volume": 2905.63635, "trades": 15, "taker_buy_volume": 8918.5, "taker_buy_quote": 628.75425}, {"ts": 1770853140000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 72019.9, "quote_volume": 5087.87, "trades": 22, "taker_buy_volume": 72019.9, "taker_buy_quote": 5087.87}, {"ts": 1770853200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 254.9, "quote_volume": 18.04692, "trades": 2, "taker_buy_volume": 254.9, "taker_buy_quote": 18.04692}, {"ts": 1770853260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 67181.3, "quote_volume": 4749.71791, "trades": 16, "taker_buy_volume": 127.5, "taker_buy_quote": 9.01425}, {"ts": 1770853320000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 33744.0, "quote_volume": 2386.27672, "trades": 12, "taker_buy_volume": 33744.0, "taker_buy_quote": 2386.27672}, {"ts": 1770853380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 254.9, "quote_volume": 18.04692, "trades": 2, "taker_buy_volume": 254.9, "taker_buy_quote": 18.04692}, {"ts": 1770853440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 62718.6, "quote_volume": 4440.47688, "trades": 18, "taker_buy_volume": 7367.8, "taker_buy_quote": 521.64024}, {"ts": 1770853500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4593.7, "quote_volume": 325.23396, "trades": 8, "taker_buy_volume": 4593.7, "taker_buy_quote": 325.23396}, {"ts": 1770853560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3907.9, "quote_volume": 276.67932, "trades": 24, "taker_buy_volume": 1889.4, "taker_buy_quote": 133.76952}, {"ts": 1770853620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 88345.3, "quote_volume": 6254.84724, "trades": 17, "taker_buy_volume": 87560.6, "taker_buy_quote": 6199.29048}, {"ts": 1770853680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2082.0, "quote_volume": 147.4056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853740000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 177647.0, "quote_volume": 12577.16023, "trades": 51, "taker_buy_volume": 19102.9, "taker_buy_quote": 1352.48532}, {"ts": 1770853800000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2337.5, "quote_volume": 165.315, "trades": 10, "taker_buy_volume": 537.5, "taker_buy_quote": 38.055}, {"ts": 1770853860000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 6183.9, "quote_volume": 437.21587, "trades": 2, "taker_buy_volume": 141.4, "taker_buy_quote": 10.01112}, {"ts": 1770853920000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 54870.8, "quote_volume": 3884.83671, "trades": 22, "taker_buy_volume": 30602.9, "taker_buy_quote": 2166.68532}, {"ts": 1770853980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 155.6, "quote_volume": 11.01648, "trades": 1, "taker_buy_volume": 155.6, "taker_buy_quote": 11.01648}, {"ts": 1770854040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854160000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 64673.1, "quote_volume": 4578.7554, "trades": 11, "taker_buy_volume": 63672.3, "taker_buy_quote": 4507.99884}, {"ts": 1770854220000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 5296.2, "quote_volume": 374.95196, "trades": 6, "taker_buy_volume": 5106.2, "taker_buy_quote": 361.51896}, {"ts": 1770854280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 13860.0, "quote_volume": 981.288, "trades": 11, "taker_buy_volume": 8194.5, "taker_buy_quote": 580.1706}, {"ts": 1770854460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 253.8, "quote_volume": 17.96904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854520000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 200189.6, "quote_volume": 14203.66455, "trades": 59, "taker_buy_volume": 130237.9, "taker_buy_quote": 9240.25276}, {"ts": 1770854580000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 66168.3, "quote_volume": 4691.37472, "trades": 15, "taker_buy_volume": 422.5, "taker_buy_quote": 29.9975}, {"ts": 1770854640000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 81602.2, "quote_volume": 5785.5901, "trades": 25, "taker_buy_volume": 27572.9, "taker_buy_quote": 1954.93273}, {"ts": 1770854700000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 108473.7, "quote_volume": 7699.81487, "trades": 66, "taker_buy_volume": 106120.6, "taker_buy_quote": 7532.75745}, {"ts": 1770854760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 141.0, "quote_volume": 10.011, "trades": 1, "taker_buy_volume": 141.0, "taker_buy_quote": 10.011}, {"ts": 1770854820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 63430.7, "quote_volume": 4503.5797, "trades": 15, "taker_buy_volume": 63149.2, "taker_buy_quote": 4483.5932}, {"ts": 1770854880000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 195898.5, "quote_volume": 13928.34397, "trades": 63, "taker_buy_volume": 88025.6, "taker_buy_quote": 6258.62016}, {"ts": 1770854940000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1478.3, "quote_volume": 105.11979, "trades": 5, "taker_buy_volume": 126.6, "taker_buy_quote": 9.01392}, {"ts": 1770855000000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 23087.7, "quote_volume": 1643.80492, "trades": 8, "taker_buy_volume": 22694.5, "taker_buy_quote": 1615.8484}, {"ts": 1770855060000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 421.5, "quote_volume": 29.98271, "trades": 3, "taker_buy_volume": 140.6, "taker_buy_quote": 10.01072}, {"ts": 1770855120000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4164.6, "quote_volume": 296.46053, "trades": 8, "taker_buy_volume": 3574.7, "taker_buy_quote": 254.51864}, {"ts": 1770855180000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 41516.5, "quote_volume": 2956.45062, "trades": 24, "taker_buy_volume": 38692.2, "taker_buy_quote": 2755.36046}, {"ts": 1770855240000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 5141.5, "quote_volume": 366.55809, "trades": 7, "taker_buy_volume": 4832.9, "taker_buy_quote": 344.58577}, {"ts": 1770855300000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3391.1, "quote_volume": 241.65262, "trades": 6, "taker_buy_volume": 2063.0, "taker_buy_quote": 147.0919}, {"ts": 1770855360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 42713.7, "quote_volume": 3045.48681, "trades": 18, "taker_buy_volume": 18652.3, "taker_buy_quote": 1329.90899}, {"ts": 1770855420000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 491.1, "quote_volume": 34.97756, "trades": 4, "taker_buy_volume": 112.4, "taker_buy_quote": 8.01412}, {"ts": 1770855480000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 55575.8, "quote_volume": 3956.99845, "trades": 30, "taker_buy_volume": 30567.5, "taker_buy_quote": 2176.42153}, {"ts": 1770855540000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 37188.2, "quote_volume": 2651.47939, "trades": 8, "taker_buy_volume": 36795.5, "taker_buy_quote": 2623.51915}, {"ts": 1770855600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855720000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 18527.9, "quote_volume": 1318.88878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855780000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6636.5, "quote_volume": 471.85515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 167209.4, "quote_volume": 11905.30928, "trades": 110, "taker_buy_volume": 58614.3, "taker_buy_quote": 4173.33816}, {"ts": 1770855900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1203.6, "quote_volume": 85.69632, "trades": 2, "taker_buy_volume": 1203.6, "taker_buy_quote": 85.69632}, {"ts": 1770855960000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 41418.6, "quote_volume": 2949.01836, "trades": 9, "taker_buy_volume": 40923.6, "taker_buy_quote": 2913.77436}, {"ts": 1770856020000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 167561.9, "quote_volume": 11922.99198, "trades": 51, "taker_buy_volume": 63118.0, "taker_buy_quote": 4487.70105}, {"ts": 1770856080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 57350.5, "quote_volume": 4077.62055, "trades": 17, "taker_buy_volume": 49769.6, "taker_buy_quote": 3538.61856}, {"ts": 1770856140000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 14243.0, "quote_volume": 1012.67732, "trades": 15, "taker_buy_volume": 4203.0, "taker_buy_quote": 298.84598}, {"ts": 1770856200000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 140985.2, "quote_volume": 10024.31663, "trades": 50, "taker_buy_volume": 75085.9, "taker_buy_quote": 5338.8764}, {"ts": 1770856260000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 73819.3, "quote_volume": 5255.82436, "trades": 20, "taker_buy_volume": 54245.2, "taker_buy_quote": 3862.25824}, {"ts": 1770856320000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2034.8, "quote_volume": 144.89317, "trades": 7, "taker_buy_volume": 2034.8, "taker_buy_quote": 144.89317}, {"ts": 1770856380000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 238.6, "quote_volume": 17.00096, "trades": 3, "taker_buy_volume": 126.4, "taker_buy_quote": 9.01232}, {"ts": 1770856440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 308.9, "quote_volume": 22.02457, "trades": 5, "taker_buy_volume": 308.9, "taker_buy_quote": 22.02457}, {"ts": 1770856500000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 199860.0, "quote_volume": 14263.6483, "trades": 56, "taker_buy_volume": 173293.9, "taker_buy_quote": 12369.04011}, {"ts": 1770856560000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 6418.7, "quote_volume": 458.92167, "trades": 24, "taker_buy_volume": 5631.4, "taker_buy_quote": 402.6563}, {"ts": 1770856620000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 49748.2, "quote_volume": 3561.17644, "trades": 15, "taker_buy_volume": 49424.2, "taker_buy_quote": 3538.01044}, {"ts": 1770856680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5254.1, "quote_volume": 375.66815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3383.1, "quote_volume": 241.89165, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856920000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 56604.8, "quote_volume": 4047.12229, "trades": 15, "taker_buy_volume": 22560.2, "taker_buy_quote": 1613.06128}, {"ts": 1770856980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 7818.9, "quote_volume": 559.05135, "trades": 9, "taker_buy_volume": 7748.9, "taker_buy_quote": 554.04635}, {"ts": 1770857040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857100000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3724.4, "quote_volume": 266.6405, "trades": 6, "taker_buy_volume": 3459.0, "taker_buy_quote": 247.6644}, {"ts": 1770857160000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 167209.1, "quote_volume": 11972.16039, "trades": 101, "taker_buy_volume": 141077.7, "taker_buy_quote": 10101.16332}, {"ts": 1770857220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1415.5, "quote_volume": 101.3498, "trades": 2, "taker_buy_volume": 1415.5, "taker_buy_quote": 101.3498}, {"ts": 1770857280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 54402.5, "quote_volume": 3889.77875, "trades": 11, "taker_buy_volume": 96.9, "taker_buy_quote": 6.92835}, {"ts": 1770857340000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 66434.7, "quote_volume": 4751.38518, "trades": 16, "taker_buy_volume": 59913.9, "taker_buy_quote": 4285.14798}, {"ts": 1770857400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 104588.2, "quote_volume": 7478.0563, "trades": 27, "taker_buy_volume": 39927.5, "taker_buy_quote": 2854.81625}, {"ts": 1770857460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1017.9, "quote_volume": 72.88164, "trades": 1, "taker_buy_volume": 1017.9, "taker_buy_quote": 72.88164}, {"ts": 1770857520000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 44140.5, "quote_volume": 3156.07368, "trades": 18, "taker_buy_volume": 279.3, "taker_buy_quote": 19.99788}, {"ts": 1770857580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 10546.3, "quote_volume": 754.06045, "trades": 10, "taker_buy_volume": 691.6, "taker_buy_quote": 49.4494}, {"ts": 1770857640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 47567.3, "quote_volume": 3401.06195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857760000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 7551.1, "quote_volume": 539.90365, "trades": 6, "taker_buy_volume": 126.1, "taker_buy_quote": 9.01615}, {"ts": 1770857880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 55054.6, "quote_volume": 3936.4039, "trades": 17, "taker_buy_volume": 39003.3, "taker_buy_quote": 2788.73595}, {"ts": 1770857940000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 3760.5, "quote_volume": 268.53892, "trades": 5, "taker_buy_volume": 392.2, "taker_buy_quote": 28.0423}, {"ts": 1770858000000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 50595.1, "quote_volume": 3617.55247, "trades": 31, "taker_buy_volume": 44796.1, "taker_buy_quote": 3202.93656}, {"ts": 1770858060000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 60377.5, "quote_volume": 4323.01785, "trades": 37, "taker_buy_volume": 20924.3, "taker_buy_quote": 1498.19526}, {"ts": 1770858120000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 300900.2, "quote_volume": 21574.04097, "trades": 43, "taker_buy_volume": 296373.7, "taker_buy_quote": 21249.97188}, {"ts": 1770858180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 144287.0, "quote_volume": 10345.3779, "trades": 20, "taker_buy_volume": 10950.1, "taker_buy_quote": 785.12217}, {"ts": 1770858240000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 16852.2, "quote_volume": 1206.65719, "trades": 9, "taker_buy_volume": 396.7, "taker_buy_quote": 28.44339}, {"ts": 1770858300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1687.8, "quote_volume": 121.01526, "trades": 3, "taker_buy_volume": 1687.8, "taker_buy_quote": 121.01526}, {"ts": 1770858360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 590.5, "quote_volume": 42.33885, "trades": 9, "taker_buy_volume": 590.5, "taker_buy_quote": 42.33885}, {"ts": 1770858420000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 90037.9, "quote_volume": 6455.83981, "trades": 12, "taker_buy_volume": 1377.4, "taker_buy_quote": 98.88196}, {"ts": 1770858480000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 17176.5, "quote_volume": 1230.54521, "trades": 7, "taker_buy_volume": 7078.1, "taker_buy_quote": 507.49977}, {"ts": 1770858540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858600000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 3199.3, "quote_volume": 229.23981, "trades": 24, "taker_buy_volume": 1334.7, "taker_buy_quote": 95.69799}, {"ts": 1770858660000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1544.6, "quote_volume": 110.64782, "trades": 6, "taker_buy_volume": 544.6, "taker_buy_quote": 39.04782}, {"ts": 1770858720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 25367.8, "quote_volume": 1818.87126, "trades": 8, "taker_buy_volume": 15598.1, "taker_buy_quote": 1118.38377}, {"ts": 1770858780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 188.3, "quote_volume": 13.50111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858840000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 200831.9, "quote_volume": 14419.73042, "trades": 19, "taker_buy_volume": 47766.9, "taker_buy_quote": 3429.66342}, {"ts": 1770858900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 30640.7, "quote_volume": 2200.00226, "trades": 10, "taker_buy_volume": 30416.9, "taker_buy_quote": 2183.93342}, {"ts": 1770858960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 432.4, "quote_volume": 31.04632, "trades": 4, "taker_buy_volume": 432.4, "taker_buy_quote": 31.04632}, {"ts": 1770859020000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 11900.9, "quote_volume": 854.00246, "trades": 16, "taker_buy_volume": 7303.1, "taker_buy_quote": 524.3402}, {"ts": 1770859080000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 4502.2, "quote_volume": 323.63176, "trades": 18, "taker_buy_volume": 4334.8, "taker_buy_quote": 311.61244}, {"ts": 1770859140000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 56677.9, "quote_volume": 4068.53787, "trades": 14, "taker_buy_volume": 125.5, "taker_buy_quote": 9.0109}, {"ts": 1770859200000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1499.1, "quote_volume": 107.43572, "trades": 13, "taker_buy_volume": 488.8, "taker_buy_quote": 35.04696}, {"ts": 1770859260000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 894.2, "quote_volume": 64.08903, "trades": 8, "taker_buy_volume": 643.1, "taker_buy_quote": 46.11027}, {"ts": 1770859320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 522.2, "quote_volume": 37.44174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 885.2, "quote_volume": 63.46884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 108608.7, "quote_volume": 7787.24379, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5331.5, "quote_volume": 382.26855, "trades": 9, "taker_buy_volume": 1634.3, "taker_buy_quote": 117.17931}, {"ts": 1770859560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4376.5, "quote_volume": 314.2327, "trades": 7, "taker_buy_volume": 4376.5, "taker_buy_quote": 314.2327}, {"ts": 1770859620000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5056.9, "quote_volume": 363.08542, "trades": 27, "taker_buy_volume": 4684.8, "taker_buy_quote": 336.36864}, {"ts": 1770859680000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 24176.3, "quote_volume": 1733.4951, "trades": 9, "taker_buy_volume": 543.9, "taker_buy_quote": 39.05202}, {"ts": 1770859740000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7895.6, "quote_volume": 566.11452, "trades": 12, "taker_buy_volume": 3018.3, "taker_buy_quote": 216.41211}, {"ts": 1770859800000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 14442.4, "quote_volume": 1035.53666, "trades": 8, "taker_buy_volume": 14204.7, "taker_buy_quote": 1018.49357}, {"ts": 1770859860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2628.7, "quote_volume": 188.47779, "trades": 15, "taker_buy_volume": 1377.1, "taker_buy_quote": 98.73807}, {"ts": 1770859980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1238.4, "quote_volume": 88.79328, "trades": 10, "taker_buy_volume": 349.0, "taker_buy_quote": 25.0233}, {"ts": 1770860040000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 268.8, "quote_volume": 19.26144, "trades": 2, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1770860100000, "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 515099.8, "quote_volume": 36969.35325, "trades": 89, "taker_buy_volume": 465432.5, "taker_buy_quote": 33405.421}, {"ts": 1770860160000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 24244.6, "quote_volume": 1743.21317, "trades": 14, "taker_buy_volume": 24119.4, "taker_buy_quote": 1734.21129}, {"ts": 1770860220000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1216375.8, "quote_volume": 87577.4453, "trades": 118, "taker_buy_volume": 546230.4, "taker_buy_quote": 39327.83064}, {"ts": 1770860280000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 87809.6, "quote_volume": 6322.3162, "trades": 81, "taker_buy_volume": 30919.7, "taker_buy_quote": 2226.25729}, {"ts": 1770860340000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 22909.0, "quote_volume": 1648.72386, "trades": 14, "taker_buy_volume": 250.4, "taker_buy_quote": 18.0288}, {"ts": 1770860400000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 501.7, "quote_volume": 36.06092, "trades": 4, "taker_buy_volume": 388.6, "taker_buy_quote": 27.94034}, {"ts": 1770860460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 32786.0, "quote_volume": 2354.0348, "trades": 11, "taker_buy_volume": 390.5, "taker_buy_quote": 28.0379}, {"ts": 1770860520000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 106927.2, "quote_volume": 7685.29034, "trades": 32, "taker_buy_volume": 92059.0, "taker_buy_quote": 6616.6396}, {"ts": 1770860580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 334.9, "quote_volume": 24.07931, "trades": 4, "taker_buy_volume": 111.4, "taker_buy_quote": 8.00966}, {"ts": 1770860640000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 54816.9, "quote_volume": 3935.07779, "trades": 21, "taker_buy_volume": 627.5, "taker_buy_quote": 45.0545}, {"ts": 1770860700000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 543909.1, "quote_volume": 38998.49163, "trades": 55, "taker_buy_volume": 239459.0, "taker_buy_quote": 17169.41946}, {"ts": 1770860760000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3861.4, "quote_volume": 277.21056, "trades": 5, "taker_buy_volume": 3481.8, "taker_buy_quote": 249.99324}, {"ts": 1770860820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860880000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 7323.0, "quote_volume": 525.0591, "trades": 5, "taker_buy_volume": 125.7, "taker_buy_quote": 9.01269}, {"ts": 1770860940000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 348.6, "quote_volume": 24.99462, "trades": 1, "taker_buy_volume": 348.6, "taker_buy_quote": 24.99462}, {"ts": 1770861000000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 41554.2, "quote_volume": 2975.41554, "trades": 25, "taker_buy_volume": 27811.4, "taker_buy_quote": 1991.43106}, {"ts": 1770861060000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1916.5, "quote_volume": 137.24232, "trades": 13, "taker_buy_volume": 642.7, "taker_buy_quote": 46.03824}, {"ts": 1770861120000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3258.8, "quote_volume": 233.33008, "trades": 16, "taker_buy_volume": 1603.6, "taker_buy_quote": 114.81776}, {"ts": 1770861180000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 13070.3, "quote_volume": 935.82274, "trades": 12, "taker_buy_volume": 12962.9, "taker_buy_quote": 928.14364}, {"ts": 1770861240000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 10640.4, "quote_volume": 761.82282, "trades": 8, "taker_buy_volume": 10342.2, "taker_buy_quote": 740.50152}, {"ts": 1770861300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 33372.9, "quote_volume": 2389.49964, "trades": 19, "taker_buy_volume": 32909.5, "taker_buy_quote": 2356.3202}, {"ts": 1770861360000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 125.7, "quote_volume": 9.01269, "trades": 1, "taker_buy_volume": 125.7, "taker_buy_quote": 9.01269}, {"ts": 1770861420000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 20936.5, "quote_volume": 1500.38338, "trades": 6, "taker_buy_volume": 13299.8, "taker_buy_quote": 953.59566}, {"ts": 1770861480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 57624.3, "quote_volume": 4125.89988, "trades": 26, "taker_buy_volume": 17358.3, "taker_buy_quote": 1242.85428}, {"ts": 1770861540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5980.6, "quote_volume": 428.21096, "trades": 12, "taker_buy_volume": 714.6, "taker_buy_quote": 51.16536}, {"ts": 1770861600000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 438.7, "quote_volume": 31.39363, "trades": 3, "taker_buy_volume": 265.8, "taker_buy_quote": 19.03128}, {"ts": 1770861660000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2259.5, "quote_volume": 161.56963, "trades": 5, "taker_buy_volume": 153.8, "taker_buy_quote": 11.01208}, {"ts": 1770861720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861780000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 9672.6, "quote_volume": 692.55117, "trades": 6, "taker_buy_volume": 9602.7, "taker_buy_quote": 687.55332}, {"ts": 1770861840000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 38651.1, "quote_volume": 2763.62056, "trades": 21, "taker_buy_volume": 23557.5, "taker_buy_quote": 1684.42816}, {"ts": 1770861900000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 50407.6, "quote_volume": 3604.15459, "trades": 18, "taker_buy_volume": 350.0, "taker_buy_quote": 25.03619}, {"ts": 1770861960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 112935.5, "quote_volume": 8074.88825, "trades": 21, "taker_buy_volume": 112935.5, "taker_buy_quote": 8074.88825}, {"ts": 1770862020000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 8294.6, "quote_volume": 593.83315, "trades": 18, "taker_buy_volume": 7692.5, "taker_buy_quote": 550.783}, {"ts": 1770862080000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 102153.2, "quote_volume": 7324.23319, "trades": 36, "taker_buy_volume": 57293.4, "taker_buy_quote": 4107.93678}, {"ts": 1770862140000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 27891.8, "quote_volume": 1997.10875, "trades": 15, "taker_buy_volume": 698.6, "taker_buy_quote": 50.07563}, {"ts": 1770862200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 23209.8, "quote_volume": 1661.82168, "trades": 16, "taker_buy_volume": 17743.1, "taker_buy_quote": 1270.40596}, {"ts": 1770862260000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 174288.2, "quote_volume": 12461.91075, "trades": 32, "taker_buy_volume": 8492.3, "taker_buy_quote": 607.5039}, {"ts": 1770862320000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 360602.8, "quote_volume": 25813.13531, "trades": 64, "taker_buy_volume": 283562.7, "taker_buy_quote": 20297.06415}, {"ts": 1770862380000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 15265.6, "quote_volume": 1094.53653, "trades": 12, "taker_buy_volume": 15195.7, "taker_buy_quote": 1089.53169}, {"ts": 1770862440000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 324046.6, "quote_volume": 23194.74356, "trades": 70, "taker_buy_volume": 11529.7, "taker_buy_quote": 825.52652}, {"ts": 1770862500000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 17711.5, "quote_volume": 1268.07904, "trades": 15, "taker_buy_volume": 17067.9, "taker_buy_quote": 1222.06164}, {"ts": 1770862560000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 5461.7, "quote_volume": 391.04656, "trades": 3, "taker_buy_volume": 5350.1, "taker_buy_quote": 383.06716}, {"ts": 1770862620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 377.7, "quote_volume": 27.04332, "trades": 3, "taker_buy_volume": 377.7, "taker_buy_quote": 27.04332}, {"ts": 1770862680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 265.8, "quote_volume": 19.03128, "trades": 4, "taker_buy_volume": 265.8, "taker_buy_quote": 19.03128}, {"ts": 1770862740000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 41530.2, "quote_volume": 2971.84725, "trades": 17, "taker_buy_volume": 24379.5, "taker_buy_quote": 1745.5722}, {"ts": 1770862800000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1371.4, "quote_volume": 98.21491, "trades": 15, "taker_buy_volume": 1371.4, "taker_buy_quote": 98.21491}, {"ts": 1770862860000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 140.3, "quote_volume": 10.05951, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 10.05951}, {"ts": 1770862920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 125.7, "quote_volume": 9.01269, "trades": 1, "taker_buy_volume": 125.7, "taker_buy_quote": 9.01269}, {"ts": 1770862980000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 201876.9, "quote_volume": 14454.41258, "trades": 36, "taker_buy_volume": 12768.3, "taker_buy_quote": 914.23682}, {"ts": 1770863040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8480.8, "quote_volume": 607.22528, "trades": 9, "taker_buy_volume": 223.8, "taker_buy_quote": 16.02408}, {"ts": 1770863100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1637.1, "quote_volume": 117.21636, "trades": 12, "taker_buy_volume": 1263.1, "taker_buy_quote": 90.43796}, {"ts": 1770863160000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 42484.4, "quote_volume": 3041.88304, "trades": 9, "taker_buy_volume": 42184.4, "taker_buy_quote": 3020.40304}, {"ts": 1770863220000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 8770.9, "quote_volume": 627.99644, "trades": 13, "taker_buy_volume": 251.8, "taker_buy_quote": 18.02888}, {"ts": 1770863280000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 153.8, "quote_volume": 11.01208, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 11.01208}, {"ts": 1770863340000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 10570.3, "quote_volume": 756.83348, "trades": 63, "taker_buy_volume": 5722.9, "taker_buy_quote": 409.75964}, {"ts": 1770863400000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 337.8, "quote_volume": 24.17648, "trades": 6, "taker_buy_volume": 237.8, "taker_buy_quote": 17.02648}, {"ts": 1770863460000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2948.2, "quote_volume": 211.11766, "trades": 36, "taker_buy_volume": 2733.8, "taker_buy_quote": 195.76662}, {"ts": 1770863520000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 71220.5, "quote_volume": 5107.60772, "trades": 40, "taker_buy_volume": 60018.0, "taker_buy_quote": 4304.38847}, {"ts": 1770863580000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1776.0, "quote_volume": 127.54467, "trades": 15, "taker_buy_volume": 975.1, "taker_buy_quote": 70.04005}, {"ts": 1770863640000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 20259.6, "quote_volume": 1457.99023, "trades": 21, "taker_buy_volume": 19500.5, "taker_buy_quote": 1403.46459}, {"ts": 1770863700000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 46443.5, "quote_volume": 3338.93472, "trades": 30, "taker_buy_volume": 29682.7, "taker_buy_quote": 2134.22652}, {"ts": 1770863760000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 18343.3, "quote_volume": 1318.2662, "trades": 33, "taker_buy_volume": 1656.3, "taker_buy_quote": 119.08797}, {"ts": 1770863820000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 74278.9, "quote_volume": 5340.14041, "trades": 41, "taker_buy_volume": 65206.4, "taker_buy_quote": 4688.35343}, {"ts": 1770863880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 8058.2, "quote_volume": 579.38458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 85044.1, "quote_volume": 6114.67079, "trades": 74, "taker_buy_volume": 36537.7, "taker_buy_quote": 2627.06063}, {"ts": 1770864000000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 46154.7, "quote_volume": 3318.52293, "trades": 21, "taker_buy_volume": 4049.1, "taker_buy_quote": 291.13029}, {"ts": 1770864060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 16894.5, "quote_volume": 1214.71455, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864120000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 47815.5, "quote_volume": 3440.67923, "trades": 13, "taker_buy_volume": 36805.1, "taker_buy_quote": 2649.03147}, {"ts": 1770864180000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 50601.8, "quote_volume": 3637.58859, "trades": 26, "taker_buy_volume": 27696.2, "taker_buy_quote": 1991.35678}, {"ts": 1770864240000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 171315.7, "quote_volume": 12331.44831, "trades": 37, "taker_buy_volume": 162976.6, "taker_buy_quote": 11731.86702}, {"ts": 1770864300000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 101244.1, "quote_volume": 7280.54853, "trades": 21, "taker_buy_volume": 10977.4, "taker_buy_quote": 790.3728}, {"ts": 1770864360000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 57722.2, "quote_volume": 4149.83883, "trades": 18, "taker_buy_volume": 5295.0, "taker_buy_quote": 380.7105}, {"ts": 1770864420000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 29764.4, "quote_volume": 2137.11175, "trades": 11, "taker_buy_volume": 278.3, "taker_buy_quote": 20.00977}, {"ts": 1770864480000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 21973.6, "quote_volume": 1579.43021, "trades": 13, "taker_buy_volume": 17257.3, "taker_buy_quote": 1240.79987}, {"ts": 1770864540000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 18429.1, "quote_volume": 1324.12401, "trades": 17, "taker_buy_volume": 8476.4, "taker_buy_quote": 609.45316}, {"ts": 1770864600000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 26022.6, "quote_volume": 1871.34654, "trades": 35, "taker_buy_volume": 6398.6, "taker_buy_quote": 460.63993}, {"ts": 1770864660000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 57635.6, "quote_volume": 4143.52738, "trades": 17, "taker_buy_volume": 49326.4, "taker_buy_quote": 3546.56816}, {"ts": 1770864720000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 33527.6, "quote_volume": 2407.267, "trades": 24, "taker_buy_volume": 153.2, "taker_buy_quote": 11.01508}, {"ts": 1770864780000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 24491.1, "quote_volume": 1757.69816, "trades": 28, "taker_buy_volume": 7872.3, "taker_buy_quote": 565.23114}, {"ts": 1770864840000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 81077.6, "quote_volume": 5821.32919, "trades": 16, "taker_buy_volume": 80428.9, "taker_buy_quote": 5774.79502}, {"ts": 1770864900000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 22094.5, "quote_volume": 1586.38512, "trades": 20, "taker_buy_volume": 1436.8, "taker_buy_quote": 103.1734}, {"ts": 1770864960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 484.4, "quote_volume": 34.77992, "trades": 7, "taker_buy_volume": 111.6, "taker_buy_quote": 8.01288}, {"ts": 1770865020000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 25694.4, "quote_volume": 1842.28848, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 125.0, "quote_volume": 8.975, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.975}, {"ts": 1770865140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865200000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 8195.2, "quote_volume": 587.34445, "trades": 9, "taker_buy_volume": 4815.7, "taker_buy_quote": 345.28569}, {"ts": 1770865260000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 52046.7, "quote_volume": 3732.10488, "trades": 17, "taker_buy_volume": 51752.5, "taker_buy_quote": 3711.02623}, {"ts": 1770865320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 67804.5, "quote_volume": 4868.3631, "trades": 10, "taker_buy_volume": 67679.2, "taker_buy_quote": 4859.36656}, {"ts": 1770865380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 736.5, "quote_volume": 52.8807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 96773.8, "quote_volume": 6948.35884, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 49702.3, "quote_volume": 3573.59537, "trades": 27, "taker_buy_volume": 30298.2, "taker_buy_quote": 2178.44058}, {"ts": 1770865560000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 26682.9, "quote_volume": 1918.46991, "trades": 10, "taker_buy_volume": 26237.8, "taker_buy_quote": 1886.49782}, {"ts": 1770865620000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2494.5, "quote_volume": 179.34203, "trades": 11, "taker_buy_volume": 220.4, "taker_buy_quote": 15.84676}, {"ts": 1770865680000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 6654.2, "quote_volume": 478.39845, "trades": 4, "taker_buy_volume": 6268.9, "taker_buy_quote": 450.73391}, {"ts": 1770865740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 4067.5, "quote_volume": 292.0465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 292.1, "quote_volume": 20.97278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865860000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 728.2, "quote_volume": 52.34228, "trades": 10, "taker_buy_volume": 575.2, "taker_buy_quote": 41.35688}, {"ts": 1770865920000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 31855.2, "quote_volume": 2290.39999, "trades": 17, "taker_buy_volume": 473.6, "taker_buy_quote": 34.06295}, {"ts": 1770865980000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 32320.9, "quote_volume": 2323.8482, "trades": 12, "taker_buy_volume": 139.3, "taker_buy_quote": 10.01567}, {"ts": 1770866040000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 23029.4, "quote_volume": 1655.81526, "trades": 12, "taker_buy_volume": 22918.1, "taker_buy_quote": 1647.82392}, {"ts": 1770866100000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6870.7, "quote_volume": 494.56152, "trades": 7, "taker_buy_volume": 5581.9, "taker_buy_quote": 401.8968}, {"ts": 1770866160000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 9844.0, "quote_volume": 708.30602, "trades": 3, "taker_buy_volume": 5224.2, "taker_buy_quote": 376.1424}, {"ts": 1770866220000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 3133.5, "quote_volume": 225.56894, "trades": 6, "taker_buy_volume": 2702.9, "taker_buy_quote": 194.6088}, {"ts": 1770866280000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 13762.8, "quote_volume": 989.54532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866340000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 34230.7, "quote_volume": 2457.86684, "trades": 16, "taker_buy_volume": 1025.8, "taker_buy_quote": 73.75502}, {"ts": 1770866400000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 139.0, "quote_volume": 9.9941, "trades": 2, "taker_buy_volume": 139.0, "taker_buy_quote": 9.9941}, {"ts": 1770866460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 34184.0, "quote_volume": 2454.4112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 111.0, "quote_volume": 7.9698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866580000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 9611.7, "quote_volume": 689.91176, "trades": 20, "taker_buy_volume": 1116.8, "taker_buy_quote": 80.1941}, {"ts": 1770866640000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9682.2, "quote_volume": 695.18196, "trades": 8, "taker_buy_volume": 9682.2, "taker_buy_quote": 695.18196}, {"ts": 1770866700000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 446.4, "quote_volume": 32.05152, "trades": 4, "taker_buy_volume": 446.4, "taker_buy_quote": 32.05152}, {"ts": 1770866760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866820000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 37378.0, "quote_volume": 2683.7404, "trades": 16, "taker_buy_volume": 37378.0, "taker_buy_quote": 2683.7404}, {"ts": 1770866880000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770866940000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 403.4, "quote_volume": 28.96412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867000000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 570.3, "quote_volume": 40.94754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867060000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 44713.3, "quote_volume": 3210.32494, "trades": 30, "taker_buy_volume": 17333.6, "taker_buy_quote": 1244.55248}, {"ts": 1770867120000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 514.7, "quote_volume": 36.95546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867180000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1712.2, "quote_volume": 123.08353, "trades": 13, "taker_buy_volume": 1364.4, "taker_buy_quote": 98.10036}, {"ts": 1770867240000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 236.5, "quote_volume": 17.00435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867300000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 20549.7, "quote_volume": 1479.55479, "trades": 7, "taker_buy_volume": 20313.6, "taker_buy_quote": 1462.5792}, {"ts": 1770867360000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 416.7, "quote_volume": 29.96073, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867420000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 7034.4, "quote_volume": 505.80619, "trades": 7, "taker_buy_volume": 328.3, "taker_buy_quote": 23.6376}, {"ts": 1770867480000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 19587.2, "quote_volume": 1408.29464, "trades": 11, "taker_buy_volume": 278.1, "taker_buy_quote": 19.99539}, {"ts": 1770867540000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 653.3, "quote_volume": 46.98757, "trades": 6, "taker_buy_volume": 653.3, "taker_buy_quote": 46.98757}, {"ts": 1770867600000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1035.3, "quote_volume": 74.53049, "trades": 2, "taker_buy_volume": 924.2, "taker_buy_quote": 66.5424}, {"ts": 1770867660000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 841.8, "quote_volume": 60.52542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867720000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1640.6, "quote_volume": 118.10792, "trades": 4, "taker_buy_volume": 1487.8, "taker_buy_quote": 107.1216}, {"ts": 1770867780000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 513.9, "quote_volume": 36.94941, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867840000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 4374.9, "quote_volume": 314.66914, "trades": 8, "taker_buy_volume": 1138.3, "taker_buy_quote": 81.9576}, {"ts": 1770867900000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 764.5, "quote_volume": 55.0065, "trades": 6, "taker_buy_volume": 389.5, "taker_buy_quote": 28.044}, {"ts": 1770867960000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 15163.4, "quote_volume": 1091.77869, "trades": 9, "taker_buy_volume": 14747.3, "taker_buy_quote": 1061.81949}, {"ts": 1770868020000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 33268.9, "quote_volume": 2395.3761, "trades": 24, "taker_buy_volume": 524.7, "taker_buy_quote": 37.7937}, {"ts": 1770868080000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 22380.8, "quote_volume": 1611.40234, "trades": 26, "taker_buy_volume": 21618.9, "taker_buy_quote": 1556.57193}, {"ts": 1770868140000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 12498.0, "quote_volume": 898.70149, "trades": 4, "taker_buy_volume": 952.9, "taker_buy_quote": 68.6088}, {"ts": 1770868200000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 18356.6, "quote_volume": 1319.64639, "trades": 12, "taker_buy_volume": 459.6, "taker_buy_quote": 33.04524}, {"ts": 1770868260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868320000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868440000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 13605.7, "quote_volume": 978.27871, "trades": 11, "taker_buy_volume": 13258.5, "taker_buy_quote": 953.31503}, {"ts": 1770868500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 250.0, "quote_volume": 17.975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2013.5, "quote_volume": 144.77065, "trades": 22, "taker_buy_volume": 1079.8, "taker_buy_quote": 77.63762}, {"ts": 1770868620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868680000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 15569.3, "quote_volume": 1120.9896, "trades": 1, "taker_buy_volume": 15569.3, "taker_buy_quote": 1120.9896}, {"ts": 1770868740000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 690.7, "quote_volume": 49.66133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 36761.3, "quote_volume": 2643.13747, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868920000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 116693.9, "quote_volume": 8390.29141, "trades": 38, "taker_buy_volume": 1696.8, "taker_buy_quote": 121.99992}, {"ts": 1770868980000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 152.8, "quote_volume": 10.98632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2539.3, "quote_volume": 182.57567, "trades": 10, "taker_buy_volume": 305.7, "taker_buy_quote": 21.97983}, {"ts": 1770869100000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2239.2, "quote_volume": 160.98318, "trades": 2, "taker_buy_volume": 2086.2, "taker_buy_quote": 149.99778}, {"ts": 1770869160000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 121208.7, "quote_volume": 8702.72466, "trades": 36, "taker_buy_volume": 98593.0, "taker_buy_quote": 7078.9774}, {"ts": 1770869220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 41547.4, "quote_volume": 2983.10332, "trades": 20, "taker_buy_volume": 38380.1, "taker_buy_quote": 2755.69118}, {"ts": 1770869280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2163.8, "quote_volume": 155.36084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869340000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 16435.2, "quote_volume": 1181.30667, "trades": 13, "taker_buy_volume": 12593.1, "taker_buy_quote": 905.44389}, {"ts": 1770869400000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 55709.3, "quote_volume": 4005.36351, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869460000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 65359.9, "quote_volume": 4699.37681, "trades": 36, "taker_buy_volume": 56263.3, "taker_buy_quote": 4045.33127}, {"ts": 1770869520000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 79343.3, "quote_volume": 5704.78327, "trades": 40, "taker_buy_volume": 47794.3, "taker_buy_quote": 3436.41017}, {"ts": 1770869580000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 111.1, "quote_volume": 7.98809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869640000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 88739.5, "quote_volume": 6373.23835, "trades": 18, "taker_buy_volume": 896.8, "taker_buy_quote": 64.47992}, {"ts": 1770869700000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 6483.9, "quote_volume": 465.55655, "trades": 5, "taker_buy_volume": 125.3, "taker_buy_quote": 9.00907}, {"ts": 1770869760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770869820000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 17109.7, "quote_volume": 1226.88147, "trades": 17, "taker_buy_volume": 153.4, "taker_buy_quote": 11.01412}, {"ts": 1770869880000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 12448.3, "quote_volume": 891.54982, "trades": 16, "taker_buy_volume": 10680.3, "taker_buy_quote": 764.99102}, {"ts": 1770869940000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 5561.9, "quote_volume": 398.80078, "trades": 15, "taker_buy_volume": 5337.8, "taker_buy_quote": 382.73281}, {"ts": 1770870000000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 33258.4, "quote_volume": 2384.68593, "trades": 9, "taker_buy_volume": 33258.4, "taker_buy_quote": 2384.68593}, {"ts": 1770870060000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 5287.7, "quote_volume": 379.65686, "trades": 10, "taker_buy_volume": 5287.7, "taker_buy_quote": 379.65686}, {"ts": 1770870120000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 4731.9, "quote_volume": 339.75243, "trades": 11, "taker_buy_volume": 2169.3, "taker_buy_quote": 155.88436}, {"ts": 1770870180000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 7623.1, "quote_volume": 546.79835, "trades": 9, "taker_buy_volume": 2220.8, "taker_buy_quote": 159.45344}, {"ts": 1770870240000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 9873.0, "quote_volume": 708.8814, "trades": 10, "taker_buy_volume": 9873.0, "taker_buy_quote": 708.8814}, {"ts": 1770870300000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 3797.1, "quote_volume": 272.79775, "trades": 14, "taker_buy_volume": 2071.3, "taker_buy_quote": 148.91531}, {"ts": 1770870360000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 19924.1, "quote_volume": 1430.76531, "trades": 22, "taker_buy_volume": 2596.6, "taker_buy_quote": 186.65081}, {"ts": 1770870420000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 453.4, "quote_volume": 32.52412, "trades": 3, "taker_buy_volume": 153.4, "taker_buy_quote": 11.01412}, {"ts": 1770870480000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870540000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 652.0, "quote_volume": 46.8136, "trades": 1, "taker_buy_volume": 652.0, "taker_buy_quote": 46.8136}, {"ts": 1770870600000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 170.9, "quote_volume": 12.27062, "trades": 1, "taker_buy_volume": 170.9, "taker_buy_quote": 12.27062}, {"ts": 1770870660000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2397.6, "quote_volume": 171.90792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870720000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6644.8, "quote_volume": 476.34216, "trades": 16, "taker_buy_volume": 4241.7, "taker_buy_quote": 304.12989}, {"ts": 1770870780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 224.1, "quote_volume": 16.06797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870840000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 49136.9, "quote_volume": 3528.00704, "trades": 22, "taker_buy_volume": 48987.7, "taker_buy_quote": 3517.29448}, {"ts": 1770870900000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 339.0, "quote_volume": 24.35413, "trades": 5, "taker_buy_volume": 139.3, "taker_buy_quote": 10.01567}, {"ts": 1770870960000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 681.8, "quote_volume": 48.96856, "trades": 5, "taker_buy_volume": 153.2, "taker_buy_quote": 11.01508}, {"ts": 1770871020000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 20671.4, "quote_volume": 1486.22776, "trades": 28, "taker_buy_volume": 1256.4, "taker_buy_quote": 90.33516}, {"ts": 1770871080000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 264.3, "quote_volume": 18.97674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871140000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 264.3, "quote_volume": 18.97674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871200000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871320000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 3398.4, "quote_volume": 244.01366, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 6.14026}, {"ts": 1770871380000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 69.7, "quote_volume": 5.00446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871440000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 848.1, "quote_volume": 60.97839, "trades": 1, "taker_buy_volume": 848.1, "taker_buy_quote": 60.97839}, {"ts": 1770871560000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 3098.3, "quote_volume": 222.45794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 500.0, "quote_volume": 35.95, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 35.95}, {"ts": 1770871680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 47069.5, "quote_volume": 3379.5901, "trades": 11, "taker_buy_volume": 111.6, "taker_buy_quote": 8.01288}, {"ts": 1770871800000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770871860000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 139.5, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 139.5, "taker_buy_quote": 10.0161}, {"ts": 1770871920000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 25259.7, "quote_volume": 1811.10512, "trades": 19, "taker_buy_volume": 5130.9, "taker_buy_quote": 367.93016}, {"ts": 1770871980000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3209.5, "quote_volume": 229.7702, "trades": 10, "taker_buy_volume": 1396.6, "taker_buy_quote": 99.99656}, {"ts": 1770872040000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 10632.7, "quote_volume": 760.17805, "trades": 19, "taker_buy_volume": 336.4, "taker_buy_quote": 24.0526}, {"ts": 1770872100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6464.3, "quote_volume": 462.19745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872160000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 9000.5, "quote_volume": 642.90793, "trades": 29, "taker_buy_volume": 575.3, "taker_buy_quote": 41.13395}, {"ts": 1770872220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 504.2, "quote_volume": 36.0503, "trades": 4, "taker_buy_volume": 504.2, "taker_buy_quote": 36.0503}, {"ts": 1770872280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 823.0, "quote_volume": 58.7622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 140.1, "quote_volume": 10.01715, "trades": 1, "taker_buy_volume": 140.1, "taker_buy_quote": 10.01715}, {"ts": 1770872400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 15522.8, "quote_volume": 1108.32792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872460000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 3270.9, "quote_volume": 233.59128, "trades": 7, "taker_buy_volume": 490.2, "taker_buy_quote": 35.0493}, {"ts": 1770872520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1296.9, "quote_volume": 92.72835, "trades": 3, "taker_buy_volume": 1296.9, "taker_buy_quote": 92.72835}, {"ts": 1770872580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 224.0, "quote_volume": 16.016, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 16.016}, {"ts": 1770872640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 7649.8, "quote_volume": 546.9607, "trades": 3, "taker_buy_volume": 7649.8, "taker_buy_quote": 546.9607}, {"ts": 1770872700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 14684.9, "quote_volume": 1049.97035, "trades": 3, "taker_buy_volume": 14684.9, "taker_buy_quote": 1049.97035}, {"ts": 1770872760000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 45174.7, "quote_volume": 3228.17427, "trades": 19, "taker_buy_volume": 27006.9, "taker_buy_quote": 1930.99335}, {"ts": 1770872820000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 3509.2, "quote_volume": 250.8478, "trades": 4, "taker_buy_volume": 2909.2, "taker_buy_quote": 208.0078}, {"ts": 1770872880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 18031.7, "quote_volume": 1287.46338, "trades": 18, "taker_buy_volume": 2505.3, "taker_buy_quote": 178.87842}, {"ts": 1770872940000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 43384.1, "quote_volume": 3097.53474, "trades": 24, "taker_buy_volume": 39479.8, "taker_buy_quote": 2818.85772}, {"ts": 1770873000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1100.2, "quote_volume": 78.44426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873060000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 15217.5, "quote_volume": 1084.79775, "trades": 36, "taker_buy_volume": 1041.4, "taker_buy_quote": 74.25182}, {"ts": 1770873120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 587.0, "quote_volume": 41.7944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873180000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 28487.3, "quote_volume": 2026.33149, "trades": 42, "taker_buy_volume": 140.8, "taker_buy_quote": 10.01088}, {"ts": 1770873240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1306.8, "quote_volume": 92.91348, "trades": 4, "taker_buy_volume": 1306.8, "taker_buy_quote": 92.91348}, {"ts": 1770873300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 10494.0, "quote_volume": 746.1234, "trades": 16, "taker_buy_volume": 7217.2, "taker_buy_quote": 513.14292}, {"ts": 1770873360000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 38970.8, "quote_volume": 2770.83511, "trades": 20, "taker_buy_volume": 789.0, "taker_buy_quote": 56.10913}, {"ts": 1770873420000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 35723.6, "quote_volume": 2537.10784, "trades": 24, "taker_buy_volume": 14175.2, "taker_buy_quote": 1007.17144}, {"ts": 1770873480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1933.4, "quote_volume": 137.2714, "trades": 15, "taker_buy_volume": 1706.9, "taker_buy_quote": 121.1899}, {"ts": 1770873540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 360.9, "quote_volume": 25.6239, "trades": 3, "taker_buy_volume": 360.9, "taker_buy_quote": 25.6239}, {"ts": 1770873600000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 146423.5, "quote_volume": 10404.30308, "trades": 32, "taker_buy_volume": 144923.5, "taker_buy_quote": 10297.68308}, {"ts": 1770873660000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 10538.7, "quote_volume": 750.3793, "trades": 11, "taker_buy_volume": 10168.4, "taker_buy_quote": 724.01394}, {"ts": 1770873720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 4401.1, "quote_volume": 313.35832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873780000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3194.5, "quote_volume": 227.46785, "trades": 12, "taker_buy_volume": 194.5, "taker_buy_quote": 13.86785}, {"ts": 1770873840000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1766.4, "quote_volume": 125.79432, "trades": 6, "taker_buy_volume": 266.4, "taker_buy_quote": 18.99432}, {"ts": 1770873900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 16136.4, "quote_volume": 1150.52532, "trades": 10, "taker_buy_volume": 16136.4, "taker_buy_quote": 1150.52532}, {"ts": 1770873960000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 40104.5, "quote_volume": 2859.46347, "trades": 19, "taker_buy_volume": 658.0, "taker_buy_quote": 46.92802}, {"ts": 1770874020000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 51754.5, "quote_volume": 3690.03585, "trades": 20, "taker_buy_volume": 31953.7, "taker_buy_quote": 2278.29881}, {"ts": 1770874080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 770.0, "quote_volume": 54.901, "trades": 1, "taker_buy_volume": 770.0, "taker_buy_quote": 54.901}, {"ts": 1770874140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 10889.3, "quote_volume": 776.40709, "trades": 2, "taker_buy_volume": 10889.3, "taker_buy_quote": 776.40709}, {"ts": 1770874200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874260000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 140312.9, "quote_volume": 10005.13879, "trades": 25, "taker_buy_volume": 132137.1, "taker_buy_quote": 9421.45829}, {"ts": 1770874320000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 13063.5, "quote_volume": 934.23947, "trades": 27, "taker_buy_volume": 12913.7, "taker_buy_quote": 923.52877}, {"ts": 1770874380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 127305.2, "quote_volume": 9115.05232, "trades": 33, "taker_buy_volume": 5290.8, "taker_buy_quote": 378.82128}, {"ts": 1770874440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 70.0, "quote_volume": 5.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874560000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 29978.6, "quote_volume": 2143.47924, "trades": 12, "taker_buy_volume": 93.4, "taker_buy_quote": 6.68744}, {"ts": 1770874620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 24892.3, "quote_volume": 1777.31022, "trades": 20, "taker_buy_volume": 8481.6, "taker_buy_quote": 605.58624}, {"ts": 1770874680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1466.1, "quote_volume": 104.67954, "trades": 8, "taker_buy_volume": 154.3, "taker_buy_quote": 11.01702}, {"ts": 1770874740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 140.3, "quote_volume": 10.01742, "trades": 1, "taker_buy_volume": 140.3, "taker_buy_quote": 10.01742}, {"ts": 1770874800000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 45242.5, "quote_volume": 3230.32592, "trades": 27, "taker_buy_volume": 44080.6, "taker_buy_quote": 3147.36626}, {"ts": 1770874860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 139.9, "quote_volume": 9.98886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770874920000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 682.6, "quote_volume": 48.75275, "trades": 5, "taker_buy_volume": 151.1, "taker_buy_quote": 10.80365}, {"ts": 1770874980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 433.6, "quote_volume": 30.95904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 363.7, "quote_volume": 25.96818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 615.2, "quote_volume": 43.92528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875160000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 778.1, "quote_volume": 55.56536, "trades": 4, "taker_buy_volume": 90.2, "taker_buy_quote": 6.4493}, {"ts": 1770875220000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 14082.8, "quote_volume": 1005.52312, "trades": 14, "taker_buy_volume": 112.0, "taker_buy_quote": 8.008}, {"ts": 1770875280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6224.8, "quote_volume": 444.45072, "trades": 80, "taker_buy_volume": 6224.8, "taker_buy_quote": 444.45072}, {"ts": 1770875340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 16327.1, "quote_volume": 1165.75494, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875400000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 420.2, "quote_volume": 29.96026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 252.1, "quote_volume": 17.97473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 140.1, "quote_volume": 9.98913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875580000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 30195.7, "quote_volume": 2155.94636, "trades": 10, "taker_buy_volume": 29929.5, "taker_buy_quote": 2136.9663}, {"ts": 1770875640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 489.5, "quote_volume": 34.9503, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875700000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 6937.6, "quote_volume": 495.99644, "trades": 4, "taker_buy_volume": 6518.0, "taker_buy_quote": 466.037}, {"ts": 1770875760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 13852.8, "quote_volume": 989.08992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 575.1, "quote_volume": 41.06214, "trades": 4, "taker_buy_volume": 575.1, "taker_buy_quote": 41.06214}, {"ts": 1770875880000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 686.6, "quote_volume": 48.9658, "trades": 6, "taker_buy_volume": 112.2, "taker_buy_quote": 8.01108}, {"ts": 1770875940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 112.0, "quote_volume": 7.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876000000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 16592.3, "quote_volume": 1184.64429, "trades": 12, "taker_buy_volume": 15732.3, "taker_buy_quote": 1123.28622}, {"ts": 1770876060000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3362.4, "quote_volume": 240.02235, "trades": 15, "taker_buy_volume": 2457.5, "taker_buy_quote": 175.4655}, {"ts": 1770876120000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 589.3, "quote_volume": 42.04652, "trades": 4, "taker_buy_volume": 294.3, "taker_buy_quote": 21.01302}, {"ts": 1770876180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 12821.3, "quote_volume": 915.44082, "trades": 5, "taker_buy_volume": 12695.4, "taker_buy_quote": 906.45156}, {"ts": 1770876240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 114350.4, "quote_volume": 8164.61856, "trades": 29, "taker_buy_volume": 65962.6, "taker_buy_quote": 4709.72964}, {"ts": 1770876300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5527.5, "quote_volume": 394.6635, "trades": 11, "taker_buy_volume": 636.9, "taker_buy_quote": 45.47466}, {"ts": 1770876360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 28376.9, "quote_volume": 2026.11066, "trades": 13, "taker_buy_volume": 12292.0, "taker_buy_quote": 877.6488}, {"ts": 1770876420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 29523.3, "quote_volume": 2107.96362, "trades": 17, "taker_buy_volume": 25479.6, "taker_buy_quote": 1819.24344}, {"ts": 1770876480000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 450.2, "quote_volume": 32.16807, "trades": 4, "taker_buy_volume": 237.9, "taker_buy_quote": 17.00985}, {"ts": 1770876540000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 5542.1, "quote_volume": 396.65053, "trades": 12, "taker_buy_volume": 5409.2, "taker_buy_quote": 387.14818}, {"ts": 1770876600000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2212.9, "quote_volume": 158.43035, "trades": 6, "taker_buy_volume": 2080.0, "taker_buy_quote": 148.928}, {"ts": 1770876660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876720000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 8397.5, "quote_volume": 601.92986, "trades": 28, "taker_buy_volume": 7997.5, "taker_buy_quote": 573.24986}, {"ts": 1770876780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 14853.1, "quote_volume": 1064.96727, "trades": 14, "taker_buy_volume": 1706.1, "taker_buy_quote": 122.32737}, {"ts": 1770876840000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3531.9, "quote_volume": 253.23723, "trades": 3, "taker_buy_volume": 3531.9, "taker_buy_quote": 253.23723}, {"ts": 1770876900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13947.0, "quote_volume": 999.9999, "trades": 3, "taker_buy_volume": 13947.0, "taker_buy_quote": 999.9999}, {"ts": 1770877020000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 100359.3, "quote_volume": 7195.01429, "trades": 31, "taker_buy_volume": 38082.4, "taker_buy_quote": 2730.50808}, {"ts": 1770877080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877140000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 22137.6, "quote_volume": 1584.93916, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877200000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3342.5, "quote_volume": 239.20641, "trades": 7, "taker_buy_volume": 2176.6, "taker_buy_quote": 155.84456}, {"ts": 1770877260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 16489.7, "quote_volume": 1180.66252, "trades": 19, "taker_buy_volume": 449.4, "taker_buy_quote": 32.17704}, {"ts": 1770877320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 300.0, "quote_volume": 21.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 596.4, "quote_volume": 42.76188, "trades": 3, "taker_buy_volume": 596.4, "taker_buy_quote": 42.76188}, {"ts": 1770877440000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 10001.8, "quote_volume": 717.11777, "trades": 12, "taker_buy_volume": 9888.9, "taker_buy_quote": 709.03413}, {"ts": 1770877500000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 103082.0, "quote_volume": 7402.8199, "trades": 44, "taker_buy_volume": 102624.3, "taker_buy_quote": 7369.95704}, {"ts": 1770877560000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 665.4, "quote_volume": 47.81722, "trades": 3, "taker_buy_volume": 415.0, "taker_buy_quote": 29.8385}, {"ts": 1770877620000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 548.0, "quote_volume": 39.4012, "trades": 5, "taker_buy_volume": 548.0, "taker_buy_quote": 39.4012}, {"ts": 1770877680000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 478.5, "quote_volume": 34.40415, "trades": 1, "taker_buy_volume": 478.5, "taker_buy_quote": 34.40415}, {"ts": 1770877740000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3639.4, "quote_volume": 261.67286, "trades": 1, "taker_buy_volume": 3639.4, "taker_buy_quote": 261.67286}, {"ts": 1770877800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 45199.7, "quote_volume": 3249.85843, "trades": 34, "taker_buy_volume": 1230.7, "taker_buy_quote": 88.48733}, {"ts": 1770877860000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 111.2, "quote_volume": 7.99528, "trades": 1, "taker_buy_volume": 111.2, "taker_buy_quote": 7.99528}, {"ts": 1770877920000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1332.6, "quote_volume": 95.85534, "trades": 6, "taker_buy_volume": 1332.6, "taker_buy_quote": 95.85534}, {"ts": 1770877980000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 583815.5, "quote_volume": 42033.35094, "trades": 41, "taker_buy_volume": 110260.7, "taker_buy_quote": 7938.7704}, {"ts": 1770878040000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 87977.8, "quote_volume": 6327.21146, "trades": 28, "taker_buy_volume": 16076.4, "taker_buy_quote": 1157.5008}, {"ts": 1770878100000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 250529.9, "quote_volume": 18013.08591, "trades": 53, "taker_buy_volume": 223211.0, "taker_buy_quote": 16048.89175}, {"ts": 1770878160000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 570.5, "quote_volume": 40.99252, "trades": 4, "taker_buy_volume": 306.2, "taker_buy_quote": 22.01578}, {"ts": 1770878220000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 101720.0, "quote_volume": 7318.69585, "trades": 15, "taker_buy_volume": 101720.0, "taker_buy_quote": 7318.69585}, {"ts": 1770878280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3237.6, "quote_volume": 233.1072, "trades": 1, "taker_buy_volume": 3237.6, "taker_buy_quote": 233.1072}, {"ts": 1770878400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 63535.4, "quote_volume": 4574.5488, "trades": 21, "taker_buy_volume": 22932.8, "taker_buy_quote": 1651.1616}, {"ts": 1770878460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 31814.9, "quote_volume": 2290.6728, "trades": 42, "taker_buy_volume": 29771.6, "taker_buy_quote": 2143.5552}, {"ts": 1770878520000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 413.0, "quote_volume": 29.7773, "trades": 1, "taker_buy_volume": 413.0, "taker_buy_quote": 29.7773}, {"ts": 1770878580000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 54927.3, "quote_volume": 3954.79481, "trades": 21, "taker_buy_volume": 12008.0, "taker_buy_quote": 864.60521}, {"ts": 1770878640000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 626.6, "quote_volume": 45.15832, "trades": 4, "taker_buy_volume": 431.2, "taker_buy_quote": 31.08952}, {"ts": 1770878700000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 5345.4, "quote_volume": 385.37973, "trades": 9, "taker_buy_volume": 5109.3, "taker_buy_quote": 368.38053}, {"ts": 1770878760000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 62527.0, "quote_volume": 4503.06986, "trades": 13, "taker_buy_volume": 11258.6, "taker_buy_quote": 811.74506}, {"ts": 1770878820000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 153556.5, "quote_volume": 11056.068, "trades": 41, "taker_buy_volume": 109473.2, "taker_buy_quote": 7882.0704}, {"ts": 1770878880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770878940000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 114.2, "quote_volume": 8.23382, "trades": 1, "taker_buy_volume": 114.2, "taker_buy_quote": 8.23382}, {"ts": 1770879000000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879060000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 259.9, "quote_volume": 18.73879, "trades": 1, "taker_buy_volume": 259.9, "taker_buy_quote": 18.73879}, {"ts": 1770879120000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 98612.8, "quote_volume": 7100.1132, "trades": 27, "taker_buy_volume": 46808.0, "taker_buy_quote": 3370.176}, {"ts": 1770879180000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6524.0, "quote_volume": 469.08704, "trades": 3, "taker_buy_volume": 114.4, "taker_buy_quote": 8.2368}, {"ts": 1770879240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 227.7, "quote_volume": 16.3944, "trades": 1, "taker_buy_volume": 227.7, "taker_buy_quote": 16.3944}, {"ts": 1770879300000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 49757.7, "quote_volume": 3582.5544, "trades": 19, "taker_buy_volume": 48844.5, "taker_buy_quote": 3516.804}, {"ts": 1770879360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1763.3, "quote_volume": 126.9576, "trades": 19, "taker_buy_volume": 371.7, "taker_buy_quote": 26.7624}, {"ts": 1770879420000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 55368.3, "quote_volume": 3986.02053, "trades": 10, "taker_buy_volume": 263.2, "taker_buy_quote": 18.9504}, {"ts": 1770879480000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2499.6, "quote_volume": 179.9712, "trades": 1, "taker_buy_volume": 2499.6, "taker_buy_quote": 179.9712}, {"ts": 1770879540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879600000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 25246.1, "quote_volume": 1817.7192, "trades": 71, "taker_buy_volume": 21233.3, "taker_buy_quote": 1528.7976}, {"ts": 1770879660000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6373.4, "quote_volume": 458.8567, "trades": 4, "taker_buy_volume": 6092.4, "taker_buy_quote": 438.6528}, {"ts": 1770879720000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 60883.9, "quote_volume": 4377.59009, "trades": 25, "taker_buy_volume": 7628.9, "taker_buy_quote": 548.55559}, {"ts": 1770879780000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1146.2, "quote_volume": 82.34553, "trades": 8, "taker_buy_volume": 111.4, "taker_buy_quote": 8.00966}, {"ts": 1770879840000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 7040.5, "quote_volume": 506.23696, "trades": 8, "taker_buy_volume": 7040.5, "taker_buy_quote": 506.23696}, {"ts": 1770879900000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 152.8, "quote_volume": 10.98632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879960000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 250.7, "quote_volume": 18.0504, "trades": 1, "taker_buy_volume": 250.7, "taker_buy_quote": 18.0504}, {"ts": 1770880020000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 786174.5, "quote_volume": 56623.81822, "trades": 104, "taker_buy_volume": 422410.7, "taker_buy_quote": 30426.89184}, {"ts": 1770880080000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1033.3, "quote_volume": 74.36328, "trades": 3, "taker_buy_volume": 690.1, "taker_buy_quote": 49.6872}, {"ts": 1770880140000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 70.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 5.04}, {"ts": 1770880200000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 28241.0, "quote_volume": 2030.16286, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880260000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 241868.2, "quote_volume": 17404.02411, "trades": 48, "taker_buy_volume": 211286.2, "taker_buy_quote": 15202.12011}, {"ts": 1770880320000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 388.8, "quote_volume": 27.9936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880380000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 337.3, "quote_volume": 24.29669, "trades": 2, "taker_buy_volume": 110.9, "taker_buy_quote": 7.99589}, {"ts": 1770880440000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 20925.4, "quote_volume": 1506.6288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880500000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880560000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 14945.4, "quote_volume": 1077.56334, "trades": 3, "taker_buy_volume": 14945.4, "taker_buy_quote": 1077.56334}, {"ts": 1770880620000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 78908.5, "quote_volume": 5689.32507, "trades": 12, "taker_buy_volume": 78908.5, "taker_buy_quote": 5689.32507}, {"ts": 1770880680000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 448.8, "quote_volume": 32.3807, "trades": 5, "taker_buy_volume": 222.2, "taker_buy_quote": 16.04284}, {"ts": 1770880740000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 6269.9, "quote_volume": 452.58632, "trades": 4, "taker_buy_volume": 5265.3, "taker_buy_quote": 380.15466}, {"ts": 1770880800000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 783.4, "quote_volume": 56.49842, "trades": 3, "taker_buy_volume": 152.8, "taker_buy_quote": 11.03216}, {"ts": 1770880860000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 67179.6, "quote_volume": 4843.18196, "trades": 17, "taker_buy_volume": 681.0, "taker_buy_quote": 49.1682}, {"ts": 1770880920000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 292.0, "quote_volume": 21.024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880980000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 162459.0, "quote_volume": 11723.00212, "trades": 58, "taker_buy_volume": 137679.2, "taker_buy_quote": 9933.90056}, {"ts": 1770881040000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 224509.2, "quote_volume": 16210.08955, "trades": 86, "taker_buy_volume": 62099.5, "taker_buy_quote": 4484.1203}, {"ts": 1770881100000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 435691.2, "quote_volume": 31501.60321, "trades": 41, "taker_buy_volume": 381471.2, "taker_buy_quote": 27581.49721}, {"ts": 1770881160000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 8728.9, "quote_volume": 631.6263, "trades": 14, "taker_buy_volume": 5268.3, "taker_buy_quote": 381.42492}, {"ts": 1770881220000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 37709.4, "quote_volume": 2726.37717, "trades": 13, "taker_buy_volume": 223.4, "taker_buy_quote": 16.15182}, {"ts": 1770881280000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 8544.1, "quote_volume": 617.73843, "trades": 5, "taker_buy_volume": 8544.1, "taker_buy_quote": 617.73843}, {"ts": 1770881340000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 116025.8, "quote_volume": 8377.07384, "trades": 27, "taker_buy_volume": 62325.0, "taker_buy_quote": 4499.87608}, {"ts": 1770881400000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 22552.2, "quote_volume": 1627.55556, "trades": 10, "taker_buy_volume": 277.4, "taker_buy_quote": 20.02828}, {"ts": 1770881460000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 10080.3, "quote_volume": 727.7852, "trades": 14, "taker_buy_volume": 9659.1, "taker_buy_quote": 697.38702}, {"ts": 1770881520000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 13491.4, "quote_volume": 974.07908, "trades": 30, "taker_buy_volume": 11863.4, "taker_buy_quote": 856.53748}, {"ts": 1770881580000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 8824.4, "quote_volume": 637.12168, "trades": 50, "taker_buy_volume": 7884.3, "taker_buy_quote": 569.24646}, {"ts": 1770881640000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 623.8, "quote_volume": 45.02728, "trades": 9, "taker_buy_volume": 513.0, "taker_buy_quote": 37.0386}, {"ts": 1770881700000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 19873.3, "quote_volume": 1434.8301, "trades": 13, "taker_buy_volume": 19651.7, "taker_buy_quote": 1418.85274}, {"ts": 1770881760000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 31209.9, "quote_volume": 2253.43534, "trades": 14, "taker_buy_volume": 30919.1, "taker_buy_quote": 2232.43958}, {"ts": 1770881820000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 18338.1, "quote_volume": 1323.99558, "trades": 13, "taker_buy_volume": 2193.5, "taker_buy_quote": 158.3707}, {"ts": 1770881880000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 40802.4, "quote_volume": 2945.91238, "trades": 16, "taker_buy_volume": 5120.8, "taker_buy_quote": 369.72176}, {"ts": 1770881940000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 665.3, "quote_volume": 47.99726, "trades": 5, "taker_buy_volume": 291.3, "taker_buy_quote": 21.03186}, {"ts": 1770882000000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 1042.6, "quote_volume": 75.18672, "trades": 7, "taker_buy_volume": 152.6, "taker_buy_quote": 11.01772}, {"ts": 1770882060000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 43325.3, "quote_volume": 3127.40517, "trades": 19, "taker_buy_volume": 15490.3, "taker_buy_quote": 1118.39966}, {"ts": 1770882120000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 16731.1, "quote_volume": 1206.31231, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882180000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 72009.4, "quote_volume": 5191.87774, "trades": 30, "taker_buy_volume": 71712.4, "taker_buy_quote": 5170.46404}, {"ts": 1770882240000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 12522.2, "quote_volume": 902.85062, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882300000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 94164.8, "quote_volume": 6789.28208, "trades": 23, "taker_buy_volume": 94164.8, "taker_buy_quote": 6789.28208}, {"ts": 1770882360000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 1773.2, "quote_volume": 127.96396, "trades": 7, "taker_buy_volume": 1385.3, "taker_buy_quote": 99.99637}, {"ts": 1770882420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1422.3, "quote_volume": 102.54783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882480000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 291.1, "quote_volume": 21.00357, "trades": 4, "taker_buy_volume": 152.6, "taker_buy_quote": 11.01772}, {"ts": 1770882540000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 11296.9, "quote_volume": 815.63618, "trades": 5, "taker_buy_volume": 11296.9, "taker_buy_quote": 815.63618}, {"ts": 1770882600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1751.0, "quote_volume": 126.2471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 2348.8, "quote_volume": 169.34848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882720000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 3929.0, "quote_volume": 283.2809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882780000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 48669.5, "quote_volume": 3513.68251, "trades": 21, "taker_buy_volume": 30973.6, "taker_buy_quote": 2236.29392}, {"ts": 1770882840000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 48076.0, "quote_volume": 3470.92552, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882900000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 505.4, "quote_volume": 36.48988, "trades": 4, "taker_buy_volume": 505.4, "taker_buy_quote": 36.48988}, {"ts": 1770882960000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 1731.7, "quote_volume": 125.06994, "trades": 14, "taker_buy_volume": 1186.7, "taker_buy_quote": 85.72094}, {"ts": 1770883020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883080000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 12602.0, "quote_volume": 911.1246, "trades": 11, "taker_buy_volume": 12602.0, "taker_buy_quote": 911.1246}, {"ts": 1770883140000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 11010.8, "quote_volume": 797.17345, "trades": 14, "taker_buy_volume": 10926.1, "taker_buy_quote": 791.04964}, {"ts": 1770883200000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 236905.6, "quote_volume": 17159.04829, "trades": 53, "taker_buy_volume": 236667.3, "taker_buy_quote": 17141.79537}, {"ts": 1770883260000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 12435.6, "quote_volume": 901.5423, "trades": 7, "taker_buy_volume": 12048.6, "taker_buy_quote": 873.5235}, {"ts": 1770883320000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883380000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 204125.5, "quote_volume": 14778.6862, "trades": 45, "taker_buy_volume": 2433.4, "taker_buy_quote": 176.17816}, {"ts": 1770883440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 75.0, "quote_volume": 5.4375, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 5.4375}, {"ts": 1770883500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 69.0, "quote_volume": 4.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883560000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 1053311.1, "quote_volume": 76355.41404, "trades": 112, "taker_buy_volume": 750620.9, "taker_buy_quote": 54417.16861}, {"ts": 1770883620000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 141328.0, "quote_volume": 10246.4031, "trades": 49, "taker_buy_volume": 47199.1, "taker_buy_quote": 3422.05785}, {"ts": 1770883680000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 74964.4, "quote_volume": 5439.39347, "trades": 41, "taker_buy_volume": 69971.5, "taker_buy_quote": 5077.40822}, {"ts": 1770883740000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 61194.2, "quote_volume": 4440.10059, "trades": 20, "taker_buy_volume": 56178.8, "taker_buy_quote": 4076.48409}, {"ts": 1770883800000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 47340.9, "quote_volume": 3432.21208, "trades": 22, "taker_buy_volume": 9950.7, "taker_buy_quote": 721.43361}, {"ts": 1770883860000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 202853.2, "quote_volume": 14686.57168, "trades": 130, "taker_buy_volume": 17785.2, "taker_buy_quote": 1287.64848}, {"ts": 1770883920000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 6147.6, "quote_volume": 445.53388, "trades": 5, "taker_buy_volume": 4476.4, "taker_buy_quote": 324.539}, {"ts": 1770883980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6462.7, "quote_volume": 468.54575, "trades": 5, "taker_buy_volume": 6462.7, "taker_buy_quote": 468.54575}, {"ts": 1770884040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 20185.2, "quote_volume": 1463.427, "trades": 9, "taker_buy_volume": 20185.2, "taker_buy_quote": 1463.427}, {"ts": 1770884100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 8541.8, "quote_volume": 619.2805, "trades": 3, "taker_buy_volume": 8541.8, "taker_buy_quote": 619.2805}, {"ts": 1770884160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1241.3, "quote_volume": 89.99425, "trades": 1, "taker_buy_volume": 1241.3, "taker_buy_quote": 89.99425}, {"ts": 1770884220000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 7197.8, "quote_volume": 521.20586, "trades": 3, "taker_buy_volume": 851.4, "taker_buy_quote": 61.7265}, {"ts": 1770884280000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 27843.6, "quote_volume": 2017.42365, "trades": 15, "taker_buy_volume": 15470.1, "taker_buy_quote": 1121.58225}, {"ts": 1770884340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 103705.5, "quote_volume": 7518.64875, "trades": 30, "taker_buy_volume": 16534.3, "taker_buy_quote": 1198.73675}, {"ts": 1770884400000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 26258.8, "quote_volume": 1904.22424, "trades": 18, "taker_buy_volume": 25746.9, "taker_buy_quote": 1867.11149}, {"ts": 1770884460000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 24820.3, "quote_volume": 1799.81773, "trades": 14, "taker_buy_volume": 24820.3, "taker_buy_quote": 1799.81773}, {"ts": 1770884520000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 14650.8, "quote_volume": 1063.44802, "trades": 15, "taker_buy_volume": 12650.2, "taker_buy_quote": 918.40452}, {"ts": 1770884580000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 11873.2, "quote_volume": 861.80805, "trades": 13, "taker_buy_volume": 10010.5, "taker_buy_quote": 726.7623}, {"ts": 1770884640000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 35847.7, "quote_volume": 2602.46169, "trades": 14, "taker_buy_volume": 35034.4, "taker_buy_quote": 2543.49744}, {"ts": 1770884700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 13531.9, "quote_volume": 982.41594, "trades": 8, "taker_buy_volume": 13531.9, "taker_buy_quote": 982.41594}, {"ts": 1770884760000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 25765.6, "quote_volume": 1868.26571, "trades": 31, "taker_buy_volume": 8911.6, "taker_buy_quote": 646.35071}, {"ts": 1770884820000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 8921.3, "quote_volume": 646.78734, "trades": 7, "taker_buy_volume": 8852.2, "taker_buy_quote": 641.7845}, {"ts": 1770884880000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 55228.2, "quote_volume": 3997.80422, "trades": 32, "taker_buy_volume": 25174.9, "taker_buy_quote": 1822.66276}, {"ts": 1770884940000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 11825.5, "quote_volume": 855.8797, "trades": 10, "taker_buy_volume": 8960.5, "taker_buy_quote": 648.7402}, {"ts": 1770885000000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 39841.2, "quote_volume": 2881.10107, "trades": 28, "taker_buy_volume": 24941.7, "taker_buy_quote": 1803.97399}, {"ts": 1770885060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 21095.5, "quote_volume": 1527.3142, "trades": 13, "taker_buy_volume": 21095.5, "taker_buy_quote": 1527.3142}, {"ts": 1770885120000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 28205.3, "quote_volume": 2042.04989, "trades": 20, "taker_buy_volume": 28067.0, "taker_buy_quote": 2032.0508}, {"ts": 1770885180000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 21945.4, "quote_volume": 1590.57404, "trades": 9, "taker_buy_volume": 17270.8, "taker_buy_quote": 1252.133}, {"ts": 1770885240000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 251050.9, "quote_volume": 18221.3954, "trades": 78, "taker_buy_volume": 232597.1, "taker_buy_quote": 16883.45406}, {"ts": 1770885300000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 150966.6, "quote_volume": 10961.15871, "trades": 24, "taker_buy_volume": 9835.5, "taker_buy_quote": 715.04085}, {"ts": 1770885360000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 56432.3, "quote_volume": 4098.22643, "trades": 24, "taker_buy_volume": 15784.1, "taker_buy_quote": 1147.16711}, {"ts": 1770885420000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 48757.3, "quote_volume": 3541.79017, "trades": 29, "taker_buy_volume": 34865.0, "taker_buy_quote": 2533.20919}, {"ts": 1770885480000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 17523.5, "quote_volume": 1272.19745, "trades": 10, "taker_buy_volume": 17437.0, "taker_buy_quote": 1265.9262}, {"ts": 1770885540000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 43970.3, "quote_volume": 3194.19408, "trades": 22, "taker_buy_volume": 43970.3, "taker_buy_quote": 3194.19408}, {"ts": 1770885600000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 168459.4, "quote_volume": 12231.2707, "trades": 60, "taker_buy_volume": 80175.4, "taker_buy_quote": 5821.8523}, {"ts": 1770885660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 18520.8, "quote_volume": 1344.61008, "trades": 10, "taker_buy_volume": 18520.8, "taker_buy_quote": 1344.61008}, {"ts": 1770885720000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 66775.8, "quote_volume": 4847.92819, "trades": 79, "taker_buy_volume": 18535.7, "taker_buy_quote": 1345.72989}, {"ts": 1770885780000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 72719.3, "quote_volume": 5272.49915, "trades": 34, "taker_buy_volume": 11234.0, "taker_buy_quote": 814.96403}, {"ts": 1770885840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 13850.6, "quote_volume": 1004.1685, "trades": 12, "taker_buy_volume": 13850.6, "taker_buy_quote": 1004.1685}, {"ts": 1770885900000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 171327.0, "quote_volume": 12405.62236, "trades": 60, "taker_buy_volume": 100161.3, "taker_buy_quote": 7253.22568}, {"ts": 1770885960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7172.3, "quote_volume": 519.99175, "trades": 4, "taker_buy_volume": 7172.3, "taker_buy_quote": 519.99175}, {"ts": 1770886020000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 43417.4, "quote_volume": 3144.01036, "trades": 20, "taker_buy_volume": 5906.0, "taker_buy_quote": 428.185}, {"ts": 1770886080000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 21408.0, "quote_volume": 1551.58751, "trades": 22, "taker_buy_volume": 16483.1, "taker_buy_quote": 1195.02475}, {"ts": 1770886140000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 20002.8, "quote_volume": 1449.66752, "trades": 14, "taker_buy_volume": 14648.0, "taker_buy_quote": 1061.98}, {"ts": 1770886200000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 63044.2, "quote_volume": 4568.82991, "trades": 30, "taker_buy_volume": 40806.5, "taker_buy_quote": 2958.47125}, {"ts": 1770886260000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 42003.1, "quote_volume": 3048.84023, "trades": 14, "taker_buy_volume": 36154.8, "taker_buy_quote": 2624.83848}, {"ts": 1770886320000, "open": 0.0725, "high": 0.0729, "low": 0.0725, "close": 0.0728, "volume": 437165.1, "quote_volume": 31787.47677, "trades": 95, "taker_buy_volume": 369444.0, "taker_buy_quote": 26861.38516}, {"ts": 1770886380000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 89631.2, "quote_volume": 6525.38279, "trades": 33, "taker_buy_volume": 88301.5, "taker_buy_quote": 6428.58063}, {"ts": 1770886440000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 502111.6, "quote_volume": 36554.08601, "trades": 68, "taker_buy_volume": 127580.4, "taker_buy_quote": 9288.38719}, {"ts": 1770886500000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 26413.0, "quote_volume": 1924.20571, "trades": 22, "taker_buy_volume": 13393.1, "taker_buy_quote": 976.35699}, {"ts": 1770886560000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 211290.8, "quote_volume": 15403.51715, "trades": 24, "taker_buy_volume": 211290.8, "taker_buy_quote": 15403.51715}, {"ts": 1770886620000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 35249.5, "quote_volume": 2570.02491, "trades": 18, "taker_buy_volume": 11149.6, "taker_buy_quote": 813.16692}, {"ts": 1770886680000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 95000.4, "quote_volume": 6916.96851, "trades": 40, "taker_buy_volume": 53509.4, "taker_buy_quote": 3896.42371}, {"ts": 1770886740000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 72332.1, "quote_volume": 5266.07438, "trades": 20, "taker_buy_volume": 41267.3, "taker_buy_quote": 3004.9366}, {"ts": 1770886800000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 215906.9, "quote_volume": 15718.34599, "trades": 49, "taker_buy_volume": 104402.3, "taker_buy_quote": 7600.81111}, {"ts": 1770886860000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 16636.6, "quote_volume": 1212.71199, "trades": 13, "taker_buy_volume": 15675.1, "taker_buy_quote": 1142.71479}, {"ts": 1770886920000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 165477.2, "quote_volume": 12048.59904, "trades": 35, "taker_buy_volume": 110191.0, "taker_buy_quote": 8023.76368}, {"ts": 1770886980000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 14008.6, "quote_volume": 1021.21593, "trades": 17, "taker_buy_volume": 13898.5, "taker_buy_quote": 1013.20065}, {"ts": 1770887040000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 149869.7, "quote_volume": 10925.50113, "trades": 46, "taker_buy_volume": 73949.8, "taker_buy_quote": 5390.94042}, {"ts": 1770887100000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 20626.4, "quote_volume": 1502.44069, "trades": 12, "taker_buy_volume": 8387.7, "taker_buy_quote": 611.46333}, {"ts": 1770887160000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 266358.0, "quote_volume": 19391.59972, "trades": 134, "taker_buy_volume": 124585.6, "taker_buy_quote": 9070.569}, {"ts": 1770887220000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 100481.2, "quote_volume": 7315.77981, "trades": 35, "taker_buy_volume": 59869.4, "taker_buy_quote": 4359.28223}, {"ts": 1770887280000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 13779.9, "quote_volume": 1004.55471, "trades": 8, "taker_buy_volume": 13779.9, "taker_buy_quote": 1004.55471}, {"ts": 1770887340000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9586.5, "quote_volume": 698.85585, "trades": 9, "taker_buy_volume": 9586.5, "taker_buy_quote": 698.85585}, {"ts": 1770887400000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 106141.3, "quote_volume": 7738.08099, "trades": 53, "taker_buy_volume": 59988.6, "taker_buy_quote": 4373.61784}, {"ts": 1770887460000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 9695.5, "quote_volume": 707.7715, "trades": 9, "taker_buy_volume": 9695.5, "taker_buy_quote": 707.7715}, {"ts": 1770887520000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 13583.4, "quote_volume": 991.54987, "trades": 10, "taker_buy_volume": 13200.1, "taker_buy_quote": 963.6073}, {"ts": 1770887580000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 88733.9, "quote_volume": 6468.70131, "trades": 42, "taker_buy_volume": 58012.4, "taker_buy_quote": 4229.10396}, {"ts": 1770887640000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 37367.9, "quote_volume": 2724.79726, "trades": 17, "taker_buy_volume": 11490.1, "taker_buy_quote": 838.30564}, {"ts": 1770887700000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 22472.2, "quote_volume": 1638.87544, "trades": 17, "taker_buy_volume": 22472.2, "taker_buy_quote": 1638.87544}, {"ts": 1770887760000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 42975.6, "quote_volume": 3133.98684, "trades": 18, "taker_buy_volume": 10656.0, "taker_buy_quote": 777.888}, {"ts": 1770887820000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 208963.0, "quote_volume": 15254.19891, "trades": 20, "taker_buy_volume": 207962.1, "taker_buy_quote": 15181.2333}, {"ts": 1770887880000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 14096.6, "quote_volume": 1029.0518, "trades": 11, "taker_buy_volume": 14096.6, "taker_buy_quote": 1029.0518}, {"ts": 1770887940000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 454057.6, "quote_volume": 33146.99089, "trades": 21, "taker_buy_volume": 454057.6, "taker_buy_quote": 33146.99089}, {"ts": 1770888000000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 74978.1, "quote_volume": 5475.84123, "trades": 28, "taker_buy_volume": 66826.4, "taker_buy_quote": 4880.76713}, {"ts": 1770888060000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 46432.7, "quote_volume": 3395.17849, "trades": 43, "taker_buy_volume": 41921.6, "taker_buy_quote": 3065.42535}, {"ts": 1770888120000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 13308.5, "quote_volume": 974.1822, "trades": 8, "taker_buy_volume": 13308.5, "taker_buy_quote": 974.1822}, {"ts": 1770888180000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 32145.1, "quote_volume": 2351.4784, "trades": 10, "taker_buy_volume": 16715.9, "taker_buy_quote": 1223.60388}, {"ts": 1770888240000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 252124.8, "quote_volume": 18430.72876, "trades": 65, "taker_buy_volume": 133667.8, "taker_buy_quote": 9771.52206}, {"ts": 1770888300000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 23328.4, "quote_volume": 1706.28033, "trades": 18, "taker_buy_volume": 9742.9, "taker_buy_quote": 713.18028}, {"ts": 1770888360000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 126751.5, "quote_volume": 9265.86612, "trades": 31, "taker_buy_volume": 23572.8, "taker_buy_quote": 1723.53188}, {"ts": 1770888420000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 108041.0, "quote_volume": 7897.7971, "trades": 55, "taker_buy_volume": 59604.1, "taker_buy_quote": 4357.05971}, {"ts": 1770888480000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 78923.4, "quote_volume": 5770.13871, "trades": 18, "taker_buy_volume": 78814.1, "taker_buy_quote": 5762.14888}, {"ts": 1770888540000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 12150.2, "quote_volume": 889.3837, "trades": 8, "taker_buy_volume": 12040.8, "taker_buy_quote": 881.38656}, {"ts": 1770888600000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 20535.0, "quote_volume": 1503.11008, "trades": 29, "taker_buy_volume": 20015.8, "taker_buy_quote": 1465.15656}, {"ts": 1770888660000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 52327.1, "quote_volume": 3830.51854, "trades": 44, "taker_buy_volume": 41674.7, "taker_buy_quote": 3050.99425}, {"ts": 1770888720000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 10972.4, "quote_volume": 804.27692, "trades": 9, "taker_buy_volume": 10972.4, "taker_buy_quote": 804.27692}, {"ts": 1770888780000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 37117.0, "quote_volume": 2721.0416, "trades": 43, "taker_buy_volume": 36500.0, "taker_buy_quote": 2675.8155}, {"ts": 1770888840000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 20383.3, "quote_volume": 1496.13422, "trades": 10, "taker_buy_volume": 20383.3, "taker_buy_quote": 1496.13422}, {"ts": 1770888900000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 40730.3, "quote_volume": 2987.57822, "trades": 26, "taker_buy_volume": 20472.3, "taker_buy_quote": 1502.66682}, {"ts": 1770888960000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 17011.1, "quote_volume": 1247.93921, "trades": 15, "taker_buy_volume": 10255.8, "taker_buy_quote": 752.77572}, {"ts": 1770889020000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 16317.3, "quote_volume": 1195.96692, "trades": 11, "taker_buy_volume": 15405.6, "taker_buy_quote": 1129.23048}, {"ts": 1770889080000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 9273.0, "quote_volume": 679.47638, "trades": 7, "taker_buy_volume": 6927.8, "taker_buy_quote": 507.80774}, {"ts": 1770889140000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 254098.7, "quote_volume": 18625.43471, "trades": 85, "taker_buy_volume": 133506.1, "taker_buy_quote": 9785.99713}, {"ts": 1770889200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 21336.0, "quote_volume": 1563.9288, "trades": 10, "taker_buy_volume": 21336.0, "taker_buy_quote": 1563.9288}, {"ts": 1770889260000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 20580.4, "quote_volume": 1508.54332, "trades": 9, "taker_buy_volume": 20580.4, "taker_buy_quote": 1508.54332}, {"ts": 1770889320000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 9722.3, "quote_volume": 712.64459, "trades": 9, "taker_buy_volume": 9722.3, "taker_buy_quote": 712.64459}, {"ts": 1770889380000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 17778.5, "quote_volume": 1303.55488, "trades": 11, "taker_buy_volume": 17628.6, "taker_buy_quote": 1292.56721}, {"ts": 1770889440000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 27674.1, "quote_volume": 2028.50062, "trades": 14, "taker_buy_volume": 9675.0, "taker_buy_quote": 709.1775}, {"ts": 1770889500000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 10367.0, "quote_volume": 759.88427, "trades": 9, "taker_buy_volume": 10198.7, "taker_buy_quote": 747.56471}, {"ts": 1770889560000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 105142.4, "quote_volume": 7711.635, "trades": 40, "taker_buy_volume": 79272.9, "taker_buy_quote": 5815.40065}, {"ts": 1770889620000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 25538.2, "quote_volume": 1872.12959, "trades": 41, "taker_buy_volume": 10314.1, "taker_buy_quote": 756.37624}, {"ts": 1770889680000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 15348.6, "quote_volume": 1126.10593, "trades": 8, "taker_buy_volume": 10535.5, "taker_buy_quote": 773.3057}, {"ts": 1770889740000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 34622.0, "quote_volume": 2537.26893, "trades": 35, "taker_buy_volume": 8994.3, "taker_buy_quote": 659.38735}, {"ts": 1770889800000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 15979.0, "quote_volume": 1170.67318, "trades": 11, "taker_buy_volume": 10103.8, "taker_buy_quote": 740.60854}, {"ts": 1770889860000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 20582.1, "quote_volume": 1508.05018, "trades": 13, "taker_buy_volume": 14404.6, "taker_buy_quote": 1055.85718}, {"ts": 1770889920000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 21206.6, "quote_volume": 1554.12038, "trades": 16, "taker_buy_volume": 17972.6, "taker_buy_quote": 1317.39158}, {"ts": 1770889980000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 98493.6, "quote_volume": 7218.52187, "trades": 161, "taker_buy_volume": 39052.4, "taker_buy_quote": 2862.54092}, {"ts": 1770890040000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 205249.2, "quote_volume": 15047.51672, "trades": 120, "taker_buy_volume": 158538.4, "taker_buy_quote": 11625.47692}, {"ts": 1770890100000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 34850.3, "quote_volume": 2556.60775, "trades": 15, "taker_buy_volume": 20807.6, "taker_buy_quote": 1527.27784}, {"ts": 1770890160000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 352989.2, "quote_volume": 25909.23182, "trades": 58, "taker_buy_volume": 212033.1, "taker_buy_quote": 15563.48206}, {"ts": 1770890220000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 546630.0, "quote_volume": 40032.87849, "trades": 129, "taker_buy_volume": 112139.8, "taker_buy_quote": 8212.57188}, {"ts": 1770890280000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 182340.3, "quote_volume": 13379.28503, "trades": 63, "taker_buy_volume": 154967.9, "taker_buy_quote": 11371.92748}, {"ts": 1770890340000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 25877.7, "quote_volume": 1900.63948, "trades": 16, "taker_buy_volume": 12163.0, "taker_buy_quote": 893.9805}, {"ts": 1770890400000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 222440.7, "quote_volume": 16349.14707, "trades": 99, "taker_buy_volume": 133818.5, "taker_buy_quote": 9835.65975}, {"ts": 1770890460000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 56297.0, "quote_volume": 4138.8545, "trades": 44, "taker_buy_volume": 39877.4, "taker_buy_quote": 2932.0139}, {"ts": 1770890520000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 654360.2, "quote_volume": 48188.38696, "trades": 108, "taker_buy_volume": 440731.8, "taker_buy_quote": 32443.97388}, {"ts": 1770890580000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 20147.4, "quote_volume": 1486.86591, "trades": 11, "taker_buy_volume": 20025.3, "taker_buy_quote": 1477.86714}, {"ts": 1770890640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 20554.1, "quote_volume": 1516.89258, "trades": 24, "taker_buy_volume": 20554.1, "taker_buy_quote": 1516.89258}, {"ts": 1770890700000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 127563.8, "quote_volume": 9414.67742, "trades": 74, "taker_buy_volume": 58528.9, "taker_buy_quote": 4319.92621}, {"ts": 1770890760000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9980.3, "quote_volume": 736.23222, "trades": 5, "taker_buy_volume": 6841.1, "taker_buy_quote": 504.87318}, {"ts": 1770890820000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 73275.4, "quote_volume": 5408.04262, "trades": 23, "taker_buy_volume": 51704.0, "taker_buy_quote": 3816.0733}, {"ts": 1770890880000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 18666.2, "quote_volume": 1379.42331, "trades": 15, "taker_buy_volume": 18577.5, "taker_buy_quote": 1372.87725}, {"ts": 1770890940000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 16968.5, "quote_volume": 1253.95455, "trades": 26, "taker_buy_volume": 16792.5, "taker_buy_quote": 1240.96575}, {"ts": 1770891000000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 29666.7, "quote_volume": 2191.80142, "trades": 16, "taker_buy_volume": 23989.6, "taker_buy_quote": 1772.83144}, {"ts": 1770891060000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 143838.6, "quote_volume": 10616.55087, "trades": 49, "taker_buy_volume": 77714.9, "taker_buy_quote": 5736.62181}, {"ts": 1770891120000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 64992.9, "quote_volume": 4797.64037, "trades": 21, "taker_buy_volume": 13652.0, "taker_buy_quote": 1008.68195}, {"ts": 1770891180000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 17054.1, "quote_volume": 1259.22156, "trades": 14, "taker_buy_volume": 16918.8, "taker_buy_quote": 1249.23642}, {"ts": 1770891240000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 39064.2, "quote_volume": 2886.83085, "trades": 17, "taker_buy_volume": 38928.9, "taker_buy_quote": 2876.84571}, {"ts": 1770891300000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 165710.7, "quote_volume": 12233.08357, "trades": 45, "taker_buy_volume": 10835.2, "taker_buy_quote": 800.13145}, {"ts": 1770891360000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9313.4, "quote_volume": 687.29418, "trades": 6, "taker_buy_volume": 8966.0, "taker_buy_quote": 661.6908}, {"ts": 1770891420000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 54928.8, "quote_volume": 4053.65506, "trades": 16, "taker_buy_volume": 54025.0, "taker_buy_quote": 3987.045}, {"ts": 1770891480000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 126747.7, "quote_volume": 9353.29063, "trades": 21, "taker_buy_volume": 102695.0, "taker_buy_quote": 7578.891}, {"ts": 1770891540000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 41134.2, "quote_volume": 3033.89831, "trades": 28, "taker_buy_volume": 32447.2, "taker_buy_quote": 2393.66641}, {"ts": 1770891600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 13895.1, "quote_volume": 1025.44483, "trades": 11, "taker_buy_volume": 13759.6, "taker_buy_quote": 1015.45848}, {"ts": 1770891660000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 42421.8, "quote_volume": 3130.23207, "trades": 17, "taker_buy_volume": 37454.1, "taker_buy_quote": 2764.11258}, {"ts": 1770891720000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 95640.1, "quote_volume": 7058.69684, "trades": 23, "taker_buy_volume": 9391.1, "taker_buy_quote": 693.52064}, {"ts": 1770891780000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 76437.0, "quote_volume": 5634.25276, "trades": 23, "taker_buy_volume": 8458.6, "taker_buy_quote": 624.24468}, {"ts": 1770891840000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 87592.3, "quote_volume": 6456.42819, "trades": 16, "taker_buy_volume": 85826.1, "taker_buy_quote": 6326.25925}, {"ts": 1770891900000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 88076.6, "quote_volume": 6500.05308, "trades": 33, "taker_buy_volume": 47050.6, "taker_buy_quote": 3472.33428}, {"ts": 1770891960000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 24775.9, "quote_volume": 1828.71029, "trades": 36, "taker_buy_volume": 9756.9, "taker_buy_quote": 720.48809}, {"ts": 1770892020000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 20009.5, "quote_volume": 1475.8011, "trades": 23, "taker_buy_volume": 11009.5, "taker_buy_quote": 812.5011}, {"ts": 1770892080000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 185599.7, "quote_volume": 13679.45872, "trades": 71, "taker_buy_volume": 66461.7, "taker_buy_quote": 4898.98812}, {"ts": 1770892140000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 16894.3, "quote_volume": 1246.33169, "trades": 15, "taker_buy_volume": 12217.8, "taker_buy_quote": 901.67364}, {"ts": 1770892200000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 20678.6, "quote_volume": 1525.3914, "trades": 11, "taker_buy_volume": 13785.8, "taker_buy_quote": 1017.39204}, {"ts": 1770892260000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 147204.7, "quote_volume": 10863.70686, "trades": 65, "taker_buy_volume": 92270.9, "taker_buy_quote": 6809.60597}, {"ts": 1770892320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 30654.9, "quote_volume": 2262.33162, "trades": 29, "taker_buy_volume": 24484.1, "taker_buy_quote": 1806.92658}, {"ts": 1770892380000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 20520.1, "quote_volume": 1514.51869, "trades": 51, "taker_buy_volume": 9591.4, "taker_buy_quote": 707.98063}, {"ts": 1770892440000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 37297.7, "quote_volume": 2752.57026, "trades": 23, "taker_buy_volume": 27497.7, "taker_buy_quote": 2029.33026}, {"ts": 1770892500000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 25749.6, "quote_volume": 1900.32183, "trades": 24, "taker_buy_volume": 17554.3, "taker_buy_quote": 1295.52089}, {"ts": 1770892560000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 26295.2, "quote_volume": 1941.17349, "trades": 25, "taker_buy_volume": 16995.2, "taker_buy_quote": 1254.83349}, {"ts": 1770892620000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 54306.0, "quote_volume": 4011.771, "trades": 22, "taker_buy_volume": 39882.0, "taker_buy_quote": 2947.2798}, {"ts": 1770892680000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 409014.5, "quote_volume": 30220.5503, "trades": 68, "taker_buy_volume": 225220.0, "taker_buy_quote": 16643.758}, {"ts": 1770892740000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 139359.9, "quote_volume": 10298.67088, "trades": 30, "taker_buy_volume": 121122.9, "taker_buy_quote": 8950.98231}, {"ts": 1770892800000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 17978.9, "quote_volume": 1327.97699, "trades": 18, "taker_buy_volume": 11341.7, "taker_buy_quote": 838.15163}, {"ts": 1770892860000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 21851.9, "quote_volume": 1614.84188, "trades": 12, "taker_buy_volume": 21716.6, "taker_buy_quote": 1604.85674}, {"ts": 1770892920000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 16178.0, "quote_volume": 1195.43434, "trades": 10, "taker_buy_volume": 14979.4, "taker_buy_quote": 1106.97766}, {"ts": 1770892980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10171.3, "quote_volume": 751.65907, "trades": 12, "taker_buy_volume": 10171.3, "taker_buy_quote": 751.65907}, {"ts": 1770893040000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 14501.1, "quote_volume": 1071.57582, "trades": 11, "taker_buy_volume": 13946.4, "taker_buy_quote": 1030.63896}, {"ts": 1770893100000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 17509.7, "quote_volume": 1293.14369, "trades": 8, "taker_buy_volume": 9278.3, "taker_buy_quote": 685.66637}, {"ts": 1770893160000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 301770.0, "quote_volume": 22300.8433, "trades": 28, "taker_buy_volume": 297750.5, "taker_buy_quote": 22003.80225}, {"ts": 1770893220000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 17045.7, "quote_volume": 1260.95206, "trades": 19, "taker_buy_volume": 12748.3, "taker_buy_quote": 943.3742}, {"ts": 1770893280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12313.6, "quote_volume": 911.2064, "trades": 8, "taker_buy_volume": 12313.6, "taker_buy_quote": 911.2064}, {"ts": 1770893340000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 870522.2, "quote_volume": 64433.57868, "trades": 91, "taker_buy_volume": 805790.9, "taker_buy_quote": 59638.49427}, {"ts": 1770893400000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 36617.3, "quote_volume": 2710.06244, "trades": 34, "taker_buy_volume": 19933.4, "taker_buy_quote": 1475.46465}, {"ts": 1770893460000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 339144.8, "quote_volume": 25181.67938, "trades": 80, "taker_buy_volume": 326347.9, "taker_buy_quote": 24230.91987}, {"ts": 1770893520000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 115735.3, "quote_volume": 8607.5043, "trades": 71, "taker_buy_volume": 72810.6, "taker_buy_quote": 5417.51133}, {"ts": 1770893580000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 263622.0, "quote_volume": 19614.69952, "trades": 66, "taker_buy_volume": 75132.5, "taker_buy_quote": 5591.08072}, {"ts": 1770893640000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 12007.5, "quote_volume": 893.50425, "trades": 25, "taker_buy_volume": 10787.1, "taker_buy_quote": 802.70649}, {"ts": 1770893700000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 63813.9, "quote_volume": 4754.3446, "trades": 35, "taker_buy_volume": 12726.3, "taker_buy_quote": 948.38098}, {"ts": 1770893760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 12820.7, "quote_volume": 955.12664, "trades": 10, "taker_buy_volume": 12665.6, "taker_buy_quote": 943.5872}, {"ts": 1770893820000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 17800.0, "quote_volume": 1325.27999, "trades": 12, "taker_buy_volume": 9599.9, "taker_buy_quote": 715.19255}, {"ts": 1770893880000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 36382.8, "quote_volume": 2710.5386, "trades": 19, "taker_buy_volume": 36115.6, "taker_buy_quote": 2690.6522}, {"ts": 1770893940000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 23858.9, "quote_volume": 1780.6527, "trades": 29, "taker_buy_volume": 13358.9, "taker_buy_quote": 997.3527}, {"ts": 1770894000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 48294.0, "quote_volume": 3602.7324, "trades": 22, "taker_buy_volume": 14598.4, "taker_buy_quote": 1089.04064}, {"ts": 1770894060000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 22385.4, "quote_volume": 1668.60266, "trades": 29, "taker_buy_volume": 8203.3, "taker_buy_quote": 611.88874}, {"ts": 1770894120000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 30437.4, "quote_volume": 2266.3605, "trades": 18, "taker_buy_volume": 14303.4, "taker_buy_quote": 1065.9775}, {"ts": 1770894180000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 79146.2, "quote_volume": 5897.50027, "trades": 97, "taker_buy_volume": 13511.1, "taker_buy_quote": 1007.68532}, {"ts": 1770894240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 12632.2, "quote_volume": 941.0989, "trades": 6, "taker_buy_volume": 12632.2, "taker_buy_quote": 941.0989}, {"ts": 1770894300000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 17268.1, "quote_volume": 1285.98705, "trades": 15, "taker_buy_volume": 12404.1, "taker_buy_quote": 924.10545}, {"ts": 1770894360000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 207290.0, "quote_volume": 15429.84007, "trades": 43, "taker_buy_volume": 83855.8, "taker_buy_quote": 6246.33559}, {"ts": 1770894420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11951.4, "quote_volume": 890.3793, "trades": 12, "taker_buy_volume": 11951.4, "taker_buy_quote": 890.3793}, {"ts": 1770894480000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 75165.2, "quote_volume": 5600.15845, "trades": 14, "taker_buy_volume": 75165.2, "taker_buy_quote": 5600.15845}, {"ts": 1770894540000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 32052.0, "quote_volume": 2388.9292, "trades": 42, "taker_buy_volume": 10552.0, "taker_buy_quote": 787.1792}, {"ts": 1770894600000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 266073.9, "quote_volume": 19809.54948, "trades": 88, "taker_buy_volume": 25620.7, "taker_buy_quote": 1906.7949}, {"ts": 1770894660000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 22317.5, "quote_volume": 1660.35136, "trades": 14, "taker_buy_volume": 21611.1, "taker_buy_quote": 1607.86584}, {"ts": 1770894720000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 9108.8, "quote_volume": 677.59739, "trades": 7, "taker_buy_volume": 8135.5, "taker_buy_quote": 605.2812}, {"ts": 1770894780000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 147151.0, "quote_volume": 10946.70653, "trades": 71, "taker_buy_volume": 81123.0, "taker_buy_quote": 6036.05105}, {"ts": 1770894840000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 33159.9, "quote_volume": 2464.64876, "trades": 21, "taker_buy_volume": 8681.9, "taker_buy_quote": 645.93336}, {"ts": 1770894900000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 57075.0, "quote_volume": 4241.91785, "trades": 49, "taker_buy_volume": 12453.5, "taker_buy_quote": 926.5404}, {"ts": 1770894960000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 461698.6, "quote_volume": 34281.26726, "trades": 107, "taker_buy_volume": 228682.6, "taker_buy_quote": 16990.81851}, {"ts": 1770895020000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 278361.8, "quote_volume": 20633.65705, "trades": 32, "taker_buy_volume": 275661.8, "taker_buy_quote": 20433.31705}, {"ts": 1770895080000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 15953.4, "quote_volume": 1184.96044, "trades": 9, "taker_buy_volume": 12181.6, "taker_buy_quote": 905.09288}, {"ts": 1770895140000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 18634.6, "quote_volume": 1384.20948, "trades": 16, "taker_buy_volume": 15221.6, "taker_buy_quote": 1130.96488}, {"ts": 1770895200000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 24409.4, "quote_volume": 1814.58614, "trades": 18, "taker_buy_volume": 16409.4, "taker_buy_quote": 1220.18614}, {"ts": 1770895260000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 282674.4, "quote_volume": 21030.91291, "trades": 46, "taker_buy_volume": 226419.7, "taker_buy_quote": 16845.62568}, {"ts": 1770895320000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7507.0, "quote_volume": 558.99805, "trades": 13, "taker_buy_volume": 7507.0, "taker_buy_quote": 558.99805}, {"ts": 1770895380000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 84286.7, "quote_volume": 6271.47058, "trades": 19, "taker_buy_volume": 11576.0, "taker_buy_quote": 861.7945}, {"ts": 1770895440000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 35695.6, "quote_volume": 2655.36514, "trades": 34, "taker_buy_volume": 29624.6, "taker_buy_quote": 2204.07024}, {"ts": 1770895500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11811.8, "quote_volume": 878.79792, "trades": 19, "taker_buy_volume": 11431.3, "taker_buy_quote": 850.48872}, {"ts": 1770895560000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 17821.2, "quote_volume": 1326.18544, "trades": 12, "taker_buy_volume": 17821.2, "taker_buy_quote": 1326.18544}, {"ts": 1770895620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10462.9, "quote_volume": 779.48605, "trades": 6, "taker_buy_volume": 10462.9, "taker_buy_quote": 779.48605}, {"ts": 1770895680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 22753.0, "quote_volume": 1695.0985, "trades": 12, "taker_buy_volume": 22753.0, "taker_buy_quote": 1695.0985}, {"ts": 1770895740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 176164.9, "quote_volume": 13123.93259, "trades": 32, "taker_buy_volume": 165470.7, "taker_buy_quote": 12327.56715}, {"ts": 1770895800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 55808.6, "quote_volume": 4157.7407, "trades": 39, "taker_buy_volume": 20836.6, "taker_buy_quote": 1552.3267}, {"ts": 1770895860000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 12785.9, "quote_volume": 952.44457, "trades": 9, "taker_buy_volume": 11736.1, "taker_buy_quote": 874.33945}, {"ts": 1770895920000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 88178.0, "quote_volume": 6561.16073, "trades": 26, "taker_buy_volume": 10310.0, "taker_buy_quote": 767.79228}, {"ts": 1770895980000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 142772.9, "quote_volume": 10608.64134, "trades": 40, "taker_buy_volume": 99794.6, "taker_buy_quote": 7415.35365}, {"ts": 1770896040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10414.5, "quote_volume": 774.8388, "trades": 8, "taker_buy_volume": 10414.5, "taker_buy_quote": 774.8388}, {"ts": 1770896100000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 9668.2, "quote_volume": 719.30517, "trades": 9, "taker_buy_volume": 9579.1, "taker_buy_quote": 712.68504}, {"ts": 1770896160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 204806.1, "quote_volume": 15217.42648, "trades": 25, "taker_buy_volume": 10567.3, "taker_buy_quote": 785.48364}, {"ts": 1770896220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 33115.8, "quote_volume": 2460.50394, "trades": 22, "taker_buy_volume": 18716.1, "taker_buy_quote": 1390.60623}, {"ts": 1770896280000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 178249.7, "quote_volume": 13232.64974, "trades": 51, "taker_buy_volume": 130009.2, "taker_buy_quote": 9652.65422}, {"ts": 1770896340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9536.0, "quote_volume": 709.4784, "trades": 6, "taker_buy_volume": 9536.0, "taker_buy_quote": 709.4784}, {"ts": 1770896400000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 108471.2, "quote_volume": 8060.12551, "trades": 26, "taker_buy_volume": 10786.7, "taker_buy_quote": 802.16716}, {"ts": 1770896460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12407.1, "quote_volume": 921.84753, "trades": 8, "taker_buy_volume": 12407.1, "taker_buy_quote": 921.84753}, {"ts": 1770896520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7843.7, "quote_volume": 582.78691, "trades": 6, "taker_buy_volume": 7843.7, "taker_buy_quote": 582.78691}, {"ts": 1770896580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13744.3, "quote_volume": 1021.20149, "trades": 8, "taker_buy_volume": 13744.3, "taker_buy_quote": 1021.20149}, {"ts": 1770896640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 32862.7, "quote_volume": 2441.69861, "trades": 11, "taker_buy_volume": 32862.7, "taker_buy_quote": 2441.69861}, {"ts": 1770896700000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 28273.5, "quote_volume": 2101.59518, "trades": 17, "taker_buy_volume": 28116.6, "taker_buy_quote": 2089.93751}, {"ts": 1770896760000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 32797.3, "quote_volume": 2438.30521, "trades": 26, "taker_buy_volume": 19786.5, "taker_buy_quote": 1471.61286}, {"ts": 1770896820000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 21384.3, "quote_volume": 1589.95187, "trades": 17, "taker_buy_volume": 13184.2, "taker_buy_quote": 980.68444}, {"ts": 1770896880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9530.8, "quote_volume": 709.09152, "trades": 11, "taker_buy_volume": 9530.8, "taker_buy_quote": 709.09152}, {"ts": 1770896940000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 24279.2, "quote_volume": 1806.41951, "trades": 19, "taker_buy_volume": 24279.2, "taker_buy_quote": 1806.41951}, {"ts": 1770897000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 20587.8, "quote_volume": 1531.73232, "trades": 22, "taker_buy_volume": 11634.2, "taker_buy_quote": 865.58448}, {"ts": 1770897060000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8935.7, "quote_volume": 664.8013, "trades": 8, "taker_buy_volume": 8787.9, "taker_buy_quote": 653.81976}, {"ts": 1770897120000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 11313.3, "quote_volume": 841.66814, "trades": 11, "taker_buy_volume": 10899.5, "taker_buy_quote": 810.9228}, {"ts": 1770897180000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 17641.0, "quote_volume": 1312.40832, "trades": 16, "taker_buy_volume": 16820.2, "taker_buy_quote": 1251.42288}, {"ts": 1770897240000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 16171.8, "quote_volume": 1203.07253, "trades": 20, "taker_buy_volume": 15077.9, "taker_buy_quote": 1121.79576}, {"ts": 1770897300000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 70114.4, "quote_volume": 5209.46283, "trades": 48, "taker_buy_volume": 10557.8, "taker_buy_quote": 784.48286}, {"ts": 1770897360000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 21543.2, "quote_volume": 1600.47497, "trades": 34, "taker_buy_volume": 10530.2, "taker_buy_quote": 782.39386}, {"ts": 1770897420000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 24415.8, "quote_volume": 1812.73873, "trades": 30, "taker_buy_volume": 10863.7, "taker_buy_quote": 807.17291}, {"ts": 1770897480000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 14237.7, "quote_volume": 1057.57177, "trades": 20, "taker_buy_volume": 11344.3, "taker_buy_quote": 842.88149}, {"ts": 1770897540000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 12045.9, "quote_volume": 894.98708, "trades": 12, "taker_buy_volume": 11813.0, "taker_buy_quote": 877.7059}, {"ts": 1770897600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12377.3, "quote_volume": 919.63339, "trades": 12, "taker_buy_volume": 12377.3, "taker_buy_quote": 919.63339}, {"ts": 1770897660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9833.3, "quote_volume": 730.61419, "trades": 9, "taker_buy_volume": 9833.3, "taker_buy_quote": 730.61419}, {"ts": 1770897720000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 68825.0, "quote_volume": 5107.70823, "trades": 26, "taker_buy_volume": 25374.2, "taker_buy_quote": 1883.65887}, {"ts": 1770897780000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 71088.2, "quote_volume": 5275.49985, "trades": 28, "taker_buy_volume": 9895.6, "taker_buy_quote": 735.10295}, {"ts": 1770897840000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 33033.0, "quote_volume": 2451.60125, "trades": 31, "taker_buy_volume": 28640.5, "taker_buy_quote": 2125.67775}, {"ts": 1770897900000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 26146.4, "quote_volume": 1938.50154, "trades": 15, "taker_buy_volume": 10533.0, "taker_buy_quote": 781.5486}, {"ts": 1770897960000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 43539.1, "quote_volume": 3230.52946, "trades": 16, "taker_buy_volume": 42821.5, "taker_buy_quote": 3177.3553}, {"ts": 1770898020000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 29233.8, "quote_volume": 2166.33194, "trades": 26, "taker_buy_volume": 9092.9, "taker_buy_quote": 673.91902}, {"ts": 1770898080000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 50806.1, "quote_volume": 3770.15669, "trades": 35, "taker_buy_volume": 21945.3, "taker_buy_quote": 1628.68533}, {"ts": 1770898140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 9177.2, "quote_volume": 680.94824, "trades": 12, "taker_buy_volume": 9177.2, "taker_buy_quote": 680.94824}, {"ts": 1770898200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11480.9, "quote_volume": 853.03087, "trades": 6, "taker_buy_volume": 11480.9, "taker_buy_quote": 853.03087}, {"ts": 1770898260000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 82949.1, "quote_volume": 6154.53758, "trades": 24, "taker_buy_volume": 11519.0, "taker_buy_quote": 855.127}, {"ts": 1770898320000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 14286.2, "quote_volume": 1060.22727, "trades": 16, "taker_buy_volume": 9323.9, "taker_buy_quote": 692.19088}, {"ts": 1770898380000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 9089.9, "quote_volume": 674.40111, "trades": 7, "taker_buy_volume": 8395.2, "taker_buy_quote": 622.92384}, {"ts": 1770898440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 39348.7, "quote_volume": 2919.67354, "trades": 28, "taker_buy_volume": 28423.3, "taker_buy_quote": 2109.00886}, {"ts": 1770898500000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 313152.5, "quote_volume": 23188.65339, "trades": 46, "taker_buy_volume": 20590.2, "taker_buy_quote": 1526.98313}, {"ts": 1770898560000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 12608.1, "quote_volume": 934.22237, "trades": 12, "taker_buy_volume": 12229.7, "taker_buy_quote": 906.22077}, {"ts": 1770898620000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 13187.0, "quote_volume": 976.76256, "trades": 19, "taker_buy_volume": 9245.6, "taker_buy_quote": 685.09896}, {"ts": 1770898680000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 19309.8, "quote_volume": 1427.39615, "trades": 11, "taker_buy_volume": 4019.3, "taker_buy_quote": 297.4282}, {"ts": 1770898740000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 90712.3, "quote_volume": 6712.71602, "trades": 20, "taker_buy_volume": 88712.3, "taker_buy_quote": 6564.91602}, {"ts": 1770898800000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 15086.1, "quote_volume": 1117.81881, "trades": 9, "taker_buy_volume": 14474.1, "taker_buy_quote": 1072.53081}, {"ts": 1770898860000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 46318.5, "quote_volume": 3432.42673, "trades": 31, "taker_buy_volume": 24996.0, "taker_buy_quote": 1852.42948}, {"ts": 1770898920000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 9528.4, "quote_volume": 706.05444, "trades": 6, "taker_buy_volume": 9528.4, "taker_buy_quote": 706.05444}, {"ts": 1770898980000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 83890.7, "quote_volume": 6208.05377, "trades": 27, "taker_buy_volume": 12829.5, "taker_buy_quote": 949.61497}, {"ts": 1770899040000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8396.1, "quote_volume": 621.3114, "trades": 7, "taker_buy_volume": 8396.1, "taker_buy_quote": 621.3114}, {"ts": 1770899100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12312.4, "quote_volume": 911.1176, "trades": 8, "taker_buy_volume": 12312.4, "taker_buy_quote": 911.1176}, {"ts": 1770899160000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 7696.2, "quote_volume": 569.5188, "trades": 10, "taker_buy_volume": 7696.2, "taker_buy_quote": 569.5188}, {"ts": 1770899220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 18329.7, "quote_volume": 1356.3978, "trades": 10, "taker_buy_volume": 18329.7, "taker_buy_quote": 1356.3978}, {"ts": 1770899280000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 6808.3, "quote_volume": 503.77361, "trades": 5, "taker_buy_volume": 6402.4, "taker_buy_quote": 473.7776}, {"ts": 1770899340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12578.5, "quote_volume": 930.809, "trades": 13, "taker_buy_volume": 12578.5, "taker_buy_quote": 930.809}, {"ts": 1770899400000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 10845.2, "quote_volume": 802.49426, "trades": 9, "taker_buy_volume": 10339.8, "taker_buy_quote": 765.1452}, {"ts": 1770899460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 10635.5, "quote_volume": 787.027, "trades": 8, "taker_buy_volume": 10635.5, "taker_buy_quote": 787.027}, {"ts": 1770899520000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 104288.2, "quote_volume": 7704.0626, "trades": 49, "taker_buy_volume": 39468.9, "taker_buy_quote": 2915.32888}, {"ts": 1770899580000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 27849.7, "quote_volume": 2055.47593, "trades": 23, "taker_buy_volume": 11295.5, "taker_buy_quote": 833.77597}, {"ts": 1770899640000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 62336.7, "quote_volume": 4594.57366, "trades": 24, "taker_buy_volume": 5408.3, "taker_buy_quote": 398.95058}, {"ts": 1770899700000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 270218.4, "quote_volume": 19916.5983, "trades": 42, "taker_buy_volume": 150538.7, "taker_buy_quote": 11096.20441}, {"ts": 1770899760000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 19836.0, "quote_volume": 1462.92673, "trades": 21, "taker_buy_volume": 12883.7, "taker_buy_quote": 950.81706}, {"ts": 1770899820000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 66357.1, "quote_volume": 4890.47558, "trades": 17, "taker_buy_volume": 65930.2, "taker_buy_quote": 4859.05574}, {"ts": 1770899880000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 8297.5, "quote_volume": 612.33515, "trades": 6, "taker_buy_volume": 8094.0, "taker_buy_quote": 597.3372}, {"ts": 1770899940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 15513.8, "quote_volume": 1144.91844, "trades": 8, "taker_buy_volume": 15513.8, "taker_buy_quote": 1144.91844}, {"ts": 1770900000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 56620.3, "quote_volume": 4178.57814, "trades": 23, "taker_buy_volume": 33123.6, "taker_buy_quote": 2444.52168}, {"ts": 1770900060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 13325.4, "quote_volume": 984.74706, "trades": 9, "taker_buy_volume": 13325.4, "taker_buy_quote": 984.74706}, {"ts": 1770900120000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 103468.5, "quote_volume": 7647.39598, "trades": 55, "taker_buy_volume": 25553.1, "taker_buy_quote": 1889.44792}, {"ts": 1770900180000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 62012.1, "quote_volume": 4582.93074, "trades": 45, "taker_buy_volume": 14006.7, "taker_buy_quote": 1035.33168}, {"ts": 1770900240000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 118295.2, "quote_volume": 8739.33862, "trades": 38, "taker_buy_volume": 10713.8, "taker_buy_quote": 792.05909}, {"ts": 1770900300000, "open": 0.0738, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 30519.5, "quote_volume": 2248.99506, "trades": 25, "taker_buy_volume": 10043.4, "taker_buy_quote": 740.63654}, {"ts": 1770900360000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 526991.6, "quote_volume": 38785.2676, "trades": 95, "taker_buy_volume": 311914.7, "taker_buy_quote": 22956.92192}, {"ts": 1770900420000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 65289.2, "quote_volume": 4806.10572, "trades": 55, "taker_buy_volume": 11965.1, "taker_buy_quote": 881.45196}, {"ts": 1770900480000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 36539.8, "quote_volume": 2690.079, "trades": 18, "taker_buy_volume": 34702.9, "taker_buy_quote": 2554.88316}, {"ts": 1770900540000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 26791.3, "quote_volume": 1972.99176, "trades": 14, "taker_buy_volume": 11520.8, "taker_buy_quote": 849.08296}, {"ts": 1770900600000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 27891.0, "quote_volume": 2055.67476, "trades": 25, "taker_buy_volume": 11442.0, "taker_buy_quote": 843.38346}, {"ts": 1770900660000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 8812.6, "quote_volume": 649.48862, "trades": 7, "taker_buy_volume": 8812.6, "taker_buy_quote": 649.48862}, {"ts": 1770900720000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 13502.6, "quote_volume": 995.14162, "trades": 11, "taker_buy_volume": 13502.6, "taker_buy_quote": 995.14162}, {"ts": 1770900780000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 53088.0, "quote_volume": 3902.46222, "trades": 53, "taker_buy_volume": 26124.8, "taker_buy_quote": 1920.53687}, {"ts": 1770900840000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 11367.9, "quote_volume": 835.52869, "trades": 11, "taker_buy_volume": 11248.3, "taker_buy_quote": 826.75005}, {"ts": 1770900900000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 10417.4, "quote_volume": 765.6789, "trades": 8, "taker_buy_volume": 10417.4, "taker_buy_quote": 765.6789}, {"ts": 1770900960000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 53525.0, "quote_volume": 3934.31263, "trades": 36, "taker_buy_volume": 10398.7, "taker_buy_quote": 764.52958}, {"ts": 1770901020000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 91845.4, "quote_volume": 6750.82446, "trades": 88, "taker_buy_volume": 38605.8, "taker_buy_quote": 2837.91266}, {"ts": 1770901080000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 128225.4, "quote_volume": 9437.56404, "trades": 52, "taker_buy_volume": 88060.8, "taker_buy_quote": 6481.7973}, {"ts": 1770901140000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 37579.8, "quote_volume": 2767.24209, "trades": 22, "taker_buy_volume": 37579.8, "taker_buy_quote": 2767.24209}, {"ts": 1770901200000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 9239.1, "quote_volume": 680.8531, "trades": 6, "taker_buy_volume": 8553.4, "taker_buy_quote": 630.38558}, {"ts": 1770901260000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 29658.0, "quote_volume": 2183.82981, "trades": 21, "taker_buy_volume": 13069.4, "taker_buy_quote": 962.90885}, {"ts": 1770901320000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 82987.5, "quote_volume": 6100.21736, "trades": 26, "taker_buy_volume": 10915.6, "taker_buy_quote": 802.93271}, {"ts": 1770901380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 8342.3, "quote_volume": 613.15905, "trades": 9, "taker_buy_volume": 8342.3, "taker_buy_quote": 613.15905}, {"ts": 1770901440000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 19985.2, "quote_volume": 1466.78014, "trades": 45, "taker_buy_volume": 8217.6, "taker_buy_quote": 603.33622}, {"ts": 1770901500000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 54239.4, "quote_volume": 3982.65459, "trades": 27, "taker_buy_volume": 25793.4, "taker_buy_quote": 1894.71819}, {"ts": 1770901560000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 33306.4, "quote_volume": 2442.07725, "trades": 38, "taker_buy_volume": 15705.2, "taker_buy_quote": 1151.90929}, {"ts": 1770901620000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 1849441.5, "quote_volume": 135226.54959, "trades": 195, "taker_buy_volume": 306723.1, "taker_buy_quote": 22423.25001}, {"ts": 1770901680000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 383294.4, "quote_volume": 28028.50162, "trades": 103, "taker_buy_volume": 234146.6, "taker_buy_quote": 17125.2667}, {"ts": 1770901740000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 226679.8, "quote_volume": 16604.67408, "trades": 85, "taker_buy_volume": 129357.6, "taker_buy_quote": 9475.4129}, {"ts": 1770901800000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 15108.2, "quote_volume": 1108.94188, "trades": 11, "taker_buy_volume": 15108.2, "taker_buy_quote": 1108.94188}, {"ts": 1770901860000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 39322.3, "quote_volume": 2883.85598, "trades": 31, "taker_buy_volume": 29089.4, "taker_buy_quote": 2133.88541}, {"ts": 1770901920000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 75498.9, "quote_volume": 5534.57939, "trades": 20, "taker_buy_volume": 8543.7, "taker_buy_quote": 626.76323}, {"ts": 1770901980000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 12031.5, "quote_volume": 881.90895, "trades": 10, "taker_buy_volume": 12031.5, "taker_buy_quote": 881.90895}, {"ts": 1770902040000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 13172.2, "quote_volume": 965.38218, "trades": 9, "taker_buy_volume": 11771.4, "taker_buy_quote": 862.84362}, {"ts": 1770902100000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 13763.6, "quote_volume": 1008.87188, "trades": 9, "taker_buy_volume": 13763.6, "taker_buy_quote": 1008.87188}, {"ts": 1770902160000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 49342.1, "quote_volume": 3616.77593, "trades": 22, "taker_buy_volume": 49342.1, "taker_buy_quote": 3616.77593}, {"ts": 1770902220000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 45042.7, "quote_volume": 3301.51134, "trades": 48, "taker_buy_volume": 29014.1, "taker_buy_quote": 2126.73353}, {"ts": 1770902280000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 10912.2, "quote_volume": 799.86426, "trades": 7, "taker_buy_volume": 10912.2, "taker_buy_quote": 799.86426}, {"ts": 1770902340000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 124958.9, "quote_volume": 9147.24161, "trades": 42, "taker_buy_volume": 54535.3, "taker_buy_quote": 3992.23409}, {"ts": 1770902400000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 126827.3, "quote_volume": 9283.72036, "trades": 48, "taker_buy_volume": 106797.3, "taker_buy_quote": 7817.56236}, {"ts": 1770902460000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 10959.3, "quote_volume": 802.22076, "trades": 6, "taker_buy_volume": 10959.3, "taker_buy_quote": 802.22076}, {"ts": 1770902520000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 34775.4, "quote_volume": 2545.55928, "trades": 20, "taker_buy_volume": 11911.4, "taker_buy_quote": 871.91448}, {"ts": 1770902580000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 47512.3, "quote_volume": 3478.16597, "trades": 25, "taker_buy_volume": 37706.0, "taker_buy_quote": 2760.3731}, {"ts": 1770902640000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 17102.1, "quote_volume": 1252.83485, "trades": 14, "taker_buy_volume": 16662.8, "taker_buy_quote": 1220.67809}, {"ts": 1770902700000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 172817.7, "quote_volume": 12644.21962, "trades": 61, "taker_buy_volume": 23714.1, "taker_buy_quote": 1734.99495}, {"ts": 1770902760000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 142503.2, "quote_volume": 10403.01306, "trades": 38, "taker_buy_volume": 31883.9, "taker_buy_quote": 2327.89384}, {"ts": 1770902820000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 144395.7, "quote_volume": 10540.48068, "trades": 37, "taker_buy_volume": 67867.4, "taker_buy_quote": 4954.46207}, {"ts": 1770902880000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 28600.9, "quote_volume": 2088.45072, "trades": 16, "taker_buy_volume": 11860.8, "taker_buy_quote": 866.42342}, {"ts": 1770902940000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 41783.0, "quote_volume": 3054.22506, "trades": 22, "taker_buy_volume": 40523.8, "taker_buy_quote": 2962.30346}, {"ts": 1770903000000, "open": 0.0731, "high": 0.0735, "low": 0.0731, "close": 0.0735, "volume": 162080.5, "quote_volume": 11880.75289, "trades": 70, "taker_buy_volume": 143776.0, "taker_buy_quote": 10535.57616}, {"ts": 1770903060000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 80864.8, "quote_volume": 5935.636, "trades": 70, "taker_buy_volume": 16344.9, "taker_buy_quote": 1199.89033}, {"ts": 1770903120000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10361.9, "quote_volume": 760.56346, "trades": 7, "taker_buy_volume": 10361.9, "taker_buy_quote": 760.56346}, {"ts": 1770903180000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 14872.0, "quote_volume": 1091.6048, "trades": 8, "taker_buy_volume": 14872.0, "taker_buy_quote": 1091.6048}, {"ts": 1770903240000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 309044.5, "quote_volume": 22689.00118, "trades": 38, "taker_buy_volume": 303894.6, "taker_buy_quote": 22310.50581}, {"ts": 1770903300000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 80051.8, "quote_volume": 5874.80389, "trades": 34, "taker_buy_volume": 16992.0, "taker_buy_quote": 1247.51418}, {"ts": 1770903360000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 32081.9, "quote_volume": 2355.848, "trades": 47, "taker_buy_volume": 23935.5, "taker_buy_quote": 1757.90224}, {"ts": 1770903420000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 9938.8, "quote_volume": 730.40696, "trades": 13, "taker_buy_volume": 8990.4, "taker_buy_quote": 660.7944}, {"ts": 1770903480000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 12626.8, "quote_volume": 928.04531, "trades": 8, "taker_buy_volume": 12381.9, "taker_buy_quote": 910.06965}, {"ts": 1770903540000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 7915.3, "quote_volume": 581.7487, "trades": 8, "taker_buy_volume": 7656.8, "taker_buy_quote": 562.7748}, {"ts": 1770903600000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 57197.2, "quote_volume": 4207.05081, "trades": 22, "taker_buy_volume": 53148.5, "taker_buy_quote": 3909.47136}, {"ts": 1770903660000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15635.2, "quote_volume": 1150.71131, "trades": 15, "taker_buy_volume": 15241.1, "taker_buy_quote": 1121.74496}, {"ts": 1770903720000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 32072.2, "quote_volume": 2357.68508, "trades": 44, "taker_buy_volume": 13616.7, "taker_buy_quote": 1001.20583}, {"ts": 1770903780000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 20778.6, "quote_volume": 1529.69526, "trades": 20, "taker_buy_volume": 20479.2, "taker_buy_quote": 1507.68936}, {"ts": 1770903840000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 14527.2, "quote_volume": 1070.60919, "trades": 10, "taker_buy_volume": 14072.7, "taker_buy_quote": 1037.15799}, {"ts": 1770903900000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 59188.1, "quote_volume": 4357.21055, "trades": 23, "taker_buy_volume": 12379.9, "taker_buy_quote": 912.12703}, {"ts": 1770903960000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 8916.1, "quote_volume": 656.12496, "trades": 7, "taker_buy_volume": 7916.1, "taker_buy_quote": 582.62496}, {"ts": 1770904020000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 11518.6, "quote_volume": 847.72819, "trades": 11, "taker_buy_volume": 11110.9, "taker_buy_quote": 817.76224}, {"ts": 1770904080000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 13414.7, "quote_volume": 987.0893, "trades": 12, "taker_buy_volume": 11088.5, "taker_buy_quote": 816.1136}, {"ts": 1770904140000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 111075.1, "quote_volume": 8165.07217, "trades": 31, "taker_buy_volume": 66210.4, "taker_buy_quote": 4867.51672}, {"ts": 1770904200000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 9791.9, "quote_volume": 720.60049, "trades": 12, "taker_buy_volume": 8958.4, "taker_buy_quote": 659.33824}, {"ts": 1770904260000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 125989.7, "quote_volume": 9258.45783, "trades": 42, "taker_buy_volume": 24067.5, "taker_buy_quote": 1769.67568}, {"ts": 1770904320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 10843.6, "quote_volume": 798.08896, "trades": 8, "taker_buy_volume": 10843.6, "taker_buy_quote": 798.08896}, {"ts": 1770904380000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 48162.3, "quote_volume": 3544.74528, "trades": 25, "taker_buy_volume": 47653.4, "taker_buy_quote": 3507.29024}, {"ts": 1770904440000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 154475.2, "quote_volume": 11369.77575, "trades": 36, "taker_buy_volume": 76447.0, "taker_buy_quote": 5626.91246}, {"ts": 1770904500000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 20107.1, "quote_volume": 1480.7698, "trades": 15, "taker_buy_volume": 19577.9, "taker_buy_quote": 1441.82068}, {"ts": 1770904560000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 15958.0, "quote_volume": 1176.06028, "trades": 13, "taker_buy_volume": 15514.8, "taker_buy_quote": 1143.44076}, {"ts": 1770904620000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 134928.7, "quote_volume": 9944.20312, "trades": 61, "taker_buy_volume": 62984.5, "taker_buy_quote": 4641.95765}, {"ts": 1770904680000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 86889.5, "quote_volume": 6412.23196, "trades": 44, "taker_buy_volume": 28852.8, "taker_buy_quote": 2129.33664}, {"ts": 1770904740000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 17891.1, "quote_volume": 1320.31244, "trades": 18, "taker_buy_volume": 17383.7, "taker_buy_quote": 1282.91706}, {"ts": 1770904800000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 81189.2, "quote_volume": 5984.08679, "trades": 24, "taker_buy_volume": 12381.8, "taker_buy_quote": 912.98141}, {"ts": 1770904860000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 94536.4, "quote_volume": 6957.14463, "trades": 50, "taker_buy_volume": 63546.4, "taker_buy_quote": 4676.86998}, {"ts": 1770904920000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 59913.3, "quote_volume": 4397.84419, "trades": 25, "taker_buy_volume": 16839.3, "taker_buy_quote": 1236.22758}, {"ts": 1770904980000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 98893.5, "quote_volume": 7249.48554, "trades": 37, "taker_buy_volume": 27514.8, "taker_buy_quote": 2017.42683}, {"ts": 1770905040000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 52750.4, "quote_volume": 3866.60432, "trades": 19, "taker_buy_volume": 52750.4, "taker_buy_quote": 3866.60432}, {"ts": 1770905100000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 43001.5, "quote_volume": 3152.47884, "trades": 34, "taker_buy_volume": 25655.5, "taker_buy_quote": 1881.21704}, {"ts": 1770905160000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 38010.1, "quote_volume": 2788.3832, "trades": 25, "taker_buy_volume": 22428.7, "taker_buy_quote": 1646.26658}, {"ts": 1770905220000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 127915.3, "quote_volume": 9363.85423, "trades": 45, "taker_buy_volume": 17004.3, "taker_buy_quote": 1245.16903}, {"ts": 1770905280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 12153.6, "quote_volume": 890.84847, "trades": 9, "taker_buy_volume": 12049.5, "taker_buy_quote": 883.22835}, {"ts": 1770905340000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 44320.8, "quote_volume": 3245.26715, "trades": 52, "taker_buy_volume": 23396.5, "taker_buy_quote": 1713.60839}, {"ts": 1770905400000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 39179.4, "quote_volume": 2875.63927, "trades": 33, "taker_buy_volume": 34469.8, "taker_buy_quote": 2529.97915}, {"ts": 1770905460000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 26951.9, "quote_volume": 1979.47766, "trades": 23, "taker_buy_volume": 16722.5, "taker_buy_quote": 1228.6397}, {"ts": 1770905520000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 15357.5, "quote_volume": 1127.2405, "trades": 10, "taker_buy_volume": 15357.5, "taker_buy_quote": 1127.2405}, {"ts": 1770905580000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 29779.4, "quote_volume": 2185.79434, "trades": 8, "taker_buy_volume": 29643.2, "taker_buy_quote": 2175.81088}, {"ts": 1770905640000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 11314.2, "quote_volume": 830.46228, "trades": 7, "taker_buy_volume": 11314.2, "taker_buy_quote": 830.46228}, {"ts": 1770905700000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 96053.6, "quote_volume": 7038.81895, "trades": 50, "taker_buy_volume": 21833.2, "taker_buy_quote": 1599.91886}, {"ts": 1770905760000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 21615.4, "quote_volume": 1585.53611, "trades": 15, "taker_buy_volume": 15460.6, "taker_buy_quote": 1134.38927}, {"ts": 1770905820000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 12489.9, "quote_volume": 916.68519, "trades": 9, "taker_buy_volume": 11755.2, "taker_buy_quote": 862.83168}, {"ts": 1770905880000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 44650.0, "quote_volume": 3272.09175, "trades": 26, "taker_buy_volume": 11390.8, "taker_buy_quote": 835.28999}, {"ts": 1770905940000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 41966.8, "quote_volume": 3077.08057, "trades": 17, "taker_buy_volume": 41966.8, "taker_buy_quote": 3077.08057}, {"ts": 1770906000000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 10148.3, "quote_volume": 744.88522, "trades": 6, "taker_buy_volume": 10148.3, "taker_buy_quote": 744.88522}, {"ts": 1770906060000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 16223.3, "quote_volume": 1191.46502, "trades": 19, "taker_buy_volume": 13499.3, "taker_buy_quote": 991.52342}, {"ts": 1770906120000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 36932.2, "quote_volume": 2714.4799, "trades": 23, "taker_buy_volume": 36564.2, "taker_buy_quote": 2687.4687}, {"ts": 1770906180000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 136482.0, "quote_volume": 10012.35778, "trades": 39, "taker_buy_volume": 14319.6, "taker_buy_quote": 1051.04169}, {"ts": 1770906240000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 121195.1, "quote_volume": 8883.60083, "trades": 32, "taker_buy_volume": 51474.8, "taker_buy_quote": 3773.10284}, {"ts": 1770906300000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 23234.6, "quote_volume": 1703.09618, "trades": 20, "taker_buy_volume": 23234.6, "taker_buy_quote": 1703.09618}, {"ts": 1770906360000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 28179.1, "quote_volume": 2065.94039, "trades": 30, "taker_buy_volume": 18754.6, "taker_buy_quote": 1375.22374}, {"ts": 1770906420000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 9419.3, "quote_volume": 691.37662, "trades": 11, "taker_buy_volume": 9419.3, "taker_buy_quote": 691.37662}, {"ts": 1770906480000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 11676.3, "quote_volume": 857.04042, "trades": 8, "taker_buy_volume": 11676.3, "taker_buy_quote": 857.04042}, {"ts": 1770906540000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 24350.6, "quote_volume": 1787.98928, "trades": 26, "taker_buy_volume": 16018.1, "taker_buy_quote": 1176.38378}, {"ts": 1770906600000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 89894.9, "quote_volume": 6590.76504, "trades": 32, "taker_buy_volume": 85465.0, "taker_buy_quote": 6266.05337}, {"ts": 1770906660000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 216737.1, "quote_volume": 15907.29, "trades": 48, "taker_buy_volume": 155255.5, "taker_buy_quote": 11394.84259}, {"ts": 1770906720000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 40538.7, "quote_volume": 2980.86541, "trades": 63, "taker_buy_volume": 28054.7, "taker_buy_quote": 2063.2506}, {"ts": 1770906780000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 52752.5, "quote_volume": 3878.06362, "trades": 39, "taker_buy_volume": 42746.4, "taker_buy_quote": 3142.45711}, {"ts": 1770906840000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 79970.3, "quote_volume": 5885.92697, "trades": 45, "taker_buy_volume": 18599.4, "taker_buy_quote": 1369.09796}, {"ts": 1770906900000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 133466.6, "quote_volume": 9801.22249, "trades": 90, "taker_buy_volume": 50064.1, "taker_buy_quote": 3674.66871}, {"ts": 1770906960000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 37572.2, "quote_volume": 2751.71712, "trades": 96, "taker_buy_volume": 15199.0, "taker_buy_quote": 1113.3214}, {"ts": 1770907020000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 11707.6, "quote_volume": 857.00315, "trades": 34, "taker_buy_volume": 5939.6, "taker_buy_quote": 434.78555}, {"ts": 1770907080000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 110681.8, "quote_volume": 8113.43655, "trades": 68, "taker_buy_volume": 18846.6, "taker_buy_quote": 1381.91639}, {"ts": 1770907140000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 137733.3, "quote_volume": 10090.50802, "trades": 54, "taker_buy_volume": 48875.4, "taker_buy_quote": 3582.77959}, {"ts": 1770907200000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 142654.6, "quote_volume": 10471.02703, "trades": 53, "taker_buy_volume": 49800.2, "taker_buy_quote": 3655.52498}, {"ts": 1770907260000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 13022.5, "quote_volume": 956.04139, "trades": 26, "taker_buy_volume": 9472.5, "taker_buy_quote": 695.51199}, {"ts": 1770907320000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 39170.0, "quote_volume": 2872.35938, "trades": 24, "taker_buy_volume": 13837.5, "taker_buy_quote": 1015.52773}, {"ts": 1770907380000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 115508.1, "quote_volume": 8455.47377, "trades": 36, "taker_buy_volume": 112235.5, "taker_buy_quote": 8215.96005}, {"ts": 1770907440000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 129805.5, "quote_volume": 9502.44412, "trades": 45, "taker_buy_volume": 32492.1, "taker_buy_quote": 2379.10324}, {"ts": 1770907500000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 94138.7, "quote_volume": 6890.35909, "trades": 61, "taker_buy_volume": 43245.0, "taker_buy_quote": 3162.59896}, {"ts": 1770907560000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 155587.1, "quote_volume": 11381.39834, "trades": 63, "taker_buy_volume": 127169.3, "taker_buy_quote": 9302.22638}, {"ts": 1770907620000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 106417.3, "quote_volume": 7809.20266, "trades": 182, "taker_buy_volume": 83144.1, "taker_buy_quote": 6101.24298}, {"ts": 1770907680000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 57836.5, "quote_volume": 4243.8524, "trades": 65, "taker_buy_volume": 16665.0, "taker_buy_quote": 1222.70255}, {"ts": 1770907740000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 34029.7, "quote_volume": 2495.38275, "trades": 74, "taker_buy_volume": 16358.0, "taker_buy_quote": 1200.05942}, {"ts": 1770907800000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 35731.5, "quote_volume": 2621.75401, "trades": 20, "taker_buy_volume": 35608.9, "taker_buy_quote": 2612.76743}, {"ts": 1770907860000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 33531.8, "quote_volume": 2461.0636, "trades": 55, "taker_buy_volume": 21217.8, "taker_buy_quote": 1558.23602}, {"ts": 1770907920000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 36017.2, "quote_volume": 2640.80847, "trades": 43, "taker_buy_volume": 33740.5, "taker_buy_quote": 2473.92636}, {"ts": 1770907980000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 33453.5, "quote_volume": 2455.95624, "trades": 41, "taker_buy_volume": 22828.3, "taker_buy_quote": 1676.06656}, {"ts": 1770908040000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 132111.7, "quote_volume": 9704.66583, "trades": 43, "taker_buy_volume": 56796.2, "taker_buy_quote": 4169.83992}, {"ts": 1770908100000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 16412.3, "quote_volume": 1204.66282, "trades": 18, "taker_buy_volume": 14860.9, "taker_buy_quote": 1090.79006}, {"ts": 1770908160000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 71497.2, "quote_volume": 5241.72238, "trades": 37, "taker_buy_volume": 11788.8, "taker_buy_quote": 865.09666}, {"ts": 1770908220000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 51147.2, "quote_volume": 3749.07748, "trades": 24, "taker_buy_volume": 38563.5, "taker_buy_quote": 2826.70455}, {"ts": 1770908280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 10191.4, "quote_volume": 747.01734, "trades": 7, "taker_buy_volume": 10068.6, "taker_buy_quote": 738.02838}, {"ts": 1770908340000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 20195.1, "quote_volume": 1478.83493, "trades": 30, "taker_buy_volume": 16218.3, "taker_buy_quote": 1187.73317}, {"ts": 1770908400000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 52963.3, "quote_volume": 3878.01433, "trades": 45, "taker_buy_volume": 13674.0, "taker_buy_quote": 1002.03757}, {"ts": 1770908460000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 56244.4, "quote_volume": 4113.17777, "trades": 42, "taker_buy_volume": 11726.9, "taker_buy_quote": 858.42138}, {"ts": 1770908520000, "open": 0.0733, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 14716.7, "quote_volume": 1078.11694, "trades": 17, "taker_buy_volume": 13417.5, "taker_buy_quote": 983.02371}, {"ts": 1770908580000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 89588.7, "quote_volume": 6558.14961, "trades": 28, "taker_buy_volume": 70932.4, "taker_buy_quote": 5192.50845}, {"ts": 1770908640000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 166104.5, "quote_volume": 12127.00671, "trades": 49, "taker_buy_volume": 16419.7, "taker_buy_quote": 1200.25702}, {"ts": 1770908700000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 91525.6, "quote_volume": 6672.0237, "trades": 102, "taker_buy_volume": 41428.1, "taker_buy_quote": 3020.42057}, {"ts": 1770908760000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 168849.0, "quote_volume": 12278.2457, "trades": 91, "taker_buy_volume": 41558.6, "taker_buy_quote": 3021.84443}, {"ts": 1770908820000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 95849.9, "quote_volume": 6988.28621, "trades": 72, "taker_buy_volume": 95409.1, "taker_buy_quote": 6956.10781}, {"ts": 1770908880000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 207217.4, "quote_volume": 15106.49294, "trades": 144, "taker_buy_volume": 157258.1, "taker_buy_quote": 11464.45997}, {"ts": 1770908940000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 53275.1, "quote_volume": 3878.24235, "trades": 70, "taker_buy_volume": 26585.3, "taker_buy_quote": 1935.40984}, {"ts": 1770909000000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 136417.6, "quote_volume": 9919.65063, "trades": 88, "taker_buy_volume": 47434.5, "taker_buy_quote": 3449.8416}, {"ts": 1770909060000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 188099.4, "quote_volume": 13693.63632, "trades": 51, "taker_buy_volume": 74454.9, "taker_buy_quote": 5420.31672}, {"ts": 1770909120000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 20911.1, "quote_volume": 1523.17619, "trades": 18, "taker_buy_volume": 16921.3, "taker_buy_quote": 1232.71875}, {"ts": 1770909180000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 31128.8, "quote_volume": 2270.6603, "trades": 40, "taker_buy_volume": 30389.4, "taker_buy_quote": 2216.75804}, {"ts": 1770909240000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 45102.7, "quote_volume": 3292.2821, "trades": 34, "taker_buy_volume": 22856.4, "taker_buy_quote": 1668.5172}, {"ts": 1770909300000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 17444.1, "quote_volume": 1273.61431, "trades": 44, "taker_buy_volume": 6476.2, "taker_buy_quote": 473.00271}, {"ts": 1770909360000, "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 94555.7, "quote_volume": 6913.98977, "trades": 58, "taker_buy_volume": 25577.1, "taker_buy_quote": 1871.77458}, {"ts": 1770909420000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 20420.1, "quote_volume": 1495.08302, "trades": 67, "taker_buy_volume": 7236.8, "taker_buy_quote": 529.89844}, {"ts": 1770909480000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 19896.2, "quote_volume": 1456.40184, "trades": 61, "taker_buy_volume": 15745.8, "taker_buy_quote": 1152.59256}, {"ts": 1770909540000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 16232.3, "quote_volume": 1188.82376, "trades": 34, "taker_buy_volume": 11380.7, "taker_buy_quote": 833.74411}, {"ts": 1770909600000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 49187.1, "quote_volume": 3600.49572, "trades": 30, "taker_buy_volume": 48420.8, "taker_buy_quote": 3544.40256}, {"ts": 1770909660000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 11744.0, "quote_volume": 860.8352, "trades": 7, "taker_buy_volume": 11744.0, "taker_buy_quote": 860.8352}, {"ts": 1770909720000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 196598.6, "quote_volume": 14438.44355, "trades": 159, "taker_buy_volume": 155273.5, "taker_buy_quote": 11406.75415}, {"ts": 1770909780000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 47316.7, "quote_volume": 3475.41551, "trades": 60, "taker_buy_volume": 31112.6, "taker_buy_quote": 2285.58605}, {"ts": 1770909840000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 33903.2, "quote_volume": 2491.86071, "trades": 25, "taker_buy_volume": 14857.7, "taker_buy_quote": 1092.04095}, {"ts": 1770909900000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 21921.3, "quote_volume": 1611.18697, "trades": 30, "taker_buy_volume": 13869.8, "taker_buy_quote": 1019.4303}, {"ts": 1770909960000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 11544.0, "quote_volume": 848.484, "trades": 9, "taker_buy_volume": 11544.0, "taker_buy_quote": 848.484}, {"ts": 1770910020000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 38037.4, "quote_volume": 2792.43316, "trades": 21, "taker_buy_volume": 9074.7, "taker_buy_quote": 666.5846}, {"ts": 1770910080000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 28639.0, "quote_volume": 2103.33919, "trades": 32, "taker_buy_volume": 28394.0, "taker_buy_quote": 2085.36981}, {"ts": 1770910140000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 13339.3, "quote_volume": 981.75481, "trades": 16, "taker_buy_volume": 13162.6, "taker_buy_quote": 968.76736}, {"ts": 1770910200000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 91946.9, "quote_volume": 6775.50566, "trades": 69, "taker_buy_volume": 27604.6, "taker_buy_quote": 2033.76086}, {"ts": 1770910260000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 19136.0, "quote_volume": 1410.29334, "trades": 18, "taker_buy_volume": 18837.4, "taker_buy_quote": 1388.31638}, {"ts": 1770910320000, "open": 0.0736, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 43111.1, "quote_volume": 3171.69442, "trades": 78, "taker_buy_volume": 12341.2, "taker_buy_quote": 908.2823}, {"ts": 1770910380000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 12107.5, "quote_volume": 888.29976, "trades": 28, "taker_buy_volume": 8200.1, "taker_buy_quote": 601.88734}, {"ts": 1770910440000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 27127.5, "quote_volume": 1986.39011, "trades": 46, "taker_buy_volume": 11594.5, "taker_buy_quote": 849.14969}, {"ts": 1770910500000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 13058.8, "quote_volume": 957.16774, "trades": 14, "taker_buy_volume": 12635.8, "taker_buy_quote": 926.20414}, {"ts": 1770910560000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 72886.7, "quote_volume": 5328.39417, "trades": 52, "taker_buy_volume": 14793.3, "taker_buy_quote": 1081.5105}, {"ts": 1770910620000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 19545.4, "quote_volume": 1430.72328, "trades": 28, "taker_buy_volume": 17476.5, "taker_buy_quote": 1279.2798}, {"ts": 1770910680000, "open": 0.0732, "high": 0.0732, "low": 0.0728, "close": 0.073, "volume": 201298.8, "quote_volume": 14682.62876, "trades": 110, "taker_buy_volume": 119816.6, "taker_buy_quote": 8737.28977}, {"ts": 1770910740000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 8340.5, "quote_volume": 608.8565, "trades": 14, "taker_buy_volume": 8340.5, "taker_buy_quote": 608.8565}, {"ts": 1770910800000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 77552.5, "quote_volume": 5660.77397, "trades": 46, "taker_buy_volume": 8606.6, "taker_buy_quote": 628.2818}, {"ts": 1770910860000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 126001.6, "quote_volume": 9183.99624, "trades": 75, "taker_buy_volume": 81942.4, "taker_buy_quote": 5973.60096}, {"ts": 1770910920000, "open": 0.0727, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 33272.4, "quote_volume": 2420.00153, "trades": 71, "taker_buy_volume": 9889.1, "taker_buy_quote": 720.02875}, {"ts": 1770910980000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 46786.3, "quote_volume": 3410.72127, "trades": 61, "taker_buy_volume": 35400.7, "taker_buy_quote": 2580.71103}, {"ts": 1770911040000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 49425.9, "quote_volume": 3603.35046, "trades": 52, "taker_buy_volume": 18489.7, "taker_buy_quote": 1348.10148}, {"ts": 1770911100000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 163325.6, "quote_volume": 11906.27821, "trades": 106, "taker_buy_volume": 70721.3, "taker_buy_quote": 5155.65191}, {"ts": 1770911160000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 61262.9, "quote_volume": 4469.54397, "trades": 69, "taker_buy_volume": 39697.5, "taker_buy_quote": 2897.40432}, {"ts": 1770911220000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 30952.6, "quote_volume": 2256.44454, "trades": 40, "taker_buy_volume": 27106.5, "taker_buy_quote": 1976.06385}, {"ts": 1770911280000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 33064.8, "quote_volume": 2407.61445, "trades": 23, "taker_buy_volume": 12569.7, "taker_buy_quote": 915.57117}, {"ts": 1770911340000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 105222.2, "quote_volume": 7661.97836, "trades": 55, "taker_buy_volume": 100771.3, "taker_buy_quote": 7337.67302}, {"ts": 1770911400000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 92980.1, "quote_volume": 6770.4737, "trades": 105, "taker_buy_volume": 78042.2, "taker_buy_quote": 5682.83906}, {"ts": 1770911460000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 254991.7, "quote_volume": 18567.17514, "trades": 100, "taker_buy_volume": 87128.1, "taker_buy_quote": 6345.66096}, {"ts": 1770911520000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 21877.2, "quote_volume": 1592.80352, "trades": 27, "taker_buy_volume": 18702.0, "taker_buy_quote": 1361.64896}, {"ts": 1770911580000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 23404.1, "quote_volume": 1702.33603, "trades": 27, "taker_buy_volume": 16242.5, "taker_buy_quote": 1181.68771}, {"ts": 1770911640000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 34663.7, "quote_volume": 2518.54534, "trades": 31, "taker_buy_volume": 21101.9, "taker_buy_quote": 1533.95866}, {"ts": 1770911700000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 219546.8, "quote_volume": 15911.95403, "trades": 142, "taker_buy_volume": 56562.9, "taker_buy_quote": 4100.91832}, {"ts": 1770911760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 24040.5, "quote_volume": 1742.93625, "trades": 40, "taker_buy_volume": 18569.7, "taker_buy_quote": 1346.30325}, {"ts": 1770911820000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 68779.4, "quote_volume": 4985.40915, "trades": 35, "taker_buy_volume": 48306.9, "taker_buy_quote": 3502.53411}, {"ts": 1770911880000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 23563.5, "quote_volume": 1707.98405, "trades": 34, "taker_buy_volume": 13492.4, "taker_buy_quote": 978.199}, {"ts": 1770911940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 21958.1, "quote_volume": 1591.96225, "trades": 18, "taker_buy_volume": 21958.1, "taker_buy_quote": 1591.96225}, {"ts": 1770912000000, "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 223195.5, "quote_volume": 16164.81509, "trades": 99, "taker_buy_volume": 127931.9, "taker_buy_quote": 9265.56608}, {"ts": 1770912060000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 97094.6, "quote_volume": 7029.96288, "trades": 57, "taker_buy_volume": 65547.7, "taker_buy_quote": 4746.00842}, {"ts": 1770912120000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 91669.5, "quote_volume": 6637.76767, "trades": 78, "taker_buy_volume": 21165.6, "taker_buy_quote": 1533.28531}, {"ts": 1770912180000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 119541.2, "quote_volume": 8675.57524, "trades": 73, "taker_buy_volume": 96179.0, "taker_buy_quote": 6979.8225}, {"ts": 1770912240000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 108964.1, "quote_volume": 7911.53551, "trades": 94, "taker_buy_volume": 66096.1, "taker_buy_quote": 4799.31871}, {"ts": 1770912300000, "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 121775.8, "quote_volume": 8833.90145, "trades": 79, "taker_buy_volume": 25920.9, "taker_buy_quote": 1881.16301}, {"ts": 1770912360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 362325.5, "quote_volume": 26196.13365, "trades": 245, "taker_buy_volume": 208571.3, "taker_buy_quote": 15079.70499}, {"ts": 1770912420000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 296128.9, "quote_volume": 21378.16339, "trades": 143, "taker_buy_volume": 99545.3, "taker_buy_quote": 7187.29485}, {"ts": 1770912480000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 316220.4, "quote_volume": 22800.52117, "trades": 350, "taker_buy_volume": 84903.6, "taker_buy_quote": 6122.72166}, {"ts": 1770912540000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 49986.8, "quote_volume": 3605.42016, "trades": 71, "taker_buy_volume": 26080.3, "taker_buy_quote": 1881.76151}, {"ts": 1770912600000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 736115.5, "quote_volume": 53012.62328, "trades": 162, "taker_buy_volume": 99749.9, "taker_buy_quote": 7191.1908}, {"ts": 1770912660000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 156301.4, "quote_volume": 11245.71328, "trades": 119, "taker_buy_volume": 100551.2, "taker_buy_quote": 7237.2739}, {"ts": 1770912720000, "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 178920.8, "quote_volume": 12866.79948, "trades": 204, "taker_buy_volume": 75812.5, "taker_buy_quote": 5457.04347}, {"ts": 1770912780000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 117236.4, "quote_volume": 8443.1174, "trades": 68, "taker_buy_volume": 44694.6, "taker_buy_quote": 3220.12167}, {"ts": 1770912840000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 209555.1, "quote_volume": 15070.10074, "trades": 158, "taker_buy_volume": 67057.3, "taker_buy_quote": 4823.7948}, {"ts": 1770912900000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 432278.3, "quote_volume": 31038.89181, "trades": 168, "taker_buy_volume": 116413.2, "taker_buy_quote": 8362.37213}, {"ts": 1770912960000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 182934.5, "quote_volume": 13136.35966, "trades": 189, "taker_buy_volume": 101744.0, "taker_buy_quote": 7306.82433}, {"ts": 1770913020000, "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 156238.8, "quote_volume": 11238.38072, "trades": 184, "taker_buy_volume": 134539.5, "taker_buy_quote": 9677.12641}, {"ts": 1770913080000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 56812.6, "quote_volume": 4091.64289, "trades": 99, "taker_buy_volume": 26402.2, "taker_buy_quote": 1902.14255}, {"ts": 1770913140000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 28491.2, "quote_volume": 2051.35944, "trades": 24, "taker_buy_volume": 28421.6, "taker_buy_quote": 2046.3552}, {"ts": 1770913200000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 66089.7, "quote_volume": 4751.62964, "trades": 116, "taker_buy_volume": 25733.7, "taker_buy_quote": 1851.30113}, {"ts": 1770913260000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 214280.3, "quote_volume": 15382.76784, "trades": 136, "taker_buy_volume": 120216.1, "taker_buy_quote": 8631.21909}, {"ts": 1770913320000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 215907.8, "quote_volume": 15478.68578, "trades": 108, "taker_buy_volume": 64988.7, "taker_buy_quote": 4664.23902}, {"ts": 1770913380000, "open": 0.0717, "high": 0.072, "low": 0.0717, "close": 0.072, "volume": 46552.0, "quote_volume": 3344.87483, "trades": 125, "taker_buy_volume": 31579.1, "taker_buy_quote": 2270.30262}, {"ts": 1770913440000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 40577.9, "quote_volume": 2924.10676, "trades": 127, "taker_buy_volume": 33085.9, "taker_buy_quote": 2384.68276}, {"ts": 1770913500000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 42926.6, "quote_volume": 3091.61654, "trades": 50, "taker_buy_volume": 31519.8, "taker_buy_quote": 2270.91738}, {"ts": 1770913560000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 55338.6, "quote_volume": 3979.12564, "trades": 64, "taker_buy_volume": 18477.6, "taker_buy_quote": 1328.96222}, {"ts": 1770913620000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 51071.6, "quote_volume": 3670.43516, "trades": 40, "taker_buy_volume": 30996.2, "taker_buy_quote": 2228.62678}, {"ts": 1770913680000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 45505.0, "quote_volume": 3268.66785, "trades": 78, "taker_buy_volume": 17812.4, "taker_buy_quote": 1280.48533}, {"ts": 1770913740000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 58291.4, "quote_volume": 4182.16171, "trades": 38, "taker_buy_volume": 26683.3, "taker_buy_quote": 1915.86094}, {"ts": 1770913800000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 77047.1, "quote_volume": 5532.09439, "trades": 122, "taker_buy_volume": 57511.7, "taker_buy_quote": 4130.31523}, {"ts": 1770913860000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 88620.5, "quote_volume": 6361.55833, "trades": 104, "taker_buy_volume": 59401.7, "taker_buy_quote": 4265.38307}, {"ts": 1770913920000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 37258.3, "quote_volume": 2676.95831, "trades": 79, "taker_buy_volume": 28898.8, "taker_buy_quote": 2076.4033}, {"ts": 1770913980000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 67501.1, "quote_volume": 4852.78542, "trades": 73, "taker_buy_volume": 56594.3, "taker_buy_quote": 4069.32796}, {"ts": 1770914040000, "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 87470.6, "quote_volume": 6296.2406, "trades": 199, "taker_buy_volume": 45370.1, "taker_buy_quote": 3266.25101}, {"ts": 1770914100000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 149015.2, "quote_volume": 10755.35035, "trades": 194, "taker_buy_volume": 61579.0, "taker_buy_quote": 4444.97018}, {"ts": 1770914160000, "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0724, "volume": 137620.1, "quote_volume": 9949.49828, "trades": 117, "taker_buy_volume": 118537.6, "taker_buy_quote": 8570.13202}, {"ts": 1770914220000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 263961.6, "quote_volume": 19125.56864, "trades": 137, "taker_buy_volume": 228496.8, "taker_buy_quote": 16557.45154}, {"ts": 1770914280000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 160144.7, "quote_volume": 11595.60711, "trades": 120, "taker_buy_volume": 43400.0, "taker_buy_quote": 3143.9388}, {"ts": 1770914340000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 99535.8, "quote_volume": 7215.48929, "trades": 132, "taker_buy_volume": 80591.7, "taker_buy_quote": 5842.37173}, {"ts": 1770914400000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 47799.8, "quote_volume": 3469.18872, "trades": 36, "taker_buy_volume": 37032.2, "taker_buy_quote": 2688.53772}, {"ts": 1770914460000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 59523.3, "quote_volume": 4322.49086, "trades": 66, "taker_buy_volume": 30448.8, "taker_buy_quote": 2211.75456}, {"ts": 1770914520000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 88780.3, "quote_volume": 6452.94683, "trades": 82, "taker_buy_volume": 60806.6, "taker_buy_quote": 4420.76186}, {"ts": 1770914580000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 287660.4, "quote_volume": 20917.44333, "trades": 73, "taker_buy_volume": 198660.7, "taker_buy_quote": 14447.17017}, {"ts": 1770914640000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 103686.8, "quote_volume": 7548.6242, "trades": 47, "taker_buy_volume": 34706.4, "taker_buy_quote": 2526.89092}, {"ts": 1770914700000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 66921.1, "quote_volume": 4873.85348, "trades": 54, "taker_buy_volume": 45589.1, "taker_buy_quote": 3320.90681}, {"ts": 1770914760000, "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 171490.5, "quote_volume": 12455.62757, "trades": 84, "taker_buy_volume": 130404.7, "taker_buy_quote": 9471.42676}, {"ts": 1770914820000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 155043.2, "quote_volume": 11263.40488, "trades": 119, "taker_buy_volume": 53264.8, "taker_buy_quote": 3871.50382}, {"ts": 1770914880000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 56495.5, "quote_volume": 4102.18333, "trades": 51, "taker_buy_volume": 26525.7, "taker_buy_quote": 1926.37585}, {"ts": 1770914940000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 120317.2, "quote_volume": 8725.12629, "trades": 70, "taker_buy_volume": 63667.9, "taker_buy_quote": 4618.64302}, {"ts": 1770915000000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 67381.6, "quote_volume": 4893.8533, "trades": 55, "taker_buy_volume": 56337.7, "taker_buy_quote": 4092.06616}, {"ts": 1770915060000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 297449.4, "quote_volume": 21614.88681, "trades": 159, "taker_buy_volume": 254361.5, "taker_buy_quote": 18486.0954}, {"ts": 1770915120000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0725, "volume": 129145.1, "quote_volume": 9374.08624, "trades": 137, "taker_buy_volume": 46417.6, "taker_buy_quote": 3370.71516}, {"ts": 1770915180000, "open": 0.0725, "high": 0.0726, "low": 0.0721, "close": 0.0721, "volume": 163299.4, "quote_volume": 11820.96263, "trades": 183, "taker_buy_volume": 52372.1, "taker_buy_quote": 3791.97492}, {"ts": 1770915240000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 113253.8, "quote_volume": 8166.78334, "trades": 147, "taker_buy_volume": 65410.2, "taker_buy_quote": 4718.00108}, {"ts": 1770915300000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 249734.3, "quote_volume": 18020.7872, "trades": 155, "taker_buy_volume": 183043.6, "taker_buy_quote": 13211.70138}, {"ts": 1770915360000, "open": 0.0723, "high": 0.0725, "low": 0.0722, "close": 0.0724, "volume": 113133.0, "quote_volume": 8181.8002, "trades": 138, "taker_buy_volume": 79887.8, "taker_buy_quote": 5777.84622}, {"ts": 1770915420000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 76984.4, "quote_volume": 5574.10857, "trades": 70, "taker_buy_volume": 66872.7, "taker_buy_quote": 4842.24668}, {"ts": 1770915480000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 66361.6, "quote_volume": 4807.21112, "trades": 51, "taker_buy_volume": 26921.3, "taker_buy_quote": 1951.7334}, {"ts": 1770915540000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 62568.1, "quote_volume": 4533.78762, "trades": 72, "taker_buy_volume": 47234.9, "taker_buy_quote": 3423.66394}, {"ts": 1770915600000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 129162.2, "quote_volume": 9366.09093, "trades": 127, "taker_buy_volume": 84482.9, "taker_buy_quote": 6126.84168}, {"ts": 1770915660000, "open": 0.0725, "high": 0.0727, "low": 0.0724, "close": 0.0726, "volume": 141671.5, "quote_volume": 10279.65993, "trades": 99, "taker_buy_volume": 97885.5, "taker_buy_quote": 7104.51546}, {"ts": 1770915720000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 146470.0, "quote_volume": 10636.47769, "trades": 135, "taker_buy_volume": 55471.1, "taker_buy_quote": 4029.95755}, {"ts": 1770915780000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 260671.5, "quote_volume": 18974.92239, "trades": 97, "taker_buy_volume": 76334.6, "taker_buy_quote": 5556.94631}, {"ts": 1770915840000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 55485.3, "quote_volume": 4030.58249, "trades": 46, "taker_buy_volume": 36186.6, "taker_buy_quote": 2629.51064}, {"ts": 1770915900000, "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 97683.8, "quote_volume": 7080.26773, "trades": 87, "taker_buy_volume": 65179.8, "taker_buy_quote": 4725.82194}, {"ts": 1770915960000, "open": 0.0724, "high": 0.0727, "low": 0.0723, "close": 0.0726, "volume": 148984.3, "quote_volume": 10801.47311, "trades": 67, "taker_buy_volume": 142545.4, "taker_buy_quote": 10334.12045}, {"ts": 1770916020000, "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 328998.3, "quote_volume": 23944.74605, "trades": 164, "taker_buy_volume": 104043.5, "taker_buy_quote": 7569.37505}, {"ts": 1770916080000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 84794.2, "quote_volume": 6180.63284, "trades": 62, "taker_buy_volume": 78019.1, "taker_buy_quote": 5687.35602}, {"ts": 1770916140000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 47634.0, "quote_volume": 3475.64164, "trades": 120, "taker_buy_volume": 42176.0, "taker_buy_quote": 3077.27074}, {"ts": 1770916200000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 61504.4, "quote_volume": 4483.97624, "trades": 102, "taker_buy_volume": 24133.7, "taker_buy_quote": 1760.43908}, {"ts": 1770916260000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 54835.1, "quote_volume": 3993.21088, "trades": 88, "taker_buy_volume": 35359.2, "taker_buy_quote": 2576.09224}, {"ts": 1770916320000, "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 73694.2, "quote_volume": 5351.19253, "trades": 117, "taker_buy_volume": 14070.4, "taker_buy_quote": 1021.9116}, {"ts": 1770916380000, "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 172189.9, "quote_volume": 12476.08909, "trades": 93, "taker_buy_volume": 138849.4, "taker_buy_quote": 10060.35723}, {"ts": 1770916440000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 52109.8, "quote_volume": 3783.13157, "trades": 67, "taker_buy_volume": 41655.2, "taker_buy_quote": 3024.16752}, {"ts": 1770916500000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 62759.5, "quote_volume": 4558.14617, "trades": 101, "taker_buy_volume": 40899.9, "taker_buy_quote": 2971.13921}, {"ts": 1770916560000, "open": 0.0726, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 254860.5, "quote_volume": 18540.15901, "trades": 102, "taker_buy_volume": 41576.5, "taker_buy_quote": 3022.6694}, {"ts": 1770916620000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 53967.3, "quote_volume": 3926.11782, "trades": 51, "taker_buy_volume": 32382.9, "taker_buy_quote": 2357.04497}, {"ts": 1770916680000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 60043.4, "quote_volume": 4358.98358, "trades": 63, "taker_buy_volume": 32165.1, "taker_buy_quote": 2335.72862}, {"ts": 1770916740000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 37931.8, "quote_volume": 2752.65009, "trades": 39, "taker_buy_volume": 29205.5, "taker_buy_quote": 2120.24622}, {"ts": 1770916800000, "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0728, "volume": 256019.9, "quote_volume": 18583.01378, "trades": 91, "taker_buy_volume": 232890.1, "taker_buy_quote": 16903.7032}, {"ts": 1770916860000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 299946.3, "quote_volume": 21841.18297, "trades": 121, "taker_buy_volume": 158861.6, "taker_buy_quote": 11570.81138}, {"ts": 1770916920000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 80706.3, "quote_volume": 5884.20556, "trades": 88, "taker_buy_volume": 46866.0, "taker_buy_quote": 3417.24769}, {"ts": 1770916980000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 141634.6, "quote_volume": 10342.55821, "trades": 99, "taker_buy_volume": 136992.2, "taker_buy_quote": 10003.66301}, {"ts": 1770917040000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 119288.8, "quote_volume": 8709.19441, "trades": 64, "taker_buy_volume": 67827.3, "taker_buy_quote": 4952.50491}, {"ts": 1770917100000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 36625.0, "quote_volume": 2677.2875, "trades": 25, "taker_buy_volume": 36625.0, "taker_buy_quote": 2677.2875}, {"ts": 1770917160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 43176.3, "quote_volume": 3156.18753, "trades": 27, "taker_buy_volume": 43176.3, "taker_buy_quote": 3156.18753}, {"ts": 1770917220000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 157575.6, "quote_volume": 11518.5824, "trades": 79, "taker_buy_volume": 78843.1, "taker_buy_quote": 5764.96175}, {"ts": 1770917280000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 157959.6, "quote_volume": 11562.53908, "trades": 57, "taker_buy_volume": 125674.9, "taker_buy_quote": 9199.52282}, {"ts": 1770917340000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 116878.5, "quote_volume": 8534.77617, "trades": 78, "taker_buy_volume": 94714.4, "taker_buy_quote": 6916.30611}, {"ts": 1770917400000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 191880.8, "quote_volume": 14011.10676, "trades": 80, "taker_buy_volume": 98780.0, "taker_buy_quote": 7214.74836}, {"ts": 1770917460000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 86417.5, "quote_volume": 6317.22717, "trades": 89, "taker_buy_volume": 75214.9, "taker_buy_quote": 5498.85694}, {"ts": 1770917520000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 337141.1, "quote_volume": 24645.0002, "trades": 67, "taker_buy_volume": 266874.6, "taker_buy_quote": 19508.53326}, {"ts": 1770917580000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 119155.5, "quote_volume": 8715.9741, "trades": 105, "taker_buy_volume": 98896.7, "taker_buy_quote": 7235.76087}, {"ts": 1770917640000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 83479.5, "quote_volume": 6116.44493, "trades": 105, "taker_buy_volume": 47835.6, "taker_buy_quote": 3505.72669}, {"ts": 1770917700000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 103652.4, "quote_volume": 7591.02766, "trades": 61, "taker_buy_volume": 28691.9, "taker_buy_quote": 2103.122}, {"ts": 1770917760000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 139022.8, "quote_volume": 10170.39982, "trades": 71, "taker_buy_volume": 77336.4, "taker_buy_quote": 5659.9003}, {"ts": 1770917820000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 120123.3, "quote_volume": 8804.59163, "trades": 71, "taker_buy_volume": 115396.6, "taker_buy_quote": 8458.46085}, {"ts": 1770917880000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 1328544.1, "quote_volume": 97663.69315, "trades": 167, "taker_buy_volume": 1265723.7, "taker_buy_quote": 93046.41849}, {"ts": 1770917940000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 114813.4, "quote_volume": 8438.73242, "trades": 47, "taker_buy_volume": 103676.3, "taker_buy_quote": 7620.20805}, {"ts": 1770918000000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 50350.2, "quote_volume": 3699.62578, "trades": 79, "taker_buy_volume": 37041.0, "taker_buy_quote": 2722.5135}, {"ts": 1770918060000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 227309.2, "quote_volume": 16683.77629, "trades": 118, "taker_buy_volume": 139662.6, "taker_buy_quote": 10251.38585}, {"ts": 1770918120000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 82554.3, "quote_volume": 6063.93625, "trades": 83, "taker_buy_volume": 50235.5, "taker_buy_quote": 3691.76633}, {"ts": 1770918180000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 100752.9, "quote_volume": 7403.24048, "trades": 91, "taker_buy_volume": 38218.8, "taker_buy_quote": 2808.52797}, {"ts": 1770918240000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 47268.1, "quote_volume": 3468.75854, "trades": 76, "taker_buy_volume": 33687.9, "taker_buy_quote": 2472.69186}, {"ts": 1770918300000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 53596.5, "quote_volume": 3933.69323, "trades": 46, "taker_buy_volume": 49333.1, "taker_buy_quote": 3621.04954}, {"ts": 1770918360000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 339590.1, "quote_volume": 24878.98739, "trades": 175, "taker_buy_volume": 160514.7, "taker_buy_quote": 11755.64409}, {"ts": 1770918420000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 44550.6, "quote_volume": 3260.87298, "trades": 33, "taker_buy_volume": 42241.2, "taker_buy_quote": 3092.05584}, {"ts": 1770918480000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 39989.9, "quote_volume": 2927.56313, "trades": 81, "taker_buy_volume": 31881.6, "taker_buy_quote": 2334.03557}, {"ts": 1770918540000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 95088.8, "quote_volume": 6962.9889, "trades": 72, "taker_buy_volume": 35946.2, "taker_buy_quote": 2633.79288}, {"ts": 1770918600000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 205046.4, "quote_volume": 15000.16455, "trades": 95, "taker_buy_volume": 71462.5, "taker_buy_quote": 5229.77798}, {"ts": 1770918660000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 212434.2, "quote_volume": 15530.71548, "trades": 63, "taker_buy_volume": 172384.4, "taker_buy_quote": 12603.68947}, {"ts": 1770918720000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 72707.6, "quote_volume": 5316.68396, "trades": 34, "taker_buy_volume": 71575.1, "taker_buy_quote": 5233.91052}, {"ts": 1770918780000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 198673.0, "quote_volume": 14510.34663, "trades": 118, "taker_buy_volume": 90347.4, "taker_buy_quote": 6599.06135}, {"ts": 1770918840000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 150923.9, "quote_volume": 11018.91846, "trades": 111, "taker_buy_volume": 86316.8, "taker_buy_quote": 6302.61249}, {"ts": 1770918900000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 185568.8, "quote_volume": 13549.082, "trades": 116, "taker_buy_volume": 77728.6, "taker_buy_quote": 5676.7774}, {"ts": 1770918960000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 136158.4, "quote_volume": 9939.23717, "trades": 53, "taker_buy_volume": 83681.2, "taker_buy_quote": 6108.7276}, {"ts": 1770919020000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 62970.8, "quote_volume": 4600.68772, "trades": 68, "taker_buy_volume": 53724.6, "taker_buy_quote": 3925.71512}, {"ts": 1770919080000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 117577.0, "quote_volume": 8583.61563, "trades": 64, "taker_buy_volume": 29137.9, "taker_buy_quote": 2128.69974}, {"ts": 1770919140000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 165017.4, "quote_volume": 12044.36161, "trades": 99, "taker_buy_volume": 102968.4, "taker_buy_quote": 7515.59297}, {"ts": 1770919200000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 141466.8, "quote_volume": 10329.14813, "trades": 73, "taker_buy_volume": 129383.2, "taker_buy_quote": 9447.49273}, {"ts": 1770919260000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 37134.8, "quote_volume": 2714.18558, "trades": 55, "taker_buy_volume": 30915.2, "taker_buy_quote": 2259.90112}, {"ts": 1770919320000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 291561.3, "quote_volume": 21341.6912, "trades": 115, "taker_buy_volume": 154999.2, "taker_buy_quote": 11345.94144}, {"ts": 1770919380000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 38436.8, "quote_volume": 2813.00503, "trades": 56, "taker_buy_volume": 32749.5, "taker_buy_quote": 2397.2634}, {"ts": 1770919440000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 147765.1, "quote_volume": 10811.07656, "trades": 75, "taker_buy_volume": 49137.7, "taker_buy_quote": 3595.62161}, {"ts": 1770919500000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 49277.3, "quote_volume": 3604.31115, "trades": 48, "taker_buy_volume": 41158.4, "taker_buy_quote": 3010.81956}, {"ts": 1770919560000, "open": 0.0731, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 543662.2, "quote_volume": 39737.18361, "trades": 165, "taker_buy_volume": 211280.3, "taker_buy_quote": 15446.15783}, {"ts": 1770919620000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 43397.9, "quote_volume": 3182.23064, "trades": 80, "taker_buy_volume": 35674.3, "taker_buy_quote": 2616.09076}, {"ts": 1770919680000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 66299.2, "quote_volume": 4862.35426, "trades": 54, "taker_buy_volume": 36170.9, "taker_buy_quote": 2653.96384}, {"ts": 1770919740000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 52282.1, "quote_volume": 3835.22631, "trades": 36, "taker_buy_volume": 29483.8, "taker_buy_quote": 2164.11092}, {"ts": 1770919800000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 99655.4, "quote_volume": 7315.0722, "trades": 68, "taker_buy_volume": 68991.6, "taker_buy_quote": 5064.78517}, {"ts": 1770919860000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 87069.5, "quote_volume": 6391.13049, "trades": 46, "taker_buy_volume": 57678.8, "taker_buy_quote": 4233.93376}, {"ts": 1770919920000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 109709.6, "quote_volume": 8056.76434, "trades": 80, "taker_buy_volume": 78406.7, "taker_buy_quote": 5759.13148}, {"ts": 1770919980000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 52110.0, "quote_volume": 3828.44768, "trades": 54, "taker_buy_volume": 35736.8, "taker_buy_quote": 2626.6548}, {"ts": 1770920040000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 43951.5, "quote_volume": 3229.30303, "trades": 53, "taker_buy_volume": 32629.3, "taker_buy_quote": 2398.25355}, {"ts": 1770920100000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 119059.3, "quote_volume": 8747.34648, "trades": 67, "taker_buy_volume": 83938.6, "taker_buy_quote": 6169.4871}, {"ts": 1770920160000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 133513.8, "quote_volume": 9811.36751, "trades": 88, "taker_buy_volume": 90681.7, "taker_buy_quote": 6665.10495}, {"ts": 1770920220000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 292627.8, "quote_volume": 21492.76477, "trades": 117, "taker_buy_volume": 107143.6, "taker_buy_quote": 7866.72417}, {"ts": 1770920280000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 87692.1, "quote_volume": 6439.14981, "trades": 64, "taker_buy_volume": 38518.8, "taker_buy_quote": 2830.09959}, {"ts": 1770920340000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 66465.3, "quote_volume": 4875.94486, "trades": 81, "taker_buy_volume": 43656.0, "taker_buy_quote": 3204.20317}, {"ts": 1770920400000, "open": 0.0732, "high": 0.0735, "low": 0.0732, "close": 0.0734, "volume": 251570.4, "quote_volume": 18464.23356, "trades": 94, "taker_buy_volume": 128267.8, "taker_buy_quote": 9414.21272}, {"ts": 1770920460000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 135260.7, "quote_volume": 9931.3315, "trades": 51, "taker_buy_volume": 55384.3, "taker_buy_quote": 4068.40374}, {"ts": 1770920520000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 150541.3, "quote_volume": 11065.9729, "trades": 70, "taker_buy_volume": 52004.2, "taker_buy_quote": 3823.50966}, {"ts": 1770920580000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 47124.4, "quote_volume": 3463.2453, "trades": 45, "taker_buy_volume": 43143.4, "taker_buy_quote": 3171.0399}, {"ts": 1770920640000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 123781.9, "quote_volume": 9087.10366, "trades": 81, "taker_buy_volume": 62365.5, "taker_buy_quote": 4579.3499}, {"ts": 1770920700000, "open": 0.0733, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 145729.6, "quote_volume": 10672.89194, "trades": 68, "taker_buy_volume": 31919.9, "taker_buy_quote": 2337.90154}, {"ts": 1770920760000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 306119.5, "quote_volume": 22413.25132, "trades": 87, "taker_buy_volume": 263374.0, "taker_buy_quote": 19284.29306}, {"ts": 1770920820000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 207108.8, "quote_volume": 15206.05542, "trades": 88, "taker_buy_volume": 157360.9, "taker_buy_quote": 11554.61761}, {"ts": 1770920880000, "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 191515.2, "quote_volume": 14018.36264, "trades": 137, "taker_buy_volume": 69173.2, "taker_buy_quote": 5066.12574}, {"ts": 1770920940000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 219141.4, "quote_volume": 16029.29801, "trades": 117, "taker_buy_volume": 186626.4, "taker_buy_quote": 13650.00617}, {"ts": 1770921000000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 151152.5, "quote_volume": 11057.71293, "trades": 89, "taker_buy_volume": 30896.9, "taker_buy_quote": 2261.60115}, {"ts": 1770921060000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 243777.5, "quote_volume": 17797.75354, "trades": 91, "taker_buy_volume": 142294.7, "taker_buy_quote": 10389.61674}, {"ts": 1770921120000, "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 187259.8, "quote_volume": 13655.94068, "trades": 90, "taker_buy_volume": 105840.4, "taker_buy_quote": 7722.23416}, {"ts": 1770921180000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 209149.3, "quote_volume": 15258.90044, "trades": 92, "taker_buy_volume": 128404.1, "taker_buy_quote": 9365.57628}, {"ts": 1770921240000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 79099.8, "quote_volume": 5775.84014, "trades": 60, "taker_buy_volume": 19343.5, "taker_buy_quote": 1413.63024}, {"ts": 1770921300000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 223388.5, "quote_volume": 16307.95982, "trades": 80, "taker_buy_volume": 76881.3, "taker_buy_quote": 5612.94929}, {"ts": 1770921360000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 64808.6, "quote_volume": 4734.57663, "trades": 52, "taker_buy_volume": 38539.3, "taker_buy_quote": 2816.91773}, {"ts": 1770921420000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 44507.3, "quote_volume": 3256.0217, "trades": 45, "taker_buy_volume": 41562.4, "taker_buy_quote": 3040.76456}, {"ts": 1770921480000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 31959.9, "quote_volume": 2342.53831, "trades": 32, "taker_buy_volume": 30736.3, "taker_buy_quote": 2252.97079}, {"ts": 1770921540000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 116072.6, "quote_volume": 8498.41445, "trades": 64, "taker_buy_volume": 58263.6, "taker_buy_quote": 4266.79565}, {"ts": 1770921600000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 68773.4, "quote_volume": 5036.92571, "trades": 53, "taker_buy_volume": 36270.3, "taker_buy_quote": 2657.69879}, {"ts": 1770921660000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 340418.3, "quote_volume": 24903.1425, "trades": 101, "taker_buy_volume": 68634.7, "taker_buy_quote": 5024.91582}, {"ts": 1770921720000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 150156.0, "quote_volume": 10992.15484, "trades": 75, "taker_buy_volume": 139752.3, "taker_buy_quote": 10230.61926}, {"ts": 1770921780000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 35588.0, "quote_volume": 2608.45303, "trades": 28, "taker_buy_volume": 34333.3, "taker_buy_quote": 2516.60899}, {"ts": 1770921840000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 39884.9, "quote_volume": 2923.49086, "trades": 30, "taker_buy_volume": 39161.8, "taker_buy_quote": 2870.55994}, {"ts": 1770921900000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 30812.4, "quote_volume": 2258.49161, "trades": 22, "taker_buy_volume": 30239.3, "taker_buy_quote": 2216.54069}, {"ts": 1770921960000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0733, "volume": 47778.1, "quote_volume": 3498.55842, "trades": 37, "taker_buy_volume": 32134.3, "taker_buy_quote": 2353.45549}, {"ts": 1770922020000, "open": 0.0733, "high": 0.0736, "low": 0.0733, "close": 0.0736, "volume": 322775.9, "quote_volume": 23695.92512, "trades": 127, "taker_buy_volume": 231777.6, "taker_buy_quote": 17015.84949}, {"ts": 1770922080000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 69449.3, "quote_volume": 5110.78625, "trades": 28, "taker_buy_volume": 62627.0, "taker_buy_quote": 4609.3472}, {"ts": 1770922140000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 317816.9, "quote_volume": 23376.49044, "trades": 92, "taker_buy_volume": 125690.8, "taker_buy_quote": 9250.58288}, {"ts": 1770922200000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 142266.6, "quote_volume": 10443.23174, "trades": 114, "taker_buy_volume": 70618.4, "taker_buy_quote": 5184.26116}, {"ts": 1770922260000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 255496.4, "quote_volume": 18755.77619, "trades": 82, "taker_buy_volume": 217983.0, "taker_buy_quote": 16002.29263}, {"ts": 1770922320000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 209208.2, "quote_volume": 15377.47652, "trades": 102, "taker_buy_volume": 101621.5, "taker_buy_quote": 7469.88401}, {"ts": 1770922380000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 105692.9, "quote_volume": 7760.6846, "trades": 39, "taker_buy_volume": 32776.3, "taker_buy_quote": 2408.60616}, {"ts": 1770922440000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 161431.5, "quote_volume": 11850.88406, "trades": 67, "taker_buy_volume": 157828.4, "taker_buy_quote": 11586.41652}, {"ts": 1770922500000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0734, "volume": 84716.5, "quote_volume": 6223.08679, "trades": 51, "taker_buy_volume": 41478.2, "taker_buy_quote": 3048.90734}, {"ts": 1770922560000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 96796.9, "quote_volume": 7109.10889, "trades": 51, "taker_buy_volume": 41945.9, "taker_buy_quote": 3083.02365}, {"ts": 1770922620000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 62606.2, "quote_volume": 4598.44596, "trades": 50, "taker_buy_volume": 33204.6, "taker_buy_quote": 2440.36852}, {"ts": 1770922680000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 75332.7, "quote_volume": 5530.71993, "trades": 65, "taker_buy_volume": 35757.8, "taker_buy_quote": 2626.00239}, {"ts": 1770922740000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 32498.7, "quote_volume": 2386.084, "trades": 24, "taker_buy_volume": 32498.7, "taker_buy_quote": 2386.084}, {"ts": 1770922800000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 67093.6, "quote_volume": 4925.4851, "trades": 45, "taker_buy_volume": 48601.4, "taker_buy_quote": 3568.15762}, {"ts": 1770922860000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 95630.9, "quote_volume": 7017.78221, "trades": 38, "taker_buy_volume": 34302.6, "taker_buy_quote": 2517.81084}, {"ts": 1770922920000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 77249.7, "quote_volume": 5670.70207, "trades": 23, "taker_buy_volume": 77113.5, "taker_buy_quote": 5660.71861}, {"ts": 1770922980000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 59841.1, "quote_volume": 4396.59517, "trades": 37, "taker_buy_volume": 42584.3, "taker_buy_quote": 3129.94605}, {"ts": 1770923040000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 282034.1, "quote_volume": 20705.6745, "trades": 60, "taker_buy_volume": 180541.5, "taker_buy_quote": 13256.3695}, {"ts": 1770923100000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 211729.4, "quote_volume": 15558.71275, "trades": 100, "taker_buy_volume": 46636.8, "taker_buy_quote": 3427.8048}, {"ts": 1770923160000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 60061.7, "quote_volume": 4411.45507, "trades": 38, "taker_buy_volume": 29262.9, "taker_buy_quote": 2150.82315}, {"ts": 1770923220000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 54511.2, "quote_volume": 4002.81356, "trades": 57, "taker_buy_volume": 30603.6, "taker_buy_quote": 2247.99572}, {"ts": 1770923280000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 94969.9, "quote_volume": 6971.78986, "trades": 34, "taker_buy_volume": 94403.6, "taker_buy_quote": 6930.2709}, {"ts": 1770923340000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 150735.3, "quote_volume": 11064.64569, "trades": 45, "taker_buy_volume": 70502.0, "taker_buy_quote": 5176.0176}, {"ts": 1770923400000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 39668.1, "quote_volume": 2911.54854, "trades": 50, "taker_buy_volume": 34420.5, "taker_buy_quote": 2526.4647}, {"ts": 1770923460000, "open": 0.0734, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 164838.7, "quote_volume": 12084.68854, "trades": 77, "taker_buy_volume": 103711.7, "taker_buy_quote": 7604.16944}, {"ts": 1770923520000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 51287.9, "quote_volume": 3762.75027, "trades": 65, "taker_buy_volume": 36223.9, "taker_buy_quote": 2658.55907}, {"ts": 1770923580000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 180443.9, "quote_volume": 13260.10528, "trades": 75, "taker_buy_volume": 166987.4, "taker_buy_quote": 12272.47044}, {"ts": 1770923640000, "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0738, "volume": 160801.1, "quote_volume": 11849.18974, "trades": 139, "taker_buy_volume": 100103.5, "taker_buy_quote": 7378.6166}, {"ts": 1770923700000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 129711.7, "quote_volume": 9572.93855, "trades": 81, "taker_buy_volume": 98926.9, "taker_buy_quote": 7301.07616}, {"ts": 1770923760000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 66427.1, "quote_volume": 4906.67987, "trades": 55, "taker_buy_volume": 43815.8, "taker_buy_quote": 3237.96593}, {"ts": 1770923820000, "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 398743.9, "quote_volume": 29454.32047, "trades": 90, "taker_buy_volume": 157676.7, "taker_buy_quote": 11639.50589}, {"ts": 1770923880000, "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 915144.4, "quote_volume": 67775.56732, "trades": 130, "taker_buy_volume": 713455.8, "taker_buy_quote": 52861.40974}, {"ts": 1770923940000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 240254.8, "quote_volume": 17826.988, "trades": 70, "taker_buy_volume": 204825.2, "taker_buy_quote": 15198.42668}, {"ts": 1770924000000, "open": 0.0743, "high": 0.0745, "low": 0.0742, "close": 0.0745, "volume": 230669.5, "quote_volume": 17166.58945, "trades": 74, "taker_buy_volume": 208272.5, "taker_buy_quote": 15501.09285}, {"ts": 1770924060000, "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 91196.8, "quote_volume": 6806.09522, "trades": 123, "taker_buy_volume": 42248.6, "taker_buy_quote": 3154.669}, {"ts": 1770924120000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 334102.8, "quote_volume": 24990.27273, "trades": 180, "taker_buy_volume": 197230.3, "taker_buy_quote": 14754.18536}, {"ts": 1770924180000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 188207.6, "quote_volume": 14077.42575, "trades": 92, "taker_buy_volume": 56608.8, "taker_buy_quote": 4234.49144}, {"ts": 1770924240000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 508440.4, "quote_volume": 38091.31351, "trades": 250, "taker_buy_volume": 285068.7, "taker_buy_quote": 21360.0318}, {"ts": 1770924300000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 110092.0, "quote_volume": 8247.5711, "trades": 89, "taker_buy_volume": 37418.1, "taker_buy_quote": 2805.37599}, {"ts": 1770924360000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 137070.8, "quote_volume": 10257.08771, "trades": 96, "taker_buy_volume": 43671.6, "taker_buy_quote": 3270.82755}, {"ts": 1770924420000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 420764.5, "quote_volume": 31399.97186, "trades": 125, "taker_buy_volume": 165765.4, "taker_buy_quote": 12369.97414}, {"ts": 1770924480000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 349566.8, "quote_volume": 26079.935, "trades": 68, "taker_buy_volume": 276178.0, "taker_buy_quote": 20605.14527}, {"ts": 1770924540000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 86715.9, "quote_volume": 6476.95232, "trades": 47, "taker_buy_volume": 74789.6, "taker_buy_quote": 5586.10265}, {"ts": 1770924600000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 118265.8, "quote_volume": 8836.03237, "trades": 85, "taker_buy_volume": 108137.5, "taker_buy_quote": 8079.52041}, {"ts": 1770924660000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 133471.0, "quote_volume": 9983.00284, "trades": 71, "taker_buy_volume": 96894.5, "taker_buy_quote": 7248.62183}, {"ts": 1770924720000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 344252.8, "quote_volume": 25796.11528, "trades": 101, "taker_buy_volume": 314727.7, "taker_buy_quote": 23583.73106}, {"ts": 1770924780000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 63416.3, "quote_volume": 4761.42155, "trades": 49, "taker_buy_volume": 51990.5, "taker_buy_quote": 3904.48655}, {"ts": 1770924840000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 183807.0, "quote_volume": 13757.64375, "trades": 124, "taker_buy_volume": 40841.0, "taker_buy_quote": 3055.78519}, {"ts": 1770924900000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 189455.9, "quote_volume": 14151.85029, "trades": 147, "taker_buy_volume": 108997.5, "taker_buy_quote": 8142.11325}, {"ts": 1770924960000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 175589.3, "quote_volume": 13134.00016, "trades": 62, "taker_buy_volume": 149496.6, "taker_buy_quote": 11182.56161}, {"ts": 1770925020000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 270720.4, "quote_volume": 20276.47541, "trades": 74, "taker_buy_volume": 191644.4, "taker_buy_quote": 14355.0619}, {"ts": 1770925080000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 94255.1, "quote_volume": 7056.71111, "trades": 86, "taker_buy_volume": 39353.2, "taker_buy_quote": 2946.77864}, {"ts": 1770925140000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 88038.9, "quote_volume": 6585.93257, "trades": 66, "taker_buy_volume": 47578.4, "taker_buy_quote": 3560.01131}, {"ts": 1770925200000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 56528.8, "quote_volume": 4229.3825, "trades": 68, "taker_buy_volume": 39463.2, "taker_buy_quote": 2953.94072}, {"ts": 1770925260000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 42019.6, "quote_volume": 3142.31447, "trades": 46, "taker_buy_volume": 34503.5, "taker_buy_quote": 2580.8618}, {"ts": 1770925320000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 92178.1, "quote_volume": 6887.2473, "trades": 67, "taker_buy_volume": 40818.7, "taker_buy_quote": 3051.81562}, {"ts": 1770925380000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 151292.4, "quote_volume": 11286.09736, "trades": 111, "taker_buy_volume": 84801.1, "taker_buy_quote": 6326.66555}, {"ts": 1770925440000, "open": 0.0746, "high": 0.0746, "low": 0.0742, "close": 0.0743, "volume": 683066.0, "quote_volume": 50736.55131, "trades": 177, "taker_buy_volume": 243045.0, "taker_buy_quote": 18046.46084}, {"ts": 1770925500000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 156303.7, "quote_volume": 11614.295, "trades": 62, "taker_buy_volume": 144694.1, "taker_buy_quote": 10751.85927}, {"ts": 1770925560000, "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0747, "volume": 156111.9, "quote_volume": 11619.26443, "trades": 64, "taker_buy_volume": 144918.4, "taker_buy_quote": 10786.36515}, {"ts": 1770925620000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 93386.7, "quote_volume": 6970.04765, "trades": 96, "taker_buy_volume": 46357.1, "taker_buy_quote": 3461.65962}, {"ts": 1770925680000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 46138.4, "quote_volume": 3440.83757, "trades": 48, "taker_buy_volume": 40361.5, "taker_buy_quote": 3010.45852}, {"ts": 1770925740000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 34598.9, "quote_volume": 2580.4471, "trades": 36, "taker_buy_volume": 28290.5, "taker_buy_quote": 2110.4713}, {"ts": 1770925800000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 30336.2, "quote_volume": 2263.01328, "trades": 21, "taker_buy_volume": 29663.8, "taker_buy_quote": 2212.91948}, {"ts": 1770925860000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 38888.6, "quote_volume": 2893.42588, "trades": 41, "taker_buy_volume": 12747.4, "taker_buy_quote": 949.6665}, {"ts": 1770925920000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 47279.2, "quote_volume": 3514.28298, "trades": 34, "taker_buy_volume": 22157.1, "taker_buy_quote": 1647.73652}, {"ts": 1770925980000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 20355.0, "quote_volume": 1512.18385, "trades": 24, "taker_buy_volume": 18428.5, "taker_buy_quote": 1369.23755}, {"ts": 1770926040000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 55670.2, "quote_volume": 4133.33334, "trades": 48, "taker_buy_volume": 41751.0, "taker_buy_quote": 3100.5287}, {"ts": 1770926100000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 28090.4, "quote_volume": 2087.43216, "trades": 60, "taker_buy_volume": 23916.4, "taker_buy_quote": 1777.33088}, {"ts": 1770926160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 56911.2, "quote_volume": 4230.67154, "trades": 42, "taker_buy_volume": 21909.2, "taker_buy_quote": 1630.02294}, {"ts": 1770926220000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 28585.0, "quote_volume": 2126.85455, "trades": 43, "taker_buy_volume": 21413.0, "taker_buy_quote": 1593.41652}, {"ts": 1770926280000, "open": 0.0744, "high": 0.0744, "low": 0.0741, "close": 0.0742, "volume": 99189.4, "quote_volume": 7361.87444, "trades": 68, "taker_buy_volume": 18663.4, "taker_buy_quote": 1386.40928}, {"ts": 1770926340000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 64290.3, "quote_volume": 4770.654, "trades": 71, "taker_buy_volume": 34666.2, "taker_buy_quote": 2572.54578}, {"ts": 1770926400000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 28043.3, "quote_volume": 2083.51202, "trades": 24, "taker_buy_volume": 26991.6, "taker_buy_quote": 2005.47588}, {"ts": 1770926460000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 87878.0, "quote_volume": 6537.77001, "trades": 51, "taker_buy_volume": 33472.6, "taker_buy_quote": 2490.53232}, {"ts": 1770926520000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 116960.9, "quote_volume": 8692.59971, "trades": 52, "taker_buy_volume": 72356.7, "taker_buy_quote": 5378.50765}, {"ts": 1770926580000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 64066.1, "quote_volume": 4766.97015, "trades": 56, "taker_buy_volume": 26146.4, "taker_buy_quote": 1946.10575}, {"ts": 1770926640000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 41014.6, "quote_volume": 3051.91617, "trades": 29, "taker_buy_volume": 41014.6, "taker_buy_quote": 3051.91617}, {"ts": 1770926700000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 79397.1, "quote_volume": 5907.2717, "trades": 40, "taker_buy_volume": 76824.2, "taker_buy_quote": 5715.88974}, {"ts": 1770926760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 68958.7, "quote_volume": 5132.52365, "trades": 28, "taker_buy_volume": 19963.7, "taker_buy_quote": 1487.29565}, {"ts": 1770926820000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 145358.1, "quote_volume": 10816.62487, "trades": 71, "taker_buy_volume": 48410.9, "taker_buy_quote": 3603.89044}, {"ts": 1770926880000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 117118.1, "quote_volume": 8702.18854, "trades": 64, "taker_buy_volume": 57518.8, "taker_buy_quote": 4273.96055}, {"ts": 1770926940000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 34687.4, "quote_volume": 2576.26242, "trades": 28, "taker_buy_volume": 22884.4, "taker_buy_quote": 1700.31092}, {"ts": 1770927000000, "open": 0.0742, "high": 0.0742, "low": 0.0738, "close": 0.0739, "volume": 266499.2, "quote_volume": 19712.04183, "trades": 112, "taker_buy_volume": 11630.7, "taker_buy_quote": 862.15228}, {"ts": 1770927060000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 82758.3, "quote_volume": 6112.40765, "trades": 58, "taker_buy_volume": 67944.0, "taker_buy_quote": 5019.09745}, {"ts": 1770927120000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 70077.8, "quote_volume": 5187.73658, "trades": 42, "taker_buy_volume": 64845.6, "taker_buy_quote": 4800.56594}, {"ts": 1770927180000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 95986.5, "quote_volume": 7109.07015, "trades": 82, "taker_buy_volume": 43382.2, "taker_buy_quote": 3214.46935}, {"ts": 1770927240000, "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0742, "volume": 99311.4, "quote_volume": 7351.7204, "trades": 66, "taker_buy_volume": 47378.4, "taker_buy_quote": 3508.69056}, {"ts": 1770927300000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 54948.5, "quote_volume": 4077.32713, "trades": 51, "taker_buy_volume": 26465.6, "taker_buy_quote": 1963.91077}, {"ts": 1770927360000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 42819.1, "quote_volume": 3173.70748, "trades": 42, "taker_buy_volume": 19697.3, "taker_buy_quote": 1460.4064}, {"ts": 1770927420000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 68273.8, "quote_volume": 5065.89157, "trades": 37, "taker_buy_volume": 68029.9, "taker_buy_quote": 5047.81858}, {"ts": 1770927480000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 70218.5, "quote_volume": 5210.12755, "trades": 60, "taker_buy_volume": 16629.5, "taker_buy_quote": 1233.9089}, {"ts": 1770927540000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 18618.7, "quote_volume": 1380.02817, "trades": 29, "taker_buy_volume": 13040.4, "taker_buy_quote": 966.67614}, {"ts": 1770927600000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 86421.6, "quote_volume": 6395.76675, "trades": 40, "taker_buy_volume": 47655.4, "taker_buy_quote": 3527.49795}, {"ts": 1770927660000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 11613.4, "quote_volume": 859.38079, "trades": 14, "taker_buy_volume": 11505.3, "taker_buy_quote": 851.3922}, {"ts": 1770927720000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 80943.0, "quote_volume": 5982.5375, "trades": 31, "taker_buy_volume": 8901.0, "taker_buy_quote": 658.674}, {"ts": 1770927780000, "open": 0.0738, "high": 0.0739, "low": 0.0736, "close": 0.0737, "volume": 162741.6, "quote_volume": 11995.88597, "trades": 71, "taker_buy_volume": 10788.4, "taker_buy_quote": 796.51126}, {"ts": 1770927840000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 180611.1, "quote_volume": 13292.77315, "trades": 59, "taker_buy_volume": 112963.9, "taker_buy_quote": 8314.94457}, {"ts": 1770927900000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 23884.0, "quote_volume": 1759.46597, "trades": 17, "taker_buy_volume": 16035.7, "taker_buy_quote": 1181.83109}, {"ts": 1770927960000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 29999.7, "quote_volume": 2209.16939, "trades": 27, "taker_buy_volume": 11914.7, "taker_buy_quote": 878.11339}, {"ts": 1770928020000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 144301.6, "quote_volume": 10620.87854, "trades": 60, "taker_buy_volume": 47708.2, "taker_buy_quote": 3515.65137}, {"ts": 1770928080000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 33992.1, "quote_volume": 2502.06475, "trades": 35, "taker_buy_volume": 33883.6, "taker_buy_quote": 2494.07915}, {"ts": 1770928140000, "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0734, "volume": 141456.9, "quote_volume": 10390.7191, "trades": 74, "taker_buy_volume": 43265.0, "taker_buy_quote": 3177.44029}, {"ts": 1770928200000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 21012.3, "quote_volume": 1542.15388, "trades": 26, "taker_buy_volume": 12777.4, "taker_buy_quote": 937.86116}, {"ts": 1770928260000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 21959.8, "quote_volume": 1611.02932, "trades": 18, "taker_buy_volume": 13759.8, "taker_buy_quote": 1009.96932}, {"ts": 1770928320000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 19857.4, "quote_volume": 1456.85104, "trades": 18, "taker_buy_volume": 13036.2, "taker_buy_quote": 956.85708}, {"ts": 1770928380000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 452713.0, "quote_volume": 33184.79837, "trades": 82, "taker_buy_volume": 252898.4, "taker_buy_quote": 18538.38819}, {"ts": 1770928440000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 124642.9, "quote_volume": 9135.84369, "trades": 58, "taker_buy_volume": 79788.0, "taker_buy_quote": 5849.61632}, {"ts": 1770928500000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 15816.2, "quote_volume": 1160.70832, "trades": 17, "taker_buy_volume": 13808.6, "taker_buy_quote": 1013.55124}, {"ts": 1770928560000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 48601.7, "quote_volume": 3568.92177, "trades": 46, "taker_buy_volume": 37263.3, "taker_buy_quote": 2736.68321}, {"ts": 1770928620000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 55396.3, "quote_volume": 4066.79824, "trades": 30, "taker_buy_volume": 14152.5, "taker_buy_quote": 1039.52381}, {"ts": 1770928680000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 36989.8, "quote_volume": 2712.23317, "trades": 45, "taker_buy_volume": 10145.7, "taker_buy_quote": 744.56064}, {"ts": 1770928740000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 19237.6, "quote_volume": 1411.99924, "trades": 15, "taker_buy_volume": 18831.6, "taker_buy_quote": 1382.23944}, {"ts": 1770928800000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 100209.4, "quote_volume": 7356.40076, "trades": 70, "taker_buy_volume": 53828.1, "taker_buy_quote": 3952.02833}, {"ts": 1770928860000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 34001.1, "quote_volume": 2496.13477, "trades": 31, "taker_buy_volume": 29864.7, "taker_buy_quote": 2192.56525}, {"ts": 1770928920000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 10598.6, "quote_volume": 777.91544, "trades": 11, "taker_buy_volume": 10380.6, "taker_buy_quote": 761.93604}, {"ts": 1770928980000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 17814.1, "quote_volume": 1307.0583, "trades": 13, "taker_buy_volume": 12847.7, "taker_buy_quote": 943.02118}, {"ts": 1770929040000, "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0734, "volume": 83027.3, "quote_volume": 6085.64454, "trades": 46, "taker_buy_volume": 36201.3, "taker_buy_quote": 2654.07436}, {"ts": 1770929100000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 13989.0, "quote_volume": 1026.64738, "trades": 15, "taker_buy_volume": 12536.8, "taker_buy_quote": 920.20112}, {"ts": 1770929160000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 66342.3, "quote_volume": 4863.3204, "trades": 25, "taker_buy_volume": 13961.4, "taker_buy_quote": 1023.80043}, {"ts": 1770929220000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 26833.8, "quote_volume": 1965.13351, "trades": 29, "taker_buy_volume": 8993.5, "taker_buy_quote": 659.22355}, {"ts": 1770929280000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 63934.9, "quote_volume": 4681.14479, "trades": 25, "taker_buy_volume": 11101.1, "taker_buy_quote": 813.71063}, {"ts": 1770929340000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 98826.2, "quote_volume": 7252.50985, "trades": 63, "taker_buy_volume": 98594.6, "taker_buy_quote": 7235.51041}, {"ts": 1770929400000, "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0732, "volume": 230961.2, "quote_volume": 16940.9609, "trades": 87, "taker_buy_volume": 41532.7, "taker_buy_quote": 3048.17135}, {"ts": 1770929460000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 148757.8, "quote_volume": 10875.02043, "trades": 56, "taker_buy_volume": 105426.9, "taker_buy_quote": 7707.53164}, {"ts": 1770929520000, "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 208166.8, "quote_volume": 15248.1414, "trades": 90, "taker_buy_volume": 136412.4, "taker_buy_quote": 9984.86053}, {"ts": 1770929580000, "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 81948.8, "quote_volume": 6021.17798, "trades": 45, "taker_buy_volume": 81554.1, "taker_buy_quote": 5992.21926}, {"ts": 1770929640000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 111804.1, "quote_volume": 8217.5408, "trades": 62, "taker_buy_volume": 61397.7, "taker_buy_quote": 4512.73095}, {"ts": 1770929700000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 81014.0, "quote_volume": 5955.18699, "trades": 38, "taker_buy_volume": 38776.4, "taker_buy_quote": 2850.74787}, {"ts": 1770929760000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 13468.9, "quote_volume": 990.49875, "trades": 25, "taker_buy_volume": 11305.0, "taker_buy_quote": 831.4521}, {"ts": 1770929820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 41642.0, "quote_volume": 3064.8512, "trades": 18, "taker_buy_volume": 41642.0, "taker_buy_quote": 3064.8512}, {"ts": 1770929880000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15349.2, "quote_volume": 1129.65084, "trades": 17, "taker_buy_volume": 14846.4, "taker_buy_quote": 1092.69504}, {"ts": 1770929940000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 128438.2, "quote_volume": 9441.22243, "trades": 62, "taker_buy_volume": 11819.4, "taker_buy_quote": 869.74063}, {"ts": 1770930000000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 299485.6, "quote_volume": 22011.6916, "trades": 78, "taker_buy_volume": 183999.0, "taker_buy_quote": 13523.9265}, {"ts": 1770930060000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 45191.2, "quote_volume": 3323.88052, "trades": 61, "taker_buy_volume": 22421.8, "taker_buy_quote": 1650.10614}, {"ts": 1770930120000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 164796.7, "quote_volume": 12112.97045, "trades": 48, "taker_buy_volume": 45487.5, "taker_buy_quote": 3343.75922}, {"ts": 1770930180000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 37171.5, "quote_volume": 2735.81153, "trades": 22, "taker_buy_volume": 37062.8, "taker_buy_quote": 2727.82208}, {"ts": 1770930240000, "open": 0.0736, "high": 0.0739, "low": 0.0736, "close": 0.0739, "volume": 114799.0, "quote_volume": 8464.16346, "trades": 64, "taker_buy_volume": 111253.5, "taker_buy_quote": 8203.17938}, {"ts": 1770930300000, "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0739, "volume": 867288.3, "quote_volume": 64221.64978, "trades": 255, "taker_buy_volume": 408983.0, "taker_buy_quote": 30283.35966}, {"ts": 1770930360000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 110719.2, "quote_volume": 8175.10888, "trades": 141, "taker_buy_volume": 25384.7, "taker_buy_quote": 1875.71924}, {"ts": 1770930420000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 89860.4, "quote_volume": 6633.15115, "trades": 23, "taker_buy_volume": 87103.0, "taker_buy_quote": 6429.66905}, {"ts": 1770930480000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 65349.8, "quote_volume": 4822.81524, "trades": 52, "taker_buy_volume": 26852.4, "taker_buy_quote": 1981.70712}, {"ts": 1770930540000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 114866.8, "quote_volume": 8490.64974, "trades": 34, "taker_buy_volume": 113853.4, "taker_buy_quote": 8415.78789}, {"ts": 1770930600000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 61799.1, "quote_volume": 4568.96533, "trades": 37, "taker_buy_volume": 25052.4, "taker_buy_quote": 1853.3842}, {"ts": 1770930660000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 64010.0, "quote_volume": 4730.31327, "trades": 38, "taker_buy_volume": 17869.6, "taker_buy_quote": 1320.56344}, {"ts": 1770930720000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 69599.2, "quote_volume": 5142.91709, "trades": 33, "taker_buy_volume": 18573.7, "taker_buy_quote": 1372.59643}, {"ts": 1770930780000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 148219.4, "quote_volume": 10927.83977, "trades": 75, "taker_buy_volume": 80424.2, "taker_buy_quote": 5928.82383}, {"ts": 1770930840000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 123754.2, "quote_volume": 9110.40279, "trades": 60, "taker_buy_volume": 92633.3, "taker_buy_quote": 6817.82311}, {"ts": 1770930900000, "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 120055.0, "quote_volume": 8848.24063, "trades": 38, "taker_buy_volume": 99706.7, "taker_buy_quote": 7348.58449}, {"ts": 1770930960000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 596912.9, "quote_volume": 43985.27053, "trades": 98, "taker_buy_volume": 145087.9, "taker_buy_quote": 10688.22958}, {"ts": 1770931020000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 31107.1, "quote_volume": 2289.6972, "trades": 39, "taker_buy_volume": 8981.9, "taker_buy_quote": 661.35531}, {"ts": 1770931080000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 65226.1, "quote_volume": 4806.26873, "trades": 42, "taker_buy_volume": 31899.5, "taker_buy_quote": 2350.12409}, {"ts": 1770931140000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 57465.2, "quote_volume": 4230.29065, "trades": 34, "taker_buy_volume": 10680.0, "taker_buy_quote": 786.89993}, {"ts": 1770931200000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 29118.6, "quote_volume": 2145.84082, "trades": 20, "taker_buy_volume": 27118.6, "taker_buy_quote": 1998.64082}, {"ts": 1770931260000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0736, "volume": 39873.1, "quote_volume": 2938.24292, "trades": 52, "taker_buy_volume": 30064.5, "taker_buy_quote": 2215.7484}, {"ts": 1770931320000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 103283.2, "quote_volume": 7592.27612, "trades": 43, "taker_buy_volume": 87270.9, "taker_buy_quote": 6415.37207}, {"ts": 1770931380000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 84323.9, "quote_volume": 6197.80665, "trades": 37, "taker_buy_volume": 38563.9, "taker_buy_quote": 2834.44665}, {"ts": 1770931440000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 12201.6, "quote_volume": 898.02293, "trades": 13, "taker_buy_volume": 12053.3, "taker_buy_quote": 887.12288}, {"ts": 1770931500000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 41871.0, "quote_volume": 3078.8866, "trades": 36, "taker_buy_volume": 13681.0, "taker_buy_quote": 1006.9216}, {"ts": 1770931560000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 27622.6, "quote_volume": 2028.47345, "trades": 19, "taker_buy_volume": 9746.1, "taker_buy_quote": 716.33835}, {"ts": 1770931620000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 34699.5, "quote_volume": 2548.33385, "trades": 20, "taker_buy_volume": 13905.5, "taker_buy_quote": 1022.05425}, {"ts": 1770931680000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 16918.1, "quote_volume": 1242.97296, "trades": 24, "taker_buy_volume": 11844.2, "taker_buy_quote": 870.5487}, {"ts": 1770931740000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 154489.2, "quote_volume": 11354.9562, "trades": 35, "taker_buy_volume": 50948.2, "taker_buy_quote": 3744.6927}, {"ts": 1770931800000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 12924.5, "quote_volume": 949.95075, "trades": 13, "taker_buy_volume": 12924.5, "taker_buy_quote": 949.95075}, {"ts": 1770931860000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 13137.9, "quote_volume": 965.63565, "trades": 16, "taker_buy_volume": 13137.9, "taker_buy_quote": 965.63565}, {"ts": 1770931920000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 14803.4, "quote_volume": 1087.90937, "trades": 18, "taker_buy_volume": 13398.1, "taker_buy_quote": 984.76035}, {"ts": 1770931980000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 133758.1, "quote_volume": 9831.22035, "trades": 47, "taker_buy_volume": 54036.0, "taker_buy_quote": 3971.646}, {"ts": 1770932040000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 139986.5, "quote_volume": 10289.45434, "trades": 29, "taker_buy_volume": 124691.2, "taker_buy_quote": 9165.24979}, {"ts": 1770932100000, "open": 0.0735, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 69510.6, "quote_volume": 5117.03, "trades": 35, "taker_buy_volume": 63961.1, "taker_buy_quote": 4708.60175}, {"ts": 1770932160000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 85075.2, "quote_volume": 6270.03005, "trades": 33, "taker_buy_volume": 41641.7, "taker_buy_quote": 3068.99329}, {"ts": 1770932220000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 54991.2, "quote_volume": 4048.45651, "trades": 31, "taker_buy_volume": 11041.9, "taker_buy_quote": 813.78803}, {"ts": 1770932280000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 13898.5, "quote_volume": 1022.8876, "trades": 15, "taker_buy_volume": 13478.5, "taker_buy_quote": 992.0176}, {"ts": 1770932340000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15101.4, "quote_volume": 1111.40304, "trades": 17, "taker_buy_volume": 14501.4, "taker_buy_quote": 1067.30304}, {"ts": 1770932400000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 110700.9, "quote_volume": 8136.82657, "trades": 55, "taker_buy_volume": 97011.1, "taker_buy_quote": 7130.68743}, {"ts": 1770932460000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 91004.3, "quote_volume": 6689.17448, "trades": 34, "taker_buy_volume": 10949.7, "taker_buy_quote": 805.16138}, {"ts": 1770932520000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 22682.0, "quote_volume": 1666.27132, "trades": 16, "taker_buy_volume": 14125.2, "taker_buy_quote": 1038.2022}, {"ts": 1770932580000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 15944.3, "quote_volume": 1171.11332, "trades": 22, "taker_buy_volume": 8017.0, "taker_buy_quote": 589.2495}, {"ts": 1770932640000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 91191.8, "quote_volume": 6693.90668, "trades": 72, "taker_buy_volume": 56418.2, "taker_buy_quote": 4141.84079}, {"ts": 1770932700000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 70423.1, "quote_volume": 5168.90374, "trades": 32, "taker_buy_volume": 11423.8, "taker_buy_quote": 838.50692}, {"ts": 1770932760000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 12718.2, "quote_volume": 933.51588, "trades": 15, "taker_buy_volume": 12718.2, "taker_buy_quote": 933.51588}, {"ts": 1770932820000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 62278.6, "quote_volume": 4571.46184, "trades": 28, "taker_buy_volume": 59229.2, "taker_buy_quote": 4347.63588}, {"ts": 1770932880000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 15576.2, "quote_volume": 1144.66466, "trades": 20, "taker_buy_volume": 13715.8, "taker_buy_quote": 1008.1113}, {"ts": 1770932940000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 51170.2, "quote_volume": 3756.9954, "trades": 30, "taker_buy_volume": 48016.4, "taker_buy_quote": 3525.50648}, {"ts": 1770933000000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 14980.7, "quote_volume": 1100.83221, "trades": 24, "taker_buy_volume": 12488.3, "taker_buy_quote": 917.89005}, {"ts": 1770933060000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 14843.2, "quote_volume": 1090.9276, "trades": 18, "taker_buy_volume": 14367.2, "taker_buy_quote": 1055.9892}, {"ts": 1770933120000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 13576.1, "quote_volume": 997.80867, "trades": 14, "taker_buy_volume": 13229.3, "taker_buy_quote": 972.35355}, {"ts": 1770933180000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 11988.7, "quote_volume": 881.13272, "trades": 13, "taker_buy_volume": 11621.4, "taker_buy_quote": 854.1729}, {"ts": 1770933240000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 14127.4, "quote_volume": 1038.31062, "trades": 16, "taker_buy_volume": 13594.6, "taker_buy_quote": 999.2031}, {"ts": 1770933300000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 12615.7, "quote_volume": 927.21722, "trades": 13, "taker_buy_volume": 12248.4, "taker_buy_quote": 900.2574}, {"ts": 1770933360000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 16401.2, "quote_volume": 1203.84808, "trades": 28, "taker_buy_volume": 12429.0, "taker_buy_quote": 912.2886}, {"ts": 1770933420000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 57328.7, "quote_volume": 4208.99811, "trades": 22, "taker_buy_volume": 57042.9, "taker_buy_quote": 4188.02039}, {"ts": 1770933480000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 18372.7, "quote_volume": 1350.35673, "trades": 29, "taker_buy_volume": 18005.5, "taker_buy_quote": 1323.40425}, {"ts": 1770933540000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 16553.3, "quote_volume": 1218.31065, "trades": 17, "taker_buy_volume": 16431.0, "taker_buy_quote": 1209.3216}, {"ts": 1770933600000, "open": 0.0736, "high": 0.0739, "low": 0.0735, "close": 0.0737, "volume": 452122.0, "quote_volume": 33338.04615, "trades": 116, "taker_buy_volume": 367232.4, "taker_buy_quote": 27078.89263}, {"ts": 1770933660000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 146306.4, "quote_volume": 10768.2877, "trades": 63, "taker_buy_volume": 27178.8, "taker_buy_quote": 2000.51129}, {"ts": 1770933720000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 59248.0, "quote_volume": 4354.83254, "trades": 35, "taker_buy_volume": 11886.4, "taker_buy_quote": 873.79031}, {"ts": 1770933780000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 90037.2, "quote_volume": 6617.8975, "trades": 35, "taker_buy_volume": 57600.9, "taker_buy_quote": 4233.84442}, {"ts": 1770933840000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 74360.7, "quote_volume": 5466.14194, "trades": 18, "taker_buy_volume": 74360.7, "taker_buy_quote": 5466.14194}, {"ts": 1770933900000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 13869.3, "quote_volume": 1020.7533, "trades": 14, "taker_buy_volume": 13597.5, "taker_buy_quote": 1000.776}, {"ts": 1770933960000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 14025.4, "quote_volume": 1032.23139, "trades": 15, "taker_buy_volume": 13644.9, "taker_buy_quote": 1004.26464}, {"ts": 1770934020000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 119646.6, "quote_volume": 8794.87456, "trades": 37, "taker_buy_volume": 13552.2, "taker_buy_quote": 996.9513}, {"ts": 1770934080000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 14860.9, "quote_volume": 1091.85783, "trades": 9, "taker_buy_volume": 10677.7, "taker_buy_quote": 784.81095}, {"ts": 1770934140000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 58379.9, "quote_volume": 4290.92265, "trades": 34, "taker_buy_volume": 24967.9, "taker_buy_quote": 1835.14065}, {"ts": 1770934200000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 126803.3, "quote_volume": 9320.37705, "trades": 62, "taker_buy_volume": 123915.2, "taker_buy_quote": 9108.1017}, {"ts": 1770934260000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 58147.7, "quote_volume": 4279.64354, "trades": 25, "taker_buy_volume": 57875.9, "taker_buy_quote": 4259.66624}, {"ts": 1770934320000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 13000.7, "quote_volume": 956.80939, "trades": 16, "taker_buy_volume": 12579.4, "taker_buy_quote": 925.84384}, {"ts": 1770934380000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 344078.5, "quote_volume": 25277.19806, "trades": 106, "taker_buy_volume": 78971.3, "taker_buy_quote": 5799.1021}, {"ts": 1770934440000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 32376.6, "quote_volume": 2380.32482, "trades": 22, "taker_buy_volume": 31995.5, "taker_buy_quote": 2352.33847}, {"ts": 1770934500000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 112619.1, "quote_volume": 8277.45315, "trades": 44, "taker_buy_volume": 60922.4, "taker_buy_quote": 4478.96455}, {"ts": 1770934560000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 42766.0, "quote_volume": 3144.51512, "trades": 31, "taker_buy_volume": 24003.7, "taker_buy_quote": 1765.48607}, {"ts": 1770934620000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 42150.9, "quote_volume": 3099.33636, "trades": 26, "taker_buy_volume": 12452.1, "taker_buy_quote": 916.47456}, {"ts": 1770934680000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 28340.6, "quote_volume": 2083.78439, "trades": 22, "taker_buy_volume": 26517.3, "taker_buy_quote": 1949.77184}, {"ts": 1770934740000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15121.3, "quote_volume": 1112.88827, "trades": 17, "taker_buy_volume": 14727.2, "taker_buy_quote": 1083.92192}, {"ts": 1770934800000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 74995.9, "quote_volume": 5519.54828, "trades": 39, "taker_buy_volume": 39382.1, "taker_buy_quote": 2898.594}, {"ts": 1770934860000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 57787.0, "quote_volume": 4247.50473, "trades": 29, "taker_buy_volume": 9475.7, "taker_buy_quote": 696.62418}, {"ts": 1770934920000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 17628.7, "quote_volume": 1295.70945, "trades": 14, "taker_buy_volume": 17628.7, "taker_buy_quote": 1295.70945}, {"ts": 1770934980000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 43044.2, "quote_volume": 3163.91404, "trades": 25, "taker_buy_volume": 41037.8, "taker_buy_quote": 3016.44364}, {"ts": 1770935040000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 18133.4, "quote_volume": 1334.56252, "trades": 26, "taker_buy_volume": 17576.2, "taker_buy_quote": 1293.60832}, {"ts": 1770935100000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 15673.2, "quote_volume": 1153.5217, "trades": 31, "taker_buy_volume": 13515.8, "taker_buy_quote": 994.76288}, {"ts": 1770935160000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 14488.8, "quote_volume": 1066.25477, "trades": 20, "taker_buy_volume": 13279.7, "taker_buy_quote": 977.38592}, {"ts": 1770935220000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 55038.9, "quote_volume": 4050.83858, "trades": 30, "taker_buy_volume": 53892.3, "taker_buy_quote": 3966.47328}, {"ts": 1770935280000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 89986.5, "quote_volume": 6635.81812, "trades": 39, "taker_buy_volume": 61137.0, "taker_buy_quote": 4506.93138}, {"ts": 1770935340000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 29458.9, "quote_volume": 2174.04107, "trades": 20, "taker_buy_volume": 29201.4, "taker_buy_quote": 2155.06332}, {"ts": 1770935400000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 149490.7, "quote_volume": 11032.38655, "trades": 50, "taker_buy_volume": 100251.7, "taker_buy_quote": 7398.57546}, {"ts": 1770935460000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 125333.8, "quote_volume": 9250.30632, "trades": 41, "taker_buy_volume": 30166.0, "taker_buy_quote": 2226.93759}, {"ts": 1770935520000, "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 79197.7, "quote_volume": 5860.19953, "trades": 36, "taker_buy_volume": 78657.1, "taker_buy_quote": 5820.26407}, {"ts": 1770935580000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 156072.8, "quote_volume": 11565.08866, "trades": 54, "taker_buy_volume": 50556.4, "taker_buy_quote": 3748.61712}, {"ts": 1770935640000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 13879.6, "quote_volume": 1028.16661, "trades": 12, "taker_buy_volume": 10762.1, "taker_buy_quote": 797.47161}, {"ts": 1770935700000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 17755.8, "quote_volume": 1315.83495, "trades": 16, "taker_buy_volume": 11291.2, "taker_buy_quote": 836.80809}, {"ts": 1770935760000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 51321.3, "quote_volume": 3806.47975, "trades": 29, "taker_buy_volume": 34450.8, "taker_buy_quote": 2556.3609}, {"ts": 1770935820000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 117102.8, "quote_volume": 8688.18157, "trades": 35, "taker_buy_volume": 11106.2, "taker_buy_quote": 825.01449}, {"ts": 1770935880000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 46163.5, "quote_volume": 3421.71859, "trades": 32, "taker_buy_volume": 41483.6, "taker_buy_quote": 3074.938}, {"ts": 1770935940000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 40790.8, "quote_volume": 3023.3724, "trades": 30, "taker_buy_volume": 17375.4, "taker_buy_quote": 1288.29126}, {"ts": 1770936000000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 31975.2, "quote_volume": 2370.15902, "trades": 31, "taker_buy_volume": 28841.8, "taker_buy_quote": 2137.97408}, {"ts": 1770936060000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 19288.1, "quote_volume": 1429.07948, "trades": 23, "taker_buy_volume": 12387.5, "taker_buy_quote": 917.98659}, {"ts": 1770936120000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 16517.1, "quote_volume": 1223.91711, "trades": 17, "taker_buy_volume": 16517.1, "taker_buy_quote": 1223.91711}, {"ts": 1770936180000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 140641.7, "quote_volume": 10430.25116, "trades": 73, "taker_buy_volume": 94735.8, "taker_buy_quote": 7028.60237}, {"ts": 1770936240000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 15572.3, "quote_volume": 1157.00843, "trades": 20, "taker_buy_volume": 15437.7, "taker_buy_quote": 1147.02111}, {"ts": 1770936300000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 54555.7, "quote_volume": 4053.47774, "trades": 23, "taker_buy_volume": 52571.7, "taker_buy_quote": 3906.07731}, {"ts": 1770936360000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12474.3, "quote_volume": 928.02521, "trades": 17, "taker_buy_volume": 11847.2, "taker_buy_quote": 881.43168}, {"ts": 1770936420000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 258267.0, "quote_volume": 19228.79586, "trades": 47, "taker_buy_volume": 239785.3, "taker_buy_quote": 17851.90921}, {"ts": 1770936480000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 22964.6, "quote_volume": 1710.35645, "trades": 21, "taker_buy_volume": 17902.1, "taker_buy_quote": 1333.70645}, {"ts": 1770936540000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 85283.6, "quote_volume": 6343.69661, "trades": 39, "taker_buy_volume": 66278.6, "taker_buy_quote": 4931.33233}, {"ts": 1770936600000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 205620.1, "quote_volume": 15266.9463, "trades": 73, "taker_buy_volume": 46897.4, "taker_buy_quote": 3485.29022}, {"ts": 1770936660000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 44631.3, "quote_volume": 3311.62764, "trades": 29, "taker_buy_volume": 42117.1, "taker_buy_quote": 3125.08882}, {"ts": 1770936720000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 28838.2, "quote_volume": 2140.17284, "trades": 30, "taker_buy_volume": 10164.6, "taker_buy_quote": 754.59172}, {"ts": 1770936780000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 33337.8, "quote_volume": 2470.7177, "trades": 29, "taker_buy_volume": 11322.7, "taker_buy_quote": 839.42444}, {"ts": 1770936840000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 40942.2, "quote_volume": 3034.35949, "trades": 28, "taker_buy_volume": 40199.7, "taker_buy_quote": 2979.38615}, {"ts": 1770936900000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 73712.4, "quote_volume": 5463.97258, "trades": 43, "taker_buy_volume": 22355.2, "taker_buy_quote": 1658.4189}, {"ts": 1770936960000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 92608.3, "quote_volume": 6863.42021, "trades": 24, "taker_buy_volume": 92257.3, "taker_buy_quote": 6837.41111}, {"ts": 1770937020000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 36991.4, "quote_volume": 2745.27027, "trades": 25, "taker_buy_volume": 36991.4, "taker_buy_quote": 2745.27027}, {"ts": 1770937080000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 78082.4, "quote_volume": 5800.14596, "trades": 45, "taker_buy_volume": 41939.4, "taker_buy_quote": 3116.23106}, {"ts": 1770937140000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 16822.4, "quote_volume": 1251.57445, "trades": 13, "taker_buy_volume": 16701.3, "taker_buy_quote": 1242.57672}, {"ts": 1770937200000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 70492.4, "quote_volume": 5238.65518, "trades": 28, "taker_buy_volume": 12731.9, "taker_buy_quote": 947.05003}, {"ts": 1770937260000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 88675.1, "quote_volume": 6592.07895, "trades": 39, "taker_buy_volume": 67368.6, "taker_buy_quote": 5008.89535}, {"ts": 1770937320000, "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0743, "volume": 84743.4, "quote_volume": 6305.68384, "trades": 91, "taker_buy_volume": 14941.8, "taker_buy_quote": 1113.00079}, {"ts": 1770937380000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 13989.3, "quote_volume": 1039.55935, "trades": 23, "taker_buy_volume": 8964.7, "taker_buy_quote": 666.25714}, {"ts": 1770937440000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 12933.9, "quote_volume": 960.9362, "trades": 14, "taker_buy_volume": 12408.2, "taker_buy_quote": 921.92926}, {"ts": 1770937500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13585.3, "quote_volume": 1009.38779, "trades": 12, "taker_buy_volume": 13585.3, "taker_buy_quote": 1009.38779}, {"ts": 1770937560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 82116.2, "quote_volume": 6108.80791, "trades": 28, "taker_buy_volume": 82116.2, "taker_buy_quote": 6108.80791}, {"ts": 1770937620000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 157868.6, "quote_volume": 11746.23015, "trades": 35, "taker_buy_volume": 92383.5, "taker_buy_quote": 6874.14815}, {"ts": 1770937680000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 83126.2, "quote_volume": 6185.00733, "trades": 41, "taker_buy_volume": 38134.8, "taker_buy_quote": 2837.64717}, {"ts": 1770937740000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 25712.8, "quote_volume": 1916.63671, "trades": 23, "taker_buy_volume": 25712.8, "taker_buy_quote": 1916.63671}, {"ts": 1770937800000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 327049.3, "quote_volume": 24342.73742, "trades": 69, "taker_buy_volume": 107975.2, "taker_buy_quote": 8035.3746}, {"ts": 1770937860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 15882.2, "quote_volume": 1183.2239, "trades": 12, "taker_buy_volume": 15882.2, "taker_buy_quote": 1183.2239}, {"ts": 1770937920000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 66213.5, "quote_volume": 4922.76431, "trades": 24, "taker_buy_volume": 9523.5, "taker_buy_quote": 708.5484}, {"ts": 1770937980000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 60202.6, "quote_volume": 4479.60542, "trades": 17, "taker_buy_volume": 60202.6, "taker_buy_quote": 4479.60542}, {"ts": 1770938040000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 145286.7, "quote_volume": 10809.68315, "trades": 42, "taker_buy_volume": 69843.3, "taker_buy_quote": 5196.72904}, {"ts": 1770938100000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 106055.7, "quote_volume": 7891.01543, "trades": 38, "taker_buy_volume": 52411.6, "taker_buy_quote": 3899.90514}, {"ts": 1770938160000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 14481.0, "quote_volume": 1078.82108, "trades": 11, "taker_buy_volume": 14346.8, "taker_buy_quote": 1068.8366}, {"ts": 1770938220000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 84132.5, "quote_volume": 6267.84183, "trades": 27, "taker_buy_volume": 82797.2, "taker_buy_quote": 6168.49551}, {"ts": 1770938280000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 91104.4, "quote_volume": 6787.40339, "trades": 22, "taker_buy_volume": 14239.7, "taker_buy_quote": 1060.98324}, {"ts": 1770938340000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 262628.6, "quote_volume": 19568.94938, "trades": 56, "taker_buy_volume": 200542.5, "taker_buy_quote": 14943.53493}, {"ts": 1770938400000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 104680.9, "quote_volume": 7808.59081, "trades": 38, "taker_buy_volume": 25604.4, "taker_buy_quote": 1910.96888}, {"ts": 1770938460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 16091.4, "quote_volume": 1202.02758, "trades": 16, "taker_buy_volume": 16091.4, "taker_buy_quote": 1202.02758}, {"ts": 1770938520000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13265.8, "quote_volume": 990.94641, "trades": 13, "taker_buy_volume": 13177.3, "taker_buy_quote": 984.34431}, {"ts": 1770938580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 15401.3, "quote_volume": 1150.47711, "trades": 15, "taker_buy_volume": 15401.3, "taker_buy_quote": 1150.47711}, {"ts": 1770938640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 287422.0, "quote_volume": 21470.4234, "trades": 85, "taker_buy_volume": 167176.8, "taker_buy_quote": 12488.10696}, {"ts": 1770938700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 20762.3, "quote_volume": 1550.94381, "trades": 22, "taker_buy_volume": 17892.1, "taker_buy_quote": 1336.53987}, {"ts": 1770938760000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 92056.1, "quote_volume": 6877.73711, "trades": 56, "taker_buy_volume": 75914.8, "taker_buy_quote": 5671.982}, {"ts": 1770938820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10962.7, "quote_volume": 818.91369, "trades": 9, "taker_buy_volume": 10962.7, "taker_buy_quote": 818.91369}, {"ts": 1770938880000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13342.1, "quote_volume": 996.62809, "trades": 13, "taker_buy_volume": 13074.3, "taker_buy_quote": 976.65021}, {"ts": 1770938940000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13499.3, "quote_volume": 1008.31761, "trades": 16, "taker_buy_volume": 12698.3, "taker_buy_quote": 948.56301}, {"ts": 1770939000000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 124578.8, "quote_volume": 9294.69383, "trades": 44, "taker_buy_volume": 56557.3, "taker_buy_quote": 4220.28993}, {"ts": 1770939060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 63473.5, "quote_volume": 4741.47045, "trades": 33, "taker_buy_volume": 40846.5, "taker_buy_quote": 3051.23355}, {"ts": 1770939120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13959.7, "quote_volume": 1042.78959, "trades": 12, "taker_buy_volume": 13959.7, "taker_buy_quote": 1042.78959}, {"ts": 1770939180000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 60775.1, "quote_volume": 4534.61234, "trades": 31, "taker_buy_volume": 21133.5, "taker_buy_quote": 1577.34898}, {"ts": 1770939240000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 44917.4, "quote_volume": 3352.97616, "trades": 24, "taker_buy_volume": 40692.2, "taker_buy_quote": 3037.77624}, {"ts": 1770939300000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 20502.6, "quote_volume": 1531.45422, "trades": 15, "taker_buy_volume": 19602.6, "taker_buy_quote": 1464.31422}, {"ts": 1770939360000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15478.8, "quote_volume": 1156.17636, "trades": 11, "taker_buy_volume": 14578.8, "taker_buy_quote": 1089.03636}, {"ts": 1770939420000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 12274.2, "quote_volume": 916.83036, "trades": 14, "taker_buy_volume": 11750.4, "taker_buy_quote": 877.75488}, {"ts": 1770939480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 11290.4, "quote_volume": 843.39288, "trades": 12, "taker_buy_volume": 11290.4, "taker_buy_quote": 843.39288}, {"ts": 1770939540000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13180.5, "quote_volume": 984.49335, "trades": 12, "taker_buy_volume": 12280.5, "taker_buy_quote": 917.35335}, {"ts": 1770939600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 19096.1, "quote_volume": 1426.47867, "trades": 18, "taker_buy_volume": 19096.1, "taker_buy_quote": 1426.47867}, {"ts": 1770939660000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 51297.6, "quote_volume": 3833.41238, "trades": 21, "taker_buy_volume": 45951.2, "taker_buy_quote": 3434.0363}, {"ts": 1770939720000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 11500.8, "quote_volume": 860.20578, "trades": 13, "taker_buy_volume": 10960.2, "taker_buy_quote": 819.82296}, {"ts": 1770939780000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 16643.7, "quote_volume": 1244.85876, "trades": 12, "taker_buy_volume": 15743.7, "taker_buy_quote": 1177.62876}, {"ts": 1770939840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11293.4, "quote_volume": 844.74632, "trades": 8, "taker_buy_volume": 11293.4, "taker_buy_quote": 844.74632}, {"ts": 1770939900000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 68287.9, "quote_volume": 5107.97831, "trades": 48, "taker_buy_volume": 57455.8, "taker_buy_quote": 4297.73723}, {"ts": 1770939960000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 105000.5, "quote_volume": 7854.68345, "trades": 52, "taker_buy_volume": 51093.9, "taker_buy_quote": 3822.86977}, {"ts": 1770940020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 14634.6, "quote_volume": 1094.66808, "trades": 12, "taker_buy_volume": 14634.6, "taker_buy_quote": 1094.66808}, {"ts": 1770940080000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 14076.6, "quote_volume": 1052.92968, "trades": 11, "taker_buy_volume": 14076.6, "taker_buy_quote": 1052.92968}, {"ts": 1770940140000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 12706.6, "quote_volume": 950.1724, "trades": 10, "taker_buy_volume": 9893.8, "taker_buy_quote": 740.05624}, {"ts": 1770940200000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 18374.3, "quote_volume": 1374.00824, "trades": 13, "taker_buy_volume": 14480.3, "taker_buy_quote": 1083.12644}, {"ts": 1770940260000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 58976.7, "quote_volume": 4406.49251, "trades": 24, "taker_buy_volume": 9330.2, "taker_buy_quote": 697.89896}, {"ts": 1770940320000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 45244.7, "quote_volume": 3382.48155, "trades": 23, "taker_buy_volume": 27024.6, "taker_buy_quote": 2021.44008}, {"ts": 1770940380000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 27425.2, "quote_volume": 2050.06975, "trades": 19, "taker_buy_volume": 14073.1, "taker_buy_quote": 1052.66788}, {"ts": 1770940440000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 58819.3, "quote_volume": 4395.1629, "trades": 32, "taker_buy_volume": 13611.9, "taker_buy_quote": 1018.17012}, {"ts": 1770940500000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 25441.0, "quote_volume": 1901.23441, "trades": 17, "taker_buy_volume": 7917.1, "taker_buy_quote": 592.19908}, {"ts": 1770940560000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 900397.6, "quote_volume": 67337.93494, "trades": 98, "taker_buy_volume": 512657.9, "taker_buy_quote": 38342.77464}, {"ts": 1770940620000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 215566.5, "quote_volume": 16126.25457, "trades": 51, "taker_buy_volume": 181911.0, "taker_buy_quote": 13609.29702}, {"ts": 1770940680000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 782385.4, "quote_volume": 58600.51786, "trades": 140, "taker_buy_volume": 459856.1, "taker_buy_quote": 34443.37326}, {"ts": 1770940740000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 206247.7, "quote_volume": 15448.73876, "trades": 65, "taker_buy_volume": 110505.2, "taker_buy_quote": 8277.62551}, {"ts": 1770940800000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 158939.6, "quote_volume": 11904.80691, "trades": 43, "taker_buy_volume": 24562.8, "taker_buy_quote": 1839.98459}, {"ts": 1770940860000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 673582.4, "quote_volume": 50512.94553, "trades": 80, "taker_buy_volume": 536401.3, "taker_buy_quote": 40229.61612}, {"ts": 1770940920000, "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0753, "volume": 521265.7, "quote_volume": 39262.4099, "trades": 123, "taker_buy_volume": 199515.0, "taker_buy_quote": 15021.95385}, {"ts": 1770940980000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 156120.3, "quote_volume": 11755.69153, "trades": 49, "taker_buy_volume": 107608.4, "taker_buy_quote": 8103.20161}, {"ts": 1770941040000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 17434.4, "quote_volume": 1312.39317, "trades": 12, "taker_buy_volume": 13262.9, "taker_buy_quote": 998.69637}, {"ts": 1770941100000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 156435.1, "quote_volume": 11764.59347, "trades": 52, "taker_buy_volume": 25035.5, "taker_buy_quote": 1883.35419}, {"ts": 1770941160000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 13744.0, "quote_volume": 1033.35859, "trades": 12, "taker_buy_volume": 11841.9, "taker_buy_quote": 890.51088}, {"ts": 1770941220000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 183949.2, "quote_volume": 13832.60107, "trades": 37, "taker_buy_volume": 114088.1, "taker_buy_quote": 8579.42512}, {"ts": 1770941280000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 272580.7, "quote_volume": 20479.52167, "trades": 56, "taker_buy_volume": 169715.1, "taker_buy_quote": 12754.31511}, {"ts": 1770941340000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 82705.3, "quote_volume": 6220.1194, "trades": 30, "taker_buy_volume": 13469.9, "taker_buy_quote": 1013.75096}, {"ts": 1770941400000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 72809.5, "quote_volume": 5475.67924, "trades": 35, "taker_buy_volume": 13417.6, "taker_buy_quote": 1009.42299}, {"ts": 1770941460000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 79410.2, "quote_volume": 5962.7709, "trades": 42, "taker_buy_volume": 28274.1, "taker_buy_quote": 2123.5343}, {"ts": 1770941520000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 13944.8, "quote_volume": 1047.18956, "trades": 15, "taker_buy_volume": 13295.6, "taker_buy_quote": 998.49956}, {"ts": 1770941580000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 15370.2, "quote_volume": 1154.29137, "trades": 17, "taker_buy_volume": 15263.7, "taker_buy_quote": 1146.30387}, {"ts": 1770941640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12235.1, "quote_volume": 918.85601, "trades": 9, "taker_buy_volume": 12235.1, "taker_buy_quote": 918.85601}, {"ts": 1770941700000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 16452.6, "quote_volume": 1235.56362, "trades": 18, "taker_buy_volume": 16186.2, "taker_buy_quote": 1215.58362}, {"ts": 1770941760000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 194647.6, "quote_volume": 14622.04127, "trades": 42, "taker_buy_volume": 157559.4, "taker_buy_quote": 11837.19466}, {"ts": 1770941820000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 154678.9, "quote_volume": 11600.90683, "trades": 72, "taker_buy_volume": 49077.7, "taker_buy_quote": 3680.8275}, {"ts": 1770941880000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 99199.2, "quote_volume": 7440.065, "trades": 16, "taker_buy_volume": 99199.2, "taker_buy_quote": 7440.065}, {"ts": 1770941940000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 260232.5, "quote_volume": 19566.08457, "trades": 58, "taker_buy_volume": 95016.0, "taker_buy_quote": 7144.23498}, {"ts": 1770942000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 36261.7, "quote_volume": 2726.87984, "trades": 16, "taker_buy_volume": 36261.7, "taker_buy_quote": 2726.87984}, {"ts": 1770942060000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 160209.2, "quote_volume": 12048.03503, "trades": 49, "taker_buy_volume": 14283.4, "taker_buy_quote": 1074.77261}, {"ts": 1770942120000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 50276.5, "quote_volume": 3777.21721, "trades": 33, "taker_buy_volume": 14520.6, "taker_buy_quote": 1091.94912}, {"ts": 1770942180000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 84980.3, "quote_volume": 6383.13051, "trades": 19, "taker_buy_volume": 84980.3, "taker_buy_quote": 6383.13051}, {"ts": 1770942240000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 168251.3, "quote_volume": 12645.04281, "trades": 63, "taker_buy_volume": 58122.8, "taker_buy_quote": 4367.31166}, {"ts": 1770942300000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 76620.5, "quote_volume": 5754.66178, "trades": 33, "taker_buy_volume": 14353.7, "taker_buy_quote": 1078.4251}, {"ts": 1770942360000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 24201.3, "quote_volume": 1816.43031, "trades": 36, "taker_buy_volume": 13328.1, "taker_buy_quote": 1000.94031}, {"ts": 1770942420000, "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 100451.8, "quote_volume": 7532.57204, "trades": 56, "taker_buy_volume": 9518.2, "taker_buy_quote": 713.71726}, {"ts": 1770942480000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 107376.8, "quote_volume": 8031.89968, "trades": 36, "taker_buy_volume": 84745.9, "taker_buy_quote": 6339.13376}, {"ts": 1770942540000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 299833.7, "quote_volume": 22399.74692, "trades": 40, "taker_buy_volume": 157383.4, "taker_buy_quote": 11757.33501}, {"ts": 1770942600000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 18064.9, "quote_volume": 1351.25452, "trades": 15, "taker_buy_volume": 18064.9, "taker_buy_quote": 1351.25452}, {"ts": 1770942660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 18828.9, "quote_volume": 1408.40172, "trades": 10, "taker_buy_volume": 18828.9, "taker_buy_quote": 1408.40172}, {"ts": 1770942720000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 46021.7, "quote_volume": 3439.06375, "trades": 37, "taker_buy_volume": 14289.7, "taker_buy_quote": 1068.71635}, {"ts": 1770942780000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 63223.0, "quote_volume": 4712.96563, "trades": 44, "taker_buy_volume": 7469.5, "taker_buy_quote": 557.2247}, {"ts": 1770942840000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 34810.4, "quote_volume": 2593.7746, "trades": 32, "taker_buy_volume": 11307.7, "taker_buy_quote": 842.82345}, {"ts": 1770942900000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 60503.4, "quote_volume": 4507.80181, "trades": 30, "taker_buy_volume": 47859.7, "taker_buy_quote": 3565.84616}, {"ts": 1770942960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 63751.5, "quote_volume": 4755.8619, "trades": 25, "taker_buy_volume": 63751.5, "taker_buy_quote": 4755.8619}, {"ts": 1770943020000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 21218.0, "quote_volume": 1585.33756, "trades": 23, "taker_buy_volume": 18250.2, "taker_buy_quote": 1363.65933}, {"ts": 1770943080000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 77447.5, "quote_volume": 5785.66048, "trades": 41, "taker_buy_volume": 15414.6, "taker_buy_quote": 1151.81088}, {"ts": 1770943140000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 102930.6, "quote_volume": 7680.2835, "trades": 22, "taker_buy_volume": 16607.4, "taker_buy_quote": 1240.57278}, {"ts": 1770943200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10453.8, "quote_volume": 780.89886, "trades": 13, "taker_buy_volume": 10453.8, "taker_buy_quote": 780.89886}, {"ts": 1770943260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 52320.9, "quote_volume": 3908.37123, "trades": 23, "taker_buy_volume": 16113.9, "taker_buy_quote": 1203.70833}, {"ts": 1770943320000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 9961.0, "quote_volume": 744.06706, "trades": 9, "taker_buy_volume": 9764.6, "taker_buy_quote": 729.41562}, {"ts": 1770943380000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 99566.0, "quote_volume": 7437.47272, "trades": 37, "taker_buy_volume": 50428.0, "taker_buy_quote": 3766.9716}, {"ts": 1770943440000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 167350.1, "quote_volume": 12472.81623, "trades": 55, "taker_buy_volume": 39026.9, "taker_buy_quote": 2908.23312}, {"ts": 1770943500000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 120250.1, "quote_volume": 8958.9492, "trades": 58, "taker_buy_volume": 51355.6, "taker_buy_quote": 3826.32895}, {"ts": 1770943560000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 61421.9, "quote_volume": 4576.70479, "trades": 21, "taker_buy_volume": 60521.9, "taker_buy_quote": 4509.65479}, {"ts": 1770943620000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 28485.2, "quote_volume": 2124.87901, "trades": 35, "taker_buy_volume": 23352.9, "taker_buy_quote": 1742.12634}, {"ts": 1770943680000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 308641.0, "quote_volume": 22927.5291, "trades": 111, "taker_buy_volume": 34135.4, "taker_buy_quote": 2533.90718}, {"ts": 1770943740000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 23422.3, "quote_volume": 1738.60531, "trades": 28, "taker_buy_volume": 12647.3, "taker_buy_quote": 939.10031}, {"ts": 1770943800000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 35174.6, "quote_volume": 2610.87035, "trades": 24, "taker_buy_volume": 29729.8, "taker_buy_quote": 2206.86619}, {"ts": 1770943860000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 15532.0, "quote_volume": 1152.82765, "trades": 29, "taker_buy_volume": 12085.1, "taker_buy_quote": 897.06767}, {"ts": 1770943920000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 178194.6, "quote_volume": 13211.46972, "trades": 59, "taker_buy_volume": 31689.8, "taker_buy_quote": 2351.63062}, {"ts": 1770943980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13968.9, "quote_volume": 1036.49238, "trades": 17, "taker_buy_volume": 11515.8, "taker_buy_quote": 854.47236}, {"ts": 1770944040000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 115257.6, "quote_volume": 8562.87423, "trades": 55, "taker_buy_volume": 62809.4, "taker_buy_quote": 4666.63124}, {"ts": 1770944100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 13650.4, "quote_volume": 1015.58976, "trades": 10, "taker_buy_volume": 13650.4, "taker_buy_quote": 1015.58976}, {"ts": 1770944160000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 62610.3, "quote_volume": 4662.26669, "trades": 39, "taker_buy_volume": 62610.3, "taker_buy_quote": 4662.26669}, {"ts": 1770944220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 66500.9, "quote_volume": 4954.31705, "trades": 18, "taker_buy_volume": 10433.4, "taker_buy_quote": 777.2883}, {"ts": 1770944280000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 521990.9, "quote_volume": 38906.76148, "trades": 109, "taker_buy_volume": 346057.9, "taker_buy_quote": 25800.73898}, {"ts": 1770944340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 12597.7, "quote_volume": 938.52865, "trades": 9, "taker_buy_volume": 12597.7, "taker_buy_quote": 938.52865}, {"ts": 1770944400000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 42614.9, "quote_volume": 3170.63089, "trades": 28, "taker_buy_volume": 12847.3, "taker_buy_quote": 955.92145}, {"ts": 1770944460000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 77329.0, "quote_volume": 5752.88917, "trades": 27, "taker_buy_volume": 72424.7, "taker_buy_quote": 5388.39768}, {"ts": 1770944520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 68778.1, "quote_volume": 5117.09064, "trades": 19, "taker_buy_volume": 68778.1, "taker_buy_quote": 5117.09064}, {"ts": 1770944580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 15998.5, "quote_volume": 1191.88825, "trades": 13, "taker_buy_volume": 15998.5, "taker_buy_quote": 1191.88825}, {"ts": 1770944640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 48768.3, "quote_volume": 3628.36152, "trades": 27, "taker_buy_volume": 9749.1, "taker_buy_quote": 725.33304}, {"ts": 1770944700000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 57614.7, "quote_volume": 4286.30725, "trades": 38, "taker_buy_volume": 20113.4, "taker_buy_quote": 1496.50663}, {"ts": 1770944760000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 153503.9, "quote_volume": 11429.5635, "trades": 56, "taker_buy_volume": 102783.1, "taker_buy_quote": 7650.93402}, {"ts": 1770944820000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 13896.1, "quote_volume": 1034.06353, "trades": 23, "taker_buy_volume": 10424.2, "taker_buy_quote": 775.75417}, {"ts": 1770944880000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 28729.5, "quote_volume": 2137.1787, "trades": 29, "taker_buy_volume": 22729.1, "taker_buy_quote": 1691.04504}, {"ts": 1770944940000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 53926.6, "quote_volume": 4007.2819, "trades": 47, "taker_buy_volume": 44574.8, "taker_buy_quote": 3312.44316}, {"ts": 1770945000000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 51796.6, "quote_volume": 3847.33237, "trades": 35, "taker_buy_volume": 14577.4, "taker_buy_quote": 1083.23157}, {"ts": 1770945060000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 35372.6, "quote_volume": 2628.16512, "trades": 28, "taker_buy_volume": 34293.9, "taker_buy_quote": 2548.03677}, {"ts": 1770945120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 14527.3, "quote_volume": 1079.37839, "trades": 12, "taker_buy_volume": 14527.3, "taker_buy_quote": 1079.37839}, {"ts": 1770945180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11783.1, "quote_volume": 875.48433, "trades": 8, "taker_buy_volume": 11783.1, "taker_buy_quote": 875.48433}, {"ts": 1770945240000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 10604.5, "quote_volume": 787.88034, "trades": 12, "taker_buy_volume": 10264.4, "taker_buy_quote": 762.64492}, {"ts": 1770945300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 15216.8, "quote_volume": 1130.60824, "trades": 14, "taker_buy_volume": 15216.8, "taker_buy_quote": 1130.60824}, {"ts": 1770945360000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 133379.2, "quote_volume": 9897.69288, "trades": 60, "taker_buy_volume": 53918.7, "taker_buy_quote": 4001.72378}, {"ts": 1770945420000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 73214.0, "quote_volume": 5439.78647, "trades": 43, "taker_buy_volume": 16931.1, "taker_buy_quote": 1257.98073}, {"ts": 1770945480000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 13470.9, "quote_volume": 1000.79112, "trades": 12, "taker_buy_volume": 12503.4, "taker_buy_quote": 929.00262}, {"ts": 1770945540000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 24855.8, "quote_volume": 1845.6517, "trades": 17, "taker_buy_volume": 13513.4, "taker_buy_quote": 1004.04562}, {"ts": 1770945600000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 13178.2, "quote_volume": 979.12678, "trades": 18, "taker_buy_volume": 13043.4, "taker_buy_quote": 969.12462}, {"ts": 1770945660000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 184887.4, "quote_volume": 13704.0777, "trades": 63, "taker_buy_volume": 44945.5, "taker_buy_quote": 3333.10191}, {"ts": 1770945720000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 81278.3, "quote_volume": 6030.91659, "trades": 21, "taker_buy_volume": 75601.3, "taker_buy_quote": 5609.68319}, {"ts": 1770945780000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 78781.0, "quote_volume": 5842.13057, "trades": 43, "taker_buy_volume": 11123.0, "taker_buy_quote": 824.83365}, {"ts": 1770945840000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13800.2, "quote_volume": 1022.59482, "trades": 11, "taker_buy_volume": 13800.2, "taker_buy_quote": 1022.59482}, {"ts": 1770945900000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 575871.3, "quote_volume": 42550.45797, "trades": 123, "taker_buy_volume": 52936.0, "taker_buy_quote": 3911.9704}, {"ts": 1770945960000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 77909.1, "quote_volume": 5756.17836, "trades": 53, "taker_buy_volume": 56677.0, "taker_buy_quote": 4188.4303}, {"ts": 1770946020000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 12869.7, "quote_volume": 951.07083, "trades": 13, "taker_buy_volume": 12869.7, "taker_buy_quote": 951.07083}, {"ts": 1770946080000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 20379.3, "quote_volume": 1506.85641, "trades": 25, "taker_buy_volume": 12876.6, "taker_buy_quote": 952.40688}, {"ts": 1770946140000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 31551.0, "quote_volume": 2336.35998, "trades": 31, "taker_buy_volume": 31551.0, "taker_buy_quote": 2336.35998}, {"ts": 1770946200000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 62973.4, "quote_volume": 4666.39471, "trades": 35, "taker_buy_volume": 50535.1, "taker_buy_quote": 3744.72343}, {"ts": 1770946260000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 60272.3, "quote_volume": 4466.31226, "trades": 28, "taker_buy_volume": 35996.5, "taker_buy_quote": 2667.47548}, {"ts": 1770946320000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 84043.7, "quote_volume": 6236.73181, "trades": 27, "taker_buy_volume": 83043.7, "taker_buy_quote": 6162.63181}, {"ts": 1770946380000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 53950.6, "quote_volume": 4003.51213, "trades": 26, "taker_buy_volume": 18397.3, "taker_buy_quote": 1365.45727}, {"ts": 1770946440000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 138682.3, "quote_volume": 10304.08478, "trades": 85, "taker_buy_volume": 76817.8, "taker_buy_quote": 5707.65243}, {"ts": 1770946500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 19161.3, "quote_volume": 1423.68459, "trades": 21, "taker_buy_volume": 16029.5, "taker_buy_quote": 1190.99185}, {"ts": 1770946560000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 119758.5, "quote_volume": 8898.05655, "trades": 58, "taker_buy_volume": 54851.1, "taker_buy_quote": 4075.43673}, {"ts": 1770946620000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 22415.0, "quote_volume": 1665.46217, "trades": 25, "taker_buy_volume": 8799.9, "taker_buy_quote": 653.8792}, {"ts": 1770946680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 17538.9, "quote_volume": 1304.60099, "trades": 22, "taker_buy_volume": 14607.2, "taker_buy_quote": 1086.77568}, {"ts": 1770946740000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 109397.3, "quote_volume": 8139.47162, "trades": 55, "taker_buy_volume": 30452.2, "taker_buy_quote": 2265.98172}, {"ts": 1770946800000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11926.8, "quote_volume": 888.47125, "trades": 22, "taker_buy_volume": 11819.3, "taker_buy_quote": 880.47325}, {"ts": 1770946860000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 84557.8, "quote_volume": 6291.56088, "trades": 28, "taker_buy_volume": 13152.6, "taker_buy_quote": 979.02744}, {"ts": 1770946920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 15640.9, "quote_volume": 1163.68296, "trades": 15, "taker_buy_volume": 15640.9, "taker_buy_quote": 1163.68296}, {"ts": 1770946980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10454.9, "quote_volume": 777.84456, "trades": 12, "taker_buy_volume": 10454.9, "taker_buy_quote": 777.84456}, {"ts": 1770947040000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 83571.9, "quote_volume": 6210.62763, "trades": 27, "taker_buy_volume": 12354.6, "taker_buy_quote": 919.18224}, {"ts": 1770947100000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 60285.8, "quote_volume": 4479.39456, "trades": 29, "taker_buy_volume": 59213.7, "taker_buy_quote": 4399.84474}, {"ts": 1770947160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 35732.3, "quote_volume": 2655.83925, "trades": 34, "taker_buy_volume": 24770.2, "taker_buy_quote": 1841.35522}, {"ts": 1770947220000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 11977.8, "quote_volume": 891.06276, "trades": 17, "taker_buy_volume": 11122.2, "taker_buy_quote": 827.49168}, {"ts": 1770947280000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 34429.0, "quote_volume": 2559.4825, "trades": 15, "taker_buy_volume": 14078.0, "taker_buy_quote": 1047.4032}, {"ts": 1770947340000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 15070.1, "quote_volume": 1121.17915, "trades": 15, "taker_buy_volume": 14707.2, "taker_buy_quote": 1094.21568}, {"ts": 1770947400000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 11466.5, "quote_volume": 853.09685, "trades": 14, "taker_buy_volume": 11359.0, "taker_buy_quote": 845.1096}, {"ts": 1770947460000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 64830.9, "quote_volume": 4823.07394, "trades": 34, "taker_buy_volume": 18363.3, "taker_buy_quote": 1366.22952}, {"ts": 1770947520000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13376.4, "quote_volume": 995.1625, "trades": 13, "taker_buy_volume": 12959.8, "taker_buy_quote": 964.20912}, {"ts": 1770947580000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 54412.1, "quote_volume": 4043.8414, "trades": 26, "taker_buy_volume": 10223.7, "taker_buy_quote": 760.64328}, {"ts": 1770947640000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 113934.2, "quote_volume": 8454.56721, "trades": 53, "taker_buy_volume": 72619.1, "taker_buy_quote": 5389.06699}, {"ts": 1770947700000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 74623.8, "quote_volume": 5537.07391, "trades": 31, "taker_buy_volume": 13276.1, "taker_buy_quote": 985.15477}, {"ts": 1770947760000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 88610.9, "quote_volume": 6566.69691, "trades": 37, "taker_buy_volume": 71936.0, "taker_buy_quote": 5331.08682}, {"ts": 1770947820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 28907.9, "quote_volume": 2142.07539, "trades": 31, "taker_buy_volume": 24701.2, "taker_buy_quote": 1830.35892}, {"ts": 1770947880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13940.8, "quote_volume": 1034.40736, "trades": 25, "taker_buy_volume": 13940.8, "taker_buy_quote": 1034.40736}, {"ts": 1770947940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 16103.6, "quote_volume": 1196.49748, "trades": 12, "taker_buy_volume": 16103.6, "taker_buy_quote": 1196.49748}, {"ts": 1770948000000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 94832.4, "quote_volume": 7046.50594, "trades": 56, "taker_buy_volume": 47555.4, "taker_buy_quote": 3533.82484}, {"ts": 1770948060000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 21195.9, "quote_volume": 1576.93598, "trades": 27, "taker_buy_volume": 20806.1, "taker_buy_quote": 1547.97384}, {"ts": 1770948120000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 62049.8, "quote_volume": 4616.21175, "trades": 29, "taker_buy_volume": 13058.5, "taker_buy_quote": 971.72447}, {"ts": 1770948180000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 52149.5, "quote_volume": 3879.87307, "trades": 33, "taker_buy_volume": 14877.8, "taker_buy_quote": 1106.90832}, {"ts": 1770948240000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 27435.5, "quote_volume": 2039.38457, "trades": 28, "taker_buy_volume": 11679.6, "taker_buy_quote": 868.7212}, {"ts": 1770948300000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 28217.5, "quote_volume": 2099.34922, "trades": 34, "taker_buy_volume": 12809.5, "taker_buy_quote": 953.0268}, {"ts": 1770948360000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 74391.9, "quote_volume": 5538.02046, "trades": 45, "taker_buy_volume": 40888.4, "taker_buy_quote": 3045.08286}, {"ts": 1770948420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13721.5, "quote_volume": 1023.6239, "trades": 18, "taker_buy_volume": 13721.5, "taker_buy_quote": 1023.6239}, {"ts": 1770948480000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 36697.6, "quote_volume": 2735.11738, "trades": 32, "taker_buy_volume": 13830.3, "taker_buy_quote": 1031.50353}, {"ts": 1770948540000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 65377.4, "quote_volume": 4869.90201, "trades": 37, "taker_buy_volume": 32934.0, "taker_buy_quote": 2453.583}, {"ts": 1770948600000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 13112.2, "quote_volume": 977.75235, "trades": 20, "taker_buy_volume": 12947.7, "taker_buy_quote": 965.4971}, {"ts": 1770948660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 14033.7, "quote_volume": 1046.91402, "trades": 19, "taker_buy_volume": 14033.7, "taker_buy_quote": 1046.91402}, {"ts": 1770948720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15243.6, "quote_volume": 1137.17256, "trades": 14, "taker_buy_volume": 15243.6, "taker_buy_quote": 1137.17256}, {"ts": 1770948780000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 55167.2, "quote_volume": 4116.33595, "trades": 30, "taker_buy_volume": 53707.2, "taker_buy_quote": 4007.41995}, {"ts": 1770948840000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 589610.3, "quote_volume": 43984.54344, "trades": 73, "taker_buy_volume": 103360.2, "taker_buy_quote": 7710.82085}, {"ts": 1770948900000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13013.4, "quote_volume": 972.0782, "trades": 15, "taker_buy_volume": 12785.6, "taker_buy_quote": 955.08432}, {"ts": 1770948960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 23000.7, "quote_volume": 1718.15229, "trades": 21, "taker_buy_volume": 23000.7, "taker_buy_quote": 1718.15229}, {"ts": 1770949020000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 99870.0, "quote_volume": 7460.27829, "trades": 45, "taker_buy_volume": 42425.5, "taker_buy_quote": 3169.18485}, {"ts": 1770949080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 15901.0, "quote_volume": 1187.8047, "trades": 15, "taker_buy_volume": 15901.0, "taker_buy_quote": 1187.8047}, {"ts": 1770949140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 11921.2, "quote_volume": 890.51364, "trades": 11, "taker_buy_volume": 11921.2, "taker_buy_quote": 890.51364}, {"ts": 1770949200000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 59590.2, "quote_volume": 4443.08364, "trades": 47, "taker_buy_volume": 5582.3, "taker_buy_quote": 416.36321}, {"ts": 1770949260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 14192.8, "quote_volume": 1055.94432, "trades": 23, "taker_buy_volume": 11390.0, "taker_buy_quote": 847.416}, {"ts": 1770949320000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 77354.6, "quote_volume": 5755.30165, "trades": 26, "taker_buy_volume": 51038.7, "taker_buy_quote": 3797.39869}, {"ts": 1770949380000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 20868.6, "quote_volume": 1552.02119, "trades": 12, "taker_buy_volume": 14842.1, "taker_buy_quote": 1104.25224}, {"ts": 1770949440000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 106646.8, "quote_volume": 7935.33435, "trades": 24, "taker_buy_volume": 79695.1, "taker_buy_quote": 5930.12787}, {"ts": 1770949500000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 48460.4, "quote_volume": 3606.25159, "trades": 32, "taker_buy_volume": 25111.1, "taker_buy_quote": 1869.14367}, {"ts": 1770949560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8618.7, "quote_volume": 642.09315, "trades": 10, "taker_buy_volume": 8618.7, "taker_buy_quote": 642.09315}, {"ts": 1770949620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 16131.7, "quote_volume": 1201.81165, "trades": 13, "taker_buy_volume": 16131.7, "taker_buy_quote": 1201.81165}, {"ts": 1770949680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9262.3, "quote_volume": 690.04135, "trades": 9, "taker_buy_volume": 9262.3, "taker_buy_quote": 690.04135}, {"ts": 1770949740000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 25261.2, "quote_volume": 1881.37498, "trades": 27, "taker_buy_volume": 19417.0, "taker_buy_quote": 1446.5665}, {"ts": 1770949800000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 110481.9, "quote_volume": 8219.32936, "trades": 51, "taker_buy_volume": 57141.0, "taker_buy_quote": 4251.2904}, {"ts": 1770949860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 243137.1, "quote_volume": 18065.08653, "trades": 296, "taker_buy_volume": 62313.5, "taker_buy_quote": 4629.89305}, {"ts": 1770949920000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 96159.6, "quote_volume": 7144.6411, "trades": 27, "taker_buy_volume": 8853.4, "taker_buy_quote": 657.80762}, {"ts": 1770949980000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 642522.4, "quote_volume": 47740.12077, "trades": 50, "taker_buy_volume": 536578.6, "taker_buy_quote": 39868.49643}, {"ts": 1770950040000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 81941.9, "quote_volume": 6090.10527, "trades": 30, "taker_buy_volume": 18221.0, "taker_buy_quote": 1355.6424}, {"ts": 1770950100000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 18765.4, "quote_volume": 1393.5649, "trades": 23, "taker_buy_volume": 11722.2, "taker_buy_quote": 870.95946}, {"ts": 1770950160000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 85235.2, "quote_volume": 6325.01709, "trades": 46, "taker_buy_volume": 65283.7, "taker_buy_quote": 4844.65589}, {"ts": 1770950220000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 16130.9, "quote_volume": 1196.86526, "trades": 16, "taker_buy_volume": 15655.7, "taker_buy_quote": 1161.65294}, {"ts": 1770950280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13898.9, "quote_volume": 1031.29838, "trades": 11, "taker_buy_volume": 13898.9, "taker_buy_quote": 1031.29838}, {"ts": 1770950340000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 81260.2, "quote_volume": 6030.83472, "trades": 23, "taker_buy_volume": 72709.2, "taker_buy_quote": 5396.35052}, {"ts": 1770950400000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 101434.9, "quote_volume": 7517.82062, "trades": 75, "taker_buy_volume": 10490.3, "taker_buy_quote": 778.38026}, {"ts": 1770950460000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 147910.2, "quote_volume": 10954.58478, "trades": 49, "taker_buy_volume": 113334.4, "taker_buy_quote": 8395.97558}, {"ts": 1770950520000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 68182.1, "quote_volume": 5052.48431, "trades": 31, "taker_buy_volume": 56962.7, "taker_buy_quote": 4221.12677}, {"ts": 1770950580000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 68924.3, "quote_volume": 5115.20297, "trades": 35, "taker_buy_volume": 68924.3, "taker_buy_quote": 5115.20297}, {"ts": 1770950640000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 61181.0, "quote_volume": 4540.99274, "trades": 24, "taker_buy_volume": 13625.4, "taker_buy_quote": 1012.36722}, {"ts": 1770950700000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 169842.5, "quote_volume": 12602.26567, "trades": 39, "taker_buy_volume": 27174.1, "taker_buy_quote": 2016.31822}, {"ts": 1770950760000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 15132.0, "quote_volume": 1123.35545, "trades": 20, "taker_buy_volume": 15132.0, "taker_buy_quote": 1123.35545}, {"ts": 1770950820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 17250.2, "quote_volume": 1279.96484, "trades": 23, "taker_buy_volume": 13728.5, "taker_buy_quote": 1018.6547}, {"ts": 1770950880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 90882.6, "quote_volume": 6743.48892, "trades": 38, "taker_buy_volume": 20790.4, "taker_buy_quote": 1542.64768}, {"ts": 1770950940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13388.6, "quote_volume": 993.43412, "trades": 11, "taker_buy_volume": 13388.6, "taker_buy_quote": 993.43412}, {"ts": 1770951000000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 11565.1, "quote_volume": 858.03127, "trades": 11, "taker_buy_volume": 10573.6, "taker_buy_quote": 784.56112}, {"ts": 1770951060000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 29385.2, "quote_volume": 2180.90697, "trades": 42, "taker_buy_volume": 24413.8, "taker_buy_quote": 1812.02909}, {"ts": 1770951120000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 19029.7, "quote_volume": 1412.92009, "trades": 20, "taker_buy_volume": 18781.3, "taker_buy_quote": 1394.51365}, {"ts": 1770951180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13816.2, "quote_volume": 1026.54366, "trades": 15, "taker_buy_volume": 13816.2, "taker_buy_quote": 1026.54366}, {"ts": 1770951240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12644.3, "quote_volume": 939.47149, "trades": 10, "taker_buy_volume": 12644.3, "taker_buy_quote": 939.47149}, {"ts": 1770951300000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 52291.5, "quote_volume": 3880.50879, "trades": 35, "taker_buy_volume": 15338.6, "taker_buy_quote": 1138.66461}, {"ts": 1770951360000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 110217.4, "quote_volume": 8179.22127, "trades": 29, "taker_buy_volume": 110217.4, "taker_buy_quote": 8179.22127}, {"ts": 1770951420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 16191.3, "quote_volume": 1203.01359, "trades": 15, "taker_buy_volume": 16191.3, "taker_buy_quote": 1203.01359}, {"ts": 1770951480000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 31216.6, "quote_volume": 2317.34658, "trades": 13, "taker_buy_volume": 10748.6, "taker_buy_quote": 798.62098}, {"ts": 1770951540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 20298.7, "quote_volume": 1508.19341, "trades": 17, "taker_buy_volume": 20298.7, "taker_buy_quote": 1508.19341}, {"ts": 1770951600000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 67772.8, "quote_volume": 5029.07594, "trades": 26, "taker_buy_volume": 59073.8, "taker_buy_quote": 4383.61014}, {"ts": 1770951660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 14023.1, "quote_volume": 1041.91633, "trades": 13, "taker_buy_volume": 14023.1, "taker_buy_quote": 1041.91633}, {"ts": 1770951720000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 305620.5, "quote_volume": 22677.98114, "trades": 42, "taker_buy_volume": 175898.3, "taker_buy_quote": 13052.5939}, {"ts": 1770951780000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 284424.3, "quote_volume": 21132.69857, "trades": 66, "taker_buy_volume": 58886.7, "taker_buy_quote": 4375.28181}, {"ts": 1770951840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8933.1, "quote_volume": 663.72933, "trades": 8, "taker_buy_volume": 8933.1, "taker_buy_quote": 663.72933}, {"ts": 1770951900000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 111278.3, "quote_volume": 8248.29784, "trades": 68, "taker_buy_volume": 63364.1, "taker_buy_quote": 4696.16009}, {"ts": 1770951960000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 35216.6, "quote_volume": 2610.39982, "trades": 17, "taker_buy_volume": 35216.6, "taker_buy_quote": 2610.39982}, {"ts": 1770952020000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 32624.0, "quote_volume": 2417.4384, "trades": 16, "taker_buy_volume": 9866.0, "taker_buy_quote": 731.0706}, {"ts": 1770952080000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 68292.0, "quote_volume": 5053.61075, "trades": 56, "taker_buy_volume": 11443.6, "taker_buy_quote": 847.73819}, {"ts": 1770952140000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 43973.2, "quote_volume": 3254.58938, "trades": 35, "taker_buy_volume": 36675.5, "taker_buy_quote": 2714.55958}, {"ts": 1770952200000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 15853.2, "quote_volume": 1173.65461, "trades": 18, "taker_buy_volume": 8614.1, "taker_buy_quote": 637.96121}, {"ts": 1770952260000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 50396.8, "quote_volume": 3730.21693, "trades": 37, "taker_buy_volume": 17263.9, "taker_buy_quote": 1278.38233}, {"ts": 1770952320000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 19289.6, "quote_volume": 1427.55889, "trades": 24, "taker_buy_volume": 15677.0, "taker_buy_quote": 1160.22649}, {"ts": 1770952380000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 13823.0, "quote_volume": 1023.63194, "trades": 25, "taker_buy_volume": 9333.4, "taker_buy_quote": 691.40154}, {"ts": 1770952440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 25569.0, "quote_volume": 1892.106, "trades": 24, "taker_buy_volume": 25569.0, "taker_buy_quote": 1892.106}, {"ts": 1770952500000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 13909.9, "quote_volume": 1029.26895, "trades": 13, "taker_buy_volume": 13273.4, "taker_buy_quote": 982.2316}, {"ts": 1770952560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 13234.3, "quote_volume": 979.3382, "trades": 14, "taker_buy_volume": 13234.3, "taker_buy_quote": 979.3382}, {"ts": 1770952620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 14416.5, "quote_volume": 1066.821, "trades": 13, "taker_buy_volume": 14416.5, "taker_buy_quote": 1066.821}, {"ts": 1770952680000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 88512.9, "quote_volume": 6550.25077, "trades": 31, "taker_buy_volume": 88445.3, "taker_buy_quote": 6545.25513}, {"ts": 1770952740000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 12484.5, "quote_volume": 925.06516, "trades": 13, "taker_buy_volume": 12121.6, "taker_buy_quote": 898.21056}, {"ts": 1770952800000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 76264.7, "quote_volume": 5644.51831, "trades": 26, "taker_buy_volume": 13196.6, "taker_buy_quote": 977.47891}, {"ts": 1770952860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 16144.3, "quote_volume": 1194.6782, "trades": 17, "taker_buy_volume": 16144.3, "taker_buy_quote": 1194.6782}, {"ts": 1770952920000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 47858.9, "quote_volume": 3541.74033, "trades": 31, "taker_buy_volume": 23432.6, "taker_buy_quote": 1734.19413}, {"ts": 1770952980000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 14295.6, "quote_volume": 1059.30396, "trades": 14, "taker_buy_volume": 14295.6, "taker_buy_quote": 1059.30396}, {"ts": 1770953040000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 11820.2, "quote_volume": 875.86513, "trades": 11, "taker_buy_volume": 11703.3, "taker_buy_quote": 867.21453}, {"ts": 1770953100000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 47270.6, "quote_volume": 3503.99652, "trades": 31, "taker_buy_volume": 42420.1, "taker_buy_quote": 3144.57447}, {"ts": 1770953160000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 113594.4, "quote_volume": 8428.691, "trades": 60, "taker_buy_volume": 52837.0, "taker_buy_quote": 3920.5054}, {"ts": 1770953220000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 16129.4, "quote_volume": 1197.52966, "trades": 25, "taker_buy_volume": 14901.2, "taker_buy_quote": 1106.40935}, {"ts": 1770953280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 23336.5, "quote_volume": 1731.5683, "trades": 26, "taker_buy_volume": 10632.2, "taker_buy_quote": 788.90924}, {"ts": 1770953340000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 17905.5, "quote_volume": 1329.04554, "trades": 28, "taker_buy_volume": 17725.1, "taker_buy_quote": 1315.65986}, {"ts": 1770953400000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 20145.8, "quote_volume": 1497.00515, "trades": 39, "taker_buy_volume": 14454.1, "taker_buy_quote": 1074.203}, {"ts": 1770953460000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 191483.0, "quote_volume": 14254.59392, "trades": 75, "taker_buy_volume": 79475.4, "taker_buy_quote": 5915.57627}, {"ts": 1770953520000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 118126.2, "quote_volume": 8795.15341, "trades": 58, "taker_buy_volume": 45731.7, "taker_buy_quote": 3404.03419}, {"ts": 1770953580000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 16339.2, "quote_volume": 1217.25966, "trades": 19, "taker_buy_volume": 16231.8, "taker_buy_quote": 1209.2691}, {"ts": 1770953640000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 44639.1, "quote_volume": 3322.54639, "trades": 28, "taker_buy_volume": 14107.7, "taker_buy_quote": 1051.02365}, {"ts": 1770953700000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 66678.6, "quote_volume": 4960.86365, "trades": 37, "taker_buy_volume": 38550.3, "taker_buy_quote": 2868.14232}, {"ts": 1770953760000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12023.8, "quote_volume": 894.47531, "trades": 25, "taker_buy_volume": 10787.0, "taker_buy_quote": 802.5528}, {"ts": 1770953820000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 13523.1, "quote_volume": 1006.0837, "trades": 13, "taker_buy_volume": 13173.7, "taker_buy_quote": 980.12328}, {"ts": 1770953880000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14597.0, "quote_volume": 1086.00605, "trades": 16, "taker_buy_volume": 14489.5, "taker_buy_quote": 1078.0188}, {"ts": 1770953940000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 15236.6, "quote_volume": 1134.67769, "trades": 19, "taker_buy_volume": 14295.6, "taker_buy_quote": 1064.66729}, {"ts": 1770954000000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13356.9, "quote_volume": 995.02596, "trades": 16, "taker_buy_volume": 12726.0, "taker_buy_quote": 948.087}, {"ts": 1770954060000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 13130.3, "quote_volume": 978.19661, "trades": 11, "taker_buy_volume": 13022.9, "taker_buy_quote": 970.20605}, {"ts": 1770954120000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 13103.7, "quote_volume": 976.20821, "trades": 28, "taker_buy_volume": 12674.3, "taker_buy_quote": 944.2461}, {"ts": 1770954180000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 16802.7, "quote_volume": 1252.6535, "trades": 23, "taker_buy_volume": 10305.7, "taker_buy_quote": 768.63446}, {"ts": 1770954240000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 217253.1, "quote_volume": 16145.6519, "trades": 69, "taker_buy_volume": 13908.8, "taker_buy_quote": 1034.74108}, {"ts": 1770954300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12713.3, "quote_volume": 943.32686, "trades": 10, "taker_buy_volume": 12713.3, "taker_buy_quote": 943.32686}, {"ts": 1770954360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 11224.4, "quote_volume": 832.85048, "trades": 8, "taker_buy_volume": 11224.4, "taker_buy_quote": 832.85048}, {"ts": 1770954420000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 37489.6, "quote_volume": 2778.84918, "trades": 28, "taker_buy_volume": 16019.1, "taker_buy_quote": 1187.88513}, {"ts": 1770954480000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 42523.1, "quote_volume": 3152.43437, "trades": 25, "taker_buy_volume": 42280.6, "taker_buy_quote": 3134.46512}, {"ts": 1770954540000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 29219.7, "quote_volume": 2165.0153, "trades": 20, "taker_buy_volume": 8446.3, "taker_buy_quote": 625.87083}, {"ts": 1770954600000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 15378.7, "quote_volume": 1139.56167, "trades": 11, "taker_buy_volume": 15378.7, "taker_buy_quote": 1139.56167}, {"ts": 1770954660000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 11191.6, "quote_volume": 829.29756, "trades": 13, "taker_buy_volume": 11191.6, "taker_buy_quote": 829.29756}, {"ts": 1770954720000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 26625.1, "quote_volume": 1970.51405, "trades": 33, "taker_buy_volume": 11604.7, "taker_buy_quote": 859.33666}, {"ts": 1770954780000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 17657.3, "quote_volume": 1306.3923, "trades": 13, "taker_buy_volume": 15178.3, "taker_buy_quote": 1123.1942}, {"ts": 1770954840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 99973.5, "quote_volume": 7397.7693, "trades": 22, "taker_buy_volume": 97276.5, "taker_buy_quote": 7198.461}, {"ts": 1770954900000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 29964.7, "quote_volume": 2217.1897, "trades": 27, "taker_buy_volume": 16300.6, "taker_buy_quote": 1206.2444}, {"ts": 1770954960000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 14978.0, "quote_volume": 1108.1782, "trades": 14, "taker_buy_volume": 13040.0, "taker_buy_quote": 964.96}, {"ts": 1770955020000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 29399.5, "quote_volume": 2175.96885, "trades": 36, "taker_buy_volume": 10059.7, "taker_buy_quote": 744.82365}, {"ts": 1770955080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 18051.7, "quote_volume": 1337.63097, "trades": 18, "taker_buy_volume": 18051.7, "taker_buy_quote": 1337.63097}, {"ts": 1770955140000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 27369.5, "quote_volume": 2027.94508, "trades": 25, "taker_buy_volume": 26020.8, "taker_buy_quote": 1928.14128}, {"ts": 1770955200000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13773.0, "quote_volume": 1020.5793, "trades": 15, "taker_buy_volume": 12820.2, "taker_buy_quote": 949.97682}, {"ts": 1770955260000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 51931.7, "quote_volume": 3848.85608, "trades": 34, "taker_buy_volume": 23699.4, "taker_buy_quote": 1756.84265}, {"ts": 1770955320000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 31286.6, "quote_volume": 2319.08585, "trades": 21, "taker_buy_volume": 27874.8, "taker_buy_quote": 2066.27147}, {"ts": 1770955380000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 44711.9, "quote_volume": 3313.35565, "trades": 55, "taker_buy_volume": 25793.4, "taker_buy_quote": 1911.4948}, {"ts": 1770955440000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 161502.4, "quote_volume": 11968.06864, "trades": 38, "taker_buy_volume": 113003.2, "taker_buy_quote": 8374.27792}, {"ts": 1770955500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 35030.7, "quote_volume": 2592.2718, "trades": 24, "taker_buy_volume": 8705.4, "taker_buy_quote": 644.1996}, {"ts": 1770955560000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 133021.3, "quote_volume": 9852.66469, "trades": 29, "taker_buy_volume": 132802.2, "taker_buy_quote": 9836.42938}, {"ts": 1770955620000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 18959.7, "quote_volume": 1406.24374, "trades": 26, "taker_buy_volume": 13299.7, "taker_buy_quote": 986.83774}, {"ts": 1770955680000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 16206.8, "quote_volume": 1202.21962, "trades": 17, "taker_buy_volume": 12957.4, "taker_buy_quote": 961.43908}, {"ts": 1770955740000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 113365.7, "quote_volume": 8400.94878, "trades": 37, "taker_buy_volume": 17722.2, "taker_buy_quote": 1313.76543}, {"ts": 1770955800000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 19849.6, "quote_volume": 1471.51992, "trades": 27, "taker_buy_volume": 16395.9, "taker_buy_quote": 1215.60075}, {"ts": 1770955860000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 13183.6, "quote_volume": 978.208, "trades": 15, "taker_buy_volume": 13183.6, "taker_buy_quote": 978.208}, {"ts": 1770955920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12906.3, "quote_volume": 957.64746, "trades": 13, "taker_buy_volume": 12906.3, "taker_buy_quote": 957.64746}, {"ts": 1770955980000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13817.9, "quote_volume": 1025.28818, "trades": 17, "taker_buy_volume": 13817.9, "taker_buy_quote": 1025.28818}, {"ts": 1770956040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 14282.3, "quote_volume": 1059.74666, "trades": 11, "taker_buy_volume": 14282.3, "taker_buy_quote": 1059.74666}, {"ts": 1770956100000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 13654.9, "quote_volume": 1013.05258, "trades": 13, "taker_buy_volume": 12244.9, "taker_buy_quote": 908.57158}, {"ts": 1770956160000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 15522.1, "quote_volume": 1151.46057, "trades": 22, "taker_buy_volume": 12729.6, "taker_buy_quote": 944.53632}, {"ts": 1770956220000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 70976.3, "quote_volume": 5266.78714, "trades": 34, "taker_buy_volume": 17254.6, "taker_buy_quote": 1280.637}, {"ts": 1770956280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 13579.5, "quote_volume": 1007.55708, "trades": 12, "taker_buy_volume": 13161.3, "taker_buy_quote": 976.56846}, {"ts": 1770956340000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 30634.8, "quote_volume": 2274.55022, "trades": 21, "taker_buy_volume": 25892.3, "taker_buy_quote": 1922.65672}, {"ts": 1770956400000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 33896.9, "quote_volume": 2513.01499, "trades": 34, "taker_buy_volume": 10118.0, "taker_buy_quote": 750.65287}, {"ts": 1770956460000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 119695.4, "quote_volume": 8857.56423, "trades": 39, "taker_buy_volume": 12761.8, "taker_buy_quote": 944.75933}, {"ts": 1770956520000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 45366.4, "quote_volume": 3357.57042, "trades": 21, "taker_buy_volume": 45366.4, "taker_buy_quote": 3357.57042}, {"ts": 1770956580000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 23889.1, "quote_volume": 1768.12761, "trades": 22, "taker_buy_volume": 14994.6, "taker_buy_quote": 1109.93461}, {"ts": 1770956640000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 97874.0, "quote_volume": 7243.86099, "trades": 23, "taker_buy_volume": 84277.3, "taker_buy_quote": 6237.70519}, {"ts": 1770956700000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 18634.8, "quote_volume": 1379.31064, "trades": 23, "taker_buy_volume": 14876.7, "taker_buy_quote": 1101.21124}, {"ts": 1770956760000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 64559.3, "quote_volume": 4778.56995, "trades": 21, "taker_buy_volume": 64559.3, "taker_buy_quote": 4778.56995}, {"ts": 1770956820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 13245.9, "quote_volume": 981.52119, "trades": 19, "taker_buy_volume": 13245.9, "taker_buy_quote": 981.52119}, {"ts": 1770956880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 12135.8, "quote_volume": 899.26278, "trades": 9, "taker_buy_volume": 12135.8, "taker_buy_quote": 899.26278}, {"ts": 1770956940000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 64285.3, "quote_volume": 4757.2144, "trades": 40, "taker_buy_volume": 11045.2, "taker_buy_quote": 817.7287}, {"ts": 1770957000000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 56991.4, "quote_volume": 4211.90999, "trades": 38, "taker_buy_volume": 32012.9, "taker_buy_quote": 2366.89314}, {"ts": 1770957060000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 69161.7, "quote_volume": 5109.62539, "trades": 32, "taker_buy_volume": 10168.5, "taker_buy_quote": 751.55861}, {"ts": 1770957120000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 29199.5, "quote_volume": 2158.56923, "trades": 31, "taker_buy_volume": 22642.8, "taker_buy_quote": 1674.0291}, {"ts": 1770957180000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 73193.2, "quote_volume": 5408.97748, "trades": 32, "taker_buy_volume": 26064.3, "taker_buy_quote": 1926.15177}, {"ts": 1770957240000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 161701.2, "quote_volume": 11949.71868, "trades": 97, "taker_buy_volume": 81268.7, "taker_buy_quote": 6005.75693}, {"ts": 1770957300000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 41531.4, "quote_volume": 3070.31372, "trades": 24, "taker_buy_volume": 35320.0, "taker_buy_quote": 2611.29126}, {"ts": 1770957360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 15041.7, "quote_volume": 1113.0858, "trades": 13, "taker_buy_volume": 15041.7, "taker_buy_quote": 1113.0858}, {"ts": 1770957420000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 33559.1, "quote_volume": 2484.6431, "trades": 28, "taker_buy_volume": 33559.1, "taker_buy_quote": 2484.6431}, {"ts": 1770957480000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 151916.2, "quote_volume": 11242.2387, "trades": 38, "taker_buy_volume": 8520.1, "taker_buy_quote": 630.9273}, {"ts": 1770957540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 124415.7, "quote_volume": 9206.7618, "trades": 45, "taker_buy_volume": 94466.4, "taker_buy_quote": 6990.5136}, {"ts": 1770957600000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 39120.3, "quote_volume": 2894.99067, "trades": 44, "taker_buy_volume": 26419.8, "taker_buy_quote": 1955.15367}, {"ts": 1770957660000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 17121.1, "quote_volume": 1266.74593, "trades": 16, "taker_buy_volume": 14966.4, "taker_buy_quote": 1107.5136}, {"ts": 1770957720000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 13771.4, "quote_volume": 1019.0836, "trades": 12, "taker_buy_volume": 13771.4, "taker_buy_quote": 1019.0836}, {"ts": 1770957780000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12411.8, "quote_volume": 918.4732, "trades": 11, "taker_buy_volume": 12411.8, "taker_buy_quote": 918.4732}, {"ts": 1770957840000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 65583.0, "quote_volume": 4846.2258, "trades": 34, "taker_buy_volume": 13299.8, "taker_buy_quote": 983.29321}, {"ts": 1770957900000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 14597.2, "quote_volume": 1078.73308, "trades": 13, "taker_buy_volume": 14597.2, "taker_buy_quote": 1078.73308}, {"ts": 1770957960000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 41157.7, "quote_volume": 3041.94883, "trades": 26, "taker_buy_volume": 35992.8, "taker_buy_quote": 2660.26272}, {"ts": 1770958020000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 65028.4, "quote_volume": 4805.68837, "trades": 37, "taker_buy_volume": 37277.2, "taker_buy_quote": 2754.87469}, {"ts": 1770958080000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 19355.6, "quote_volume": 1431.25832, "trades": 23, "taker_buy_volume": 19355.6, "taker_buy_quote": 1431.25832}, {"ts": 1770958140000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 13659.6, "quote_volume": 1010.8104, "trades": 12, "taker_buy_volume": 13659.6, "taker_buy_quote": 1010.8104}, {"ts": 1770958200000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 13245.0, "quote_volume": 980.0953, "trades": 14, "taker_buy_volume": 12898.0, "taker_buy_quote": 954.452}, {"ts": 1770958260000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 50958.6, "quote_volume": 3772.11757, "trades": 22, "taker_buy_volume": 50958.6, "taker_buy_quote": 3772.11757}, {"ts": 1770958320000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 29131.4, "quote_volume": 2155.93266, "trades": 23, "taker_buy_volume": 10931.4, "taker_buy_quote": 809.13266}, {"ts": 1770958380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 25062.3, "quote_volume": 1854.6102, "trades": 33, "taker_buy_volume": 21486.2, "taker_buy_quote": 1589.9788}, {"ts": 1770958440000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 25899.4, "quote_volume": 1916.72716, "trades": 33, "taker_buy_volume": 17734.1, "taker_buy_quote": 1312.55936}, {"ts": 1770958500000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 14205.0, "quote_volume": 1051.17, "trades": 11, "taker_buy_volume": 14205.0, "taker_buy_quote": 1051.17}, {"ts": 1770958560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 13312.1, "quote_volume": 985.0954, "trades": 12, "taker_buy_volume": 13312.1, "taker_buy_quote": 985.0954}, {"ts": 1770958620000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 11661.7, "quote_volume": 862.9314, "trades": 14, "taker_buy_volume": 11317.7, "taker_buy_quote": 837.5098}, {"ts": 1770958680000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 155968.7, "quote_volume": 11527.03241, "trades": 56, "taker_buy_volume": 84496.2, "taker_buy_quote": 6245.21466}, {"ts": 1770958740000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 14463.6, "quote_volume": 1068.6177, "trades": 9, "taker_buy_volume": 12040.2, "taker_buy_quote": 889.77078}, {"ts": 1770958800000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 13365.2, "quote_volume": 987.66719, "trades": 14, "taker_buy_volume": 13154.3, "taker_buy_quote": 972.10277}, {"ts": 1770958860000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 38476.6, "quote_volume": 2843.56286, "trades": 23, "taker_buy_volume": 38476.6, "taker_buy_quote": 2843.56286}, {"ts": 1770958920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 30557.1, "quote_volume": 2261.2254, "trades": 22, "taker_buy_volume": 30557.1, "taker_buy_quote": 2261.2254}, {"ts": 1770958980000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 183859.4, "quote_volume": 13605.993, "trades": 110, "taker_buy_volume": 151764.3, "taker_buy_quote": 11231.30742}, {"ts": 1770959040000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 56007.3, "quote_volume": 4147.16793, "trades": 33, "taker_buy_volume": 26277.3, "taker_buy_quote": 1947.14793}, {"ts": 1770959100000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 51869.0, "quote_volume": 3834.98239, "trades": 39, "taker_buy_volume": 20369.6, "taker_buy_quote": 1507.21693}, {"ts": 1770959160000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 102561.4, "quote_volume": 7570.57451, "trades": 49, "taker_buy_volume": 65546.4, "taker_buy_quote": 4839.5329}, {"ts": 1770959220000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 98546.1, "quote_volume": 7272.58668, "trades": 61, "taker_buy_volume": 54742.9, "taker_buy_quote": 4040.22072}, {"ts": 1770959280000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 110290.4, "quote_volume": 8150.03547, "trades": 56, "taker_buy_volume": 75762.6, "taker_buy_quote": 5598.85614}, {"ts": 1770959340000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 109435.1, "quote_volume": 8088.22859, "trades": 46, "taker_buy_volume": 61583.2, "taker_buy_quote": 4551.97318}, {"ts": 1770959400000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 131643.1, "quote_volume": 9731.18991, "trades": 91, "taker_buy_volume": 93823.8, "taker_buy_quote": 6936.34364}, {"ts": 1770959460000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 23431.4, "quote_volume": 1733.89212, "trades": 21, "taker_buy_volume": 23116.6, "taker_buy_quote": 1710.6284}, {"ts": 1770959520000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 73339.4, "quote_volume": 5429.08084, "trades": 39, "taker_buy_volume": 69216.6, "taker_buy_quote": 5123.99364}, {"ts": 1770959580000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 119070.8, "quote_volume": 8812.4416, "trades": 73, "taker_buy_volume": 23711.7, "taker_buy_quote": 1755.88036}, {"ts": 1770959640000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 36385.3, "quote_volume": 2695.42361, "trades": 31, "taker_buy_volume": 36020.7, "taker_buy_quote": 2668.44321}, {"ts": 1770959700000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 114103.2, "quote_volume": 8454.85447, "trades": 38, "taker_buy_volume": 59211.8, "taker_buy_quote": 4387.70302}, {"ts": 1770959760000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 52538.4, "quote_volume": 3888.95874, "trades": 57, "taker_buy_volume": 30584.4, "taker_buy_quote": 2264.36274}, {"ts": 1770959820000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 22809.5, "quote_volume": 1690.13107, "trades": 21, "taker_buy_volume": 22280.7, "taker_buy_quote": 1650.99987}, {"ts": 1770959880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 29098.3, "quote_volume": 2156.18403, "trades": 27, "taker_buy_volume": 29098.3, "taker_buy_quote": 2156.18403}, {"ts": 1770959940000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 23507.4, "quote_volume": 1741.7743, "trades": 20, "taker_buy_volume": 22267.0, "taker_buy_quote": 1649.9847}, {"ts": 1770960000000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 88211.3, "quote_volume": 6536.4155, "trades": 43, "taker_buy_volume": 41746.7, "taker_buy_quote": 3093.43047}, {"ts": 1770960060000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 41658.2, "quote_volume": 3086.87262, "trades": 24, "taker_buy_volume": 41658.2, "taker_buy_quote": 3086.87262}, {"ts": 1770960120000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 199877.3, "quote_volume": 14811.55543, "trades": 209, "taker_buy_volume": 94640.4, "taker_buy_quote": 7013.86664}, {"ts": 1770960180000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 79052.3, "quote_volume": 5857.68218, "trades": 41, "taker_buy_volume": 28142.0, "taker_buy_quote": 2085.3222}, {"ts": 1770960240000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 136594.8, "quote_volume": 10109.804, "trades": 75, "taker_buy_volume": 82600.2, "taker_buy_quote": 6114.2036}, {"ts": 1770960300000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 135382.3, "quote_volume": 10018.74901, "trades": 78, "taker_buy_volume": 38808.2, "taker_buy_quote": 2872.26561}, {"ts": 1770960360000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 31505.4, "quote_volume": 2334.5218, "trades": 29, "taker_buy_volume": 31222.0, "taker_buy_quote": 2313.5502}, {"ts": 1770960420000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 52046.1, "quote_volume": 3851.53551, "trades": 31, "taker_buy_volume": 23612.8, "taker_buy_quote": 1747.47131}, {"ts": 1770960480000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 24709.7, "quote_volume": 1828.49078, "trades": 20, "taker_buy_volume": 24439.5, "taker_buy_quote": 1808.523}, {"ts": 1770960540000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 77973.1, "quote_volume": 5770.0094, "trades": 45, "taker_buy_volume": 54596.9, "taker_buy_quote": 4040.1706}, {"ts": 1770960600000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 102158.2, "quote_volume": 7565.75502, "trades": 44, "taker_buy_volume": 86645.5, "taker_buy_quote": 6417.75017}, {"ts": 1770960660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 23019.6, "quote_volume": 1708.05432, "trades": 21, "taker_buy_volume": 23019.6, "taker_buy_quote": 1708.05432}, {"ts": 1770960720000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 60746.8, "quote_volume": 4507.07036, "trades": 48, "taker_buy_volume": 24772.3, "taker_buy_quote": 1838.10466}, {"ts": 1770960780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 45611.4, "quote_volume": 3384.36588, "trades": 39, "taker_buy_volume": 42094.2, "taker_buy_quote": 3123.38964}, {"ts": 1770960840000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 45134.7, "quote_volume": 3352.46034, "trades": 32, "taker_buy_volume": 44684.9, "taker_buy_quote": 3319.08518}, {"ts": 1770960900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 95053.0, "quote_volume": 7062.4379, "trades": 47, "taker_buy_volume": 33227.4, "taker_buy_quote": 2468.79582}, {"ts": 1770960960000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 35355.5, "quote_volume": 2627.48451, "trades": 27, "taker_buy_volume": 32670.8, "taker_buy_quote": 2428.0113}, {"ts": 1770961020000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 38027.1, "quote_volume": 2828.53233, "trades": 39, "taker_buy_volume": 31188.0, "taker_buy_quote": 2320.3872}, {"ts": 1770961080000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 62098.6, "quote_volume": 4616.01091, "trades": 34, "taker_buy_volume": 20849.3, "taker_buy_quote": 1551.18792}, {"ts": 1770961140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 24637.1, "quote_volume": 1830.53653, "trades": 17, "taker_buy_volume": 24637.1, "taker_buy_quote": 1830.53653}, {"ts": 1770961200000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 65278.4, "quote_volume": 4846.53749, "trades": 45, "taker_buy_volume": 31993.6, "taker_buy_quote": 2376.80533}, {"ts": 1770961260000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 33983.6, "quote_volume": 2524.09622, "trades": 26, "taker_buy_volume": 25131.0, "taker_buy_quote": 1867.2333}, {"ts": 1770961320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 65888.7, "quote_volume": 4895.53041, "trades": 41, "taker_buy_volume": 65888.7, "taker_buy_quote": 4895.53041}, {"ts": 1770961380000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 41825.5, "quote_volume": 3111.80242, "trades": 25, "taker_buy_volume": 41677.7, "taker_buy_quote": 3100.82088}, {"ts": 1770961440000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 52274.0, "quote_volume": 3889.17074, "trades": 22, "taker_buy_volume": 52125.4, "taker_buy_quote": 3878.12976}, {"ts": 1770961500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 28132.7, "quote_volume": 2093.02954, "trades": 41, "taker_buy_volume": 27699.3, "taker_buy_quote": 2060.82792}, {"ts": 1770961560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 23518.7, "quote_volume": 1749.79128, "trades": 16, "taker_buy_volume": 23518.7, "taker_buy_quote": 1749.79128}, {"ts": 1770961620000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 104371.8, "quote_volume": 7756.49838, "trades": 48, "taker_buy_volume": 24399.0, "taker_buy_quote": 1814.87513}, {"ts": 1770961680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 49032.0, "quote_volume": 3643.77746, "trades": 39, "taker_buy_volume": 21201.3, "taker_buy_quote": 1575.95645}, {"ts": 1770961740000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 51444.5, "quote_volume": 3820.86407, "trades": 33, "taker_buy_volume": 36821.7, "taker_buy_quote": 2735.85231}, {"ts": 1770961800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 143593.1, "quote_volume": 10668.96733, "trades": 49, "taker_buy_volume": 137189.1, "taker_buy_quote": 10193.15013}, {"ts": 1770961860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 22451.4, "quote_volume": 1670.38416, "trades": 17, "taker_buy_volume": 22451.4, "taker_buy_quote": 1670.38416}, {"ts": 1770961920000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 26614.5, "quote_volume": 1980.11208, "trades": 26, "taker_buy_volume": 26547.3, "taker_buy_quote": 1975.11912}, {"ts": 1770961980000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 63095.3, "quote_volume": 4690.99213, "trades": 41, "taker_buy_volume": 32074.8, "taker_buy_quote": 2386.16898}, {"ts": 1770962040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 34560.1, "quote_volume": 2571.27144, "trades": 25, "taker_buy_volume": 34560.1, "taker_buy_quote": 2571.27144}, {"ts": 1770962100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 25829.3, "quote_volume": 1921.69992, "trades": 23, "taker_buy_volume": 25829.3, "taker_buy_quote": 1921.69992}, {"ts": 1770962160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 53320.1, "quote_volume": 3964.2071, "trades": 40, "taker_buy_volume": 25236.7, "taker_buy_quote": 1877.61048}, {"ts": 1770962220000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 151428.6, "quote_volume": 11238.5847, "trades": 60, "taker_buy_volume": 47281.6, "taker_buy_quote": 3511.78825}, {"ts": 1770962280000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 196734.6, "quote_volume": 14599.80954, "trades": 59, "taker_buy_volume": 184336.5, "taker_buy_quote": 13679.87052}, {"ts": 1770962340000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 35767.6, "quote_volume": 2657.51114, "trades": 32, "taker_buy_volume": 35552.2, "taker_buy_quote": 2641.52846}, {"ts": 1770962400000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 82840.7, "quote_volume": 6157.59626, "trades": 34, "taker_buy_volume": 34661.6, "taker_buy_quote": 2577.88913}, {"ts": 1770962460000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 41189.8, "quote_volume": 3063.25972, "trades": 28, "taker_buy_volume": 28575.8, "taker_buy_quote": 2126.03952}, {"ts": 1770962520000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 114359.9, "quote_volume": 8507.26387, "trades": 58, "taker_buy_volume": 54906.6, "taker_buy_quote": 4085.05104}, {"ts": 1770962580000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 175431.6, "quote_volume": 13043.17357, "trades": 61, "taker_buy_volume": 69186.5, "taker_buy_quote": 5143.5698}, {"ts": 1770962640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 27951.2, "quote_volume": 2079.56928, "trades": 20, "taker_buy_volume": 27951.2, "taker_buy_quote": 2079.56928}, {"ts": 1770962700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 31952.7, "quote_volume": 2377.28088, "trades": 28, "taker_buy_volume": 31952.7, "taker_buy_quote": 2377.28088}, {"ts": 1770962760000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 26121.9, "quote_volume": 1943.27377, "trades": 22, "taker_buy_volume": 24166.0, "taker_buy_quote": 1797.9504}, {"ts": 1770962820000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 27193.2, "quote_volume": 2023.1472, "trades": 34, "taker_buy_volume": 26924.4, "taker_buy_quote": 2003.17536}, {"ts": 1770962880000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 25574.4, "quote_volume": 1902.71515, "trades": 32, "taker_buy_volume": 25372.3, "taker_buy_quote": 1887.69912}, {"ts": 1770962940000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 27901.4, "quote_volume": 2075.6019, "trades": 30, "taker_buy_volume": 25278.8, "taker_buy_quote": 1880.74272}, {"ts": 1770963000000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 27590.6, "quote_volume": 2052.71351, "trades": 21, "taker_buy_volume": 27319.3, "taker_buy_quote": 2032.55592}, {"ts": 1770963060000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 140289.0, "quote_volume": 10439.48267, "trades": 39, "taker_buy_volume": 64322.6, "taker_buy_quote": 4787.58251}, {"ts": 1770963120000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 107347.0, "quote_volume": 7995.29244, "trades": 49, "taker_buy_volume": 86756.4, "taker_buy_quote": 6463.3518}, {"ts": 1770963180000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 35449.2, "quote_volume": 2640.8778, "trades": 23, "taker_buy_volume": 34573.2, "taker_buy_quote": 2575.7034}, {"ts": 1770963240000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 92232.7, "quote_volume": 6860.1892, "trades": 54, "taker_buy_volume": 21271.3, "taker_buy_quote": 1583.65945}, {"ts": 1770963300000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 28377.5, "quote_volume": 2111.286, "trades": 18, "taker_buy_volume": 28377.5, "taker_buy_quote": 2111.286}, {"ts": 1770963360000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 58240.6, "quote_volume": 4334.32995, "trades": 26, "taker_buy_volume": 54560.6, "taker_buy_quote": 4060.53795}, {"ts": 1770963420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 27205.3, "quote_volume": 2026.79485, "trades": 25, "taker_buy_volume": 27205.3, "taker_buy_quote": 2026.79485}, {"ts": 1770963480000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 206218.8, "quote_volume": 15358.8814, "trades": 56, "taker_buy_volume": 66387.1, "taker_buy_quote": 4945.83895}, {"ts": 1770963540000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 54526.5, "quote_volume": 4059.86056, "trades": 30, "taker_buy_volume": 30889.6, "taker_buy_quote": 2301.2752}, {"ts": 1770963600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 26235.6, "quote_volume": 1954.5522, "trades": 20, "taker_buy_volume": 26235.6, "taker_buy_quote": 1954.5522}, {"ts": 1770963660000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 46709.1, "quote_volume": 3477.23757, "trades": 32, "taker_buy_volume": 20805.3, "taker_buy_quote": 1549.99485}, {"ts": 1770963720000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 49319.7, "quote_volume": 3666.92923, "trades": 25, "taker_buy_volume": 24755.2, "taker_buy_quote": 1841.78688}, {"ts": 1770963780000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 277218.8, "quote_volume": 20597.64082, "trades": 91, "taker_buy_volume": 173807.6, "taker_buy_quote": 12914.20887}, {"ts": 1770963840000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 56192.3, "quote_volume": 4174.38879, "trades": 30, "taker_buy_volume": 49201.3, "taker_buy_quote": 3655.65659}, {"ts": 1770963900000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 31952.5, "quote_volume": 2373.52331, "trades": 25, "taker_buy_volume": 26478.1, "taker_buy_quote": 1967.32283}, {"ts": 1770963960000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 50986.8, "quote_volume": 3786.08111, "trades": 50, "taker_buy_volume": 28605.5, "taker_buy_quote": 2125.38865}, {"ts": 1770964020000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 31828.6, "quote_volume": 2364.84896, "trades": 21, "taker_buy_volume": 31668.4, "taker_buy_quote": 2352.96212}, {"ts": 1770964080000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 88034.1, "quote_volume": 6530.69469, "trades": 47, "taker_buy_volume": 28052.3, "taker_buy_quote": 2082.83972}, {"ts": 1770964140000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 25477.2, "quote_volume": 1889.71461, "trades": 26, "taker_buy_volume": 18540.9, "taker_buy_quote": 1375.73478}, {"ts": 1770964200000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 33247.8, "quote_volume": 2466.48728, "trades": 40, "taker_buy_volume": 28253.0, "taker_buy_quote": 2096.3726}, {"ts": 1770964260000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 207356.5, "quote_volume": 15384.66186, "trades": 59, "taker_buy_volume": 108216.1, "taker_buy_quote": 8030.67547}, {"ts": 1770964320000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 55509.0, "quote_volume": 4112.79291, "trades": 49, "taker_buy_volume": 29081.3, "taker_buy_quote": 2156.61715}, {"ts": 1770964380000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 244267.3, "quote_volume": 18083.42633, "trades": 82, "taker_buy_volume": 92608.9, "taker_buy_quote": 6858.1401}, {"ts": 1770964440000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 263045.9, "quote_volume": 19530.27991, "trades": 61, "taker_buy_volume": 262938.2, "taker_buy_quote": 19522.28857}, {"ts": 1770964500000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 50363.1, "quote_volume": 3739.46299, "trades": 27, "taker_buy_volume": 25209.7, "taker_buy_quote": 1873.08071}, {"ts": 1770964560000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 26959.4, "quote_volume": 2003.05859, "trades": 31, "taker_buy_volume": 26711.1, "taker_buy_quote": 1984.63473}, {"ts": 1770964620000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 57418.2, "quote_volume": 4266.28351, "trades": 39, "taker_buy_volume": 54810.1, "taker_buy_quote": 4072.66329}, {"ts": 1770964680000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 173051.6, "quote_volume": 12875.73928, "trades": 45, "taker_buy_volume": 172944.1, "taker_buy_quote": 12867.75203}, {"ts": 1770964740000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 111373.0, "quote_volume": 8284.26345, "trades": 53, "taker_buy_volume": 25457.0, "taker_buy_quote": 1896.5465}, {"ts": 1770964800000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 81408.9, "quote_volume": 6057.07432, "trades": 29, "taker_buy_volume": 79809.3, "taker_buy_quote": 5938.07618}, {"ts": 1770964860000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 29447.0, "quote_volume": 2193.76564, "trades": 33, "taker_buy_volume": 29088.4, "taker_buy_quote": 2167.0858}, {"ts": 1770964920000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 74352.7, "quote_volume": 5539.26536, "trades": 35, "taker_buy_volume": 74244.8, "taker_buy_quote": 5531.2376}, {"ts": 1770964980000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 30946.8, "quote_volume": 2305.25001, "trades": 26, "taker_buy_volume": 28080.9, "taker_buy_quote": 2092.02705}, {"ts": 1770965040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 46695.5, "quote_volume": 3478.81475, "trades": 32, "taker_buy_volume": 46695.5, "taker_buy_quote": 3478.81475}, {"ts": 1770965100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 143284.9, "quote_volume": 10674.72505, "trades": 33, "taker_buy_volume": 143284.9, "taker_buy_quote": 10674.72505}, {"ts": 1770965160000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 204713.9, "quote_volume": 15251.40886, "trades": 64, "taker_buy_volume": 165912.2, "taker_buy_quote": 12360.68221}, {"ts": 1770965220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 35539.9, "quote_volume": 2650.79194, "trades": 27, "taker_buy_volume": 30693.9, "taker_buy_quote": 2289.76494}, {"ts": 1770965280000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 26659.1, "quote_volume": 1988.74121, "trades": 32, "taker_buy_volume": 26382.6, "taker_buy_quote": 1968.14196}, {"ts": 1770965340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 33323.1, "quote_volume": 2485.90326, "trades": 26, "taker_buy_volume": 33323.1, "taker_buy_quote": 2485.90326}, {"ts": 1770965400000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 725682.4, "quote_volume": 54224.62737, "trades": 111, "taker_buy_volume": 690016.7, "taker_buy_quote": 51561.36272}, {"ts": 1770965460000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 703869.5, "quote_volume": 52541.49836, "trades": 148, "taker_buy_volume": 229443.9, "taker_buy_quote": 17137.58441}, {"ts": 1770965520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 51109.4, "quote_volume": 3812.76124, "trades": 29, "taker_buy_volume": 51109.4, "taker_buy_quote": 3812.76124}, {"ts": 1770965580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 22373.4, "quote_volume": 1669.05564, "trades": 22, "taker_buy_volume": 22373.4, "taker_buy_quote": 1669.05564}, {"ts": 1770965640000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 53070.0, "quote_volume": 3962.08752, "trades": 31, "taker_buy_volume": 51082.3, "taker_buy_quote": 3813.8051}, {"ts": 1770965700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 57555.9, "quote_volume": 4299.42573, "trades": 19, "taker_buy_volume": 57555.9, "taker_buy_quote": 4299.42573}, {"ts": 1770965760000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 131184.1, "quote_volume": 9819.71432, "trades": 71, "taker_buy_volume": 85092.4, "taker_buy_quote": 6368.19342}, {"ts": 1770965820000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 492954.9, "quote_volume": 36924.33501, "trades": 111, "taker_buy_volume": 180960.7, "taker_buy_quote": 13555.96943}, {"ts": 1770965880000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 37601.1, "quote_volume": 2818.90694, "trades": 27, "taker_buy_volume": 25845.5, "taker_buy_quote": 1938.4125}, {"ts": 1770965940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 33178.3, "quote_volume": 2488.3725, "trades": 20, "taker_buy_volume": 33178.3, "taker_buy_quote": 2488.3725}, {"ts": 1770966000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 27589.1, "quote_volume": 2069.1825, "trades": 20, "taker_buy_volume": 27589.1, "taker_buy_quote": 2069.1825}, {"ts": 1770966060000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 39604.4, "quote_volume": 2970.27, "trades": 20, "taker_buy_volume": 39004.4, "taker_buy_quote": 2925.33}, {"ts": 1770966120000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 64520.5, "quote_volume": 4837.68235, "trades": 29, "taker_buy_volume": 50969.0, "taker_buy_quote": 3822.675}, {"ts": 1770966180000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 80150.7, "quote_volume": 6011.94559, "trades": 40, "taker_buy_volume": 53522.4, "taker_buy_quote": 4014.82309}, {"ts": 1770966240000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 64225.3, "quote_volume": 4820.04327, "trades": 32, "taker_buy_volume": 31457.7, "taker_buy_quote": 2362.47327}, {"ts": 1770966300000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 144884.1, "quote_volume": 10868.87361, "trades": 61, "taker_buy_volume": 29217.6, "taker_buy_quote": 2193.88611}, {"ts": 1770966360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 171277.7, "quote_volume": 12845.81355, "trades": 54, "taker_buy_volume": 124094.1, "taker_buy_quote": 9307.0575}, {"ts": 1770966420000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 199793.6, "quote_volume": 14985.40781, "trades": 72, "taker_buy_volume": 91762.5, "taker_buy_quote": 6883.08731}, {"ts": 1770966480000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 34829.5, "quote_volume": 2615.5261, "trades": 33, "taker_buy_volume": 33136.0, "taker_buy_quote": 2488.5136}, {"ts": 1770966540000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 25707.8, "quote_volume": 1930.60631, "trades": 20, "taker_buy_volume": 25213.1, "taker_buy_quote": 1893.50381}, {"ts": 1770966600000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 46719.0, "quote_volume": 3508.46597, "trades": 38, "taker_buy_volume": 45409.7, "taker_buy_quote": 3410.26847}, {"ts": 1770966660000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 783711.9, "quote_volume": 58919.40399, "trades": 101, "taker_buy_volume": 635896.7, "taker_buy_quote": 47810.25128}, {"ts": 1770966720000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 126736.6, "quote_volume": 9525.48951, "trades": 66, "taker_buy_volume": 68285.4, "taker_buy_quote": 5135.06208}, {"ts": 1770966780000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 52915.4, "quote_volume": 3978.34217, "trades": 31, "taker_buy_volume": 43956.3, "taker_buy_quote": 3305.51376}, {"ts": 1770966840000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 31268.9, "quote_volume": 2350.82445, "trades": 21, "taker_buy_volume": 25300.6, "taker_buy_quote": 1902.60512}, {"ts": 1770966900000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 262729.6, "quote_volume": 19758.94362, "trades": 65, "taker_buy_volume": 205943.0, "taker_buy_quote": 15490.09299}, {"ts": 1770966960000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 75426.9, "quote_volume": 5679.1628, "trades": 29, "taker_buy_volume": 70599.2, "taker_buy_quote": 5316.11976}, {"ts": 1770967020000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 79794.3, "quote_volume": 6008.7259, "trades": 33, "taker_buy_volume": 79321.3, "taker_buy_quote": 5973.109}, {"ts": 1770967080000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 93391.6, "quote_volume": 7043.41515, "trades": 32, "taker_buy_volume": 91756.5, "taker_buy_quote": 6920.12861}, {"ts": 1770967140000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 161226.0, "quote_volume": 12187.40363, "trades": 55, "taker_buy_volume": 160077.8, "taker_buy_quote": 12100.61294}, {"ts": 1770967200000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 193963.4, "quote_volume": 14689.88476, "trades": 50, "taker_buy_volume": 177692.6, "taker_buy_quote": 13459.7725}, {"ts": 1770967260000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 95904.8, "quote_volume": 7272.78799, "trades": 50, "taker_buy_volume": 82116.5, "taker_buy_quote": 6227.63485}, {"ts": 1770967320000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 131972.8, "quote_volume": 10004.06673, "trades": 71, "taker_buy_volume": 27090.3, "taker_buy_quote": 2055.49877}, {"ts": 1770967380000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 117512.1, "quote_volume": 8927.5508, "trades": 54, "taker_buy_volume": 116342.2, "taker_buy_quote": 8838.75539}, {"ts": 1770967440000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 168072.3, "quote_volume": 12754.67267, "trades": 77, "taker_buy_volume": 41584.9, "taker_buy_quote": 3158.66572}, {"ts": 1770967500000, "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 1093683.9, "quote_volume": 82582.775, "trades": 275, "taker_buy_volume": 258602.8, "taker_buy_quote": 19525.07219}, {"ts": 1770967560000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 262874.4, "quote_volume": 19796.40033, "trades": 76, "taker_buy_volume": 127922.9, "taker_buy_quote": 9634.25738}, {"ts": 1770967620000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 247510.5, "quote_volume": 18662.69501, "trades": 79, "taker_buy_volume": 193800.2, "taker_buy_quote": 14613.18309}, {"ts": 1770967680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 27222.1, "quote_volume": 2055.26855, "trades": 16, "taker_buy_volume": 27222.1, "taker_buy_quote": 2055.26855}, {"ts": 1770967740000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 63522.0, "quote_volume": 4791.93654, "trades": 45, "taker_buy_volume": 29377.5, "taker_buy_quote": 2217.44124}, {"ts": 1770967800000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 87446.3, "quote_volume": 6589.19991, "trades": 58, "taker_buy_volume": 25223.9, "taker_buy_quote": 1902.01995}, {"ts": 1770967860000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 124012.2, "quote_volume": 9337.19834, "trades": 57, "taker_buy_volume": 93746.1, "taker_buy_quote": 7059.08133}, {"ts": 1770967920000, "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 174116.5, "quote_volume": 13085.56542, "trades": 78, "taker_buy_volume": 81403.1, "taker_buy_quote": 6117.36064}, {"ts": 1770967980000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 55162.3, "quote_volume": 4142.92087, "trades": 43, "taker_buy_volume": 51829.8, "taker_buy_quote": 3892.65012}, {"ts": 1770968040000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 58095.6, "quote_volume": 4368.75321, "trades": 38, "taker_buy_volume": 57736.5, "taker_buy_quote": 4341.7848}, {"ts": 1770968100000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 125669.9, "quote_volume": 9451.53468, "trades": 34, "taker_buy_volume": 125483.6, "taker_buy_quote": 9437.53689}, {"ts": 1770968160000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 123353.2, "quote_volume": 9265.78497, "trades": 62, "taker_buy_volume": 63120.3, "taker_buy_quote": 4740.87576}, {"ts": 1770968220000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 55797.5, "quote_volume": 4193.15701, "trades": 26, "taker_buy_volume": 27647.6, "taker_buy_quote": 2079.09952}, {"ts": 1770968280000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 76559.3, "quote_volume": 5759.20148, "trades": 46, "taker_buy_volume": 65831.1, "taker_buy_quote": 4952.44084}, {"ts": 1770968340000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 140608.3, "quote_volume": 10575.41707, "trades": 62, "taker_buy_volume": 29648.9, "taker_buy_quote": 2231.27019}, {"ts": 1770968400000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 62879.3, "quote_volume": 4731.22456, "trades": 37, "taker_buy_volume": 37841.3, "taker_buy_quote": 2848.36696}, {"ts": 1770968460000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 274716.4, "quote_volume": 20639.1652, "trades": 76, "taker_buy_volume": 54654.7, "taker_buy_quote": 4108.03931}, {"ts": 1770968520000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 265667.0, "quote_volume": 19951.78137, "trades": 49, "taker_buy_volume": 198822.7, "taker_buy_quote": 14931.78776}, {"ts": 1770968580000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 123681.8, "quote_volume": 9274.32052, "trades": 58, "taker_buy_volume": 31811.9, "taker_buy_quote": 2386.25896}, {"ts": 1770968640000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 171013.1, "quote_volume": 12825.418, "trades": 55, "taker_buy_volume": 129161.9, "taker_buy_quote": 9687.26698}, {"ts": 1770968700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 27514.8, "quote_volume": 2063.61, "trades": 18, "taker_buy_volume": 27514.8, "taker_buy_quote": 2063.61}, {"ts": 1770968760000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 42344.2, "quote_volume": 3174.74271, "trades": 32, "taker_buy_volume": 31621.3, "taker_buy_quote": 2371.5975}, {"ts": 1770968820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 73318.9, "quote_volume": 5498.9175, "trades": 32, "taker_buy_volume": 34592.2, "taker_buy_quote": 2594.415}, {"ts": 1770968880000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 244330.7, "quote_volume": 18280.80521, "trades": 56, "taker_buy_volume": 75507.9, "taker_buy_quote": 5652.6236}, {"ts": 1770968940000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 21104.8, "quote_volume": 1582.81258, "trades": 17, "taker_buy_volume": 20630.6, "taker_buy_quote": 1547.295}, {"ts": 1770969000000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 26310.1, "quote_volume": 1972.92557, "trades": 22, "taker_buy_volume": 22990.8, "taker_buy_quote": 1724.31}, {"ts": 1770969060000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 164054.5, "quote_volume": 12277.95827, "trades": 53, "taker_buy_volume": 64192.6, "taker_buy_quote": 4802.8423}, {"ts": 1770969120000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 88049.3, "quote_volume": 6595.64627, "trades": 39, "taker_buy_volume": 47097.9, "taker_buy_quote": 3528.38641}, {"ts": 1770969180000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 73871.8, "quote_volume": 5530.77629, "trades": 49, "taker_buy_volume": 46069.4, "taker_buy_quote": 3450.70207}, {"ts": 1770969240000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 36028.8, "quote_volume": 2700.20862, "trades": 22, "taker_buy_volume": 35655.5, "taker_buy_quote": 2672.24845}, {"ts": 1770969300000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 20897.0, "quote_volume": 1566.575, "trades": 17, "taker_buy_volume": 13897.0, "taker_buy_quote": 1042.275}, {"ts": 1770969360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 20932.6, "quote_volume": 1569.945, "trades": 11, "taker_buy_volume": 20932.6, "taker_buy_quote": 1569.945}, {"ts": 1770969420000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 177344.3, "quote_volume": 13283.22865, "trades": 53, "taker_buy_volume": 97382.7, "taker_buy_quote": 7294.15901}, {"ts": 1770969480000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 65687.0, "quote_volume": 4921.36748, "trades": 23, "taker_buy_volume": 14111.8, "taker_buy_quote": 1058.385}, {"ts": 1770969540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 18908.5, "quote_volume": 1418.1375, "trades": 14, "taker_buy_volume": 18908.5, "taker_buy_quote": 1418.1375}, {"ts": 1770969600000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 130257.0, "quote_volume": 9757.70092, "trades": 32, "taker_buy_volume": 87010.5, "taker_buy_quote": 6518.53807}, {"ts": 1770969660000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 80519.2, "quote_volume": 6026.0866, "trades": 64, "taker_buy_volume": 14096.1, "taker_buy_quote": 1056.11809}, {"ts": 1770969720000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 25553.6, "quote_volume": 1909.25502, "trades": 34, "taker_buy_volume": 11845.6, "taker_buy_quote": 885.36003}, {"ts": 1770969780000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 60997.2, "quote_volume": 4556.73753, "trades": 18, "taker_buy_volume": 60446.7, "taker_buy_quote": 4515.67023}, {"ts": 1770969840000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 34810.4, "quote_volume": 2603.78519, "trades": 30, "taker_buy_volume": 34336.2, "taker_buy_quote": 2568.34776}, {"ts": 1770969900000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 45017.6, "quote_volume": 3366.0916, "trades": 37, "taker_buy_volume": 18307.3, "taker_buy_quote": 1369.76746}, {"ts": 1770969960000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 39838.8, "quote_volume": 2982.53481, "trades": 17, "taker_buy_volume": 39020.2, "taker_buy_quote": 2921.30353}, {"ts": 1770970020000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 56289.7, "quote_volume": 4217.07855, "trades": 24, "taker_buy_volume": 56289.7, "taker_buy_quote": 4217.07855}, {"ts": 1770970080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 81348.6, "quote_volume": 6101.145, "trades": 31, "taker_buy_volume": 35090.6, "taker_buy_quote": 2631.795}, {"ts": 1770970140000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 68631.0, "quote_volume": 5147.89243, "trades": 17, "taker_buy_volume": 68524.3, "taker_buy_quote": 5139.9006}, {"ts": 1770970200000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 20431.2, "quote_volume": 1534.35782, "trades": 13, "taker_buy_volume": 20178.2, "taker_buy_quote": 1515.38282}, {"ts": 1770970260000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 52316.7, "quote_volume": 3930.1448, "trades": 26, "taker_buy_volume": 51957.6, "taker_buy_quote": 3903.17639}, {"ts": 1770970320000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 82688.2, "quote_volume": 6219.48854, "trades": 47, "taker_buy_volume": 42264.0, "taker_buy_quote": 3179.5887}, {"ts": 1770970380000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 419350.9, "quote_volume": 31495.91003, "trades": 102, "taker_buy_volume": 97029.0, "taker_buy_quote": 7288.91099}, {"ts": 1770970440000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 156118.8, "quote_volume": 11737.15055, "trades": 53, "taker_buy_volume": 89460.8, "taker_buy_quote": 6727.41664}, {"ts": 1770970500000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 152019.3, "quote_volume": 11418.22967, "trades": 42, "taker_buy_volume": 82019.5, "taker_buy_quote": 6161.58874}, {"ts": 1770970560000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 36361.8, "quote_volume": 2733.48112, "trades": 42, "taker_buy_volume": 30184.4, "taker_buy_quote": 2269.54776}, {"ts": 1770970620000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 119612.8, "quote_volume": 9014.24278, "trades": 76, "taker_buy_volume": 94200.4, "taker_buy_quote": 7099.25722}, {"ts": 1770970680000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 157433.1, "quote_volume": 11860.84444, "trades": 44, "taker_buy_volume": 48459.9, "taker_buy_quote": 3652.26472}, {"ts": 1770970740000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 119926.5, "quote_volume": 9042.34351, "trades": 37, "taker_buy_volume": 77875.1, "taker_buy_quote": 5871.78254}, {"ts": 1770970800000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 23200.8, "quote_volume": 1749.28859, "trades": 22, "taker_buy_volume": 22262.7, "taker_buy_quote": 1678.60758}, {"ts": 1770970860000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 26390.1, "quote_volume": 1990.31876, "trades": 28, "taker_buy_volume": 24879.0, "taker_buy_quote": 1876.38182}, {"ts": 1770970920000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 27079.7, "quote_volume": 2044.05242, "trades": 17, "taker_buy_volume": 22430.4, "taker_buy_quote": 1693.4952}, {"ts": 1770970980000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 158796.4, "quote_volume": 11974.70021, "trades": 32, "taker_buy_volume": 79364.4, "taker_buy_quote": 5985.53741}, {"ts": 1770971040000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 24977.4, "quote_volume": 1883.28402, "trades": 25, "taker_buy_volume": 21141.2, "taker_buy_quote": 1594.04648}, {"ts": 1770971100000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 125236.3, "quote_volume": 9443.21156, "trades": 49, "taker_buy_volume": 104216.0, "taker_buy_quote": 7858.28094}, {"ts": 1770971160000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 23937.1, "quote_volume": 1806.57031, "trades": 24, "taker_buy_volume": 17129.7, "taker_buy_quote": 1293.29235}, {"ts": 1770971220000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 23344.8, "quote_volume": 1762.48073, "trades": 27, "taker_buy_volume": 22828.1, "taker_buy_quote": 1723.52155}, {"ts": 1770971280000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 20829.8, "quote_volume": 1574.6584, "trades": 22, "taker_buy_volume": 20591.5, "taker_buy_quote": 1556.66675}, {"ts": 1770971340000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 116885.4, "quote_volume": 8827.8382, "trades": 32, "taker_buy_volume": 40661.5, "taker_buy_quote": 3072.93375}, {"ts": 1770971400000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 116640.4, "quote_volume": 8808.11679, "trades": 37, "taker_buy_volume": 17665.9, "taker_buy_quote": 1335.54204}, {"ts": 1770971460000, "open": 0.0755, "high": 0.0758, "low": 0.0755, "close": 0.0758, "volume": 237661.4, "quote_volume": 17965.56419, "trades": 56, "taker_buy_volume": 215834.3, "taker_buy_quote": 16317.61814}, {"ts": 1770971520000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 66722.8, "quote_volume": 5056.96953, "trades": 45, "taker_buy_volume": 27291.8, "taker_buy_quote": 2068.71844}, {"ts": 1770971580000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 22701.7, "quote_volume": 1720.77699, "trades": 15, "taker_buy_volume": 22583.0, "taker_buy_quote": 1711.7914}, {"ts": 1770971640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 14090.4, "quote_volume": 1068.05232, "trades": 10, "taker_buy_volume": 14090.4, "taker_buy_quote": 1068.05232}, {"ts": 1770971700000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 70315.6, "quote_volume": 5324.0299, "trades": 55, "taker_buy_volume": 12389.8, "taker_buy_quote": 939.14684}, {"ts": 1770971760000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 209583.3, "quote_volume": 15840.35585, "trades": 52, "taker_buy_volume": 42509.0, "taker_buy_quote": 3213.6804}, {"ts": 1770971820000, "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 328420.2, "quote_volume": 24857.07457, "trades": 78, "taker_buy_volume": 245517.3, "taker_buy_quote": 18581.75425}, {"ts": 1770971880000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 124663.7, "quote_volume": 9425.49336, "trades": 30, "taker_buy_volume": 34119.8, "taker_buy_quote": 2580.37452}, {"ts": 1770971940000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 24340.5, "quote_volume": 1842.26436, "trades": 20, "taker_buy_volume": 21225.6, "taker_buy_quote": 1606.77792}, {"ts": 1770972000000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 50499.9, "quote_volume": 3823.54591, "trades": 21, "taker_buy_volume": 25172.3, "taker_buy_quote": 1906.24659}, {"ts": 1770972060000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 270986.8, "quote_volume": 20513.66377, "trades": 36, "taker_buy_volume": 128147.5, "taker_buy_quote": 9700.76575}, {"ts": 1770972120000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 102034.3, "quote_volume": 7714.44179, "trades": 45, "taker_buy_volume": 47290.0, "taker_buy_quote": 3575.77271}, {"ts": 1770972180000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 58304.0, "quote_volume": 4407.77038, "trades": 21, "taker_buy_volume": 22600.5, "taker_buy_quote": 1708.6084}, {"ts": 1770972240000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 13063.1, "quote_volume": 987.47663, "trades": 11, "taker_buy_volume": 12125.8, "taker_buy_quote": 916.71048}, {"ts": 1770972300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 77724.2, "quote_volume": 5875.94952, "trades": 23, "taker_buy_volume": 33919.4, "taker_buy_quote": 2564.30664}, {"ts": 1770972360000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 103946.4, "quote_volume": 7847.86697, "trades": 40, "taker_buy_volume": 14379.6, "taker_buy_quote": 1086.26998}, {"ts": 1770972420000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 206746.6, "quote_volume": 15619.78176, "trades": 70, "taker_buy_volume": 199361.7, "taker_buy_quote": 15062.69206}, {"ts": 1770972480000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 534059.9, "quote_volume": 40326.22565, "trades": 62, "taker_buy_volume": 32943.2, "taker_buy_quote": 2490.34653}, {"ts": 1770972540000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 71853.1, "quote_volume": 5426.37771, "trades": 24, "taker_buy_volume": 69709.1, "taker_buy_quote": 5264.51763}, {"ts": 1770972600000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 108375.4, "quote_volume": 8183.23871, "trades": 43, "taker_buy_volume": 87497.9, "taker_buy_quote": 6606.99938}, {"ts": 1770972660000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 14021.4, "quote_volume": 1059.96862, "trades": 19, "taker_buy_volume": 13529.2, "taker_buy_quote": 1022.80752}, {"ts": 1770972720000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 54114.0, "quote_volume": 4091.00782, "trades": 27, "taker_buy_volume": 52343.6, "taker_buy_quote": 3957.17616}, {"ts": 1770972780000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 183725.5, "quote_volume": 13871.8648, "trades": 36, "taker_buy_volume": 67112.1, "taker_buy_quote": 5067.61998}, {"ts": 1770972840000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 52473.3, "quote_volume": 3962.28258, "trades": 35, "taker_buy_volume": 40499.4, "taker_buy_quote": 3058.25313}, {"ts": 1770972900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 10041.5, "quote_volume": 758.13325, "trades": 12, "taker_buy_volume": 8694.2, "taker_buy_quote": 656.4121}, {"ts": 1770972960000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 74976.9, "quote_volume": 5654.8196, "trades": 18, "taker_buy_volume": 15613.4, "taker_buy_quote": 1178.8117}, {"ts": 1770973020000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 17160.9, "quote_volume": 1295.64795, "trades": 10, "taker_buy_volume": 17160.9, "taker_buy_quote": 1295.64795}, {"ts": 1770973080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 12759.4, "quote_volume": 963.3347, "trades": 6, "taker_buy_volume": 12759.4, "taker_buy_quote": 963.3347}, {"ts": 1770973140000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 14393.1, "quote_volume": 1086.64196, "trades": 13, "taker_buy_volume": 14022.2, "taker_buy_quote": 1058.6761}, {"ts": 1770973200000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 14932.1, "quote_volume": 1127.26452, "trades": 14, "taker_buy_volume": 13841.8, "taker_buy_quote": 1045.0559}, {"ts": 1770973260000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 117299.4, "quote_volume": 8845.23549, "trades": 27, "taker_buy_volume": 33043.0, "taker_buy_quote": 2492.30293}, {"ts": 1770973320000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 94200.4, "quote_volume": 7111.68565, "trades": 35, "taker_buy_volume": 38133.5, "taker_buy_quote": 2879.07925}, {"ts": 1770973380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 11295.3, "quote_volume": 852.79515, "trades": 8, "taker_buy_volume": 11295.3, "taker_buy_quote": 852.79515}, {"ts": 1770973440000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 65062.3, "quote_volume": 4912.19702, "trades": 26, "taker_buy_volume": 28396.6, "taker_buy_quote": 2143.9433}, {"ts": 1770973500000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 16301.9, "quote_volume": 1230.72701, "trades": 9, "taker_buy_volume": 15637.5, "taker_buy_quote": 1180.63125}, {"ts": 1770973560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 114181.9, "quote_volume": 8610.24372, "trades": 37, "taker_buy_volume": 65023.9, "taker_buy_quote": 4903.73052}, {"ts": 1770973620000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 27539.8, "quote_volume": 2080.63934, "trades": 27, "taker_buy_volume": 25395.3, "taker_buy_quote": 1918.72959}, {"ts": 1770973680000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 14943.5, "quote_volume": 1129.72012, "trades": 10, "taker_buy_volume": 14858.7, "taker_buy_quote": 1123.31772}, {"ts": 1770973740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 11725.9, "quote_volume": 886.47804, "trades": 14, "taker_buy_volume": 11725.9, "taker_buy_quote": 886.47804}, {"ts": 1770973800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 17950.3, "quote_volume": 1357.04268, "trades": 11, "taker_buy_volume": 17950.3, "taker_buy_quote": 1357.04268}, {"ts": 1770973860000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 12314.8, "quote_volume": 930.9546, "trades": 17, "taker_buy_volume": 11872.0, "taker_buy_quote": 897.5232}, {"ts": 1770973920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 12914.5, "quote_volume": 976.3362, "trades": 6, "taker_buy_volume": 12914.5, "taker_buy_quote": 976.3362}, {"ts": 1770973980000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 74338.7, "quote_volume": 5612.90121, "trades": 25, "taker_buy_volume": 8565.3, "taker_buy_quote": 647.01951}, {"ts": 1770974040000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 53402.5, "quote_volume": 4032.70498, "trades": 37, "taker_buy_volume": 50678.0, "taker_buy_quote": 3827.00523}, {"ts": 1770974100000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 44574.6, "quote_volume": 3365.77875, "trades": 21, "taker_buy_volume": 9643.6, "taker_buy_quote": 728.48825}, {"ts": 1770974160000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 114382.4, "quote_volume": 8635.60595, "trades": 38, "taker_buy_volume": 75922.9, "taker_buy_quote": 5732.17895}, {"ts": 1770974220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 33822.0, "quote_volume": 2555.17672, "trades": 16, "taker_buy_volume": 17030.3, "taker_buy_quote": 1287.40337}, {"ts": 1770974280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 17875.8, "quote_volume": 1351.41048, "trades": 8, "taker_buy_volume": 17875.8, "taker_buy_quote": 1351.41048}, {"ts": 1770974340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 11372.7, "quote_volume": 859.77612, "trades": 6, "taker_buy_volume": 11372.7, "taker_buy_quote": 859.77612}, {"ts": 1770974400000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10891.9, "quote_volume": 823.41439, "trades": 10, "taker_buy_volume": 10759.4, "taker_buy_quote": 813.41064}, {"ts": 1770974460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 14907.8, "quote_volume": 1127.02968, "trades": 14, "taker_buy_volume": 14907.8, "taker_buy_quote": 1127.02968}, {"ts": 1770974520000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 101055.1, "quote_volume": 7639.75233, "trades": 44, "taker_buy_volume": 95646.0, "taker_buy_quote": 7230.8376}, {"ts": 1770974580000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 102133.4, "quote_volume": 7721.31806, "trades": 31, "taker_buy_volume": 34512.6, "taker_buy_quote": 2609.18558}, {"ts": 1770974640000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 49149.7, "quote_volume": 3714.14437, "trades": 26, "taker_buy_volume": 29169.5, "taker_buy_quote": 2205.46051}, {"ts": 1770974700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 16062.2, "quote_volume": 1214.30232, "trades": 11, "taker_buy_volume": 16062.2, "taker_buy_quote": 1214.30232}, {"ts": 1770974760000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8009.4, "quote_volume": 605.52387, "trades": 9, "taker_buy_volume": 8009.4, "taker_buy_quote": 605.52387}, {"ts": 1770974820000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 15303.5, "quote_volume": 1158.45117, "trades": 9, "taker_buy_volume": 15065.7, "taker_buy_quote": 1140.47349}, {"ts": 1770974880000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 660259.4, "quote_volume": 49981.95477, "trades": 30, "taker_buy_volume": 660259.4, "taker_buy_quote": 49981.95477}, {"ts": 1770974940000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 208790.6, "quote_volume": 15828.94311, "trades": 48, "taker_buy_volume": 139141.4, "taker_buy_quote": 10549.54703}, {"ts": 1770975000000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 237048.8, "quote_volume": 17993.42725, "trades": 70, "taker_buy_volume": 124154.2, "taker_buy_quote": 9424.72711}, {"ts": 1770975060000, "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 810925.0, "quote_volume": 61780.82254, "trades": 99, "taker_buy_volume": 513371.0, "taker_buy_quote": 39110.9349}, {"ts": 1770975120000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 25790.1, "quote_volume": 1964.264, "trades": 12, "taker_buy_volume": 16373.9, "taker_buy_quote": 1247.69118}, {"ts": 1770975180000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 81660.1, "quote_volume": 6215.18024, "trades": 31, "taker_buy_volume": 33222.1, "taker_buy_quote": 2529.04844}, {"ts": 1770975240000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 34429.8, "quote_volume": 2623.84146, "trades": 24, "taker_buy_volume": 30493.2, "taker_buy_quote": 2323.87254}, {"ts": 1770975300000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 35998.8, "quote_volume": 2747.67624, "trades": 32, "taker_buy_volume": 28749.4, "taker_buy_quote": 2194.54702}, {"ts": 1770975360000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 81702.1, "quote_volume": 6233.76041, "trades": 28, "taker_buy_volume": 33270.8, "taker_buy_quote": 2538.56204}, {"ts": 1770975420000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 220707.4, "quote_volume": 16829.36299, "trades": 41, "taker_buy_volume": 68576.3, "taker_buy_quote": 5232.01816}, {"ts": 1770975480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 19142.6, "quote_volume": 1458.66612, "trades": 8, "taker_buy_volume": 19142.6, "taker_buy_quote": 1458.66612}, {"ts": 1770975540000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 17921.3, "quote_volume": 1366.15818, "trades": 12, "taker_buy_volume": 17853.3, "taker_buy_quote": 1360.97658}, {"ts": 1770975600000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 69034.7, "quote_volume": 5262.82577, "trades": 26, "taker_buy_volume": 26070.6, "taker_buy_quote": 1988.96135}, {"ts": 1770975660000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 31069.7, "quote_volume": 2365.93138, "trades": 12, "taker_buy_volume": 15272.1, "taker_buy_quote": 1163.73402}, {"ts": 1770975720000, "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 173742.2, "quote_volume": 13218.51072, "trades": 53, "taker_buy_volume": 21198.0, "taker_buy_quote": 1612.6905}, {"ts": 1770975780000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 45792.6, "quote_volume": 3479.64472, "trades": 15, "taker_buy_volume": 39863.8, "taker_buy_quote": 3029.6488}, {"ts": 1770975840000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 42979.6, "quote_volume": 3263.63842, "trades": 25, "taker_buy_volume": 14867.8, "taker_buy_quote": 1129.9528}, {"ts": 1770975900000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 9641.3, "quote_volume": 731.76575, "trades": 8, "taker_buy_volume": 9552.1, "taker_buy_quote": 725.00439}, {"ts": 1770975960000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 20153.1, "quote_volume": 1529.42489, "trades": 9, "taker_buy_volume": 18199.1, "taker_buy_quote": 1381.31169}, {"ts": 1770976020000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 74969.0, "quote_volume": 5690.00606, "trades": 29, "taker_buy_volume": 39650.7, "taker_buy_quote": 3009.48813}, {"ts": 1770976080000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 491057.7, "quote_volume": 37186.41734, "trades": 46, "taker_buy_volume": 11153.4, "taker_buy_quote": 846.54306}, {"ts": 1770976140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 53337.4, "quote_volume": 4042.97492, "trades": 23, "taker_buy_volume": 50027.5, "taker_buy_quote": 3792.0845}, {"ts": 1770976200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9776.8, "quote_volume": 741.08144, "trades": 6, "taker_buy_volume": 9776.8, "taker_buy_quote": 741.08144}, {"ts": 1770976260000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 165869.1, "quote_volume": 12564.51436, "trades": 68, "taker_buy_volume": 81536.8, "taker_buy_quote": 6173.7642}, {"ts": 1770976320000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 12350.6, "quote_volume": 936.17548, "trades": 7, "taker_buy_volume": 12350.6, "taker_buy_quote": 936.17548}, {"ts": 1770976380000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 32336.3, "quote_volume": 2451.06504, "trades": 12, "taker_buy_volume": 32071.3, "taker_buy_quote": 2431.00454}, {"ts": 1770976440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 13111.9, "quote_volume": 993.88202, "trades": 8, "taker_buy_volume": 13111.9, "taker_buy_quote": 993.88202}, {"ts": 1770976500000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 66320.9, "quote_volume": 5026.97452, "trades": 29, "taker_buy_volume": 34882.4, "taker_buy_quote": 2644.08592}, {"ts": 1770976560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11458.0, "quote_volume": 868.5164, "trades": 5, "taker_buy_volume": 11458.0, "taker_buy_quote": 868.5164}, {"ts": 1770976620000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 12937.3, "quote_volume": 980.48076, "trades": 7, "taker_buy_volume": 11271.5, "taker_buy_quote": 854.3797}, {"ts": 1770976680000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 260759.5, "quote_volume": 19740.35522, "trades": 55, "taker_buy_volume": 213329.9, "taker_buy_quote": 16151.39004}, {"ts": 1770976740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 13208.6, "quote_volume": 999.89102, "trades": 10, "taker_buy_volume": 13208.6, "taker_buy_quote": 999.89102}, {"ts": 1770976800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 25862.0, "quote_volume": 1957.7534, "trades": 21, "taker_buy_volume": 25862.0, "taker_buy_quote": 1957.7534}, {"ts": 1770976860000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 300832.0, "quote_volume": 22775.02405, "trades": 58, "taker_buy_volume": 121063.4, "taker_buy_quote": 9166.54103}, {"ts": 1770976920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11883.6, "quote_volume": 900.77688, "trades": 7, "taker_buy_volume": 11883.6, "taker_buy_quote": 900.77688}, {"ts": 1770976980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 14491.7, "quote_volume": 1098.47086, "trades": 8, "taker_buy_volume": 14491.7, "taker_buy_quote": 1098.47086}, {"ts": 1770977040000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 47085.5, "quote_volume": 3565.61116, "trades": 21, "taker_buy_volume": 27062.4, "taker_buy_quote": 2049.86249}, {"ts": 1770977100000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 37376.5, "quote_volume": 2827.76812, "trades": 20, "taker_buy_volume": 11404.0, "taker_buy_quote": 863.2828}, {"ts": 1770977160000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 108446.0, "quote_volume": 8208.83876, "trades": 19, "taker_buy_volume": 103211.6, "taker_buy_quote": 7813.11812}, {"ts": 1770977220000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 18718.0, "quote_volume": 1418.0718, "trades": 12, "taker_buy_volume": 11192.0, "taker_buy_quote": 848.3536}, {"ts": 1770977280000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 10524.2, "quote_volume": 797.71118, "trades": 13, "taker_buy_volume": 10292.4, "taker_buy_quote": 780.16392}, {"ts": 1770977340000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 17179.5, "quote_volume": 1302.17126, "trades": 14, "taker_buy_volume": 16831.1, "taker_buy_quote": 1275.79738}, {"ts": 1770977400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 75327.6, "quote_volume": 5709.83208, "trades": 24, "taker_buy_volume": 28873.5, "taker_buy_quote": 2188.6113}, {"ts": 1770977460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 145998.1, "quote_volume": 11066.65598, "trades": 46, "taker_buy_volume": 57081.4, "taker_buy_quote": 4326.77012}, {"ts": 1770977520000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 11982.6, "quote_volume": 908.15856, "trades": 6, "taker_buy_volume": 10757.4, "taker_buy_quote": 815.41092}, {"ts": 1770977580000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 16835.5, "quote_volume": 1275.6532, "trades": 11, "taker_buy_volume": 12058.5, "taker_buy_quote": 914.0343}, {"ts": 1770977640000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 12600.1, "quote_volume": 955.07244, "trades": 10, "taker_buy_volume": 12448.7, "taker_buy_quote": 943.61146}, {"ts": 1770977700000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 24151.6, "quote_volume": 1829.61422, "trades": 9, "taker_buy_volume": 13381.0, "taker_buy_quote": 1014.2798}, {"ts": 1770977760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11950.5, "quote_volume": 905.8479, "trades": 10, "taker_buy_volume": 11950.5, "taker_buy_quote": 905.8479}, {"ts": 1770977820000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 12121.2, "quote_volume": 918.75846, "trades": 10, "taker_buy_volume": 11836.2, "taker_buy_quote": 897.18396}, {"ts": 1770977880000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 108625.5, "quote_volume": 8230.4966, "trades": 34, "taker_buy_volume": 16880.3, "taker_buy_quote": 1279.52674}, {"ts": 1770977940000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 17205.3, "quote_volume": 1303.97333, "trades": 8, "taker_buy_volume": 15321.2, "taker_buy_quote": 1161.34696}, {"ts": 1770978000000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 135824.2, "quote_volume": 10281.97587, "trades": 53, "taker_buy_volume": 91593.5, "taker_buy_quote": 6933.76023}, {"ts": 1770978060000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 16959.9, "quote_volume": 1285.44498, "trades": 11, "taker_buy_volume": 15805.5, "taker_buy_quote": 1198.0569}, {"ts": 1770978120000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 28830.6, "quote_volume": 2185.26948, "trades": 14, "taker_buy_volume": 27930.6, "taker_buy_quote": 2117.13948}, {"ts": 1770978180000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 36891.2, "quote_volume": 2793.46497, "trades": 35, "taker_buy_volume": 12012.2, "taker_buy_quote": 910.12467}, {"ts": 1770978240000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 22194.8, "quote_volume": 1680.68115, "trades": 21, "taker_buy_volume": 20133.1, "taker_buy_quote": 1524.61046}, {"ts": 1770978300000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 135249.7, "quote_volume": 10252.99723, "trades": 37, "taker_buy_volume": 94340.9, "taker_buy_quote": 7152.20019}, {"ts": 1770978360000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 16854.2, "quote_volume": 1278.96378, "trades": 11, "taker_buy_volume": 14154.2, "taker_buy_quote": 1074.30378}, {"ts": 1770978420000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 19658.2, "quote_volume": 1491.51738, "trades": 14, "taker_buy_volume": 14258.2, "taker_buy_quote": 1082.19738}, {"ts": 1770978480000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 21572.1, "quote_volume": 1636.3062, "trades": 20, "taker_buy_volume": 11410.2, "taker_buy_quote": 866.03418}, {"ts": 1770978540000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 15752.8, "quote_volume": 1195.63093, "trades": 12, "taker_buy_volume": 15686.9, "taker_buy_quote": 1190.63571}, {"ts": 1770978600000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 12881.8, "quote_volume": 977.71227, "trades": 10, "taker_buy_volume": 12718.3, "taker_buy_quote": 965.31897}, {"ts": 1770978660000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 145174.0, "quote_volume": 11026.74579, "trades": 72, "taker_buy_volume": 110174.0, "taker_buy_quote": 8366.84579}, {"ts": 1770978720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 19917.1, "quote_volume": 1515.23313, "trades": 14, "taker_buy_volume": 15335.3, "taker_buy_quote": 1167.01633}, {"ts": 1770978780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 44432.7, "quote_volume": 3381.32847, "trades": 23, "taker_buy_volume": 33432.7, "taker_buy_quote": 2544.22847}, {"ts": 1770978840000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 134734.1, "quote_volume": 10264.04348, "trades": 44, "taker_buy_volume": 44419.6, "taker_buy_quote": 3384.78706}, {"ts": 1770978900000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 14906.9, "quote_volume": 1135.79199, "trades": 12, "taker_buy_volume": 13769.0, "taker_buy_quote": 1049.1978}, {"ts": 1770978960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 123361.2, "quote_volume": 9387.78732, "trades": 32, "taker_buy_volume": 10943.9, "taker_buy_quote": 832.83079}, {"ts": 1770979020000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 33570.6, "quote_volume": 2552.88875, "trades": 14, "taker_buy_volume": 15231.5, "taker_buy_quote": 1159.11715}, {"ts": 1770979080000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 20890.5, "quote_volume": 1588.96194, "trades": 21, "taker_buy_volume": 12839.4, "taker_buy_quote": 977.07834}, {"ts": 1770979140000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 14330.2, "quote_volume": 1090.52822, "trades": 8, "taker_buy_volume": 14330.2, "taker_buy_quote": 1090.52822}, {"ts": 1770979200000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 47991.8, "quote_volume": 3644.18707, "trades": 19, "taker_buy_volume": 15026.8, "taker_buy_quote": 1142.0368}, {"ts": 1770979260000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 385958.1, "quote_volume": 29272.45494, "trades": 54, "taker_buy_volume": 54397.0, "taker_buy_quote": 4129.2855}, {"ts": 1770979320000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 18836.9, "quote_volume": 1431.24558, "trades": 17, "taker_buy_volume": 15248.7, "taker_buy_quote": 1158.9012}, {"ts": 1770979380000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 130010.2, "quote_volume": 9871.70617, "trades": 51, "taker_buy_volume": 39451.8, "taker_buy_quote": 2998.32361}, {"ts": 1770979440000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 14461.9, "quote_volume": 1097.56462, "trades": 11, "taker_buy_volume": 13526.0, "taker_buy_quote": 1026.6234}, {"ts": 1770979500000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 9378.1, "quote_volume": 711.75849, "trades": 8, "taker_buy_volume": 8985.1, "taker_buy_quote": 681.96909}, {"ts": 1770979560000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 28709.2, "quote_volume": 2178.60824, "trades": 15, "taker_buy_volume": 24508.8, "taker_buy_quote": 1860.21792}, {"ts": 1770979620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 24111.2, "quote_volume": 1830.04008, "trades": 11, "taker_buy_volume": 24111.2, "taker_buy_quote": 1830.04008}, {"ts": 1770979680000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 95749.4, "quote_volume": 7259.08574, "trades": 48, "taker_buy_volume": 89173.5, "taker_buy_quote": 6760.63252}, {"ts": 1770979740000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 30549.2, "quote_volume": 2317.09354, "trades": 8, "taker_buy_volume": 14641.8, "taker_buy_quote": 1111.31262}, {"ts": 1770979800000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 19992.6, "quote_volume": 1517.30589, "trades": 10, "taker_buy_volume": 18668.1, "taker_buy_quote": 1416.90879}, {"ts": 1770979860000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 92926.3, "quote_volume": 7053.44097, "trades": 28, "taker_buy_volume": 90935.2, "taker_buy_quote": 6902.31648}, {"ts": 1770979920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 15679.2, "quote_volume": 1190.05128, "trades": 18, "taker_buy_volume": 13889.4, "taker_buy_quote": 1054.20546}, {"ts": 1770979980000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 98907.2, "quote_volume": 7506.55648, "trades": 37, "taker_buy_volume": 42676.8, "taker_buy_quote": 3239.16912}, {"ts": 1770980040000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 294938.6, "quote_volume": 22349.99587, "trades": 57, "taker_buy_volume": 54911.4, "taker_buy_quote": 4162.28412}, {"ts": 1770980100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 40807.6, "quote_volume": 3093.21608, "trades": 18, "taker_buy_volume": 38967.6, "taker_buy_quote": 2953.74408}, {"ts": 1770980160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 95590.3, "quote_volume": 7247.12844, "trades": 31, "taker_buy_volume": 80578.6, "taker_buy_quote": 6109.24158}, {"ts": 1770980220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6493.5, "quote_volume": 492.85665, "trades": 4, "taker_buy_volume": 6493.5, "taker_buy_quote": 492.85665}, {"ts": 1770980280000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 31445.0, "quote_volume": 2384.61028, "trades": 21, "taker_buy_volume": 19743.7, "taker_buy_quote": 1497.84408}, {"ts": 1770980340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 17520.7, "quote_volume": 1328.06906, "trades": 10, "taker_buy_volume": 17520.7, "taker_buy_quote": 1328.06906}, {"ts": 1770980400000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 168512.2, "quote_volume": 12750.86774, "trades": 46, "taker_buy_volume": 49356.9, "taker_buy_quote": 3737.14212}, {"ts": 1770980460000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 156760.6, "quote_volume": 11860.32148, "trades": 37, "taker_buy_volume": 8712.2, "taker_buy_quote": 660.08154}, {"ts": 1770980520000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 96950.7, "quote_volume": 7340.90264, "trades": 22, "taker_buy_volume": 95988.9, "taker_buy_quote": 7268.16056}, {"ts": 1770980580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 63998.9, "quote_volume": 4851.11662, "trades": 23, "taker_buy_volume": 63998.9, "taker_buy_quote": 4851.11662}, {"ts": 1770980640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 164275.5, "quote_volume": 12435.65535, "trades": 42, "taker_buy_volume": 60855.3, "taker_buy_quote": 4606.74621}, {"ts": 1770980700000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 640390.0, "quote_volume": 48369.30544, "trades": 102, "taker_buy_volume": 116248.0, "taker_buy_quote": 8782.59395}, {"ts": 1770980760000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 39618.2, "quote_volume": 2986.9651, "trades": 22, "taker_buy_volume": 14578.3, "taker_buy_quote": 1099.20382}, {"ts": 1770980820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 59112.5, "quote_volume": 4457.0825, "trades": 15, "taker_buy_volume": 59018.2, "taker_buy_quote": 4449.97228}, {"ts": 1770980880000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 147511.4, "quote_volume": 11122.34888, "trades": 29, "taker_buy_volume": 64252.0, "taker_buy_quote": 4844.6008}, {"ts": 1770980940000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 17058.0, "quote_volume": 1285.6732, "trades": 3, "taker_buy_volume": 12058.0, "taker_buy_quote": 909.1732}, {"ts": 1770981000000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 581.2, "quote_volume": 43.81084, "trades": 2, "taker_buy_volume": 464.8, "taker_buy_quote": 35.04592}, {"ts": 1770981060000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 64909.0, "quote_volume": 4887.49735, "trades": 19, "taker_buy_volume": 132.8, "taker_buy_quote": 9.99984}, {"ts": 1770981120000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 22537.9, "quote_volume": 1695.06474, "trades": 11, "taker_buy_volume": 2146.6, "taker_buy_quote": 161.63898}, {"ts": 1770981180000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 66133.4, "quote_volume": 4979.80944, "trades": 16, "taker_buy_volume": 65552.4, "taker_buy_quote": 4936.09572}, {"ts": 1770981240000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 151533.2, "quote_volume": 11418.25108, "trades": 38, "taker_buy_volume": 21809.1, "taker_buy_quote": 1644.40614}, {"ts": 1770981300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 25285.1, "quote_volume": 1906.49654, "trades": 6, "taker_buy_volume": 25285.1, "taker_buy_quote": 1906.49654}, {"ts": 1770981360000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 47858.3, "quote_volume": 3603.7446, "trades": 18, "taker_buy_volume": 12656.8, "taker_buy_quote": 953.07165}, {"ts": 1770981420000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 94939.9, "quote_volume": 7157.43661, "trades": 24, "taker_buy_volume": 34714.2, "taker_buy_quote": 2617.45068}, {"ts": 1770981480000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 345.6, "quote_volume": 26.05024, "trades": 4, "taker_buy_volume": 265.6, "taker_buy_quote": 20.02624}, {"ts": 1770981540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5834.2, "quote_volume": 439.89868, "trades": 1, "taker_buy_volume": 5834.2, "taker_buy_quote": 439.89868}, {"ts": 1770981600000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 28011.3, "quote_volume": 2112.13402, "trades": 9, "taker_buy_volume": 28011.3, "taker_buy_quote": 2112.13402}, {"ts": 1770981660000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 75053.1, "quote_volume": 5659.01698, "trades": 17, "taker_buy_volume": 50564.1, "taker_buy_quote": 3812.54638}, {"ts": 1770981720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 32019.8, "quote_volume": 2414.29292, "trades": 12, "taker_buy_volume": 25965.7, "taker_buy_quote": 1957.81378}, {"ts": 1770981780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 25426.6, "quote_volume": 1919.7083, "trades": 7, "taker_buy_volume": 25426.6, "taker_buy_quote": 1919.7083}, {"ts": 1770981840000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2376.7, "quote_volume": 179.24031, "trades": 4, "taker_buy_volume": 371.3, "taker_buy_quote": 28.03315}, {"ts": 1770981900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 93187.3, "quote_volume": 7035.64115, "trades": 28, "taker_buy_volume": 32080.3, "taker_buy_quote": 2422.06265}, {"ts": 1770981960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5255.3, "quote_volume": 396.24962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982020000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 86962.4, "quote_volume": 6565.88099, "trades": 30, "taker_buy_volume": 80246.4, "taker_buy_quote": 6058.82299}, {"ts": 1770982080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982140000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4586.4, "quote_volume": 346.72184, "trades": 2, "taker_buy_volume": 4486.4, "taker_buy_quote": 339.17184}, {"ts": 1770982200000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 15336.3, "quote_volume": 1159.02584, "trades": 5, "taker_buy_volume": 11351.9, "taker_buy_quote": 858.20364}, {"ts": 1770982260000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 83649.2, "quote_volume": 6314.0249, "trades": 34, "taker_buy_volume": 2195.8, "taker_buy_quote": 165.67169}, {"ts": 1770982320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5641.4, "quote_volume": 425.36156, "trades": 35, "taker_buy_volume": 2835.4, "taker_buy_quote": 213.78916}, {"ts": 1770982380000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2399.7, "quote_volume": 180.71991, "trades": 14, "taker_buy_volume": 1397.3, "taker_buy_quote": 105.23919}, {"ts": 1770982440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 19658.4, "quote_volume": 1478.31168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 261.5, "quote_volume": 19.6648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982560000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 26589.5, "quote_volume": 2002.12937, "trades": 17, "taker_buy_volume": 20885.4, "taker_buy_quote": 1572.67062}, {"ts": 1770982620000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2039.9, "quote_volume": 153.42442, "trades": 3, "taker_buy_volume": 239.4, "taker_buy_quote": 18.02682}, {"ts": 1770982680000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 132430.0, "quote_volume": 9968.55681, "trades": 39, "taker_buy_volume": 45749.7, "taker_buy_quote": 3444.95241}, {"ts": 1770982740000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 63834.0, "quote_volume": 4800.65448, "trades": 20, "taker_buy_volume": 53620.8, "taker_buy_quote": 4032.62184}, {"ts": 1770982800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13666.6, "quote_volume": 1027.72832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3840.0, "quote_volume": 288.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 25312.8, "quote_volume": 1906.05384, "trades": 12, "taker_buy_volume": 25312.8, "taker_buy_quote": 1906.05384}, {"ts": 1770983040000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 10657.4, "quote_volume": 801.65359, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 526.4, "quote_volume": 39.58528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5905.5, "quote_volume": 444.0936, "trades": 20, "taker_buy_volume": 1184.4, "taker_buy_quote": 89.06688}, {"ts": 1770983220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 16152.5, "quote_volume": 1214.668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983280000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1545.8, "quote_volume": 116.25744, "trades": 7, "taker_buy_volume": 132.8, "taker_buy_quote": 9.99984}, {"ts": 1770983340000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 112860.2, "quote_volume": 8487.08704, "trades": 19, "taker_buy_volume": 59360.8, "taker_buy_quote": 4463.93216}, {"ts": 1770983400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9578.9, "quote_volume": 720.33328, "trades": 13, "taker_buy_volume": 456.8, "taker_buy_quote": 34.35136}, {"ts": 1770983460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 113023.3, "quote_volume": 8499.35216, "trades": 20, "taker_buy_volume": 52765.0, "taker_buy_quote": 3967.928}, {"ts": 1770983520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3178.7, "quote_volume": 238.72037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2557.2, "quote_volume": 192.30144, "trades": 8, "taker_buy_volume": 2557.2, "taker_buy_quote": 192.30144}, {"ts": 1770983640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1677.6, "quote_volume": 126.32328, "trades": 1, "taker_buy_volume": 1677.6, "taker_buy_quote": 126.32328}, {"ts": 1770983700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 37842.7, "quote_volume": 2849.55531, "trades": 28, "taker_buy_volume": 35816.2, "taker_buy_quote": 2696.95986}, {"ts": 1770983760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770983820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 107321.2, "quote_volume": 8081.28636, "trades": 31, "taker_buy_volume": 93682.1, "taker_buy_quote": 7054.26213}, {"ts": 1770983880000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 184049.3, "quote_volume": 13879.55425, "trades": 38, "taker_buy_volume": 173969.9, "taker_buy_quote": 13119.47749}, {"ts": 1770983940000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 9769.1, "quote_volume": 737.57899, "trades": 7, "taker_buy_volume": 119.4, "taker_buy_quote": 9.02664}, {"ts": 1770984000000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 6544.7, "quote_volume": 493.87148, "trades": 19, "taker_buy_volume": 3357.8, "taker_buy_quote": 253.5139}, {"ts": 1770984060000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 22129.7, "quote_volume": 1668.49569, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984120000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 20064.0, "quote_volume": 1510.8192, "trades": 32, "taker_buy_volume": 4308.2, "taker_buy_quote": 324.40746}, {"ts": 1770984180000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 24211.3, "quote_volume": 1823.0976, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4577.4, "quote_volume": 344.22048, "trades": 20, "taker_buy_volume": 1401.4, "taker_buy_quote": 105.38528}, {"ts": 1770984300000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3772.5, "quote_volume": 283.692, "trades": 5, "taker_buy_volume": 2659.5, "taker_buy_quote": 199.9944}, {"ts": 1770984360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 14408.6, "quote_volume": 1082.08586, "trades": 25, "taker_buy_volume": 6811.0, "taker_buy_quote": 511.5061}, {"ts": 1770984420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1363.3, "quote_volume": 102.38383, "trades": 7, "taker_buy_volume": 250.0, "taker_buy_quote": 18.775}, {"ts": 1770984480000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 21446.0, "quote_volume": 1608.76307, "trades": 14, "taker_buy_volume": 346.5, "taker_buy_quote": 26.02215}, {"ts": 1770984540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5000.0, "quote_volume": 375.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984600000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1255.2, "quote_volume": 94.27214, "trades": 2, "taker_buy_volume": 66.2, "taker_buy_quote": 4.97824}, {"ts": 1770984660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984780000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 769.2, "quote_volume": 57.77689, "trades": 4, "taker_buy_volume": 99.7, "taker_buy_quote": 7.49744}, {"ts": 1770984840000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 399.0, "quote_volume": 30.0048, "trades": 1, "taker_buy_volume": 399.0, "taker_buy_quote": 30.0048}, {"ts": 1770984900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 245.9, "quote_volume": 18.46709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 69.7, "quote_volume": 5.23447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8314.0, "quote_volume": 625.2128, "trades": 6, "taker_buy_volume": 8314.0, "taker_buy_quote": 625.2128}, {"ts": 1770985140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1510.5, "quote_volume": 113.5896, "trades": 3, "taker_buy_volume": 1510.5, "taker_buy_quote": 113.5896}, {"ts": 1770985200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 17940.2, "quote_volume": 1349.10304, "trades": 5, "taker_buy_volume": 17940.2, "taker_buy_quote": 1349.10304}, {"ts": 1770985260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3933.0, "quote_volume": 295.7616, "trades": 5, "taker_buy_volume": 3933.0, "taker_buy_quote": 295.7616}, {"ts": 1770985320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 8558.6, "quote_volume": 643.60672, "trades": 14, "taker_buy_volume": 439.3, "taker_buy_quote": 33.03536}, {"ts": 1770985380000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1177.2, "quote_volume": 88.43035, "trades": 4, "taker_buy_volume": 226.3, "taker_buy_quote": 17.01776}, {"ts": 1770985440000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 63069.2, "quote_volume": 4735.73234, "trades": 18, "taker_buy_volume": 293.4, "taker_buy_quote": 22.03434}, {"ts": 1770985500000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 53876.6, "quote_volume": 4045.83266, "trades": 15, "taker_buy_volume": 46672.6, "taker_buy_quote": 3505.11226}, {"ts": 1770985560000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2385.7, "quote_volume": 179.1927, "trades": 4, "taker_buy_volume": 266.3, "taker_buy_quote": 20.02576}, {"ts": 1770985620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10613.9, "quote_volume": 798.16528, "trades": 6, "taker_buy_volume": 10613.9, "taker_buy_quote": 798.16528}, {"ts": 1770985680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2341.7, "quote_volume": 175.86167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4455.2, "quote_volume": 334.58552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985800000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 24581.8, "quote_volume": 1845.67419, "trades": 14, "taker_buy_volume": 4935.0, "taker_buy_quote": 370.6185}, {"ts": 1770985860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 9779.2, "quote_volume": 734.41792, "trades": 10, "taker_buy_volume": 1460.0, "taker_buy_quote": 109.646}, {"ts": 1770985920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 226.7, "quote_volume": 17.02517, "trades": 2, "taker_buy_volume": 226.7, "taker_buy_quote": 17.02517}, {"ts": 1770985980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1208.3, "quote_volume": 90.74333, "trades": 5, "taker_buy_volume": 1208.3, "taker_buy_quote": 90.74333}, {"ts": 1770986040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 21477.5, "quote_volume": 1610.8125, "trades": 14, "taker_buy_volume": 285.3, "taker_buy_quote": 21.3975}, {"ts": 1770986100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 22421.3, "quote_volume": 1681.5975, "trades": 14, "taker_buy_volume": 22421.3, "taker_buy_quote": 1681.5975}, {"ts": 1770986160000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 31368.0, "quote_volume": 2352.6, "trades": 5, "taker_buy_volume": 133.5, "taker_buy_quote": 10.0125}, {"ts": 1770986220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 48632.9, "quote_volume": 3647.4675, "trades": 10, "taker_buy_volume": 48632.9, "taker_buy_quote": 3647.4675}, {"ts": 1770986280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1717.7, "quote_volume": 128.8275, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 95.1, "quote_volume": 7.12299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986400000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 45439.3, "quote_volume": 3407.95496, "trades": 31, "taker_buy_volume": 39440.8, "taker_buy_quote": 2958.06746}, {"ts": 1770986460000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2338.7, "quote_volume": 175.20533, "trades": 5, "taker_buy_volume": 367.0, "taker_buy_quote": 27.525}, {"ts": 1770986520000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 17179.5, "quote_volume": 1286.75121, "trades": 22, "taker_buy_volume": 173.6, "taker_buy_quote": 13.0093}, {"ts": 1770986580000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 36169.5, "quote_volume": 2707.10174, "trades": 22, "taker_buy_volume": 641.4, "taker_buy_quote": 48.04086}, {"ts": 1770986640000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 268464.1, "quote_volume": 20128.81167, "trades": 35, "taker_buy_volume": 268322.2, "taker_buy_quote": 20118.18336}, {"ts": 1770986700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 16392.9, "quote_volume": 1229.4675, "trades": 12, "taker_buy_volume": 16392.9, "taker_buy_quote": 1229.4675}, {"ts": 1770986880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 57756.0, "quote_volume": 4331.7, "trades": 13, "taker_buy_volume": 360.3, "taker_buy_quote": 27.0225}, {"ts": 1770986940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 640.7, "quote_volume": 48.0525, "trades": 6, "taker_buy_volume": 640.7, "taker_buy_quote": 48.0525}, {"ts": 1770987000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 60878.2, "quote_volume": 4565.865, "trades": 24, "taker_buy_volume": 9441.9, "taker_buy_quote": 708.1425}, {"ts": 1770987060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 253.7, "quote_volume": 19.0275, "trades": 2, "taker_buy_volume": 253.7, "taker_buy_quote": 19.0275}, {"ts": 1770987120000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1022.9, "quote_volume": 76.68494, "trades": 7, "taker_buy_volume": 697.3, "taker_buy_quote": 52.2975}, {"ts": 1770987180000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 39219.0, "quote_volume": 2941.43967, "trades": 12, "taker_buy_volume": 39219.0, "taker_buy_quote": 2941.43967}, {"ts": 1770987240000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 12106.2, "quote_volume": 909.133, "trades": 9, "taker_buy_volume": 11680.0, "taker_buy_quote": 877.168}, {"ts": 1770987300000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 34182.4, "quote_volume": 2563.68002, "trades": 18, "taker_buy_volume": 333.7, "taker_buy_quote": 25.03817}, {"ts": 1770987360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 333.8, "quote_volume": 25.035, "trades": 3, "taker_buy_volume": 333.8, "taker_buy_quote": 25.035}, {"ts": 1770987420000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 20810.9, "quote_volume": 1558.77647, "trades": 5, "taker_buy_volume": 400.6, "taker_buy_quote": 30.045}, {"ts": 1770987480000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 253534.6, "quote_volume": 18990.91139, "trades": 44, "taker_buy_volume": 27012.1, "taker_buy_quote": 2024.37614}, {"ts": 1770987540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5146.8, "quote_volume": 385.49532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1087.0, "quote_volume": 81.4163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 16210.5, "quote_volume": 1215.7875, "trades": 15, "taker_buy_volume": 15997.5, "taker_buy_quote": 1199.8125}, {"ts": 1770987720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 113220.8, "quote_volume": 8491.56, "trades": 22, "taker_buy_volume": 146.9, "taker_buy_quote": 11.0175}, {"ts": 1770987780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 50974.4, "quote_volume": 3823.08, "trades": 11, "taker_buy_volume": 47308.4, "taker_buy_quote": 3548.13}, {"ts": 1770987840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 816.2, "quote_volume": 61.215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 520.6, "quote_volume": 39.03033, "trades": 4, "taker_buy_volume": 373.9, "taker_buy_quote": 28.0425}, {"ts": 1770987960000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 18622.1, "quote_volume": 1395.96149, "trades": 9, "taker_buy_volume": 11662.0, "taker_buy_quote": 874.65}, {"ts": 1770988020000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 49683.2, "quote_volume": 3720.26883, "trades": 34, "taker_buy_volume": 233.4, "taker_buy_quote": 17.45832}, {"ts": 1770988080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 71673.8, "quote_volume": 5354.03286, "trades": 21, "taker_buy_volume": 48197.5, "taker_buy_quote": 3600.35325}, {"ts": 1770988140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 42887.4, "quote_volume": 3207.97752, "trades": 13, "taker_buy_volume": 42887.4, "taker_buy_quote": 3207.97752}, {"ts": 1770988200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 956.0, "quote_volume": 71.6044, "trades": 3, "taker_buy_volume": 956.0, "taker_buy_quote": 71.6044}, {"ts": 1770988260000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 23722.7, "quote_volume": 1776.32074, "trades": 18, "taker_buy_volume": 1575.2, "taker_buy_quote": 117.98248}, {"ts": 1770988320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8550.3, "quote_volume": 640.41747, "trades": 11, "taker_buy_volume": 8550.3, "taker_buy_quote": 640.41747}, {"ts": 1770988380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 60318.4, "quote_volume": 4517.84816, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 45790.5, "quote_volume": 3429.70845, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 17391.0, "quote_volume": 1302.5859, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1562.3, "quote_volume": 117.01627, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988680000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 54754.2, "quote_volume": 4106.55167, "trades": 20, "taker_buy_volume": 54367.9, "taker_buy_quote": 4077.5925}, {"ts": 1770988740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 119.8, "quote_volume": 8.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 14857.5, "quote_volume": 1114.3125, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 546.0, "quote_volume": 40.95, "trades": 3, "taker_buy_volume": 546.0, "taker_buy_quote": 40.95}, {"ts": 1770988920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6029.5, "quote_volume": 452.2125, "trades": 8, "taker_buy_volume": 6029.5, "taker_buy_quote": 452.2125}, {"ts": 1770988980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 106.5, "quote_volume": 7.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989040000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 86609.0, "quote_volume": 6504.3146, "trades": 46, "taker_buy_volume": 47966.4, "taker_buy_quote": 3602.27664}, {"ts": 1770989100000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 144374.0, "quote_volume": 10843.44896, "trades": 44, "taker_buy_volume": 10755.5, "taker_buy_quote": 808.69163}, {"ts": 1770989160000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 47326.6, "quote_volume": 3549.51235, "trades": 25, "taker_buy_volume": 31333.3, "taker_buy_quote": 2350.02552}, {"ts": 1770989220000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 9785.5, "quote_volume": 733.94565, "trades": 13, "taker_buy_volume": 451.5, "taker_buy_quote": 33.90765}, {"ts": 1770989280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 106410.6, "quote_volume": 7980.795, "trades": 30, "taker_buy_volume": 70945.1, "taker_buy_quote": 5320.8825}, {"ts": 1770989340000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 79339.1, "quote_volume": 5958.10749, "trades": 25, "taker_buy_volume": 56439.6, "taker_buy_quote": 4238.61396}, {"ts": 1770989400000, "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 228636.4, "quote_volume": 17201.10248, "trades": 73, "taker_buy_volume": 122521.1, "taker_buy_quote": 9219.35914}, {"ts": 1770989460000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 131035.5, "quote_volume": 9836.95126, "trades": 89, "taker_buy_volume": 59479.0, "taker_buy_quote": 4465.82432}, {"ts": 1770989520000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 172100.3, "quote_volume": 12897.05545, "trades": 118, "taker_buy_volume": 37893.5, "taker_buy_quote": 2840.0213}, {"ts": 1770989580000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 30730.6, "quote_volume": 2302.22956, "trades": 54, "taker_buy_volume": 28316.9, "taker_buy_quote": 2121.44343}, {"ts": 1770989640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 163224.3, "quote_volume": 12256.50013, "trades": 68, "taker_buy_volume": 153121.3, "taker_buy_quote": 11498.00196}, {"ts": 1770989700000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 25482.7, "quote_volume": 1909.80541, "trades": 44, "taker_buy_volume": 9813.8, "taker_buy_quote": 736.035}, {"ts": 1770989760000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 35777.0, "quote_volume": 2677.93565, "trades": 41, "taker_buy_volume": 26167.0, "taker_buy_quote": 1958.88356}, {"ts": 1770989820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 94492.4, "quote_volume": 7068.03152, "trades": 40, "taker_buy_volume": 35419.4, "taker_buy_quote": 2649.37112}, {"ts": 1770989880000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 74687.7, "quote_volume": 5582.33953, "trades": 35, "taker_buy_volume": 21045.5, "taker_buy_quote": 1574.24885}, {"ts": 1770989940000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2355.0, "quote_volume": 176.1433, "trades": 10, "taker_buy_volume": 755.5, "taker_buy_quote": 56.5114}, {"ts": 1770990000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6948.5, "quote_volume": 519.05295, "trades": 13, "taker_buy_volume": 120.6, "taker_buy_quote": 9.00882}, {"ts": 1770990060000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 56350.8, "quote_volume": 4210.2185, "trades": 28, "taker_buy_volume": 56350.8, "taker_buy_quote": 4210.2185}, {"ts": 1770990120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 16366.9, "quote_volume": 1224.24412, "trades": 18, "taker_buy_volume": 11622.7, "taker_buy_quote": 869.37796}, {"ts": 1770990180000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 603.7, "quote_volume": 45.16747, "trades": 4, "taker_buy_volume": 107.1, "taker_buy_quote": 8.02179}, {"ts": 1770990240000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1735.0, "quote_volume": 129.78871, "trades": 9, "taker_buy_volume": 321.0, "taker_buy_quote": 24.02151}, {"ts": 1770990300000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 10380.0, "quote_volume": 776.40652, "trades": 8, "taker_buy_volume": 120.5, "taker_buy_quote": 9.02545}, {"ts": 1770990360000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 75721.5, "quote_volume": 5655.23821, "trades": 45, "taker_buy_volume": 12394.0, "taker_buy_quote": 925.8318}, {"ts": 1770990420000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10949.8, "quote_volume": 816.89391, "trades": 11, "taker_buy_volume": 388.3, "taker_buy_quote": 29.00601}, {"ts": 1770990480000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6303.8, "quote_volume": 470.29294, "trades": 13, "taker_buy_volume": 728.8, "taker_buy_quote": 54.39794}, {"ts": 1770990540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 124011.6, "quote_volume": 9251.50536, "trades": 24, "taker_buy_volume": 121816.3, "taker_buy_quote": 9087.73598}, {"ts": 1770990600000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 116830.9, "quote_volume": 8727.28162, "trades": 30, "taker_buy_volume": 2149.3, "taker_buy_quote": 160.5661}, {"ts": 1770990660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 30849.9, "quote_volume": 2304.48753, "trades": 14, "taker_buy_volume": 30582.2, "taker_buy_quote": 2284.49034}, {"ts": 1770990720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9233.4, "quote_volume": 690.65832, "trades": 25, "taker_buy_volume": 5227.4, "taker_buy_quote": 391.00952}, {"ts": 1770990780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 80.0, "quote_volume": 5.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 120.3, "quote_volume": 9.01047, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 9.01047}, {"ts": 1770991080000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 94669.7, "quote_volume": 7081.3203, "trades": 28, "taker_buy_volume": 7620.5, "taker_buy_quote": 570.04014}, {"ts": 1770991140000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1328.1, "quote_volume": 99.34188, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 508.5, "quote_volume": 38.0358, "trades": 5, "taker_buy_volume": 294.6, "taker_buy_quote": 22.03608}, {"ts": 1770991260000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 39776.1, "quote_volume": 2975.26565, "trades": 9, "taker_buy_volume": 39495.7, "taker_buy_quote": 2954.29173}, {"ts": 1770991320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 139.4, "quote_volume": 10.42712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991380000, "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 517251.3, "quote_volume": 38626.88514, "trades": 92, "taker_buy_volume": 13680.8, "taker_buy_quote": 1021.95576}, {"ts": 1770991440000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 17832.8, "quote_volume": 1329.94603, "trades": 12, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1770991500000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 118146.5, "quote_volume": 8806.38824, "trades": 38, "taker_buy_volume": 111989.4, "taker_buy_quote": 8347.68429}, {"ts": 1770991560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2673.2, "quote_volume": 199.1534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 147217.6, "quote_volume": 10967.7112, "trades": 38, "taker_buy_volume": 116604.6, "taker_buy_quote": 8687.0427}, {"ts": 1770991740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 600.0, "quote_volume": 44.76, "trades": 5, "taker_buy_volume": 600.0, "taker_buy_quote": 44.76}, {"ts": 1770991800000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 27046.8, "quote_volume": 2017.67173, "trades": 22, "taker_buy_volume": 22615.9, "taker_buy_quote": 1687.14614}, {"ts": 1770991860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3154.4, "quote_volume": 235.31824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 51066.8, "quote_volume": 3809.58328, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1839.3, "quote_volume": 137.21178, "trades": 9, "taker_buy_volume": 147.7, "taker_buy_quote": 11.01842}, {"ts": 1770992040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 44324.8, "quote_volume": 3302.1976, "trades": 29, "taker_buy_volume": 10121.2, "taker_buy_quote": 754.0294}, {"ts": 1770992100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 45323.1, "quote_volume": 3376.57095, "trades": 10, "taker_buy_volume": 31780.1, "taker_buy_quote": 2367.61745}, {"ts": 1770992160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 110.1, "quote_volume": 8.20245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 42587.9, "quote_volume": 3177.05734, "trades": 14, "taker_buy_volume": 39907.9, "taker_buy_quote": 2977.12934}, {"ts": 1770992280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1350.8, "quote_volume": 100.90476, "trades": 2, "taker_buy_volume": 1350.8, "taker_buy_quote": 100.90476}, {"ts": 1770992400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992460000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2849.7, "quote_volume": 212.75196, "trades": 3, "taker_buy_volume": 1643.4, "taker_buy_quote": 122.76198}, {"ts": 1770992520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 21731.2, "quote_volume": 1621.14752, "trades": 19, "taker_buy_volume": 657.7, "taker_buy_quote": 49.06442}, {"ts": 1770992580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 33161.3, "quote_volume": 2473.83298, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 68.3, "quote_volume": 5.09518, "trades": 1, "taker_buy_volume": 68.3, "taker_buy_quote": 5.09518}, {"ts": 1770992760000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1699.3, "quote_volume": 126.62772, "trades": 3, "taker_buy_volume": 298.7, "taker_buy_quote": 22.28302}, {"ts": 1770992820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 83704.8, "quote_volume": 6244.37808, "trades": 32, "taker_buy_volume": 52131.8, "taker_buy_quote": 3889.03228}, {"ts": 1770992880000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 42358.1, "quote_volume": 3164.13534, "trades": 24, "taker_buy_volume": 25884.3, "taker_buy_quote": 1933.55721}, {"ts": 1770992940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 254.4, "quote_volume": 18.97824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770993000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 53868.6, "quote_volume": 4023.95764, "trades": 18, "taker_buy_volume": 50933.0, "taker_buy_quote": 3804.6951}, {"ts": 1770993060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 98867.6, "quote_volume": 7385.40972, "trades": 38, "taker_buy_volume": 63163.1, "taker_buy_quote": 4718.28357}, {"ts": 1770993120000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 25258.2, "quote_volume": 1887.03298, "trades": 15, "taker_buy_volume": 1328.5, "taker_buy_quote": 99.3718}, {"ts": 1770993180000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 295173.9, "quote_volume": 22095.82468, "trades": 171, "taker_buy_volume": 93828.0, "taker_buy_quote": 7022.12168}, {"ts": 1770993240000, "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.0752, "volume": 1149896.9, "quote_volume": 86367.25523, "trades": 190, "taker_buy_volume": 845474.4, "taker_buy_quote": 63496.84454}, {"ts": 1770993300000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 413950.6, "quote_volume": 31065.27846, "trades": 103, "taker_buy_volume": 74519.7, "taker_buy_quote": 5591.39858}, {"ts": 1770993360000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 46667.9, "quote_volume": 3504.07204, "trades": 12, "taker_buy_volume": 1001.0, "taker_buy_quote": 75.1751}, {"ts": 1770993420000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 13579.3, "quote_volume": 1018.43283, "trades": 28, "taker_buy_volume": 6463.9, "taker_buy_quote": 484.7925}, {"ts": 1770993480000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 66798.9, "quote_volume": 5009.94421, "trades": 31, "taker_buy_volume": 3014.9, "taker_buy_quote": 226.14421}, {"ts": 1770993540000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 14587.2, "quote_volume": 1093.56673, "trades": 14, "taker_buy_volume": 799.9, "taker_buy_quote": 59.9925}, {"ts": 1770993600000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 23865.4, "quote_volume": 1784.51557, "trades": 34, "taker_buy_volume": 2274.4, "taker_buy_quote": 170.38244}, {"ts": 1770993660000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 33482.1, "quote_volume": 2496.3154, "trades": 38, "taker_buy_volume": 9028.4, "taker_buy_quote": 673.51864}, {"ts": 1770993720000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 39494.3, "quote_volume": 2942.51352, "trades": 58, "taker_buy_volume": 5311.1, "taker_buy_quote": 395.86512}, {"ts": 1770993780000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 32522.9, "quote_volume": 2423.66775, "trades": 46, "taker_buy_volume": 31431.2, "taker_buy_quote": 2342.24844}, {"ts": 1770993840000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 39166.2, "quote_volume": 2929.12428, "trades": 40, "taker_buy_volume": 38737.5, "taker_buy_quote": 2897.07897}, {"ts": 1770993900000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 57314.4, "quote_volume": 4304.68159, "trades": 42, "taker_buy_volume": 51354.5, "taker_buy_quote": 3857.45149}, {"ts": 1770993960000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 95694.3, "quote_volume": 7184.38421, "trades": 24, "taker_buy_volume": 30963.0, "taker_buy_quote": 2325.3213}, {"ts": 1770994020000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 48174.9, "quote_volume": 3616.00941, "trades": 51, "taker_buy_volume": 36342.1, "taker_buy_quote": 2727.69826}, {"ts": 1770994080000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 136454.9, "quote_volume": 10273.66641, "trades": 102, "taker_buy_volume": 126124.8, "taker_buy_quote": 9495.98573}, {"ts": 1770994140000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 10807.3, "quote_volume": 812.53741, "trades": 39, "taker_buy_volume": 6185.7, "taker_buy_quote": 465.19464}, {"ts": 1770994200000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 61663.0, "quote_volume": 4632.56782, "trades": 53, "taker_buy_volume": 15080.8, "taker_buy_quote": 1131.38812}, {"ts": 1770994260000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 74931.2, "quote_volume": 5620.19943, "trades": 49, "taker_buy_volume": 38657.9, "taker_buy_quote": 2899.59442}, {"ts": 1770994320000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 19179.8, "quote_volume": 1438.87087, "trades": 46, "taker_buy_volume": 9135.4, "taker_buy_quote": 685.31358}, {"ts": 1770994380000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 16987.9, "quote_volume": 1275.78148, "trades": 38, "taker_buy_volume": 10658.7, "taker_buy_quote": 800.9173}, {"ts": 1770994440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 24262.1, "quote_volume": 1819.6575, "trades": 31, "taker_buy_volume": 1191.7, "taker_buy_quote": 89.3775}, {"ts": 1770994500000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 11567.7, "quote_volume": 867.1346, "trades": 17, "taker_buy_volume": 4812.4, "taker_buy_quote": 361.14}, {"ts": 1770994560000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 121619.8, "quote_volume": 9119.35606, "trades": 64, "taker_buy_volume": 84650.2, "taker_buy_quote": 6346.85326}, {"ts": 1770994620000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2285.7, "quote_volume": 171.24184, "trades": 6, "taker_buy_volume": 429.1, "taker_buy_quote": 32.1825}, {"ts": 1770994680000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 100300.0, "quote_volume": 7522.48933, "trades": 22, "taker_buy_volume": 73317.3, "taker_buy_quote": 5498.7975}, {"ts": 1770994740000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3586.7, "quote_volume": 268.6505, "trades": 9, "taker_buy_volume": 66.7, "taker_buy_quote": 5.0025}, {"ts": 1770994800000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 38304.9, "quote_volume": 2876.48158, "trades": 62, "taker_buy_volume": 15962.6, "taker_buy_quote": 1198.6478}, {"ts": 1770994860000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5894.7, "quote_volume": 443.0335, "trades": 19, "taker_buy_volume": 4126.1, "taker_buy_quote": 310.21164}, {"ts": 1770994920000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 46190.0, "quote_volume": 3477.35278, "trades": 29, "taker_buy_volume": 15314.6, "taker_buy_quote": 1153.06473}, {"ts": 1770994980000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 63372.9, "quote_volume": 4768.90317, "trades": 36, "taker_buy_volume": 29054.2, "taker_buy_quote": 2184.92547}, {"ts": 1770995040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2804.8, "quote_volume": 210.92096, "trades": 3, "taker_buy_volume": 2804.8, "taker_buy_quote": 210.92096}, {"ts": 1770995100000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 35469.3, "quote_volume": 2660.43843, "trades": 28, "taker_buy_volume": 537.7, "taker_buy_quote": 40.36925}, {"ts": 1770995160000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 52660.2, "quote_volume": 3949.66836, "trades": 30, "taker_buy_volume": 38427.7, "taker_buy_quote": 2882.23086}, {"ts": 1770995220000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 11205.8, "quote_volume": 840.72888, "trades": 60, "taker_buy_volume": 3542.2, "taker_buy_quote": 265.84125}, {"ts": 1770995280000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 5507.2, "quote_volume": 413.52144, "trades": 18, "taker_buy_volume": 5170.4, "taker_buy_quote": 388.26144}, {"ts": 1770995340000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 134310.2, "quote_volume": 10123.65633, "trades": 63, "taker_buy_volume": 79394.3, "taker_buy_quote": 5983.58121}, {"ts": 1770995400000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 82323.0, "quote_volume": 6207.09507, "trades": 38, "taker_buy_volume": 56206.9, "taker_buy_quote": 4238.03026}, {"ts": 1770995460000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 16216.5, "quote_volume": 1224.35237, "trades": 23, "taker_buy_volume": 16216.5, "taker_buy_quote": 1224.35237}, {"ts": 1770995520000, "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0754, "volume": 133162.5, "quote_volume": 10067.79035, "trades": 81, "taker_buy_volume": 69218.2, "taker_buy_quote": 5235.76217}, {"ts": 1770995580000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 159633.5, "quote_volume": 12063.3785, "trades": 58, "taker_buy_volume": 147338.5, "taker_buy_quote": 11136.31429}, {"ts": 1770995640000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 100345.5, "quote_volume": 7566.35385, "trades": 42, "taker_buy_volume": 56715.7, "taker_buy_quote": 4276.64572}, {"ts": 1770995700000, "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 55404.3, "quote_volume": 4186.08971, "trades": 49, "taker_buy_volume": 29947.7, "taker_buy_quote": 2261.67316}, {"ts": 1770995760000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 265737.1, "quote_volume": 20074.06958, "trades": 102, "taker_buy_volume": 179232.9, "taker_buy_quote": 13540.56795}, {"ts": 1770995820000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 622614.3, "quote_volume": 46997.5951, "trades": 91, "taker_buy_volume": 33320.8, "taker_buy_quote": 2513.67604}, {"ts": 1770995880000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 152971.3, "quote_volume": 11513.99207, "trades": 27, "taker_buy_volume": 33361.5, "taker_buy_quote": 2513.06086}, {"ts": 1770995940000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 23255.7, "quote_volume": 1751.20093, "trades": 58, "taker_buy_volume": 20353.0, "taker_buy_quote": 1532.6409}, {"ts": 1770996000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 39310.2, "quote_volume": 2960.05806, "trades": 20, "taker_buy_volume": 38797.5, "taker_buy_quote": 2921.45175}, {"ts": 1770996060000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 3020.2, "quote_volume": 227.56276, "trades": 16, "taker_buy_volume": 1704.7, "taker_buy_quote": 128.52022}, {"ts": 1770996120000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 35976.0, "quote_volume": 2705.46093, "trades": 49, "taker_buy_volume": 30892.1, "taker_buy_quote": 2323.15256}, {"ts": 1770996180000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 88027.8, "quote_volume": 6625.85679, "trades": 56, "taker_buy_volume": 40529.3, "taker_buy_quote": 3051.75373}, {"ts": 1770996240000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 10915.2, "quote_volume": 821.10501, "trades": 14, "taker_buy_volume": 2819.7, "taker_buy_quote": 212.32341}, {"ts": 1770996300000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 27146.3, "quote_volume": 2046.51406, "trades": 31, "taker_buy_volume": 26814.4, "taker_buy_quote": 2021.5127}, {"ts": 1770996360000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 125206.2, "quote_volume": 9465.59087, "trades": 34, "taker_buy_volume": 118273.9, "taker_buy_quote": 8941.50899}, {"ts": 1770996420000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 218373.1, "quote_volume": 16549.11023, "trades": 88, "taker_buy_volume": 170269.9, "taker_buy_quote": 12903.26645}, {"ts": 1770996480000, "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0762, "volume": 893954.5, "quote_volume": 68037.68355, "trades": 168, "taker_buy_volume": 795356.2, "taker_buy_quote": 60532.10098}, {"ts": 1770996540000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 127664.6, "quote_volume": 9729.54081, "trades": 31, "taker_buy_volume": 37454.2, "taker_buy_quote": 2855.79546}, {"ts": 1770996600000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0763, "volume": 220973.1, "quote_volume": 16838.47169, "trades": 75, "taker_buy_volume": 157769.6, "taker_buy_quote": 12022.69883}, {"ts": 1770996660000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 156666.3, "quote_volume": 11953.094, "trades": 58, "taker_buy_volume": 24703.8, "taker_buy_quote": 1884.93525}, {"ts": 1770996720000, "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 96493.5, "quote_volume": 7368.1701, "trades": 72, "taker_buy_volume": 69568.9, "taker_buy_quote": 5313.31526}, {"ts": 1770996780000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 117665.2, "quote_volume": 8980.74759, "trades": 67, "taker_buy_volume": 43302.2, "taker_buy_quote": 3304.185}, {"ts": 1770996840000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 52071.4, "quote_volume": 3970.66453, "trades": 28, "taker_buy_volume": 28703.9, "taker_buy_quote": 2190.09706}, {"ts": 1770996900000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 308996.2, "quote_volume": 23482.45259, "trades": 120, "taker_buy_volume": 161953.5, "taker_buy_quote": 12308.95784}, {"ts": 1770996960000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 33533.3, "quote_volume": 2551.72884, "trades": 34, "taker_buy_volume": 30622.0, "taker_buy_quote": 2330.3342}, {"ts": 1770997020000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 443716.7, "quote_volume": 33761.88703, "trades": 98, "taker_buy_volume": 90257.1, "taker_buy_quote": 6865.34651}, {"ts": 1770997080000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 179839.8, "quote_volume": 13653.43966, "trades": 58, "taker_buy_volume": 125606.3, "taker_buy_quote": 9536.98144}, {"ts": 1770997140000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 76787.5, "quote_volume": 5835.80948, "trades": 26, "taker_buy_volume": 35520.4, "taker_buy_quote": 2699.5504}, {"ts": 1770997200000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 120577.3, "quote_volume": 9143.96579, "trades": 60, "taker_buy_volume": 34439.5, "taker_buy_quote": 2611.70143}, {"ts": 1770997260000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 77965.7, "quote_volume": 5917.24074, "trades": 36, "taker_buy_volume": 46813.1, "taker_buy_quote": 3553.11429}, {"ts": 1770997320000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 36876.9, "quote_volume": 2795.07208, "trades": 30, "taker_buy_volume": 2310.1, "taker_buy_quote": 175.10727}, {"ts": 1770997380000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 685216.3, "quote_volume": 51738.05353, "trades": 123, "taker_buy_volume": 133369.6, "taker_buy_quote": 10074.63908}, {"ts": 1770997440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 28584.6, "quote_volume": 2158.1373, "trades": 16, "taker_buy_volume": 12027.1, "taker_buy_quote": 908.04605}, {"ts": 1770997500000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 52660.1, "quote_volume": 3975.90368, "trades": 28, "taker_buy_volume": 14409.0, "taker_buy_quote": 1087.94563}, {"ts": 1770997560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 46283.7, "quote_volume": 3492.06884, "trades": 22, "taker_buy_volume": 22566.5, "taker_buy_quote": 1703.77075}, {"ts": 1770997620000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 118130.6, "quote_volume": 8896.11133, "trades": 31, "taker_buy_volume": 100815.2, "taker_buy_quote": 7592.26171}, {"ts": 1770997680000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 258504.1, "quote_volume": 19430.80463, "trades": 94, "taker_buy_volume": 44397.9, "taker_buy_quote": 3338.54188}, {"ts": 1770997740000, "open": 0.0751, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 1032278.7, "quote_volume": 77327.01945, "trades": 267, "taker_buy_volume": 508878.9, "taker_buy_quote": 38134.6474}, {"ts": 1770997800000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 175623.9, "quote_volume": 13177.36536, "trades": 123, "taker_buy_volume": 93665.7, "taker_buy_quote": 7027.39511}, {"ts": 1770997860000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 124427.7, "quote_volume": 9344.46741, "trades": 59, "taker_buy_volume": 66100.7, "taker_buy_quote": 4964.16257}, {"ts": 1770997920000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 16274.3, "quote_volume": 1220.90578, "trades": 28, "taker_buy_volume": 11248.4, "taker_buy_quote": 843.96328}, {"ts": 1770997980000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 83159.0, "quote_volume": 6237.105, "trades": 60, "taker_buy_volume": 10451.8, "taker_buy_quote": 784.065}, {"ts": 1770998040000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 49987.2, "quote_volume": 3748.45655, "trades": 41, "taker_buy_volume": 10417.2, "taker_buy_quote": 781.41}, {"ts": 1770998100000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 35012.6, "quote_volume": 2626.18182, "trades": 11, "taker_buy_volume": 29138.7, "taker_buy_quote": 2185.63932}, {"ts": 1770998160000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 26415.3, "quote_volume": 1981.2113, "trades": 10, "taker_buy_volume": 1538.0, "taker_buy_quote": 115.4138}, {"ts": 1770998220000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 129842.6, "quote_volume": 9730.49019, "trades": 59, "taker_buy_volume": 65896.4, "taker_buy_quote": 4936.59805}, {"ts": 1770998280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 332.3, "quote_volume": 24.9225, "trades": 1, "taker_buy_volume": 332.3, "taker_buy_quote": 24.9225}, {"ts": 1770998340000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 37198.8, "quote_volume": 2786.92254, "trades": 21, "taker_buy_volume": 33888.1, "taker_buy_quote": 2538.95111}, {"ts": 1770998400000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 136921.6, "quote_volume": 10269.19333, "trades": 134, "taker_buy_volume": 28388.8, "taker_buy_quote": 2129.23333}, {"ts": 1770998460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 11948.4, "quote_volume": 896.13, "trades": 7, "taker_buy_volume": 11948.4, "taker_buy_quote": 896.13}, {"ts": 1770998520000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 520862.1, "quote_volume": 39064.8075, "trades": 76, "taker_buy_volume": 20696.5, "taker_buy_quote": 1552.3875}, {"ts": 1770998580000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 174615.8, "quote_volume": 13087.33292, "trades": 61, "taker_buy_volume": 72418.9, "taker_buy_quote": 5426.19102}, {"ts": 1770998640000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 59857.0, "quote_volume": 4484.6879, "trades": 72, "taker_buy_volume": 33755.0, "taker_buy_quote": 2528.74176}, {"ts": 1770998700000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 187787.0, "quote_volume": 14095.50289, "trades": 62, "taker_buy_volume": 144451.5, "taker_buy_quote": 10841.36111}, {"ts": 1770998760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 17794.0, "quote_volume": 1338.1088, "trades": 21, "taker_buy_volume": 17794.0, "taker_buy_quote": 1338.1088}, {"ts": 1770998820000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 130796.8, "quote_volume": 9849.40118, "trades": 56, "taker_buy_volume": 59527.4, "taker_buy_quote": 4482.81536}, {"ts": 1770998880000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 88263.7, "quote_volume": 6650.18876, "trades": 131, "taker_buy_volume": 72343.0, "taker_buy_quote": 5449.85947}, {"ts": 1770998940000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 48160.5, "quote_volume": 3631.04071, "trades": 32, "taker_buy_volume": 10289.3, "taker_buy_quote": 775.69322}, {"ts": 1770999000000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 122511.9, "quote_volume": 9203.1635, "trades": 74, "taker_buy_volume": 87199.4, "taker_buy_quote": 6550.52752}, {"ts": 1770999060000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4330.2, "quote_volume": 325.61802, "trades": 16, "taker_buy_volume": 4200.0, "taker_buy_quote": 315.84}, {"ts": 1770999120000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 125757.9, "quote_volume": 9454.2496, "trades": 56, "taker_buy_volume": 67422.1, "taker_buy_quote": 5070.14192}, {"ts": 1770999180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 146675.1, "quote_volume": 11029.96752, "trades": 55, "taker_buy_volume": 74352.1, "taker_buy_quote": 5591.27792}, {"ts": 1770999240000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1788.3, "quote_volume": 134.52479, "trades": 6, "taker_buy_volume": 446.3, "taker_buy_quote": 33.60639}, {"ts": 1770999300000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 110985.3, "quote_volume": 8362.85685, "trades": 32, "taker_buy_volume": 106107.6, "taker_buy_quote": 7995.07827}, {"ts": 1770999360000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 25581.2, "quote_volume": 1928.83572, "trades": 10, "taker_buy_volume": 132.4, "taker_buy_quote": 9.9962}, {"ts": 1770999420000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 70206.0, "quote_volume": 5293.52632, "trades": 31, "taker_buy_volume": 30027.5, "taker_buy_quote": 2264.14634}, {"ts": 1770999480000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 187510.5, "quote_volume": 14171.72638, "trades": 72, "taker_buy_volume": 144697.8, "taker_buy_quote": 10935.16929}, {"ts": 1770999540000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10200.5, "quote_volume": 771.08481, "trades": 22, "taker_buy_volume": 1323.3, "taker_buy_quote": 100.04148}, {"ts": 1770999600000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 25647.9, "quote_volume": 1936.4297, "trades": 11, "taker_buy_volume": 410.8, "taker_buy_quote": 31.02865}, {"ts": 1770999660000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 101248.4, "quote_volume": 7634.11911, "trades": 44, "taker_buy_volume": 61531.2, "taker_buy_quote": 4639.45248}, {"ts": 1770999720000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 27860.5, "quote_volume": 2100.62974, "trades": 11, "taker_buy_volume": 180.4, "taker_buy_quote": 13.6202}, {"ts": 1770999780000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 18230.0, "quote_volume": 1372.73431, "trades": 13, "taker_buy_volume": 153.1, "taker_buy_quote": 11.54374}, {"ts": 1770999840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 18759.1, "quote_volume": 1412.56023, "trades": 9, "taker_buy_volume": 17759.1, "taker_buy_quote": 1337.26023}, {"ts": 1770999900000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 83740.0, "quote_volume": 6307.69314, "trades": 38, "taker_buy_volume": 75317.3, "taker_buy_quote": 5673.46383}, {"ts": 1770999960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5833.5, "quote_volume": 440.42925, "trades": 3, "taker_buy_volume": 5833.5, "taker_buy_quote": 440.42925}, {"ts": 1771000020000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 120445.3, "quote_volume": 9093.10248, "trades": 38, "taker_buy_volume": 50146.0, "taker_buy_quote": 3786.023}, {"ts": 1771000080000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 11663.5, "quote_volume": 881.40115, "trades": 4, "taker_buy_volume": 8069.0, "taker_buy_quote": 610.0164}, {"ts": 1771000140000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 104291.1, "quote_volume": 7881.1918, "trades": 41, "taker_buy_volume": 85537.7, "taker_buy_quote": 6465.29686}, {"ts": 1771000200000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8141.6, "quote_volume": 616.44655, "trades": 14, "taker_buy_volume": 8141.6, "taker_buy_quote": 616.44655}, {"ts": 1771000260000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 590951.8, "quote_volume": 44832.50263, "trades": 171, "taker_buy_volume": 430392.3, "taker_buy_quote": 32653.84887}, {"ts": 1771000320000, "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 140501.2, "quote_volume": 10658.24719, "trades": 71, "taker_buy_volume": 49989.2, "taker_buy_quote": 3794.64502}, {"ts": 1771000380000, "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 582766.8, "quote_volume": 44311.6692, "trades": 105, "taker_buy_volume": 513487.4, "taker_buy_quote": 39044.46515}, {"ts": 1771000440000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 230663.8, "quote_volume": 17496.18637, "trades": 90, "taker_buy_volume": 113809.8, "taker_buy_quote": 8633.77916}, {"ts": 1771000500000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 35522.9, "quote_volume": 2696.40669, "trades": 16, "taker_buy_volume": 3949.5, "taker_buy_quote": 299.99749}, {"ts": 1771000560000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8209.2, "quote_volume": 623.04402, "trades": 13, "taker_buy_volume": 7866.6, "taker_buy_quote": 597.07494}, {"ts": 1771000620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 32631.5, "quote_volume": 2476.73085, "trades": 36, "taker_buy_volume": 30915.2, "taker_buy_quote": 2346.46368}, {"ts": 1771000680000, "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 718788.6, "quote_volume": 54685.50165, "trades": 180, "taker_buy_volume": 488621.0, "taker_buy_quote": 37182.86365}, {"ts": 1771000740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 367.9, "quote_volume": 27.9604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000800000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 62930.6, "quote_volume": 4788.99366, "trades": 42, "taker_buy_volume": 26314.4, "taker_buy_quote": 2002.52584}, {"ts": 1771000860000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 519.1, "quote_volume": 39.45851, "trades": 2, "taker_buy_volume": 69.1, "taker_buy_quote": 5.25851}, {"ts": 1771000920000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 35779.4, "quote_volume": 2722.26071, "trades": 10, "taker_buy_volume": 30263.1, "taker_buy_quote": 2303.02191}, {"ts": 1771000980000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 141749.6, "quote_volume": 10799.88902, "trades": 64, "taker_buy_volume": 122733.7, "taker_buy_quote": 9350.99106}, {"ts": 1771001040000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 35996.2, "quote_volume": 2742.896, "trades": 25, "taker_buy_volume": 2713.9, "taker_buy_quote": 206.81099}, {"ts": 1771001100000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 151657.7, "quote_volume": 11545.24351, "trades": 50, "taker_buy_volume": 103938.8, "taker_buy_quote": 7913.83522}, {"ts": 1771001160000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 72113.2, "quote_volume": 5487.80269, "trades": 23, "taker_buy_volume": 40679.9, "taker_buy_quote": 3095.74039}, {"ts": 1771001220000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 101077.4, "quote_volume": 7682.99573, "trades": 41, "taker_buy_volume": 95542.4, "taker_buy_quote": 7262.3147}, {"ts": 1771001280000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0758, "volume": 40833.0, "quote_volume": 3101.34445, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001400000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 69753.4, "quote_volume": 5298.34022, "trades": 37, "taker_buy_volume": 69292.9, "taker_buy_quote": 5263.38827}, {"ts": 1771001460000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 22336.9, "quote_volume": 1699.88199, "trades": 20, "taker_buy_volume": 1090.7, "taker_buy_quote": 83.04617}, {"ts": 1771001520000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 31396.9, "quote_volume": 2389.30491, "trades": 29, "taker_buy_volume": 11948.6, "taker_buy_quote": 909.30242}, {"ts": 1771001580000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5221.3, "quote_volume": 397.34093, "trades": 27, "taker_buy_volume": 3664.8, "taker_buy_quote": 278.89128}, {"ts": 1771001640000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 6665.2, "quote_volume": 507.87506, "trades": 3, "taker_buy_volume": 6533.4, "taker_buy_quote": 497.84508}, {"ts": 1771001700000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1957.9, "quote_volume": 149.19198, "trades": 3, "taker_buy_volume": 1957.9, "taker_buy_quote": 149.19198}, {"ts": 1771001760000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 26479.3, "quote_volume": 2017.72266, "trades": 22, "taker_buy_volume": 20536.8, "taker_buy_quote": 1564.90416}, {"ts": 1771001820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1077.5, "quote_volume": 81.99775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001880000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 19070.9, "quote_volume": 1451.35499, "trades": 21, "taker_buy_volume": 3729.4, "taker_buy_quote": 283.86684}, {"ts": 1771001940000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 8620.4, "quote_volume": 656.00416, "trades": 9, "taker_buy_volume": 8537.6, "taker_buy_quote": 649.71136}, {"ts": 1771002000000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 13933.3, "quote_volume": 1060.32413, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002060000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 14300.5, "quote_volume": 1087.84079, "trades": 11, "taker_buy_volume": 10027.9, "taker_buy_quote": 763.12319}, {"ts": 1771002120000, "open": 0.076, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 596471.7, "quote_volume": 45225.81173, "trades": 101, "taker_buy_volume": 109118.1, "taker_buy_quote": 8277.15674}, {"ts": 1771002180000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 215193.6, "quote_volume": 16333.14424, "trades": 51, "taker_buy_volume": 170022.1, "taker_buy_quote": 12904.67739}, {"ts": 1771002240000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 8710.2, "quote_volume": 661.0752, "trades": 14, "taker_buy_volume": 7548.2, "taker_buy_quote": 572.90838}, {"ts": 1771002300000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 11182.7, "quote_volume": 848.83271, "trades": 16, "taker_buy_volume": 868.4, "taker_buy_quote": 65.97734}, {"ts": 1771002360000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 24805.4, "quote_volume": 1883.73464, "trades": 17, "taker_buy_volume": 9981.9, "taker_buy_quote": 758.6244}, {"ts": 1771002420000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 22435.4, "quote_volume": 1704.7904, "trades": 11, "taker_buy_volume": 105.4, "taker_buy_quote": 8.0104}, {"ts": 1771002480000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4840.5, "quote_volume": 367.31679, "trades": 12, "taker_buy_volume": 2108.1, "taker_buy_quote": 160.00479}, {"ts": 1771002540000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 84175.5, "quote_volume": 6387.82705, "trades": 26, "taker_buy_volume": 44869.4, "taker_buy_quote": 3405.58746}, {"ts": 1771002600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 30325.9, "quote_volume": 2302.73681, "trades": 9, "taker_buy_volume": 30325.9, "taker_buy_quote": 2302.73681}, {"ts": 1771002660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 7852.6, "quote_volume": 596.7976, "trades": 11, "taker_buy_volume": 7721.0, "taker_buy_quote": 586.796}, {"ts": 1771002720000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8188.9, "quote_volume": 622.34583, "trades": 10, "taker_buy_volume": 552.1, "taker_buy_quote": 41.9596}, {"ts": 1771002780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002840000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 17708.2, "quote_volume": 1346.03254, "trades": 17, "taker_buy_volume": 17708.2, "taker_buy_quote": 1346.03254}, {"ts": 1771002900000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 166503.1, "quote_volume": 12668.56635, "trades": 56, "taker_buy_volume": 36949.7, "taker_buy_quote": 2811.8827}, {"ts": 1771002960000, "open": 0.0761, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 54772.2, "quote_volume": 4171.15129, "trades": 37, "taker_buy_volume": 52205.3, "taker_buy_quote": 3975.62043}, {"ts": 1771003020000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 402005.4, "quote_volume": 30670.94058, "trades": 54, "taker_buy_volume": 358668.8, "taker_buy_quote": 27366.40847}, {"ts": 1771003080000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 10024.4, "quote_volume": 763.60077, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003140000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1612.5, "quote_volume": 122.84757, "trades": 3, "taker_buy_volume": 1363.2, "taker_buy_quote": 103.87584}, {"ts": 1771003200000, "open": 0.0761, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 633435.6, "quote_volume": 48288.60673, "trades": 102, "taker_buy_volume": 501266.5, "taker_buy_quote": 38231.90254}, {"ts": 1771003260000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 123281.0, "quote_volume": 9406.32531, "trades": 45, "taker_buy_volume": 40697.5, "taker_buy_quote": 3105.21925}, {"ts": 1771003320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 33357.5, "quote_volume": 2541.8415, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 2615.6, "quote_volume": 199.30872, "trades": 2, "taker_buy_volume": 2615.6, "taker_buy_quote": 199.30872}, {"ts": 1771003500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3307.3, "quote_volume": 251.68553, "trades": 7, "taker_buy_volume": 2624.6, "taker_buy_quote": 199.73206}, {"ts": 1771003560000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 25070.1, "quote_volume": 1907.82058, "trades": 21, "taker_buy_volume": 24719.5, "taker_buy_quote": 1881.15395}, {"ts": 1771003620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 16276.7, "quote_volume": 1240.28454, "trades": 1, "taker_buy_volume": 16276.7, "taker_buy_quote": 1240.28454}, {"ts": 1771003680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1895.8, "quote_volume": 144.27038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003740000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2450.4, "quote_volume": 186.65102, "trades": 4, "taker_buy_volume": 1755.8, "taker_buy_quote": 133.79196}, {"ts": 1771003800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 50030.6, "quote_volume": 3807.32866, "trades": 16, "taker_buy_volume": 9350.7, "taker_buy_quote": 711.58827}, {"ts": 1771003860000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 7412.5, "quote_volume": 563.99347, "trades": 38, "taker_buy_volume": 5563.1, "taker_buy_quote": 423.35191}, {"ts": 1771003920000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1610.7, "quote_volume": 122.7055, "trades": 2, "taker_buy_volume": 1312.3, "taker_buy_quote": 99.99726}, {"ts": 1771003980000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 46950.0, "quote_volume": 3572.23569, "trades": 13, "taker_buy_volume": 70.5, "taker_buy_quote": 5.36505}, {"ts": 1771004040000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 131926.6, "quote_volume": 10039.58615, "trades": 25, "taker_buy_volume": 56410.6, "taker_buy_quote": 4292.84666}, {"ts": 1771004100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 27575.5, "quote_volume": 2098.49555, "trades": 7, "taker_buy_volume": 27575.5, "taker_buy_quote": 2098.49555}, {"ts": 1771004160000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 14521.0, "quote_volume": 1105.03627, "trades": 9, "taker_buy_volume": 14402.7, "taker_buy_quote": 1096.04547}, {"ts": 1771004220000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 591.4, "quote_volume": 44.98452, "trades": 5, "taker_buy_volume": 381.2, "taker_buy_quote": 29.00932}, {"ts": 1771004280000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 10978.2, "quote_volume": 834.43919, "trades": 13, "taker_buy_volume": 959.9, "taker_buy_quote": 73.04839}, {"ts": 1771004340000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 25023.6, "quote_volume": 1902.45081, "trades": 18, "taker_buy_volume": 6572.1, "taker_buy_quote": 500.13681}, {"ts": 1771004400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1222.5, "quote_volume": 92.91, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771004460000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1245.3, "quote_volume": 94.7555, "trades": 8, "taker_buy_volume": 1127.0, "taker_buy_quote": 85.7647}, {"ts": 1771004520000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 6042.3, "quote_volume": 459.22664, "trades": 4, "taker_buy_volume": 118.4, "taker_buy_quote": 9.01024}, {"ts": 1771004580000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 696.9, "quote_volume": 53.00124, "trades": 6, "taker_buy_volume": 368.4, "taker_buy_quote": 28.03524}, {"ts": 1771004640000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 21418.1, "quote_volume": 1627.78877, "trades": 15, "taker_buy_volume": 250.0, "taker_buy_quote": 19.025}, {"ts": 1771004700000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 53040.3, "quote_volume": 4025.7839, "trades": 14, "taker_buy_volume": 251.3, "taker_buy_quote": 19.0988}, {"ts": 1771004760000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 33718.7, "quote_volume": 2561.99196, "trades": 19, "taker_buy_volume": 13590.9, "taker_buy_quote": 1032.9084}, {"ts": 1771004820000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8331.6, "quote_volume": 632.35773, "trades": 14, "taker_buy_volume": 131.7, "taker_buy_quote": 9.99603}, {"ts": 1771004880000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 33870.2, "quote_volume": 2565.12611, "trades": 24, "taker_buy_volume": 7699.1, "taker_buy_quote": 583.73674}, {"ts": 1771004940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 48193.7, "quote_volume": 3653.08246, "trades": 16, "taker_buy_volume": 32719.4, "taker_buy_quote": 2480.13052}, {"ts": 1771005060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 100886.5, "quote_volume": 7657.28535, "trades": 17, "taker_buy_volume": 100014.3, "taker_buy_quote": 7591.08537}, {"ts": 1771005120000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 457.5, "quote_volume": 34.71276, "trades": 2, "taker_buy_volume": 342.6, "taker_buy_quote": 26.00334}, {"ts": 1771005180000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 12153.4, "quote_volume": 921.23827, "trades": 5, "taker_buy_volume": 105.5, "taker_buy_quote": 8.00745}, {"ts": 1771005240000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2404.7, "quote_volume": 182.40043, "trades": 4, "taker_buy_volume": 1241.7, "taker_buy_quote": 94.24503}, {"ts": 1771005300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5545.4, "quote_volume": 420.89586, "trades": 11, "taker_buy_volume": 5334.6, "taker_buy_quote": 404.89614}, {"ts": 1771005360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1421.7, "quote_volume": 108.0492, "trades": 9, "taker_buy_volume": 1421.7, "taker_buy_quote": 108.0492}, {"ts": 1771005420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 262.8, "quote_volume": 19.9728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005480000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2098.0, "quote_volume": 159.42859, "trades": 15, "taker_buy_volume": 513.1, "taker_buy_quote": 38.9956}, {"ts": 1771005540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 23386.8, "quote_volume": 1775.28726, "trades": 19, "taker_buy_volume": 2291.4, "taker_buy_quote": 174.1464}, {"ts": 1771005660000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 28298.7, "quote_volume": 2145.25733, "trades": 15, "taker_buy_volume": 19256.7, "taker_buy_quote": 1459.87373}, {"ts": 1771005720000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 103112.7, "quote_volume": 7816.08401, "trades": 19, "taker_buy_volume": 101242.4, "taker_buy_quote": 7674.3707}, {"ts": 1771005780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4902.9, "quote_volume": 372.13011, "trades": 11, "taker_buy_volume": 4902.9, "taker_buy_quote": 372.13011}, {"ts": 1771005840000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 64887.4, "quote_volume": 4925.33916, "trades": 57, "taker_buy_volume": 6805.3, "taker_buy_quote": 516.63316}, {"ts": 1771005900000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 25033.9, "quote_volume": 1903.31681, "trades": 44, "taker_buy_volume": 17105.6, "taker_buy_quote": 1300.76601}, {"ts": 1771005960000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 5399.8, "quote_volume": 410.89157, "trades": 8, "taker_buy_volume": 5067.7, "taker_buy_quote": 385.65197}, {"ts": 1771006020000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 67834.7, "quote_volume": 5155.38416, "trades": 24, "taker_buy_volume": 13295.8, "taker_buy_quote": 1010.4808}, {"ts": 1771006080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 25271.8, "quote_volume": 1920.6568, "trades": 7, "taker_buy_volume": 25271.8, "taker_buy_quote": 1920.6568}, {"ts": 1771006140000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 597.2, "quote_volume": 45.40084, "trades": 5, "taker_buy_volume": 136.4, "taker_buy_quote": 10.38004}, {"ts": 1771006200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8819.3, "quote_volume": 670.2668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006320000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 606.7, "quote_volume": 46.11831, "trades": 4, "taker_buy_volume": 91.1, "taker_buy_quote": 6.93271}, {"ts": 1771006380000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 76025.4, "quote_volume": 5777.9304, "trades": 16, "taker_buy_volume": 60689.5, "taker_buy_quote": 4612.402}, {"ts": 1771006440000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 25495.9, "quote_volume": 1935.22489, "trades": 19, "taker_buy_volume": 237.0, "taker_buy_quote": 18.012}, {"ts": 1771006500000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 25797.9, "quote_volume": 1958.7185, "trades": 11, "taker_buy_volume": 22963.9, "taker_buy_quote": 1743.6179}, {"ts": 1771006560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1803.6, "quote_volume": 137.0736, "trades": 1, "taker_buy_volume": 1803.6, "taker_buy_quote": 137.0736}, {"ts": 1771006620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2561.3, "quote_volume": 194.6588, "trades": 12, "taker_buy_volume": 1522.5, "taker_buy_quote": 115.71}, {"ts": 1771006680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 42244.2, "quote_volume": 3210.5592, "trades": 24, "taker_buy_volume": 11998.0, "taker_buy_quote": 911.848}, {"ts": 1771006740000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 8128.0, "quote_volume": 616.95341, "trades": 62, "taker_buy_volume": 4438.5, "taker_buy_quote": 336.92036}, {"ts": 1771006800000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 236.9, "quote_volume": 18.0044, "trades": 2, "taker_buy_volume": 236.9, "taker_buy_quote": 18.0044}, {"ts": 1771006860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006920000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 20282.8, "quote_volume": 1541.50333, "trades": 24, "taker_buy_volume": 20282.8, "taker_buy_quote": 1541.50333}, {"ts": 1771006980000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 79589.8, "quote_volume": 6056.77197, "trades": 16, "taker_buy_volume": 1242.2, "taker_buy_quote": 94.53142}, {"ts": 1771007040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 2259.9, "quote_volume": 171.7524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1883.6, "quote_volume": 143.1536, "trades": 14, "taker_buy_volume": 342.3, "taker_buy_quote": 26.0148}, {"ts": 1771007160000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 32830.2, "quote_volume": 2495.73038, "trades": 16, "taker_buy_volume": 24069.6, "taker_buy_quote": 1829.92478}, {"ts": 1771007220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1056.4, "quote_volume": 80.2864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 65723.6, "quote_volume": 4994.9936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 210.4, "quote_volume": 15.9904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 104.1, "quote_volume": 7.9116, "trades": 2, "taker_buy_volume": 104.1, "taker_buy_quote": 7.9116}, {"ts": 1771007460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 10103.5, "quote_volume": 767.866, "trades": 8, "taker_buy_volume": 10103.5, "taker_buy_quote": 767.866}, {"ts": 1771007580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4719.7, "quote_volume": 358.6972, "trades": 5, "taker_buy_volume": 4719.7, "taker_buy_quote": 358.6972}, {"ts": 1771007640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 156554.1, "quote_volume": 11898.1116, "trades": 26, "taker_buy_volume": 92360.7, "taker_buy_quote": 7019.4132}, {"ts": 1771007700000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 92695.3, "quote_volume": 7045.03791, "trades": 16, "taker_buy_volume": 92577.0, "taker_buy_quote": 7036.04711}, {"ts": 1771007760000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 85379.9, "quote_volume": 6505.93919, "trades": 33, "taker_buy_volume": 20703.8, "taker_buy_quote": 1577.64268}, {"ts": 1771007820000, "open": 0.0761, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 147054.0, "quote_volume": 11215.33331, "trades": 29, "taker_buy_volume": 140237.5, "taker_buy_quote": 10695.92651}, {"ts": 1771007880000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 128842.0, "quote_volume": 9813.87407, "trades": 35, "taker_buy_volume": 56091.7, "taker_buy_quote": 4272.63472}, {"ts": 1771007940000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 52167.5, "quote_volume": 3975.1635, "trades": 14, "taker_buy_volume": 424.5, "taker_buy_quote": 32.3469}, {"ts": 1771008000000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 2185.1, "quote_volume": 166.31855, "trades": 6, "taker_buy_volume": 324.4, "taker_buy_quote": 24.71928}, {"ts": 1771008060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4313.6, "quote_volume": 328.69632, "trades": 3, "taker_buy_volume": 4313.6, "taker_buy_quote": 328.69632}, {"ts": 1771008120000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 95897.3, "quote_volume": 7297.92626, "trades": 18, "taker_buy_volume": 1417.3, "taker_buy_quote": 107.99826}, {"ts": 1771008180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 5004.2, "quote_volume": 380.81962, "trades": 8, "taker_buy_volume": 5004.2, "taker_buy_quote": 380.81962}, {"ts": 1771008240000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008300000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 394.2, "quote_volume": 30.03147, "trades": 2, "taker_buy_volume": 328.5, "taker_buy_quote": 25.0317}, {"ts": 1771008360000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 259502.4, "quote_volume": 19792.86429, "trades": 28, "taker_buy_volume": 259436.7, "taker_buy_quote": 19787.85795}, {"ts": 1771008420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008480000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 28416.8, "quote_volume": 2165.42577, "trades": 9, "taker_buy_volume": 656.1, "taker_buy_quote": 50.06043}, {"ts": 1771008540000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 2975.7, "quote_volume": 226.59618, "trades": 5, "taker_buy_volume": 1454.1, "taker_buy_quote": 110.80242}, {"ts": 1771008600000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 1249.1, "quote_volume": 95.1578, "trades": 9, "taker_buy_volume": 1012.9, "taker_buy_quote": 77.18298}, {"ts": 1771008660000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 7686.9, "quote_volume": 585.77857, "trades": 16, "taker_buy_volume": 5933.5, "taker_buy_quote": 452.16949}, {"ts": 1771008720000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 137831.4, "quote_volume": 10502.73037, "trades": 38, "taker_buy_volume": 22384.7, "taker_buy_quote": 1705.71414}, {"ts": 1771008780000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 4681.7, "quote_volume": 356.47947, "trades": 21, "taker_buy_volume": 2231.0, "taker_buy_quote": 169.9812}, {"ts": 1771008840000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 24267.6, "quote_volume": 1849.143, "trades": 19, "taker_buy_volume": 22941.6, "taker_buy_quote": 1748.14992}, {"ts": 1771008900000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 7517.1, "quote_volume": 572.99961, "trades": 15, "taker_buy_volume": 7307.1, "taker_buy_quote": 556.99761}, {"ts": 1771008960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 5370.1, "quote_volume": 409.20162, "trades": 5, "taker_buy_volume": 5370.1, "taker_buy_quote": 409.20162}, {"ts": 1771009020000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 41171.1, "quote_volume": 3137.50725, "trades": 14, "taker_buy_volume": 17729.4, "taker_buy_quote": 1351.24971}, {"ts": 1771009080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 186.9, "quote_volume": 14.24178, "trades": 1, "taker_buy_volume": 186.9, "taker_buy_quote": 14.24178}, {"ts": 1771009140000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 51044.5, "quote_volume": 3889.55804, "trades": 18, "taker_buy_volume": 48593.7, "taker_buy_quote": 3702.83994}, {"ts": 1771009200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3693.0, "quote_volume": 281.7759, "trades": 5, "taker_buy_volume": 3693.0, "taker_buy_quote": 281.7759}, {"ts": 1771009260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3401.7, "quote_volume": 259.54971, "trades": 1, "taker_buy_volume": 3401.7, "taker_buy_quote": 259.54971}, {"ts": 1771009320000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 29989.3, "quote_volume": 2285.2895, "trades": 11, "taker_buy_volume": 2039.7, "taker_buy_quote": 155.52998}, {"ts": 1771009380000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 78509.5, "quote_volume": 5982.55598, "trades": 113, "taker_buy_volume": 61477.7, "taker_buy_quote": 4684.73282}, {"ts": 1771009440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 144.2, "quote_volume": 10.98804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 210.6, "quote_volume": 16.04772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009560000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 1869.0, "quote_volume": 142.4309, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 9.9953}, {"ts": 1771009620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 68535.3, "quote_volume": 5229.24339, "trades": 33, "taker_buy_volume": 20798.2, "taker_buy_quote": 1586.90266}, {"ts": 1771009680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8021.4, "quote_volume": 612.03282, "trades": 10, "taker_buy_volume": 8021.4, "taker_buy_quote": 612.03282}, {"ts": 1771009740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 9277.2, "quote_volume": 707.85036, "trades": 15, "taker_buy_volume": 8101.8, "taker_buy_quote": 618.16734}, {"ts": 1771009800000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 268724.9, "quote_volume": 20530.51428, "trades": 24, "taker_buy_volume": 267695.3, "taker_buy_quote": 20451.92092}, {"ts": 1771009860000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 1992.8, "quote_volume": 151.93601, "trades": 8, "taker_buy_volume": 248.7, "taker_buy_quote": 19.00068}, {"ts": 1771009920000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 324.2, "quote_volume": 24.72498, "trades": 5, "taker_buy_volume": 209.4, "taker_buy_quote": 15.97722}, {"ts": 1771009980000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 463.4, "quote_volume": 35.35742, "trades": 6, "taker_buy_volume": 114.1, "taker_buy_quote": 8.70583}, {"ts": 1771010040000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1526.3, "quote_volume": 116.30406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010100000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010160000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 17972.6, "quote_volume": 1369.51867, "trades": 19, "taker_buy_volume": 749.8, "taker_buy_quote": 57.14131}, {"ts": 1771010220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 131.2, "quote_volume": 10.01056, "trades": 1, "taker_buy_volume": 131.2, "taker_buy_quote": 10.01056}, {"ts": 1771010280000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 380.3, "quote_volume": 29.00509, "trades": 7, "taker_buy_volume": 262.3, "taker_buy_quote": 20.01349}, {"ts": 1771010340000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 9919.4, "quote_volume": 756.82663, "trades": 15, "taker_buy_volume": 9683.5, "taker_buy_quote": 738.85105}, {"ts": 1771010400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 21168.6, "quote_volume": 1615.16418, "trades": 19, "taker_buy_volume": 10819.1, "taker_buy_quote": 825.49733}, {"ts": 1771010460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5649.2, "quote_volume": 431.59888, "trades": 1, "taker_buy_volume": 5649.2, "taker_buy_quote": 431.59888}, {"ts": 1771010520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010580000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 43413.8, "quote_volume": 3316.95252, "trades": 16, "taker_buy_volume": 32501.0, "taker_buy_quote": 2483.2146}, {"ts": 1771010640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 35037.7, "quote_volume": 2676.88028, "trades": 16, "taker_buy_volume": 26087.6, "taker_buy_quote": 1993.09264}, {"ts": 1771010700000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 33648.0, "quote_volume": 2570.60542, "trades": 27, "taker_buy_volume": 20440.9, "taker_buy_quote": 1561.68476}, {"ts": 1771010760000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 366.5, "quote_volume": 27.98751, "trades": 3, "taker_buy_volume": 235.6, "taker_buy_quote": 17.99984}, {"ts": 1771010820000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 10053.7, "quote_volume": 767.4284, "trades": 6, "taker_buy_volume": 3310.9, "taker_buy_quote": 252.95276}, {"ts": 1771010880000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 477.3, "quote_volume": 36.46572, "trades": 2, "taker_buy_volume": 477.3, "taker_buy_quote": 36.46572}, {"ts": 1771010940000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 29748.9, "quote_volume": 2270.8018, "trades": 13, "taker_buy_volume": 26651.3, "taker_buy_quote": 2034.45492}, {"ts": 1771011000000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 92674.9, "quote_volume": 7061.98998, "trades": 84, "taker_buy_volume": 34559.4, "taker_buy_quote": 2633.58888}, {"ts": 1771011060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1543.0, "quote_volume": 117.5766, "trades": 7, "taker_buy_volume": 407.3, "taker_buy_quote": 31.03626}, {"ts": 1771011120000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 19016.4, "quote_volume": 1448.59808, "trades": 21, "taker_buy_volume": 14356.2, "taker_buy_quote": 1093.94244}, {"ts": 1771011180000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 7249.0, "quote_volume": 552.3738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011240000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 18353.1, "quote_volume": 1398.48648, "trades": 14, "taker_buy_volume": 7086.9, "taker_buy_quote": 540.02178}, {"ts": 1771011300000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 249.6, "quote_volume": 19.01952, "trades": 2, "taker_buy_volume": 249.6, "taker_buy_quote": 19.01952}, {"ts": 1771011360000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 25371.4, "quote_volume": 1933.30068, "trades": 12, "taker_buy_volume": 25083.0, "taker_buy_quote": 1911.3246}, {"ts": 1771011420000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 235.9, "quote_volume": 17.97558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011480000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1040.0, "quote_volume": 79.248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011540000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 26091.6, "quote_volume": 1988.17992, "trades": 14, "taker_buy_volume": 1285.7, "taker_buy_quote": 97.97034}, {"ts": 1771011600000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 42637.8, "quote_volume": 3249.00036, "trades": 19, "taker_buy_volume": 31038.0, "taker_buy_quote": 2365.0956}, {"ts": 1771011660000, "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 8778.7, "quote_volume": 668.82732, "trades": 16, "taker_buy_volume": 1441.8, "taker_buy_quote": 109.99622}, {"ts": 1771011720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 15016.5, "quote_volume": 1142.75565, "trades": 9, "taker_buy_volume": 14116.5, "taker_buy_quote": 1074.26565}, {"ts": 1771011780000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 16428.1, "quote_volume": 1250.22166, "trades": 13, "taker_buy_volume": 432.5, "taker_buy_quote": 32.9565}, {"ts": 1771011840000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 26654.2, "quote_volume": 2028.61996, "trades": 14, "taker_buy_volume": 18218.3, "taker_buy_quote": 1386.64797}, {"ts": 1771011900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 367.9, "quote_volume": 27.99719, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 76750.0, "quote_volume": 5848.35, "trades": 34, "taker_buy_volume": 37758.3, "taker_buy_quote": 2877.18246}, {"ts": 1771012020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1630.4, "quote_volume": 124.07344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012140000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 19277.3, "quote_volume": 1467.52746, "trades": 7, "taker_buy_volume": 5249.3, "taker_buy_quote": 399.99666}, {"ts": 1771012200000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 27553.3, "quote_volume": 2100.22069, "trades": 24, "taker_buy_volume": 17124.3, "taker_buy_quote": 1305.53089}, {"ts": 1771012260000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 8023.0, "quote_volume": 611.48366, "trades": 2, "taker_buy_volume": 1310.6, "taker_buy_quote": 99.99878}, {"ts": 1771012320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6712.4, "quote_volume": 511.48488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 564.3, "quote_volume": 42.99966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1893.4, "quote_volume": 144.27708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 550.0, "quote_volume": 41.965, "trades": 1, "taker_buy_volume": 550.0, "taker_buy_quote": 41.965}, {"ts": 1771012560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1515.1, "quote_volume": 115.60213, "trades": 2, "taker_buy_volume": 1515.1, "taker_buy_quote": 115.60213}, {"ts": 1771012620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 863.0, "quote_volume": 65.8469, "trades": 1, "taker_buy_volume": 863.0, "taker_buy_quote": 65.8469}, {"ts": 1771012680000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9354.8, "quote_volume": 713.76076, "trades": 7, "taker_buy_volume": 9250.0, "taker_buy_quote": 705.775}, {"ts": 1771012740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1966.2, "quote_volume": 150.02106, "trades": 2, "taker_buy_volume": 1966.2, "taker_buy_quote": 150.02106}, {"ts": 1771012800000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 162464.8, "quote_volume": 12380.29569, "trades": 26, "taker_buy_volume": 22152.9, "taker_buy_quote": 1688.52891}, {"ts": 1771012860000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 74221.0, "quote_volume": 5655.87872, "trades": 22, "taker_buy_volume": 33461.8, "taker_buy_quote": 2550.02768}, {"ts": 1771012920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3156.1, "quote_volume": 240.81043, "trades": 2, "taker_buy_volume": 3156.1, "taker_buy_quote": 240.81043}, {"ts": 1771012980000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 14199.7, "quote_volume": 1082.64718, "trades": 17, "taker_buy_volume": 6300.4, "taker_buy_quote": 480.72052}, {"ts": 1771013040000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 70488.6, "quote_volume": 5378.28018, "trades": 23, "taker_buy_volume": 48229.1, "taker_buy_quote": 3679.88033}, {"ts": 1771013100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2493.0, "quote_volume": 190.2159, "trades": 2, "taker_buy_volume": 2493.0, "taker_buy_quote": 190.2159}, {"ts": 1771013160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 3766.9, "quote_volume": 287.41447, "trades": 3, "taker_buy_volume": 3766.9, "taker_buy_quote": 287.41447}, {"ts": 1771013220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1221.3, "quote_volume": 93.18519, "trades": 3, "taker_buy_volume": 1221.3, "taker_buy_quote": 93.18519}, {"ts": 1771013280000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 3513.7, "quote_volume": 268.04805, "trades": 8, "taker_buy_volume": 3041.1, "taker_buy_quote": 232.03593}, {"ts": 1771013340000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 17499.2, "quote_volume": 1335.18896, "trades": 6, "taker_buy_volume": 17499.2, "taker_buy_quote": 1335.18896}, {"ts": 1771013400000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 36494.3, "quote_volume": 2784.51509, "trades": 16, "taker_buy_volume": 13481.8, "taker_buy_quote": 1028.66134}, {"ts": 1771013460000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 33558.2, "quote_volume": 2560.49066, "trades": 14, "taker_buy_volume": 33558.2, "taker_buy_quote": 2560.49066}, {"ts": 1771013520000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 16555.9, "quote_volume": 1263.20337, "trades": 13, "taker_buy_volume": 3212.3, "taker_buy_quote": 245.09849}, {"ts": 1771013580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1253.4, "quote_volume": 95.63442, "trades": 1, "taker_buy_volume": 1253.4, "taker_buy_quote": 95.63442}, {"ts": 1771013640000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 8607.3, "quote_volume": 655.78164, "trades": 39, "taker_buy_volume": 3686.5, "taker_buy_quote": 281.04922}, {"ts": 1771013700000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 34566.3, "quote_volume": 2634.03699, "trades": 22, "taker_buy_volume": 26184.9, "taker_buy_quote": 1995.37431}, {"ts": 1771013760000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 1904.7, "quote_volume": 145.13156, "trades": 7, "taker_buy_volume": 1838.9, "taker_buy_quote": 140.12418}, {"ts": 1771013820000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 14250.2, "quote_volume": 1085.96052, "trades": 37, "taker_buy_volume": 12782.1, "taker_buy_quote": 974.10178}, {"ts": 1771013880000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 3989.9, "quote_volume": 304.15247, "trades": 11, "taker_buy_volume": 2480.1, "taker_buy_quote": 189.10571}, {"ts": 1771013940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 28138.5, "quote_volume": 2146.96755, "trades": 21, "taker_buy_volume": 2117.4, "taker_buy_quote": 161.55762}, {"ts": 1771014000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 4971.5, "quote_volume": 379.32545, "trades": 5, "taker_buy_volume": 4971.5, "taker_buy_quote": 379.32545}, {"ts": 1771014060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 5041.4, "quote_volume": 384.65882, "trades": 3, "taker_buy_volume": 5041.4, "taker_buy_quote": 384.65882}, {"ts": 1771014120000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1687.5, "quote_volume": 128.75625, "trades": 2, "taker_buy_volume": 1687.5, "taker_buy_quote": 128.75625}, {"ts": 1771014180000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 31969.2, "quote_volume": 2439.24996, "trades": 12, "taker_buy_volume": 29348.2, "taker_buy_quote": 2239.26766}, {"ts": 1771014240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3356.7, "quote_volume": 256.45188, "trades": 3, "taker_buy_volume": 3356.7, "taker_buy_quote": 256.45188}, {"ts": 1771014300000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 26684.2, "quote_volume": 2036.22675, "trades": 16, "taker_buy_volume": 2499.9, "taker_buy_quote": 190.96466}, {"ts": 1771014360000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2013.5, "quote_volume": 153.81043, "trades": 8, "taker_buy_volume": 1803.8, "taker_buy_quote": 137.81032}, {"ts": 1771014420000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 2212.0, "quote_volume": 168.96404, "trades": 6, "taker_buy_volume": 1884.4, "taker_buy_quote": 143.96816}, {"ts": 1771014480000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 44150.3, "quote_volume": 3368.89802, "trades": 25, "taker_buy_volume": 33595.0, "taker_buy_quote": 2563.52863}, {"ts": 1771014540000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 6380.9, "quote_volume": 487.21943, "trades": 7, "taker_buy_volume": 3567.6, "taker_buy_quote": 272.56464}, {"ts": 1771014600000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1796.6, "quote_volume": 137.26024, "trades": 3, "taker_buy_volume": 1796.6, "taker_buy_quote": 137.26024}, {"ts": 1771014660000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 20885.9, "quote_volume": 1595.79586, "trades": 21, "taker_buy_volume": 18268.9, "taker_buy_quote": 1395.85706}, {"ts": 1771014720000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1022.3, "quote_volume": 78.20595, "trades": 1, "taker_buy_volume": 1022.3, "taker_buy_quote": 78.20595}, {"ts": 1771014780000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 2777.9, "quote_volume": 212.50935, "trades": 3, "taker_buy_volume": 2777.9, "taker_buy_quote": 212.50935}, {"ts": 1771014840000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 70833.0, "quote_volume": 5411.81885, "trades": 36, "taker_buy_volume": 33053.2, "taker_buy_quote": 2525.44213}, {"ts": 1771014900000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 12478.7, "quote_volume": 953.56183, "trades": 13, "taker_buy_volume": 9756.2, "taker_buy_quote": 745.56283}, {"ts": 1771014960000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2900.4, "quote_volume": 221.82481, "trades": 11, "taker_buy_volume": 2551.6, "taker_buy_quote": 195.17649}, {"ts": 1771015020000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 2170.9, "quote_volume": 165.90787, "trades": 6, "taker_buy_volume": 2031.3, "taker_buy_quote": 155.24243}, {"ts": 1771015080000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1216.4, "quote_volume": 92.93296, "trades": 7, "taker_buy_volume": 1216.4, "taker_buy_quote": 92.93296}, {"ts": 1771015140000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2570.1, "quote_volume": 196.25822, "trades": 11, "taker_buy_volume": 1595.9, "taker_buy_quote": 121.92676}, {"ts": 1771015200000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 42378.1, "quote_volume": 3237.78972, "trades": 38, "taker_buy_volume": 4239.7, "taker_buy_quote": 324.01596}, {"ts": 1771015260000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 15342.9, "quote_volume": 1172.37661, "trades": 15, "taker_buy_volume": 15098.7, "taker_buy_quote": 1153.71973}, {"ts": 1771015320000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 934.9, "quote_volume": 71.50678, "trades": 6, "taker_buy_volume": 804.2, "taker_buy_quote": 61.5213}, {"ts": 1771015380000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1678.0, "quote_volume": 128.367, "trades": 3, "taker_buy_volume": 1678.0, "taker_buy_quote": 128.367}, {"ts": 1771015440000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 381074.4, "quote_volume": 29149.68955, "trades": 42, "taker_buy_volume": 266097.5, "taker_buy_quote": 20356.96197}, {"ts": 1771015500000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 88079.8, "quote_volume": 6738.31675, "trades": 36, "taker_buy_volume": 33184.5, "taker_buy_quote": 2538.8263}, {"ts": 1771015560000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 41887.1, "quote_volume": 3204.86679, "trades": 58, "taker_buy_volume": 21478.8, "taker_buy_quote": 1643.63184}, {"ts": 1771015620000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 6339.7, "quote_volume": 484.98705, "trades": 3, "taker_buy_volume": 6339.7, "taker_buy_quote": 484.98705}, {"ts": 1771015680000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 30143.5, "quote_volume": 2306.19385, "trades": 33, "taker_buy_volume": 24839.7, "taker_buy_quote": 1900.45315}, {"ts": 1771015740000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 44609.6, "quote_volume": 3413.02954, "trades": 14, "taker_buy_volume": 26499.9, "taker_buy_quote": 2027.63749}, {"ts": 1771015800000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 5862.4, "quote_volume": 448.81869, "trades": 11, "taker_buy_volume": 3450.9, "taker_buy_quote": 264.33894}, {"ts": 1771015860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 28164.5, "quote_volume": 2154.58425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015920000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 1320.2, "quote_volume": 100.9953, "trades": 1, "taker_buy_volume": 1320.2, "taker_buy_quote": 100.9953}, {"ts": 1771015980000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 77563.6, "quote_volume": 5933.0708, "trades": 29, "taker_buy_volume": 75831.5, "taker_buy_quote": 5800.73836}, {"ts": 1771016040000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 53485.2, "quote_volume": 4086.50462, "trades": 23, "taker_buy_volume": 7535.6, "taker_buy_quote": 575.95518}, {"ts": 1771016100000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 23305.5, "quote_volume": 1780.49381, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 104.7, "quote_volume": 7.98861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016220000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 27735.5, "quote_volume": 2118.34485, "trades": 2, "taker_buy_volume": 21262.0, "taker_buy_quote": 1624.4168}, {"ts": 1771016280000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016340000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 45181.6, "quote_volume": 3451.78424, "trades": 35, "taker_buy_volume": 20451.0, "taker_buy_quote": 1562.4564}, {"ts": 1771016400000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 31624.7, "quote_volume": 2416.16363, "trades": 35, "taker_buy_volume": 27676.0, "taker_buy_quote": 2114.48295}, {"ts": 1771016460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2804.5, "quote_volume": 214.2638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016520000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 47616.7, "quote_volume": 3642.6906, "trades": 19, "taker_buy_volume": 16485.1, "taker_buy_quote": 1261.1232}, {"ts": 1771016580000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 329.0, "quote_volume": 25.14605, "trades": 3, "taker_buy_volume": 104.5, "taker_buy_quote": 7.99425}, {"ts": 1771016640000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 205.6, "quote_volume": 15.7284, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 15.7284}, {"ts": 1771016700000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 653.5, "quote_volume": 49.99275, "trades": 1, "taker_buy_volume": 653.5, "taker_buy_quote": 49.99275}, {"ts": 1771016760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 1554.5, "quote_volume": 118.7638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016820000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 433.7, "quote_volume": 33.17805, "trades": 2, "taker_buy_volume": 433.7, "taker_buy_quote": 33.17805}, {"ts": 1771016880000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 48999.3, "quote_volume": 3748.44645, "trades": 36, "taker_buy_volume": 35038.0, "taker_buy_quote": 2680.407}, {"ts": 1771016940000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 401216.0, "quote_volume": 30655.36634, "trades": 44, "taker_buy_volume": 9059.2, "taker_buy_quote": 693.01488}, {"ts": 1771017000000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 83.9, "quote_volume": 6.40996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017060000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 35828.9, "quote_volume": 2737.57578, "trades": 25, "taker_buy_volume": 25607.2, "taker_buy_quote": 1956.6379}, {"ts": 1771017120000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2087.8, "quote_volume": 159.6267, "trades": 3, "taker_buy_volume": 1187.8, "taker_buy_quote": 90.8667}, {"ts": 1771017180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 900.0, "quote_volume": 68.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017240000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017300000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5969.4, "quote_volume": 456.06216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017360000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 13170.7, "quote_volume": 1007.32652, "trades": 6, "taker_buy_volume": 10850.4, "taker_buy_quote": 830.0556}, {"ts": 1771017420000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017480000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 851.0, "quote_volume": 65.04137, "trades": 4, "taker_buy_volume": 249.7, "taker_buy_quote": 19.10205}, {"ts": 1771017540000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 12547.7, "quote_volume": 958.64428, "trades": 17, "taker_buy_volume": 65.5, "taker_buy_quote": 5.0042}, {"ts": 1771017600000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 644.0, "quote_volume": 49.1372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017660000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 592.1, "quote_volume": 45.17723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017720000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017780000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 72516.2, "quote_volume": 5526.43328, "trades": 19, "taker_buy_volume": 118.1, "taker_buy_quote": 9.01103}, {"ts": 1771017840000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 19709.2, "quote_volume": 1503.81196, "trades": 10, "taker_buy_volume": 19565.2, "taker_buy_quote": 1492.82476}, {"ts": 1771017900000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1891.7, "quote_volume": 144.33671, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017960000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2585.2, "quote_volume": 197.32928, "trades": 4, "taker_buy_volume": 785.2, "taker_buy_quote": 59.98928}, {"ts": 1771018020000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 577.1, "quote_volume": 44.07853, "trades": 3, "taker_buy_volume": 458.0, "taker_buy_quote": 34.9912}, {"ts": 1771018080000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 9275.0, "quote_volume": 707.71137, "trades": 7, "taker_buy_volume": 288.7, "taker_buy_quote": 22.05668}, {"ts": 1771018140000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 40534.1, "quote_volume": 3092.76491, "trades": 16, "taker_buy_volume": 23803.2, "taker_buy_quote": 1816.19724}, {"ts": 1771018200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 922.2, "quote_volume": 70.36386, "trades": 1, "taker_buy_volume": 922.2, "taker_buy_quote": 70.36386}, {"ts": 1771018440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 24506.9, "quote_volume": 1867.42578, "trades": 19, "taker_buy_volume": 5708.3, "taker_buy_quote": 434.97246}, {"ts": 1771018560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 7726.7, "quote_volume": 588.77454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 20599.0, "quote_volume": 1569.6438, "trades": 14, "taker_buy_volume": 19921.1, "taker_buy_quote": 1517.98782}, {"ts": 1771018680000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 6717.3, "quote_volume": 511.91461, "trades": 3, "taker_buy_volume": 563.5, "taker_buy_quote": 42.99505}, {"ts": 1771018740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4000.0, "quote_volume": 304.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2478.8, "quote_volume": 189.13244, "trades": 18, "taker_buy_volume": 2478.8, "taker_buy_quote": 189.13244}, {"ts": 1771018920000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 8781.7, "quote_volume": 670.70871, "trades": 20, "taker_buy_volume": 2233.0, "taker_buy_quote": 170.6012}, {"ts": 1771018980000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 287.8, "quote_volume": 22.00232, "trades": 4, "taker_buy_volume": 144.0, "taker_buy_quote": 11.016}, {"ts": 1771019040000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 580.3, "quote_volume": 44.34937, "trades": 2, "taker_buy_volume": 144.5, "taker_buy_quote": 11.05425}, {"ts": 1771019100000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019160000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 14201.9, "quote_volume": 1085.02516, "trades": 18, "taker_buy_volume": 3331.1, "taker_buy_quote": 254.49604}, {"ts": 1771019220000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 106841.1, "quote_volume": 8162.64564, "trades": 34, "taker_buy_volume": 11200.0, "taker_buy_quote": 855.68}, {"ts": 1771019280000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 3274.6, "quote_volume": 250.18922, "trades": 15, "taker_buy_volume": 2358.7, "taker_buy_quote": 180.22886}, {"ts": 1771019340000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 209.2, "quote_volume": 15.98942, "trades": 2, "taker_buy_volume": 65.4, "taker_buy_quote": 5.0031}, {"ts": 1771019400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 3013.3, "quote_volume": 230.21612, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019520000, "open": 0.0763, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 78212.7, "quote_volume": 5978.3611, "trades": 20, "taker_buy_volume": 65339.9, "taker_buy_quote": 4995.37918}, {"ts": 1771019580000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 614.1, "quote_volume": 46.91724, "trades": 8, "taker_buy_volume": 195.6, "taker_buy_quote": 14.94384}, {"ts": 1771019640000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771019700000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 771.1, "quote_volume": 58.91204, "trades": 4, "taker_buy_volume": 771.1, "taker_buy_quote": 58.91204}, {"ts": 1771019760000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5164.1, "quote_volume": 394.53724, "trades": 8, "taker_buy_volume": 5164.1, "taker_buy_quote": 394.53724}, {"ts": 1771019820000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 5566.8, "quote_volume": 425.30352, "trades": 14, "taker_buy_volume": 1065.2, "taker_buy_quote": 81.38128}, {"ts": 1771019880000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 4283.6, "quote_volume": 327.38484, "trades": 7, "taker_buy_volume": 1178.0, "taker_buy_quote": 90.117}, {"ts": 1771019940000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 6237.1, "quote_volume": 476.57815, "trades": 7, "taker_buy_volume": 637.1, "taker_buy_quote": 48.73815}, {"ts": 1771020000000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 191.6, "quote_volume": 14.6574, "trades": 2, "taker_buy_volume": 191.6, "taker_buy_quote": 14.6574}, {"ts": 1771020060000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 2465.8, "quote_volume": 188.38712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020120000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 38016.7, "quote_volume": 2904.46614, "trades": 12, "taker_buy_volume": 242.5, "taker_buy_quote": 18.527}, {"ts": 1771020180000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 413.4, "quote_volume": 31.58376, "trades": 2, "taker_buy_volume": 413.4, "taker_buy_quote": 31.58376}, {"ts": 1771020240000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 42604.4, "quote_volume": 3254.1795, "trades": 22, "taker_buy_volume": 11784.2, "taker_buy_quote": 900.31288}, {"ts": 1771020300000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 36135.9, "quote_volume": 2760.61214, "trades": 12, "taker_buy_volume": 30306.0, "taker_buy_quote": 2315.57329}, {"ts": 1771020360000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 11293.2, "quote_volume": 862.80701, "trades": 4, "taker_buy_volume": 65.3, "taker_buy_quote": 4.99545}, {"ts": 1771020420000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 6445.9, "quote_volume": 492.4733, "trades": 9, "taker_buy_volume": 65.4, "taker_buy_quote": 5.0031}, {"ts": 1771020480000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 18000.8, "quote_volume": 1375.35995, "trades": 16, "taker_buy_volume": 15747.0, "taker_buy_quote": 1203.16963}, {"ts": 1771020540000, "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 10470.9, "quote_volume": 800.50648, "trades": 25, "taker_buy_volume": 7429.8, "taker_buy_quote": 568.25265}, {"ts": 1771020600000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 2836.4, "quote_volume": 216.76361, "trades": 7, "taker_buy_volume": 626.5, "taker_buy_quote": 47.92725}, {"ts": 1771020660000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 1704.7, "quote_volume": 130.25086, "trades": 4, "taker_buy_volume": 117.8, "taker_buy_quote": 9.0117}, {"ts": 1771020720000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 49129.6, "quote_volume": 3758.34839, "trades": 44, "taker_buy_volume": 41557.3, "taker_buy_quote": 3179.13345}, {"ts": 1771020780000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 23930.0, "quote_volume": 1830.54279, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020840000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 15086.9, "quote_volume": 1151.37523, "trades": 43, "taker_buy_volume": 1161.0, "taker_buy_quote": 88.4682}, {"ts": 1771020900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1309.7, "quote_volume": 99.79914, "trades": 5, "taker_buy_volume": 1309.7, "taker_buy_quote": 99.79914}, {"ts": 1771020960000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 68759.5, "quote_volume": 5236.24198, "trades": 13, "taker_buy_volume": 22101.3, "taker_buy_quote": 1684.11906}, {"ts": 1771021020000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 24702.5, "quote_volume": 1884.16731, "trades": 20, "taker_buy_volume": 18158.4, "taker_buy_quote": 1385.48592}, {"ts": 1771021080000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 754.0, "quote_volume": 57.4548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021140000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 9793.2, "quote_volume": 746.66703, "trades": 18, "taker_buy_volume": 6361.6, "taker_buy_quote": 485.17911}, {"ts": 1771021200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1002.9, "quote_volume": 76.42098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021260000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 42705.9, "quote_volume": 3258.46017, "trades": 21, "taker_buy_volume": 39875.2, "taker_buy_quote": 3042.47776}, {"ts": 1771021320000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 442.5, "quote_volume": 33.7185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 1055.5, "quote_volume": 80.4291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021500000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 15041.0, "quote_volume": 1146.1242, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021680000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 104291.1, "quote_volume": 7944.52231, "trades": 33, "taker_buy_volume": 42355.7, "taker_buy_quote": 3227.50434}, {"ts": 1771021740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021800000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 654.0, "quote_volume": 49.8348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021860000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021920000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 47201.3, "quote_volume": 3596.73906, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021980000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 95344.6, "quote_volume": 7250.72906, "trades": 31, "taker_buy_volume": 13392.8, "taker_buy_quote": 1019.19208}, {"ts": 1771022040000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 41562.1, "quote_volume": 3160.0328, "trades": 26, "taker_buy_volume": 13132.0, "taker_buy_quote": 999.3452}, {"ts": 1771022100000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 94527.2, "quote_volume": 7176.13321, "trades": 57, "taker_buy_volume": 56644.0, "taker_buy_quote": 4299.96213}, {"ts": 1771022160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 8280.4, "quote_volume": 628.48236, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022220000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 48213.6, "quote_volume": 3659.42673, "trades": 18, "taker_buy_volume": 22493.9, "taker_buy_quote": 1707.3015}, {"ts": 1771022280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6374.4, "quote_volume": 483.81696, "trades": 11, "taker_buy_volume": 2632.0, "taker_buy_quote": 199.7688}, {"ts": 1771022340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 12025.5, "quote_volume": 912.73545, "trades": 1, "taker_buy_volume": 12025.5, "taker_buy_quote": 912.73545}, {"ts": 1771022400000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 111827.4, "quote_volume": 8473.31161, "trades": 43, "taker_buy_volume": 76123.1, "taker_buy_quote": 5770.13098}, {"ts": 1771022460000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 576707.6, "quote_volume": 43672.28979, "trades": 88, "taker_buy_volume": 88991.5, "taker_buy_quote": 6742.67985}, {"ts": 1771022520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 43878.3, "quote_volume": 3321.58731, "trades": 11, "taker_buy_volume": 43878.3, "taker_buy_quote": 3321.58731}, {"ts": 1771022580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022640000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1316.6, "quote_volume": 99.73258, "trades": 6, "taker_buy_volume": 659.6, "taker_buy_quote": 49.99768}, {"ts": 1771022700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 280.5, "quote_volume": 21.2619, "trades": 1, "taker_buy_volume": 280.5, "taker_buy_quote": 21.2619}, {"ts": 1771022760000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 11792.8, "quote_volume": 894.2955, "trades": 16, "taker_buy_volume": 11792.8, "taker_buy_quote": 894.2955}, {"ts": 1771022820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 653.0, "quote_volume": 49.5627, "trades": 4, "taker_buy_volume": 653.0, "taker_buy_quote": 49.5627}, {"ts": 1771022880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.9, "quote_volume": 10.01121, "trades": 1, "taker_buy_volume": 131.9, "taker_buy_quote": 10.01121}, {"ts": 1771022940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023000000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 4702.9, "quote_volume": 356.93661, "trades": 9, "taker_buy_volume": 4567.9, "taker_buy_quote": 346.70361}, {"ts": 1771023060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023120000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 31726.8, "quote_volume": 2405.70154, "trades": 33, "taker_buy_volume": 25586.3, "taker_buy_quote": 1940.25164}, {"ts": 1771023180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023240000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1318.3, "quote_volume": 99.99301, "trades": 5, "taker_buy_volume": 658.7, "taker_buy_quote": 49.99533}, {"ts": 1771023300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 105.4, "quote_volume": 7.99986, "trades": 1, "taker_buy_volume": 105.4, "taker_buy_quote": 7.99986}, {"ts": 1771023360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 11450.1, "quote_volume": 867.91758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023420000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 10103.3, "quote_volume": 764.8953, "trades": 10, "taker_buy_volume": 8680.9, "taker_buy_quote": 657.21962}, {"ts": 1771023480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023540000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 201326.6, "quote_volume": 15240.94604, "trades": 63, "taker_buy_volume": 108636.8, "taker_buy_quote": 8224.32818}, {"ts": 1771023600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 151.6, "quote_volume": 11.49128, "trades": 1, "taker_buy_volume": 151.6, "taker_buy_quote": 11.49128}, {"ts": 1771023660000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 193532.4, "quote_volume": 14677.1009, "trades": 46, "taker_buy_volume": 170774.3, "taker_buy_quote": 12952.10272}, {"ts": 1771023720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 39776.1, "quote_volume": 3019.00599, "trades": 3, "taker_buy_volume": 39776.1, "taker_buy_quote": 3019.00599}, {"ts": 1771023780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 382.5, "quote_volume": 29.03175, "trades": 3, "taker_buy_volume": 382.5, "taker_buy_quote": 29.03175}, {"ts": 1771023840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 658.0, "quote_volume": 49.8764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023900000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 191578.8, "quote_volume": 14521.62611, "trades": 99, "taker_buy_volume": 92745.6, "taker_buy_quote": 7030.11648}, {"ts": 1771023960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5457.0, "quote_volume": 413.6406, "trades": 10, "taker_buy_volume": 5457.0, "taker_buy_quote": 413.6406}, {"ts": 1771024020000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1423.8, "quote_volume": 107.87404, "trades": 8, "taker_buy_volume": 923.8, "taker_buy_quote": 70.02404}, {"ts": 1771024080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 939.4, "quote_volume": 71.20652, "trades": 3, "taker_buy_volume": 939.4, "taker_buy_quote": 71.20652}, {"ts": 1771024140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 91300.6, "quote_volume": 6920.58548, "trades": 22, "taker_buy_volume": 22749.9, "taker_buy_quote": 1724.44242}, {"ts": 1771024200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 121.5, "quote_volume": 9.2097, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 9.2097}, {"ts": 1771024320000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1303.8, "quote_volume": 98.72144, "trades": 4, "taker_buy_volume": 237.8, "taker_buy_quote": 18.02524}, {"ts": 1771024380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5181.7, "quote_volume": 392.77286, "trades": 10, "taker_buy_volume": 5181.7, "taker_buy_quote": 392.77286}, {"ts": 1771024440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024500000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 115729.0, "quote_volume": 8783.8311, "trades": 28, "taker_buy_volume": 19133.8, "taker_buy_quote": 1452.25542}, {"ts": 1771024560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1185.7, "quote_volume": 89.99463, "trades": 1, "taker_buy_volume": 1185.7, "taker_buy_quote": 89.99463}, {"ts": 1771024620000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 761.9, "quote_volume": 57.75861, "trades": 2, "taker_buy_volume": 65.9, "taker_buy_quote": 5.00181}, {"ts": 1771024680000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 117461.4, "quote_volume": 8903.50823, "trades": 23, "taker_buy_volume": 9764.5, "taker_buy_quote": 740.1491}, {"ts": 1771024740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 659.6, "quote_volume": 49.99768, "trades": 1, "taker_buy_volume": 659.6, "taker_buy_quote": 49.99768}, {"ts": 1771024800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 75.0, "quote_volume": 5.6775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 449.1, "quote_volume": 34.04178, "trades": 4, "taker_buy_volume": 449.1, "taker_buy_quote": 34.04178}, {"ts": 1771024980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 224.6, "quote_volume": 17.02468, "trades": 2, "taker_buy_volume": 224.6, "taker_buy_quote": 17.02468}, {"ts": 1771025040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 343.5, "quote_volume": 26.0373, "trades": 3, "taker_buy_volume": 343.5, "taker_buy_quote": 26.0373}, {"ts": 1771025100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 290.6, "quote_volume": 22.02748, "trades": 2, "taker_buy_volume": 290.6, "taker_buy_quote": 22.02748}, {"ts": 1771025160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 488.8, "quote_volume": 37.05104, "trades": 4, "taker_buy_volume": 488.8, "taker_buy_quote": 37.05104}, {"ts": 1771025220000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 34189.7, "quote_volume": 2588.50754, "trades": 5, "taker_buy_volume": 3472.5, "taker_buy_quote": 263.2155}, {"ts": 1771025280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 237.8, "quote_volume": 18.02524, "trades": 2, "taker_buy_volume": 237.8, "taker_buy_quote": 18.02524}, {"ts": 1771025340000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 177163.0, "quote_volume": 13428.8895, "trades": 31, "taker_buy_volume": 173868.0, "taker_buy_quote": 13179.1944}, {"ts": 1771025400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 426.5, "quote_volume": 32.3287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 409.3, "quote_volume": 31.02494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 142.6, "quote_volume": 10.80908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 263.8, "quote_volume": 19.99604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 263.5, "quote_volume": 19.9733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025760000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1016.5, "quote_volume": 77.0652, "trades": 5, "taker_buy_volume": 145.0, "taker_buy_quote": 11.0055}, {"ts": 1771025820000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 168497.0, "quote_volume": 12772.05935, "trades": 25, "taker_buy_volume": 2728.2, "taker_buy_quote": 206.79756}, {"ts": 1771025880000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 726.4, "quote_volume": 55.04925, "trades": 7, "taker_buy_volume": 607.7, "taker_buy_quote": 46.06366}, {"ts": 1771025940000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 33879.6, "quote_volume": 2567.99592, "trades": 30, "taker_buy_volume": 33102.0, "taker_buy_quote": 2509.1316}, {"ts": 1771026000000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 48438.8, "quote_volume": 3671.67293, "trades": 22, "taker_buy_volume": 48438.8, "taker_buy_quote": 3671.67293}, {"ts": 1771026060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6740.3, "quote_volume": 510.91474, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 487.5, "quote_volume": 36.9525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026180000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 408.6, "quote_volume": 30.98507, "trades": 3, "taker_buy_volume": 131.9, "taker_buy_quote": 10.01121}, {"ts": 1771026240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 171910.2, "quote_volume": 13030.79316, "trades": 23, "taker_buy_volume": 2636.0, "taker_buy_quote": 199.8088}, {"ts": 1771026300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 44591.5, "quote_volume": 3380.0357, "trades": 19, "taker_buy_volume": 44314.8, "taker_buy_quote": 3359.06184}, {"ts": 1771026360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 632.4, "quote_volume": 47.93592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 466.8, "quote_volume": 35.38344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 540.2, "quote_volume": 40.94716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 15596.8, "quote_volume": 1182.23744, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 527.1, "quote_volume": 39.95418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 369.0, "quote_volume": 27.9702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 224.0, "quote_volume": 16.9792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026780000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 13238.8, "quote_volume": 1003.48917, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 10359.9, "quote_volume": 785.28042, "trades": 11, "taker_buy_volume": 10359.9, "taker_buy_quote": 785.28042}, {"ts": 1771026900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026960000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 852.5, "quote_volume": 64.68103, "trades": 4, "taker_buy_volume": 615.3, "taker_buy_quote": 46.70127}, {"ts": 1771027020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 276.7, "quote_volume": 20.97386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027080000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 337.2, "quote_volume": 25.56976, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.59}, {"ts": 1771027140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 152703.9, "quote_volume": 11574.95562, "trades": 43, "taker_buy_volume": 71011.8, "taker_buy_quote": 5382.69444}, {"ts": 1771027200000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 84968.4, "quote_volume": 6449.05545, "trades": 36, "taker_buy_volume": 26014.7, "taker_buy_quote": 1974.51573}, {"ts": 1771027260000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 24081.6, "quote_volume": 1825.39856, "trades": 26, "taker_buy_volume": 13469.9, "taker_buy_quote": 1021.0317}, {"ts": 1771027320000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 17151.6, "quote_volume": 1300.07809, "trades": 15, "taker_buy_volume": 6817.6, "taker_buy_quote": 516.77408}, {"ts": 1771027380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 263.5, "quote_volume": 19.9733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 263.5, "quote_volume": 19.9733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7587.1, "quote_volume": 575.10218, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 10623.1, "quote_volume": 805.23098, "trades": 14, "taker_buy_volume": 327.2, "taker_buy_quote": 24.80176}, {"ts": 1771027680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 99.9, "quote_volume": 7.57242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3354.1, "quote_volume": 254.24078, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027980000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 30356.7, "quote_volume": 2300.98449, "trades": 19, "taker_buy_volume": 27737.8, "taker_buy_quote": 2102.52524}, {"ts": 1771028040000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 5105.1, "quote_volume": 387.02072, "trades": 12, "taker_buy_volume": 5105.1, "taker_buy_quote": 387.02072}, {"ts": 1771028100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1317.5, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 1317.5, "taker_buy_quote": 99.99825}, {"ts": 1771028160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 591.5, "quote_volume": 44.89485, "trades": 1, "taker_buy_volume": 591.5, "taker_buy_quote": 44.89485}, {"ts": 1771028220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 658.7, "quote_volume": 49.99533, "trades": 1, "taker_buy_volume": 658.7, "taker_buy_quote": 49.99533}, {"ts": 1771028280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1560.2, "quote_volume": 118.26316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028520000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4467.3, "quote_volume": 338.33458, "trades": 9, "taker_buy_volume": 1599.7, "taker_buy_quote": 121.25726}, {"ts": 1771028580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9597.0, "quote_volume": 727.4526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 10012.3, "quote_volume": 758.93234, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 846.1, "quote_volume": 64.04977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028760000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 283658.4, "quote_volume": 21472.93288, "trades": 61, "taker_buy_volume": 128341.4, "taker_buy_quote": 9715.44398}, {"ts": 1771028820000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 97629.5, "quote_volume": 7400.30423, "trades": 17, "taker_buy_volume": 97510.8, "taker_buy_quote": 7391.31864}, {"ts": 1771028880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 36979.4, "quote_volume": 2803.03852, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028940000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 41655.5, "quote_volume": 3157.46314, "trades": 22, "taker_buy_volume": 224.0, "taker_buy_quote": 16.9792}, {"ts": 1771029000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 152944.3, "quote_volume": 11593.16345, "trades": 43, "taker_buy_volume": 100100.1, "taker_buy_quote": 7587.58758}, {"ts": 1771029060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 87937.4, "quote_volume": 6674.44866, "trades": 38, "taker_buy_volume": 5898.7, "taker_buy_quote": 447.71133}, {"ts": 1771029120000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1033.0, "quote_volume": 78.39152, "trades": 3, "taker_buy_volume": 901.2, "taker_buy_quote": 68.40108}, {"ts": 1771029180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7746.7, "quote_volume": 587.97453, "trades": 4, "taker_buy_volume": 7746.7, "taker_buy_quote": 587.97453}, {"ts": 1771029300000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 19570.8, "quote_volume": 1483.47851, "trades": 8, "taker_buy_volume": 118.7, "taker_buy_quote": 9.00933}, {"ts": 1771029360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 15048.2, "quote_volume": 1140.65356, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029420000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 64275.8, "quote_volume": 4870.91551, "trades": 24, "taker_buy_volume": 39255.2, "taker_buy_quote": 2975.54416}, {"ts": 1771029480000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1667.7, "quote_volume": 126.2832, "trades": 5, "taker_buy_volume": 383.1, "taker_buy_quote": 29.03898}, {"ts": 1771029540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 30777.8, "quote_volume": 2332.95724, "trades": 13, "taker_buy_volume": 28143.8, "taker_buy_quote": 2133.30004}, {"ts": 1771029600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1243.0, "quote_volume": 94.2194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029660000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 25069.6, "quote_volume": 1901.28217, "trades": 28, "taker_buy_volume": 21723.9, "taker_buy_quote": 1647.67811}, {"ts": 1771029720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10162.7, "quote_volume": 771.34893, "trades": 19, "taker_buy_volume": 2672.3, "taker_buy_quote": 202.82757}, {"ts": 1771029780000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 13569.8, "quote_volume": 1029.96363, "trades": 20, "taker_buy_volume": 1649.4, "taker_buy_quote": 125.20527}, {"ts": 1771029840000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 597.4, "quote_volume": 45.34266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1612468.2, "quote_volume": 122547.5832, "trades": 22, "taker_buy_volume": 1612468.2, "taker_buy_quote": 122547.5832}, {"ts": 1771029960000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 3992.2, "quote_volume": 303.61986, "trades": 9, "taker_buy_volume": 2126.6, "taker_buy_quote": 161.83426}, {"ts": 1771030020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4287.6, "quote_volume": 325.8576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030080000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 3823.9, "quote_volume": 290.87921, "trades": 2, "taker_buy_volume": 2628.1, "taker_buy_quote": 199.99841}, {"ts": 1771030140000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 6027.2, "quote_volume": 458.64755, "trades": 5, "taker_buy_volume": 5803.5, "taker_buy_quote": 441.64635}, {"ts": 1771030200000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 10148.1, "quote_volume": 772.25725, "trades": 8, "taker_buy_volume": 10016.5, "taker_buy_quote": 762.25565}, {"ts": 1771030260000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 6035.0, "quote_volume": 459.2635, "trades": 6, "taker_buy_volume": 6035.0, "taker_buy_quote": 459.2635}, {"ts": 1771030320000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3031.2, "quote_volume": 230.67432, "trades": 3, "taker_buy_volume": 3031.2, "taker_buy_quote": 230.67432}, {"ts": 1771030380000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 33319.1, "quote_volume": 2535.59402, "trades": 20, "taker_buy_volume": 10432.5, "taker_buy_quote": 793.92376}, {"ts": 1771030440000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 158635.6, "quote_volume": 12078.9335, "trades": 46, "taker_buy_volume": 80062.5, "taker_buy_quote": 6099.53242}, {"ts": 1771030500000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 618.1, "quote_volume": 47.01375, "trades": 5, "taker_buy_volume": 381.5, "taker_buy_quote": 29.03215}, {"ts": 1771030560000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 657.9, "quote_volume": 50.04645, "trades": 8, "taker_buy_volume": 460.5, "taker_buy_quote": 35.04405}, {"ts": 1771030620000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 14792.6, "quote_volume": 1125.69584, "trades": 12, "taker_buy_volume": 14582.4, "taker_buy_quote": 1109.72064}, {"ts": 1771030680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 27933.4, "quote_volume": 2125.73174, "trades": 14, "taker_buy_volume": 27933.4, "taker_buy_quote": 2125.73174}, {"ts": 1771030800000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 110718.4, "quote_volume": 8414.99261, "trades": 28, "taker_buy_volume": 6026.3, "taker_buy_quote": 458.39301}, {"ts": 1771030860000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 13998.7, "quote_volume": 1062.50133, "trades": 13, "taker_buy_volume": 2631.0, "taker_buy_quote": 199.6929}, {"ts": 1771030980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 7012.7, "quote_volume": 532.26393, "trades": 9, "taker_buy_volume": 6801.8, "taker_buy_quote": 516.25662}, {"ts": 1771031040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4960.7, "quote_volume": 376.51713, "trades": 3, "taker_buy_volume": 4960.7, "taker_buy_quote": 376.51713}, {"ts": 1771031280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031340000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 22759.0, "quote_volume": 1725.1322, "trades": 13, "taker_buy_volume": 1062.6, "taker_buy_quote": 80.54508}, {"ts": 1771031460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 14360.4, "quote_volume": 1088.51832, "trades": 5, "taker_buy_volume": 14360.4, "taker_buy_quote": 1088.51832}, {"ts": 1771031520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 118.9, "quote_volume": 9.01262, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 9.01262}, {"ts": 1771031580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4421.9, "quote_volume": 335.18002, "trades": 8, "taker_buy_volume": 4421.9, "taker_buy_quote": 335.18002}, {"ts": 1771031640000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 110319.9, "quote_volume": 8359.04748, "trades": 25, "taker_buy_volume": 55802.8, "taker_buy_quote": 4229.85224}, {"ts": 1771031700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 264.2, "quote_volume": 20.02636, "trades": 2, "taker_buy_volume": 264.2, "taker_buy_quote": 20.02636}, {"ts": 1771031760000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1315.7, "quote_volume": 99.71458, "trades": 3, "taker_buy_volume": 1160.9, "taker_buy_quote": 87.99622}, {"ts": 1771031820000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1016.3, "quote_volume": 76.96958, "trades": 6, "taker_buy_volume": 356.7, "taker_buy_quote": 27.03786}, {"ts": 1771031880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5603.0, "quote_volume": 424.7074, "trades": 9, "taker_buy_volume": 5365.8, "taker_buy_quote": 406.72764}, {"ts": 1771031940000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 554596.4, "quote_volume": 42128.77425, "trades": 58, "taker_buy_volume": 492775.1, "taker_buy_quote": 37436.56525}, {"ts": 1771032000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 329.3, "quote_volume": 24.99387, "trades": 3, "taker_buy_volume": 329.3, "taker_buy_quote": 24.99387}, {"ts": 1771032060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 55449.9, "quote_volume": 4203.10242, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 747.1, "quote_volume": 56.63018, "trades": 3, "taker_buy_volume": 747.1, "taker_buy_quote": 56.63018}, {"ts": 1771032180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 27774.9, "quote_volume": 2102.55993, "trades": 27, "taker_buy_volume": 16672.8, "taker_buy_quote": 1262.13096}, {"ts": 1771032240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032300000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 5290.5, "quote_volume": 400.47977, "trades": 7, "taker_buy_volume": 5179.7, "taker_buy_quote": 392.10329}, {"ts": 1771032360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 69681.9, "quote_volume": 5274.91983, "trades": 40, "taker_buy_volume": 40013.6, "taker_buy_quote": 3029.02952}, {"ts": 1771032480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 13210.0, "quote_volume": 999.997, "trades": 4, "taker_buy_volume": 13210.0, "taker_buy_quote": 999.997}, {"ts": 1771032540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9912.5, "quote_volume": 750.37625, "trades": 20, "taker_buy_volume": 2553.9, "taker_buy_quote": 193.33023}, {"ts": 1771032600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 714.0, "quote_volume": 54.1212, "trades": 6, "taker_buy_volume": 714.0, "taker_buy_quote": 54.1212}, {"ts": 1771032660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032720000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 87710.0, "quote_volume": 6639.697, "trades": 24, "taker_buy_volume": 53180.2, "taker_buy_quote": 4025.79114}, {"ts": 1771032780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 35834.5, "quote_volume": 2712.67165, "trades": 29, "taker_buy_volume": 19650.1, "taker_buy_quote": 1487.51257}, {"ts": 1771032840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032960000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 18677.4, "quote_volume": 1415.70727, "trades": 19, "taker_buy_volume": 8745.4, "taker_buy_quote": 662.91451}, {"ts": 1771033020000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 97180.9, "quote_volume": 7365.96699, "trades": 22, "taker_buy_volume": 21948.3, "taker_buy_quote": 1663.68114}, {"ts": 1771033080000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 11873.5, "quote_volume": 900.94444, "trades": 8, "taker_buy_volume": 11204.9, "taker_buy_quote": 850.33142}, {"ts": 1771033140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6078.3, "quote_volume": 460.73514, "trades": 7, "taker_buy_volume": 132.1, "taker_buy_quote": 10.01318}, {"ts": 1771033200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 133.2, "quote_volume": 10.09656, "trades": 1, "taker_buy_volume": 133.2, "taker_buy_quote": 10.09656}, {"ts": 1771033260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1055.4, "quote_volume": 79.99932, "trades": 1, "taker_buy_volume": 1055.4, "taker_buy_quote": 79.99932}, {"ts": 1771033320000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 27365.7, "quote_volume": 2074.53482, "trades": 18, "taker_buy_volume": 16197.8, "taker_buy_quote": 1228.008}, {"ts": 1771033380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8341.1, "quote_volume": 632.25538, "trades": 11, "taker_buy_volume": 528.4, "taker_buy_quote": 40.05272}, {"ts": 1771033440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 488.8, "quote_volume": 37.05104, "trades": 4, "taker_buy_volume": 488.8, "taker_buy_quote": 37.05104}, {"ts": 1771033500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 118.9, "quote_volume": 9.01262, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 9.01262}, {"ts": 1771033680000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 8696.2, "quote_volume": 659.16932, "trades": 12, "taker_buy_volume": 8551.1, "taker_buy_quote": 648.18525}, {"ts": 1771033740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 30185.7, "quote_volume": 2288.07606, "trades": 12, "taker_buy_volume": 251.0, "taker_buy_quote": 19.0258}, {"ts": 1771033800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 15985.7, "quote_volume": 1211.71606, "trades": 7, "taker_buy_volume": 15880.3, "taker_buy_quote": 1203.72674}, {"ts": 1771033860000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 487.7, "quote_volume": 36.98217, "trades": 4, "taker_buy_volume": 145.1, "taker_buy_quote": 11.01309}, {"ts": 1771033920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 24617.8, "quote_volume": 1866.02924, "trades": 12, "taker_buy_volume": 237.8, "taker_buy_quote": 18.02524}, {"ts": 1771033980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 92.3, "quote_volume": 6.99634, "trades": 1, "taker_buy_volume": 92.3, "taker_buy_quote": 6.99634}, {"ts": 1771034040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 147557.8, "quote_volume": 11170.12546, "trades": 37, "taker_buy_volume": 44495.2, "taker_buy_quote": 3368.28664}, {"ts": 1771034220000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 988.9, "quote_volume": 74.92301, "trades": 5, "taker_buy_volume": 632.8, "taker_buy_quote": 47.96624}, {"ts": 1771034280000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1876.7, "quote_volume": 142.19428, "trades": 7, "taker_buy_volume": 1280.9, "taker_buy_quote": 97.09222}, {"ts": 1771034340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 356.1, "quote_volume": 26.95677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 57873.2, "quote_volume": 4381.00124, "trades": 28, "taker_buy_volume": 39731.4, "taker_buy_quote": 3007.66698}, {"ts": 1771034460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 66.0, "quote_volume": 4.9962, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 4.9962}, {"ts": 1771034520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 9649.0, "quote_volume": 729.4644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034580000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4021.8, "quote_volume": 304.45685, "trades": 8, "taker_buy_volume": 4021.8, "taker_buy_quote": 304.45685}, {"ts": 1771034640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034700000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 31343.0, "quote_volume": 2373.06189, "trades": 16, "taker_buy_volume": 3967.9, "taker_buy_quote": 300.76682}, {"ts": 1771034760000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 41335.7, "quote_volume": 3133.08346, "trades": 19, "taker_buy_volume": 41005.8, "taker_buy_quote": 3108.11003}, {"ts": 1771034820000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 67778.8, "quote_volume": 5137.58794, "trades": 14, "taker_buy_volume": 67327.8, "taker_buy_quote": 5103.44724}, {"ts": 1771034880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 382.5, "quote_volume": 28.95525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 369.3, "quote_volume": 27.95601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 250.8, "quote_volume": 18.99745, "trades": 3, "taker_buy_volume": 118.9, "taker_buy_quote": 9.01262}, {"ts": 1771035060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 250.6, "quote_volume": 18.97042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9933.0, "quote_volume": 752.9214, "trades": 7, "taker_buy_volume": 9695.8, "taker_buy_quote": 734.94164}, {"ts": 1771035180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 250.3, "quote_volume": 18.97274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 237.2, "quote_volume": 17.97976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035300000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2781.0, "quote_volume": 211.05154, "trades": 7, "taker_buy_volume": 2517.4, "taker_buy_quote": 191.07066}, {"ts": 1771035360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 100.0, "quote_volume": 7.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 43903.1, "quote_volume": 3327.85498, "trades": 21, "taker_buy_volume": 7836.4, "taker_buy_quote": 593.99912}, {"ts": 1771035480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1583.4, "quote_volume": 120.02172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035600000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1237.3, "quote_volume": 93.78734, "trades": 10, "taker_buy_volume": 193.1, "taker_buy_quote": 14.63698}, {"ts": 1771035660000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 19688.6, "quote_volume": 1492.30341, "trades": 14, "taker_buy_volume": 11927.7, "taker_buy_quote": 904.11966}, {"ts": 1771035720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 160.2, "quote_volume": 12.14316, "trades": 1, "taker_buy_volume": 160.2, "taker_buy_quote": 12.14316}, {"ts": 1771035780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035840000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 987.6, "quote_volume": 74.77585, "trades": 6, "taker_buy_volume": 145.3, "taker_buy_quote": 11.01374}, {"ts": 1771035900000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 528.2, "quote_volume": 40.02701, "trades": 4, "taker_buy_volume": 422.7, "taker_buy_quote": 32.04066}, {"ts": 1771035960000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 5512.5, "quote_volume": 417.80525, "trades": 6, "taker_buy_volume": 5090.0, "taker_buy_quote": 385.822}, {"ts": 1771036020000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1103.9, "quote_volume": 83.59027, "trades": 5, "taker_buy_volume": 250.4, "taker_buy_quote": 18.98032}, {"ts": 1771036080000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 580.7, "quote_volume": 44.00519, "trades": 4, "taker_buy_volume": 462.0, "taker_buy_quote": 35.0196}, {"ts": 1771036140000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1332.9, "quote_volume": 101.02193, "trades": 4, "taker_buy_volume": 1214.0, "taker_buy_quote": 92.0212}, {"ts": 1771036200000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 462.0, "quote_volume": 35.00905, "trades": 4, "taker_buy_volume": 356.5, "taker_buy_quote": 27.0227}, {"ts": 1771036260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 35513.3, "quote_volume": 2688.35681, "trades": 21, "taker_buy_volume": 18235.8, "taker_buy_quote": 1380.45006}, {"ts": 1771036320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 250.6, "quote_volume": 18.97042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3472.7, "quote_volume": 262.88339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4277.1, "quote_volume": 324.20418, "trades": 3, "taker_buy_volume": 4277.1, "taker_buy_quote": 324.20418}, {"ts": 1771036500000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 41116.6, "quote_volume": 3116.64935, "trades": 20, "taker_buy_volume": 37367.5, "taker_buy_quote": 2832.46757}, {"ts": 1771036560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 18167.6, "quote_volume": 1377.10408, "trades": 41, "taker_buy_volume": 14067.1, "taker_buy_quote": 1066.28618}, {"ts": 1771036620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1678.5, "quote_volume": 127.2303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036680000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 30136.3, "quote_volume": 2284.31705, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 934.0, "quote_volume": 70.7038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4272.1, "quote_volume": 323.39797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 12919.1, "quote_volume": 977.97587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 53745.3, "quote_volume": 4068.51921, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037220000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 59737.8, "quote_volume": 4522.22193, "trades": 24, "taker_buy_volume": 23094.9, "taker_buy_quote": 1748.3544}, {"ts": 1771037280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 8266.2, "quote_volume": 625.75134, "trades": 2, "taker_buy_volume": 8266.2, "taker_buy_quote": 625.75134}, {"ts": 1771037400000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037520000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 14321.1, "quote_volume": 1084.10727, "trades": 4, "taker_buy_volume": 14321.1, "taker_buy_quote": 1084.10727}, {"ts": 1771037580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5210.6, "quote_volume": 394.44242, "trades": 3, "taker_buy_volume": 5210.6, "taker_buy_quote": 394.44242}, {"ts": 1771037640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037700000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 25910.5, "quote_volume": 1961.42485, "trades": 14, "taker_buy_volume": 25800.2, "taker_buy_quote": 1953.07514}, {"ts": 1771037760000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6460.8, "quote_volume": 489.08256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037820000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 79.3, "quote_volume": 6.00301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2128.8, "quote_volume": 161.36304, "trades": 3, "taker_buy_volume": 2128.8, "taker_buy_quote": 161.36304}, {"ts": 1771038180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 102647.8, "quote_volume": 7770.43846, "trades": 35, "taker_buy_volume": 69263.3, "taker_buy_quote": 5243.23181}, {"ts": 1771038240000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 8565.2, "quote_volume": 648.40312, "trades": 27, "taker_buy_volume": 4361.9, "taker_buy_quote": 330.21331}, {"ts": 1771038300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 238.1, "quote_volume": 18.02417, "trades": 2, "taker_buy_volume": 238.1, "taker_buy_quote": 18.02417}, {"ts": 1771038360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 529.1, "quote_volume": 40.05287, "trades": 4, "taker_buy_volume": 529.1, "taker_buy_quote": 40.05287}, {"ts": 1771038420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 24530.9, "quote_volume": 1856.98913, "trades": 5, "taker_buy_volume": 24530.9, "taker_buy_quote": 1856.98913}, {"ts": 1771038480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 76863.9, "quote_volume": 5818.59723, "trades": 10, "taker_buy_volume": 76745.2, "taker_buy_quote": 5809.61164}, {"ts": 1771038540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 22406.5, "quote_volume": 1696.17205, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038600000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 13846.9, "quote_volume": 1048.18549, "trades": 46, "taker_buy_volume": 11664.3, "taker_buy_quote": 882.98751}, {"ts": 1771038660000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 145.1, "quote_volume": 10.98407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038720000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 18687.1, "quote_volume": 1414.61347, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7711.6, "quote_volume": 583.76812, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 487.1, "quote_volume": 36.87347, "trades": 5, "taker_buy_volume": 487.1, "taker_buy_quote": 36.87347}, {"ts": 1771038900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2644.0, "quote_volume": 199.8864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039080000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 214051.4, "quote_volume": 16161.47536, "trades": 33, "taker_buy_volume": 4603.2, "taker_buy_quote": 348.00192}, {"ts": 1771039140000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 1798.1, "quote_volume": 135.83506, "trades": 4, "taker_buy_volume": 785.1, "taker_buy_quote": 59.35356}, {"ts": 1771039200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 10073.3, "quote_volume": 760.53415, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3089.0, "quote_volume": 233.2195, "trades": 4, "taker_buy_volume": 3089.0, "taker_buy_quote": 233.2195}, {"ts": 1771039320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039440000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 295979.2, "quote_volume": 22360.13616, "trades": 47, "taker_buy_volume": 245549.5, "taker_buy_quote": 18552.69381}, {"ts": 1771039500000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 19955.9, "quote_volume": 1508.53795, "trades": 15, "taker_buy_volume": 18675.0, "taker_buy_quote": 1411.83}, {"ts": 1771039560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039620000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 79430.0, "quote_volume": 6005.97486, "trades": 36, "taker_buy_volume": 38557.6, "taker_buy_quote": 2916.02142}, {"ts": 1771039680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1322.7, "quote_volume": 99.99612, "trades": 1, "taker_buy_volume": 1322.7, "taker_buy_quote": 99.99612}, {"ts": 1771039740000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 31520.7, "quote_volume": 2382.9927, "trades": 11, "taker_buy_volume": 31520.7, "taker_buy_quote": 2382.9927}, {"ts": 1771039800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 32265.2, "quote_volume": 2439.24912, "trades": 17, "taker_buy_volume": 10782.1, "taker_buy_quote": 815.12676}, {"ts": 1771039860000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 9290.4, "quote_volume": 703.29781, "trades": 13, "taker_buy_volume": 9171.7, "taker_buy_quote": 694.31222}, {"ts": 1771039920000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1308.8, "quote_volume": 99.15824, "trades": 6, "taker_buy_volume": 820.8, "taker_buy_quote": 62.21664}, {"ts": 1771039980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040040000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 8594.0, "quote_volume": 651.38882, "trades": 9, "taker_buy_volume": 8230.2, "taker_buy_quote": 623.84916}, {"ts": 1771040100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 49865.1, "quote_volume": 3784.77821, "trades": 27, "taker_buy_volume": 11452.2, "taker_buy_quote": 869.2391}, {"ts": 1771040160000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3889.5, "quote_volume": 295.0876, "trades": 2, "taker_buy_volume": 2635.0, "taker_buy_quote": 199.9965}, {"ts": 1771040220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 571.4, "quote_volume": 43.31212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040280000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 57703.3, "quote_volume": 4373.84392, "trades": 16, "taker_buy_volume": 7351.7, "taker_buy_quote": 557.25886}, {"ts": 1771040340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 37525.8, "quote_volume": 2844.45564, "trades": 11, "taker_buy_volume": 37301.8, "taker_buy_quote": 2827.47644}, {"ts": 1771040400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1697.7, "quote_volume": 128.68566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 3705.3, "quote_volume": 281.23227, "trades": 1, "taker_buy_volume": 3705.3, "taker_buy_quote": 281.23227}, {"ts": 1771040520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 40314.6, "quote_volume": 3055.84668, "trades": 20, "taker_buy_volume": 9410.7, "taker_buy_quote": 713.33106}, {"ts": 1771040580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 92.2, "quote_volume": 6.98876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 800.0, "quote_volume": 60.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040760000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6317.0, "quote_volume": 478.8286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771040940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 205731.5, "quote_volume": 15615.02085, "trades": 27, "taker_buy_volume": 108336.5, "taker_buy_quote": 8222.74035}, {"ts": 1771041000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041060000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1528.1, "quote_volume": 115.90243, "trades": 4, "taker_buy_volume": 724.5, "taker_buy_quote": 54.98955}, {"ts": 1771041120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 52770.4, "quote_volume": 3999.99632, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 16672.7, "quote_volume": 1265.45793, "trades": 7, "taker_buy_volume": 16672.7, "taker_buy_quote": 1265.45793}, {"ts": 1771041240000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 11907.6, "quote_volume": 903.80133, "trades": 13, "taker_buy_volume": 6647.6, "taker_buy_quote": 504.56733}, {"ts": 1771041300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041360000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 12678.2, "quote_volume": 963.5432, "trades": 21, "taker_buy_volume": 12454.8, "taker_buy_quote": 946.5648}, {"ts": 1771041420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 36511.5, "quote_volume": 2774.874, "trades": 12, "taker_buy_volume": 2632.0, "taker_buy_quote": 200.032}, {"ts": 1771041480000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 399.4, "quote_volume": 30.3544, "trades": 3, "taker_buy_volume": 399.4, "taker_buy_quote": 30.3544}, {"ts": 1771041540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 250.0, "quote_volume": 18.975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 5401.0, "quote_volume": 409.94503, "trades": 3, "taker_buy_volume": 91.3, "taker_buy_quote": 6.9388}, {"ts": 1771041660000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 448.3, "quote_volume": 34.05228, "trades": 2, "taker_buy_volume": 263.1, "taker_buy_quote": 19.9956}, {"ts": 1771041720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1771.5, "quote_volume": 134.45685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771041780000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 1316.5, "quote_volume": 99.98813, "trades": 3, "taker_buy_volume": 657.8, "taker_buy_quote": 49.9928}, {"ts": 1771041840000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 2491.4, "quote_volume": 189.24635, "trades": 2, "taker_buy_volume": 1490.9, "taker_buy_quote": 113.3084}, {"ts": 1771041900000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 22266.0, "quote_volume": 1689.9894, "trades": 22, "taker_buy_volume": 10299.2, "taker_buy_quote": 781.70928}, {"ts": 1771041960000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 790.5, "quote_volume": 59.99895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 5330.1, "quote_volume": 404.55459, "trades": 10, "taker_buy_volume": 4053.1, "taker_buy_quote": 307.63029}, {"ts": 1771042080000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 11295.0, "quote_volume": 856.22167, "trades": 8, "taker_buy_volume": 606.7, "taker_buy_quote": 46.04853}, {"ts": 1771042140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 152.7, "quote_volume": 11.57466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042320000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 39451.0, "quote_volume": 2990.37129, "trades": 39, "taker_buy_volume": 18398.3, "taker_buy_quote": 1394.59114}, {"ts": 1771042380000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 21221.0, "quote_volume": 1608.63088, "trades": 20, "taker_buy_volume": 11725.3, "taker_buy_quote": 888.85682}, {"ts": 1771042440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 575.9, "quote_volume": 43.65322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042500000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 118.6, "quote_volume": 8.98988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042560000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 237.2, "quote_volume": 17.97976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042620000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3617.0, "quote_volume": 274.1686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 18939.2, "quote_volume": 1435.59136, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042980000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 170.1, "quote_volume": 12.87657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5300.0, "quote_volume": 401.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 32973.2, "quote_volume": 2499.36856, "trades": 14, "taker_buy_volume": 30335.2, "taker_buy_quote": 2299.40816}, {"ts": 1771043220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043400000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1451.8, "quote_volume": 110.17605, "trades": 2, "taker_buy_volume": 1296.1, "taker_buy_quote": 98.37399}, {"ts": 1771043460000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 103.7, "quote_volume": 7.86046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043640000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2781.0, "quote_volume": 210.80947, "trades": 3, "taker_buy_volume": 96.7, "taker_buy_quote": 7.33953}, {"ts": 1771043700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 28869.0, "quote_volume": 2188.2702, "trades": 15, "taker_buy_volume": 2741.7, "taker_buy_quote": 207.82086}, {"ts": 1771043760000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 17309.6, "quote_volume": 1312.04262, "trades": 6, "taker_buy_volume": 17059.0, "taker_buy_quote": 1293.0722}, {"ts": 1771043820000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3296.5, "quote_volume": 249.86474, "trades": 6, "taker_buy_volume": 3196.9, "taker_buy_quote": 242.32502}, {"ts": 1771043880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 131.9, "quote_volume": 9.98483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 5262.3, "quote_volume": 398.35611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 38939.8, "quote_volume": 2951.63684, "trades": 18, "taker_buy_volume": 38847.1, "taker_buy_quote": 2944.61018}, {"ts": 1771044120000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 35452.8, "quote_volume": 2687.16617, "trades": 16, "taker_buy_volume": 237.6, "taker_buy_quote": 18.01008}, {"ts": 1771044180000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 9713.2, "quote_volume": 736.26056, "trades": 11, "taker_buy_volume": 9713.2, "taker_buy_quote": 736.26056}, {"ts": 1771044240000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044360000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1339.0, "quote_volume": 101.4962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3530.5, "quote_volume": 267.6119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044600000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 7862.7, "quote_volume": 595.97937, "trades": 10, "taker_buy_volume": 105.7, "taker_buy_quote": 8.01206}, {"ts": 1771044660000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 1735.3, "quote_volume": 131.52682, "trades": 9, "taker_buy_volume": 1510.7, "taker_buy_quote": 114.5246}, {"ts": 1771044720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.9, "quote_volume": 10.01121, "trades": 1, "taker_buy_volume": 131.9, "taker_buy_quote": 10.01121}, {"ts": 1771044780000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2428.5, "quote_volume": 184.05656, "trades": 9, "taker_buy_volume": 251.0, "taker_buy_quote": 19.0258}, {"ts": 1771044840000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 647.1, "quote_volume": 49.00925, "trades": 5, "taker_buy_volume": 237.8, "taker_buy_quote": 18.02524}, {"ts": 1771044900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 47933.1, "quote_volume": 3628.53567, "trades": 24, "taker_buy_volume": 28925.5, "taker_buy_quote": 2189.66035}, {"ts": 1771044960000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 876.6, "quote_volume": 66.36583, "trades": 2, "taker_buy_volume": 72.1, "taker_buy_quote": 5.46518}, {"ts": 1771045020000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 788.1, "quote_volume": 59.73798, "trades": 1, "taker_buy_volume": 788.1, "taker_buy_quote": 59.73798}, {"ts": 1771045080000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1167.7, "quote_volume": 88.47028, "trades": 2, "taker_buy_volume": 753.9, "taker_buy_quote": 57.14562}, {"ts": 1771045140000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 93404.3, "quote_volume": 7078.93027, "trades": 25, "taker_buy_volume": 57667.7, "taker_buy_quote": 4371.18656}, {"ts": 1771045200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 96796.7, "quote_volume": 7327.51019, "trades": 24, "taker_buy_volume": 52444.6, "taker_buy_quote": 3970.05622}, {"ts": 1771045260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 542.3, "quote_volume": 41.05211, "trades": 5, "taker_buy_volume": 542.3, "taker_buy_quote": 41.05211}, {"ts": 1771045320000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 8204.5, "quote_volume": 620.28666, "trades": 14, "taker_buy_volume": 264.6, "taker_buy_quote": 20.03022}, {"ts": 1771045380000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 23875.0, "quote_volume": 1804.97778, "trades": 10, "taker_buy_volume": 23875.0, "taker_buy_quote": 1804.97778}, {"ts": 1771045440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 370.3, "quote_volume": 28.03171, "trades": 3, "taker_buy_volume": 370.3, "taker_buy_quote": 28.03171}, {"ts": 1771045500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 40485.9, "quote_volume": 3064.78263, "trades": 34, "taker_buy_volume": 15286.6, "taker_buy_quote": 1157.19562}, {"ts": 1771045620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 159.3, "quote_volume": 12.05901, "trades": 1, "taker_buy_volume": 159.3, "taker_buy_quote": 12.05901}, {"ts": 1771045680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045740000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 36857.6, "quote_volume": 2786.51766, "trades": 34, "taker_buy_volume": 8997.0, "taker_buy_quote": 680.2563}, {"ts": 1771045800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 11492.7, "quote_volume": 868.84812, "trades": 9, "taker_buy_volume": 11492.7, "taker_buy_quote": 868.84812}, {"ts": 1771045860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4244.8, "quote_volume": 321.33136, "trades": 9, "taker_buy_volume": 1604.8, "taker_buy_quote": 121.48336}, {"ts": 1771045980000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 27967.3, "quote_volume": 2119.81563, "trades": 16, "taker_buy_volume": 24047.6, "taker_buy_quote": 1822.83054}, {"ts": 1771046040000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 26488.8, "quote_volume": 2007.85186, "trades": 13, "taker_buy_volume": 118.9, "taker_buy_quote": 9.02451}, {"ts": 1771046100000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3016.4, "quote_volume": 228.64312, "trades": 15, "taker_buy_volume": 1691.9, "taker_buy_quote": 128.24602}, {"ts": 1771046160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6261.3, "quote_volume": 474.60654, "trades": 16, "taker_buy_volume": 2306.5, "taker_buy_quote": 174.8327}, {"ts": 1771046220000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3641.4, "quote_volume": 276.01812, "trades": 3, "taker_buy_volume": 3641.4, "taker_buy_quote": 276.01812}, {"ts": 1771046280000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1357.3, "quote_volume": 102.88334, "trades": 7, "taker_buy_volume": 1251.9, "taker_buy_quote": 94.89402}, {"ts": 1771046340000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 17124.8, "quote_volume": 1298.05984, "trades": 15, "taker_buy_volume": 1305.0, "taker_buy_quote": 98.919}, {"ts": 1771046400000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 34324.9, "quote_volume": 2601.82742, "trades": 8, "taker_buy_volume": 34324.9, "taker_buy_quote": 2601.82742}, {"ts": 1771046460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 36763.2, "quote_volume": 2782.97424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046520000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 5200.2, "quote_volume": 394.11055, "trades": 10, "taker_buy_volume": 1685.1, "taker_buy_quote": 127.75368}, {"ts": 1771046580000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 593.3, "quote_volume": 45.01039, "trades": 5, "taker_buy_volume": 382.5, "taker_buy_quote": 29.03175}, {"ts": 1771046640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1952.4, "quote_volume": 148.18716, "trades": 1, "taker_buy_volume": 1952.4, "taker_buy_quote": 148.18716}, {"ts": 1771046700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2840.3, "quote_volume": 215.29474, "trades": 11, "taker_buy_volume": 1318.0, "taker_buy_quote": 99.9044}, {"ts": 1771046760000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 381.9, "quote_volume": 28.92302, "trades": 2, "taker_buy_volume": 131.9, "taker_buy_quote": 9.99802}, {"ts": 1771046820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 118.9, "quote_volume": 9.01262, "trades": 1, "taker_buy_volume": 118.9, "taker_buy_quote": 9.01262}, {"ts": 1771046880000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 58760.2, "quote_volume": 4448.08753, "trades": 19, "taker_buy_volume": 422.8, "taker_buy_quote": 32.00596}, {"ts": 1771046940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 219.0, "quote_volume": 16.5783, "trades": 2, "taker_buy_volume": 219.0, "taker_buy_quote": 16.5783}, {"ts": 1771047000000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 468.2, "quote_volume": 35.43577, "trades": 4, "taker_buy_volume": 398.5, "taker_buy_quote": 30.16645}, {"ts": 1771047060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 61757.1, "quote_volume": 4668.83676, "trades": 15, "taker_buy_volume": 397.4, "taker_buy_quote": 30.04344}, {"ts": 1771047180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 490.2, "quote_volume": 37.05912, "trades": 4, "taker_buy_volume": 490.2, "taker_buy_quote": 37.05912}, {"ts": 1771047240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 410.6, "quote_volume": 31.04136, "trades": 3, "taker_buy_volume": 410.6, "taker_buy_quote": 31.04136}, {"ts": 1771047300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 264.9, "quote_volume": 20.02644, "trades": 2, "taker_buy_volume": 264.9, "taker_buy_quote": 20.02644}, {"ts": 1771047360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 10362.0, "quote_volume": 783.3672, "trades": 4, "taker_buy_volume": 10362.0, "taker_buy_quote": 783.3672}, {"ts": 1771047420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 410.7, "quote_volume": 31.04892, "trades": 3, "taker_buy_volume": 410.7, "taker_buy_quote": 31.04892}, {"ts": 1771047480000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 122531.8, "quote_volume": 9251.16415, "trades": 16, "taker_buy_volume": 132.5, "taker_buy_quote": 10.017}, {"ts": 1771047540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 609.4, "quote_volume": 46.07064, "trades": 5, "taker_buy_volume": 609.4, "taker_buy_quote": 46.07064}, {"ts": 1771047600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 445.0, "quote_volume": 33.642, "trades": 4, "taker_buy_volume": 445.0, "taker_buy_quote": 33.642}, {"ts": 1771047660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 331.2, "quote_volume": 25.03872, "trades": 3, "taker_buy_volume": 331.2, "taker_buy_quote": 25.03872}, {"ts": 1771047720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 344.5, "quote_volume": 26.0442, "trades": 3, "taker_buy_volume": 344.5, "taker_buy_quote": 26.0442}, {"ts": 1771047780000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2218.4, "quote_volume": 167.52232, "trades": 6, "taker_buy_volume": 331.2, "taker_buy_quote": 25.03872}, {"ts": 1771047840000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 225.2, "quote_volume": 17.02512, "trades": 2, "taker_buy_volume": 225.2, "taker_buy_quote": 17.02512}, {"ts": 1771047900000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 6770.9, "quote_volume": 511.24004, "trades": 4, "taker_buy_volume": 370.9, "taker_buy_quote": 28.04004}, {"ts": 1771047960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1367.5, "quote_volume": 103.383, "trades": 5, "taker_buy_volume": 1367.5, "taker_buy_quote": 103.383}, {"ts": 1771048020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 225.2, "quote_volume": 17.02512, "trades": 2, "taker_buy_volume": 225.2, "taker_buy_quote": 17.02512}, {"ts": 1771048080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 145.7, "quote_volume": 11.01492, "trades": 1, "taker_buy_volume": 145.7, "taker_buy_quote": 11.01492}, {"ts": 1771048140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5412.5, "quote_volume": 409.185, "trades": 6, "taker_buy_volume": 5412.5, "taker_buy_quote": 409.185}, {"ts": 1771048200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 529.8, "quote_volume": 40.05288, "trades": 4, "taker_buy_volume": 529.8, "taker_buy_quote": 40.05288}, {"ts": 1771048260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 278.2, "quote_volume": 21.03192, "trades": 2, "taker_buy_volume": 278.2, "taker_buy_quote": 21.03192}, {"ts": 1771048320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 238.4, "quote_volume": 18.02304, "trades": 2, "taker_buy_volume": 238.4, "taker_buy_quote": 18.02304}, {"ts": 1771048380000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 45442.3, "quote_volume": 3430.95822, "trades": 30, "taker_buy_volume": 2137.5, "taker_buy_quote": 161.44582}, {"ts": 1771048440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 265.3, "quote_volume": 20.03015, "trades": 2, "taker_buy_volume": 265.3, "taker_buy_quote": 20.03015}, {"ts": 1771048500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 252.0, "quote_volume": 19.026, "trades": 2, "taker_buy_volume": 252.0, "taker_buy_quote": 19.026}, {"ts": 1771048560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048620000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 5023.4, "quote_volume": 378.77497, "trades": 3, "taker_buy_volume": 106.1, "taker_buy_quote": 8.01055}, {"ts": 1771048680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 106.1, "quote_volume": 8.01055, "trades": 1, "taker_buy_volume": 106.1, "taker_buy_quote": 8.01055}, {"ts": 1771048740000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 9968.1, "quote_volume": 751.61994, "trades": 11, "taker_buy_volume": 252.0, "taker_buy_quote": 19.026}, {"ts": 1771048800000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1377.4, "quote_volume": 103.87055, "trades": 6, "taker_buy_volume": 265.4, "taker_buy_quote": 20.02575}, {"ts": 1771048860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 11514.2, "quote_volume": 868.17068, "trades": 11, "taker_buy_volume": 11514.2, "taker_buy_quote": 868.17068}, {"ts": 1771048920000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 25391.1, "quote_volume": 1914.10493, "trades": 22, "taker_buy_volume": 11357.7, "taker_buy_quote": 856.37058}, {"ts": 1771048980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 328.1, "quote_volume": 24.73874, "trades": 2, "taker_buy_volume": 328.1, "taker_buy_quote": 24.73874}, {"ts": 1771049040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 500.0, "quote_volume": 37.65, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 5739.6, "quote_volume": 432.76584, "trades": 3, "taker_buy_volume": 5739.6, "taker_buy_quote": 432.76584}, {"ts": 1771049160000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 19443.4, "quote_volume": 1463.94961, "trades": 18, "taker_buy_volume": 2892.7, "taker_buy_quote": 217.82031}, {"ts": 1771049220000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 55908.3, "quote_volume": 4204.33061, "trades": 69, "taker_buy_volume": 30337.0, "taker_buy_quote": 2281.36885}, {"ts": 1771049280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049340000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 269359.8, "quote_volume": 20202.92437, "trades": 85, "taker_buy_volume": 60466.7, "taker_buy_quote": 4535.2669}, {"ts": 1771049400000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 148894.7, "quote_volume": 11160.06526, "trades": 40, "taker_buy_volume": 53784.1, "taker_buy_quote": 4033.8075}, {"ts": 1771049460000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 125501.1, "quote_volume": 9412.5825, "trades": 58, "taker_buy_volume": 43874.0, "taker_buy_quote": 3290.55}, {"ts": 1771049520000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 161460.5, "quote_volume": 12108.7978, "trades": 45, "taker_buy_volume": 76158.5, "taker_buy_quote": 5711.8875}, {"ts": 1771049580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 69635.1, "quote_volume": 5222.6325, "trades": 9, "taker_buy_volume": 132.6, "taker_buy_quote": 9.945}, {"ts": 1771049640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 32474.6, "quote_volume": 2435.595, "trades": 27, "taker_buy_volume": 16772.8, "taker_buy_quote": 1257.96}, {"ts": 1771049700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 32408.2, "quote_volume": 2430.615, "trades": 16, "taker_buy_volume": 17107.0, "taker_buy_quote": 1283.025}, {"ts": 1771049760000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 25645.6, "quote_volume": 1923.42, "trades": 8, "taker_buy_volume": 25645.6, "taker_buy_quote": 1923.42}, {"ts": 1771049820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71.1, "quote_volume": 5.3325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771049880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 293.4, "quote_volume": 22.03434, "trades": 2, "taker_buy_volume": 293.4, "taker_buy_quote": 22.03434}, {"ts": 1771049940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 253.3, "quote_volume": 19.02283, "trades": 2, "taker_buy_volume": 253.3, "taker_buy_quote": 19.02283}, {"ts": 1771050000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1510.0, "quote_volume": 113.401, "trades": 1, "taker_buy_volume": 1510.0, "taker_buy_quote": 113.401}, {"ts": 1771050060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050180000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2404.6, "quote_volume": 180.49213, "trades": 5, "taker_buy_volume": 1471.3, "taker_buy_quote": 110.49463}, {"ts": 1771050240000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 92915.1, "quote_volume": 6968.6325, "trades": 21, "taker_buy_volume": 89566.6, "taker_buy_quote": 6717.495}, {"ts": 1771050300000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2416.2, "quote_volume": 181.56555, "trades": 7, "taker_buy_volume": 2416.2, "taker_buy_quote": 181.56555}, {"ts": 1771050360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 69852.6, "quote_volume": 5245.93026, "trades": 21, "taker_buy_volume": 33036.4, "taker_buy_quote": 2481.03364}, {"ts": 1771050420000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 58800.3, "quote_volume": 4417.15283, "trades": 15, "taker_buy_volume": 15200.0, "taker_buy_quote": 1143.04}, {"ts": 1771050480000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 40851.9, "quote_volume": 3067.58719, "trades": 21, "taker_buy_volume": 27213.6, "taker_buy_quote": 2043.74136}, {"ts": 1771050540000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 8356.9, "quote_volume": 627.58992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050600000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 14076.3, "quote_volume": 1057.02153, "trades": 20, "taker_buy_volume": 12346.3, "taker_buy_quote": 927.20713}, {"ts": 1771050660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 17395.3, "quote_volume": 1306.38703, "trades": 26, "taker_buy_volume": 8898.1, "taker_buy_quote": 668.24731}, {"ts": 1771050720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 895.8, "quote_volume": 67.185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 29949.5, "quote_volume": 2246.2125, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050960000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 20650.2, "quote_volume": 1550.73478, "trades": 13, "taker_buy_volume": 19697.8, "taker_buy_quote": 1479.30478}, {"ts": 1771051020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051080000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1818.8, "quote_volume": 136.44467, "trades": 5, "taker_buy_volume": 346.7, "taker_buy_quote": 26.03717}, {"ts": 1771051140000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 6380.1, "quote_volume": 479.08541, "trades": 11, "taker_buy_volume": 5779.1, "taker_buy_quote": 434.01041}, {"ts": 1771051200000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 518.7, "quote_volume": 38.92774, "trades": 4, "taker_buy_volume": 252.4, "taker_buy_quote": 18.95524}, {"ts": 1771051260000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1893.6, "quote_volume": 142.05867, "trades": 5, "taker_buy_volume": 386.7, "taker_buy_quote": 29.04117}, {"ts": 1771051320000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 154196.7, "quote_volume": 11578.88016, "trades": 41, "taker_buy_volume": 141276.6, "taker_buy_quote": 10609.87266}, {"ts": 1771051380000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1162.7, "quote_volume": 87.29347, "trades": 6, "taker_buy_volume": 909.7, "taker_buy_quote": 68.31847}, {"ts": 1771051440000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 167260.7, "quote_volume": 12537.27884, "trades": 49, "taker_buy_volume": 30977.2, "taker_buy_quote": 2323.29}, {"ts": 1771051500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 226.3, "quote_volume": 16.9725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051560000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 7292.2, "quote_volume": 547.61892, "trades": 3, "taker_buy_volume": 7039.2, "taker_buy_quote": 528.64392}, {"ts": 1771051620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 546.0, "quote_volume": 40.95, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 386.2, "quote_volume": 28.97832, "trades": 3, "taker_buy_volume": 133.2, "taker_buy_quote": 10.00332}, {"ts": 1771051740000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 18959.1, "quote_volume": 1423.26045, "trades": 12, "taker_buy_volume": 11718.7, "taker_buy_quote": 880.07437}, {"ts": 1771051800000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 200.4, "quote_volume": 15.05676, "trades": 2, "taker_buy_volume": 67.2, "taker_buy_quote": 5.05344}, {"ts": 1771051860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 146.3, "quote_volume": 10.98713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051920000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 340.3, "quote_volume": 25.56628, "trades": 3, "taker_buy_volume": 97.5, "taker_buy_quote": 7.332}, {"ts": 1771051980000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1835.1, "quote_volume": 137.94898, "trades": 5, "taker_buy_volume": 1329.7, "taker_buy_quote": 99.99344}, {"ts": 1771052040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3060.5, "quote_volume": 229.84355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052100000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 452.3, "quote_volume": 33.97971, "trades": 4, "taker_buy_volume": 119.8, "taker_buy_quote": 9.00896}, {"ts": 1771052160000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1308.9, "quote_volume": 98.30904, "trades": 5, "taker_buy_volume": 106.5, "taker_buy_quote": 8.0088}, {"ts": 1771052220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 252.7, "quote_volume": 18.97777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 407.3, "quote_volume": 30.58823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 252.7, "quote_volume": 18.97777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052400000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 1226.9, "quote_volume": 92.14951, "trades": 4, "taker_buy_volume": 93.2, "taker_buy_quote": 7.00864}, {"ts": 1771052460000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1051.7, "quote_volume": 79.06124, "trades": 6, "taker_buy_volume": 785.7, "taker_buy_quote": 59.08464}, {"ts": 1771052520000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 100489.3, "quote_volume": 7556.81376, "trades": 40, "taker_buy_volume": 92239.7, "taker_buy_quote": 6936.47177}, {"ts": 1771052580000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 770.3, "quote_volume": 57.93719, "trades": 6, "taker_buy_volume": 106.3, "taker_buy_quote": 8.00439}, {"ts": 1771052640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 371.8, "quote_volume": 27.95936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 11035.1, "quote_volume": 829.83952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 385.1, "quote_volume": 28.95952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 411.7, "quote_volume": 30.95984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 22782.7, "quote_volume": 1713.25904, "trades": 13, "taker_buy_volume": 4719.7, "taker_buy_quote": 354.92144}, {"ts": 1771052940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053000000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 26673.3, "quote_volume": 2003.1382, "trades": 22, "taker_buy_volume": 520.0, "taker_buy_quote": 39.052}, {"ts": 1771053060000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1562.9, "quote_volume": 117.33384, "trades": 7, "taker_buy_volume": 1163.4, "taker_buy_quote": 87.37134}, {"ts": 1771053120000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 52501.4, "quote_volume": 3942.55526, "trades": 15, "taker_buy_volume": 49395.9, "taker_buy_quote": 3709.64276}, {"ts": 1771053180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 21544.0, "quote_volume": 1617.9544, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 372.4, "quote_volume": 27.96724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053360000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 48506.6, "quote_volume": 3647.70962, "trades": 21, "taker_buy_volume": 31668.4, "taker_buy_quote": 2381.47698}, {"ts": 1771053420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 628.4, "quote_volume": 47.19284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 518.7, "quote_volume": 38.95437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053720000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 478.9, "quote_volume": 35.97604, "trades": 5, "taker_buy_volume": 106.5, "taker_buy_quote": 8.0088}, {"ts": 1771053780000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2857.8, "quote_volume": 214.89592, "trades": 6, "taker_buy_volume": 2751.4, "taker_buy_quote": 206.90528}, {"ts": 1771053840000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2035.2, "quote_volume": 152.97398, "trades": 7, "taker_buy_volume": 1304.6, "taker_buy_quote": 98.10592}, {"ts": 1771053900000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 692.3, "quote_volume": 52.04766, "trades": 8, "taker_buy_volume": 559.3, "taker_buy_quote": 42.05936}, {"ts": 1771053960000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 30812.0, "quote_volume": 2317.12287, "trades": 17, "taker_buy_volume": 28296.8, "taker_buy_quote": 2128.0668}, {"ts": 1771054020000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 14893.6, "quote_volume": 1119.44086, "trades": 21, "taker_buy_volume": 7392.1, "taker_buy_quote": 555.88592}, {"ts": 1771054080000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 829.3, "quote_volume": 62.35272, "trades": 7, "taker_buy_volume": 722.9, "taker_buy_quote": 54.36208}, {"ts": 1771054140000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 41558.6, "quote_volume": 3125.07103, "trades": 24, "taker_buy_volume": 30890.1, "taker_buy_quote": 2322.93552}, {"ts": 1771054200000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1613.8, "quote_volume": 121.36974, "trades": 10, "taker_buy_volume": 1494.3, "taker_buy_quote": 112.38334}, {"ts": 1771054260000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 20812.5, "quote_volume": 1565.06276, "trades": 19, "taker_buy_volume": 7556.9, "taker_buy_quote": 568.27888}, {"ts": 1771054320000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 7731.7, "quote_volume": 581.53864, "trades": 11, "taker_buy_volume": 7372.8, "taker_buy_quote": 554.56399}, {"ts": 1771054380000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 14027.9, "quote_volume": 1054.92459, "trades": 22, "taker_buy_volume": 9299.9, "taker_buy_quote": 699.37899}, {"ts": 1771054440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 252.3, "quote_volume": 18.97296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 239.0, "quote_volume": 17.9728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 17537.5, "quote_volume": 1318.82, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6992.9, "quote_volume": 525.86608, "trades": 16, "taker_buy_volume": 106.5, "taker_buy_quote": 8.0088}, {"ts": 1771054680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 69348.2, "quote_volume": 5214.98464, "trades": 21, "taker_buy_volume": 8670.9, "taker_buy_quote": 652.05168}, {"ts": 1771054740000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 786.3, "quote_volume": 59.09119, "trades": 7, "taker_buy_volume": 400.6, "taker_buy_quote": 30.12512}, {"ts": 1771054800000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 8409.6, "quote_volume": 631.59558, "trades": 7, "taker_buy_volume": 346.2, "taker_buy_quote": 26.03424}, {"ts": 1771054860000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5938.0, "quote_volume": 446.51233, "trades": 5, "taker_buy_volume": 5685.3, "taker_buy_quote": 427.53456}, {"ts": 1771054920000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 32396.8, "quote_volume": 2436.22473, "trades": 25, "taker_buy_volume": 32037.5, "taker_buy_quote": 2409.22}, {"ts": 1771054980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 265.6, "quote_volume": 19.97312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055040000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 39055.9, "quote_volume": 2940.88537, "trades": 26, "taker_buy_volume": 37298.0, "taker_buy_quote": 2808.5394}, {"ts": 1771055100000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 9228.3, "quote_volume": 694.74015, "trades": 17, "taker_buy_volume": 6799.2, "taker_buy_quote": 511.97976}, {"ts": 1771055160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 13346.6, "quote_volume": 1004.99898, "trades": 3, "taker_buy_volume": 13346.6, "taker_buy_quote": 1004.99898}, {"ts": 1771055220000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 234857.7, "quote_volume": 17680.36888, "trades": 29, "taker_buy_volume": 21739.7, "taker_buy_quote": 1636.99941}, {"ts": 1771055280000, "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 918385.3, "quote_volume": 68925.54645, "trades": 193, "taker_buy_volume": 156791.9, "taker_buy_quote": 11766.43119}, {"ts": 1771055340000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 131295.6, "quote_volume": 9847.85262, "trades": 73, "taker_buy_volume": 44527.1, "taker_buy_quote": 3340.21512}, {"ts": 1771055400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4800.0, "quote_volume": 360.48, "trades": 16, "taker_buy_volume": 4800.0, "taker_buy_quote": 360.48}, {"ts": 1771055460000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 40470.6, "quote_volume": 3039.38282, "trades": 17, "taker_buy_volume": 35470.6, "taker_buy_quote": 2663.88282}, {"ts": 1771055520000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 476677.7, "quote_volume": 35828.07396, "trades": 61, "taker_buy_volume": 423226.3, "taker_buy_quote": 31813.87382}, {"ts": 1771055580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055640000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 232786.8, "quote_volume": 17464.19346, "trades": 65, "taker_buy_volume": 77501.3, "taker_buy_quote": 5813.1075}, {"ts": 1771055700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4633.1, "quote_volume": 347.94581, "trades": 16, "taker_buy_volume": 4633.1, "taker_buy_quote": 347.94581}, {"ts": 1771055760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 27133.5, "quote_volume": 2037.72585, "trades": 8, "taker_buy_volume": 27133.5, "taker_buy_quote": 2037.72585}, {"ts": 1771055820000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 16516.2, "quote_volume": 1240.37326, "trades": 10, "taker_buy_volume": 16516.2, "taker_buy_quote": 1240.37326}, {"ts": 1771055880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 23178.5, "quote_volume": 1740.70535, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771055940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9207.0, "quote_volume": 690.525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056000000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1057.5, "quote_volume": 79.3125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056060000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 74150.8, "quote_volume": 5568.7665, "trades": 34, "taker_buy_volume": 45029.9, "taker_buy_quote": 3381.78691}, {"ts": 1771056120000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 53299.5, "quote_volume": 4002.82245, "trades": 20, "taker_buy_volume": 52800.1, "taker_buy_quote": 3965.31751}, {"ts": 1771056180000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 48961.1, "quote_volume": 3677.09861, "trades": 19, "taker_buy_volume": 44744.2, "taker_buy_quote": 3360.40942}, {"ts": 1771056240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056300000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 11290.4, "quote_volume": 848.03701, "trades": 11, "taker_buy_volume": 1279.7, "taker_buy_quote": 96.23344}, {"ts": 1771056360000, "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 119570.2, "quote_volume": 9017.57274, "trades": 43, "taker_buy_volume": 77189.8, "taker_buy_quote": 5817.85254}, {"ts": 1771056420000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 218351.7, "quote_volume": 16504.2225, "trades": 40, "taker_buy_volume": 53415.3, "taker_buy_quote": 4037.37831}, {"ts": 1771056480000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 73326.8, "quote_volume": 5528.74423, "trades": 30, "taker_buy_volume": 41131.1, "taker_buy_quote": 3101.31146}, {"ts": 1771056540000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 82142.3, "quote_volume": 6193.66508, "trades": 60, "taker_buy_volume": 54107.0, "taker_buy_quote": 4079.80346}, {"ts": 1771056600000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 42954.0, "quote_volume": 3238.47637, "trades": 21, "taker_buy_volume": 1248.2, "taker_buy_quote": 94.11428}, {"ts": 1771056660000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 229489.0, "quote_volume": 17325.0762, "trades": 39, "taker_buy_volume": 197097.9, "taker_buy_quote": 14880.58781}, {"ts": 1771056720000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 40251.7, "quote_volume": 3039.00335, "trades": 19, "taker_buy_volume": 40039.6, "taker_buy_quote": 3022.9898}, {"ts": 1771056780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 33294.8, "quote_volume": 2513.7574, "trades": 27, "taker_buy_volume": 29224.9, "taker_buy_quote": 2206.47995}, {"ts": 1771056840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 98.5, "quote_volume": 7.43675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056900000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 362.7, "quote_volume": 27.40385, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 15.12}, {"ts": 1771056960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1036.0, "quote_volume": 78.3216, "trades": 2, "taker_buy_volume": 1036.0, "taker_buy_quote": 78.3216}, {"ts": 1771057020000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 13774.4, "quote_volume": 1041.33523, "trades": 9, "taker_buy_volume": 13680.3, "taker_buy_quote": 1034.23068}, {"ts": 1771057080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 68863.6, "quote_volume": 5206.08816, "trades": 15, "taker_buy_volume": 33733.7, "taker_buy_quote": 2550.26772}, {"ts": 1771057140000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 255299.5, "quote_volume": 19300.69025, "trades": 27, "taker_buy_volume": 43886.2, "taker_buy_quote": 3317.84477}, {"ts": 1771057200000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 60202.8, "quote_volume": 4545.32466, "trades": 32, "taker_buy_volume": 10575.8, "taker_buy_quote": 798.48616}, {"ts": 1771057260000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 1191.9, "quote_volume": 89.88252, "trades": 6, "taker_buy_volume": 132.6, "taker_buy_quote": 10.0113}, {"ts": 1771057320000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 530.8, "quote_volume": 40.04752, "trades": 4, "taker_buy_volume": 252.0, "taker_buy_quote": 19.026}, {"ts": 1771057380000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 38872.7, "quote_volume": 2934.78239, "trades": 38, "taker_buy_volume": 22603.7, "taker_buy_quote": 1706.58996}, {"ts": 1771057440000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 2651.0, "quote_volume": 200.12792, "trades": 7, "taker_buy_volume": 2425.2, "taker_buy_quote": 183.1026}, {"ts": 1771057500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 15737.0, "quote_volume": 1188.1435, "trades": 14, "taker_buy_volume": 10708.9, "taker_buy_quote": 808.52195}, {"ts": 1771057560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 8136.9, "quote_volume": 614.05524, "trades": 10, "taker_buy_volume": 3973.5, "taker_buy_quote": 299.99925}, {"ts": 1771057620000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 33039.2, "quote_volume": 2494.03, "trades": 9, "taker_buy_volume": 28743.2, "taker_buy_quote": 2170.1116}, {"ts": 1771057680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 31438.2, "quote_volume": 2373.5841, "trades": 12, "taker_buy_volume": 22096.8, "taker_buy_quote": 1668.3084}, {"ts": 1771057740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057860000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 4206.3, "quote_volume": 317.62565, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 37.8}, {"ts": 1771057920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2923.3, "quote_volume": 220.70915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057980000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 106537.1, "quote_volume": 8054.03112, "trades": 43, "taker_buy_volume": 14986.6, "taker_buy_quote": 1132.98696}, {"ts": 1771058040000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 912.8, "quote_volume": 68.9971, "trades": 4, "taker_buy_volume": 807.0, "taker_buy_quote": 61.0092}, {"ts": 1771058100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 662.2, "quote_volume": 49.9961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 336.8, "quote_volume": 25.46208, "trades": 4, "taker_buy_volume": 336.8, "taker_buy_quote": 25.46208}, {"ts": 1771058220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 33793.8, "quote_volume": 2558.19066, "trades": 30, "taker_buy_volume": 22467.4, "taker_buy_quote": 1700.78218}, {"ts": 1771058280000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 36576.6, "quote_volume": 2768.94865, "trades": 30, "taker_buy_volume": 35407.7, "taker_buy_quote": 2680.46292}, {"ts": 1771058340000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 41487.6, "quote_volume": 3145.1793, "trades": 19, "taker_buy_volume": 41349.0, "taker_buy_quote": 3134.67342}, {"ts": 1771058400000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 51438.6, "quote_volume": 3899.16209, "trades": 18, "taker_buy_volume": 2969.9, "taker_buy_quote": 225.26101}, {"ts": 1771058460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 42770.5, "quote_volume": 3242.0039, "trades": 25, "taker_buy_volume": 17063.7, "taker_buy_quote": 1293.42846}, {"ts": 1771058520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2433.5, "quote_volume": 184.4593, "trades": 1, "taker_buy_volume": 2433.5, "taker_buy_quote": 184.4593}, {"ts": 1771058580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 27966.0, "quote_volume": 2119.8228, "trades": 8, "taker_buy_volume": 13648.5, "taker_buy_quote": 1034.5563}, {"ts": 1771058700000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 14230.0, "quote_volume": 1080.04382, "trades": 17, "taker_buy_volume": 13887.3, "taker_buy_quote": 1054.04607}, {"ts": 1771058760000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 518.6, "quote_volume": 39.34988, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 30.36}, {"ts": 1771058820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058880000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 12947.5, "quote_volume": 982.84682, "trades": 9, "taker_buy_volume": 12947.5, "taker_buy_quote": 982.84682}, {"ts": 1771058940000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 41404.2, "quote_volume": 3139.01852, "trades": 38, "taker_buy_volume": 632.3, "taker_buy_quote": 47.97048}, {"ts": 1771059000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 4331.3, "quote_volume": 328.31254, "trades": 12, "taker_buy_volume": 4120.1, "taker_buy_quote": 312.30358}, {"ts": 1771059060000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 22657.8, "quote_volume": 1715.15465, "trades": 20, "taker_buy_volume": 422.7, "taker_buy_quote": 32.01292}, {"ts": 1771059120000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 13621.3, "quote_volume": 1031.14038, "trades": 8, "taker_buy_volume": 13621.3, "taker_buy_quote": 1031.14038}, {"ts": 1771059180000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 17148.8, "quote_volume": 1299.87904, "trades": 15, "taker_buy_volume": 17016.9, "taker_buy_quote": 1289.89421}, {"ts": 1771059240000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1762.7, "quote_volume": 133.62321, "trades": 10, "taker_buy_volume": 105.5, "taker_buy_quote": 8.00745}, {"ts": 1771059300000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 8835.8, "quote_volume": 669.80434, "trades": 9, "taker_buy_volume": 507.0, "taker_buy_quote": 38.4813}, {"ts": 1771059360000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 5469.9, "quote_volume": 414.65213, "trades": 10, "taker_buy_volume": 5469.9, "taker_buy_quote": 414.65213}, {"ts": 1771059420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059480000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 9336.6, "quote_volume": 708.66038, "trades": 15, "taker_buy_volume": 9086.4, "taker_buy_quote": 689.6702}, {"ts": 1771059540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 9367.2, "quote_volume": 710.97048, "trades": 9, "taker_buy_volume": 7400.5, "taker_buy_quote": 561.69795}, {"ts": 1771059600000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.7, "quote_volume": 9.99603, "trades": 1, "taker_buy_volume": 131.7, "taker_buy_quote": 9.99603}, {"ts": 1771059660000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2457.1, "quote_volume": 186.24818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 8638.7, "quote_volume": 654.81346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059840000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1406.0, "quote_volume": 106.5827, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 5.9961}, {"ts": 1771059900000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2860.3, "quote_volume": 217.07288, "trades": 7, "taker_buy_volume": 2621.4, "taker_buy_quote": 198.96426}, {"ts": 1771059960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 359.8, "quote_volume": 27.27284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060020000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 1985.7, "quote_volume": 150.5289, "trades": 2, "taker_buy_volume": 128.4, "taker_buy_quote": 9.74556}, {"ts": 1771060080000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 3433.1, "quote_volume": 260.37085, "trades": 3, "taker_buy_volume": 1418.7, "taker_buy_quote": 107.67933}, {"ts": 1771060140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1895.2, "quote_volume": 143.84568, "trades": 5, "taker_buy_volume": 1895.2, "taker_buy_quote": 143.84568}, {"ts": 1771060200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 210.8, "quote_volume": 15.97864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060260000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 198322.6, "quote_volume": 15020.85377, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060380000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 50758.5, "quote_volume": 3850.66355, "trades": 27, "taker_buy_volume": 44819.0, "taker_buy_quote": 3400.44945}, {"ts": 1771060440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 131.9, "quote_volume": 9.98483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060500000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 8036.1, "quote_volume": 608.08863, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060560000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2911.7, "quote_volume": 220.43442, "trades": 9, "taker_buy_volume": 2305.8, "taker_buy_quote": 174.56779}, {"ts": 1771060620000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 2582.7, "quote_volume": 195.75307, "trades": 3, "taker_buy_volume": 2426.8, "taker_buy_quote": 183.95144}, {"ts": 1771060680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 4478.2, "quote_volume": 338.99974, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9524.3, "quote_volume": 720.98951, "trades": 10, "taker_buy_volume": 7678.2, "taker_buy_quote": 581.23974}, {"ts": 1771060800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1120.2, "quote_volume": 84.86122, "trades": 4, "taker_buy_volume": 620.8, "taker_buy_quote": 47.05664}, {"ts": 1771060860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 264.2, "quote_volume": 20.02636, "trades": 1, "taker_buy_volume": 264.2, "taker_buy_quote": 20.02636}, {"ts": 1771060920000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 1419.9, "quote_volume": 107.61836, "trades": 2, "taker_buy_volume": 1319.3, "taker_buy_quote": 100.00294}, {"ts": 1771060980000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 55632.1, "quote_volume": 4210.89639, "trades": 29, "taker_buy_volume": 30013.9, "taker_buy_quote": 2272.05223}, {"ts": 1771061040000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 50905.1, "quote_volume": 3853.4825, "trades": 17, "taker_buy_volume": 18252.9, "taker_buy_quote": 1381.74453}, {"ts": 1771061100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 24551.9, "quote_volume": 1858.57883, "trades": 10, "taker_buy_volume": 24551.9, "taker_buy_quote": 1858.57883}, {"ts": 1771061160000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 1925.7, "quote_volume": 145.91524, "trades": 6, "taker_buy_volume": 1397.5, "taker_buy_quote": 105.9305}, {"ts": 1771061220000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 663.6, "quote_volume": 50.27704, "trades": 3, "taker_buy_volume": 425.2, "taker_buy_quote": 32.23016}, {"ts": 1771061280000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 11217.0, "quote_volume": 849.59327, "trades": 5, "taker_buy_volume": 4663.7, "taker_buy_quote": 353.50846}, {"ts": 1771061340000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 37634.1, "quote_volume": 2848.90137, "trades": 15, "taker_buy_volume": 9336.8, "taker_buy_quote": 706.79576}, {"ts": 1771061400000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 6688.2, "quote_volume": 506.31252, "trades": 12, "taker_buy_volume": 5577.0, "taker_buy_quote": 422.19468}, {"ts": 1771061460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061520000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 184.8, "quote_volume": 14.00784, "trades": 1, "taker_buy_volume": 184.8, "taker_buy_quote": 14.00784}, {"ts": 1771061580000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 60974.6, "quote_volume": 4621.05426, "trades": 9, "taker_buy_volume": 52770.4, "taker_buy_quote": 3999.99632}, {"ts": 1771061640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 174.6, "quote_volume": 13.23468, "trades": 2, "taker_buy_volume": 174.6, "taker_buy_quote": 13.23468}, {"ts": 1771061700000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2123.4, "quote_volume": 160.95372, "trades": 8, "taker_buy_volume": 2123.4, "taker_buy_quote": 160.95372}, {"ts": 1771061760000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 21513.0, "quote_volume": 1630.69727, "trades": 14, "taker_buy_volume": 20346.4, "taker_buy_quote": 1542.26899}, {"ts": 1771061820000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 109491.2, "quote_volume": 8310.25068, "trades": 30, "taker_buy_volume": 104292.1, "taker_buy_quote": 7915.77039}, {"ts": 1771061880000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 263.4, "quote_volume": 20.00524, "trades": 2, "taker_buy_volume": 131.8, "taker_buy_quote": 10.0168}, {"ts": 1771061940000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 413.5, "quote_volume": 31.38465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062060000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1973.6, "quote_volume": 149.9936, "trades": 1, "taker_buy_volume": 1973.6, "taker_buy_quote": 149.9936}, {"ts": 1771062120000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 17893.7, "quote_volume": 1359.48812, "trades": 13, "taker_buy_volume": 13562.9, "taker_buy_quote": 1030.7804}, {"ts": 1771062180000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.6, "quote_volume": 9.98844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062240000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 369.3, "quote_volume": 28.05491, "trades": 3, "taker_buy_volume": 250.4, "taker_buy_quote": 19.0304}, {"ts": 1771062300000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 17663.4, "quote_volume": 1341.13156, "trades": 6, "taker_buy_volume": 4795.0, "taker_buy_quote": 364.42}, {"ts": 1771062360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062420000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 30893.5, "quote_volume": 2347.906, "trades": 12, "taker_buy_volume": 30893.5, "taker_buy_quote": 2347.906}, {"ts": 1771062480000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 42033.4, "quote_volume": 3194.93511, "trades": 19, "taker_buy_volume": 13733.8, "taker_buy_quote": 1044.16551}, {"ts": 1771062540000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 4198.8, "quote_volume": 318.91118, "trades": 4, "taker_buy_volume": 2222.6, "taker_buy_quote": 168.9176}, {"ts": 1771062600000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 24589.3, "quote_volume": 1868.98465, "trades": 19, "taker_buy_volume": 24352.4, "taker_buy_quote": 1851.00394}, {"ts": 1771062660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 131.5, "quote_volume": 10.00715, "trades": 1, "taker_buy_volume": 131.5, "taker_buy_quote": 10.00715}, {"ts": 1771062720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 657.0, "quote_volume": 49.9977, "trades": 1, "taker_buy_volume": 657.0, "taker_buy_quote": 49.9977}, {"ts": 1771062780000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1379.7, "quote_volume": 104.99517, "trades": 3, "taker_buy_volume": 1379.7, "taker_buy_quote": 104.99517}, {"ts": 1771062840000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 229.1, "quote_volume": 17.4278, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 12.3282}, {"ts": 1771062900000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 644.1, "quote_volume": 49.00418, "trades": 5, "taker_buy_volume": 525.8, "taker_buy_quote": 40.01338}, {"ts": 1771062960000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 207647.5, "quote_volume": 15774.39618, "trades": 37, "taker_buy_volume": 5670.2, "taker_buy_quote": 430.9352}, {"ts": 1771063020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 91.8, "quote_volume": 6.9768, "trades": 1, "taker_buy_volume": 91.8, "taker_buy_quote": 6.9768}, {"ts": 1771063140000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 90364.2, "quote_volume": 6867.6542, "trades": 30, "taker_buy_volume": 90114.2, "taker_buy_quote": 6848.6792}, {"ts": 1771063200000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 91288.8, "quote_volume": 6920.74669, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063260000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 11901.0, "quote_volume": 902.33302, "trades": 13, "taker_buy_volume": 7146.2, "taker_buy_quote": 541.91918}, {"ts": 1771063320000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 69816.0, "quote_volume": 5292.10397, "trades": 32, "taker_buy_volume": 56901.0, "taker_buy_quote": 4313.14697}, {"ts": 1771063380000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 6221.1, "quote_volume": 471.55938, "trades": 13, "taker_buy_volume": 132.1, "taker_buy_quote": 10.01318}, {"ts": 1771063440000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 5228.2, "quote_volume": 396.16567, "trades": 34, "taker_buy_volume": 1110.9, "taker_buy_quote": 84.20622}, {"ts": 1771063500000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4480.0, "quote_volume": 339.56267, "trades": 4, "taker_buy_volume": 4266.7, "taker_buy_quote": 323.41586}, {"ts": 1771063560000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2428.4, "quote_volume": 184.20447, "trades": 5, "taker_buy_volume": 2428.4, "taker_buy_quote": 184.20447}, {"ts": 1771063620000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063680000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 898.1, "quote_volume": 68.08915, "trades": 3, "taker_buy_volume": 131.7, "taker_buy_quote": 9.99603}, {"ts": 1771063740000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 107816.1, "quote_volume": 8172.46038, "trades": 14, "taker_buy_volume": 65083.2, "taker_buy_quote": 4933.30656}, {"ts": 1771063800000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 14318.3, "quote_volume": 1085.32714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063860000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 3565.5, "quote_volume": 270.5284, "trades": 4, "taker_buy_volume": 2635.0, "taker_buy_quote": 199.9965}, {"ts": 1771063920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1073.2, "quote_volume": 81.34856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064040000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064100000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 540.1, "quote_volume": 40.99359, "trades": 1, "taker_buy_volume": 540.1, "taker_buy_quote": 40.99359}, {"ts": 1771064160000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1821.5, "quote_volume": 138.0697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064220000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 10110.2, "quote_volume": 767.32217, "trades": 11, "taker_buy_volume": 8168.0, "taker_buy_quote": 619.9512}, {"ts": 1771064280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6578.9, "quote_volume": 499.9964, "trades": 1, "taker_buy_volume": 6578.9, "taker_buy_quote": 499.9964}, {"ts": 1771064340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 3281.7, "quote_volume": 249.4092, "trades": 2, "taker_buy_volume": 3281.7, "taker_buy_quote": 249.4092}, {"ts": 1771064400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6148.4, "quote_volume": 466.66356, "trades": 11, "taker_buy_volume": 197.8, "taker_buy_quote": 15.01302}, {"ts": 1771064460000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 9317.4, "quote_volume": 707.33282, "trades": 17, "taker_buy_volume": 7884.8, "taker_buy_quote": 598.59848}, {"ts": 1771064520000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 33614.2, "quote_volume": 2550.04034, "trades": 20, "taker_buy_volume": 263.7, "taker_buy_quote": 20.01483}, {"ts": 1771064580000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 656.0, "quote_volume": 49.7772, "trades": 6, "taker_buy_volume": 524.0, "taker_buy_quote": 39.7716}, {"ts": 1771064640000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2257.5, "quote_volume": 171.19785, "trades": 10, "taker_buy_volume": 793.5, "taker_buy_quote": 60.22665}, {"ts": 1771064700000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 10521.7, "quote_volume": 797.58311, "trades": 7, "taker_buy_volume": 382.5, "taker_buy_quote": 29.03175}, {"ts": 1771064760000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 5849.0, "quote_volume": 443.36475, "trades": 6, "taker_buy_volume": 105.5, "taker_buy_quote": 8.00745}, {"ts": 1771064820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 41739.3, "quote_volume": 3168.01287, "trades": 10, "taker_buy_volume": 41739.3, "taker_buy_quote": 3168.01287}, {"ts": 1771064880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 34361.3, "quote_volume": 2608.02267, "trades": 13, "taker_buy_volume": 34361.3, "taker_buy_quote": 2608.02267}, {"ts": 1771064940000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 250.6, "quote_volume": 19.02054, "trades": 2, "taker_buy_volume": 250.6, "taker_buy_quote": 19.02054}, {"ts": 1771065000000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 55566.0, "quote_volume": 4217.47127, "trades": 16, "taker_buy_volume": 46211.6, "taker_buy_quote": 3507.47231}, {"ts": 1771065060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 368.5, "quote_volume": 27.96915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065120000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 22056.8, "quote_volume": 1673.70773, "trades": 23, "taker_buy_volume": 8554.0, "taker_buy_quote": 649.2486}, {"ts": 1771065180000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 14673.7, "quote_volume": 1113.71039, "trades": 13, "taker_buy_volume": 14439.3, "taker_buy_quote": 1095.94287}, {"ts": 1771065240000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 4593.7, "quote_volume": 348.63548, "trades": 11, "taker_buy_volume": 4330.2, "taker_buy_quote": 328.66218}, {"ts": 1771065300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1255.6, "quote_volume": 95.30004, "trades": 5, "taker_buy_volume": 1110.9, "taker_buy_quote": 84.31731}, {"ts": 1771065360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1720.4, "quote_volume": 130.57836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065420000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 400.0, "quote_volume": 30.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065480000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 223.7, "quote_volume": 16.97883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065540000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 263.2, "quote_volume": 19.97688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 55881.8, "quote_volume": 4241.53912, "trades": 22, "taker_buy_volume": 3792.4, "taker_buy_quote": 287.95366}, {"ts": 1771065660000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 10040.9, "quote_volume": 762.62978, "trades": 17, "taker_buy_volume": 6580.5, "taker_buy_quote": 499.99991}, {"ts": 1771065720000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 2093.8, "quote_volume": 158.91942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065780000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1011.4, "quote_volume": 76.8664, "trades": 1, "taker_buy_volume": 1011.4, "taker_buy_quote": 76.8664}, {"ts": 1771065840000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 130254.5, "quote_volume": 9900.3923, "trades": 28, "taker_buy_volume": 127775.1, "taker_buy_quote": 9712.1918}, {"ts": 1771065900000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 130773.5, "quote_volume": 9923.3681, "trades": 25, "taker_buy_volume": 3060.4, "taker_buy_quote": 232.30409}, {"ts": 1771065960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 5021.1, "quote_volume": 381.6036, "trades": 1, "taker_buy_volume": 5021.1, "taker_buy_quote": 381.6036}, {"ts": 1771066020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 244.7, "quote_volume": 18.5972, "trades": 1, "taker_buy_volume": 244.7, "taker_buy_quote": 18.5972}, {"ts": 1771066080000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 68314.9, "quote_volume": 5191.9324, "trades": 21, "taker_buy_volume": 35206.3, "taker_buy_quote": 2675.6788}, {"ts": 1771066260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 30000.7, "quote_volume": 2277.05313, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 107034.6, "quote_volume": 8123.92614, "trades": 32, "taker_buy_volume": 41584.7, "taker_buy_quote": 3156.27873}, {"ts": 1771066380000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 28216.9, "quote_volume": 2143.5251, "trades": 13, "taker_buy_volume": 23080.3, "taker_buy_quote": 1753.65716}, {"ts": 1771066440000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 257804.8, "quote_volume": 19591.01432, "trades": 40, "taker_buy_volume": 81893.6, "taker_buy_quote": 6223.9136}, {"ts": 1771066500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066560000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 178.6, "quote_volume": 13.55574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066620000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 16646.3, "quote_volume": 1263.46074, "trades": 6, "taker_buy_volume": 65.7, "taker_buy_quote": 4.9932}, {"ts": 1771066680000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 245.4, "quote_volume": 18.62586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066740000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 44484.4, "quote_volume": 3380.3144, "trades": 17, "taker_buy_volume": 39484.4, "taker_buy_quote": 3000.8144}, {"ts": 1771066800000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 100161.6, "quote_volume": 7621.55955, "trades": 24, "taker_buy_volume": 94579.5, "taker_buy_quote": 7196.76174}, {"ts": 1771066860000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 209871.3, "quote_volume": 15992.14784, "trades": 74, "taker_buy_volume": 62248.2, "taker_buy_quote": 4743.31284}, {"ts": 1771066920000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 25237.2, "quote_volume": 1921.21619, "trades": 12, "taker_buy_volume": 6652.7, "taker_buy_quote": 506.93574}, {"ts": 1771066980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067040000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 120724.0, "quote_volume": 9187.76696, "trades": 32, "taker_buy_volume": 100379.0, "taker_buy_quote": 7639.51246}, {"ts": 1771067100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 161746.7, "quote_volume": 12308.92387, "trades": 42, "taker_buy_volume": 70690.2, "taker_buy_quote": 5379.52422}, {"ts": 1771067160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 22946.0, "quote_volume": 1746.1906, "trades": 14, "taker_buy_volume": 2633.5, "taker_buy_quote": 200.40935}, {"ts": 1771067220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 61943.1, "quote_volume": 4713.86991, "trades": 12, "taker_buy_volume": 54884.6, "taker_buy_quote": 4176.71806}, {"ts": 1771067280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 25641.5, "quote_volume": 1951.31815, "trades": 31, "taker_buy_volume": 979.5, "taker_buy_quote": 74.53995}, {"ts": 1771067340000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 16410.3, "quote_volume": 1249.81218, "trades": 11, "taker_buy_volume": 9883.5, "taker_buy_quote": 753.1227}, {"ts": 1771067400000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 20514.3, "quote_volume": 1562.40553, "trades": 17, "taker_buy_volume": 12673.0, "taker_buy_quote": 965.6826}, {"ts": 1771067460000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 4363.9, "quote_volume": 332.52918, "trades": 15, "taker_buy_volume": 840.0, "taker_buy_quote": 64.008}, {"ts": 1771067520000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 41347.1, "quote_volume": 3154.30347, "trades": 29, "taker_buy_volume": 36544.5, "taker_buy_quote": 2788.34535}, {"ts": 1771067580000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 140945.7, "quote_volume": 10754.15691, "trades": 86, "taker_buy_volume": 31391.7, "taker_buy_quote": 2395.18671}, {"ts": 1771067640000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 72178.6, "quote_volume": 5510.30483, "trades": 19, "taker_buy_volume": 30776.5, "taker_buy_quote": 2351.3246}, {"ts": 1771067700000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 7093.5, "quote_volume": 541.92623, "trades": 9, "taker_buy_volume": 6921.8, "taker_buy_quote": 528.82552}, {"ts": 1771067760000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 156167.3, "quote_volume": 11931.20786, "trades": 76, "taker_buy_volume": 38439.3, "taker_buy_quote": 2936.78866}, {"ts": 1771067820000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 12031.0, "quote_volume": 919.1802, "trades": 18, "taker_buy_volume": 3981.4, "taker_buy_quote": 304.19076}, {"ts": 1771067880000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 9033.5, "quote_volume": 690.2509, "trades": 21, "taker_buy_volume": 6333.5, "taker_buy_quote": 483.9709}, {"ts": 1771067940000, "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0764, "volume": 10165.7, "quote_volume": 777.31605, "trades": 7, "taker_buy_volume": 6565.7, "taker_buy_quote": 502.27605}, {"ts": 1771068000000, "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 82116.7, "quote_volume": 6281.77707, "trades": 31, "taker_buy_volume": 63627.1, "taker_buy_quote": 4867.50267}, {"ts": 1771068060000, "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 255378.9, "quote_volume": 19561.16609, "trades": 67, "taker_buy_volume": 165887.2, "taker_buy_quote": 12712.10763}, {"ts": 1771068120000, "open": 0.0768, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 564952.8, "quote_volume": 43407.60093, "trades": 158, "taker_buy_volume": 394663.1, "taker_buy_quote": 30314.3158}, {"ts": 1771068180000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 91864.2, "quote_volume": 7056.67462, "trades": 58, "taker_buy_volume": 47799.7, "taker_buy_quote": 3672.52102}, {"ts": 1771068240000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 293852.5, "quote_volume": 22596.46753, "trades": 72, "taker_buy_volume": 271576.7, "taker_buy_quote": 20884.24823}, {"ts": 1771068300000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 19248.9, "quote_volume": 1479.73276, "trades": 19, "taker_buy_volume": 14172.4, "taker_buy_quote": 1089.85756}, {"ts": 1771068360000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 358738.6, "quote_volume": 27609.83832, "trades": 53, "taker_buy_volume": 332666.1, "taker_buy_quote": 25605.06325}, {"ts": 1771068420000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 57726.3, "quote_volume": 4439.16415, "trades": 51, "taker_buy_volume": 14966.0, "taker_buy_quote": 1150.89708}, {"ts": 1771068480000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 16026.0, "quote_volume": 1232.4254, "trades": 17, "taker_buy_volume": 14226.0, "taker_buy_quote": 1094.0054}, {"ts": 1771068540000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 53317.1, "quote_volume": 4101.62151, "trades": 36, "taker_buy_volume": 19089.2, "taker_buy_quote": 1469.496}, {"ts": 1771068600000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 61593.6, "quote_volume": 4741.30374, "trades": 28, "taker_buy_volume": 57786.0, "taker_buy_quote": 4448.4993}, {"ts": 1771068660000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 34736.1, "quote_volume": 2671.24001, "trades": 33, "taker_buy_volume": 12385.8, "taker_buy_quote": 952.50194}, {"ts": 1771068720000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 75287.9, "quote_volume": 5790.1814, "trades": 76, "taker_buy_volume": 42728.4, "taker_buy_quote": 3286.35585}, {"ts": 1771068780000, "open": 0.0769, "high": 0.0773, "low": 0.0768, "close": 0.0772, "volume": 672658.3, "quote_volume": 51893.78202, "trades": 279, "taker_buy_volume": 527723.5, "taker_buy_quote": 40721.29425}, {"ts": 1771068840000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 302191.8, "quote_volume": 23322.63641, "trades": 88, "taker_buy_volume": 163446.4, "taker_buy_quote": 12618.47289}, {"ts": 1771068900000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0772, "volume": 156371.0, "quote_volume": 12065.58495, "trades": 81, "taker_buy_volume": 75085.8, "taker_buy_quote": 5794.19654}, {"ts": 1771068960000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 206324.5, "quote_volume": 15926.01526, "trades": 84, "taker_buy_volume": 48986.3, "taker_buy_quote": 3781.74236}, {"ts": 1771069020000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 4942.3, "quote_volume": 381.44511, "trades": 9, "taker_buy_volume": 3937.8, "taker_buy_quote": 303.99816}, {"ts": 1771069080000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069140000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 123226.6, "quote_volume": 9500.75172, "trades": 30, "taker_buy_volume": 66985.0, "taker_buy_quote": 5164.56296}, {"ts": 1771069200000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1047.9, "quote_volume": 80.79309, "trades": 2, "taker_buy_volume": 1047.9, "taker_buy_quote": 80.79309}, {"ts": 1771069260000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 5547.6, "quote_volume": 427.62996, "trades": 6, "taker_buy_volume": 4647.6, "taker_buy_quote": 358.32996}, {"ts": 1771069320000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 77591.3, "quote_volume": 5982.28132, "trades": 33, "taker_buy_volume": 74203.8, "taker_buy_quote": 5721.11298}, {"ts": 1771069380000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 9177.4, "quote_volume": 707.57754, "trades": 16, "taker_buy_volume": 1207.6, "taker_buy_quote": 93.10596}, {"ts": 1771069440000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 21445.0, "quote_volume": 1653.88441, "trades": 12, "taker_buy_volume": 21445.0, "taker_buy_quote": 1653.88441}, {"ts": 1771069500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 51443.4, "quote_volume": 3971.43048, "trades": 24, "taker_buy_volume": 16034.0, "taker_buy_quote": 1237.8248}, {"ts": 1771069560000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 361.4, "quote_volume": 27.90008, "trades": 2, "taker_buy_volume": 361.4, "taker_buy_quote": 27.90008}, {"ts": 1771069620000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 5003.7, "quote_volume": 385.78527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 24325.6, "quote_volume": 1875.50376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069800000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 76157.4, "quote_volume": 5879.37718, "trades": 38, "taker_buy_volume": 38828.6, "taker_buy_quote": 2997.59382}, {"ts": 1771069860000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 12818.0, "quote_volume": 989.52499, "trades": 15, "taker_buy_volume": 389.1, "taker_buy_quote": 30.03852}, {"ts": 1771069920000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 61243.4, "quote_volume": 4727.99773, "trades": 50, "taker_buy_volume": 10417.7, "taker_buy_quote": 804.25369}, {"ts": 1771069980000, "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 643247.2, "quote_volume": 49761.72978, "trades": 104, "taker_buy_volume": 569740.1, "taker_buy_quote": 44074.6574}, {"ts": 1771070040000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 200185.6, "quote_volume": 15507.78495, "trades": 40, "taker_buy_volume": 134195.1, "taker_buy_quote": 10400.12025}, {"ts": 1771070100000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 240439.9, "quote_volume": 18611.18556, "trades": 44, "taker_buy_volume": 62834.6, "taker_buy_quote": 4864.53534}, {"ts": 1771070160000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 19409.9, "quote_volume": 1502.58432, "trades": 17, "taker_buy_volume": 3799.1, "taker_buy_quote": 294.3084}, {"ts": 1771070220000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 255873.8, "quote_volume": 19804.63212, "trades": 54, "taker_buy_volume": 214597.0, "taker_buy_quote": 16609.8078}, {"ts": 1771070280000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 98398.1, "quote_volume": 7615.9845, "trades": 30, "taker_buy_volume": 40933.2, "taker_buy_quote": 3168.22968}, {"ts": 1771070340000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 20086.5, "quote_volume": 1552.71491, "trades": 12, "taker_buy_volume": 284.6, "taker_buy_quote": 22.02804}, {"ts": 1771070400000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 151336.7, "quote_volume": 11706.45433, "trades": 49, "taker_buy_volume": 82111.1, "taker_buy_quote": 6355.31545}, {"ts": 1771070460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 11271.8, "quote_volume": 871.31014, "trades": 14, "taker_buy_volume": 397.0, "taker_buy_quote": 30.6881}, {"ts": 1771070520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2526.7, "quote_volume": 195.31391, "trades": 7, "taker_buy_volume": 1626.7, "taker_buy_quote": 125.74391}, {"ts": 1771070580000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 24433.0, "quote_volume": 1889.59505, "trades": 15, "taker_buy_volume": 9241.5, "taker_buy_quote": 715.2921}, {"ts": 1771070640000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 24510.8, "quote_volume": 1894.18484, "trades": 19, "taker_buy_volume": 312.0, "taker_buy_quote": 24.1176}, {"ts": 1771070700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 325.3, "quote_volume": 25.14569, "trades": 1, "taker_buy_volume": 325.3, "taker_buy_quote": 25.14569}, {"ts": 1771070760000, "open": 0.0772, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 551395.9, "quote_volume": 42546.72899, "trades": 91, "taker_buy_volume": 151555.2, "taker_buy_quote": 11700.1908}, {"ts": 1771070820000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2770.2, "quote_volume": 213.9888, "trades": 3, "taker_buy_volume": 1293.6, "taker_buy_quote": 99.99528}, {"ts": 1771070880000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 2850.0, "quote_volume": 220.1504, "trades": 3, "taker_buy_volume": 1304.0, "taker_buy_quote": 100.7992}, {"ts": 1771070940000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 6881.9, "quote_volume": 531.31656, "trades": 3, "taker_buy_volume": 338.8, "taker_buy_quote": 26.18924}, {"ts": 1771071000000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 11012.3, "quote_volume": 851.10862, "trades": 8, "taker_buy_volume": 9590.6, "taker_buy_quote": 741.35338}, {"ts": 1771071060000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 127634.9, "quote_volume": 9865.66483, "trades": 26, "taker_buy_volume": 92304.5, "taker_buy_quote": 7135.13785}, {"ts": 1771071120000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 24705.5, "quote_volume": 1909.74795, "trades": 17, "taker_buy_volume": 21803.9, "taker_buy_quote": 1685.45427}, {"ts": 1771071180000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 11156.9, "quote_volume": 863.54406, "trades": 7, "taker_buy_volume": 11156.9, "taker_buy_quote": 863.54406}, {"ts": 1771071240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 39086.1, "quote_volume": 3025.26414, "trades": 3, "taker_buy_volume": 39086.1, "taker_buy_quote": 3025.26414}, {"ts": 1771071300000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 8031.2, "quote_volume": 621.61488, "trades": 5, "taker_buy_volume": 8031.2, "taker_buy_quote": 621.61488}, {"ts": 1771071360000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1034.8, "quote_volume": 79.9978, "trades": 6, "taker_buy_volume": 828.1, "taker_buy_quote": 64.01989}, {"ts": 1771071420000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 116919.2, "quote_volume": 9026.16224, "trades": 48, "taker_buy_volume": 30256.1, "taker_buy_quote": 2335.77092}, {"ts": 1771071480000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2233.4, "quote_volume": 172.41848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071540000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 10160.0, "quote_volume": 784.352, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 50616.4, "quote_volume": 3902.52444, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9619.8, "quote_volume": 742.64856, "trades": 6, "taker_buy_volume": 9619.8, "taker_buy_quote": 742.64856}, {"ts": 1771071720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 29683.0, "quote_volume": 2291.5276, "trades": 10, "taker_buy_volume": 29475.7, "taker_buy_quote": 2275.52404}, {"ts": 1771071780000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 1035.1, "quote_volume": 80.00028, "trades": 2, "taker_buy_volume": 905.6, "taker_buy_quote": 70.00288}, {"ts": 1771071840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2441.4, "quote_volume": 188.47608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071900000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 151273.1, "quote_volume": 11693.37651, "trades": 27, "taker_buy_volume": 150841.4, "taker_buy_quote": 11660.04927}, {"ts": 1771071960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 479.2, "quote_volume": 37.09008, "trades": 4, "taker_buy_volume": 479.2, "taker_buy_quote": 37.09008}, {"ts": 1771072020000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 12985.2, "quote_volume": 1003.92383, "trades": 9, "taker_buy_volume": 1678.7, "taker_buy_quote": 129.93138}, {"ts": 1771072080000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 298674.8, "quote_volume": 23140.50218, "trades": 113, "taker_buy_volume": 255625.3, "taker_buy_quote": 19808.47088}, {"ts": 1771072140000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 16075.5, "quote_volume": 1244.26957, "trades": 13, "taker_buy_volume": 2484.1, "taker_buy_quote": 192.29521}, {"ts": 1771072200000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6930.4, "quote_volume": 535.73596, "trades": 4, "taker_buy_volume": 160.4, "taker_buy_quote": 12.41496}, {"ts": 1771072260000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 35400.8, "quote_volume": 2739.13229, "trades": 17, "taker_buy_volume": 26504.5, "taker_buy_quote": 2051.4483}, {"ts": 1771072320000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 40086.0, "quote_volume": 3102.25253, "trades": 24, "taker_buy_volume": 13925.8, "taker_buy_quote": 1077.85692}, {"ts": 1771072380000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 27478.4, "quote_volume": 2126.47015, "trades": 8, "taker_buy_volume": 23898.3, "taker_buy_quote": 1849.72842}, {"ts": 1771072440000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 139524.1, "quote_volume": 10798.24377, "trades": 65, "taker_buy_volume": 67980.7, "taker_buy_quote": 5261.71781}, {"ts": 1771072500000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6722.2, "quote_volume": 519.6377, "trades": 13, "taker_buy_volume": 116.4, "taker_buy_quote": 9.00936}, {"ts": 1771072560000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 108363.0, "quote_volume": 8376.04452, "trades": 64, "taker_buy_volume": 22128.3, "taker_buy_quote": 1710.51759}, {"ts": 1771072620000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 204421.5, "quote_volume": 15777.24519, "trades": 106, "taker_buy_volume": 87311.5, "taker_buy_quote": 6741.99825}, {"ts": 1771072680000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 173529.0, "quote_volume": 13391.82295, "trades": 53, "taker_buy_volume": 166679.9, "taker_buy_quote": 12863.22883}, {"ts": 1771072740000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 109793.5, "quote_volume": 8476.0582, "trades": 60, "taker_buy_volume": 12297.8, "taker_buy_quote": 949.39016}, {"ts": 1771072800000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 97965.6, "quote_volume": 7569.14773, "trades": 70, "taker_buy_volume": 96465.6, "taker_buy_quote": 7453.19773}, {"ts": 1771072860000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 36775.5, "quote_volume": 2843.71642, "trades": 91, "taker_buy_volume": 22982.0, "taker_buy_quote": 1777.47887}, {"ts": 1771072920000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 6762.5, "quote_volume": 522.49637, "trades": 16, "taker_buy_volume": 1613.7, "taker_buy_quote": 124.73901}, {"ts": 1771072980000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 28795.9, "quote_volume": 2225.94248, "trades": 31, "taker_buy_volume": 18361.4, "taker_buy_quote": 1419.36857}, {"ts": 1771073040000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 303278.9, "quote_volume": 23443.44733, "trades": 26, "taker_buy_volume": 302653.9, "taker_buy_quote": 23395.14647}, {"ts": 1771073100000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 45437.9, "quote_volume": 3512.37673, "trades": 50, "taker_buy_volume": 35893.0, "taker_buy_quote": 2774.55596}, {"ts": 1771073160000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 16746.4, "quote_volume": 1295.06899, "trades": 7, "taker_buy_volume": 5722.7, "taker_buy_quote": 442.93698}, {"ts": 1771073220000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 80281.5, "quote_volume": 6197.7318, "trades": 33, "taker_buy_volume": 40565.4, "taker_buy_quote": 3131.64888}, {"ts": 1771073280000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 7775.8, "quote_volume": 599.63982, "trades": 11, "taker_buy_volume": 1256.4, "taker_buy_quote": 96.99408}, {"ts": 1771073340000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 73325.8, "quote_volume": 5653.46445, "trades": 58, "taker_buy_volume": 37603.5, "taker_buy_quote": 2899.27512}, {"ts": 1771073400000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 26056.5, "quote_volume": 2006.61939, "trades": 40, "taker_buy_volume": 4270.9, "taker_buy_quote": 328.96809}, {"ts": 1771073460000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 70048.6, "quote_volume": 5395.12246, "trades": 49, "taker_buy_volume": 44702.0, "taker_buy_quote": 3443.34426}, {"ts": 1771073520000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 19803.2, "quote_volume": 1526.82672, "trades": 51, "taker_buy_volume": 4773.3, "taker_buy_quote": 368.02143}, {"ts": 1771073580000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4718.0, "quote_volume": 363.7578, "trades": 17, "taker_buy_volume": 1836.0, "taker_buy_quote": 141.5556}, {"ts": 1771073640000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 15019.5, "quote_volume": 1157.82403, "trades": 7, "taker_buy_volume": 13017.7, "taker_buy_quote": 1003.66467}, {"ts": 1771073700000, "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 69822.7, "quote_volume": 5383.22835, "trades": 35, "taker_buy_volume": 32969.9, "taker_buy_quote": 2542.00653}, {"ts": 1771073760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3410.1, "quote_volume": 263.25972, "trades": 2, "taker_buy_volume": 3410.1, "taker_buy_quote": 263.25972}, {"ts": 1771073820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 43574.7, "quote_volume": 3364.10034, "trades": 30, "taker_buy_volume": 25256.7, "taker_buy_quote": 1949.95074}, {"ts": 1771073940000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 10342.7, "quote_volume": 797.43644, "trades": 44, "taker_buy_volume": 142.7, "taker_buy_quote": 11.01644}, {"ts": 1771074000000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 599938.9, "quote_volume": 46181.56298, "trades": 96, "taker_buy_volume": 112248.8, "taker_buy_quote": 8646.73207}, {"ts": 1771074060000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 330155.0, "quote_volume": 25460.28371, "trades": 74, "taker_buy_volume": 255460.9, "taker_buy_quote": 19704.65537}, {"ts": 1771074120000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 193691.2, "quote_volume": 14928.94419, "trades": 46, "taker_buy_volume": 170580.1, "taker_buy_quote": 13149.11605}, {"ts": 1771074180000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 71900.4, "quote_volume": 5523.29408, "trades": 60, "taker_buy_volume": 28251.1, "taker_buy_quote": 2169.6975}, {"ts": 1771074240000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 29252.5, "quote_volume": 2243.67957, "trades": 37, "taker_buy_volume": 11834.3, "taker_buy_quote": 907.70363}, {"ts": 1771074300000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 30044.4, "quote_volume": 2305.50334, "trades": 15, "taker_buy_volume": 10874.4, "taker_buy_quote": 835.16434}, {"ts": 1771074360000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 13579.8, "quote_volume": 1044.28662, "trades": 5, "taker_buy_volume": 13579.8, "taker_buy_quote": 1044.28662}, {"ts": 1771074420000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8701.3, "quote_volume": 669.12997, "trades": 18, "taker_buy_volume": 8701.3, "taker_buy_quote": 669.12997}, {"ts": 1771074480000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 18331.0, "quote_volume": 1409.32498, "trades": 13, "taker_buy_volume": 221.4, "taker_buy_quote": 17.02566}, {"ts": 1771074540000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 5359.2, "quote_volume": 412.12248, "trades": 8, "taker_buy_volume": 5359.2, "taker_buy_quote": 412.12248}, {"ts": 1771074600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1107.9, "quote_volume": 85.19751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074660000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 845.2, "quote_volume": 64.91136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074720000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 8826.8, "quote_volume": 677.93998, "trades": 4, "taker_buy_volume": 417.4, "taker_buy_quote": 32.09806}, {"ts": 1771074780000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074840000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 257472.2, "quote_volume": 19799.61218, "trades": 37, "taker_buy_volume": 131352.0, "taker_buy_quote": 10100.9688}, {"ts": 1771074900000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 83898.4, "quote_volume": 6451.79996, "trades": 18, "taker_buy_volume": 63637.4, "taker_buy_quote": 4893.72906}, {"ts": 1771074960000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 100686.2, "quote_volume": 7743.0967, "trades": 150, "taker_buy_volume": 31914.3, "taker_buy_quote": 2454.53759}, {"ts": 1771075020000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 132521.2, "quote_volume": 10178.12272, "trades": 41, "taker_buy_volume": 30898.4, "taker_buy_quote": 2373.01014}, {"ts": 1771075080000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 56476.7, "quote_volume": 4331.10909, "trades": 96, "taker_buy_volume": 25551.6, "taker_buy_quote": 1959.80772}, {"ts": 1771075140000, "open": 0.0766, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 85223.0, "quote_volume": 6531.25159, "trades": 56, "taker_buy_volume": 55618.8, "taker_buy_quote": 4263.50469}, {"ts": 1771075200000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 4865.9, "quote_volume": 373.21453, "trades": 11, "taker_buy_volume": 2645.5, "taker_buy_quote": 202.90985}, {"ts": 1771075260000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 50679.9, "quote_volume": 3886.44475, "trades": 17, "taker_buy_volume": 6230.8, "taker_buy_quote": 477.90236}, {"ts": 1771075320000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 159478.9, "quote_volume": 12216.08374, "trades": 107, "taker_buy_volume": 83703.8, "taker_buy_quote": 6411.71108}, {"ts": 1771075380000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 116083.0, "quote_volume": 8891.9578, "trades": 76, "taker_buy_volume": 42586.6, "taker_buy_quote": 3262.13356}, {"ts": 1771075440000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 108586.7, "quote_volume": 8316.26584, "trades": 61, "taker_buy_volume": 32108.6, "taker_buy_quote": 2459.51876}, {"ts": 1771075500000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 9448.6, "quote_volume": 723.77581, "trades": 2, "taker_buy_volume": 130.5, "taker_buy_quote": 10.00935}, {"ts": 1771075560000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 22504.7, "quote_volume": 1723.86002, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075620000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 15025.5, "quote_volume": 1150.9533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771075680000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 232363.6, "quote_volume": 17781.32507, "trades": 65, "taker_buy_volume": 55035.6, "taker_buy_quote": 4213.35423}, {"ts": 1771075740000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 19217.8, "quote_volume": 1469.08234, "trades": 27, "taker_buy_volume": 4282.1, "taker_buy_quote": 327.58065}, {"ts": 1771075800000, "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 16465.4, "quote_volume": 1259.54211, "trades": 12, "taker_buy_volume": 10271.4, "taker_buy_quote": 785.79915}, {"ts": 1771075860000, "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 8263.8, "quote_volume": 632.1807, "trades": 12, "taker_buy_volume": 6922.3, "taker_buy_quote": 529.55595}, {"ts": 1771075920000, "open": 0.0764, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 26194.0, "quote_volume": 2003.81245, "trades": 13, "taker_buy_volume": 25908.5, "taker_buy_quote": 1982.00025}, {"ts": 1771075980000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 107109.0, "quote_volume": 8204.56378, "trades": 19, "taker_buy_volume": 107109.0, "taker_buy_quote": 8204.56378}, {"ts": 1771076040000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 190822.9, "quote_volume": 14647.64828, "trades": 26, "taker_buy_volume": 190822.9, "taker_buy_quote": 14647.64828}, {"ts": 1771076100000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 70146.3, "quote_volume": 5386.98451, "trades": 26, "taker_buy_volume": 1875.2, "taker_buy_quote": 144.01536}, {"ts": 1771076160000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 6930.4, "quote_volume": 532.25472, "trades": 50, "taker_buy_volume": 4158.1, "taker_buy_quote": 319.34208}, {"ts": 1771076220000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076280000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 18479.8, "quote_volume": 1419.24864, "trades": 13, "taker_buy_volume": 9546.2, "taker_buy_quote": 733.14816}, {"ts": 1771076340000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 94045.7, "quote_volume": 7232.11433, "trades": 38, "taker_buy_volume": 23865.4, "taker_buy_quote": 1835.24926}, {"ts": 1771076400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 36500.2, "quote_volume": 2800.0476, "trades": 29, "taker_buy_volume": 31063.3, "taker_buy_quote": 2382.55511}, {"ts": 1771076460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 69198.6, "quote_volume": 5307.53262, "trades": 26, "taker_buy_volume": 44384.1, "taker_buy_quote": 3404.26047}, {"ts": 1771076520000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 12295.5, "quote_volume": 943.63275, "trades": 4, "taker_buy_volume": 12200.8, "taker_buy_quote": 936.36926}, {"ts": 1771076580000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 65.1, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 4.99968}, {"ts": 1771076640000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 9080.6, "quote_volume": 696.48202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076700000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 4334.7, "quote_volume": 332.73316, "trades": 17, "taker_buy_volume": 2330.5, "taker_buy_quote": 178.99672}, {"ts": 1771076760000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 69253.8, "quote_volume": 5325.60422, "trades": 28, "taker_buy_volume": 29361.8, "taker_buy_quote": 2257.92242}, {"ts": 1771076820000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 26167.9, "quote_volume": 2012.10216, "trades": 10, "taker_buy_volume": 23941.1, "taker_buy_quote": 1841.07059}, {"ts": 1771076880000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 637.2, "quote_volume": 49.0267, "trades": 5, "taker_buy_volume": 260.2, "taker_buy_quote": 20.0354}, {"ts": 1771076940000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 54303.7, "quote_volume": 4181.42, "trades": 46, "taker_buy_volume": 14701.7, "taker_buy_quote": 1132.066}, {"ts": 1771077000000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 16265.3, "quote_volume": 1252.4528, "trades": 29, "taker_buy_volume": 14289.5, "taker_buy_quote": 1100.3162}, {"ts": 1771077060000, "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 28996.1, "quote_volume": 2230.28352, "trades": 44, "taker_buy_volume": 117.0, "taker_buy_quote": 9.0207}, {"ts": 1771077120000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 28037.3, "quote_volume": 2156.03457, "trades": 30, "taker_buy_volume": 3848.6, "taker_buy_quote": 295.95734}, {"ts": 1771077180000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 85163.8, "quote_volume": 6540.57984, "trades": 24, "taker_buy_volume": 16026.8, "taker_buy_quote": 1230.85824}, {"ts": 1771077240000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 15832.3, "quote_volume": 1215.92761, "trades": 9, "taker_buy_volume": 69.7, "taker_buy_quote": 5.35993}, {"ts": 1771077300000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 24913.6, "quote_volume": 1913.36448, "trades": 11, "taker_buy_volume": 24809.6, "taker_buy_quote": 1905.37728}, {"ts": 1771077360000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 494.0, "quote_volume": 37.9392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 505.5, "quote_volume": 38.84695, "trades": 6, "taker_buy_volume": 245.5, "taker_buy_quote": 18.87895}, {"ts": 1771077480000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2810.9, "quote_volume": 215.87712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077540000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 35254.2, "quote_volume": 2710.76076, "trades": 22, "taker_buy_volume": 32382.0, "taker_buy_quote": 2490.1758}, {"ts": 1771077600000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 10219.6, "quote_volume": 785.88724, "trades": 22, "taker_buy_volume": 5709.8, "taker_buy_quote": 439.08362}, {"ts": 1771077660000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 129.9, "quote_volume": 9.98931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077720000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 13746.4, "quote_volume": 1057.1166, "trades": 21, "taker_buy_volume": 4237.3, "taker_buy_quote": 325.86681}, {"ts": 1771077780000, "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 212584.1, "quote_volume": 16368.96788, "trades": 22, "taker_buy_volume": 209620.6, "taker_buy_quote": 16140.80046}, {"ts": 1771077840000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 47205.5, "quote_volume": 3635.19384, "trades": 30, "taker_buy_volume": 5834.9, "taker_buy_quote": 449.65764}, {"ts": 1771077900000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 14763.9, "quote_volume": 1136.8203, "trades": 10, "taker_buy_volume": 6492.9, "taker_buy_quote": 499.9533}, {"ts": 1771077960000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 428.7, "quote_volume": 32.96703, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078020000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 84630.9, "quote_volume": 6508.20594, "trades": 39, "taker_buy_volume": 22902.2, "taker_buy_quote": 1761.26891}, {"ts": 1771078080000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 129.8, "quote_volume": 9.98162, "trades": 1, "taker_buy_volume": 129.8, "taker_buy_quote": 9.98162}, {"ts": 1771078140000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 36709.7, "quote_volume": 2822.97593, "trades": 12, "taker_buy_volume": 25040.3, "taker_buy_quote": 1925.59907}, {"ts": 1771078200000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 2022.5, "quote_volume": 155.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078260000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 29087.9, "quote_volume": 2236.85951, "trades": 20, "taker_buy_volume": 29087.9, "taker_buy_quote": 2236.85951}, {"ts": 1771078320000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 387.7, "quote_volume": 29.8433, "trades": 2, "taker_buy_volume": 291.7, "taker_buy_quote": 22.4609}, {"ts": 1771078380000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 45559.3, "quote_volume": 3508.0788, "trades": 21, "taker_buy_volume": 2050.0, "taker_buy_quote": 157.8627}, {"ts": 1771078440000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 662.8, "quote_volume": 51.01092, "trades": 5, "taker_buy_volume": 416.0, "taker_buy_quote": 32.032}, {"ts": 1771078500000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 38950.3, "quote_volume": 2999.1731, "trades": 19, "taker_buy_volume": 32119.5, "taker_buy_quote": 2473.2015}, {"ts": 1771078560000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 5601.9, "quote_volume": 431.86758, "trades": 6, "taker_buy_volume": 5212.8, "taker_buy_quote": 401.90688}, {"ts": 1771078620000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 9699.8, "quote_volume": 747.83124, "trades": 3, "taker_buy_volume": 9466.4, "taker_buy_quote": 729.85944}, {"ts": 1771078680000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1006.0, "quote_volume": 77.5626, "trades": 2, "taker_buy_volume": 1006.0, "taker_buy_quote": 77.5626}, {"ts": 1771078740000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 149.4, "quote_volume": 11.51874, "trades": 2, "taker_buy_volume": 149.4, "taker_buy_quote": 11.51874}, {"ts": 1771078800000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 17309.2, "quote_volume": 1334.79838, "trades": 15, "taker_buy_volume": 17309.2, "taker_buy_quote": 1334.79838}, {"ts": 1771078860000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 62385.1, "quote_volume": 4809.90159, "trades": 12, "taker_buy_volume": 1389.0, "taker_buy_quote": 107.10228}, {"ts": 1771078920000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 72061.4, "quote_volume": 5555.93394, "trades": 18, "taker_buy_volume": 39364.8, "taker_buy_quote": 3035.02608}, {"ts": 1771078980000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 9724.4, "quote_volume": 748.81338, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079040000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 8274.0, "quote_volume": 637.08501, "trades": 13, "taker_buy_volume": 8144.1, "taker_buy_quote": 627.0957}, {"ts": 1771079100000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 650.2, "quote_volume": 50.05368, "trades": 5, "taker_buy_volume": 533.0, "taker_buy_quote": 41.041}, {"ts": 1771079160000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 2700.6, "quote_volume": 207.71028, "trades": 7, "taker_buy_volume": 341.4, "taker_buy_quote": 26.2878}, {"ts": 1771079220000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 532.8, "quote_volume": 41.00352, "trades": 5, "taker_buy_volume": 312.0, "taker_buy_quote": 24.024}, {"ts": 1771079280000, "open": 0.077, "high": 0.077, "low": 0.0769, "close": 0.077, "volume": 89507.2, "quote_volume": 6891.67852, "trades": 44, "taker_buy_volume": 41442.2, "taker_buy_quote": 3191.0494}, {"ts": 1771079340000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 3204.7, "quote_volume": 246.7619, "trades": 6, "taker_buy_volume": 3100.8, "taker_buy_quote": 238.7616}, {"ts": 1771079400000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 15039.5, "quote_volume": 1159.53507, "trades": 23, "taker_buy_volume": 8243.1, "taker_buy_quote": 635.54301}, {"ts": 1771079460000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 40435.6, "quote_volume": 3117.50991, "trades": 71, "taker_buy_volume": 24287.3, "taker_buy_quote": 1872.55083}, {"ts": 1771079520000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 29293.0, "quote_volume": 2261.422, "trades": 19, "taker_buy_volume": 27464.3, "taker_buy_quote": 2120.26468}, {"ts": 1771079580000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1933.3, "quote_volume": 149.44409, "trades": 4, "taker_buy_volume": 1933.3, "taker_buy_quote": 149.44409}, {"ts": 1771079640000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 33113.6, "quote_volume": 2560.90971, "trades": 31, "taker_buy_volume": 33113.6, "taker_buy_quote": 2560.90971}, {"ts": 1771079700000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 18888.2, "quote_volume": 1460.05786, "trades": 24, "taker_buy_volume": 8593.7, "taker_buy_quote": 664.29301}, {"ts": 1771079760000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 33818.7, "quote_volume": 2617.56738, "trades": 53, "taker_buy_volume": 11074.2, "taker_buy_quote": 857.14308}, {"ts": 1771079820000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 6172.2, "quote_volume": 477.81651, "trades": 21, "taker_buy_volume": 882.3, "taker_buy_quote": 68.37825}, {"ts": 1771079880000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 142145.0, "quote_volume": 11015.67585, "trades": 67, "taker_buy_volume": 49499.3, "taker_buy_quote": 3836.19575}, {"ts": 1771079940000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 477.9, "quote_volume": 37.02435, "trades": 5, "taker_buy_volume": 348.9, "taker_buy_quote": 27.03975}, {"ts": 1771080000000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 43444.5, "quote_volume": 3362.66374, "trades": 16, "taker_buy_volume": 594.4, "taker_buy_quote": 46.066}, {"ts": 1771080060000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 46082.4, "quote_volume": 3566.77776, "trades": 22, "taker_buy_volume": 413.1, "taker_buy_quote": 31.97394}, {"ts": 1771080120000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 4486.7, "quote_volume": 346.9759, "trades": 12, "taker_buy_volume": 493.8, "taker_buy_quote": 38.22012}, {"ts": 1771080180000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 696.4, "quote_volume": 53.85499, "trades": 4, "taker_buy_volume": 232.7, "taker_buy_quote": 18.01098}, {"ts": 1771080240000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 34674.7, "quote_volume": 2683.82178, "trades": 13, "taker_buy_volume": 34674.7, "taker_buy_quote": 2683.82178}, {"ts": 1771080300000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 43312.1, "quote_volume": 3352.47784, "trades": 17, "taker_buy_volume": 36001.3, "taker_buy_quote": 2786.62192}, {"ts": 1771080360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.2, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 129.2, "taker_buy_quote": 10.013}, {"ts": 1771080420000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 2016.2, "quote_volume": 156.22047, "trades": 8, "taker_buy_volume": 1665.9, "taker_buy_quote": 129.10725}, {"ts": 1771080480000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 25160.7, "quote_volume": 1947.44852, "trades": 23, "taker_buy_volume": 23668.4, "taker_buy_quote": 1831.9445}, {"ts": 1771080540000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 156066.5, "quote_volume": 12066.52256, "trades": 48, "taker_buy_volume": 24075.6, "taker_buy_quote": 1863.46567}, {"ts": 1771080600000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 1747.4, "quote_volume": 135.25899, "trades": 5, "taker_buy_volume": 102.3, "taker_buy_quote": 7.92825}, {"ts": 1771080660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 47010.6, "quote_volume": 3643.3215, "trades": 33, "taker_buy_volume": 35346.8, "taker_buy_quote": 2739.377}, {"ts": 1771080720000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 392806.4, "quote_volume": 30478.46398, "trades": 135, "taker_buy_volume": 227973.2, "taker_buy_quote": 17690.72032}, {"ts": 1771080780000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 74990.1, "quote_volume": 5819.24174, "trades": 70, "taker_buy_volume": 14360.4, "taker_buy_quote": 1114.39747}, {"ts": 1771080840000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 9814.4, "quote_volume": 761.50744, "trades": 16, "taker_buy_volume": 8914.4, "taker_buy_quote": 691.75744}, {"ts": 1771080900000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 247838.1, "quote_volume": 19211.84759, "trades": 53, "taker_buy_volume": 12289.4, "taker_buy_quote": 954.27313}, {"ts": 1771080960000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 1932.0, "quote_volume": 149.76611, "trades": 5, "taker_buy_volume": 361.1, "taker_buy_quote": 28.02136}, {"ts": 1771081020000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 31272.5, "quote_volume": 2426.746, "trades": 36, "taker_buy_volume": 6742.7, "taker_buy_quote": 523.23352}, {"ts": 1771081080000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 3856.1, "quote_volume": 299.13822, "trades": 2, "taker_buy_volume": 2904.7, "taker_buy_quote": 225.40472}, {"ts": 1771081140000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 20559.8, "quote_volume": 1593.3845, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081200000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2116.2, "quote_volume": 164.0055, "trades": 4, "taker_buy_volume": 2116.2, "taker_buy_quote": 164.0055}, {"ts": 1771081260000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 284.0, "quote_volume": 21.99581, "trades": 2, "taker_buy_volume": 142.1, "taker_buy_quote": 11.01275}, {"ts": 1771081320000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 10641.0, "quote_volume": 823.6694, "trades": 10, "taker_buy_volume": 560.0, "taker_buy_quote": 43.4}, {"ts": 1771081380000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 20294.7, "quote_volume": 1569.72944, "trades": 11, "taker_buy_volume": 9285.0, "taker_buy_quote": 718.659}, {"ts": 1771081440000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 13818.8, "quote_volume": 1068.20747, "trades": 18, "taker_buy_volume": 142.3, "taker_buy_quote": 11.01402}, {"ts": 1771081500000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 50364.1, "quote_volume": 3893.1307, "trades": 12, "taker_buy_volume": 50221.8, "taker_buy_quote": 3882.14514}, {"ts": 1771081560000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 8464.7, "quote_volume": 653.65472, "trades": 8, "taker_buy_volume": 1798.8, "taker_buy_quote": 139.04724}, {"ts": 1771081620000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 557.3, "quote_volume": 43.04688, "trades": 5, "taker_buy_volume": 233.2, "taker_buy_quote": 18.02636}, {"ts": 1771081680000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 15658.6, "quote_volume": 1208.82133, "trades": 20, "taker_buy_volume": 5416.3, "taker_buy_quote": 418.13836}, {"ts": 1771081740000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 153496.4, "quote_volume": 11849.80106, "trades": 37, "taker_buy_volume": 119414.4, "taker_buy_quote": 9218.79168}, {"ts": 1771081800000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 28311.6, "quote_volume": 2185.65552, "trades": 10, "taker_buy_volume": 129.7, "taker_buy_quote": 10.01284}, {"ts": 1771081860000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 6071.2, "quote_volume": 468.08952, "trades": 33, "taker_buy_volume": 3002.2, "taker_buy_quote": 231.46962}, {"ts": 1771081920000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 10004.4, "quote_volume": 770.66534, "trades": 17, "taker_buy_volume": 2781.4, "taker_buy_quote": 214.44594}, {"ts": 1771081980000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2487.3, "quote_volume": 191.56237, "trades": 7, "taker_buy_volume": 402.7, "taker_buy_quote": 31.04817}, {"ts": 1771082040000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 39290.9, "quote_volume": 3025.3993, "trades": 29, "taker_buy_volume": 26604.0, "taker_buy_quote": 2048.508}, {"ts": 1771082160000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 80.9, "quote_volume": 6.23739, "trades": 1, "taker_buy_volume": 80.9, "taker_buy_quote": 6.23739}, {"ts": 1771082220000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1541.2, "quote_volume": 118.82652, "trades": 6, "taker_buy_volume": 1237.2, "taker_buy_quote": 95.38812}, {"ts": 1771082280000, "open": 0.0771, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 11411.9, "quote_volume": 879.80481, "trades": 29, "taker_buy_volume": 964.4, "taker_buy_quote": 74.36821}, {"ts": 1771082340000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 44286.9, "quote_volume": 3418.93466, "trades": 10, "taker_buy_volume": 44146.7, "taker_buy_quote": 3408.12524}, {"ts": 1771082400000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1542.9, "quote_volume": 119.12354, "trades": 10, "taker_buy_volume": 1542.9, "taker_buy_quote": 119.12354}, {"ts": 1771082460000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 32042.1, "quote_volume": 2473.65012, "trades": 10, "taker_buy_volume": 21798.6, "taker_buy_quote": 1682.85192}, {"ts": 1771082520000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 20251.1, "quote_volume": 1563.28628, "trades": 24, "taker_buy_volume": 14203.8, "taker_buy_quote": 1096.53336}, {"ts": 1771082580000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 453.7, "quote_volume": 35.02564, "trades": 7, "taker_buy_volume": 453.7, "taker_buy_quote": 35.02564}, {"ts": 1771082640000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 25368.7, "quote_volume": 1958.3738, "trades": 14, "taker_buy_volume": 1401.3, "taker_buy_quote": 108.18036}, {"ts": 1771082700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 23004.9, "quote_volume": 1775.97828, "trades": 17, "taker_buy_volume": 2864.3, "taker_buy_quote": 221.12396}, {"ts": 1771082760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 616.0, "quote_volume": 47.5552, "trades": 5, "taker_buy_volume": 129.7, "taker_buy_quote": 10.01284}, {"ts": 1771082820000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082880000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 555.0, "quote_volume": 42.80217, "trades": 6, "taker_buy_volume": 116.7, "taker_buy_quote": 9.00924}, {"ts": 1771082940000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 11280.3, "quote_volume": 869.71113, "trades": 15, "taker_buy_volume": 1822.0, "taker_buy_quote": 140.4762}, {"ts": 1771083000000, "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0771, "volume": 47009.5, "quote_volume": 3624.63267, "trades": 14, "taker_buy_volume": 46422.5, "taker_buy_quote": 3579.39097}, {"ts": 1771083060000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1794.9, "quote_volume": 138.38679, "trades": 27, "taker_buy_volume": 1587.3, "taker_buy_quote": 122.38083}, {"ts": 1771083120000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 3307.6, "quote_volume": 255.11193, "trades": 18, "taker_buy_volume": 1712.4, "taker_buy_quote": 132.12201}, {"ts": 1771083180000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 402.7, "quote_volume": 31.04817, "trades": 5, "taker_buy_volume": 402.7, "taker_buy_quote": 31.04817}, {"ts": 1771083240000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 1502.1, "quote_volume": 115.81191, "trades": 9, "taker_buy_volume": 1502.1, "taker_buy_quote": 115.81191}, {"ts": 1771083300000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 23836.0, "quote_volume": 1837.7556, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083360000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 41130.9, "quote_volume": 3171.07239, "trades": 17, "taker_buy_volume": 38523.3, "taker_buy_quote": 2970.14643}, {"ts": 1771083420000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 4557.6, "quote_volume": 351.39096, "trades": 13, "taker_buy_volume": 2643.5, "taker_buy_quote": 203.81385}, {"ts": 1771083480000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 32376.7, "quote_volume": 2496.2344, "trades": 23, "taker_buy_volume": 2114.9, "taker_buy_quote": 163.05879}, {"ts": 1771083540000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 28243.4, "quote_volume": 2176.91996, "trades": 18, "taker_buy_volume": 20674.0, "taker_buy_quote": 1593.9654}, {"ts": 1771083600000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 2013.0, "quote_volume": 155.07272, "trades": 7, "taker_buy_volume": 717.2, "taker_buy_quote": 55.29612}, {"ts": 1771083660000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 116.9, "quote_volume": 9.01299, "trades": 1, "taker_buy_volume": 116.9, "taker_buy_quote": 9.01299}, {"ts": 1771083720000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 34715.8, "quote_volume": 2676.58818, "trades": 33, "taker_buy_volume": 3514.1, "taker_buy_quote": 270.93711}, {"ts": 1771083780000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 5231.2, "quote_volume": 403.86289, "trades": 15, "taker_buy_volume": 5231.2, "taker_buy_quote": 403.86289}, {"ts": 1771083840000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 32953.4, "quote_volume": 2544.01414, "trades": 18, "taker_buy_volume": 30818.5, "taker_buy_quote": 2379.19986}, {"ts": 1771083900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 324.0, "quote_volume": 25.0128, "trades": 4, "taker_buy_volume": 116.7, "taker_buy_quote": 9.00924}, {"ts": 1771083960000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 246.5, "quote_volume": 19.0298, "trades": 2, "taker_buy_volume": 246.5, "taker_buy_quote": 19.0298}, {"ts": 1771084020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 531.8, "quote_volume": 41.05496, "trades": 4, "taker_buy_volume": 531.8, "taker_buy_quote": 41.05496}, {"ts": 1771084080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 477.4, "quote_volume": 36.85528, "trades": 3, "taker_buy_volume": 477.4, "taker_buy_quote": 36.85528}, {"ts": 1771084140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4141.2, "quote_volume": 319.70064, "trades": 5, "taker_buy_volume": 4141.2, "taker_buy_quote": 319.70064}, {"ts": 1771084200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 8607.5, "quote_volume": 664.499, "trades": 27, "taker_buy_volume": 5319.2, "taker_buy_quote": 410.64224}, {"ts": 1771084260000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 65609.3, "quote_volume": 5065.03796, "trades": 15, "taker_buy_volume": 129.7, "taker_buy_quote": 10.01284}, {"ts": 1771084320000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 389.1, "quote_volume": 30.03852, "trades": 5, "taker_buy_volume": 389.1, "taker_buy_quote": 30.03852}, {"ts": 1771084380000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 9388.4, "quote_volume": 724.78448, "trades": 13, "taker_buy_volume": 9388.4, "taker_buy_quote": 724.78448}, {"ts": 1771084440000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1250.0, "quote_volume": 96.5, "trades": 5, "taker_buy_volume": 142.7, "taker_buy_quote": 11.01644}, {"ts": 1771084500000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 24060.4, "quote_volume": 1857.46288, "trades": 9, "taker_buy_volume": 24060.4, "taker_buy_quote": 1857.46288}, {"ts": 1771084560000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 69829.1, "quote_volume": 5403.91767, "trades": 18, "taker_buy_volume": 69829.1, "taker_buy_quote": 5403.91767}, {"ts": 1771084620000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 12688.8, "quote_volume": 980.8546, "trades": 20, "taker_buy_volume": 4695.3, "taker_buy_quote": 362.95705}, {"ts": 1771084680000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1770.3, "quote_volume": 137.02122, "trades": 2, "taker_buy_volume": 1770.3, "taker_buy_quote": 137.02122}, {"ts": 1771084740000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2093.1, "quote_volume": 162.00594, "trades": 6, "taker_buy_volume": 2093.1, "taker_buy_quote": 162.00594}, {"ts": 1771084800000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0774, "volume": 32124.2, "quote_volume": 2486.42444, "trades": 33, "taker_buy_volume": 26530.0, "taker_buy_quote": 2053.45384}, {"ts": 1771084860000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 17296.1, "quote_volume": 1338.69358, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084920000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 10712.2, "quote_volume": 829.02041, "trades": 6, "taker_buy_volume": 9673.5, "taker_buy_quote": 748.7289}, {"ts": 1771084980000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 6811.6, "quote_volume": 526.55091, "trades": 5, "taker_buy_volume": 142.3, "taker_buy_quote": 11.01402}, {"ts": 1771085040000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 221.2, "quote_volume": 17.09876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771085100000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 48286.4, "quote_volume": 3737.26851, "trades": 14, "taker_buy_volume": 47297.9, "taker_buy_quote": 3660.85746}, {"ts": 1771085160000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 10904.3, "quote_volume": 843.08472, "trades": 17, "taker_buy_volume": 1939.7, "taker_buy_quote": 150.13278}, {"ts": 1771085220000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 101954.5, "quote_volume": 7885.16248, "trades": 31, "taker_buy_volume": 80515.0, "taker_buy_quote": 6227.89948}, {"ts": 1771085280000, "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0773, "volume": 40314.1, "quote_volume": 3116.34668, "trades": 17, "taker_buy_volume": 28072.2, "taker_buy_quote": 2170.05757}, {"ts": 1771085340000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 117.7, "quote_volume": 9.09821, "trades": 1, "taker_buy_volume": 117.7, "taker_buy_quote": 9.09821}, {"ts": 1771085400000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 1240.9, "quote_volume": 95.90862, "trades": 5, "taker_buy_volume": 1111.4, "taker_buy_quote": 85.91122}, {"ts": 1771085460000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 62045.8, "quote_volume": 4802.34492, "trades": 23, "taker_buy_volume": 59462.8, "taker_buy_quote": 4602.42072}, {"ts": 1771085520000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 645.2, "quote_volume": 50.003, "trades": 1, "taker_buy_volume": 645.2, "taker_buy_quote": 50.003}, {"ts": 1771085580000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 5333.4, "quote_volume": 412.85516, "trades": 12, "taker_buy_volume": 500.0, "taker_buy_quote": 38.75}, {"ts": 1771085640000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 55639.3, "quote_volume": 4306.50637, "trades": 26, "taker_buy_volume": 17420.9, "taker_buy_quote": 1348.40221}, {"ts": 1771085700000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 922.5, "quote_volume": 71.43375, "trades": 5, "taker_buy_volume": 322.5, "taker_buy_quote": 24.99375}, {"ts": 1771085760000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 4474.4, "quote_volume": 346.35953, "trades": 8, "taker_buy_volume": 409.7, "taker_buy_quote": 31.75175}, {"ts": 1771085820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 73079.4, "quote_volume": 5663.6535, "trades": 42, "taker_buy_volume": 23771.8, "taker_buy_quote": 1842.3145}, {"ts": 1771085880000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 15542.0, "quote_volume": 1202.96372, "trades": 25, "taker_buy_volume": 11468.9, "taker_buy_quote": 887.70578}, {"ts": 1771085940000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3627.0, "quote_volume": 281.0925, "trades": 23, "taker_buy_volume": 2097.5, "taker_buy_quote": 162.55625}, {"ts": 1771086000000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 10972.2, "quote_volume": 849.25991, "trades": 33, "taker_buy_volume": 2346.6, "taker_buy_quote": 181.63847}, {"ts": 1771086060000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 12066.3, "quote_volume": 933.148, "trades": 32, "taker_buy_volume": 1541.6, "taker_buy_quote": 119.38435}, {"ts": 1771086120000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 1516.2, "quote_volume": 117.2152, "trades": 9, "taker_buy_volume": 1374.1, "taker_buy_quote": 106.23087}, {"ts": 1771086180000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 22220.5, "quote_volume": 1719.11875, "trades": 32, "taker_buy_volume": 12829.8, "taker_buy_quote": 993.02652}, {"ts": 1771086240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 607.9, "quote_volume": 46.99067, "trades": 7, "taker_buy_volume": 194.0, "taker_buy_quote": 14.9962}, {"ts": 1771086300000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 79923.5, "quote_volume": 6182.99363, "trades": 39, "taker_buy_volume": 45761.3, "taker_buy_quote": 3539.72142}, {"ts": 1771086360000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 800.0, "quote_volume": 61.92, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 61.92}, {"ts": 1771086420000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 8403.4, "quote_volume": 649.6231, "trades": 5, "taker_buy_volume": 402.8, "taker_buy_quote": 31.17672}, {"ts": 1771086480000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 8698.9, "quote_volume": 672.78585, "trades": 9, "taker_buy_volume": 3608.8, "taker_buy_quote": 279.32112}, {"ts": 1771086540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 1572.4, "quote_volume": 121.70376, "trades": 2, "taker_buy_volume": 1572.4, "taker_buy_quote": 121.70376}, {"ts": 1771086600000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 21485.9, "quote_volume": 1660.91569, "trades": 13, "taker_buy_volume": 661.2, "taker_buy_quote": 51.16638}, {"ts": 1771086660000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 1732.9, "quote_volume": 133.77988, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086720000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 21513.9, "quote_volume": 1661.08065, "trades": 16, "taker_buy_volume": 21421.1, "taker_buy_quote": 1653.91649}, {"ts": 1771086780000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 82104.7, "quote_volume": 6346.69331, "trades": 41, "taker_buy_volume": 37455.9, "taker_buy_quote": 2895.34107}, {"ts": 1771086840000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 5939.8, "quote_volume": 459.70923, "trades": 8, "taker_buy_volume": 5626.9, "taker_buy_quote": 435.52206}, {"ts": 1771086900000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 26986.0, "quote_volume": 2084.84923, "trades": 14, "taker_buy_volume": 387.2, "taker_buy_quote": 29.93056}, {"ts": 1771086960000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 21236.6, "quote_volume": 1641.58068, "trades": 16, "taker_buy_volume": 18658.6, "taker_buy_quote": 1442.30978}, {"ts": 1771087020000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 52054.9, "quote_volume": 4028.04353, "trades": 24, "taker_buy_volume": 19858.9, "taker_buy_quote": 1537.05819}, {"ts": 1771087080000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2499.4, "quote_volume": 193.26781, "trades": 9, "taker_buy_volume": 641.9, "taker_buy_quote": 49.68306}, {"ts": 1771087140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 21029.1, "quote_volume": 1627.65234, "trades": 8, "taker_buy_volume": 20848.3, "taker_buy_quote": 1613.65842}, {"ts": 1771087200000, "open": 0.0775, "high": 0.0779, "low": 0.0775, "close": 0.0777, "volume": 1089001.6, "quote_volume": 84642.70714, "trades": 203, "taker_buy_volume": 906021.2, "taker_buy_quote": 70413.31024}, {"ts": 1771087260000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 16933.6, "quote_volume": 1315.92261, "trades": 38, "taker_buy_volume": 1818.9, "taker_buy_quote": 141.51042}, {"ts": 1771087320000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 12431.9, "quote_volume": 966.15182, "trades": 30, "taker_buy_volume": 1931.9, "taker_buy_quote": 150.30182}, {"ts": 1771087380000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 442271.0, "quote_volume": 34445.10885, "trades": 111, "taker_buy_volume": 368788.7, "taker_buy_quote": 28726.21285}, {"ts": 1771087440000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 301667.6, "quote_volume": 23519.12345, "trades": 115, "taker_buy_volume": 168956.7, "taker_buy_quote": 13177.55347}, {"ts": 1771087500000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6760.8, "quote_volume": 526.04393, "trades": 28, "taker_buy_volume": 1157.9, "taker_buy_quote": 90.13831}, {"ts": 1771087560000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 1021.7, "quote_volume": 79.46715, "trades": 7, "taker_buy_volume": 810.6, "taker_buy_quote": 63.06468}, {"ts": 1771087620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1783.1, "quote_volume": 138.72518, "trades": 5, "taker_buy_volume": 1783.1, "taker_buy_quote": 138.72518}, {"ts": 1771087680000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 26026.0, "quote_volume": 2024.87118, "trades": 17, "taker_buy_volume": 11984.5, "taker_buy_quote": 932.4515}, {"ts": 1771087740000, "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 456728.2, "quote_volume": 35632.71884, "trades": 239, "taker_buy_volume": 360576.8, "taker_buy_quote": 28128.45194}, {"ts": 1771087800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 86169.9, "quote_volume": 6721.2522, "trades": 221, "taker_buy_volume": 41917.5, "taker_buy_quote": 3269.565}, {"ts": 1771087860000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 41448.0, "quote_volume": 3232.944, "trades": 31, "taker_buy_volume": 4300.4, "taker_buy_quote": 335.4312}, {"ts": 1771087920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1531.5, "quote_volume": 119.457, "trades": 5, "taker_buy_volume": 1531.5, "taker_buy_quote": 119.457}, {"ts": 1771087980000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 70990.7, "quote_volume": 5537.32232, "trades": 131, "taker_buy_volume": 34204.0, "taker_buy_quote": 2667.95972}, {"ts": 1771088040000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 20672.4, "quote_volume": 1612.39245, "trades": 23, "taker_buy_volume": 12414.1, "taker_buy_quote": 968.2998}, {"ts": 1771088100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 23048.2, "quote_volume": 1797.7596, "trades": 22, "taker_buy_volume": 12686.5, "taker_buy_quote": 989.547}, {"ts": 1771088160000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 30878.5, "quote_volume": 2408.74764, "trades": 83, "taker_buy_volume": 19626.4, "taker_buy_quote": 1531.08384}, {"ts": 1771088220000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 23121.7, "quote_volume": 1803.46952, "trades": 16, "taker_buy_volume": 192.5, "taker_buy_quote": 15.015}, {"ts": 1771088280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 13956.2, "quote_volume": 1088.5836, "trades": 21, "taker_buy_volume": 13956.2, "taker_buy_quote": 1088.5836}, {"ts": 1771088340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 8139.7, "quote_volume": 634.8966, "trades": 12, "taker_buy_volume": 7239.7, "taker_buy_quote": 564.6966}, {"ts": 1771088400000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 10360.1, "quote_volume": 808.10621, "trades": 5, "taker_buy_volume": 184.1, "taker_buy_quote": 14.37821}, {"ts": 1771088460000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 1801.3, "quote_volume": 140.59224, "trades": 5, "taker_buy_volume": 908.4, "taker_buy_quote": 70.94604}, {"ts": 1771088520000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 54299.5, "quote_volume": 4235.49796, "trades": 17, "taker_buy_volume": 1369.6, "taker_buy_quote": 106.96576}, {"ts": 1771088580000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 10687.8, "quote_volume": 832.80703, "trades": 6, "taker_buy_volume": 2274.1, "taker_buy_quote": 177.3798}, {"ts": 1771088640000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 16771.1, "quote_volume": 1306.47869, "trades": 10, "taker_buy_volume": 100.0, "taker_buy_quote": 7.8}, {"ts": 1771088700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 120.7, "quote_volume": 9.4146, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 9.4146}, {"ts": 1771088760000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 17421.8, "quote_volume": 1357.54282, "trades": 4, "taker_buy_volume": 3846.0, "taker_buy_quote": 299.988}, {"ts": 1771088820000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 9236.7, "quote_volume": 720.4626, "trades": 1, "taker_buy_volume": 9236.7, "taker_buy_quote": 720.4626}, {"ts": 1771088880000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 119225.1, "quote_volume": 9287.59767, "trades": 24, "taker_buy_volume": 2735.1, "taker_buy_quote": 213.06429}, {"ts": 1771088940000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1836.1, "quote_volume": 143.03219, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089000000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1837.7, "quote_volume": 143.28505, "trades": 5, "taker_buy_volume": 1282.2, "taker_buy_quote": 100.0116}, {"ts": 1771089060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 26441.6, "quote_volume": 2062.4448, "trades": 21, "taker_buy_volume": 21856.7, "taker_buy_quote": 1704.8226}, {"ts": 1771089120000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 12424.3, "quote_volume": 969.10566, "trades": 16, "taker_buy_volume": 9724.3, "taker_buy_quote": 758.50566}, {"ts": 1771089180000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 667.9, "quote_volume": 52.13594, "trades": 5, "taker_buy_volume": 397.4, "taker_buy_quote": 31.03694}, {"ts": 1771089240000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 44745.7, "quote_volume": 3494.54917, "trades": 29, "taker_buy_volume": 15781.7, "taker_buy_quote": 1232.55077}, {"ts": 1771089300000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 47380.6, "quote_volume": 3700.53422, "trades": 42, "taker_buy_volume": 23266.9, "taker_buy_quote": 1817.25425}, {"ts": 1771089360000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 144797.7, "quote_volume": 11308.7606, "trades": 221, "taker_buy_volume": 41932.1, "taker_buy_quote": 3274.95724}, {"ts": 1771089420000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 18038.0, "quote_volume": 1408.89698, "trades": 35, "taker_buy_volume": 10284.7, "taker_buy_quote": 803.36425}, {"ts": 1771089480000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 29613.2, "quote_volume": 2312.80244, "trades": 19, "taker_buy_volume": 115.2, "taker_buy_quote": 9.00864}, {"ts": 1771089540000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 91124.0, "quote_volume": 7123.9592, "trades": 74, "taker_buy_volume": 36538.2, "taker_buy_quote": 2857.43964}, {"ts": 1771089600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 41346.1, "quote_volume": 3233.38291, "trades": 44, "taker_buy_volume": 1178.9, "taker_buy_quote": 92.30787}, {"ts": 1771089660000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 659754.2, "quote_volume": 51677.15783, "trades": 247, "taker_buy_volume": 528967.1, "taker_buy_quote": 41429.93219}, {"ts": 1771089720000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 43319.8, "quote_volume": 3391.59115, "trades": 67, "taker_buy_volume": 18116.5, "taker_buy_quote": 1418.52195}, {"ts": 1771089780000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3204.9, "quote_volume": 250.94367, "trades": 3, "taker_buy_volume": 3204.9, "taker_buy_quote": 250.94367}, {"ts": 1771089840000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 21725.6, "quote_volume": 1698.97645, "trades": 9, "taker_buy_volume": 345.3, "taker_buy_quote": 27.03699}, {"ts": 1771089900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2255.4, "quote_volume": 176.59782, "trades": 8, "taker_buy_volume": 2255.4, "taker_buy_quote": 176.59782}, {"ts": 1771089960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 102.3, "quote_volume": 8.01009, "trades": 1, "taker_buy_volume": 102.3, "taker_buy_quote": 8.01009}, {"ts": 1771090020000, "open": 0.0783, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 22847.9, "quote_volume": 1788.93253, "trades": 21, "taker_buy_volume": 16540.5, "taker_buy_quote": 1295.60385}, {"ts": 1771090080000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 61509.9, "quote_volume": 4822.28616, "trades": 41, "taker_buy_volume": 60609.9, "taker_buy_quote": 4751.81616}, {"ts": 1771090140000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 110019.4, "quote_volume": 8629.22422, "trades": 130, "taker_buy_volume": 51083.6, "taker_buy_quote": 4008.6575}, {"ts": 1771090200000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 20832.6, "quote_volume": 1634.1691, "trades": 21, "taker_buy_volume": 8932.6, "taker_buy_quote": 701.2091}, {"ts": 1771090260000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 17194.2, "quote_volume": 1348.24922, "trades": 17, "taker_buy_volume": 2239.4, "taker_buy_quote": 175.7929}, {"ts": 1771090320000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 11133.6, "quote_volume": 873.2676, "trades": 11, "taker_buy_volume": 3933.6, "taker_buy_quote": 308.7876}, {"ts": 1771090380000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 159586.2, "quote_volume": 12511.35233, "trades": 91, "taker_buy_volume": 1060.0, "taker_buy_quote": 83.19978}, {"ts": 1771090440000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 32402.0, "quote_volume": 2540.2418, "trades": 9, "taker_buy_volume": 31652.0, "taker_buy_quote": 2481.5168}, {"ts": 1771090500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 24492.5, "quote_volume": 1917.76275, "trades": 22, "taker_buy_volume": 14470.8, "taker_buy_quote": 1133.06364}, {"ts": 1771090560000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 40144.5, "quote_volume": 3139.31397, "trades": 40, "taker_buy_volume": 12334.4, "taker_buy_quote": 964.56415}, {"ts": 1771090620000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 55589.3, "quote_volume": 4343.99583, "trades": 22, "taker_buy_volume": 24715.0, "taker_buy_quote": 1932.713}, {"ts": 1771090680000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 139962.7, "quote_volume": 10915.84503, "trades": 78, "taker_buy_volume": 12063.2, "taker_buy_quote": 940.9437}, {"ts": 1771090740000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 443624.6, "quote_volume": 34667.1852, "trades": 177, "taker_buy_volume": 357169.7, "taker_buy_quote": 27912.27539}, {"ts": 1771090800000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 89538.7, "quote_volume": 7001.9532, "trades": 46, "taker_buy_volume": 44184.0, "taker_buy_quote": 3455.21566}, {"ts": 1771090860000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 37273.0, "quote_volume": 2914.6986, "trades": 19, "taker_buy_volume": 3308.5, "taker_buy_quote": 258.7247}, {"ts": 1771090920000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 473.4, "quote_volume": 36.99558, "trades": 6, "taker_buy_volume": 230.4, "taker_buy_quote": 18.01728}, {"ts": 1771090980000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 927.6, "quote_volume": 72.52556, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 62.56}, {"ts": 1771091040000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3597.6, "quote_volume": 281.12659, "trades": 9, "taker_buy_volume": 1540.3, "taker_buy_quote": 120.45146}, {"ts": 1771091100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 345.6, "quote_volume": 27.02592, "trades": 3, "taker_buy_volume": 345.6, "taker_buy_quote": 27.02592}, {"ts": 1771091160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 102.4, "quote_volume": 8.00768, "trades": 1, "taker_buy_volume": 102.4, "taker_buy_quote": 8.00768}, {"ts": 1771091220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7588.8, "quote_volume": 592.68528, "trades": 13, "taker_buy_volume": 141.0, "taker_buy_quote": 11.0121}, {"ts": 1771091280000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 21359.0, "quote_volume": 1667.23023, "trades": 3, "taker_buy_volume": 12282.3, "taker_buy_quote": 959.24763}, {"ts": 1771091340000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 201.4, "quote_volume": 15.7092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 86789.8, "quote_volume": 6778.28338, "trades": 35, "taker_buy_volume": 50789.1, "taker_buy_quote": 3966.62871}, {"ts": 1771091460000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1484.9, "quote_volume": 115.8222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771091520000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 17149.3, "quote_volume": 1339.33894, "trades": 12, "taker_buy_volume": 16935.4, "taker_buy_quote": 1322.65474}, {"ts": 1771091580000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 13522.0, "quote_volume": 1056.0246, "trades": 16, "taker_buy_volume": 13086.0, "taker_buy_quote": 1022.0166}, {"ts": 1771091640000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 27105.0, "quote_volume": 2119.50054, "trades": 25, "taker_buy_volume": 27105.0, "taker_buy_quote": 2119.50054}, {"ts": 1771091700000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 31373.2, "quote_volume": 2453.3612, "trades": 23, "taker_buy_volume": 4751.9, "taker_buy_quote": 371.59858}, {"ts": 1771091760000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 103.0, "quote_volume": 8.0546, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 8.0546}, {"ts": 1771091820000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 2692.8, "quote_volume": 210.56668, "trades": 3, "taker_buy_volume": 2590.0, "taker_buy_quote": 202.538}, {"ts": 1771091880000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 109827.3, "quote_volume": 8577.50436, "trades": 79, "taker_buy_volume": 3364.2, "taker_buy_quote": 262.74402}, {"ts": 1771091940000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 378.0, "quote_volume": 29.5218, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 29.5218}, {"ts": 1771092000000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 25270.1, "quote_volume": 1973.59481, "trades": 13, "taker_buy_volume": 25270.1, "taker_buy_quote": 1973.59481}, {"ts": 1771092060000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 25726.1, "quote_volume": 2009.08621, "trades": 15, "taker_buy_volume": 18249.0, "taker_buy_quote": 1425.2469}, {"ts": 1771092120000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 12701.6, "quote_volume": 992.64827, "trades": 21, "taker_buy_volume": 11958.7, "taker_buy_quote": 934.62778}, {"ts": 1771092180000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 23357.8, "quote_volume": 1826.57996, "trades": 19, "taker_buy_volume": 9570.8, "taker_buy_quote": 748.43656}, {"ts": 1771092240000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 40983.8, "quote_volume": 3204.93316, "trades": 15, "taker_buy_volume": 9636.1, "taker_buy_quote": 753.54302}, {"ts": 1771092300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 35292.1, "quote_volume": 2759.84222, "trades": 16, "taker_buy_volume": 34551.8, "taker_buy_quote": 2701.95076}, {"ts": 1771092360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 191.8, "quote_volume": 14.99876, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 14.99876}, {"ts": 1771092420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3533.8, "quote_volume": 275.98978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092480000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2800.0, "quote_volume": 218.71, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 23.46}, {"ts": 1771092540000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 128886.1, "quote_volume": 10068.34053, "trades": 126, "taker_buy_volume": 20165.0, "taker_buy_quote": 1576.49089}, {"ts": 1771092600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 91440.7, "quote_volume": 7132.3746, "trades": 85, "taker_buy_volume": 41677.2, "taker_buy_quote": 3250.8216}, {"ts": 1771092660000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 560.6, "quote_volume": 43.74346, "trades": 7, "taker_buy_volume": 439.8, "taker_buy_quote": 34.32106}, {"ts": 1771092720000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 770.2, "quote_volume": 60.08591, "trades": 5, "taker_buy_volume": 103.1, "taker_buy_quote": 8.05211}, {"ts": 1771092780000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 42611.8, "quote_volume": 3330.72686, "trades": 27, "taker_buy_volume": 29867.5, "taker_buy_quote": 2335.39703}, {"ts": 1771092840000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 11886.6, "quote_volume": 928.35443, "trades": 7, "taker_buy_volume": 109.7, "taker_buy_quote": 8.57854}, {"ts": 1771092900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7842.7, "quote_volume": 612.51487, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771092960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 93384.7, "quote_volume": 7293.34507, "trades": 27, "taker_buy_volume": 87259.5, "taker_buy_quote": 6814.96695}, {"ts": 1771093020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093080000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 125.3, "quote_volume": 9.78593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8206.9, "quote_volume": 641.77958, "trades": 22, "taker_buy_volume": 8206.9, "taker_buy_quote": 641.77958}, {"ts": 1771093200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 149787.7, "quote_volume": 11713.39814, "trades": 112, "taker_buy_volume": 37485.8, "taker_buy_quote": 2931.38956}, {"ts": 1771093260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 102.3, "quote_volume": 8.01009, "trades": 1, "taker_buy_volume": 102.3, "taker_buy_quote": 8.01009}, {"ts": 1771093320000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 17727.0, "quote_volume": 1388.03687, "trades": 26, "taker_buy_volume": 10641.7, "taker_buy_quote": 833.25788}, {"ts": 1771093380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 4362.8, "quote_volume": 341.60724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771093440000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 284820.6, "quote_volume": 22277.45043, "trades": 151, "taker_buy_volume": 35090.1, "taker_buy_quote": 2744.04582}, {"ts": 1771093500000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 601.5, "quote_volume": 47.02579, "trades": 5, "taker_buy_volume": 486.4, "taker_buy_quote": 38.03648}, {"ts": 1771093560000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 95171.7, "quote_volume": 7432.75985, "trades": 33, "taker_buy_volume": 78677.8, "taker_buy_quote": 6144.73618}, {"ts": 1771093620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 40941.8, "quote_volume": 3197.55458, "trades": 12, "taker_buy_volume": 40698.8, "taker_buy_quote": 3178.57628}, {"ts": 1771093680000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5339.3, "quote_volume": 417.52175, "trades": 2, "taker_buy_volume": 5224.2, "taker_buy_quote": 408.53244}, {"ts": 1771093740000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 10927.4, "quote_volume": 853.44402, "trades": 6, "taker_buy_volume": 140.8, "taker_buy_quote": 11.01056}, {"ts": 1771093800000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 728.5, "quote_volume": 56.9597, "trades": 2, "taker_buy_volume": 638.5, "taker_buy_quote": 49.9307}, {"ts": 1771093860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 8593.2, "quote_volume": 671.12892, "trades": 17, "taker_buy_volume": 1104.3, "taker_buy_quote": 86.24583}, {"ts": 1771093920000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 134266.2, "quote_volume": 10499.61684, "trades": 31, "taker_buy_volume": 8911.6, "taker_buy_quote": 696.88712}, {"ts": 1771093980000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094040000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1006.5, "quote_volume": 78.62356, "trades": 2, "taker_buy_volume": 159.1, "taker_buy_quote": 12.44162}, {"ts": 1771094100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094160000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 26121.0, "quote_volume": 2042.6622, "trades": 10, "taker_buy_volume": 26121.0, "taker_buy_quote": 2042.6622}, {"ts": 1771094220000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 109977.5, "quote_volume": 8589.24914, "trades": 65, "taker_buy_volume": 24180.0, "taker_buy_quote": 1888.46439}, {"ts": 1771094280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 819.1, "quote_volume": 63.97171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094400000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 396.3, "quote_volume": 30.99066, "trades": 3, "taker_buy_volume": 396.3, "taker_buy_quote": 30.99066}, {"ts": 1771094460000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3340.2, "quote_volume": 261.20364, "trades": 4, "taker_buy_volume": 3340.2, "taker_buy_quote": 261.20364}, {"ts": 1771094520000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8187.0, "quote_volume": 640.2234, "trades": 12, "taker_buy_volume": 8187.0, "taker_buy_quote": 640.2234}, {"ts": 1771094580000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 55990.9, "quote_volume": 4373.52634, "trades": 40, "taker_buy_volume": 6370.5, "taker_buy_quote": 498.1731}, {"ts": 1771094640000, "open": 0.0782, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 257319.1, "quote_volume": 20121.88307, "trades": 42, "taker_buy_volume": 46295.8, "taker_buy_quote": 3620.55869}, {"ts": 1771094700000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 22925.1, "quote_volume": 1792.571, "trades": 17, "taker_buy_volume": 22925.1, "taker_buy_quote": 1792.571}, {"ts": 1771094760000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5219.1, "quote_volume": 408.10534, "trades": 12, "taker_buy_volume": 4936.3, "taker_buy_quote": 386.01866}, {"ts": 1771094820000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 14101.2, "quote_volume": 1103.12086, "trades": 25, "taker_buy_volume": 6005.1, "taker_buy_quote": 470.00584}, {"ts": 1771094880000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 7336.6, "quote_volume": 574.06836, "trades": 8, "taker_buy_volume": 7336.6, "taker_buy_quote": 574.06836}, {"ts": 1771094940000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 3651.1, "quote_volume": 285.86834, "trades": 5, "taker_buy_volume": 3523.2, "taker_buy_quote": 275.86656}, {"ts": 1771095000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5500.1, "quote_volume": 430.65783, "trades": 4, "taker_buy_volume": 5500.1, "taker_buy_quote": 430.65783}, {"ts": 1771095060000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 5643.3, "quote_volume": 441.41735, "trades": 10, "taker_buy_volume": 4636.8, "taker_buy_quote": 362.72184}, {"ts": 1771095120000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 106897.4, "quote_volume": 8349.17936, "trades": 51, "taker_buy_volume": 4924.2, "taker_buy_quote": 385.07244}, {"ts": 1771095180000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 4704.8, "quote_volume": 367.88978, "trades": 4, "taker_buy_volume": 4449.0, "taker_buy_quote": 347.9118}, {"ts": 1771095240000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3949.5, "quote_volume": 308.83683, "trades": 4, "taker_buy_volume": 3808.8, "taker_buy_quote": 297.84816}, {"ts": 1771095300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2668.4, "quote_volume": 208.66888, "trades": 2, "taker_buy_volume": 2668.4, "taker_buy_quote": 208.66888}, {"ts": 1771095360000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 15825.6, "quote_volume": 1237.55168, "trades": 23, "taker_buy_volume": 11717.9, "taker_buy_quote": 916.33978}, {"ts": 1771095420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2170.5, "quote_volume": 169.7331, "trades": 2, "taker_buy_volume": 2170.5, "taker_buy_quote": 169.7331}, {"ts": 1771095480000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3571.0, "quote_volume": 279.2447, "trades": 4, "taker_buy_volume": 3496.0, "taker_buy_quote": 273.3872}, {"ts": 1771095540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 7466.8, "quote_volume": 583.90376, "trades": 8, "taker_buy_volume": 7466.8, "taker_buy_quote": 583.90376}, {"ts": 1771095600000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 4682.1, "quote_volume": 366.41083, "trades": 9, "taker_buy_volume": 2706.1, "taker_buy_quote": 211.88763}, {"ts": 1771095660000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 183026.6, "quote_volume": 14323.10099, "trades": 76, "taker_buy_volume": 125510.5, "taker_buy_quote": 9825.34197}, {"ts": 1771095720000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 7306.7, "quote_volume": 571.60419, "trades": 14, "taker_buy_volume": 7306.7, "taker_buy_quote": 571.60419}, {"ts": 1771095780000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 34999.4, "quote_volume": 2740.40786, "trades": 18, "taker_buy_volume": 5377.8, "taker_buy_quote": 421.08174}, {"ts": 1771095840000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 7443.8, "quote_volume": 582.92954, "trades": 9, "taker_buy_volume": 7379.9, "taker_buy_quote": 577.92617}, {"ts": 1771095900000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 15413.9, "quote_volume": 1207.21751, "trades": 21, "taker_buy_volume": 11099.0, "taker_buy_quote": 869.36084}, {"ts": 1771095960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 11462.9, "quote_volume": 898.69136, "trades": 8, "taker_buy_volume": 11462.9, "taker_buy_quote": 898.69136}, {"ts": 1771096020000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 92581.0, "quote_volume": 7251.29068, "trades": 89, "taker_buy_volume": 29294.4, "taker_buy_quote": 2295.9499}, {"ts": 1771096080000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3459.2, "quote_volume": 270.85536, "trades": 6, "taker_buy_volume": 3459.2, "taker_buy_quote": 270.85536}, {"ts": 1771096140000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 11474.6, "quote_volume": 898.54318, "trades": 24, "taker_buy_volume": 7935.4, "taker_buy_quote": 621.42382}, {"ts": 1771096200000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 28502.5, "quote_volume": 2231.71633, "trades": 13, "taker_buy_volume": 28208.3, "taker_buy_quote": 2208.70989}, {"ts": 1771096260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 243.0, "quote_volume": 19.0269, "trades": 2, "taker_buy_volume": 243.0, "taker_buy_quote": 19.0269}, {"ts": 1771096320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 204.5, "quote_volume": 15.9919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096380000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 51499.6, "quote_volume": 4027.26872, "trades": 8, "taker_buy_volume": 128.0, "taker_buy_quote": 10.0096}, {"ts": 1771096440000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 18035.1, "quote_volume": 1408.54131, "trades": 17, "taker_buy_volume": 15735.6, "taker_buy_quote": 1228.95036}, {"ts": 1771096560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 35055.2, "quote_volume": 2734.3056, "trades": 19, "taker_buy_volume": 10206.4, "taker_buy_quote": 796.0992}, {"ts": 1771096620000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 166137.3, "quote_volume": 12959.36114, "trades": 183, "taker_buy_volume": 71955.9, "taker_buy_quote": 5613.21194}, {"ts": 1771096680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 25391.9, "quote_volume": 1980.5682, "trades": 60, "taker_buy_volume": 13542.4, "taker_buy_quote": 1056.3072}, {"ts": 1771096740000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 16290.5, "quote_volume": 1271.17589, "trades": 52, "taker_buy_volume": 16290.5, "taker_buy_quote": 1271.17589}, {"ts": 1771096800000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 16285.6, "quote_volume": 1273.37887, "trades": 28, "taker_buy_volume": 9486.1, "taker_buy_quote": 741.67204}, {"ts": 1771096860000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 601.4, "quote_volume": 47.00646, "trades": 6, "taker_buy_volume": 371.2, "taker_buy_quote": 29.02784}, {"ts": 1771096920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 16583.0, "quote_volume": 1295.1323, "trades": 17, "taker_buy_volume": 10448.4, "taker_buy_quote": 816.02004}, {"ts": 1771096980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 10986.1, "quote_volume": 858.01441, "trades": 6, "taker_buy_volume": 10883.8, "taker_buy_quote": 850.02478}, {"ts": 1771097040000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 14709.8, "quote_volume": 1149.84461, "trades": 21, "taker_buy_volume": 10092.3, "taker_buy_quote": 789.21786}, {"ts": 1771097100000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 31964.0, "quote_volume": 2499.5848, "trades": 11, "taker_buy_volume": 9875.7, "taker_buy_quote": 772.27974}, {"ts": 1771097160000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 23004.3, "quote_volume": 1798.93401, "trades": 14, "taker_buy_volume": 22738.7, "taker_buy_quote": 1778.17914}, {"ts": 1771097220000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 21706.8, "quote_volume": 1700.89562, "trades": 33, "taker_buy_volume": 18106.8, "taker_buy_quote": 1418.92562}, {"ts": 1771097280000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 6700.0, "quote_volume": 525.28, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097340000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 265922.0, "quote_volume": 20852.17987, "trades": 168, "taker_buy_volume": 123440.1, "taker_buy_quote": 9681.59891}, {"ts": 1771097400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 74.4, "quote_volume": 5.83296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097460000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 2958.0, "quote_volume": 231.91868, "trades": 6, "taker_buy_volume": 114.8, "taker_buy_quote": 9.0118}, {"ts": 1771097520000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 81501.6, "quote_volume": 6398.05246, "trades": 76, "taker_buy_volume": 46171.0, "taker_buy_quote": 3624.6131}, {"ts": 1771097580000, "open": 0.0784, "high": 0.0787, "low": 0.0784, "close": 0.0785, "volume": 660608.5, "quote_volume": 51906.31265, "trades": 86, "taker_buy_volume": 475467.6, "taker_buy_quote": 37368.97451}, {"ts": 1771097640000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 2416.0, "quote_volume": 189.8076, "trades": 5, "taker_buy_volume": 1516.0, "taker_buy_quote": 119.1576}, {"ts": 1771097700000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 68403.1, "quote_volume": 5369.40028, "trades": 114, "taker_buy_volume": 1509.8, "taker_buy_quote": 118.65752}, {"ts": 1771097760000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3105.0, "quote_volume": 243.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097820000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 39927.9, "quote_volume": 3130.34736, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771097940000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 43202.9, "quote_volume": 3387.10736, "trades": 23, "taker_buy_volume": 140.5, "taker_buy_quote": 11.0152}, {"ts": 1771098000000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 7619.9, "quote_volume": 597.42826, "trades": 7, "taker_buy_volume": 7619.9, "taker_buy_quote": 597.42826}, {"ts": 1771098060000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 5645.0, "quote_volume": 443.09182, "trades": 6, "taker_buy_volume": 5238.2, "taker_buy_quote": 411.1987}, {"ts": 1771098120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098180000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5740.0, "quote_volume": 450.59, "trades": 1, "taker_buy_volume": 5740.0, "taker_buy_quote": 450.59}, {"ts": 1771098240000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 60370.4, "quote_volume": 4734.0764, "trades": 21, "taker_buy_volume": 10370.4, "taker_buy_quote": 814.0764}, {"ts": 1771098300000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 7983.0, "quote_volume": 625.99743, "trades": 25, "taker_buy_volume": 1302.3, "taker_buy_quote": 102.23055}, {"ts": 1771098360000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 68944.7, "quote_volume": 5412.17596, "trades": 21, "taker_buy_volume": 68881.0, "taker_buy_quote": 5407.17551}, {"ts": 1771098420000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 44978.6, "quote_volume": 3530.94732, "trades": 23, "taker_buy_volume": 14373.3, "taker_buy_quote": 1128.43127}, {"ts": 1771098480000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 33121.6, "quote_volume": 2603.35776, "trades": 13, "taker_buy_volume": 33121.6, "taker_buy_quote": 2603.35776}, {"ts": 1771098540000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 73217.8, "quote_volume": 5754.33668, "trades": 29, "taker_buy_volume": 47979.4, "taker_buy_quote": 3771.25654}, {"ts": 1771098600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 11405.6, "quote_volume": 896.48016, "trades": 2, "taker_buy_volume": 11405.6, "taker_buy_quote": 896.48016}, {"ts": 1771098660000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 1908.3, "quote_volume": 149.99238, "trades": 1, "taker_buy_volume": 1908.3, "taker_buy_quote": 149.99238}, {"ts": 1771098720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 7385.4, "quote_volume": 580.49244, "trades": 3, "taker_buy_volume": 7385.4, "taker_buy_quote": 580.49244}, {"ts": 1771098780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771098840000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 13304.2, "quote_volume": 1044.40514, "trades": 3, "taker_buy_volume": 254.4, "taker_buy_quote": 19.99584}, {"ts": 1771098900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 129057.1, "quote_volume": 10130.98235, "trades": 155, "taker_buy_volume": 6627.6, "taker_buy_quote": 520.2666}, {"ts": 1771098960000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 7047.6, "quote_volume": 552.53184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099020000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2741.9, "quote_volume": 214.96496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099080000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4507.4, "quote_volume": 353.38016, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099140000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 13545.7, "quote_volume": 1061.71196, "trades": 18, "taker_buy_volume": 165.2, "taker_buy_quote": 12.95168}, {"ts": 1771099200000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 36971.5, "quote_volume": 2898.30149, "trades": 27, "taker_buy_volume": 7633.0, "taker_buy_quote": 598.4272}, {"ts": 1771099260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 8475.0, "quote_volume": 663.5925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 35244.2, "quote_volume": 2759.62086, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771099380000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 81005.9, "quote_volume": 6350.88679, "trades": 24, "taker_buy_volume": 74528.2, "taker_buy_quote": 5843.03511}, {"ts": 1771099440000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 5612.8, "quote_volume": 440.13497, "trades": 4, "taker_buy_volume": 914.5, "taker_buy_quote": 71.78825}, {"ts": 1771099500000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 13627.5, "quote_volume": 1069.2936, "trades": 3, "taker_buy_volume": 8976.0, "taker_buy_quote": 704.616}, {"ts": 1771099560000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 12029.1, "quote_volume": 943.2494, "trades": 11, "taker_buy_volume": 1679.6, "taker_buy_quote": 131.8486}, {"ts": 1771099620000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 76340.6, "quote_volume": 5984.52072, "trades": 50, "taker_buy_volume": 6454.6, "taker_buy_quote": 506.04064}, {"ts": 1771099680000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3254.7, "quote_volume": 254.85091, "trades": 3, "taker_buy_volume": 79.0, "taker_buy_quote": 6.1936}, {"ts": 1771099740000, "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 612149.0, "quote_volume": 47863.55452, "trades": 223, "taker_buy_volume": 238566.9, "taker_buy_quote": 18656.10098}, {"ts": 1771099800000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 27716.2, "quote_volume": 2165.93007, "trades": 17, "taker_buy_volume": 27716.2, "taker_buy_quote": 2165.93007}, {"ts": 1771099860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 93886.5, "quote_volume": 7332.53565, "trades": 23, "taker_buy_volume": 50612.5, "taker_buy_quote": 3952.83625}, {"ts": 1771099920000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 135803.1, "quote_volume": 10594.38432, "trades": 28, "taker_buy_volume": 17425.2, "taker_buy_quote": 1360.90812}, {"ts": 1771099980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 51365.7, "quote_volume": 4006.5246, "trades": 37, "taker_buy_volume": 18152.7, "taker_buy_quote": 1415.9106}, {"ts": 1771100040000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 65583.2, "quote_volume": 5112.18791, "trades": 33, "taker_buy_volume": 17590.3, "taker_buy_quote": 1372.0434}, {"ts": 1771100100000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2068.6, "quote_volume": 161.38106, "trades": 11, "taker_buy_volume": 2068.6, "taker_buy_quote": 161.38106}, {"ts": 1771100160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 33847.8, "quote_volume": 2640.1284, "trades": 23, "taker_buy_volume": 30648.4, "taker_buy_quote": 2390.5752}, {"ts": 1771100280000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 266669.7, "quote_volume": 20800.2366, "trades": 67, "taker_buy_volume": 95015.2, "taker_buy_quote": 7411.1856}, {"ts": 1771100340000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 104108.1, "quote_volume": 8111.86043, "trades": 38, "taker_buy_volume": 42135.9, "taker_buy_quote": 3284.22605}, {"ts": 1771100400000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 420287.5, "quote_volume": 32701.41755, "trades": 160, "taker_buy_volume": 129237.3, "taker_buy_quote": 10059.60536}, {"ts": 1771100460000, "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 320690.8, "quote_volume": 24946.69617, "trades": 98, "taker_buy_volume": 194931.7, "taker_buy_quote": 15165.53759}, {"ts": 1771100520000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 17509.8, "quote_volume": 1363.92206, "trades": 21, "taker_buy_volume": 2048.9, "taker_buy_quote": 159.60931}, {"ts": 1771100580000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 10643.6, "quote_volume": 829.07255, "trades": 25, "taker_buy_volume": 9399.5, "taker_buy_quote": 732.22105}, {"ts": 1771100640000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 561.7, "quote_volume": 43.80619, "trades": 4, "taker_buy_volume": 497.6, "taker_buy_quote": 38.8128}, {"ts": 1771100700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3845.3, "quote_volume": 299.9334, "trades": 2, "taker_buy_volume": 3845.3, "taker_buy_quote": 299.9334}, {"ts": 1771100760000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6534.8, "quote_volume": 510.23682, "trades": 7, "taker_buy_volume": 6534.8, "taker_buy_quote": 510.23682}, {"ts": 1771100820000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4660.5, "quote_volume": 363.98505, "trades": 11, "taker_buy_volume": 4660.5, "taker_buy_quote": 363.98505}, {"ts": 1771100880000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 5702.4, "quote_volume": 445.91162, "trades": 7, "taker_buy_volume": 5702.4, "taker_buy_quote": 445.91162}, {"ts": 1771100940000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 57458.1, "quote_volume": 4483.34142, "trades": 29, "taker_buy_volume": 1041.0, "taker_buy_quote": 81.2121}, {"ts": 1771101000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 115.5, "quote_volume": 9.009, "trades": 2, "taker_buy_volume": 115.5, "taker_buy_quote": 9.009}, {"ts": 1771101060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 333.3, "quote_volume": 25.9974, "trades": 2, "taker_buy_volume": 333.3, "taker_buy_quote": 25.9974}, {"ts": 1771101120000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 280.1, "quote_volume": 21.81979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 37033.0, "quote_volume": 2884.8707, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101360000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 23922.9, "quote_volume": 1863.59391, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101420000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771101480000, "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 85404.3, "quote_volume": 6653.07923, "trades": 38, "taker_buy_volume": 79265.2, "taker_buy_quote": 6174.91338}, {"ts": 1771101540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1625.2, "quote_volume": 126.60308, "trades": 5, "taker_buy_volume": 1625.2, "taker_buy_quote": 126.60308}, {"ts": 1771101600000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2000.0, "quote_volume": 156.0, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 156.0}, {"ts": 1771101660000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 120210.3, "quote_volume": 9376.4034, "trades": 36, "taker_buy_volume": 63434.2, "taker_buy_quote": 4947.8676}, {"ts": 1771101720000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 31217.9, "quote_volume": 2435.0344, "trades": 19, "taker_buy_volume": 6515.8, "taker_buy_quote": 508.2706}, {"ts": 1771101780000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 389.7, "quote_volume": 30.40814, "trades": 5, "taker_buy_volume": 389.7, "taker_buy_quote": 30.40814}, {"ts": 1771101840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 17296.3, "quote_volume": 1349.1114, "trades": 18, "taker_buy_volume": 1104.6, "taker_buy_quote": 86.1588}, {"ts": 1771101900000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3097.0, "quote_volume": 241.28028, "trades": 3, "taker_buy_volume": 239.8, "taker_buy_quote": 18.7044}, {"ts": 1771101960000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 4583.0, "quote_volume": 357.5121, "trades": 9, "taker_buy_volume": 1777.0, "taker_buy_quote": 138.6441}, {"ts": 1771102020000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 111208.6, "quote_volume": 8685.42976, "trades": 85, "taker_buy_volume": 30251.0, "taker_buy_quote": 2362.6412}, {"ts": 1771102080000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 32793.1, "quote_volume": 2561.17921, "trades": 39, "taker_buy_volume": 26092.6, "taker_buy_quote": 2037.87016}, {"ts": 1771102140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 34321.9, "quote_volume": 2680.54039, "trades": 21, "taker_buy_volume": 3922.1, "taker_buy_quote": 306.31601}, {"ts": 1771102200000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 3744.3, "quote_volume": 292.1268, "trades": 3, "taker_buy_volume": 714.0, "taker_buy_quote": 55.7634}, {"ts": 1771102260000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 10000.0, "quote_volume": 780.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102320000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 34410.3, "quote_volume": 2685.31645, "trades": 29, "taker_buy_volume": 25930.5, "taker_buy_quote": 2023.89205}, {"ts": 1771102380000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 10452.4, "quote_volume": 816.30812, "trades": 5, "taker_buy_volume": 10209.2, "taker_buy_quote": 797.33852}, {"ts": 1771102440000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 32816.6, "quote_volume": 2564.21577, "trades": 19, "taker_buy_volume": 28897.7, "taker_buy_quote": 2258.14968}, {"ts": 1771102500000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 73722.4, "quote_volume": 5764.95673, "trades": 24, "taker_buy_volume": 39636.2, "taker_buy_quote": 3099.55084}, {"ts": 1771102560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 90023.1, "quote_volume": 7030.80411, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102620000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 19056.6, "quote_volume": 1489.99151, "trades": 14, "taker_buy_volume": 16710.5, "taker_buy_quote": 1306.7611}, {"ts": 1771102680000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 4092.6, "quote_volume": 320.07942, "trades": 18, "taker_buy_volume": 1393.8, "taker_buy_quote": 109.03326}, {"ts": 1771102740000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 636.6, "quote_volume": 49.83173, "trades": 3, "taker_buy_volume": 496.1, "taker_buy_quote": 38.84463}, {"ts": 1771102800000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0783, "volume": 64483.8, "quote_volume": 5047.53929, "trades": 102, "taker_buy_volume": 10687.7, "taker_buy_quote": 836.92291}, {"ts": 1771102860000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 71415.0, "quote_volume": 5594.87748, "trades": 45, "taker_buy_volume": 32690.7, "taker_buy_quote": 2562.54424}, {"ts": 1771102920000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8553.1, "quote_volume": 670.52794, "trades": 5, "taker_buy_volume": 8202.1, "taker_buy_quote": 643.04464}, {"ts": 1771102980000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2882.7, "quote_volume": 225.99348, "trades": 4, "taker_buy_volume": 2780.7, "taker_buy_quote": 218.00688}, {"ts": 1771103040000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 31993.9, "quote_volume": 2508.39894, "trades": 25, "taker_buy_volume": 26127.8, "taker_buy_quote": 2048.50818}, {"ts": 1771103100000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 68428.2, "quote_volume": 5366.79105, "trades": 63, "taker_buy_volume": 21305.1, "taker_buy_quote": 1672.34001}, {"ts": 1771103160000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 150611.4, "quote_volume": 11823.0328, "trades": 58, "taker_buy_volume": 129718.5, "taker_buy_quote": 10182.94015}, {"ts": 1771103220000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 76860.3, "quote_volume": 6042.16062, "trades": 70, "taker_buy_volume": 52499.7, "taker_buy_quote": 4127.41746}, {"ts": 1771103280000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 81532.4, "quote_volume": 6400.35057, "trades": 92, "taker_buy_volume": 2018.8, "taker_buy_quote": 158.53297}, {"ts": 1771103340000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 11553.9, "quote_volume": 908.11354, "trades": 5, "taker_buy_volume": 11323.9, "taker_buy_quote": 890.05854}, {"ts": 1771103400000, "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 177408.2, "quote_volume": 13953.90946, "trades": 59, "taker_buy_volume": 112142.7, "taker_buy_quote": 8821.64971}, {"ts": 1771103460000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 15972.2, "quote_volume": 1253.84445, "trades": 21, "taker_buy_volume": 9532.5, "taker_buy_quote": 748.328}, {"ts": 1771103520000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 3163.9, "quote_volume": 248.35341, "trades": 19, "taker_buy_volume": 2494.1, "taker_buy_quote": 195.78685}, {"ts": 1771103580000, "open": 0.0785, "high": 0.0786, "low": 0.0784, "close": 0.0784, "volume": 10059.9, "quote_volume": 789.54658, "trades": 15, "taker_buy_volume": 8106.6, "taker_buy_quote": 636.38752}, {"ts": 1771103640000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 369.3, "quote_volume": 28.95312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 42209.5, "quote_volume": 3313.44575, "trades": 27, "taker_buy_volume": 9884.5, "taker_buy_quote": 775.93325}, {"ts": 1771103760000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 144.3, "quote_volume": 11.32117, "trades": 2, "taker_buy_volume": 80.5, "taker_buy_quote": 6.31925}, {"ts": 1771103820000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 12775.4, "quote_volume": 1002.29333, "trades": 20, "taker_buy_volume": 6409.5, "taker_buy_quote": 503.14575}, {"ts": 1771103880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 148.1, "quote_volume": 11.61104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771103940000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104000000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 9467.8, "quote_volume": 742.99688, "trades": 13, "taker_buy_volume": 3934.8, "taker_buy_quote": 308.8818}, {"ts": 1771104060000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 266.9, "quote_volume": 20.95165, "trades": 1, "taker_buy_volume": 266.9, "taker_buy_quote": 20.95165}, {"ts": 1771104120000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4599.6, "quote_volume": 360.55536, "trades": 13, "taker_buy_volume": 3230.8, "taker_buy_quote": 253.29472}, {"ts": 1771104180000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 129422.9, "quote_volume": 10133.80158, "trades": 16, "taker_buy_volume": 10137.6, "taker_buy_quote": 793.77408}, {"ts": 1771104240000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 73028.6, "quote_volume": 5712.09593, "trades": 45, "taker_buy_volume": 56982.6, "taker_buy_quote": 4457.29873}, {"ts": 1771104300000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 80083.9, "quote_volume": 6262.56098, "trades": 48, "taker_buy_volume": 66961.6, "taker_buy_quote": 5236.39712}, {"ts": 1771104360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 17822.3, "quote_volume": 1393.70386, "trades": 26, "taker_buy_volume": 4390.7, "taker_buy_quote": 343.35274}, {"ts": 1771104420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 7874.3, "quote_volume": 616.55769, "trades": 1, "taker_buy_volume": 7874.3, "taker_buy_quote": 616.55769}, {"ts": 1771104480000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 125261.8, "quote_volume": 9795.46253, "trades": 68, "taker_buy_volume": 115295.1, "taker_buy_quote": 9016.07682}, {"ts": 1771104540000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 20374.0, "quote_volume": 1592.65402, "trades": 6, "taker_buy_volume": 14446.2, "taker_buy_quote": 1129.69284}, {"ts": 1771104600000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 11312.7, "quote_volume": 884.64673, "trades": 8, "taker_buy_volume": 11248.6, "taker_buy_quote": 879.64052}, {"ts": 1771104660000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 97079.0, "quote_volume": 7582.04137, "trades": 36, "taker_buy_volume": 54860.2, "taker_buy_quote": 4284.75309}, {"ts": 1771104720000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 48727.0, "quote_volume": 3805.5787, "trades": 24, "taker_buy_volume": 18811.0, "taker_buy_quote": 1469.1391}, {"ts": 1771104780000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 50347.8, "quote_volume": 3927.14122, "trades": 22, "taker_buy_volume": 128.2, "taker_buy_quote": 10.01242}, {"ts": 1771104840000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 44679.5, "quote_volume": 3480.55708, "trades": 27, "taker_buy_volume": 27959.7, "taker_buy_quote": 2178.08466}, {"ts": 1771104900000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 71144.8, "quote_volume": 5540.14012, "trades": 38, "taker_buy_volume": 13703.4, "taker_buy_quote": 1067.49486}, {"ts": 1771104960000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5470.3, "quote_volume": 425.58934, "trades": 33, "taker_buy_volume": 1609.3, "taker_buy_quote": 125.20354}, {"ts": 1771105020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105080000, "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0777, "volume": 82994.4, "quote_volume": 6448.97059, "trades": 112, "taker_buy_volume": 4968.5, "taker_buy_quote": 386.07301}, {"ts": 1771105140000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 103486.9, "quote_volume": 8041.15212, "trades": 69, "taker_buy_volume": 2199.9, "taker_buy_quote": 171.15222}, {"ts": 1771105200000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 13974.9, "quote_volume": 1085.86131, "trades": 18, "taker_buy_volume": 115.8, "taker_buy_quote": 9.00924}, {"ts": 1771105260000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 70130.5, "quote_volume": 5456.16318, "trades": 29, "taker_buy_volume": 28462.2, "taker_buy_quote": 2214.36944}, {"ts": 1771105320000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 7193.2, "quote_volume": 559.63096, "trades": 12, "taker_buy_volume": 308.2, "taker_buy_quote": 23.97796}, {"ts": 1771105380000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1326.7, "quote_volume": 103.21726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105440000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 14340.1, "quote_volume": 1117.09791, "trades": 11, "taker_buy_volume": 14240.1, "taker_buy_quote": 1109.31791}, {"ts": 1771105500000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1544.0, "quote_volume": 120.42558, "trades": 7, "taker_buy_volume": 1479.8, "taker_buy_quote": 115.4244}, {"ts": 1771105560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 359.4, "quote_volume": 28.0332, "trades": 3, "taker_buy_volume": 359.4, "taker_buy_quote": 28.0332}, {"ts": 1771105620000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 171203.4, "quote_volume": 13329.43913, "trades": 135, "taker_buy_volume": 10023.9, "taker_buy_quote": 780.84132}, {"ts": 1771105680000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 603.5, "quote_volume": 47.01265, "trades": 1, "taker_buy_volume": 603.5, "taker_buy_quote": 47.01265}, {"ts": 1771105740000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 39218.1, "quote_volume": 3051.22692, "trades": 40, "taker_buy_volume": 32093.2, "taker_buy_quote": 2496.9097}, {"ts": 1771105800000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 6555.2, "quote_volume": 509.69373, "trades": 11, "taker_buy_volume": 3166.2, "taker_buy_quote": 246.33036}, {"ts": 1771105860000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 138818.1, "quote_volume": 10812.36082, "trades": 29, "taker_buy_volume": 138818.1, "taker_buy_quote": 10812.36082}, {"ts": 1771105920000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 51282.0, "quote_volume": 3994.8678, "trades": 18, "taker_buy_volume": 51282.0, "taker_buy_quote": 3994.8678}, {"ts": 1771105980000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 292.8, "quote_volume": 22.77984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106040000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 21031.5, "quote_volume": 1638.35385, "trades": 22, "taker_buy_volume": 4910.3, "taker_buy_quote": 382.51237}, {"ts": 1771106100000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 35598.6, "quote_volume": 2773.15681, "trades": 10, "taker_buy_volume": 31597.2, "taker_buy_quote": 2461.44775}, {"ts": 1771106160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 651.9, "quote_volume": 50.8482, "trades": 1, "taker_buy_volume": 651.9, "taker_buy_quote": 50.8482}, {"ts": 1771106220000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 5624.0, "quote_volume": 438.56313, "trades": 3, "taker_buy_volume": 4535.3, "taker_buy_quote": 353.7534}, {"ts": 1771106280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6007.0, "quote_volume": 467.9453, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3837.0, "quote_volume": 298.9023, "trades": 2, "taker_buy_volume": 3837.0, "taker_buy_quote": 298.9023}, {"ts": 1771106400000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 9316.8, "quote_volume": 725.74659, "trades": 7, "taker_buy_volume": 8995.5, "taker_buy_quote": 700.74945}, {"ts": 1771106460000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 21356.3, "quote_volume": 1663.66861, "trades": 13, "taker_buy_volume": 13554.3, "taker_buy_quote": 1055.89281}, {"ts": 1771106520000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 497.5, "quote_volume": 38.76552, "trades": 2, "taker_buy_volume": 102.7, "taker_buy_quote": 8.0106}, {"ts": 1771106580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 256.8, "quote_volume": 20.0304, "trades": 2, "taker_buy_volume": 256.8, "taker_buy_quote": 20.0304}, {"ts": 1771106640000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 151.3, "quote_volume": 11.7949, "trades": 2, "taker_buy_volume": 86.3, "taker_buy_quote": 6.7314}, {"ts": 1771106700000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 40877.7, "quote_volume": 3184.39078, "trades": 7, "taker_buy_volume": 179.5, "taker_buy_quote": 14.001}, {"ts": 1771106760000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 42160.8, "quote_volume": 3288.60966, "trades": 28, "taker_buy_volume": 20344.5, "taker_buy_quote": 1586.93826}, {"ts": 1771106820000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 1386.1, "quote_volume": 108.0157, "trades": 4, "taker_buy_volume": 385.1, "taker_buy_quote": 30.0378}, {"ts": 1771106880000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 552.8, "quote_volume": 43.10827, "trades": 5, "taker_buy_volume": 451.5, "taker_buy_quote": 35.217}, {"ts": 1771106940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 487.8, "quote_volume": 38.0484, "trades": 4, "taker_buy_volume": 487.8, "taker_buy_quote": 38.0484}, {"ts": 1771107000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 3513.3, "quote_volume": 274.0374, "trades": 4, "taker_buy_volume": 3513.3, "taker_buy_quote": 274.0374}, {"ts": 1771107060000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 31146.9, "quote_volume": 2429.4582, "trades": 22, "taker_buy_volume": 30581.6, "taker_buy_quote": 2385.3648}, {"ts": 1771107120000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 12241.6, "quote_volume": 956.12678, "trades": 14, "taker_buy_volume": 12241.6, "taker_buy_quote": 956.12678}, {"ts": 1771107180000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 51549.6, "quote_volume": 4031.19279, "trades": 18, "taker_buy_volume": 19214.5, "taker_buy_quote": 1502.58797}, {"ts": 1771107240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 14239.9, "quote_volume": 1112.13619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107300000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1976.5, "quote_volume": 154.39022, "trades": 3, "taker_buy_volume": 255.7, "taker_buy_quote": 19.99574}, {"ts": 1771107360000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 82303.4, "quote_volume": 6427.89554, "trades": 34, "taker_buy_volume": 52799.6, "taker_buy_quote": 4123.64876}, {"ts": 1771107420000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 48884.5, "quote_volume": 3817.87945, "trades": 88, "taker_buy_volume": 48884.5, "taker_buy_quote": 3817.87945}, {"ts": 1771107480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 12578.2, "quote_volume": 982.35742, "trades": 14, "taker_buy_volume": 4875.3, "taker_buy_quote": 380.76093}, {"ts": 1771107540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 23135.5, "quote_volume": 1806.88255, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 8101.6, "quote_volume": 632.73496, "trades": 13, "taker_buy_volume": 2376.3, "taker_buy_quote": 185.58903}, {"ts": 1771107660000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 40914.0, "quote_volume": 3191.29957, "trades": 11, "taker_buy_volume": 552.3, "taker_buy_quote": 43.1234}, {"ts": 1771107720000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 297.7, "quote_volume": 23.21265, "trades": 3, "taker_buy_volume": 218.2, "taker_buy_quote": 17.0196}, {"ts": 1771107780000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 19222.2, "quote_volume": 1499.3316, "trades": 14, "taker_buy_volume": 19107.0, "taker_buy_quote": 1490.346}, {"ts": 1771107840000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4416.9, "quote_volume": 344.5182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107900000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 18721.5, "quote_volume": 1462.12788, "trades": 27, "taker_buy_volume": 11970.4, "taker_buy_quote": 934.88824}, {"ts": 1771107960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2355.5, "quote_volume": 183.96455, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108020000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 524.4, "quote_volume": 40.95564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108080000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 20806.6, "quote_volume": 1626.98199, "trades": 10, "taker_buy_volume": 19865.3, "taker_buy_quote": 1553.46646}, {"ts": 1771108140000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5771.2, "quote_volume": 451.28098, "trades": 5, "taker_buy_volume": 5502.6, "taker_buy_quote": 430.30332}, {"ts": 1771108200000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 12507.4, "quote_volume": 978.07868, "trades": 22, "taker_buy_volume": 8920.7, "taker_buy_quote": 697.61153}, {"ts": 1771108260000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 14945.1, "quote_volume": 1170.20133, "trades": 13, "taker_buy_volume": 8227.8, "taker_buy_quote": 644.23674}, {"ts": 1771108320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108380000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 6333.5, "quote_volume": 495.93987, "trades": 13, "taker_buy_volume": 4911.9, "taker_buy_quote": 384.62859}, {"ts": 1771108440000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 2856.1, "quote_volume": 223.67063, "trades": 2, "taker_buy_volume": 380.0, "taker_buy_quote": 29.792}, {"ts": 1771108500000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 359.0, "quote_volume": 28.1097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771108560000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 35816.6, "quote_volume": 2808.01124, "trades": 15, "taker_buy_volume": 26380.6, "taker_buy_quote": 2068.23904}, {"ts": 1771108620000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 131140.5, "quote_volume": 10293.44139, "trades": 50, "taker_buy_volume": 38512.3, "taker_buy_quote": 3023.19521}, {"ts": 1771108680000, "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 81425.6, "quote_volume": 6400.74667, "trades": 49, "taker_buy_volume": 71192.1, "taker_buy_quote": 5596.41649}, {"ts": 1771108740000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 375.4, "quote_volume": 29.48227, "trades": 3, "taker_buy_volume": 133.7, "taker_buy_quote": 10.50882}, {"ts": 1771108800000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 26305.2, "quote_volume": 2067.88165, "trades": 25, "taker_buy_volume": 23402.0, "taker_buy_quote": 1839.69013}, {"ts": 1771108860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4959.4, "quote_volume": 389.3129, "trades": 15, "taker_buy_volume": 2542.0, "taker_buy_quote": 199.547}, {"ts": 1771108920000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 8730.9, "quote_volume": 685.43926, "trades": 20, "taker_buy_volume": 8730.9, "taker_buy_quote": 685.43926}, {"ts": 1771108980000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 99481.5, "quote_volume": 7819.22187, "trades": 51, "taker_buy_volume": 62088.1, "taker_buy_quote": 4880.12466}, {"ts": 1771109040000, "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 6321.9, "quote_volume": 497.28822, "trades": 7, "taker_buy_volume": 5876.3, "taker_buy_quote": 462.28828}, {"ts": 1771109100000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109160000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 14608.2, "quote_volume": 1148.31725, "trades": 16, "taker_buy_volume": 14125.2, "taker_buy_quote": 1110.35345}, {"ts": 1771109220000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 29979.7, "quote_volume": 2356.40442, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109280000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 668.9, "quote_volume": 52.56282, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109340000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 521.7, "quote_volume": 40.95982, "trades": 5, "taker_buy_volume": 63.7, "taker_buy_quote": 5.00682}, {"ts": 1771109400000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 241.7, "quote_volume": 18.97345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109460000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 5888.3, "quote_volume": 462.79875, "trades": 11, "taker_buy_volume": 5672.0, "taker_buy_quote": 445.8192}, {"ts": 1771109520000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771109580000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 7199.4, "quote_volume": 565.19126, "trades": 9, "taker_buy_volume": 383.6, "taker_buy_quote": 30.15096}, {"ts": 1771109640000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 5349.9, "quote_volume": 419.96715, "trades": 7, "taker_buy_volume": 2545.0, "taker_buy_quote": 199.7825}, {"ts": 1771109700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 8287.7, "quote_volume": 650.58445, "trades": 1, "taker_buy_volume": 8287.7, "taker_buy_quote": 650.58445}, {"ts": 1771109760000, "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 183745.9, "quote_volume": 14441.63079, "trades": 71, "taker_buy_volume": 166479.9, "taker_buy_quote": 13084.52319}, {"ts": 1771109820000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 2456.7, "quote_volume": 193.14831, "trades": 5, "taker_buy_volume": 516.9, "taker_buy_quote": 40.68003}, {"ts": 1771109880000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 65746.3, "quote_volume": 5167.07559, "trades": 40, "taker_buy_volume": 6931.3, "taker_buy_quote": 544.80018}, {"ts": 1771109940000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 6924.0, "quote_volume": 543.64016, "trades": 3, "taker_buy_volume": 1061.6, "taker_buy_quote": 83.44176}, {"ts": 1771110000000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2863.2, "quote_volume": 224.7612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110060000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 19306.4, "quote_volume": 1515.5524, "trades": 20, "taker_buy_volume": 9179.9, "taker_buy_quote": 720.62215}, {"ts": 1771110120000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 4107.1, "quote_volume": 322.01698, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4717.4, "quote_volume": 369.84416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110240000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 10846.1, "quote_volume": 850.51824, "trades": 4, "taker_buy_volume": 1840.0, "taker_buy_quote": 144.44}, {"ts": 1771110300000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4877.9, "quote_volume": 382.42736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110360000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 8412.7, "quote_volume": 660.00428, "trades": 16, "taker_buy_volume": 2660.1, "taker_buy_quote": 208.81785}, {"ts": 1771110420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 4851.7, "quote_volume": 380.85845, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110480000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 5585.2, "quote_volume": 438.45096, "trades": 12, "taker_buy_volume": 991.3, "taker_buy_quote": 77.82981}, {"ts": 1771110540000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 20885.8, "quote_volume": 1638.96774, "trades": 26, "taker_buy_volume": 7854.4, "taker_buy_quote": 616.5704}, {"ts": 1771110600000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 35066.9, "quote_volume": 2752.46801, "trades": 31, "taker_buy_volume": 13463.3, "taker_buy_quote": 1056.86905}, {"ts": 1771110660000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 8943.9, "quote_volume": 701.72418, "trades": 7, "taker_buy_volume": 5224.2, "taker_buy_quote": 410.0997}, {"ts": 1771110720000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 5998.1, "quote_volume": 470.25104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 4884.5, "quote_volume": 382.9448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110840000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 7747.0, "quote_volume": 607.85298, "trades": 14, "taker_buy_volume": 1637.6, "taker_buy_quote": 128.5516}, {"ts": 1771110900000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 10034.4, "quote_volume": 788.24599, "trades": 15, "taker_buy_volume": 5455.9, "taker_buy_quote": 428.83374}, {"ts": 1771110960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 7298.4, "quote_volume": 572.9244, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111020000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3632.6, "quote_volume": 285.1591, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111080000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 14660.0, "quote_volume": 1150.59702, "trades": 12, "taker_buy_volume": 102.0, "taker_buy_quote": 8.007}, {"ts": 1771111140000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 112625.4, "quote_volume": 8821.19898, "trades": 52, "taker_buy_volume": 28097.7, "taker_buy_quote": 2200.06266}, {"ts": 1771111200000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 114263.3, "quote_volume": 8946.3201, "trades": 57, "taker_buy_volume": 57966.5, "taker_buy_quote": 4538.77695}, {"ts": 1771111260000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 21871.7, "quote_volume": 1710.36694, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111320000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 16216.6, "quote_volume": 1268.13812, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111380000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 100305.9, "quote_volume": 7832.50313, "trades": 29, "taker_buy_volume": 28547.8, "taker_buy_quote": 2229.58318}, {"ts": 1771111440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 4509.7, "quote_volume": 351.7566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111500000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 79176.8, "quote_volume": 6183.70808, "trades": 22, "taker_buy_volume": 75855.6, "taker_buy_quote": 5924.32236}, {"ts": 1771111560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 49277.5, "quote_volume": 3848.57275, "trades": 19, "taker_buy_volume": 33308.6, "taker_buy_quote": 2601.40166}, {"ts": 1771111620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6408.1, "quote_volume": 500.47261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3693.0, "quote_volume": 288.4233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5126.6, "quote_volume": 400.38746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 3477.9, "quote_volume": 271.62399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771111860000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 21420.2, "quote_volume": 1674.23807, "trades": 26, "taker_buy_volume": 2601.4, "taker_buy_quote": 203.42948}, {"ts": 1771111920000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 30023.2, "quote_volume": 2344.66795, "trades": 12, "taker_buy_volume": 7536.6, "taker_buy_quote": 588.60846}, {"ts": 1771111980000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 17594.0, "quote_volume": 1373.67176, "trades": 3, "taker_buy_volume": 13397.6, "taker_buy_quote": 1046.35256}, {"ts": 1771112040000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6211.8, "quote_volume": 484.65552, "trades": 9, "taker_buy_volume": 1351.2, "taker_buy_quote": 105.52872}, {"ts": 1771112100000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 22492.7, "quote_volume": 1755.36188, "trades": 22, "taker_buy_volume": 9312.8, "taker_buy_quote": 727.32968}, {"ts": 1771112160000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6435.0, "quote_volume": 501.94026, "trades": 8, "taker_buy_volume": 102.6, "taker_buy_quote": 8.01306}, {"ts": 1771112220000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 18076.5, "quote_volume": 1411.52072, "trades": 16, "taker_buy_volume": 12397.3, "taker_buy_quote": 968.22913}, {"ts": 1771112280000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 5759.7, "quote_volume": 449.32658, "trades": 11, "taker_buy_volume": 359.0, "taker_buy_quote": 28.0379}, {"ts": 1771112340000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 36474.9, "quote_volume": 2848.3382, "trades": 17, "taker_buy_volume": 32960.0, "taker_buy_quote": 2574.176}, {"ts": 1771112400000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 6779.3, "quote_volume": 529.47613, "trades": 4, "taker_buy_volume": 128.0, "taker_buy_quote": 10.0096}, {"ts": 1771112460000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5242.8, "quote_volume": 409.46268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 8336.7, "quote_volume": 651.09627, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112580000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 10051.5, "quote_volume": 785.02215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112640000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 948.4, "quote_volume": 74.09556, "trades": 2, "taker_buy_volume": 255.2, "taker_buy_quote": 19.95664}, {"ts": 1771112700000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 16403.8, "quote_volume": 1282.77716, "trades": 5, "taker_buy_volume": 16403.8, "taker_buy_quote": 1282.77716}, {"ts": 1771112760000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 41664.9, "quote_volume": 3258.2901, "trades": 31, "taker_buy_volume": 31092.4, "taker_buy_quote": 2431.5206}, {"ts": 1771112820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 9008.5, "quote_volume": 705.36555, "trades": 2, "taker_buy_volume": 9008.5, "taker_buy_quote": 705.36555}, {"ts": 1771112940000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 387.6, "quote_volume": 30.31032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113000000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 13576.6, "quote_volume": 1061.70035, "trades": 10, "taker_buy_volume": 217.5, "taker_buy_quote": 17.01873}, {"ts": 1771113060000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 103273.2, "quote_volume": 8076.51836, "trades": 53, "taker_buy_volume": 61858.0, "taker_buy_quote": 4837.84972}, {"ts": 1771113120000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113180000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 128.0, "quote_volume": 9.9968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113300000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113360000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 120.7, "quote_volume": 9.43874, "trades": 1, "taker_buy_volume": 120.7, "taker_buy_quote": 9.43874}, {"ts": 1771113420000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113540000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3610.4, "quote_volume": 282.33328, "trades": 3, "taker_buy_volume": 3610.4, "taker_buy_quote": 282.33328}, {"ts": 1771113660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 93449.5, "quote_volume": 7307.7509, "trades": 28, "taker_buy_volume": 89854.5, "taker_buy_quote": 7026.6219}, {"ts": 1771113780000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5988.5, "quote_volume": 468.3007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113840000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113900000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0781, "volume": 77018.1, "quote_volume": 6028.72606, "trades": 57, "taker_buy_volume": 34746.7, "taker_buy_quote": 2719.89991}, {"ts": 1771113960000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5483.7, "quote_volume": 428.82534, "trades": 6, "taker_buy_volume": 5483.7, "taker_buy_quote": 428.82534}, {"ts": 1771114020000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 60468.7, "quote_volume": 4719.43999, "trades": 17, "taker_buy_volume": 127.8, "taker_buy_quote": 9.99396}, {"ts": 1771114080000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 50299.5, "quote_volume": 3923.3892, "trades": 30, "taker_buy_volume": 38829.8, "taker_buy_quote": 3028.7526}, {"ts": 1771114140000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 27492.9, "quote_volume": 2144.4462, "trades": 12, "taker_buy_volume": 22862.6, "taker_buy_quote": 1783.2828}, {"ts": 1771114200000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 748.0, "quote_volume": 58.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114260000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 6530.0, "quote_volume": 509.46804, "trades": 10, "taker_buy_volume": 5023.2, "taker_buy_quote": 391.93764}, {"ts": 1771114320000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 214.6, "quote_volume": 16.71734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114380000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 151309.2, "quote_volume": 11785.74439, "trades": 20, "taker_buy_volume": 3839.4, "taker_buy_quote": 299.08926}, {"ts": 1771114440000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1674.3, "quote_volume": 130.41236, "trades": 4, "taker_buy_volume": 1518.2, "taker_buy_quote": 118.26778}, {"ts": 1771114500000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 116478.4, "quote_volume": 9081.64619, "trades": 50, "taker_buy_volume": 79141.3, "taker_buy_quote": 6169.35239}, {"ts": 1771114560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 37038.4, "quote_volume": 2888.9952, "trades": 25, "taker_buy_volume": 31589.7, "taker_buy_quote": 2463.9966}, {"ts": 1771114620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 25040.1, "quote_volume": 1953.1278, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 18948.0, "quote_volume": 1477.944, "trades": 29, "taker_buy_volume": 17911.4, "taker_buy_quote": 1397.0892}, {"ts": 1771114740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 9818.0, "quote_volume": 765.804, "trades": 24, "taker_buy_volume": 9357.2, "taker_buy_quote": 729.8616}, {"ts": 1771114800000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4123.5, "quote_volume": 322.00439, "trades": 5, "taker_buy_volume": 3713.9, "taker_buy_quote": 290.05559}, {"ts": 1771114860000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 21802.4, "quote_volume": 1702.73416, "trades": 20, "taker_buy_volume": 17719.0, "taker_buy_quote": 1383.8539}, {"ts": 1771114920000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 38611.4, "quote_volume": 3011.6892, "trades": 13, "taker_buy_volume": 141.2, "taker_buy_quote": 11.0136}, {"ts": 1771114980000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 5697.0, "quote_volume": 443.80785, "trades": 2, "taker_buy_volume": 115.5, "taker_buy_quote": 9.009}, {"ts": 1771115040000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 616.0, "quote_volume": 48.00052, "trades": 4, "taker_buy_volume": 141.2, "taker_buy_quote": 11.0136}, {"ts": 1771115100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 13700.0, "quote_volume": 1068.6, "trades": 10, "taker_buy_volume": 13700.0, "taker_buy_quote": 1068.6}, {"ts": 1771115160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 141.3, "quote_volume": 11.0214, "trades": 2, "taker_buy_volume": 141.3, "taker_buy_quote": 11.0214}, {"ts": 1771115220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 130.0, "quote_volume": 10.127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 211.9, "quote_volume": 16.50701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115400000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 37108.0, "quote_volume": 2890.55595, "trades": 38, "taker_buy_volume": 11918.7, "taker_buy_quote": 928.46673}, {"ts": 1771115460000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 350.7, "quote_volume": 27.31953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115520000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 1055.0, "quote_volume": 82.1427, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 49.6223}, {"ts": 1771115580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 23667.2, "quote_volume": 1843.67488, "trades": 27, "taker_buy_volume": 19497.3, "taker_buy_quote": 1518.83967}, {"ts": 1771115640000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 35204.6, "quote_volume": 2742.43834, "trades": 17, "taker_buy_volume": 359.9, "taker_buy_quote": 28.03621}, {"ts": 1771115700000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3743.0, "quote_volume": 291.5797, "trades": 3, "taker_buy_volume": 3743.0, "taker_buy_quote": 291.5797}, {"ts": 1771115760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 7346.1, "quote_volume": 571.52658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1800.8, "quote_volume": 140.10224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115940000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1290.5, "quote_volume": 100.4009, "trades": 6, "taker_buy_volume": 642.7, "taker_buy_quote": 50.00206}, {"ts": 1771116000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 18029.0, "quote_volume": 1402.6562, "trades": 24, "taker_buy_volume": 18029.0, "taker_buy_quote": 1402.6562}, {"ts": 1771116120000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116180000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 324.5, "quote_volume": 25.21365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116300000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 23693.4, "quote_volume": 1840.97718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116360000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 4207.7, "quote_volume": 327.35906, "trades": 6, "taker_buy_volume": 4207.7, "taker_buy_quote": 327.35906}, {"ts": 1771116420000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116480000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 35076.2, "quote_volume": 2725.42074, "trades": 16, "taker_buy_volume": 280.2, "taker_buy_quote": 21.77154}, {"ts": 1771116540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5580.5, "quote_volume": 433.60485, "trades": 19, "taker_buy_volume": 5580.5, "taker_buy_quote": 433.60485}, {"ts": 1771116600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 5360.6, "quote_volume": 416.51862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116660000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 6435.0, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 19674.4, "quote_volume": 1530.40688, "trades": 12, "taker_buy_volume": 14460.0, "taker_buy_quote": 1124.988}, {"ts": 1771116780000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 128.5, "quote_volume": 10.01015, "trades": 1, "taker_buy_volume": 128.5, "taker_buy_quote": 10.01015}, {"ts": 1771116840000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 34831.0, "quote_volume": 2713.34774, "trades": 19, "taker_buy_volume": 27917.6, "taker_buy_quote": 2174.79388}, {"ts": 1771116900000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 22831.3, "quote_volume": 1778.55827, "trades": 21, "taker_buy_volume": 16207.7, "taker_buy_quote": 1262.57983}, {"ts": 1771116960000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117020000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 6338.7, "quote_volume": 493.79757, "trades": 13, "taker_buy_volume": 2827.1, "taker_buy_quote": 220.24393}, {"ts": 1771117080000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 15470.1, "quote_volume": 1205.12079, "trades": 7, "taker_buy_volume": 128.5, "taker_buy_quote": 10.01015}, {"ts": 1771117140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117260000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 19139.9, "quote_volume": 1491.04821, "trades": 24, "taker_buy_volume": 18470.4, "taker_buy_quote": 1438.89416}, {"ts": 1771117320000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 14833.2, "quote_volume": 1156.95114, "trades": 13, "taker_buy_volume": 14448.6, "taker_buy_quote": 1126.9908}, {"ts": 1771117380000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 69664.5, "quote_volume": 5433.84219, "trades": 39, "taker_buy_volume": 32887.7, "taker_buy_quote": 2565.2788}, {"ts": 1771117440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 17465.8, "quote_volume": 1362.3324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117500000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 3227.2, "quote_volume": 251.39888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 13230.6, "quote_volume": 1031.9868, "trades": 7, "taker_buy_volume": 13230.6, "taker_buy_quote": 1031.9868}, {"ts": 1771117620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 454.8, "quote_volume": 35.4744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117680000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 40029.1, "quote_volume": 3122.2698, "trades": 54, "taker_buy_volume": 31225.9, "taker_buy_quote": 2435.6202}, {"ts": 1771117740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117800000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 1601.6, "quote_volume": 125.0632, "trades": 4, "taker_buy_volume": 1384.0, "taker_buy_quote": 108.0904}, {"ts": 1771117860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118040000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 71421.8, "quote_volume": 5578.08068, "trades": 46, "taker_buy_volume": 43683.7, "taker_buy_quote": 3411.73507}, {"ts": 1771118100000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 26115.4, "quote_volume": 2039.61274, "trades": 24, "taker_buy_volume": 17538.9, "taker_buy_quote": 1369.78809}, {"ts": 1771118160000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 49395.4, "quote_volume": 3857.78074, "trades": 36, "taker_buy_volume": 13229.9, "taker_buy_quote": 1033.25519}, {"ts": 1771118220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 16395.6, "quote_volume": 1280.49636, "trades": 15, "taker_buy_volume": 16191.0, "taker_buy_quote": 1264.5171}, {"ts": 1771118340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 164746.3, "quote_volume": 12848.77605, "trades": 95, "taker_buy_volume": 83964.5, "taker_buy_quote": 6549.231}, {"ts": 1771118460000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 91365.8, "quote_volume": 7099.87858, "trades": 136, "taker_buy_volume": 58413.7, "taker_buy_quote": 4538.74449}, {"ts": 1771118520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2574.0, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 37635.7, "quote_volume": 2924.29389, "trades": 58, "taker_buy_volume": 1835.9, "taker_buy_quote": 142.64943}, {"ts": 1771118640000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 28376.5, "quote_volume": 2202.02417, "trades": 37, "taker_buy_volume": 12537.3, "taker_buy_quote": 972.90225}, {"ts": 1771118700000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 110152.7, "quote_volume": 8554.69092, "trades": 69, "taker_buy_volume": 95008.3, "taker_buy_quote": 7378.83958}, {"ts": 1771118760000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 128.4, "quote_volume": 9.98952, "trades": 2, "taker_buy_volume": 128.4, "taker_buy_quote": 9.98952}, {"ts": 1771118880000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 113282.0, "quote_volume": 8801.13782, "trades": 53, "taker_buy_volume": 60526.4, "taker_buy_quote": 4702.861}, {"ts": 1771118940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 17910.8, "quote_volume": 1389.87808, "trades": 12, "taker_buy_volume": 3821.8, "taker_buy_quote": 296.57168}, {"ts": 1771119000000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 39059.3, "quote_volume": 3031.42207, "trades": 26, "taker_buy_volume": 26228.2, "taker_buy_quote": 2035.69909}, {"ts": 1771119060000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 24001.7, "quote_volume": 1863.25659, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1169.9, "quote_volume": 90.90123, "trades": 5, "taker_buy_volume": 1169.9, "taker_buy_quote": 90.90123}, {"ts": 1771119180000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 341.0, "quote_volume": 26.515, "trades": 4, "taker_buy_volume": 193.0, "taker_buy_quote": 15.0154}, {"ts": 1771119240000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 15195.8, "quote_volume": 1180.71366, "trades": 21, "taker_buy_volume": 9508.4, "taker_buy_quote": 738.80268}, {"ts": 1771119300000, "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 10146.6, "quote_volume": 787.12138, "trades": 16, "taker_buy_volume": 359.6, "taker_buy_quote": 27.93332}, {"ts": 1771119360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 16462.1, "quote_volume": 1277.45896, "trades": 60, "taker_buy_volume": 10252.0, "taker_buy_quote": 795.5552}, {"ts": 1771119420000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 336.4, "quote_volume": 26.11495, "trades": 2, "taker_buy_volume": 103.1, "taker_buy_quote": 8.01087}, {"ts": 1771119480000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 17603.7, "quote_volume": 1368.76418, "trades": 29, "taker_buy_volume": 14775.6, "taker_buy_quote": 1148.74574}, {"ts": 1771119540000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 350.0, "quote_volume": 27.195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119600000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 81.2, "quote_volume": 6.30924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119660000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 6257.4, "quote_volume": 486.83986, "trades": 12, "taker_buy_volume": 6013.5, "taker_buy_quote": 467.86444}, {"ts": 1771119720000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 20667.6, "quote_volume": 1609.94756, "trades": 36, "taker_buy_volume": 8334.7, "taker_buy_quote": 649.27313}, {"ts": 1771119780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 6093.3, "quote_volume": 474.05874, "trades": 19, "taker_buy_volume": 4316.5, "taker_buy_quote": 335.8237}, {"ts": 1771119840000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 499.5, "quote_volume": 38.81115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119900000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120020000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 65860.8, "quote_volume": 5123.97024, "trades": 55, "taker_buy_volume": 60217.8, "taker_buy_quote": 4684.94484}, {"ts": 1771120080000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120140000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 6235.0, "quote_volume": 485.7065, "trades": 15, "taker_buy_volume": 6235.0, "taker_buy_quote": 485.7065}, {"ts": 1771120200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 230.9, "quote_volume": 17.98711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 102.7, "quote_volume": 8.00033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120320000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 130148.3, "quote_volume": 10151.5674, "trades": 66, "taker_buy_volume": 85182.2, "taker_buy_quote": 6644.2116}, {"ts": 1771120380000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 67159.1, "quote_volume": 5238.3228, "trades": 48, "taker_buy_volume": 58178.8, "taker_buy_quote": 4537.9464}, {"ts": 1771120440000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 1358.4, "quote_volume": 105.91986, "trades": 4, "taker_buy_volume": 1005.0, "taker_buy_quote": 78.39}, {"ts": 1771120500000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 282.2, "quote_volume": 21.9975, "trades": 2, "taker_buy_volume": 141.2, "taker_buy_quote": 11.0136}, {"ts": 1771120560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 44396.7, "quote_volume": 3462.9426, "trades": 37, "taker_buy_volume": 44396.7, "taker_buy_quote": 3462.9426}, {"ts": 1771120620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 2560.8, "quote_volume": 199.99848, "trades": 1, "taker_buy_volume": 2560.8, "taker_buy_quote": 199.99848}, {"ts": 1771120680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 256.0, "quote_volume": 19.9936, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 19.9936}, {"ts": 1771120800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 162885.5, "quote_volume": 12721.35755, "trades": 74, "taker_buy_volume": 85835.7, "taker_buy_quote": 6703.76817}, {"ts": 1771120860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120920000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 102874.7, "quote_volume": 8026.0674, "trades": 50, "taker_buy_volume": 32421.6, "taker_buy_quote": 2529.61376}, {"ts": 1771120980000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 68649.9, "quote_volume": 5354.6922, "trades": 59, "taker_buy_volume": 64205.6, "taker_buy_quote": 5008.0368}, {"ts": 1771121040000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 4917.5, "quote_volume": 383.536, "trades": 9, "taker_buy_volume": 3712.8, "taker_buy_quote": 289.5984}, {"ts": 1771121100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 72148.0, "quote_volume": 5627.544, "trades": 48, "taker_buy_volume": 44430.0, "taker_buy_quote": 3465.54}, {"ts": 1771121160000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 50008.9, "quote_volume": 3904.32578, "trades": 55, "taker_buy_volume": 43921.0, "taker_buy_quote": 3428.88133}, {"ts": 1771121220000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4181.8, "quote_volume": 326.59858, "trades": 2, "taker_buy_volume": 4181.8, "taker_buy_quote": 326.59858}, {"ts": 1771121280000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 103160.5, "quote_volume": 8037.69891, "trades": 46, "taker_buy_volume": 79785.6, "taker_buy_quote": 6215.29824}, {"ts": 1771121340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 26674.4, "quote_volume": 2075.26832, "trades": 20, "taker_buy_volume": 18628.2, "taker_buy_quote": 1449.27396}, {"ts": 1771121400000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 51852.8, "quote_volume": 4030.11348, "trades": 102, "taker_buy_volume": 6168.6, "taker_buy_quote": 479.47208}, {"ts": 1771121460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 15450.4, "quote_volume": 1200.49608, "trades": 143, "taker_buy_volume": 205.5, "taker_buy_quote": 15.96735}, {"ts": 1771121520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 1149.7, "quote_volume": 89.33169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121700000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 12270.9, "quote_volume": 953.83624, "trades": 11, "taker_buy_volume": 4978.6, "taker_buy_quote": 387.22453}, {"ts": 1771121760000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121820000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 61151.6, "quote_volume": 4757.59448, "trades": 48, "taker_buy_volume": 60362.6, "taker_buy_quote": 4696.21028}, {"ts": 1771121880000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 141.2, "quote_volume": 10.98536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121940000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 27705.2, "quote_volume": 2155.47739, "trades": 9, "taker_buy_volume": 5467.7, "taker_buy_quote": 425.39989}, {"ts": 1771122000000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122060000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 15364.8, "quote_volume": 1193.84496, "trades": 13, "taker_buy_volume": 64.4, "taker_buy_quote": 5.00388}, {"ts": 1771122120000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 187.8, "quote_volume": 14.59206, "trades": 1, "taker_buy_volume": 187.8, "taker_buy_quote": 14.59206}, {"ts": 1771122180000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 43862.2, "quote_volume": 3407.70401, "trades": 30, "taker_buy_volume": 17576.1, "taker_buy_quote": 1365.66297}, {"ts": 1771122240000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122300000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 36948.0, "quote_volume": 2867.1648, "trades": 24, "taker_buy_volume": 21436.5, "taker_buy_quote": 1663.4724}, {"ts": 1771122360000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 206.4, "quote_volume": 16.01664, "trades": 2, "taker_buy_volume": 206.4, "taker_buy_quote": 16.01664}, {"ts": 1771122420000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1307.6, "quote_volume": 101.339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122600000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 4682.2, "quote_volume": 362.8705, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6952.7, "quote_volume": 538.83425, "trades": 10, "taker_buy_volume": 5382.2, "taker_buy_quote": 417.1205}, {"ts": 1771122720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122780000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 42370.4, "quote_volume": 3276.88794, "trades": 34, "taker_buy_volume": 7137.5, "taker_buy_quote": 551.74169}, {"ts": 1771122840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 5506.7, "quote_volume": 426.21858, "trades": 12, "taker_buy_volume": 5506.7, "taker_buy_quote": 426.21858}, {"ts": 1771122900000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2263.8, "quote_volume": 175.21812, "trades": 7, "taker_buy_volume": 103.5, "taker_buy_quote": 8.0109}, {"ts": 1771122960000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 59396.1, "quote_volume": 4591.45511, "trades": 23, "taker_buy_volume": 36521.9, "taker_buy_quote": 2823.27945}, {"ts": 1771123020000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2888.5, "quote_volume": 223.28105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 7690.3, "quote_volume": 595.22922, "trades": 23, "taker_buy_volume": 7392.8, "taker_buy_quote": 572.20272}, {"ts": 1771123140000, "open": 0.0775, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 10899.7, "quote_volume": 845.29009, "trades": 23, "taker_buy_volume": 5848.6, "taker_buy_quote": 453.82984}, {"ts": 1771123200000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 6193.0, "quote_volume": 480.6961, "trades": 8, "taker_buy_volume": 1193.0, "taker_buy_quote": 92.6961}, {"ts": 1771123260000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 6861.4, "quote_volume": 533.1372, "trades": 15, "taker_buy_volume": 1363.6, "taker_buy_quote": 105.95814}, {"ts": 1771123320000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 310.5, "quote_volume": 24.12585, "trades": 3, "taker_buy_volume": 310.5, "taker_buy_quote": 24.12585}, {"ts": 1771123380000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 40801.6, "quote_volume": 3170.29462, "trades": 21, "taker_buy_volume": 9940.1, "taker_buy_quote": 772.35607}, {"ts": 1771123440000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 4813.9, "quote_volume": 374.04003, "trades": 4, "taker_buy_volume": 4813.9, "taker_buy_quote": 374.04003}, {"ts": 1771123500000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 28961.6, "quote_volume": 2250.31632, "trades": 13, "taker_buy_volume": 27882.6, "taker_buy_quote": 2166.47802}, {"ts": 1771123560000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 141.6, "quote_volume": 11.01648, "trades": 2, "taker_buy_volume": 141.6, "taker_buy_quote": 11.01648}, {"ts": 1771123620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 231.6, "quote_volume": 18.01848, "trades": 2, "taker_buy_volume": 231.6, "taker_buy_quote": 18.01848}, {"ts": 1771123680000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 2328.7, "quote_volume": 180.93999, "trades": 14, "taker_buy_volume": 901.3, "taker_buy_quote": 70.03101}, {"ts": 1771123740000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 9828.0, "quote_volume": 762.7815, "trades": 19, "taker_buy_volume": 1287.0, "taker_buy_quote": 99.9999}, {"ts": 1771123800000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123860000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 5706.3, "quote_volume": 442.80888, "trades": 20, "taker_buy_volume": 2882.3, "taker_buy_quote": 223.66648}, {"ts": 1771123920000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 25387.4, "quote_volume": 1970.06224, "trades": 18, "taker_buy_volume": 25181.3, "taker_buy_quote": 1954.06888}, {"ts": 1771123980000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124040000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 77.6, "quote_volume": 6.02952, "trades": 2, "taker_buy_volume": 77.6, "taker_buy_quote": 6.02952}, {"ts": 1771124100000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124160000, "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 19262.2, "quote_volume": 1496.70126, "trades": 15, "taker_buy_volume": 19262.2, "taker_buy_quote": 1496.70126}, {"ts": 1771124220000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124340000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 11188.0, "quote_volume": 869.3076, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124400000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 489.8, "quote_volume": 38.05746, "trades": 6, "taker_buy_volume": 489.8, "taker_buy_quote": 38.05746}, {"ts": 1771124460000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 9012.1, "quote_volume": 700.24017, "trades": 14, "taker_buy_volume": 5211.1, "taker_buy_quote": 404.90247}, {"ts": 1771124520000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 58439.1, "quote_volume": 4540.71807, "trades": 34, "taker_buy_volume": 33323.9, "taker_buy_quote": 2589.26703}, {"ts": 1771124580000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 7911.4, "quote_volume": 614.71578, "trades": 11, "taker_buy_volume": 7568.6, "taker_buy_quote": 588.08022}, {"ts": 1771124640000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 33388.7, "quote_volume": 2594.30199, "trades": 11, "taker_buy_volume": 18621.8, "taker_buy_quote": 1446.91386}, {"ts": 1771124700000, "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 509088.9, "quote_volume": 39460.9264, "trades": 92, "taker_buy_volume": 46305.8, "taker_buy_quote": 3595.09546}, {"ts": 1771124760000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 5313.3, "quote_volume": 411.98097, "trades": 5, "taker_buy_volume": 2002.2, "taker_buy_quote": 155.37072}, {"ts": 1771124820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 53577.3, "quote_volume": 4152.24075, "trades": 39, "taker_buy_volume": 33363.6, "taker_buy_quote": 2585.679}, {"ts": 1771124880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124940000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 29736.8, "quote_volume": 2307.57568, "trades": 16, "taker_buy_volume": 8982.7, "taker_buy_quote": 697.05752}, {"ts": 1771125000000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 11818.1, "quote_volume": 917.00264, "trades": 23, "taker_buy_volume": 7763.0, "taker_buy_quote": 602.4088}, {"ts": 1771125060000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2077.2, "quote_volume": 160.983, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125120000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 23602.5, "quote_volume": 1829.19375, "trades": 8, "taker_buy_volume": 23287.5, "taker_buy_quote": 1804.78125}, {"ts": 1771125180000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 6263.4, "quote_volume": 485.19069, "trades": 26, "taker_buy_volume": 1381.4, "taker_buy_quote": 107.0585}, {"ts": 1771125240000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125300000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1037.4, "quote_volume": 80.3985, "trades": 4, "taker_buy_volume": 1037.4, "taker_buy_quote": 80.3985}, {"ts": 1771125420000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 2678.1, "quote_volume": 207.53347, "trades": 8, "taker_buy_volume": 258.4, "taker_buy_quote": 20.026}, {"ts": 1771125480000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125540000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 109.6, "quote_volume": 8.48304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125660000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125720000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3461.3, "quote_volume": 268.25075, "trades": 11, "taker_buy_volume": 3107.9, "taker_buy_quote": 240.86225}, {"ts": 1771125780000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 3360.1, "quote_volume": 260.40775, "trades": 2, "taker_buy_volume": 3360.1, "taker_buy_quote": 260.40775}, {"ts": 1771125840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 28158.2, "quote_volume": 2179.44468, "trades": 22, "taker_buy_volume": 19260.1, "taker_buy_quote": 1490.73174}, {"ts": 1771125900000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 50247.7, "quote_volume": 3885.77498, "trades": 27, "taker_buy_volume": 44088.6, "taker_buy_quote": 3409.67655}, {"ts": 1771125960000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 19592.6, "quote_volume": 1516.46724, "trades": 19, "taker_buy_volume": 17853.8, "taker_buy_quote": 1381.88412}, {"ts": 1771126020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126080000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 19620.7, "quote_volume": 1518.64218, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126200000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126260000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126320000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 27772.7, "quote_volume": 2146.94731, "trades": 16, "taker_buy_volume": 26298.8, "taker_buy_quote": 2033.01484}, {"ts": 1771126380000, "open": 0.0774, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 340845.3, "quote_volume": 26317.93392, "trades": 41, "taker_buy_volume": 923.5, "taker_buy_quote": 71.4789}, {"ts": 1771126440000, "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.077, "volume": 624261.0, "quote_volume": 48085.0304, "trades": 348, "taker_buy_volume": 208458.5, "taker_buy_quote": 16056.12384}, {"ts": 1771126500000, "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 177564.2, "quote_volume": 13663.22614, "trades": 117, "taker_buy_volume": 103904.7, "taker_buy_quote": 7995.47028}, {"ts": 1771126560000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 11041.6, "quote_volume": 848.88176, "trades": 18, "taker_buy_volume": 8868.8, "taker_buy_quote": 682.01072}, {"ts": 1771126620000, "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 72352.7, "quote_volume": 5556.63713, "trades": 78, "taker_buy_volume": 33120.4, "taker_buy_quote": 2543.75129}, {"ts": 1771126680000, "open": 0.0767, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 110264.7, "quote_volume": 8459.67198, "trades": 85, "taker_buy_volume": 45869.2, "taker_buy_quote": 3520.69213}, {"ts": 1771126740000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 13773.1, "quote_volume": 1056.97828, "trades": 20, "taker_buy_volume": 207.9, "taker_buy_quote": 15.96672}, {"ts": 1771126800000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 16315.3, "quote_volume": 1253.02155, "trades": 14, "taker_buy_volume": 793.0, "taker_buy_quote": 60.90891}, {"ts": 1771126860000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 2105.7, "quote_volume": 161.78277, "trades": 5, "taker_buy_volume": 650.1, "taker_buy_quote": 49.99269}, {"ts": 1771126920000, "open": 0.0769, "high": 0.077, "low": 0.0769, "close": 0.0769, "volume": 55208.6, "quote_volume": 4245.55174, "trades": 29, "taker_buy_volume": 17217.7, "taker_buy_quote": 1324.05153}, {"ts": 1771126980000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 8148.4, "quote_volume": 626.61196, "trades": 18, "taker_buy_volume": 4424.1, "taker_buy_quote": 340.21329}, {"ts": 1771127040000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 36217.2, "quote_volume": 2785.10268, "trades": 26, "taker_buy_volume": 30200.6, "taker_buy_quote": 2322.42614}, {"ts": 1771127100000, "open": 0.0769, "high": 0.0772, "low": 0.0769, "close": 0.0772, "volume": 17487.2, "quote_volume": 1346.77679, "trades": 30, "taker_buy_volume": 15546.2, "taker_buy_quote": 1196.93159}, {"ts": 1771127160000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 18454.2, "quote_volume": 1427.24298, "trades": 25, "taker_buy_volume": 12868.6, "taker_buy_quote": 995.248}, {"ts": 1771127220000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 122172.9, "quote_volume": 9468.39975, "trades": 68, "taker_buy_volume": 82235.6, "taker_buy_quote": 6373.259}, {"ts": 1771127280000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 25477.0, "quote_volume": 1971.9198, "trades": 24, "taker_buy_volume": 13668.8, "taker_buy_quote": 1057.96512}, {"ts": 1771127340000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 280.3, "quote_volume": 21.72325, "trades": 3, "taker_buy_volume": 280.3, "taker_buy_quote": 21.72325}, {"ts": 1771127400000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 6790.7, "quote_volume": 526.27925, "trades": 23, "taker_buy_volume": 2655.0, "taker_buy_quote": 205.7625}, {"ts": 1771127460000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 129.0, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 129.0, "taker_buy_quote": 9.9975}, {"ts": 1771127520000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 40621.2, "quote_volume": 3144.28562, "trades": 23, "taker_buy_volume": 29337.9, "taker_buy_quote": 2270.9582}, {"ts": 1771127580000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 24864.1, "quote_volume": 1926.96775, "trades": 31, "taker_buy_volume": 7161.8, "taker_buy_quote": 555.0395}, {"ts": 1771127640000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 9792.7, "quote_volume": 758.93425, "trades": 20, "taker_buy_volume": 5389.6, "taker_buy_quote": 417.694}, {"ts": 1771127700000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1422.1, "quote_volume": 110.21275, "trades": 6, "taker_buy_volume": 1106.1, "taker_buy_quote": 85.72275}, {"ts": 1771127760000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 232.1, "quote_volume": 18.00065, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 10.0104}, {"ts": 1771127820000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1004.0, "quote_volume": 77.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127880000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 1685.3, "quote_volume": 130.61075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127940000, "open": 0.0775, "high": 0.0776, "low": 0.0775, "close": 0.0776, "volume": 14856.9, "quote_volume": 1152.87482, "trades": 71, "taker_buy_volume": 8424.6, "taker_buy_quote": 653.74896}, {"ts": 1771128000000, "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 6681.6, "quote_volume": 519.14488, "trades": 14, "taker_buy_volume": 6424.2, "taker_buy_quote": 499.17064}, {"ts": 1771128060000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 27202.3, "quote_volume": 2118.47357, "trades": 25, "taker_buy_volume": 26586.4, "taker_buy_quote": 2070.55655}, {"ts": 1771128120000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 106528.9, "quote_volume": 8298.96695, "trades": 59, "taker_buy_volume": 92244.9, "taker_buy_quote": 7186.48919}, {"ts": 1771128180000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 18941.6, "quote_volume": 1477.4448, "trades": 20, "taker_buy_volume": 17647.7, "taker_buy_quote": 1376.5206}, {"ts": 1771128240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 42370.9, "quote_volume": 3300.69311, "trades": 25, "taker_buy_volume": 15486.0, "taker_buy_quote": 1206.3594}, {"ts": 1771128300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 641.8, "quote_volume": 49.99622, "trades": 2, "taker_buy_volume": 641.8, "taker_buy_quote": 49.99622}, {"ts": 1771128360000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 52508.6, "quote_volume": 4094.36461, "trades": 41, "taker_buy_volume": 51170.2, "taker_buy_quote": 3989.99377}, {"ts": 1771128420000, "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.0782, "volume": 104695.0, "quote_volume": 8178.16292, "trades": 71, "taker_buy_volume": 72526.0, "taker_buy_quote": 5665.05045}, {"ts": 1771128480000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 30690.5, "quote_volume": 2399.98303, "trades": 37, "taker_buy_volume": 14918.3, "taker_buy_quote": 1166.61106}, {"ts": 1771128540000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 53100.9, "quote_volume": 4157.76727, "trades": 41, "taker_buy_volume": 36448.1, "taker_buy_quote": 2853.88623}, {"ts": 1771128600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 35151.9, "quote_volume": 2752.37207, "trades": 25, "taker_buy_volume": 34616.1, "taker_buy_quote": 2710.44063}, {"ts": 1771128660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 140.5, "quote_volume": 10.9871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771128720000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 6591.6, "quote_volume": 516.10951, "trades": 28, "taker_buy_volume": 5516.7, "taker_buy_quote": 431.95761}, {"ts": 1771128780000, "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 91809.2, "quote_volume": 7199.07771, "trades": 47, "taker_buy_volume": 84736.8, "taker_buy_quote": 6644.64063}, {"ts": 1771128840000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 23758.8, "quote_volume": 1862.68992, "trades": 23, "taker_buy_volume": 4374.2, "taker_buy_quote": 342.93728}, {"ts": 1771128900000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 15834.4, "quote_volume": 1241.43101, "trades": 18, "taker_buy_volume": 14730.7, "taker_buy_quote": 1154.90093}, {"ts": 1771128960000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 56277.4, "quote_volume": 4415.22468, "trades": 35, "taker_buy_volume": 34744.9, "taker_buy_quote": 2726.97522}, {"ts": 1771129020000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 87708.7, "quote_volume": 6881.76778, "trades": 95, "taker_buy_volume": 32732.1, "taker_buy_quote": 2569.08483}, {"ts": 1771129080000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 20671.8, "quote_volume": 1617.93767, "trades": 18, "taker_buy_volume": 7132.2, "taker_buy_quote": 558.45126}, {"ts": 1771129140000, "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0782, "volume": 17317.3, "quote_volume": 1354.09839, "trades": 20, "taker_buy_volume": 3819.9, "taker_buy_quote": 298.74059}, {"ts": 1771129200000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 21245.4, "quote_volume": 1659.26574, "trades": 24, "taker_buy_volume": 1437.1, "taker_buy_quote": 112.23751}, {"ts": 1771129260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 19270.1, "quote_volume": 1504.99481, "trades": 2, "taker_buy_volume": 19270.1, "taker_buy_quote": 1504.99481}, {"ts": 1771129320000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 88429.3, "quote_volume": 6896.77125, "trades": 36, "taker_buy_volume": 70846.8, "taker_buy_quote": 5526.04012}, {"ts": 1771129380000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 15017.3, "quote_volume": 1169.77284, "trades": 10, "taker_buy_volume": 14269.0, "taker_buy_quote": 1111.5551}, {"ts": 1771129440000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 37179.9, "quote_volume": 2896.30296, "trades": 24, "taker_buy_volume": 3731.8, "taker_buy_quote": 290.70722}, {"ts": 1771129500000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 32813.6, "quote_volume": 2556.68115, "trades": 12, "taker_buy_volume": 32454.6, "taker_buy_quote": 2528.71505}, {"ts": 1771129560000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 20269.8, "quote_volume": 1578.74336, "trades": 30, "taker_buy_volume": 5603.7, "taker_buy_quote": 436.52823}, {"ts": 1771129620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 10201.7, "quote_volume": 793.69226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129680000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 92354.8, "quote_volume": 7194.26038, "trades": 60, "taker_buy_volume": 64567.3, "taker_buy_quote": 5029.78237}, {"ts": 1771129740000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129800000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 3321.7, "quote_volume": 258.09609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129860000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 37129.5, "quote_volume": 2888.02103, "trades": 22, "taker_buy_volume": 25020.2, "taker_buy_quote": 1946.57156}, {"ts": 1771129920000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 4571.0, "quote_volume": 355.68798, "trades": 6, "taker_buy_volume": 4571.0, "taker_buy_quote": 355.68798}, {"ts": 1771129980000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4541.0, "quote_volume": 353.7439, "trades": 21, "taker_buy_volume": 3191.9, "taker_buy_quote": 248.64901}, {"ts": 1771130040000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 115.7, "quote_volume": 9.0246, "trades": 1, "taker_buy_volume": 115.7, "taker_buy_quote": 9.0246}, {"ts": 1771130100000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 128.4, "quote_volume": 10.0152, "trades": 1, "taker_buy_volume": 128.4, "taker_buy_quote": 10.0152}, {"ts": 1771130160000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 7836.3, "quote_volume": 611.48748, "trades": 16, "taker_buy_volume": 6889.7, "taker_buy_quote": 537.65268}, {"ts": 1771130220000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 6581.8, "quote_volume": 513.5894, "trades": 14, "taker_buy_volume": 3631.1, "taker_buy_quote": 283.4348}, {"ts": 1771130280000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 12040.3, "quote_volume": 938.81589, "trades": 20, "taker_buy_volume": 534.0, "taker_buy_quote": 41.652}, {"ts": 1771130340000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 500.5, "quote_volume": 39.02618, "trades": 5, "taker_buy_volume": 372.3, "taker_buy_quote": 29.0394}, {"ts": 1771130400000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 449.2, "quote_volume": 35.0222, "trades": 5, "taker_buy_volume": 295.2, "taker_buy_quote": 23.0256}, {"ts": 1771130460000, "open": 0.078, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 6511.0, "quote_volume": 507.84255, "trades": 31, "taker_buy_volume": 6190.1, "taker_buy_quote": 482.8342}, {"ts": 1771130520000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 25152.2, "quote_volume": 1961.8716, "trades": 17, "taker_buy_volume": 10121.3, "taker_buy_quote": 789.4614}, {"ts": 1771130580000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 1391.4, "quote_volume": 108.5292, "trades": 6, "taker_buy_volume": 1391.4, "taker_buy_quote": 108.5292}, {"ts": 1771130640000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 943.8, "quote_volume": 73.71078, "trades": 2, "taker_buy_volume": 943.8, "taker_buy_quote": 73.71078}, {"ts": 1771130700000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 33202.8, "quote_volume": 2589.83834, "trades": 41, "taker_buy_volume": 13539.0, "taker_buy_quote": 1056.06194}, {"ts": 1771130760000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 6032.4, "quote_volume": 471.13044, "trades": 2, "taker_buy_volume": 6032.4, "taker_buy_quote": 471.13044}, {"ts": 1771130820000, "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 47454.5, "quote_volume": 3705.56205, "trades": 35, "taker_buy_volume": 45113.4, "taker_buy_quote": 3522.75625}, {"ts": 1771130880000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 881.7, "quote_volume": 69.03711, "trades": 1, "taker_buy_volume": 881.7, "taker_buy_quote": 69.03711}, {"ts": 1771130940000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 31122.5, "quote_volume": 2436.89175, "trades": 13, "taker_buy_volume": 26441.9, "taker_buy_quote": 2070.40077}, {"ts": 1771131000000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 86530.7, "quote_volume": 6775.35381, "trades": 20, "taker_buy_volume": 2812.5, "taker_buy_quote": 220.21875}, {"ts": 1771131060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1591.0, "quote_volume": 124.7344, "trades": 1, "taker_buy_volume": 1591.0, "taker_buy_quote": 124.7344}, {"ts": 1771131120000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 19865.4, "quote_volume": 1555.27961, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131180000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 1799.9, "quote_volume": 140.77904, "trades": 5, "taker_buy_volume": 268.6, "taker_buy_quote": 21.03138}, {"ts": 1771131240000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 21235.0, "quote_volume": 1660.40984, "trades": 38, "taker_buy_volume": 10165.7, "taker_buy_quote": 794.95774}, {"ts": 1771131300000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 18191.7, "quote_volume": 1422.09019, "trades": 16, "taker_buy_volume": 13184.2, "taker_buy_quote": 1031.00444}, {"ts": 1771131360000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 38390.7, "quote_volume": 3000.9227, "trades": 42, "taker_buy_volume": 18533.6, "taker_buy_quote": 1449.21612}, {"ts": 1771131420000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 22323.4, "quote_volume": 1743.33574, "trades": 35, "taker_buy_volume": 16839.3, "taker_buy_quote": 1315.14933}, {"ts": 1771131480000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1240.1, "quote_volume": 96.85181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131540000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4094.2, "quote_volume": 319.75702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131600000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3014.9, "quote_volume": 235.76518, "trades": 12, "taker_buy_volume": 3014.9, "taker_buy_quote": 235.76518}, {"ts": 1771131720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 821.2, "quote_volume": 64.21784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131780000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 15667.3, "quote_volume": 1223.62504, "trades": 22, "taker_buy_volume": 7123.0, "taker_buy_quote": 556.31521}, {"ts": 1771131840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 76599.5, "quote_volume": 5982.42095, "trades": 54, "taker_buy_volume": 49900.5, "taker_buy_quote": 3897.22905}, {"ts": 1771131900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 82129.8, "quote_volume": 6414.33738, "trades": 39, "taker_buy_volume": 54734.5, "taker_buy_quote": 4274.76445}, {"ts": 1771131960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 7264.4, "quote_volume": 567.34964, "trades": 14, "taker_buy_volume": 2163.4, "taker_buy_quote": 168.96154}, {"ts": 1771132020000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 15728.5, "quote_volume": 1229.09085, "trades": 28, "taker_buy_volume": 11681.3, "taker_buy_quote": 912.66572}, {"ts": 1771132080000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5953.7, "quote_volume": 465.57934, "trades": 12, "taker_buy_volume": 1603.8, "taker_buy_quote": 125.41716}, {"ts": 1771132140000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 5869.1, "quote_volume": 458.96362, "trades": 21, "taker_buy_volume": 5869.1, "taker_buy_quote": 458.96362}, {"ts": 1771132200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 3555.6, "quote_volume": 278.04792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132260000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7698.4, "quote_volume": 602.14534, "trades": 5, "taker_buy_volume": 1304.6, "taker_buy_quote": 102.15018}, {"ts": 1771132320000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 63.9, "quote_volume": 5.00337, "trades": 1, "taker_buy_volume": 63.9, "taker_buy_quote": 5.00337}, {"ts": 1771132380000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 11335.0, "quote_volume": 887.5305, "trades": 15, "taker_buy_volume": 4438.1, "taker_buy_quote": 347.50323}, {"ts": 1771132440000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1103.7, "quote_volume": 86.41971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132500000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 370.7, "quote_volume": 29.01304, "trades": 4, "taker_buy_volume": 243.0, "taker_buy_quote": 19.0269}, {"ts": 1771132560000, "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0784, "volume": 45392.4, "quote_volume": 3558.30286, "trades": 23, "taker_buy_volume": 45053.6, "taker_buy_quote": 3531.78446}, {"ts": 1771132620000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 87118.9, "quote_volume": 6834.05344, "trades": 41, "taker_buy_volume": 69142.3, "taker_buy_quote": 5423.77121}, {"ts": 1771132680000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 3489.6, "quote_volume": 273.89326, "trades": 6, "taker_buy_volume": 3086.2, "taker_buy_quote": 242.2667}, {"ts": 1771132740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132800000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 3998.3, "quote_volume": 313.45358, "trades": 25, "taker_buy_volume": 322.6, "taker_buy_quote": 25.29184}, {"ts": 1771132860000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 5459.6, "quote_volume": 427.48668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132920000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132980000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 4215.5, "quote_volume": 330.14883, "trades": 15, "taker_buy_volume": 3328.4, "taker_buy_quote": 260.6889}, {"ts": 1771133040000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 639.0, "quote_volume": 50.07204, "trades": 5, "taker_buy_volume": 383.4, "taker_buy_quote": 30.05856}, {"ts": 1771133100000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 37568.8, "quote_volume": 2945.39392, "trades": 26, "taker_buy_volume": 12095.2, "taker_buy_quote": 948.26368}, {"ts": 1771133160000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2279.1, "quote_volume": 178.68144, "trades": 10, "taker_buy_volume": 2279.1, "taker_buy_quote": 178.68144}, {"ts": 1771133220000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 46664.8, "quote_volume": 3662.92995, "trades": 23, "taker_buy_volume": 34752.2, "taker_buy_quote": 2728.06042}, {"ts": 1771133280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 271.4, "quote_volume": 21.3049, "trades": 2, "taker_buy_volume": 271.4, "taker_buy_quote": 21.3049}, {"ts": 1771133340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 63.6, "quote_volume": 4.9926, "trades": 1, "taker_buy_volume": 63.6, "taker_buy_quote": 4.9926}, {"ts": 1771133400000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 6736.7, "quote_volume": 528.15728, "trades": 21, "taker_buy_volume": 3142.3, "taker_buy_quote": 246.35632}, {"ts": 1771133460000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 11741.2, "quote_volume": 920.89018, "trades": 18, "taker_buy_volume": 11741.2, "taker_buy_quote": 920.89018}, {"ts": 1771133520000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 20069.4, "quote_volume": 1576.03611, "trades": 21, "taker_buy_volume": 16657.4, "taker_buy_quote": 1308.19411}, {"ts": 1771133580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133640000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 11772.7, "quote_volume": 924.39736, "trades": 14, "taker_buy_volume": 3643.1, "taker_buy_quote": 286.22376}, {"ts": 1771133700000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 3486.6, "quote_volume": 273.52088, "trades": 13, "taker_buy_volume": 1375.4, "taker_buy_quote": 107.9689}, {"ts": 1771133760000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2390.1, "quote_volume": 187.62285, "trades": 1, "taker_buy_volume": 2390.1, "taker_buy_quote": 187.62285}, {"ts": 1771133820000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3541.9, "quote_volume": 277.66417, "trades": 15, "taker_buy_volume": 2130.5, "taker_buy_quote": 167.0312}, {"ts": 1771133880000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133940000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 23231.0, "quote_volume": 1821.37409, "trades": 11, "taker_buy_volume": 22593.4, "taker_buy_quote": 1771.38625}, {"ts": 1771134000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 19480.4, "quote_volume": 1527.26336, "trades": 10, "taker_buy_volume": 203.4, "taker_buy_quote": 15.94656}, {"ts": 1771134060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134120000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 6966.1, "quote_volume": 546.84317, "trades": 14, "taker_buy_volume": 6881.9, "taker_buy_quote": 540.24189}, {"ts": 1771134180000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 227726.5, "quote_volume": 17899.3029, "trades": 64, "taker_buy_volume": 191486.0, "taker_buy_quote": 15050.7996}, {"ts": 1771134240000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 89578.5, "quote_volume": 7040.85865, "trades": 26, "taker_buy_volume": 80462.2, "taker_buy_quote": 6324.32892}, {"ts": 1771134300000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 81599.4, "quote_volume": 6414.74428, "trades": 75, "taker_buy_volume": 48041.9, "taker_buy_quote": 3777.12478}, {"ts": 1771134360000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 38472.1, "quote_volume": 3023.91619, "trades": 17, "taker_buy_volume": 33267.7, "taker_buy_quote": 2614.85035}, {"ts": 1771134420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 24479.7, "quote_volume": 1921.65645, "trades": 31, "taker_buy_volume": 1645.8, "taker_buy_quote": 129.1953}, {"ts": 1771134480000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 312.2, "quote_volume": 24.48492, "trades": 2, "taker_buy_volume": 84.4, "taker_buy_quote": 6.6254}, {"ts": 1771134540000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2936.7, "quote_volume": 230.53095, "trades": 6, "taker_buy_volume": 2936.7, "taker_buy_quote": 230.53095}, {"ts": 1771134600000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 355.8, "quote_volume": 27.96588, "trades": 3, "taker_buy_volume": 355.8, "taker_buy_quote": 27.96588}, {"ts": 1771134660000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 7069.6, "quote_volume": 554.9636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 197743.1, "quote_volume": 15542.60766, "trades": 77, "taker_buy_volume": 153058.3, "taker_buy_quote": 12030.38238}, {"ts": 1771134780000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 64980.0, "quote_volume": 5107.64427, "trades": 22, "taker_buy_volume": 32659.4, "taker_buy_quote": 2567.24511}, {"ts": 1771134840000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 117205.9, "quote_volume": 9212.38374, "trades": 49, "taker_buy_volume": 85096.2, "taker_buy_quote": 6688.56132}, {"ts": 1771134900000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134960000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 26997.3, "quote_volume": 2119.28805, "trades": 24, "taker_buy_volume": 16164.2, "taker_buy_quote": 1268.8897}, {"ts": 1771135020000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 12587.4, "quote_volume": 988.1109, "trades": 10, "taker_buy_volume": 10651.8, "taker_buy_quote": 836.1663}, {"ts": 1771135080000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135140000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2799.0, "quote_volume": 219.7215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135200000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 284942.5, "quote_volume": 22345.35038, "trades": 50, "taker_buy_volume": 6391.3, "taker_buy_quote": 501.71705}, {"ts": 1771135260000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 652.2, "quote_volume": 51.1977, "trades": 4, "taker_buy_volume": 652.2, "taker_buy_quote": 51.1977}, {"ts": 1771135320000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 11013.7, "quote_volume": 865.15524, "trades": 18, "taker_buy_volume": 10547.4, "taker_buy_quote": 828.55069}, {"ts": 1771135380000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 3545.0, "quote_volume": 277.928, "trades": 17, "taker_buy_volume": 1595.6, "taker_buy_quote": 125.09504}, {"ts": 1771135440000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 1117.8, "quote_volume": 87.61382, "trades": 8, "taker_buy_volume": 900.8, "taker_buy_quote": 70.62272}, {"ts": 1771135500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135560000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135620000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 44222.0, "quote_volume": 3463.08927, "trades": 34, "taker_buy_volume": 32059.2, "taker_buy_quote": 2510.6181}, {"ts": 1771135680000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 6914.5, "quote_volume": 542.00699, "trades": 14, "taker_buy_volume": 1239.2, "taker_buy_quote": 97.15328}, {"ts": 1771135740000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 76433.1, "quote_volume": 5999.99835, "trades": 15, "taker_buy_volume": 76433.1, "taker_buy_quote": 5999.99835}, {"ts": 1771135800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1486.3, "quote_volume": 116.52592, "trades": 11, "taker_buy_volume": 1215.1, "taker_buy_quote": 95.26384}, {"ts": 1771135860000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 962.9, "quote_volume": 75.58765, "trades": 1, "taker_buy_volume": 962.9, "taker_buy_quote": 75.58765}, {"ts": 1771135920000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 31057.1, "quote_volume": 2437.98235, "trades": 26, "taker_buy_volume": 6668.6, "taker_buy_quote": 523.4851}, {"ts": 1771135980000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 20030.7, "quote_volume": 1572.35765, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136040000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 10195.5, "quote_volume": 800.86917, "trades": 8, "taker_buy_volume": 10195.5, "taker_buy_quote": 800.86917}, {"ts": 1771136100000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 453.8, "quote_volume": 35.6233, "trades": 6, "taker_buy_volume": 114.8, "taker_buy_quote": 9.0118}, {"ts": 1771136160000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 23654.3, "quote_volume": 1856.77878, "trades": 18, "taker_buy_volume": 22714.7, "taker_buy_quote": 1783.10395}, {"ts": 1771136220000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 3260.4, "quote_volume": 256.25341, "trades": 8, "taker_buy_volume": 3120.1, "taker_buy_quote": 245.23986}, {"ts": 1771136280000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 140.1, "quote_volume": 10.99785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 3774.1, "quote_volume": 296.26685, "trades": 9, "taker_buy_volume": 102.0, "taker_buy_quote": 8.007}, {"ts": 1771136400000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 20728.5, "quote_volume": 1627.18725, "trades": 13, "taker_buy_volume": 20588.4, "taker_buy_quote": 1616.1894}, {"ts": 1771136460000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 9943.0, "quote_volume": 780.31973, "trades": 16, "taker_buy_volume": 1459.7, "taker_buy_quote": 114.58645}, {"ts": 1771136520000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 9657.2, "quote_volume": 758.0902, "trades": 8, "taker_buy_volume": 8890.4, "taker_buy_quote": 697.8964}, {"ts": 1771136580000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 2575.4, "quote_volume": 202.04194, "trades": 6, "taker_buy_volume": 1204.6, "taker_buy_quote": 94.57122}, {"ts": 1771136640000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136700000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 805.6, "quote_volume": 63.2396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136760000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 79076.1, "quote_volume": 6215.38146, "trades": 42, "taker_buy_volume": 51766.0, "taker_buy_quote": 4068.8076}, {"ts": 1771136820000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1088.8, "quote_volume": 85.4708, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136880000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 650.3, "quote_volume": 51.04855, "trades": 6, "taker_buy_volume": 650.3, "taker_buy_quote": 51.04855}, {"ts": 1771136940000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 13384.2, "quote_volume": 1049.36083, "trades": 9, "taker_buy_volume": 395.5, "taker_buy_quote": 31.04675}, {"ts": 1771137000000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137060000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 14752.3, "quote_volume": 1156.58032, "trades": 43, "taker_buy_volume": 14752.3, "taker_buy_quote": 1156.58032}, {"ts": 1771137120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 97.5, "quote_volume": 7.644, "trades": 2, "taker_buy_volume": 97.5, "taker_buy_quote": 7.644}, {"ts": 1771137180000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137240000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1367.6, "quote_volume": 107.14384, "trades": 4, "taker_buy_volume": 607.6, "taker_buy_quote": 47.63584}, {"ts": 1771137300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137420000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2383.1, "quote_volume": 186.59673, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2300.0, "quote_volume": 179.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 3454.6, "quote_volume": 270.49518, "trades": 15, "taker_buy_volume": 2810.1, "taker_buy_quote": 220.03083}, {"ts": 1771137600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2354.8, "quote_volume": 184.14536, "trades": 10, "taker_buy_volume": 217.6, "taker_buy_quote": 17.01632}, {"ts": 1771137660000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 1023.2, "quote_volume": 80.01424, "trades": 4, "taker_buy_volume": 1023.2, "taker_buy_quote": 80.01424}, {"ts": 1771137720000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137780000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 760.0, "quote_volume": 59.356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137840000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 266.6, "quote_volume": 20.82146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137900000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 14339.7, "quote_volume": 1119.93057, "trades": 26, "taker_buy_volume": 824.0, "taker_buy_quote": 64.3544}, {"ts": 1771137960000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138020000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 8348.6, "quote_volume": 651.16143, "trades": 20, "taker_buy_volume": 359.4, "taker_buy_quote": 28.0332}, {"ts": 1771138080000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 385.1, "quote_volume": 30.0378, "trades": 3, "taker_buy_volume": 385.1, "taker_buy_quote": 30.0378}, {"ts": 1771138140000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 113568.5, "quote_volume": 8846.99899, "trades": 50, "taker_buy_volume": 103761.0, "taker_buy_quote": 8082.99474}, {"ts": 1771138200000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 7366.0, "quote_volume": 573.8114, "trades": 19, "taker_buy_volume": 763.2, "taker_buy_quote": 59.45328}, {"ts": 1771138260000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 18517.1, "quote_volume": 1442.48209, "trades": 9, "taker_buy_volume": 218.5, "taker_buy_quote": 17.02115}, {"ts": 1771138320000, "open": 0.0779, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 173509.9, "quote_volume": 13518.24898, "trades": 55, "taker_buy_volume": 122920.0, "taker_buy_quote": 9577.36933}, {"ts": 1771138380000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 7906.8, "quote_volume": 616.7304, "trades": 11, "taker_buy_volume": 7906.8, "taker_buy_quote": 616.7304}, {"ts": 1771138440000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 153.9, "quote_volume": 12.0042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138500000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138560000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 464.6, "quote_volume": 36.2388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138620000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 498.7, "quote_volume": 38.8986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138680000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 4335.4, "quote_volume": 338.59474, "trades": 7, "taker_buy_volume": 4335.4, "taker_buy_quote": 338.59474}, {"ts": 1771138740000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1582.1, "quote_volume": 123.56201, "trades": 11, "taker_buy_volume": 1582.1, "taker_buy_quote": 123.56201}, {"ts": 1771138800000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 23800.6, "quote_volume": 1858.85042, "trades": 16, "taker_buy_volume": 363.8, "taker_buy_quote": 28.43634}, {"ts": 1771138860000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 73248.8, "quote_volume": 5720.7183, "trades": 27, "taker_buy_volume": 60060.3, "taker_buy_quote": 4690.70943}, {"ts": 1771138920000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 15958.0, "quote_volume": 1246.3198, "trades": 2, "taker_buy_volume": 15958.0, "taker_buy_quote": 1246.3198}, {"ts": 1771138980000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5613.0, "quote_volume": 438.3753, "trades": 10, "taker_buy_volume": 5613.0, "taker_buy_quote": 438.3753}, {"ts": 1771139040000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 2274.2, "quote_volume": 177.6551, "trades": 5, "taker_buy_volume": 400.8, "taker_buy_quote": 31.34256}, {"ts": 1771139100000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 4026.1, "quote_volume": 314.06267, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139160000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 100.0, "quote_volume": 7.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139220000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139280000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 18410.0, "quote_volume": 1437.821, "trades": 1, "taker_buy_volume": 18410.0, "taker_buy_quote": 1437.821}, {"ts": 1771139340000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139400000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139460000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2084.4, "quote_volume": 162.6652, "trades": 8, "taker_buy_volume": 820.0, "taker_buy_quote": 64.042}, {"ts": 1771139520000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 34769.6, "quote_volume": 2715.50576, "trades": 24, "taker_buy_volume": 20653.5, "taker_buy_quote": 1613.03835}, {"ts": 1771139580000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 8619.3, "quote_volume": 674.02926, "trades": 11, "taker_buy_volume": 8619.3, "taker_buy_quote": 674.02926}, {"ts": 1771139640000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139700000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2000.0, "quote_volume": 156.6, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 156.6}, {"ts": 1771139760000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 437.7, "quote_volume": 34.27191, "trades": 6, "taker_buy_volume": 437.7, "taker_buy_quote": 34.27191}, {"ts": 1771139820000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 33599.5, "quote_volume": 2630.84085, "trades": 23, "taker_buy_volume": 1884.2, "taker_buy_quote": 147.53286}, {"ts": 1771139880000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 32651.6, "quote_volume": 2562.45251, "trades": 27, "taker_buy_volume": 31751.6, "taker_buy_quote": 2491.89251}, {"ts": 1771139940000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 195284.7, "quote_volume": 15314.40557, "trades": 67, "taker_buy_volume": 34646.3, "taker_buy_quote": 2716.26992}, {"ts": 1771140000000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 7111.0, "quote_volume": 557.11145, "trades": 13, "taker_buy_volume": 6479.9, "taker_buy_quote": 507.69632}, {"ts": 1771140060000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 3325.6, "quote_volume": 260.82422, "trades": 21, "taker_buy_volume": 2279.5, "taker_buy_quote": 178.80998}, {"ts": 1771140120000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 500.0, "quote_volume": 39.2, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 39.2}, {"ts": 1771140180000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 63.9, "quote_volume": 5.00337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140240000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 15306.8, "quote_volume": 1198.53391, "trades": 26, "taker_buy_volume": 12605.2, "taker_buy_quote": 986.99863}, {"ts": 1771140300000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 855.1, "quote_volume": 66.95433, "trades": 6, "taker_buy_volume": 855.1, "taker_buy_quote": 66.95433}, {"ts": 1771140360000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 41520.6, "quote_volume": 3251.06298, "trades": 25, "taker_buy_volume": 36883.3, "taker_buy_quote": 2887.96239}, {"ts": 1771140420000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 8698.6, "quote_volume": 680.60038, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140480000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140540000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 8111.1, "quote_volume": 635.08635, "trades": 2, "taker_buy_volume": 7983.3, "taker_buy_quote": 625.09239}, {"ts": 1771140600000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2791.3, "quote_volume": 218.27966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 10353.7, "quote_volume": 810.69471, "trades": 14, "taker_buy_volume": 5399.7, "taker_buy_quote": 422.79651}, {"ts": 1771140720000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 13791.1, "quote_volume": 1079.84313, "trades": 18, "taker_buy_volume": 4127.8, "taker_buy_quote": 323.20674}, {"ts": 1771140780000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 12971.0, "quote_volume": 1016.9264, "trades": 9, "taker_buy_volume": 9733.3, "taker_buy_quote": 763.09072}, {"ts": 1771140840000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 2370.5, "quote_volume": 185.93145, "trades": 3, "taker_buy_volume": 842.5, "taker_buy_quote": 66.13625}, {"ts": 1771140900000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 764.3, "quote_volume": 59.99755, "trades": 6, "taker_buy_volume": 764.3, "taker_buy_quote": 59.99755}, {"ts": 1771140960000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 24198.0, "quote_volume": 1898.99222, "trades": 22, "taker_buy_volume": 16741.0, "taker_buy_quote": 1314.1685}, {"ts": 1771141020000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 686.9, "quote_volume": 53.96624, "trades": 7, "taker_buy_volume": 445.9, "taker_buy_quote": 35.04774}, {"ts": 1771141080000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 38077.8, "quote_volume": 2992.87305, "trades": 27, "taker_buy_volume": 35635.5, "taker_buy_quote": 2800.9503}, {"ts": 1771141140000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1817.7, "quote_volume": 142.84832, "trades": 4, "taker_buy_volume": 1588.7, "taker_buy_quote": 124.87182}, {"ts": 1771141200000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 22211.7, "quote_volume": 1743.59043, "trades": 30, "taker_buy_volume": 1305.4, "taker_buy_quote": 102.4739}, {"ts": 1771141260000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 51806.1, "quote_volume": 4069.45043, "trades": 23, "taker_buy_volume": 43590.1, "taker_buy_quote": 3424.50589}, {"ts": 1771141320000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 89.1, "quote_volume": 6.99435, "trades": 1, "taker_buy_volume": 89.1, "taker_buy_quote": 6.99435}, {"ts": 1771141380000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 1556.1, "quote_volume": 122.15385, "trades": 1, "taker_buy_volume": 1556.1, "taker_buy_quote": 122.15385}, {"ts": 1771141440000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 35466.7, "quote_volume": 2780.58928, "trades": 12, "taker_buy_volume": 12755.1, "taker_buy_quote": 999.99984}, {"ts": 1771141500000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141560000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 13543.8, "quote_volume": 1061.89455, "trades": 9, "taker_buy_volume": 13429.2, "taker_buy_quote": 1052.90991}, {"ts": 1771141620000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 140.1, "quote_volume": 10.98384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141680000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 2235.3, "quote_volume": 175.24752, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141740000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 947.1, "quote_volume": 74.25264, "trades": 3, "taker_buy_volume": 947.1, "taker_buy_quote": 74.25264}, {"ts": 1771141800000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 8311.7, "quote_volume": 651.63728, "trades": 3, "taker_buy_volume": 8311.7, "taker_buy_quote": 651.63728}, {"ts": 1771141860000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1442.0, "quote_volume": 113.0528, "trades": 2, "taker_buy_volume": 1442.0, "taker_buy_quote": 113.0528}, {"ts": 1771141920000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 1887.5, "quote_volume": 147.86552, "trades": 4, "taker_buy_volume": 742.7, "taker_buy_quote": 58.22768}, {"ts": 1771141980000, "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 1239.9, "quote_volume": 97.20816, "trades": 2, "taker_buy_volume": 1239.9, "taker_buy_quote": 97.20816}, {"ts": 1771142040000, "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 14485.4, "quote_volume": 1134.37838, "trades": 11, "taker_buy_volume": 1715.6, "taker_buy_quote": 134.50304}, {"ts": 1771142100000, "open": 0.0784, "high": 0.0785, "low": 0.0784, "close": 0.0784, "volume": 87867.4, "quote_volume": 6888.81438, "trades": 24, "taker_buy_volume": 87392.5, "taker_buy_quote": 6851.58222}, {"ts": 1771142160000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 3066.6, "quote_volume": 240.39465, "trades": 7, "taker_buy_volume": 2798.7, "taker_buy_quote": 219.41808}, {"ts": 1771142220000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0784, "volume": 13612.2, "quote_volume": 1067.17225, "trades": 17, "taker_buy_volume": 13369.9, "taker_buy_quote": 1048.20016}, {"ts": 1771142280000, "open": 0.0785, "high": 0.0785, "low": 0.0784, "close": 0.0785, "volume": 4710.8, "quote_volume": 369.76214, "trades": 9, "taker_buy_volume": 4354.2, "taker_buy_quote": 341.8047}, {"ts": 1771142340000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 226.4, "quote_volume": 17.7724, "trades": 2, "taker_buy_volume": 226.4, "taker_buy_quote": 17.7724}, {"ts": 1771142400000, "open": 0.0784, "high": 0.0786, "low": 0.0784, "close": 0.0785, "volume": 11260.5, "quote_volume": 883.93265, "trades": 13, "taker_buy_volume": 10852.7, "taker_buy_quote": 851.94714}, {"ts": 1771142460000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 71180.4, "quote_volume": 5594.52099, "trades": 36, "taker_buy_volume": 19339.9, "taker_buy_quote": 1520.11614}, {"ts": 1771142520000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 1022.5, "quote_volume": 80.34267, "trades": 7, "taker_buy_volume": 764.2, "taker_buy_quote": 60.06612}, {"ts": 1771142580000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 343.9, "quote_volume": 27.03054, "trades": 3, "taker_buy_volume": 343.9, "taker_buy_quote": 27.03054}, {"ts": 1771142640000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 67807.1, "quote_volume": 5329.62661, "trades": 21, "taker_buy_volume": 14122.2, "taker_buy_quote": 1110.00492}, {"ts": 1771142700000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 1664.5, "quote_volume": 130.8629, "trades": 9, "taker_buy_volume": 1562.8, "taker_buy_quote": 122.86928}, {"ts": 1771142760000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 151660.4, "quote_volume": 11935.68746, "trades": 65, "taker_buy_volume": 90087.7, "taker_buy_quote": 7089.91597}, {"ts": 1771142820000, "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 157544.4, "quote_volume": 12398.81704, "trades": 68, "taker_buy_volume": 56366.3, "taker_buy_quote": 4436.10057}, {"ts": 1771142880000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 74791.2, "quote_volume": 5886.02804, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142940000, "open": 0.0787, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 227711.8, "quote_volume": 17941.79288, "trades": 105, "taker_buy_volume": 139446.1, "taker_buy_quote": 10988.09969}, {"ts": 1771143000000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 51504.9, "quote_volume": 4058.58612, "trades": 40, "taker_buy_volume": 27604.3, "taker_buy_quote": 2175.21884}, {"ts": 1771143060000, "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0787, "volume": 53690.3, "quote_volume": 4227.57974, "trades": 41, "taker_buy_volume": 23737.8, "taker_buy_quote": 1868.16486}, {"ts": 1771143120000, "open": 0.0787, "high": 0.0787, "low": 0.0786, "close": 0.0786, "volume": 215414.4, "quote_volume": 16940.76056, "trades": 72, "taker_buy_volume": 142922.2, "taker_buy_quote": 11239.95079}, {"ts": 1771143180000, "open": 0.0786, "high": 0.0787, "low": 0.0785, "close": 0.0786, "volume": 103002.7, "quote_volume": 8095.9995, "trades": 49, "taker_buy_volume": 35950.4, "taker_buy_quote": 2825.71543}, {"ts": 1771143240000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143300000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 170751.9, "quote_volume": 13420.7421, "trades": 39, "taker_buy_volume": 115571.7, "taker_buy_quote": 9083.93562}, {"ts": 1771143360000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 113109.1, "quote_volume": 8890.37526, "trades": 27, "taker_buy_volume": 39453.7, "taker_buy_quote": 3101.06082}, {"ts": 1771143420000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 2547.7, "quote_volume": 199.99445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143480000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 127.3, "quote_volume": 9.99305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143540000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 53403.4, "quote_volume": 4197.30323, "trades": 40, "taker_buy_volume": 50821.1, "taker_buy_quote": 3994.53846}, {"ts": 1771143600000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 11575.8, "quote_volume": 909.84514, "trades": 4, "taker_buy_volume": 11448.4, "taker_buy_quote": 899.84424}, {"ts": 1771143660000, "open": 0.0786, "high": 0.0787, "low": 0.0786, "close": 0.0787, "volume": 114156.4, "quote_volume": 8974.48582, "trades": 39, "taker_buy_volume": 114156.4, "taker_buy_quote": 8974.48582}, {"ts": 1771143720000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 14399.2, "quote_volume": 1131.77712, "trades": 12, "taker_buy_volume": 101.9, "taker_buy_quote": 8.00934}, {"ts": 1771143780000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 254.4, "quote_volume": 19.99584, "trades": 1, "taker_buy_volume": 254.4, "taker_buy_quote": 19.99584}, {"ts": 1771143840000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 19046.3, "quote_volume": 1495.14475, "trades": 28, "taker_buy_volume": 2162.8, "taker_buy_quote": 169.79}, {"ts": 1771143900000, "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 9855.3, "quote_volume": 773.65125, "trades": 17, "taker_buy_volume": 9536.9, "taker_buy_quote": 748.65685}, {"ts": 1771143960000, "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 6645.4, "quote_volume": 522.32844, "trades": 1, "taker_buy_volume": 6645.4, "taker_buy_quote": 522.32844}, {"ts": 1771144020000, "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 36689.1, "quote_volume": 2880.09435, "trades": 68, "taker_buy_volume": 1103.4, "taker_buy_quote": 86.6169}, {"ts": 1771144080000, "open": 0.0785, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 80414.1, "quote_volume": 6304.68109, "trades": 57, "taker_buy_volume": 78335.7, "taker_buy_quote": 6141.76445}, {"ts": 1771144140000, "open": 0.0784, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 316331.5, "quote_volume": 24787.49949, "trades": 87, "taker_buy_volume": 65144.2, "taker_buy_quote": 5100.79086}, {"ts": 1771144200000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 55420.6, "quote_volume": 4339.41253, "trades": 52, "taker_buy_volume": 43336.5, "taker_buy_quote": 3393.24795}, {"ts": 1771144260000, "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 167517.5, "quote_volume": 13095.16771, "trades": 73, "taker_buy_volume": 52964.6, "taker_buy_quote": 4141.58885}, {"ts": 1771144320000, "open": 0.0781, "high": 0.0781, "low": 0.0777, "close": 0.0777, "volume": 119263.5, "quote_volume": 9292.05978, "trades": 88, "taker_buy_volume": 38546.5, "taker_buy_quote": 3003.01324}, {"ts": 1771144380000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 74862.4, "quote_volume": 5811.35162, "trades": 53, "taker_buy_volume": 18461.1, "taker_buy_quote": 1432.59725}, {"ts": 1771144440000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 121237.9, "quote_volume": 9435.16652, "trades": 119, "taker_buy_volume": 96384.6, "taker_buy_quote": 7503.72072}, {"ts": 1771144500000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 169810.3, "quote_volume": 13195.59456, "trades": 92, "taker_buy_volume": 41381.7, "taker_buy_quote": 3214.64961}, {"ts": 1771144560000, "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 52748.4, "quote_volume": 4099.29401, "trades": 109, "taker_buy_volume": 45623.3, "taker_buy_quote": 3545.29907}, {"ts": 1771144620000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 5802.6, "quote_volume": 451.44228, "trades": 13, "taker_buy_volume": 330.2, "taker_buy_quote": 25.68956}, {"ts": 1771144680000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144740000, "open": 0.0777, "high": 0.0777, "low": 0.0777, "close": 0.0777, "volume": 51049.9, "quote_volume": 3966.57723, "trades": 22, "taker_buy_volume": 22244.3, "taker_buy_quote": 1728.38211}, {"ts": 1771144800000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 4718.0, "quote_volume": 366.82688, "trades": 10, "taker_buy_volume": 2382.8, "taker_buy_quote": 185.38184}, {"ts": 1771144860000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 53191.0, "quote_volume": 4138.3833, "trades": 40, "taker_buy_volume": 34513.4, "taker_buy_quote": 2685.26602}, {"ts": 1771144920000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 45432.8, "quote_volume": 3533.30321, "trades": 22, "taker_buy_volume": 410.8, "taker_buy_quote": 31.96024}, {"ts": 1771144980000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 64475.5, "quote_volume": 5009.70805, "trades": 37, "taker_buy_volume": 53387.9, "taker_buy_quote": 4148.23983}, {"ts": 1771145040000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 701.7, "quote_volume": 54.45192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145100000, "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0777, "volume": 24590.8, "quote_volume": 1908.24764, "trades": 31, "taker_buy_volume": 8936.0, "taker_buy_quote": 693.59957}, {"ts": 1771145160000, "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 56626.4, "quote_volume": 4402.62305, "trades": 50, "taker_buy_volume": 51101.9, "taker_buy_quote": 3972.2645}, {"ts": 1771145220000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2064.1, "quote_volume": 160.79339, "trades": 3, "taker_buy_volume": 2064.1, "taker_buy_quote": 160.79339}, {"ts": 1771145280000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2567.1, "quote_volume": 199.97709, "trades": 3, "taker_buy_volume": 2567.1, "taker_buy_quote": 199.97709}, {"ts": 1771145340000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 46565.1, "quote_volume": 3627.42129, "trades": 32, "taker_buy_volume": 18971.6, "taker_buy_quote": 1477.88764}, {"ts": 1771145400000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 69250.9, "quote_volume": 5387.88239, "trades": 42, "taker_buy_volume": 56569.1, "taker_buy_quote": 4401.11417}, {"ts": 1771145460000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145520000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 17401.7, "quote_volume": 1355.59243, "trades": 22, "taker_buy_volume": 5204.5, "taker_buy_quote": 405.43055}, {"ts": 1771145580000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 5666.3, "quote_volume": 441.40477, "trades": 6, "taker_buy_volume": 5666.3, "taker_buy_quote": 441.40477}, {"ts": 1771145640000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 5860.2, "quote_volume": 456.86936, "trades": 2, "taker_buy_volume": 3597.8, "taker_buy_quote": 280.6284}, {"ts": 1771145700000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 64.2, "quote_volume": 5.0076, "trades": 1, "taker_buy_volume": 64.2, "taker_buy_quote": 5.0076}, {"ts": 1771145760000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 25056.0, "quote_volume": 1954.368, "trades": 16, "taker_buy_volume": 794.7, "taker_buy_quote": 61.9866}, {"ts": 1771145820000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 2312.2, "quote_volume": 180.12038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145880000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 10536.7, "quote_volume": 821.8626, "trades": 9, "taker_buy_volume": 10536.7, "taker_buy_quote": 821.8626}, {"ts": 1771145940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146000000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146060000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 58494.7, "quote_volume": 4556.73713, "trades": 23, "taker_buy_volume": 14512.4, "taker_buy_quote": 1130.51596}, {"ts": 1771146120000, "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 20720.3, "quote_volume": 1616.85096, "trades": 33, "taker_buy_volume": 17838.8, "taker_buy_quote": 1392.09396}, {"ts": 1771146180000, "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 5560.0, "quote_volume": 434.24752, "trades": 22, "taker_buy_volume": 4114.6, "taker_buy_quote": 321.36178}, {"ts": 1771146240000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146300000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 37080.6, "quote_volume": 2892.2868, "trades": 34, "taker_buy_volume": 26592.7, "taker_buy_quote": 2074.2306}, {"ts": 1771146360000, "open": 0.078, "high": 0.0782, "low": 0.078, "close": 0.0782, "volume": 2879.4, "quote_volume": 224.83752, "trades": 17, "taker_buy_volume": 2238.4, "taker_buy_quote": 174.83952}, {"ts": 1771146420000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 23368.7, "quote_volume": 1829.05748, "trades": 35, "taker_buy_volume": 9980.2, "taker_buy_quote": 780.86174}, {"ts": 1771146480000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 62062.5, "quote_volume": 4855.14147, "trades": 34, "taker_buy_volume": 21091.5, "taker_buy_quote": 1650.72118}, {"ts": 1771146540000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 19655.7, "quote_volume": 1539.04131, "trades": 19, "taker_buy_volume": 19655.7, "taker_buy_quote": 1539.04131}, {"ts": 1771146600000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 7258.1, "quote_volume": 568.25923, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146660000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 8190.0, "quote_volume": 641.277, "trades": 13, "taker_buy_volume": 7850.2, "taker_buy_quote": 614.67066}, {"ts": 1771146720000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 102.3, "quote_volume": 8.01009, "trades": 2, "taker_buy_volume": 102.3, "taker_buy_quote": 8.01009}, {"ts": 1771146780000, "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 2070.6, "quote_volume": 162.05267, "trades": 3, "taker_buy_volume": 1317.5, "taker_buy_quote": 103.16025}, {"ts": 1771146840000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146900000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146960000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147020000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 25694.4, "quote_volume": 2012.02512, "trades": 11, "taker_buy_volume": 5681.6, "taker_buy_quote": 445.02288}, {"ts": 1771147080000, "open": 0.0783, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 9706.1, "quote_volume": 759.27255, "trades": 11, "taker_buy_volume": 2555.3, "taker_buy_quote": 200.07999}, {"ts": 1771147140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 44706.1, "quote_volume": 3491.54641, "trades": 30, "taker_buy_volume": 36377.5, "taker_buy_quote": 2841.08275}, {"ts": 1771147200000, "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 2179.1, "quote_volume": 170.40562, "trades": 2, "taker_buy_volume": 2179.1, "taker_buy_quote": 170.40562}, {"ts": 1771147260000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 1232.5, "quote_volume": 96.25825, "trades": 6, "taker_buy_volume": 128.2, "taker_buy_quote": 10.01242}, {"ts": 1771147320000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 4691.9, "quote_volume": 366.41435, "trades": 14, "taker_buy_volume": 4064.9, "taker_buy_quote": 317.46869}, {"ts": 1771147380000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 7978.1, "quote_volume": 623.08963, "trades": 25, "taker_buy_volume": 1391.0, "taker_buy_quote": 108.6512}, {"ts": 1771147440000, "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 7311.7, "quote_volume": 571.04377, "trades": 21, "taker_buy_volume": 6966.3, "taker_buy_quote": 544.08211}, {"ts": 1771147500000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 20531.4, "quote_volume": 1603.46572, "trades": 49, "taker_buy_volume": 2991.2, "taker_buy_quote": 233.61272}, {"ts": 1771147560000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 28992.3, "quote_volume": 2264.29863, "trades": 27, "taker_buy_volume": 28992.3, "taker_buy_quote": 2264.29863}, {"ts": 1771147620000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147680000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 2096.3, "quote_volume": 163.70695, "trades": 5, "taker_buy_volume": 1955.5, "taker_buy_quote": 152.72455}, {"ts": 1771147740000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 128.0, "quote_volume": 9.984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147800000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 20103.8, "quote_volume": 1570.10678, "trades": 10, "taker_buy_volume": 20103.8, "taker_buy_quote": 1570.10678}, {"ts": 1771147860000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 5268.0, "quote_volume": 411.4308, "trades": 11, "taker_buy_volume": 4769.2, "taker_buy_quote": 372.47452}, {"ts": 1771147920000, "open": 0.0781, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 11728.0, "quote_volume": 915.24106, "trades": 10, "taker_buy_volume": 4229.8, "taker_buy_quote": 330.34738}, {"ts": 1771147980000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 240.8, "quote_volume": 18.7924, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 7.81}, {"ts": 1771148040000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 3201.5, "quote_volume": 250.00387, "trades": 6, "taker_buy_volume": 2868.7, "taker_buy_quote": 224.04547}, {"ts": 1771148100000, "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.0781, "volume": 27023.6, "quote_volume": 2108.96723, "trades": 14, "taker_buy_volume": 11100.4, "taker_buy_quote": 866.94124}, {"ts": 1771148160000, "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.0781, "volume": 8126.5, "quote_volume": 634.67837, "trades": 13, "taker_buy_volume": 499.8, "taker_buy_quote": 39.04462}, {"ts": 1771148220000, "open": 0.078, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 5630.6, "quote_volume": 438.87801, "trades": 23, "taker_buy_volume": 115.7, "taker_buy_quote": 9.01303}, {"ts": 1771148280000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 89016.7, "quote_volume": 6925.49926, "trades": 51, "taker_buy_volume": 56396.6, "taker_buy_quote": 4387.65548}, {"ts": 1771148340000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 58348.6, "quote_volume": 4539.52108, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148400000, "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 48637.5, "quote_volume": 3780.07368, "trades": 24, "taker_buy_volume": 141.6, "taker_buy_quote": 11.00232}, {"ts": 1771148460000, "open": 0.0777, "high": 0.0778, "low": 0.0776, "close": 0.0778, "volume": 11069.4, "quote_volume": 859.95801, "trades": 19, "taker_buy_volume": 9661.4, "taker_buy_quote": 750.69721}, {"ts": 1771148520000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 19150.5, "quote_volume": 1489.9089, "trades": 29, "taker_buy_volume": 19150.5, "taker_buy_quote": 1489.9089}, {"ts": 1771148580000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 3281.4, "quote_volume": 255.34685, "trades": 2, "taker_buy_volume": 539.3, "taker_buy_quote": 42.01147}, {"ts": 1771148640000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1530.6, "quote_volume": 119.08068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148700000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 25041.3, "quote_volume": 1950.15321, "trades": 27, "taker_buy_volume": 17397.3, "taker_buy_quote": 1355.24967}, {"ts": 1771148760000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.0779, "volume": 5762.5, "quote_volume": 449.0888, "trades": 22, "taker_buy_volume": 4520.7, "taker_buy_quote": 352.35258}, {"ts": 1771148820000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 3087.1, "quote_volume": 240.52617, "trades": 15, "taker_buy_volume": 1595.3, "taker_buy_quote": 124.31495}, {"ts": 1771148880000, "open": 0.0779, "high": 0.078, "low": 0.0779, "close": 0.078, "volume": 775.4, "quote_volume": 60.41521, "trades": 2, "taker_buy_volume": 115.5, "taker_buy_quote": 9.009}, {"ts": 1771148940000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 2320.9, "quote_volume": 181.0302, "trades": 5, "taker_buy_volume": 2320.9, "taker_buy_quote": 181.0302}, {"ts": 1771149000000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 20457.5, "quote_volume": 1593.63925, "trades": 10, "taker_buy_volume": 282.8, "taker_buy_quote": 22.03012}, {"ts": 1771149060000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 776.6, "quote_volume": 60.41948, "trades": 9, "taker_buy_volume": 128.7, "taker_buy_quote": 10.01286}, {"ts": 1771149120000, "open": 0.0778, "high": 0.0779, "low": 0.0778, "close": 0.0779, "volume": 37291.7, "quote_volume": 2904.89136, "trades": 25, "taker_buy_volume": 17914.6, "taker_buy_quote": 1395.41527}, {"ts": 1771149180000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 25317.0, "quote_volume": 1972.1943, "trades": 15, "taker_buy_volume": 18555.2, "taker_buy_quote": 1445.45008}, {"ts": 1771149240000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 9525.3, "quote_volume": 742.02087, "trades": 12, "taker_buy_volume": 9183.5, "taker_buy_quote": 715.39465}, {"ts": 1771149300000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 1104.9, "quote_volume": 86.07171, "trades": 4, "taker_buy_volume": 1104.9, "taker_buy_quote": 86.07171}, {"ts": 1771149360000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 282.4, "quote_volume": 22.0272, "trades": 2, "taker_buy_volume": 282.4, "taker_buy_quote": 22.0272}, {"ts": 1771149420000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149480000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 112.7, "quote_volume": 8.77933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149540000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149600000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 15790.5, "quote_volume": 1229.93882, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149660000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 8436.3, "quote_volume": 656.34414, "trades": 16, "taker_buy_volume": 8436.3, "taker_buy_quote": 656.34414}, {"ts": 1771149720000, "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 169528.0, "quote_volume": 13196.67047, "trades": 65, "taker_buy_volume": 144392.0, "taker_buy_quote": 11241.08967}, {"ts": 1771149780000, "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 15580.4, "quote_volume": 1212.15512, "trades": 16, "taker_buy_volume": 1242.2, "taker_buy_quote": 96.64316}, {"ts": 1771149840000, "open": 0.0778, "high": 0.0778, "low": 0.0777, "close": 0.0778, "volume": 15116.4, "quote_volume": 1174.58933, "trades": 5, "taker_buy_volume": 450.5, "taker_buy_quote": 35.0489}, {"ts": 1771149900000, "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 21392.2, "quote_volume": 1660.30895, "trades": 26, "taker_buy_volume": 1509.0, "taker_buy_quote": 117.2596}, {"ts": 1771149960000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 128605.8, "quote_volume": 9967.58364, "trades": 98, "taker_buy_volume": 90713.6, "taker_buy_quote": 7030.93814}, {"ts": 1771150020000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 49509.5, "quote_volume": 3836.98625, "trades": 35, "taker_buy_volume": 3586.5, "taker_buy_quote": 277.95375}, {"ts": 1771150080000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 53512.6, "quote_volume": 4142.22809, "trades": 48, "taker_buy_volume": 36690.6, "taker_buy_quote": 2840.24369}, {"ts": 1771150140000, "open": 0.0776, "high": 0.0777, "low": 0.0776, "close": 0.0777, "volume": 28147.8, "quote_volume": 2184.28149, "trades": 40, "taker_buy_volume": 14395.2, "taker_buy_quote": 1117.07973}, {"ts": 1771150200000, "open": 0.0777, "high": 0.0777, "low": 0.0776, "close": 0.0776, "volume": 16579.1, "quote_volume": 1286.75533, "trades": 10, "taker_buy_volume": 2300.7, "taker_buy_quote": 178.75149}, {"ts": 1771150260000, "open": 0.0776, "high": 0.0776, "low": 0.0776, "close": 0.0776, "volume": 340.1, "quote_volume": 26.39176, "trades": 5, "taker_buy_volume": 340.1, "taker_buy_quote": 26.39176}, {"ts": 1771150320000, "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 239354.6, "quote_volume": 18538.72185, "trades": 56, "taker_buy_volume": 4524.9, "taker_buy_quote": 350.95224}, {"ts": 1771150380000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 6247.0, "quote_volume": 483.5178, "trades": 14, "taker_buy_volume": 300.0, "taker_buy_quote": 23.22}, {"ts": 1771150440000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 73759.4, "quote_volume": 5709.04955, "trades": 27, "taker_buy_volume": 53302.7, "taker_buy_quote": 4125.70097}, {"ts": 1771150500000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 906.7, "quote_volume": 70.17858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150560000, "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 147981.9, "quote_volume": 11431.97041, "trades": 98, "taker_buy_volume": 49356.7, "taker_buy_quote": 3812.85579}, {"ts": 1771150620000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 51028.4, "quote_volume": 3944.26503, "trades": 39, "taker_buy_volume": 33941.6, "taker_buy_quote": 2623.68568}, {"ts": 1771150680000, "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 59535.3, "quote_volume": 4596.68142, "trades": 64, "taker_buy_volume": 23220.6, "taker_buy_quote": 1793.22508}, {"ts": 1771150740000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 120688.9, "quote_volume": 9327.77286, "trades": 54, "taker_buy_volume": 101233.4, "taker_buy_quote": 7825.34182}, {"ts": 1771150800000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150860000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 30642.0, "quote_volume": 2371.6908, "trades": 34, "taker_buy_volume": 29354.0, "taker_buy_quote": 2271.9996}, {"ts": 1771150920000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 2077.4, "quote_volume": 160.9985, "trades": 2, "taker_buy_volume": 2077.4, "taker_buy_quote": 160.9985}, {"ts": 1771150980000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 52748.2, "quote_volume": 4087.9855, "trades": 22, "taker_buy_volume": 4819.1, "taker_buy_quote": 373.48025}, {"ts": 1771151040000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151100000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 64.6, "quote_volume": 5.0065, "trades": 1, "taker_buy_volume": 64.6, "taker_buy_quote": 5.0065}, {"ts": 1771151160000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 38076.9, "quote_volume": 2950.45975, "trades": 40, "taker_buy_volume": 33076.9, "taker_buy_quote": 2563.45975}, {"ts": 1771151220000, "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 2536.5, "quote_volume": 196.58519, "trades": 13, "taker_buy_volume": 64.4, "taker_buy_quote": 4.99744}, {"ts": 1771151280000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 11344.3, "quote_volume": 878.15545, "trades": 4, "taker_buy_volume": 1066.3, "taker_buy_quote": 82.63825}, {"ts": 1771151340000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 23393.6, "quote_volume": 1809.59993, "trades": 28, "taker_buy_volume": 4200.0, "taker_buy_quote": 325.08}, {"ts": 1771151400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 2700.0, "quote_volume": 208.98, "trades": 9, "taker_buy_volume": 2700.0, "taker_buy_quote": 208.98}, {"ts": 1771151460000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 48282.3, "quote_volume": 3737.02475, "trades": 34, "taker_buy_volume": 27433.4, "taker_buy_quote": 2123.34516}, {"ts": 1771151520000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 9986.7, "quote_volume": 772.15191, "trades": 26, "taker_buy_volume": 7729.0, "taker_buy_quote": 597.6317}, {"ts": 1771151580000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 23313.3, "quote_volume": 1802.20809, "trades": 43, "taker_buy_volume": 10484.4, "taker_buy_quote": 810.53412}, {"ts": 1771151640000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 73116.8, "quote_volume": 5645.3648, "trades": 75, "taker_buy_volume": 66054.0, "taker_buy_quote": 5099.95177}, {"ts": 1771151700000, "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 19347.7, "quote_volume": 1494.2127, "trades": 22, "taker_buy_volume": 5702.6, "taker_buy_quote": 440.81098}, {"ts": 1771151760000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5400.0, "quote_volume": 417.42, "trades": 18, "taker_buy_volume": 5400.0, "taker_buy_quote": 417.42}, {"ts": 1771151820000, "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 181172.5, "quote_volume": 13970.12475, "trades": 120, "taker_buy_volume": 78218.3, "taker_buy_quote": 6031.25093}, {"ts": 1771151880000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 118972.4, "quote_volume": 9173.52204, "trades": 69, "taker_buy_volume": 44057.0, "taker_buy_quote": 3397.5447}, {"ts": 1771151940000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 99666.4, "quote_volume": 7684.20224, "trades": 109, "taker_buy_volume": 66771.5, "taker_buy_quote": 5148.08265}, {"ts": 1771152000000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 70023.7, "quote_volume": 5403.30994, "trades": 63, "taker_buy_volume": 51841.3, "taker_buy_quote": 3999.82766}, {"ts": 1771152060000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 102522.0, "quote_volume": 7905.48625, "trades": 42, "taker_buy_volume": 5333.4, "taker_buy_quote": 411.73848}, {"ts": 1771152120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 7270.4, "quote_volume": 561.27488, "trades": 9, "taker_buy_volume": 7270.4, "taker_buy_quote": 561.27488}, {"ts": 1771152180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 23282.4, "quote_volume": 1797.40128, "trades": 93, "taker_buy_volume": 9338.2, "taker_buy_quote": 720.90904}, {"ts": 1771152240000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2434.2, "quote_volume": 188.16366, "trades": 2, "taker_buy_volume": 2434.2, "taker_buy_quote": 188.16366}, {"ts": 1771152300000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 32027.2, "quote_volume": 2478.57922, "trades": 32, "taker_buy_volume": 30024.8, "taker_buy_quote": 2323.7937}, {"ts": 1771152360000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 71765.1, "quote_volume": 5561.79525, "trades": 28, "taker_buy_volume": 15407.1, "taker_buy_quote": 1194.05025}, {"ts": 1771152420000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 14710.4, "quote_volume": 1140.00157, "trades": 16, "taker_buy_volume": 14166.1, "taker_buy_quote": 1097.87275}, {"ts": 1771152480000, "open": 0.0774, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 71759.6, "quote_volume": 5550.12444, "trades": 41, "taker_buy_volume": 12419.0, "taker_buy_quote": 961.23906}, {"ts": 1771152540000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 10145.1, "quote_volume": 786.24525, "trades": 21, "taker_buy_volume": 9900.0, "taker_buy_quote": 767.25}, {"ts": 1771152600000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 9684.9, "quote_volume": 750.55653, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152660000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 32660.3, "quote_volume": 2531.17325, "trades": 23, "taker_buy_volume": 14519.8, "taker_buy_quote": 1125.2845}, {"ts": 1771152720000, "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 718.3, "quote_volume": 55.66569, "trades": 9, "taker_buy_volume": 576.4, "taker_buy_quote": 44.68263}, {"ts": 1771152780000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 1083.0, "quote_volume": 83.88606, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152840000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 129.0, "quote_volume": 9.9846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152900000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 611.8, "quote_volume": 47.37064, "trades": 5, "taker_buy_volume": 173.2, "taker_buy_quote": 13.423}, {"ts": 1771152960000, "open": 0.0775, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 761.2, "quote_volume": 58.98139, "trades": 2, "taker_buy_volume": 645.1, "taker_buy_quote": 49.99525}, {"ts": 1771153020000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 284.0, "quote_volume": 21.9816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153080000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 9295.5, "quote_volume": 718.91817, "trades": 19, "taker_buy_volume": 631.0, "taker_buy_quote": 48.8394}, {"ts": 1771153140000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 258.7, "quote_volume": 20.02338, "trades": 2, "taker_buy_volume": 258.7, "taker_buy_quote": 20.02338}, {"ts": 1771153200000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 13988.4, "quote_volume": 1081.31755, "trades": 13, "taker_buy_volume": 142.3, "taker_buy_quote": 11.01402}, {"ts": 1771153260000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 5531.1, "quote_volume": 427.55403, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153320000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 26827.8, "quote_volume": 2073.78894, "trades": 39, "taker_buy_volume": 19175.6, "taker_buy_quote": 1482.27388}, {"ts": 1771153380000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 828.3, "quote_volume": 64.02759, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153440000, "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 15481.7, "quote_volume": 1198.3775, "trades": 17, "taker_buy_volume": 15100.9, "taker_buy_quote": 1168.9165}, {"ts": 1771153500000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 28651.8, "quote_volume": 2217.63916, "trades": 15, "taker_buy_volume": 3448.7, "taker_buy_quote": 266.92938}, {"ts": 1771153560000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 3715.1, "quote_volume": 287.54874, "trades": 4, "taker_buy_volume": 3715.1, "taker_buy_quote": 287.54874}, {"ts": 1771153620000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 4190.8, "quote_volume": 324.10147, "trades": 5, "taker_buy_volume": 1526.3, "taker_buy_quote": 118.13562}, {"ts": 1771153680000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 64412.2, "quote_volume": 4985.54417, "trades": 36, "taker_buy_volume": 27625.5, "taker_buy_quote": 2138.25359}, {"ts": 1771153740000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 6854.7, "quote_volume": 530.24631, "trades": 30, "taker_buy_volume": 2024.2, "taker_buy_quote": 156.54561}, {"ts": 1771153800000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 3056.4, "quote_volume": 236.28043, "trades": 3, "taker_buy_volume": 207.1, "taker_buy_quote": 16.02954}, {"ts": 1771153860000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 348.9, "quote_volume": 26.96997, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153920000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 7349.2, "quote_volume": 568.65882, "trades": 12, "taker_buy_volume": 5656.6, "taker_buy_quote": 437.82084}, {"ts": 1771153980000, "open": 0.0774, "high": 0.0774, "low": 0.0773, "close": 0.0773, "volume": 4407.5, "quote_volume": 340.74711, "trades": 14, "taker_buy_volume": 473.6, "taker_buy_quote": 36.65664}, {"ts": 1771154040000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 1513.3, "quote_volume": 117.10229, "trades": 6, "taker_buy_volume": 1242.0, "taker_buy_quote": 96.1308}, {"ts": 1771154100000, "open": 0.0773, "high": 0.0774, "low": 0.0773, "close": 0.0774, "volume": 2914.4, "quote_volume": 225.54743, "trades": 10, "taker_buy_volume": 2643.1, "taker_buy_quote": 204.57594}, {"ts": 1771154160000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 16251.6, "quote_volume": 1257.87384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154220000, "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0774, "volume": 16792.7, "quote_volume": 1301.40071, "trades": 27, "taker_buy_volume": 14550.7, "taker_buy_quote": 1127.67925}, {"ts": 1771154280000, "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 245.5, "quote_volume": 19.02625, "trades": 2, "taker_buy_volume": 245.5, "taker_buy_quote": 19.02625}, {"ts": 1771154340000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 8336.4, "quote_volume": 645.23736, "trades": 13, "taker_buy_volume": 194.0, "taker_buy_quote": 15.0156}, {"ts": 1771154400000, "open": 0.0774, "high": 0.0774, "low": 0.0774, "close": 0.0774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154460000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 17308.0, "quote_volume": 1337.9084, "trades": 24, "taker_buy_volume": 15364.9, "taker_buy_quote": 1187.70677}, {"ts": 1771154520000, "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 14976.1, "quote_volume": 1157.65253, "trades": 16, "taker_buy_volume": 667.9, "taker_buy_quote": 51.62867}, {"ts": 1771154580000, "open": 0.0773, "high": 0.0774, "low": 0.0772, "close": 0.0772, "volume": 6033.9, "quote_volume": 466.28809, "trades": 10, "taker_buy_volume": 645.9, "taker_buy_quote": 49.99266}, {"ts": 1771154640000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154700000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 124.4, "quote_volume": 9.60368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154760000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 49119.6, "quote_volume": 3792.03312, "trades": 43, "taker_buy_volume": 41657.5, "taker_buy_quote": 3215.959}, {"ts": 1771154820000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 25824.9, "quote_volume": 1992.2401, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154880000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 58489.4, "quote_volume": 4512.31097, "trades": 27, "taker_buy_volume": 26152.9, "taker_buy_quote": 2019.00388}, {"ts": 1771154940000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 232.9, "quote_volume": 17.97988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155000000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 480.0, "quote_volume": 37.06895, "trades": 4, "taker_buy_volume": 129.5, "taker_buy_quote": 10.01035}, {"ts": 1771155060000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 602.8, "quote_volume": 46.53616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155120000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 4240.1, "quote_volume": 327.33572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155180000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 19078.2, "quote_volume": 1472.83704, "trades": 9, "taker_buy_volume": 64.8, "taker_buy_quote": 5.00256}, {"ts": 1771155240000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 302423.2, "quote_volume": 23296.99466, "trades": 72, "taker_buy_volume": 31527.2, "taker_buy_quote": 2430.74712}, {"ts": 1771155300000, "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 21428.9, "quote_volume": 1654.57084, "trades": 15, "taker_buy_volume": 21357.6, "taker_buy_quote": 1649.06648}, {"ts": 1771155360000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 2067.5, "quote_volume": 159.611, "trades": 8, "taker_buy_volume": 710.2, "taker_buy_quote": 54.82744}, {"ts": 1771155420000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 6364.0, "quote_volume": 491.03489, "trades": 4, "taker_buy_volume": 3704.9, "taker_buy_quote": 286.01828}, {"ts": 1771155480000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 3991.9, "quote_volume": 307.77549, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155540000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155600000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 648.0, "quote_volume": 49.9608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155660000, "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 31597.1, "quote_volume": 2438.71278, "trades": 29, "taker_buy_volume": 25667.6, "taker_buy_quote": 1981.54833}, {"ts": 1771155720000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 103.5, "quote_volume": 7.9902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155780000, "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 14361.1, "quote_volume": 1108.52685, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155840000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 141.8, "quote_volume": 10.94696, "trades": 1, "taker_buy_volume": 141.8, "taker_buy_quote": 10.94696}, {"ts": 1771155900000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155960000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 648.0, "quote_volume": 49.9608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156020000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 38860.1, "quote_volume": 2999.99972, "trades": 10, "taker_buy_volume": 38860.1, "taker_buy_quote": 2999.99972}, {"ts": 1771156080000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 101.1, "quote_volume": 7.80492, "trades": 1, "taker_buy_volume": 101.1, "taker_buy_quote": 7.80492}, {"ts": 1771156140000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 129.5, "quote_volume": 9.9974, "trades": 1, "taker_buy_volume": 129.5, "taker_buy_quote": 9.9974}, {"ts": 1771156200000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156260000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 57683.3, "quote_volume": 4447.28819, "trades": 28, "taker_buy_volume": 19916.1, "taker_buy_quote": 1535.53131}, {"ts": 1771156320000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 53656.2, "quote_volume": 4136.89302, "trades": 18, "taker_buy_volume": 37285.5, "taker_buy_quote": 2874.71205}, {"ts": 1771156380000, "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 74683.3, "quote_volume": 5747.34033, "trades": 48, "taker_buy_volume": 3711.6, "taker_buy_quote": 286.16436}, {"ts": 1771156440000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 20198.1, "quote_volume": 1555.29007, "trades": 13, "taker_buy_volume": 363.7, "taker_buy_quote": 28.04127}, {"ts": 1771156500000, "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 379.4, "quote_volume": 29.23848, "trades": 3, "taker_buy_volume": 246.8, "taker_buy_quote": 19.02828}, {"ts": 1771156560000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 363.7, "quote_volume": 28.04127, "trades": 3, "taker_buy_volume": 363.7, "taker_buy_quote": 28.04127}, {"ts": 1771156620000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 31656.1, "quote_volume": 2440.0197, "trades": 8, "taker_buy_volume": 25000.0, "taker_buy_quote": 1927.5}, {"ts": 1771156680000, "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.0771, "volume": 6546.3, "quote_volume": 504.07439, "trades": 7, "taker_buy_volume": 92.9, "taker_buy_quote": 7.16259}, {"ts": 1771156740000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 9752.2, "quote_volume": 750.9194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156800000, "open": 0.0771, "high": 0.0771, "low": 0.0771, "close": 0.0771, "volume": 51030.1, "quote_volume": 3934.42071, "trades": 13, "taker_buy_volume": 50558.8, "taker_buy_quote": 3898.08348}, {"ts": 1771156860000, "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 109549.5, "quote_volume": 8457.2214, "trades": 25, "taker_buy_volume": 97623.5, "taker_buy_quote": 7536.5342}, {"ts": 1771156920000, "open": 0.0771, "high": 0.0772, "low": 0.0771, "close": 0.0771, "volume": 74435.3, "quote_volume": 5739.05163, "trades": 57, "taker_buy_volume": 38162.9, "taker_buy_quote": 2942.44959}, {"ts": 1771156980000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 20222.7, "quote_volume": 1557.1479, "trades": 25, "taker_buy_volume": 3205.0, "taker_buy_quote": 246.785}, {"ts": 1771157040000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 39942.7, "quote_volume": 3075.5879, "trades": 37, "taker_buy_volume": 3035.8, "taker_buy_quote": 233.7566}, {"ts": 1771157100000, "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 30235.2, "quote_volume": 2328.1104, "trades": 24, "taker_buy_volume": 15172.3, "taker_buy_quote": 1168.2671}, {"ts": 1771157160000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 42239.1, "quote_volume": 3248.18679, "trades": 19, "taker_buy_volume": 24835.2, "taker_buy_quote": 1909.82688}, {"ts": 1771157220000, "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 299643.5, "quote_volume": 22998.21887, "trades": 119, "taker_buy_volume": 84030.5, "taker_buy_quote": 6450.34013}, {"ts": 1771157280000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0768, "volume": 401762.2, "quote_volume": 30794.21779, "trades": 129, "taker_buy_volume": 116359.1, "taker_buy_quote": 8927.805}, {"ts": 1771157340000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 162389.2, "quote_volume": 12455.41079, "trades": 85, "taker_buy_volume": 122026.4, "taker_buy_quote": 9359.58403}, {"ts": 1771157400000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 109910.8, "quote_volume": 8430.51836, "trades": 118, "taker_buy_volume": 52694.0, "taker_buy_quote": 4041.9898}, {"ts": 1771157460000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 26066.3, "quote_volume": 1999.28521, "trades": 36, "taker_buy_volume": 11756.1, "taker_buy_quote": 901.69287}, {"ts": 1771157520000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 97406.7, "quote_volume": 7471.09389, "trades": 114, "taker_buy_volume": 54688.9, "taker_buy_quote": 4194.63863}, {"ts": 1771157580000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 70000.7, "quote_volume": 5362.41583, "trades": 43, "taker_buy_volume": 10422.9, "taker_buy_quote": 798.75635}, {"ts": 1771157640000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 22695.4, "quote_volume": 1738.71843, "trades": 27, "taker_buy_volume": 2299.4, "taker_buy_quote": 176.36398}, {"ts": 1771157700000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 66041.5, "quote_volume": 5065.34666, "trades": 62, "taker_buy_volume": 23621.0, "taker_buy_quote": 1811.7307}, {"ts": 1771157760000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 51529.7, "quote_volume": 3952.15036, "trades": 70, "taker_buy_volume": 19124.1, "taker_buy_quote": 1466.81847}, {"ts": 1771157820000, "open": 0.0767, "high": 0.0767, "low": 0.0766, "close": 0.0766, "volume": 23863.4, "quote_volume": 1827.94688, "trades": 23, "taker_buy_volume": 417.8, "taker_buy_quote": 32.01392}, {"ts": 1771157880000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 5995.7, "quote_volume": 459.27062, "trades": 11, "taker_buy_volume": 417.3, "taker_buy_quote": 31.96518}, {"ts": 1771157940000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 21265.1, "quote_volume": 1628.90666, "trades": 37, "taker_buy_volume": 11218.0, "taker_buy_quote": 859.2988}, {"ts": 1771158000000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158060000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 10702.3, "quote_volume": 820.86641, "trades": 9, "taker_buy_volume": 7331.0, "taker_buy_quote": 562.2877}, {"ts": 1771158120000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 7877.3, "quote_volume": 604.40367, "trades": 13, "taker_buy_volume": 2147.6, "taker_buy_quote": 164.93568}, {"ts": 1771158180000, "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 134803.4, "quote_volume": 10366.38146, "trades": 37, "taker_buy_volume": 117319.2, "taker_buy_quote": 9021.84648}, {"ts": 1771158240000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 33085.9, "quote_volume": 2540.98919, "trades": 105, "taker_buy_volume": 3351.5, "taker_buy_quote": 257.3952}, {"ts": 1771158300000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 4948.7, "quote_volume": 379.78572, "trades": 37, "taker_buy_volume": 2204.3, "taker_buy_quote": 169.29024}, {"ts": 1771158360000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 19885.2, "quote_volume": 1525.44402, "trades": 46, "taker_buy_volume": 11522.7, "taker_buy_quote": 884.04027}, {"ts": 1771158420000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 41293.7, "quote_volume": 3167.40679, "trades": 27, "taker_buy_volume": 3921.4, "taker_buy_quote": 300.95138}, {"ts": 1771158480000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 14438.8, "quote_volume": 1107.76898, "trades": 23, "taker_buy_volume": 10160.8, "taker_buy_quote": 779.64638}, {"ts": 1771158540000, "open": 0.0768, "high": 0.0772, "low": 0.0767, "close": 0.0769, "volume": 1210641.9, "quote_volume": 93188.69454, "trades": 307, "taker_buy_volume": 976018.0, "taker_buy_quote": 75151.17794}, {"ts": 1771158600000, "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3824.2, "quote_volume": 293.69856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158660000, "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 344095.2, "quote_volume": 26457.41519, "trades": 93, "taker_buy_volume": 241081.3, "taker_buy_quote": 18544.5042}, {"ts": 1771158720000, "open": 0.0768, "high": 0.0769, "low": 0.0768, "close": 0.0769, "volume": 12687.5, "quote_volume": 975.46427, "trades": 18, "taker_buy_volume": 12687.5, "taker_buy_quote": 975.46427}, {"ts": 1771158780000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 10638.9, "quote_volume": 818.10143, "trades": 15, "taker_buy_volume": 117.2, "taker_buy_quote": 9.01268}, {"ts": 1771158840000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 38418.0, "quote_volume": 2954.3361, "trades": 56, "taker_buy_volume": 7016.4, "taker_buy_quote": 539.57286}, {"ts": 1771158900000, "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 21454.5, "quote_volume": 1650.02505, "trades": 15, "taker_buy_volume": 6200.1, "taker_buy_quote": 476.98769}, {"ts": 1771158960000, "open": 0.0769, "high": 0.0769, "low": 0.0768, "close": 0.0768, "volume": 62512.8, "quote_volume": 4801.0507, "trades": 28, "taker_buy_volume": 14616.6, "taker_buy_quote": 1122.62254}, {"ts": 1771159020000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 84330.0, "quote_volume": 6476.30494, "trades": 53, "taker_buy_volume": 37834.4, "taker_buy_quote": 2905.68192}, {"ts": 1771159080000, "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 175816.1, "quote_volume": 13462.84924, "trades": 131, "taker_buy_volume": 35880.2, "taker_buy_quote": 2749.84139}, {"ts": 1771159140000, "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 10649.0, "quote_volume": 815.7134, "trades": 14, "taker_buy_volume": 10649.0, "taker_buy_quote": 815.7134}, {"ts": 1771159200000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 4628.5, "quote_volume": 354.87858, "trades": 13, "taker_buy_volume": 3354.8, "taker_buy_quote": 257.31316}, {"ts": 1771159260000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 117.2, "quote_volume": 8.98924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159320000, "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 6513.8, "quote_volume": 500.21296, "trades": 14, "taker_buy_volume": 6045.0, "taker_buy_quote": 464.256}, {"ts": 1771159380000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 6497.5, "quote_volume": 498.98326, "trades": 21, "taker_buy_volume": 838.1, "taker_buy_quote": 64.36608}, {"ts": 1771159440000, "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 23525.2, "quote_volume": 1807.03891, "trades": 22, "taker_buy_volume": 19526.0, "taker_buy_quote": 1499.99705}, {"ts": 1771159500000, "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 1668.3, "quote_volume": 128.08898, "trades": 5, "taker_buy_volume": 1303.7, "taker_buy_quote": 100.12416}, {"ts": 1771159560000, "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 247.4, "quote_volume": 18.97558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159620000, "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0766, "volume": 12770.8, "quote_volume": 979.64393, "trades": 21, "taker_buy_volume": 1613.9, "taker_buy_quote": 123.93447}, {"ts": 1771159680000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 54980.7, "quote_volume": 4209.81884, "trades": 96, "taker_buy_volume": 23560.2, "taker_buy_quote": 1804.04838}, {"ts": 1771159740000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0763, "volume": 531329.5, "quote_volume": 40576.97431, "trades": 302, "taker_buy_volume": 114759.3, "taker_buy_quote": 8761.11907}, {"ts": 1771159800000, "open": 0.0763, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 51725.9, "quote_volume": 3947.44833, "trades": 70, "taker_buy_volume": 21262.0, "taker_buy_quote": 1622.59697}, {"ts": 1771159860000, "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.0761, "volume": 837427.7, "quote_volume": 63672.12186, "trades": 199, "taker_buy_volume": 107748.1, "taker_buy_quote": 8204.79924}, {"ts": 1771159920000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 106024.0, "quote_volume": 8078.66898, "trades": 47, "taker_buy_volume": 14224.3, "taker_buy_quote": 1083.60955}, {"ts": 1771159980000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 91870.7, "quote_volume": 6991.09361, "trades": 73, "taker_buy_volume": 60271.5, "taker_buy_quote": 4586.66115}, {"ts": 1771160040000, "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0759, "volume": 447207.7, "quote_volume": 33949.29854, "trades": 224, "taker_buy_volume": 118638.8, "taker_buy_quote": 9007.79783}, {"ts": 1771160100000, "open": 0.0759, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 403699.9, "quote_volume": 30614.19848, "trades": 204, "taker_buy_volume": 133063.8, "taker_buy_quote": 10094.77399}, {"ts": 1771160160000, "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0758, "volume": 181069.6, "quote_volume": 13711.55334, "trades": 189, "taker_buy_volume": 75734.5, "taker_buy_quote": 5735.56797}, {"ts": 1771160220000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 167341.9, "quote_volume": 12682.54021, "trades": 122, "taker_buy_volume": 19401.5, "taker_buy_quote": 1470.6337}, {"ts": 1771160280000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 193144.5, "quote_volume": 14630.71259, "trades": 155, "taker_buy_volume": 52460.9, "taker_buy_quote": 3973.08566}, {"ts": 1771160340000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 379970.5, "quote_volume": 28734.95456, "trades": 229, "taker_buy_volume": 146544.9, "taker_buy_quote": 11090.06093}, {"ts": 1771160400000, "open": 0.0755, "high": 0.076, "low": 0.0755, "close": 0.0759, "volume": 133942.4, "quote_volume": 10157.64872, "trades": 153, "taker_buy_volume": 80609.6, "taker_buy_quote": 6112.71104}, {"ts": 1771160460000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 83550.2, "quote_volume": 6348.74358, "trades": 99, "taker_buy_volume": 26930.8, "taker_buy_quote": 2046.7408}, {"ts": 1771160520000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 64916.8, "quote_volume": 4925.13488, "trades": 54, "taker_buy_volume": 24763.4, "taker_buy_quote": 1879.54206}, {"ts": 1771160580000, "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 91592.4, "quote_volume": 6956.05139, "trades": 164, "taker_buy_volume": 27792.8, "taker_buy_quote": 2111.7824}, {"ts": 1771160640000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 36055.8, "quote_volume": 2736.63522, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771160700000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 71274.9, "quote_volume": 5406.82329, "trades": 47, "taker_buy_volume": 31662.5, "taker_buy_quote": 2403.18375}, {"ts": 1771160760000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 121114.3, "quote_volume": 9183.06194, "trades": 94, "taker_buy_volume": 33161.5, "taker_buy_quote": 2514.87741}, {"ts": 1771160820000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 115559.8, "quote_volume": 8781.70495, "trades": 148, "taker_buy_volume": 59921.6, "taker_buy_quote": 4554.0416}, {"ts": 1771160880000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 29640.9, "quote_volume": 2250.34294, "trades": 23, "taker_buy_volume": 4876.0, "taker_buy_quote": 370.576}, {"ts": 1771160940000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 50563.6, "quote_volume": 3841.27435, "trades": 59, "taker_buy_volume": 7069.3, "taker_buy_quote": 537.2668}, {"ts": 1771161000000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 109445.8, "quote_volume": 8307.25875, "trades": 135, "taker_buy_volume": 54391.2, "taker_buy_quote": 4128.50406}, {"ts": 1771161060000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 46309.9, "quote_volume": 3511.60382, "trades": 127, "taker_buy_volume": 16179.3, "taker_buy_quote": 1227.54288}, {"ts": 1771161120000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 42761.1, "quote_volume": 3245.08448, "trades": 23, "taker_buy_volume": 22252.9, "taker_buy_quote": 1688.99511}, {"ts": 1771161180000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 116224.1, "quote_volume": 8816.73525, "trades": 89, "taker_buy_volume": 74619.0, "taker_buy_quote": 5661.40977}, {"ts": 1771161240000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 166162.7, "quote_volume": 12612.19651, "trades": 44, "taker_buy_volume": 19555.0, "taker_buy_quote": 1484.32268}, {"ts": 1771161300000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 260992.2, "quote_volume": 19861.47095, "trades": 124, "taker_buy_volume": 120075.7, "taker_buy_quote": 9137.76077}, {"ts": 1771161360000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 7306.2, "quote_volume": 555.27777, "trades": 10, "taker_buy_volume": 65.7, "taker_buy_quote": 4.99977}, {"ts": 1771161420000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 193122.9, "quote_volume": 14677.73461, "trades": 153, "taker_buy_volume": 47884.1, "taker_buy_quote": 3639.58581}, {"ts": 1771161480000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 100989.9, "quote_volume": 7674.92743, "trades": 125, "taker_buy_volume": 31571.8, "taker_buy_quote": 2399.4568}, {"ts": 1771161540000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 147430.0, "quote_volume": 11208.76897, "trades": 54, "taker_buy_volume": 56157.1, "taker_buy_quote": 4271.6275}, {"ts": 1771161600000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 60661.5, "quote_volume": 4610.06719, "trades": 62, "taker_buy_volume": 49727.0, "taker_buy_quote": 3779.252}, {"ts": 1771161660000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 16849.4, "quote_volume": 1282.23934, "trades": 22, "taker_buy_volume": 3135.4, "taker_buy_quote": 238.60394}, {"ts": 1771161720000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 8437.9, "quote_volume": 642.12419, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 72857.2, "quote_volume": 5548.86659, "trades": 30, "taker_buy_volume": 25886.9, "taker_buy_quote": 1972.58178}, {"ts": 1771161840000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 37762.0, "quote_volume": 2877.22967, "trades": 62, "taker_buy_volume": 13106.4, "taker_buy_quote": 998.70768}, {"ts": 1771161900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 24755.8, "quote_volume": 1883.91638, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161960000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 81353.5, "quote_volume": 6189.23036, "trades": 67, "taker_buy_volume": 8922.0, "taker_buy_quote": 678.9642}, {"ts": 1771162020000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 249185.6, "quote_volume": 18938.1056, "trades": 114, "taker_buy_volume": 27887.6, "taker_buy_quote": 2119.4576}, {"ts": 1771162080000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 35182.4, "quote_volume": 2670.34416, "trades": 21, "taker_buy_volume": 24998.9, "taker_buy_quote": 1897.41651}, {"ts": 1771162140000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 64557.8, "quote_volume": 4898.50969, "trades": 44, "taker_buy_volume": 33685.7, "taker_buy_quote": 2556.65463}, {"ts": 1771162200000, "open": 0.0757, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 70771.7, "quote_volume": 5359.85234, "trades": 75, "taker_buy_volume": 42163.7, "taker_buy_quote": 3194.89655}, {"ts": 1771162260000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 47268.9, "quote_volume": 3573.28703, "trades": 69, "taker_buy_volume": 11671.0, "taker_buy_quote": 882.58002}, {"ts": 1771162320000, "open": 0.0757, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 92704.0, "quote_volume": 7004.68624, "trades": 131, "taker_buy_volume": 57907.1, "taker_buy_quote": 4376.2093}, {"ts": 1771162380000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 226442.1, "quote_volume": 17095.58191, "trades": 170, "taker_buy_volume": 166864.4, "taker_buy_quote": 12598.2622}, {"ts": 1771162440000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 111518.9, "quote_volume": 8412.24163, "trades": 137, "taker_buy_volume": 34205.3, "taker_buy_quote": 2579.99567}, {"ts": 1771162500000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 103026.8, "quote_volume": 7773.37439, "trades": 88, "taker_buy_volume": 62614.4, "taker_buy_quote": 4724.5569}, {"ts": 1771162560000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 41408.3, "quote_volume": 3125.9609, "trades": 46, "taker_buy_volume": 37618.3, "taker_buy_quote": 2840.18165}, {"ts": 1771162620000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 23633.4, "quote_volume": 1786.03017, "trades": 43, "taker_buy_volume": 15902.4, "taker_buy_quote": 1202.22144}, {"ts": 1771162680000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 76856.9, "quote_volume": 5809.28149, "trades": 82, "taker_buy_volume": 31315.5, "taker_buy_quote": 2367.42973}, {"ts": 1771162740000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 42198.8, "quote_volume": 3185.98025, "trades": 50, "taker_buy_volume": 39564.2, "taker_buy_quote": 2987.0971}, {"ts": 1771162800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7862.1, "quote_volume": 593.58855, "trades": 13, "taker_buy_volume": 5654.1, "taker_buy_quote": 426.88455}, {"ts": 1771162860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 19897.4, "quote_volume": 1502.2537, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162920000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 8158.9, "quote_volume": 616.0102, "trades": 19, "taker_buy_volume": 4419.3, "taker_buy_quote": 333.6704}, {"ts": 1771162980000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 81265.9, "quote_volume": 6127.82009, "trades": 47, "taker_buy_volume": 39958.6, "taker_buy_quote": 3013.12524}, {"ts": 1771163040000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 309856.5, "quote_volume": 23363.00124, "trades": 225, "taker_buy_volume": 129447.4, "taker_buy_quote": 9764.67716}, {"ts": 1771163100000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 108666.8, "quote_volume": 8186.52727, "trades": 144, "taker_buy_volume": 70819.3, "taker_buy_quote": 5335.59721}, {"ts": 1771163160000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 55002.4, "quote_volume": 4143.70083, "trades": 58, "taker_buy_volume": 21514.8, "taker_buy_quote": 1621.58019}, {"ts": 1771163220000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 25196.2, "quote_volume": 1902.33962, "trades": 20, "taker_buy_volume": 25196.2, "taker_buy_quote": 1902.33962}, {"ts": 1771163280000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 9097.0, "quote_volume": 686.78508, "trades": 10, "taker_buy_volume": 1511.3, "taker_buy_quote": 114.10315}, {"ts": 1771163340000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 523983.4, "quote_volume": 39424.4552, "trades": 168, "taker_buy_volume": 112046.5, "taker_buy_quote": 8436.99968}, {"ts": 1771163400000, "open": 0.0752, "high": 0.0753, "low": 0.0748, "close": 0.0749, "volume": 1478438.3, "quote_volume": 110888.59111, "trades": 511, "taker_buy_volume": 384122.6, "taker_buy_quote": 28812.00464}, {"ts": 1771163460000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 83656.9, "quote_volume": 6274.03458, "trades": 89, "taker_buy_volume": 44583.5, "taker_buy_quote": 3343.94025}, {"ts": 1771163520000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 43879.4, "quote_volume": 3290.965, "trades": 28, "taker_buy_volume": 21400.4, "taker_buy_quote": 1605.04}, {"ts": 1771163580000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 51211.1, "quote_volume": 3845.14879, "trades": 54, "taker_buy_volume": 28674.6, "taker_buy_quote": 2153.46246}, {"ts": 1771163640000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 224045.6, "quote_volume": 16800.5255, "trades": 95, "taker_buy_volume": 185589.1, "taker_buy_quote": 13919.18915}, {"ts": 1771163700000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 106245.4, "quote_volume": 7968.9157, "trades": 71, "taker_buy_volume": 96650.3, "taker_buy_quote": 7249.41505}, {"ts": 1771163760000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 48286.8, "quote_volume": 3626.32403, "trades": 37, "taker_buy_volume": 46500.9, "taker_buy_quote": 3492.21759}, {"ts": 1771163820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 11701.4, "quote_volume": 878.77514, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771163880000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 6425.3, "quote_volume": 482.70589, "trades": 11, "taker_buy_volume": 3559.5, "taker_buy_quote": 267.5844}, {"ts": 1771163940000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 40880.5, "quote_volume": 3069.72327, "trades": 19, "taker_buy_volume": 36857.7, "taker_buy_quote": 2768.01327}, {"ts": 1771164000000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 78740.1, "quote_volume": 5918.50926, "trades": 103, "taker_buy_volume": 21360.9, "taker_buy_quote": 1604.50844}, {"ts": 1771164060000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 41106.6, "quote_volume": 3090.95568, "trades": 45, "taker_buy_volume": 14241.6, "taker_buy_quote": 1070.96832}, {"ts": 1771164120000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 15322.8, "quote_volume": 1149.77545, "trades": 17, "taker_buy_volume": 4008.2, "taker_buy_quote": 301.01582}, {"ts": 1771164180000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 26127.8, "quote_volume": 1964.78662, "trades": 33, "taker_buy_volume": 20081.0, "taker_buy_quote": 1510.0912}, {"ts": 1771164240000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2687.8, "quote_volume": 201.93099, "trades": 16, "taker_buy_volume": 772.1, "taker_buy_quote": 58.06192}, {"ts": 1771164300000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 102310.2, "quote_volume": 7693.59674, "trades": 58, "taker_buy_volume": 18533.6, "taker_buy_quote": 1393.72672}, {"ts": 1771164360000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 16377.0, "quote_volume": 1231.76419, "trades": 16, "taker_buy_volume": 9221.6, "taker_buy_quote": 693.71535}, {"ts": 1771164420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 55623.8, "quote_volume": 4177.34738, "trades": 31, "taker_buy_volume": 22780.5, "taker_buy_quote": 1710.81555}, {"ts": 1771164480000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 85259.4, "quote_volume": 6411.33881, "trades": 35, "taker_buy_volume": 84567.3, "taker_buy_quote": 6359.3621}, {"ts": 1771164540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2324.0, "quote_volume": 174.7648, "trades": 10, "taker_buy_volume": 212.7, "taker_buy_quote": 15.99504}, {"ts": 1771164600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3000.8, "quote_volume": 225.66016, "trades": 19, "taker_buy_volume": 353.3, "taker_buy_quote": 26.56816}, {"ts": 1771164660000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 19694.7, "quote_volume": 1478.29901, "trades": 35, "taker_buy_volume": 2833.2, "taker_buy_quote": 212.77332}, {"ts": 1771164720000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 16965.3, "quote_volume": 1273.24688, "trades": 55, "taker_buy_volume": 8451.6, "taker_buy_quote": 634.57247}, {"ts": 1771164780000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 47410.3, "quote_volume": 3564.68799, "trades": 39, "taker_buy_volume": 37748.8, "taker_buy_quote": 2838.66713}, {"ts": 1771164840000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 38682.8, "quote_volume": 2908.90932, "trades": 24, "taker_buy_volume": 19836.4, "taker_buy_quote": 1491.69728}, {"ts": 1771164900000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 111669.7, "quote_volume": 8408.09454, "trades": 61, "taker_buy_volume": 91804.8, "taker_buy_quote": 6912.58607}, {"ts": 1771164960000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 12523.9, "quote_volume": 942.17395, "trades": 12, "taker_buy_volume": 2654.0, "taker_buy_quote": 199.8462}, {"ts": 1771165020000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5371.8, "quote_volume": 403.95936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5106.2, "quote_volume": 383.98624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5491.6, "quote_volume": 412.96832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165200000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 31647.9, "quote_volume": 2379.94469, "trades": 24, "taker_buy_volume": 22911.6, "taker_buy_quote": 1722.97493}, {"ts": 1771165260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10398.4, "quote_volume": 781.95968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 29877.4, "quote_volume": 2246.78048, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165380000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 87589.6, "quote_volume": 6596.15071, "trades": 24, "taker_buy_volume": 57969.0, "taker_buy_quote": 4365.73015}, {"ts": 1771165440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 10000.0, "quote_volume": 753.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5000.0, "quote_volume": 376.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771165620000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 44992.1, "quote_volume": 3386.86396, "trades": 29, "taker_buy_volume": 2773.7, "taker_buy_quote": 208.85961}, {"ts": 1771165680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 16844.6, "quote_volume": 1268.39838, "trades": 8, "taker_buy_volume": 16844.6, "taker_buy_quote": 1268.39838}, {"ts": 1771165740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7499.8, "quote_volume": 564.73494, "trades": 13, "taker_buy_volume": 1112.7, "taker_buy_quote": 83.78631}, {"ts": 1771165800000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 18443.2, "quote_volume": 1389.98429, "trades": 32, "taker_buy_volume": 8616.2, "taker_buy_quote": 649.48734}, {"ts": 1771165860000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 68271.6, "quote_volume": 5154.45147, "trades": 29, "taker_buy_volume": 8463.2, "taker_buy_quote": 638.9716}, {"ts": 1771165920000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 20072.2, "quote_volume": 1514.79347, "trades": 74, "taker_buy_volume": 1871.9, "taker_buy_quote": 141.32845}, {"ts": 1771165980000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 16720.9, "quote_volume": 1259.66621, "trades": 32, "taker_buy_volume": 5307.0, "taker_buy_quote": 399.8823}, {"ts": 1771166040000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 10647.8, "quote_volume": 801.27269, "trades": 21, "taker_buy_volume": 2506.5, "taker_buy_quote": 188.73945}, {"ts": 1771166100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 384.7, "quote_volume": 28.96791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166160000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 16659.7, "quote_volume": 1255.12567, "trades": 26, "taker_buy_volume": 5061.3, "taker_buy_quote": 381.63017}, {"ts": 1771166220000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 45850.0, "quote_volume": 3456.95811, "trades": 38, "taker_buy_volume": 42904.5, "taker_buy_quote": 3235.0083}, {"ts": 1771166280000, "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 23188.3, "quote_volume": 1751.25298, "trades": 36, "taker_buy_volume": 13187.9, "taker_buy_quote": 996.7506}, {"ts": 1771166340000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 33459.8, "quote_volume": 2529.77077, "trades": 61, "taker_buy_volume": 20841.9, "taker_buy_quote": 1576.36548}, {"ts": 1771166400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2157.0, "quote_volume": 163.0692, "trades": 6, "taker_buy_volume": 1111.5, "taker_buy_quote": 84.0294}, {"ts": 1771166460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 10066.2, "quote_volume": 761.00472, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166520000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 340.3, "quote_volume": 25.74616, "trades": 4, "taker_buy_volume": 194.8, "taker_buy_quote": 14.74636}, {"ts": 1771166580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5251.3, "quote_volume": 396.99828, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166640000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 31399.4, "quote_volume": 2376.42268, "trades": 21, "taker_buy_volume": 10279.9, "taker_buy_quote": 778.18843}, {"ts": 1771166700000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 6236.3, "quote_volume": 470.94973, "trades": 10, "taker_buy_volume": 661.3, "taker_buy_quote": 49.99428}, {"ts": 1771166760000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 11605.3, "quote_volume": 876.86068, "trades": 8, "taker_buy_volume": 6473.0, "taker_buy_quote": 489.3588}, {"ts": 1771166820000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 19430.1, "quote_volume": 1469.01597, "trades": 13, "taker_buy_volume": 1004.1, "taker_buy_quote": 76.01037}, {"ts": 1771166880000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 6548.7, "quote_volume": 494.538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5000.0, "quote_volume": 377.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167000000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 43896.1, "quote_volume": 3318.83451, "trades": 20, "taker_buy_volume": 43301.2, "taker_buy_quote": 3273.86007}, {"ts": 1771167060000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 18207.9, "quote_volume": 1376.00003, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 396.9, "quote_volume": 29.96595, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167180000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 39815.2, "quote_volume": 3010.88021, "trades": 25, "taker_buy_volume": 34449.9, "taker_buy_quote": 2605.80006}, {"ts": 1771167240000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 10107.6, "quote_volume": 763.63456, "trades": 11, "taker_buy_volume": 396.8, "taker_buy_quote": 29.99808}, {"ts": 1771167300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4638.0, "quote_volume": 350.6328, "trades": 6, "taker_buy_volume": 4638.0, "taker_buy_quote": 350.6328}, {"ts": 1771167360000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 19777.0, "quote_volume": 1494.6412, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167420000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 264.9, "quote_volume": 19.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167480000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5000.0, "quote_volume": 377.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5727.1, "quote_volume": 432.39605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 5251.3, "quote_volume": 396.47315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167660000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 29669.9, "quote_volume": 2243.04711, "trades": 20, "taker_buy_volume": 24445.1, "taker_buy_quote": 1848.06413}, {"ts": 1771167720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 5000.0, "quote_volume": 378.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167780000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 11583.2, "quote_volume": 874.69173, "trades": 16, "taker_buy_volume": 119.2, "taker_buy_quote": 9.01152}, {"ts": 1771167840000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 19824.8, "quote_volume": 1498.71917, "trades": 27, "taker_buy_volume": 13938.8, "taker_buy_quote": 1053.77328}, {"ts": 1771167900000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 15566.3, "quote_volume": 1177.92859, "trades": 22, "taker_buy_volume": 12671.4, "taker_buy_quote": 959.11383}, {"ts": 1771167960000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 19301.3, "quote_volume": 1459.17828, "trades": 16, "taker_buy_volume": 12661.1, "taker_buy_quote": 957.17916}, {"ts": 1771168020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 409.5, "quote_volume": 30.9582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168080000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 11758.3, "quote_volume": 889.60331, "trades": 15, "taker_buy_volume": 6428.2, "taker_buy_quote": 486.61474}, {"ts": 1771168140000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 14846.5, "quote_volume": 1123.38005, "trades": 20, "taker_buy_volume": 1321.0, "taker_buy_quote": 99.9997}, {"ts": 1771168200000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 35782.2, "quote_volume": 2708.71254, "trades": 17, "taker_buy_volume": 35782.2, "taker_buy_quote": 2708.71254}, {"ts": 1771168260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 67853.9, "quote_volume": 5136.14623, "trades": 37, "taker_buy_volume": 62802.4, "taker_buy_quote": 4754.14168}, {"ts": 1771168320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1633.2, "quote_volume": 123.63324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168380000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 603.7, "quote_volume": 45.70009, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168440000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 406.7, "quote_volume": 30.81731, "trades": 3, "taker_buy_volume": 301.2, "taker_buy_quote": 22.83096}, {"ts": 1771168500000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 938.1, "quote_volume": 71.05786, "trades": 9, "taker_buy_volume": 436.9, "taker_buy_quote": 33.11702}, {"ts": 1771168560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1829.5, "quote_volume": 138.49315, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 66.2, "quote_volume": 5.00472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168680000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4184.7, "quote_volume": 316.36332, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1252.7, "quote_volume": 94.70412, "trades": 8, "taker_buy_volume": 1252.7, "taker_buy_quote": 94.70412}, {"ts": 1771168860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2237.8, "quote_volume": 169.17768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168920000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 5790.1, "quote_volume": 438.04463, "trades": 10, "taker_buy_volume": 3130.7, "taker_buy_quote": 236.99399}, {"ts": 1771168980000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 600.7, "quote_volume": 45.42675, "trades": 5, "taker_buy_volume": 138.3, "taker_buy_quote": 10.46931}, {"ts": 1771169040000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 251.0, "quote_volume": 18.9756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169100000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10497.7, "quote_volume": 794.6139, "trades": 27, "taker_buy_volume": 2212.0, "taker_buy_quote": 167.4484}, {"ts": 1771169160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1103.5, "quote_volume": 83.4246, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 22809.4, "quote_volume": 1724.39064, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1488.0, "quote_volume": 112.4928, "trades": 3, "taker_buy_volume": 1488.0, "taker_buy_quote": 112.4928}, {"ts": 1771169400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 15370.9, "quote_volume": 1162.04004, "trades": 15, "taker_buy_volume": 1668.7, "taker_buy_quote": 126.15372}, {"ts": 1771169520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 864.4, "quote_volume": 65.34864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169580000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3127.6, "quote_volume": 236.1338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169640000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1629.0, "quote_volume": 123.08796, "trades": 3, "taker_buy_volume": 984.6, "taker_buy_quote": 74.43576}, {"ts": 1771169700000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 15455.8, "quote_volume": 1166.35384, "trades": 35, "taker_buy_volume": 4191.8, "taker_buy_quote": 316.12788}, {"ts": 1771169760000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 4507.7, "quote_volume": 339.86866, "trades": 19, "taker_buy_volume": 3702.6, "taker_buy_quote": 279.18799}, {"ts": 1771169820000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 45911.0, "quote_volume": 3461.6894, "trades": 70, "taker_buy_volume": 28907.0, "taker_buy_quote": 2179.5878}, {"ts": 1771169880000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 550.2, "quote_volume": 41.49771, "trades": 4, "taker_buy_volume": 126.3, "taker_buy_quote": 9.53565}, {"ts": 1771169940000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2099.1, "quote_volume": 158.49265, "trades": 16, "taker_buy_volume": 1530.0, "taker_buy_quote": 115.5256}, {"ts": 1771170000000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 132.3, "quote_volume": 9.98865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170060000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1203.5, "quote_volume": 90.86425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170120000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 40937.2, "quote_volume": 3094.82851, "trades": 20, "taker_buy_volume": 32615.8, "taker_buy_quote": 2465.75448}, {"ts": 1771170180000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 71550.0, "quote_volume": 5409.13366, "trades": 28, "taker_buy_volume": 25291.7, "taker_buy_quote": 1912.05252}, {"ts": 1771170240000, "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 33766.5, "quote_volume": 2552.7474, "trades": 13, "taker_buy_volume": 33515.2, "taker_buy_quote": 2533.76235}, {"ts": 1771170300000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 596.7, "quote_volume": 45.15566, "trades": 5, "taker_buy_volume": 451.4, "taker_buy_quote": 34.17098}, {"ts": 1771170360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 343.5, "quote_volume": 25.9686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170420000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 43579.9, "quote_volume": 3298.96012, "trades": 32, "taker_buy_volume": 13750.0, "taker_buy_quote": 1040.875}, {"ts": 1771170480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 673.8, "quote_volume": 50.93928, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 56719.2, "quote_volume": 4287.97152, "trades": 46, "taker_buy_volume": 24927.7, "taker_buy_quote": 1884.53412}, {"ts": 1771170600000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 12209.2, "quote_volume": 922.96659, "trades": 10, "taker_buy_volume": 11508.1, "taker_buy_quote": 870.01236}, {"ts": 1771170660000, "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 163656.9, "quote_volume": 12391.96771, "trades": 39, "taker_buy_volume": 161889.3, "taker_buy_quote": 12258.35963}, {"ts": 1771170720000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 978.5, "quote_volume": 74.03277, "trades": 6, "taker_buy_volume": 581.7, "taker_buy_quote": 44.03469}, {"ts": 1771170780000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 409.7, "quote_volume": 30.97332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170840000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 624.8, "quote_volume": 47.27358, "trades": 4, "taker_buy_volume": 387.0, "taker_buy_quote": 29.2959}, {"ts": 1771170900000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 224.6, "quote_volume": 16.97976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170960000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8931.7, "quote_volume": 676.11516, "trades": 12, "taker_buy_volume": 8786.4, "taker_buy_quote": 665.13048}, {"ts": 1771171020000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6282.9, "quote_volume": 476.22931, "trades": 13, "taker_buy_volume": 5893.8, "taker_buy_quote": 446.75004}, {"ts": 1771171080000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 20439.7, "quote_volume": 1549.32926, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171140000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 502.1, "quote_volume": 38.04748, "trades": 2, "taker_buy_volume": 385.1, "taker_buy_quote": 29.19058}, {"ts": 1771171200000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3486.7, "quote_volume": 263.91413, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171260000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 145.5, "quote_volume": 11.01435, "trades": 1, "taker_buy_volume": 145.5, "taker_buy_quote": 11.01435}, {"ts": 1771171320000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 902.4, "quote_volume": 68.26016, "trades": 7, "taker_buy_volume": 387.2, "taker_buy_quote": 29.31104}, {"ts": 1771171380000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 26663.0, "quote_volume": 2015.59777, "trades": 16, "taker_buy_volume": 119.2, "taker_buy_quote": 9.01152}, {"ts": 1771171440000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 208184.2, "quote_volume": 15692.36271, "trades": 77, "taker_buy_volume": 65183.5, "taker_buy_quote": 4908.40755}, {"ts": 1771171500000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 42194.0, "quote_volume": 3175.30156, "trades": 41, "taker_buy_volume": 11592.4, "taker_buy_quote": 871.9856}, {"ts": 1771171560000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 13404.6, "quote_volume": 1008.77039, "trades": 30, "taker_buy_volume": 7444.8, "taker_buy_quote": 560.57216}, {"ts": 1771171620000, "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 367625.8, "quote_volume": 27535.3754, "trades": 99, "taker_buy_volume": 62465.7, "taker_buy_quote": 4681.183}, {"ts": 1771171680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 118252.5, "quote_volume": 8873.638, "trades": 44, "taker_buy_volume": 84205.6, "taker_buy_quote": 6316.72314}, {"ts": 1771171740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 40106.5, "quote_volume": 3007.9875, "trades": 24, "taker_buy_volume": 22553.1, "taker_buy_quote": 1691.4825}, {"ts": 1771171800000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2148.5, "quote_volume": 161.31239, "trades": 6, "taker_buy_volume": 1748.9, "taker_buy_quote": 131.34239}, {"ts": 1771171860000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 82493.7, "quote_volume": 6195.40174, "trades": 34, "taker_buy_volume": 18336.1, "taker_buy_quote": 1377.28861}, {"ts": 1771171920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 14356.2, "quote_volume": 1078.15062, "trades": 19, "taker_buy_volume": 11048.2, "taker_buy_quote": 829.71982}, {"ts": 1771171980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 345.8, "quote_volume": 25.96958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172040000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 64957.2, "quote_volume": 4885.89488, "trades": 25, "taker_buy_volume": 64731.6, "taker_buy_quote": 4868.91782}, {"ts": 1771172100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 44745.1, "quote_volume": 3369.30603, "trades": 13, "taker_buy_volume": 106.4, "taker_buy_quote": 8.01192}, {"ts": 1771172160000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 14275.6, "quote_volume": 1074.00208, "trades": 19, "taker_buy_volume": 11004.3, "taker_buy_quote": 828.00032}, {"ts": 1771172220000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 40896.4, "quote_volume": 3079.4067, "trades": 12, "taker_buy_volume": 39868.0, "taker_buy_quote": 3002.0604}, {"ts": 1771172280000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 26126.1, "quote_volume": 1969.86815, "trades": 25, "taker_buy_volume": 25728.2, "taker_buy_quote": 1939.90628}, {"ts": 1771172340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 109315.3, "quote_volume": 8242.37362, "trades": 60, "taker_buy_volume": 44363.4, "taker_buy_quote": 3345.00036}, {"ts": 1771172400000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 116277.8, "quote_volume": 8765.16819, "trades": 47, "taker_buy_volume": 51744.3, "taker_buy_quote": 3901.25492}, {"ts": 1771172460000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 96851.2, "quote_volume": 7283.23817, "trades": 52, "taker_buy_volume": 30326.7, "taker_buy_quote": 2280.59577}, {"ts": 1771172520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 206754.8, "quote_volume": 15527.28548, "trades": 114, "taker_buy_volume": 116026.0, "taker_buy_quote": 8713.5526}, {"ts": 1771172580000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 238635.2, "quote_volume": 17918.99914, "trades": 82, "taker_buy_volume": 95233.0, "taker_buy_quote": 7152.00495}, {"ts": 1771172640000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 94428.5, "quote_volume": 7075.80149, "trades": 46, "taker_buy_volume": 106.8, "taker_buy_quote": 8.01}, {"ts": 1771172700000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 105662.1, "quote_volume": 7914.78511, "trades": 57, "taker_buy_volume": 6938.2, "taker_buy_quote": 520.365}, {"ts": 1771172760000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 48191.7, "quote_volume": 3609.565, "trades": 28, "taker_buy_volume": 66.7, "taker_buy_quote": 5.0025}, {"ts": 1771172820000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 90235.7, "quote_volume": 6768.46207, "trades": 20, "taker_buy_volume": 90135.7, "taker_buy_quote": 6760.97207}, {"ts": 1771172880000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 64903.7, "quote_volume": 4874.42048, "trades": 16, "taker_buy_volume": 63865.2, "taker_buy_quote": 4796.42913}, {"ts": 1771172940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 580.2, "quote_volume": 43.57302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 30187.2, "quote_volume": 2267.05872, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173060000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 132499.2, "quote_volume": 9949.97991, "trades": 69, "taker_buy_volume": 22878.6, "taker_buy_quote": 1718.19486}, {"ts": 1771173120000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 79644.2, "quote_volume": 5970.52514, "trades": 56, "taker_buy_volume": 27502.3, "taker_buy_quote": 2062.6725}, {"ts": 1771173180000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 43666.9, "quote_volume": 3270.66414, "trades": 11, "taker_buy_volume": 133.3, "taker_buy_quote": 9.9975}, {"ts": 1771173240000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 69327.2, "quote_volume": 5192.02612, "trades": 27, "taker_buy_volume": 16265.2, "taker_buy_quote": 1218.26348}, {"ts": 1771173300000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 72167.4, "quote_volume": 5410.03582, "trades": 54, "taker_buy_volume": 45338.3, "taker_buy_quote": 3400.3725}, {"ts": 1771173360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 73103.0, "quote_volume": 5482.725, "trades": 96, "taker_buy_volume": 71689.4, "taker_buy_quote": 5376.705}, {"ts": 1771173420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 207321.1, "quote_volume": 15549.0825, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173480000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 66879.5, "quote_volume": 5015.9625, "trades": 28, "taker_buy_volume": 54714.1, "taker_buy_quote": 4103.5575}, {"ts": 1771173540000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 13380.8, "quote_volume": 1003.53776, "trades": 9, "taker_buy_volume": 8113.9, "taker_buy_quote": 608.5425}, {"ts": 1771173600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4438.0, "quote_volume": 332.85, "trades": 10, "taker_buy_volume": 4291.5, "taker_buy_quote": 321.8625}, {"ts": 1771173660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 119.8, "quote_volume": 8.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173720000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2152.3, "quote_volume": 161.43797, "trades": 4, "taker_buy_volume": 154.7, "taker_buy_quote": 11.61797}, {"ts": 1771173780000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 16363.9, "quote_volume": 1227.37596, "trades": 16, "taker_buy_volume": 834.6, "taker_buy_quote": 62.67846}, {"ts": 1771173840000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 11916.7, "quote_volume": 893.7725, "trades": 14, "taker_buy_volume": 4054.5, "taker_buy_quote": 304.1075}, {"ts": 1771173900000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 637820.8, "quote_volume": 47900.10734, "trades": 29, "taker_buy_volume": 77017.4, "taker_buy_quote": 5784.00674}, {"ts": 1771173960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5461.0, "quote_volume": 410.1211, "trades": 7, "taker_buy_volume": 5354.6, "taker_buy_quote": 402.13046}, {"ts": 1771174020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 15169.1, "quote_volume": 1139.19941, "trades": 7, "taker_buy_volume": 5054.1, "taker_buy_quote": 379.56291}, {"ts": 1771174080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 31233.4, "quote_volume": 2345.62834, "trades": 11, "taker_buy_volume": 31233.4, "taker_buy_quote": 2345.62834}, {"ts": 1771174200000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 11295.1, "quote_volume": 848.36367, "trades": 11, "taker_buy_volume": 1016.6, "taker_buy_quote": 76.44832}, {"ts": 1771174260000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 59256.7, "quote_volume": 4449.24642, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 18800.0, "quote_volume": 1410.0, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174380000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5138.4, "quote_volume": 385.47231, "trades": 5, "taker_buy_volume": 923.1, "taker_buy_quote": 69.32481}, {"ts": 1771174440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 37661.3, "quote_volume": 2828.36363, "trades": 9, "taker_buy_volume": 37554.9, "taker_buy_quote": 2820.37299}, {"ts": 1771174500000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 148142.3, "quote_volume": 11145.15606, "trades": 36, "taker_buy_volume": 119909.5, "taker_buy_quote": 9022.98126}, {"ts": 1771174560000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 532.1, "quote_volume": 39.97269, "trades": 5, "taker_buy_volume": 119.8, "taker_buy_quote": 9.00896}, {"ts": 1771174620000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 30954.9, "quote_volume": 2327.78454, "trades": 16, "taker_buy_volume": 3967.2, "taker_buy_quote": 298.33344}, {"ts": 1771174680000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 385.6, "quote_volume": 28.98515, "trades": 2, "taker_buy_volume": 265.9, "taker_buy_quote": 19.99568}, {"ts": 1771174740000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 13816.5, "quote_volume": 1038.94893, "trades": 5, "taker_buy_volume": 13297.8, "taker_buy_quote": 999.99456}, {"ts": 1771174800000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2192.1, "quote_volume": 164.80735, "trades": 4, "taker_buy_volume": 1806.4, "taker_buy_quote": 135.84128}, {"ts": 1771174860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 43284.1, "quote_volume": 3254.96432, "trades": 20, "taker_buy_volume": 13688.6, "taker_buy_quote": 1029.38272}, {"ts": 1771174920000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 22264.1, "quote_volume": 1673.63021, "trades": 9, "taker_buy_volume": 11460.4, "taker_buy_quote": 861.82208}, {"ts": 1771174980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 82937.4, "quote_volume": 6236.89248, "trades": 41, "taker_buy_volume": 7251.1, "taker_buy_quote": 545.28272}, {"ts": 1771175040000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 164459.2, "quote_volume": 12355.73864, "trades": 79, "taker_buy_volume": 43305.0, "taker_buy_quote": 3252.763}, {"ts": 1771175100000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 154594.9, "quote_volume": 11609.24017, "trades": 17, "taker_buy_volume": 146226.7, "taker_buy_quote": 10981.62517}, {"ts": 1771175160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 37239.8, "quote_volume": 2796.70898, "trades": 22, "taker_buy_volume": 10632.8, "taker_buy_quote": 798.52328}, {"ts": 1771175220000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 84552.9, "quote_volume": 6347.23348, "trades": 100, "taker_buy_volume": 39203.9, "taker_buy_quote": 2944.21289}, {"ts": 1771175280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 33925.4, "quote_volume": 2544.405, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175340000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 54052.6, "quote_volume": 4053.97717, "trades": 36, "taker_buy_volume": 321.7, "taker_buy_quote": 24.15967}, {"ts": 1771175400000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 78331.1, "quote_volume": 5872.60098, "trades": 53, "taker_buy_volume": 18451.6, "taker_buy_quote": 1383.87}, {"ts": 1771175460000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 34333.1, "quote_volume": 2571.58185, "trades": 17, "taker_buy_volume": 326.6, "taker_buy_quote": 24.495}, {"ts": 1771175520000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 39774.3, "quote_volume": 2979.27507, "trades": 28, "taker_buy_volume": 1800.0, "taker_buy_quote": 135.0}, {"ts": 1771175580000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 40365.8, "quote_volume": 3023.40509, "trades": 16, "taker_buy_volume": 66.7, "taker_buy_quote": 5.0025}, {"ts": 1771175640000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 33873.5, "quote_volume": 2537.14096, "trades": 18, "taker_buy_volume": 158.1, "taker_buy_quote": 11.8575}, {"ts": 1771175700000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 82188.1, "quote_volume": 6164.11817, "trades": 80, "taker_buy_volume": 69985.6, "taker_buy_quote": 5248.93067}, {"ts": 1771175760000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 34645.8, "quote_volume": 2598.39639, "trades": 67, "taker_buy_volume": 16292.9, "taker_buy_quote": 1221.9675}, {"ts": 1771175820000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 12327.0, "quote_volume": 923.58065, "trades": 32, "taker_buy_volume": 2438.7, "taker_buy_quote": 182.7781}, {"ts": 1771175880000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 3754.0, "quote_volume": 281.09594, "trades": 6, "taker_buy_volume": 2967.4, "taker_buy_quote": 222.25826}, {"ts": 1771175940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 280.8, "quote_volume": 21.03192, "trades": 2, "taker_buy_volume": 280.8, "taker_buy_quote": 21.03192}, {"ts": 1771176000000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 26845.9, "quote_volume": 2009.1447, "trades": 19, "taker_buy_volume": 10606.8, "taker_buy_quote": 794.46002}, {"ts": 1771176060000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 520.5, "quote_volume": 38.98545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176120000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 615.2, "quote_volume": 46.12667, "trades": 5, "taker_buy_volume": 481.9, "taker_buy_quote": 36.1425}, {"ts": 1771176180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 400.3, "quote_volume": 29.98247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176240000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 29991.9, "quote_volume": 2249.3685, "trades": 8, "taker_buy_volume": 29751.9, "taker_buy_quote": 2231.3925}, {"ts": 1771176300000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 240.0, "quote_volume": 17.976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176360000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 9891.6, "quote_volume": 740.84746, "trades": 18, "taker_buy_volume": 133.7, "taker_buy_quote": 10.01413}, {"ts": 1771176420000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1159.8, "quote_volume": 86.83725, "trades": 4, "taker_buy_volume": 842.1, "taker_buy_quote": 63.07329}, {"ts": 1771176480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 29377.9, "quote_volume": 2197.46692, "trades": 22, "taker_buy_volume": 17182.8, "taker_buy_quote": 1285.27344}, {"ts": 1771176540000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 476.8, "quote_volume": 35.69464, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 22.47}, {"ts": 1771176600000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 554.0, "quote_volume": 41.4692, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 22.47}, {"ts": 1771176660000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 63030.4, "quote_volume": 4714.67392, "trades": 36, "taker_buy_volume": 1200.0, "taker_buy_quote": 89.76}, {"ts": 1771176720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 79202.3, "quote_volume": 5924.33204, "trades": 54, "taker_buy_volume": 35418.6, "taker_buy_quote": 2649.31128}, {"ts": 1771176780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 21227.2, "quote_volume": 1587.79456, "trades": 12, "taker_buy_volume": 20836.9, "taker_buy_quote": 1558.60012}, {"ts": 1771176840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 381.9, "quote_volume": 28.56612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176900000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 667.2, "quote_volume": 49.9439, "trades": 4, "taker_buy_volume": 373.4, "taker_buy_quote": 27.96766}, {"ts": 1771176960000, "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 22392.1, "quote_volume": 1677.83839, "trades": 28, "taker_buy_volume": 22165.3, "taker_buy_quote": 1660.84975}, {"ts": 1771177020000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 640.3, "quote_volume": 48.03585, "trades": 5, "taker_buy_volume": 133.5, "taker_buy_quote": 10.02585}, {"ts": 1771177080000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 862.7, "quote_volume": 64.73367, "trades": 3, "taker_buy_volume": 311.7, "taker_buy_quote": 23.40867}, {"ts": 1771177140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 266.4, "quote_volume": 20.00664, "trades": 2, "taker_buy_volume": 266.4, "taker_buy_quote": 20.00664}, {"ts": 1771177200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 39288.2, "quote_volume": 2946.615, "trades": 12, "taker_buy_volume": 133.5, "taker_buy_quote": 10.0125}, {"ts": 1771177260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177320000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 45913.8, "quote_volume": 3435.56079, "trades": 59, "taker_buy_volume": 13575.1, "taker_buy_quote": 1015.48807}, {"ts": 1771177380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 37830.3, "quote_volume": 2829.70644, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 77342.2, "quote_volume": 5785.19656, "trades": 28, "taker_buy_volume": 67488.6, "taker_buy_quote": 5048.14728}, {"ts": 1771177500000, "open": 0.0747, "high": 0.0747, "low": 0.0739, "close": 0.0745, "volume": 1849256.9, "quote_volume": 137462.18684, "trades": 537, "taker_buy_volume": 584179.7, "taker_buy_quote": 43402.11474}, {"ts": 1771177560000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 145919.6, "quote_volume": 10863.29151, "trades": 146, "taker_buy_volume": 32769.7, "taker_buy_quote": 2439.43346}, {"ts": 1771177620000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 602007.8, "quote_volume": 44699.71911, "trades": 380, "taker_buy_volume": 124327.9, "taker_buy_quote": 9236.2053}, {"ts": 1771177680000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 96164.4, "quote_volume": 7135.57172, "trades": 115, "taker_buy_volume": 33132.6, "taker_buy_quote": 2458.61892}, {"ts": 1771177740000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 143034.7, "quote_volume": 10612.02805, "trades": 159, "taker_buy_volume": 46311.1, "taker_buy_quote": 3436.28362}, {"ts": 1771177800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 42395.8, "quote_volume": 3145.76836, "trades": 53, "taker_buy_volume": 19714.1, "taker_buy_quote": 1462.78622}, {"ts": 1771177860000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 64851.4, "quote_volume": 4822.51497, "trades": 161, "taker_buy_volume": 29058.5, "taker_buy_quote": 2160.96969}, {"ts": 1771177920000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1576.6, "quote_volume": 117.44002, "trades": 6, "taker_buy_volume": 1409.8, "taker_buy_quote": 105.0301}, {"ts": 1771177980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6511.8, "quote_volume": 485.1291, "trades": 17, "taker_buy_volume": 6296.7, "taker_buy_quote": 469.10415}, {"ts": 1771178040000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9993.7, "quote_volume": 745.4003, "trades": 23, "taker_buy_volume": 8811.7, "taker_buy_quote": 657.22982}, {"ts": 1771178100000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11301.7, "quote_volume": 841.83552, "trades": 17, "taker_buy_volume": 8103.5, "taker_buy_quote": 603.71075}, {"ts": 1771178160000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 77987.3, "quote_volume": 5802.46918, "trades": 34, "taker_buy_volume": 34807.4, "taker_buy_quote": 2589.88462}, {"ts": 1771178220000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6620.8, "quote_volume": 493.16548, "trades": 48, "taker_buy_volume": 1473.0, "taker_buy_quote": 109.7385}, {"ts": 1771178280000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 15389.1, "quote_volume": 1147.62343, "trades": 32, "taker_buy_volume": 7715.2, "taker_buy_quote": 575.51162}, {"ts": 1771178340000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2236.9, "quote_volume": 166.92237, "trades": 19, "taker_buy_volume": 854.0, "taker_buy_quote": 63.75803}, {"ts": 1771178400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 27591.0, "quote_volume": 2055.64098, "trades": 32, "taker_buy_volume": 22027.7, "taker_buy_quote": 1641.06365}, {"ts": 1771178460000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 33725.0, "quote_volume": 2511.35063, "trades": 31, "taker_buy_volume": 2286.5, "taker_buy_quote": 170.31735}, {"ts": 1771178520000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 17997.1, "quote_volume": 1337.18453, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771178580000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 30933.6, "quote_volume": 2301.02021, "trades": 20, "taker_buy_volume": 1786.2, "taker_buy_quote": 132.96039}, {"ts": 1771178640000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 14078.2, "quote_volume": 1045.9547, "trades": 18, "taker_buy_volume": 8187.0, "taker_buy_quote": 608.2941}, {"ts": 1771178700000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 19463.2, "quote_volume": 1446.09824, "trades": 43, "taker_buy_volume": 5376.3, "taker_buy_quote": 399.45909}, {"ts": 1771178760000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 67768.8, "quote_volume": 5035.07874, "trades": 76, "taker_buy_volume": 45502.2, "taker_buy_quote": 3380.81346}, {"ts": 1771178820000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 15848.2, "quote_volume": 1179.68458, "trades": 28, "taker_buy_volume": 13268.2, "taker_buy_quote": 987.73258}, {"ts": 1771178880000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 20132.6, "quote_volume": 1501.17495, "trades": 34, "taker_buy_volume": 17263.8, "taker_buy_quote": 1287.72415}, {"ts": 1771178940000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 40328.1, "quote_volume": 3007.9969, "trades": 81, "taker_buy_volume": 9543.0, "taker_buy_quote": 711.9078}, {"ts": 1771179000000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 13629.8, "quote_volume": 1016.03368, "trades": 29, "taker_buy_volume": 5921.0, "taker_buy_quote": 441.7066}, {"ts": 1771179060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 28583.3, "quote_volume": 2132.34233, "trades": 121, "taker_buy_volume": 19908.9, "taker_buy_quote": 1485.23209}, {"ts": 1771179120000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 11345.5, "quote_volume": 845.5542, "trades": 34, "taker_buy_volume": 458.1, "taker_buy_quote": 34.17426}, {"ts": 1771179180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 402.1, "quote_volume": 29.95645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 402.2, "quote_volume": 29.9639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771179300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1174.2, "quote_volume": 87.4779, "trades": 10, "taker_buy_volume": 134.2, "taker_buy_quote": 9.9979}, {"ts": 1771179360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 658.3, "quote_volume": 49.04335, "trades": 10, "taker_buy_volume": 214.8, "taker_buy_quote": 16.0026}, {"ts": 1771179420000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 60283.8, "quote_volume": 4485.22909, "trades": 89, "taker_buy_volume": 47321.9, "taker_buy_quote": 3520.89435}, {"ts": 1771179480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 484.0, "quote_volume": 36.0096, "trades": 5, "taker_buy_volume": 215.4, "taker_buy_quote": 16.02576}, {"ts": 1771179540000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 7784.6, "quote_volume": 580.53671, "trades": 26, "taker_buy_volume": 4473.5, "taker_buy_quote": 333.52865}, {"ts": 1771179600000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6411.6, "quote_volume": 478.29464, "trades": 10, "taker_buy_volume": 6036.6, "taker_buy_quote": 450.33036}, {"ts": 1771179660000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4326.2, "quote_volume": 323.17785, "trades": 15, "taker_buy_volume": 2329.6, "taker_buy_quote": 174.03183}, {"ts": 1771179720000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 30100.2, "quote_volume": 2248.45053, "trades": 14, "taker_buy_volume": 23298.8, "taker_buy_quote": 1740.42036}, {"ts": 1771179780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 41260.8, "quote_volume": 3082.18176, "trades": 85, "taker_buy_volume": 16065.5, "taker_buy_quote": 1200.09285}, {"ts": 1771179840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10900.2, "quote_volume": 814.24494, "trades": 30, "taker_buy_volume": 577.8, "taker_buy_quote": 43.16166}, {"ts": 1771179900000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 508.0, "quote_volume": 37.96096, "trades": 5, "taker_buy_volume": 133.6, "taker_buy_quote": 9.99328}, {"ts": 1771179960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 133.7, "quote_volume": 9.98739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6027.7, "quote_volume": 450.26919, "trades": 12, "taker_buy_volume": 268.1, "taker_buy_quote": 20.02707}, {"ts": 1771180080000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 8269.4, "quote_volume": 617.67827, "trades": 3, "taker_buy_volume": 7810.3, "taker_buy_quote": 583.42941}, {"ts": 1771180140000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 138840.6, "quote_volume": 10349.08864, "trades": 58, "taker_buy_volume": 53031.0, "taker_buy_quote": 3951.70484}, {"ts": 1771180200000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 48046.4, "quote_volume": 3574.66829, "trades": 76, "taker_buy_volume": 35182.6, "taker_buy_quote": 2617.61232}, {"ts": 1771180260000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 7992.7, "quote_volume": 594.65823, "trades": 27, "taker_buy_volume": 1680.1, "taker_buy_quote": 125.01154}, {"ts": 1771180320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 92782.8, "quote_volume": 6893.76204, "trades": 69, "taker_buy_volume": 21302.0, "taker_buy_quote": 1582.7386}, {"ts": 1771180380000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 16964.1, "quote_volume": 1259.80294, "trades": 35, "taker_buy_volume": 10532.8, "taker_buy_quote": 782.58704}, {"ts": 1771180440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13344.0, "quote_volume": 991.4592, "trades": 36, "taker_buy_volume": 5608.6, "taker_buy_quote": 416.71898}, {"ts": 1771180500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 637.0, "quote_volume": 47.3291, "trades": 5, "taker_buy_volume": 121.3, "taker_buy_quote": 9.01259}, {"ts": 1771180560000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 50137.5, "quote_volume": 3722.80699, "trades": 37, "taker_buy_volume": 20200.8, "taker_buy_quote": 1499.12046}, {"ts": 1771180620000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 64634.7, "quote_volume": 4798.26293, "trades": 38, "taker_buy_volume": 23681.9, "taker_buy_quote": 1759.56517}, {"ts": 1771180680000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 27976.3, "quote_volume": 2081.3838, "trades": 51, "taker_buy_volume": 10253.7, "taker_buy_quote": 762.89609}, {"ts": 1771180740000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 228.3, "quote_volume": 16.99627, "trades": 2, "taker_buy_volume": 107.5, "taker_buy_quote": 8.00875}, {"ts": 1771180800000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 51833.5, "quote_volume": 3856.70362, "trades": 38, "taker_buy_volume": 26733.0, "taker_buy_quote": 1989.2372}, {"ts": 1771180860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 281.0, "quote_volume": 20.9064, "trades": 4, "taker_buy_volume": 173.6, "taker_buy_quote": 12.91584}, {"ts": 1771180920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1374.8, "quote_volume": 102.28512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 136.6, "quote_volume": 10.16304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181040000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 26833.0, "quote_volume": 1998.95163, "trades": 30, "taker_buy_volume": 10746.0, "taker_buy_quote": 800.577}, {"ts": 1771181100000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 58291.1, "quote_volume": 4337.10172, "trades": 42, "taker_buy_volume": 28182.8, "taker_buy_quote": 2096.85837}, {"ts": 1771181160000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14119.9, "quote_volume": 1050.51382, "trades": 15, "taker_buy_volume": 14052.5, "taker_buy_quote": 1045.506}, {"ts": 1771181220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 57857.1, "quote_volume": 4298.78253, "trades": 15, "taker_buy_volume": 5175.5, "taker_buy_quote": 384.53965}, {"ts": 1771181280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 44930.1, "quote_volume": 3333.81342, "trades": 51, "taker_buy_volume": 22462.1, "taker_buy_quote": 1666.68782}, {"ts": 1771181340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 12141.7, "quote_volume": 900.91414, "trades": 18, "taker_buy_volume": 11251.4, "taker_buy_quote": 834.85388}, {"ts": 1771181400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3488.1, "quote_volume": 258.81702, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181460000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 3186.7, "quote_volume": 236.80964, "trades": 10, "taker_buy_volume": 3119.3, "taker_buy_quote": 231.80182}, {"ts": 1771181520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 201.7, "quote_volume": 15.00648, "trades": 2, "taker_buy_volume": 201.7, "taker_buy_quote": 15.00648}, {"ts": 1771181580000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6007.1, "quote_volume": 446.32753, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13458.9, "quote_volume": 999.99627, "trades": 7, "taker_buy_volume": 13458.9, "taker_buy_quote": 999.99627}, {"ts": 1771181700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13458.9, "quote_volume": 999.99627, "trades": 1, "taker_buy_volume": 13458.9, "taker_buy_quote": 999.99627}, {"ts": 1771181760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 20511.7, "quote_volume": 1521.96814, "trades": 20, "taker_buy_volume": 12709.1, "taker_buy_quote": 943.01522}, {"ts": 1771181820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 39751.1, "quote_volume": 2949.53162, "trades": 21, "taker_buy_volume": 23416.2, "taker_buy_quote": 1737.48204}, {"ts": 1771181880000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 667.7, "quote_volume": 49.58185, "trades": 3, "taker_buy_volume": 385.1, "taker_buy_quote": 28.61293}, {"ts": 1771181940000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 18385.4, "quote_volume": 1365.49664, "trades": 12, "taker_buy_volume": 12864.8, "taker_buy_quote": 955.85464}, {"ts": 1771182000000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 6811.8, "quote_volume": 506.43019, "trades": 32, "taker_buy_volume": 2951.1, "taker_buy_quote": 219.52808}, {"ts": 1771182060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 14371.5, "quote_volume": 1069.2396, "trades": 15, "taker_buy_volume": 12212.4, "taker_buy_quote": 908.60256}, {"ts": 1771182120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1410.6, "quote_volume": 104.94864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 24339.5, "quote_volume": 1808.42485, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182240000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 62970.1, "quote_volume": 4672.39355, "trades": 43, "taker_buy_volume": 37906.5, "taker_buy_quote": 2812.67443}, {"ts": 1771182300000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 141657.0, "quote_volume": 10506.92923, "trades": 124, "taker_buy_volume": 70264.3, "taker_buy_quote": 5213.09596}, {"ts": 1771182360000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 200419.0, "quote_volume": 14851.0479, "trades": 124, "taker_buy_volume": 74612.2, "taker_buy_quote": 5528.76402}, {"ts": 1771182420000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 79999.9, "quote_volume": 5927.61825, "trades": 61, "taker_buy_volume": 25912.8, "taker_buy_quote": 1920.15334}, {"ts": 1771182480000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 60533.8, "quote_volume": 4485.50458, "trades": 37, "taker_buy_volume": 37697.3, "taker_buy_quote": 2793.36993}, {"ts": 1771182540000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 87654.7, "quote_volume": 6486.75475, "trades": 39, "taker_buy_volume": 28990.7, "taker_buy_quote": 2145.61875}, {"ts": 1771182600000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 311116.6, "quote_volume": 23053.16088, "trades": 51, "taker_buy_volume": 243173.4, "taker_buy_quote": 18019.14894}, {"ts": 1771182660000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 163862.6, "quote_volume": 12173.19228, "trades": 59, "taker_buy_volume": 140971.0, "taker_buy_quote": 10473.62398}, {"ts": 1771182720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 7471.6, "quote_volume": 554.39272, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3370.7, "quote_volume": 250.10594, "trades": 15, "taker_buy_volume": 582.0, "taker_buy_quote": 43.1844}, {"ts": 1771182840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 148.0, "quote_volume": 10.9816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182900000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 16768.0, "quote_volume": 1246.01834, "trades": 14, "taker_buy_volume": 16268.0, "taker_buy_quote": 1208.86834}, {"ts": 1771182960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 19108.2, "quote_volume": 1419.73926, "trades": 39, "taker_buy_volume": 1735.3, "taker_buy_quote": 128.93279}, {"ts": 1771183020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 14184.5, "quote_volume": 1053.90835, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183080000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 80465.5, "quote_volume": 5970.54898, "trades": 23, "taker_buy_volume": 210.3, "taker_buy_quote": 15.61314}, {"ts": 1771183140000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 63462.1, "quote_volume": 4708.88782, "trades": 15, "taker_buy_volume": 60700.7, "taker_buy_quote": 4503.99194}, {"ts": 1771183200000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 32891.2, "quote_volume": 2444.06345, "trades": 22, "taker_buy_volume": 30200.2, "taker_buy_quote": 2244.12215}, {"ts": 1771183260000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12967.8, "quote_volume": 963.57474, "trades": 29, "taker_buy_volume": 1784.5, "taker_buy_quote": 132.65555}, {"ts": 1771183320000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 58683.0, "quote_volume": 4363.18946, "trades": 52, "taker_buy_volume": 14004.3, "taker_buy_quote": 1041.91992}, {"ts": 1771183380000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 24350.3, "quote_volume": 1813.53848, "trades": 24, "taker_buy_volume": 20335.6, "taker_buy_quote": 1514.8448}, {"ts": 1771183440000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 142597.2, "quote_volume": 10639.98567, "trades": 56, "taker_buy_volume": 134157.8, "taker_buy_quote": 10010.14877}, {"ts": 1771183500000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 71386.3, "quote_volume": 5332.57134, "trades": 48, "taker_buy_volume": 7335.6, "taker_buy_quote": 547.98405}, {"ts": 1771183560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 227.6, "quote_volume": 16.97896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1169.1, "quote_volume": 87.21486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 294.7, "quote_volume": 21.98462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183740000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 14936.0, "quote_volume": 1115.70581, "trades": 21, "taker_buy_volume": 8878.8, "taker_buy_quote": 663.24636}, {"ts": 1771183800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 268.0, "quote_volume": 20.0196, "trades": 3, "taker_buy_volume": 268.0, "taker_buy_quote": 20.0196}, {"ts": 1771183860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8280.9, "quote_volume": 617.75514, "trades": 21, "taker_buy_volume": 1732.0, "taker_buy_quote": 129.2072}, {"ts": 1771183920000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 4999.4, "quote_volume": 372.47274, "trades": 23, "taker_buy_volume": 1155.4, "taker_buy_quote": 86.0773}, {"ts": 1771183980000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 3142.4, "quote_volume": 234.10881, "trades": 12, "taker_buy_volume": 3035.0, "taker_buy_quote": 226.11825}, {"ts": 1771184040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1674.6, "quote_volume": 124.7577, "trades": 10, "taker_buy_volume": 1168.8, "taker_buy_quote": 87.0756}, {"ts": 1771184100000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 52564.3, "quote_volume": 3910.82022, "trades": 15, "taker_buy_volume": 363.0, "taker_buy_quote": 27.0435}, {"ts": 1771184160000, "open": 0.0745, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 22159.1, "quote_volume": 1647.22575, "trades": 21, "taker_buy_volume": 797.6, "taker_buy_quote": 59.4212}, {"ts": 1771184220000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 13335.7, "quote_volume": 990.83576, "trades": 68, "taker_buy_volume": 5488.1, "taker_buy_quote": 407.76583}, {"ts": 1771184280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 60826.3, "quote_volume": 4513.1047, "trades": 37, "taker_buy_volume": 12864.8, "taker_buy_quote": 954.56816}, {"ts": 1771184340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 30916.4, "quote_volume": 2293.99688, "trades": 35, "taker_buy_volume": 13481.2, "taker_buy_quote": 1000.30504}, {"ts": 1771184400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 52447.6, "quote_volume": 3891.61192, "trades": 34, "taker_buy_volume": 29641.4, "taker_buy_quote": 2199.39188}, {"ts": 1771184460000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 22486.8, "quote_volume": 1670.78272, "trades": 21, "taker_buy_volume": 4726.3, "taker_buy_quote": 351.17757}, {"ts": 1771184520000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 33302.2, "quote_volume": 2473.59213, "trades": 19, "taker_buy_volume": 24429.6, "taker_buy_quote": 1815.11928}, {"ts": 1771184580000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 24105.8, "quote_volume": 1790.98134, "trades": 15, "taker_buy_volume": 3039.6, "taker_buy_quote": 225.84228}, {"ts": 1771184640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 484.6, "quote_volume": 35.95732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184700000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 2778.7, "quote_volume": 206.31265, "trades": 14, "taker_buy_volume": 1115.7, "taker_buy_quote": 82.89651}, {"ts": 1771184760000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 16245.4, "quote_volume": 1206.91706, "trades": 21, "taker_buy_volume": 14039.9, "taker_buy_quote": 1043.16457}, {"ts": 1771184820000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2903.2, "quote_volume": 216.14052, "trades": 11, "taker_buy_volume": 2755.4, "taker_buy_quote": 205.1442}, {"ts": 1771184880000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 349.3, "quote_volume": 26.01211, "trades": 3, "taker_buy_volume": 241.9, "taker_buy_quote": 18.02155}, {"ts": 1771184940000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 12874.6, "quote_volume": 957.84469, "trades": 13, "taker_buy_volume": 146.1, "taker_buy_quote": 10.86984}, {"ts": 1771185000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 40319.3, "quote_volume": 2999.75592, "trades": 20, "taker_buy_volume": 24090.4, "taker_buy_quote": 1792.32576}, {"ts": 1771185060000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 926.0, "quote_volume": 68.81526, "trades": 4, "taker_buy_volume": 134.6, "taker_buy_quote": 10.01424}, {"ts": 1771185120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 3299.6, "quote_volume": 245.16028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1544.3, "quote_volume": 114.89592, "trades": 10, "taker_buy_volume": 1544.3, "taker_buy_quote": 114.89592}, {"ts": 1771185420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 625.6, "quote_volume": 46.54464, "trades": 3, "taker_buy_volume": 625.6, "taker_buy_quote": 46.54464}, {"ts": 1771185600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 137941.7, "quote_volume": 10249.06831, "trades": 23, "taker_buy_volume": 33253.6, "taker_buy_quote": 2470.74248}, {"ts": 1771185660000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 14102.6, "quote_volume": 1046.51663, "trades": 60, "taker_buy_volume": 3524.8, "taker_buy_quote": 261.54958}, {"ts": 1771185720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 42497.0, "quote_volume": 3153.2774, "trades": 24, "taker_buy_volume": 42497.0, "taker_buy_quote": 3153.2774}, {"ts": 1771185780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 27782.7, "quote_volume": 2061.47634, "trades": 27, "taker_buy_volume": 25263.1, "taker_buy_quote": 1874.52202}, {"ts": 1771185840000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 15303.2, "quote_volume": 1135.49744, "trades": 18, "taker_buy_volume": 13765.0, "taker_buy_quote": 1021.363}, {"ts": 1771185900000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 795.8, "quote_volume": 59.04836, "trades": 12, "taker_buy_volume": 647.8, "taker_buy_quote": 48.06676}, {"ts": 1771185960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 38196.6, "quote_volume": 2838.00738, "trades": 48, "taker_buy_volume": 19907.3, "taker_buy_quote": 1479.11239}, {"ts": 1771186020000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 18451.2, "quote_volume": 1372.76254, "trades": 31, "taker_buy_volume": 16434.6, "taker_buy_quote": 1222.73424}, {"ts": 1771186080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2045.4, "quote_volume": 152.17776, "trades": 16, "taker_buy_volume": 430.2, "taker_buy_quote": 32.00688}, {"ts": 1771186140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 229.3, "quote_volume": 17.05992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11837.8, "quote_volume": 881.9161, "trades": 51, "taker_buy_volume": 4254.4, "taker_buy_quote": 316.9528}, {"ts": 1771186260000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1364.9, "quote_volume": 101.65103, "trades": 4, "taker_buy_volume": 1024.7, "taker_buy_quote": 76.34015}, {"ts": 1771186320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771186440000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 139542.9, "quote_volume": 10416.97566, "trades": 67, "taker_buy_volume": 130648.7, "taker_buy_quote": 9754.08282}, {"ts": 1771186500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 94440.8, "quote_volume": 7054.72776, "trades": 16, "taker_buy_volume": 669.3, "taker_buy_quote": 49.99671}, {"ts": 1771186560000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 21063.6, "quote_volume": 1571.35528, "trades": 29, "taker_buy_volume": 1777.2, "taker_buy_quote": 132.58984}, {"ts": 1771186620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7243.4, "quote_volume": 539.6333, "trades": 13, "taker_buy_volume": 147.8, "taker_buy_quote": 11.0111}, {"ts": 1771186680000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 100092.1, "quote_volume": 7456.78375, "trades": 33, "taker_buy_volume": 80482.9, "taker_buy_quote": 5995.97605}, {"ts": 1771186740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 37727.1, "quote_volume": 2810.66895, "trades": 38, "taker_buy_volume": 31430.5, "taker_buy_quote": 2341.57225}, {"ts": 1771186800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 8699.9, "quote_volume": 649.02594, "trades": 11, "taker_buy_volume": 8199.9, "taker_buy_quote": 611.72594}, {"ts": 1771186860000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 31700.9, "quote_volume": 2368.0452, "trades": 106, "taker_buy_volume": 2513.8, "taker_buy_quote": 187.78086}, {"ts": 1771186920000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 616.3, "quote_volume": 46.08853, "trades": 5, "taker_buy_volume": 509.2, "taker_buy_quote": 38.08816}, {"ts": 1771186980000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 24428.4, "quote_volume": 1827.16792, "trades": 17, "taker_buy_volume": 22864.4, "taker_buy_quote": 1710.25712}, {"ts": 1771187040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 47973.1, "quote_volume": 3588.38788, "trades": 22, "taker_buy_volume": 42550.0, "taker_buy_quote": 3182.74}, {"ts": 1771187100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 15191.0, "quote_volume": 1136.2868, "trades": 17, "taker_buy_volume": 8352.8, "taker_buy_quote": 624.78944}, {"ts": 1771187160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 10616.1, "quote_volume": 794.08428, "trades": 9, "taker_buy_volume": 10616.1, "taker_buy_quote": 794.08428}, {"ts": 1771187280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7869.9, "quote_volume": 588.66852, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 438.4, "quote_volume": 32.79232, "trades": 3, "taker_buy_volume": 438.4, "taker_buy_quote": 32.79232}, {"ts": 1771187400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 61026.5, "quote_volume": 4564.7822, "trades": 31, "taker_buy_volume": 49252.1, "taker_buy_quote": 3684.05708}, {"ts": 1771187460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.3, "quote_volume": 19.99404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187520000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 46555.0, "quote_volume": 3490.62839, "trades": 39, "taker_buy_volume": 22914.6, "taker_buy_quote": 1717.70879}, {"ts": 1771187580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 263.5, "quote_volume": 19.73615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2075.8, "quote_volume": 155.47742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187700000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6755.4, "quote_volume": 506.655, "trades": 16, "taker_buy_volume": 2456.0, "taker_buy_quote": 184.2}, {"ts": 1771187760000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 36613.1, "quote_volume": 2746.61289, "trades": 19, "taker_buy_volume": 25835.6, "taker_buy_quote": 1938.30039}, {"ts": 1771187820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 133.3, "quote_volume": 9.98417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771187880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 19207.3, "quote_volume": 1440.5475, "trades": 38, "taker_buy_volume": 17935.6, "taker_buy_quote": 1345.17}, {"ts": 1771187940000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10068.0, "quote_volume": 755.1, "trades": 14, "taker_buy_volume": 9672.7, "taker_buy_quote": 725.4525}, {"ts": 1771188000000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 94838.1, "quote_volume": 7099.30266, "trades": 29, "taker_buy_volume": 2920.5, "taker_buy_quote": 218.7708}, {"ts": 1771188060000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7132.9, "quote_volume": 534.24085, "trades": 6, "taker_buy_volume": 6999.3, "taker_buy_quote": 524.24757}, {"ts": 1771188120000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 26233.1, "quote_volume": 1964.02689, "trades": 20, "taker_buy_volume": 17910.1, "taker_buy_quote": 1341.46649}, {"ts": 1771188180000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 36222.8, "quote_volume": 2713.07437, "trades": 28, "taker_buy_volume": 27771.5, "taker_buy_quote": 2080.08535}, {"ts": 1771188240000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 8024.9, "quote_volume": 601.0733, "trades": 16, "taker_buy_volume": 1330.0, "taker_buy_quote": 99.62529}, {"ts": 1771188300000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2045.4, "quote_volume": 153.23785, "trades": 9, "taker_buy_volume": 373.9, "taker_buy_quote": 28.0425}, {"ts": 1771188360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 387.3, "quote_volume": 29.0475, "trades": 3, "taker_buy_volume": 387.3, "taker_buy_quote": 29.0475}, {"ts": 1771188420000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7236.4, "quote_volume": 542.00636, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6327.2, "quote_volume": 473.90728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 15429.0, "quote_volume": 1155.6321, "trades": 7, "taker_buy_volume": 119.5, "taker_buy_quote": 8.95055}, {"ts": 1771188660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 3433.1, "quote_volume": 257.13919, "trades": 13, "taker_buy_volume": 1413.6, "taker_buy_quote": 105.87864}, {"ts": 1771188780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 120.3, "quote_volume": 9.01047, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 9.01047}, {"ts": 1771188840000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 614.9, "quote_volume": 46.03195, "trades": 6, "taker_buy_volume": 374.3, "taker_buy_quote": 28.03507}, {"ts": 1771188900000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 41111.3, "quote_volume": 3079.22566, "trades": 30, "taker_buy_volume": 40724.0, "taker_buy_quote": 3050.24229}, {"ts": 1771188960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 267.4, "quote_volume": 20.02826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2251.1, "quote_volume": 168.60739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189140000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 1072.7, "quote_volume": 80.38523, "trades": 10, "taker_buy_volume": 400.0, "taker_buy_quote": 30.0}, {"ts": 1771189200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 626.7, "quote_volume": 46.93983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 240.0, "quote_volume": 17.976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7499.1, "quote_volume": 562.4325, "trades": 27, "taker_buy_volume": 2611.8, "taker_buy_quote": 195.885}, {"ts": 1771189500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10762.7, "quote_volume": 807.2025, "trades": 17, "taker_buy_volume": 7667.2, "taker_buy_quote": 575.04}, {"ts": 1771189560000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8340.0, "quote_volume": 625.5, "trades": 17, "taker_buy_volume": 5402.6, "taker_buy_quote": 405.195}, {"ts": 1771189620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 56512.6, "quote_volume": 4238.445, "trades": 42, "taker_buy_volume": 22677.5, "taker_buy_quote": 1700.8125}, {"ts": 1771189680000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 4440.2, "quote_volume": 333.44437, "trades": 14, "taker_buy_volume": 1426.9, "taker_buy_quote": 107.16019}, {"ts": 1771189740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 34782.2, "quote_volume": 2612.14322, "trades": 22, "taker_buy_volume": 4227.0, "taker_buy_quote": 317.4477}, {"ts": 1771189800000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 34059.2, "quote_volume": 2561.26514, "trades": 31, "taker_buy_volume": 33544.5, "taker_buy_quote": 2522.5597}, {"ts": 1771189860000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 2046.8, "quote_volume": 154.11076, "trades": 8, "taker_buy_volume": 1914.0, "taker_buy_quote": 144.1242}, {"ts": 1771189920000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1181.5, "quote_volume": 88.85944, "trades": 6, "taker_buy_volume": 106.4, "taker_buy_quote": 8.01192}, {"ts": 1771189980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 132.8, "quote_volume": 9.98656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190040000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 408.4, "quote_volume": 30.7199, "trades": 4, "taker_buy_volume": 82.2, "taker_buy_quote": 6.18966}, {"ts": 1771190100000, "open": 0.0752, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 20617.3, "quote_volume": 1550.3426, "trades": 17, "taker_buy_volume": 2140.0, "taker_buy_quote": 161.00104}, {"ts": 1771190160000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 21602.8, "quote_volume": 1624.50905, "trades": 35, "taker_buy_volume": 20532.3, "taker_buy_quote": 1544.02896}, {"ts": 1771190220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 21538.4, "quote_volume": 1619.68768, "trades": 9, "taker_buy_volume": 20092.7, "taker_buy_quote": 1510.97104}, {"ts": 1771190280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190340000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 53234.4, "quote_volume": 4003.35958, "trades": 17, "taker_buy_volume": 23902.4, "taker_buy_quote": 1797.59318}, {"ts": 1771190400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4388.1, "quote_volume": 329.98512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190460000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 217789.2, "quote_volume": 16404.0543, "trades": 40, "taker_buy_volume": 192824.0, "taker_buy_quote": 14524.76203}, {"ts": 1771190520000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 61439.7, "quote_volume": 4626.40675, "trades": 27, "taker_buy_volume": 21970.6, "taker_buy_quote": 1654.39813}, {"ts": 1771190580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 278.9, "quote_volume": 20.97328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190640000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 17913.5, "quote_volume": 1347.19476, "trades": 18, "taker_buy_volume": 2283.9, "taker_buy_quote": 171.87677}, {"ts": 1771190700000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 15683.1, "quote_volume": 1179.31459, "trades": 16, "taker_buy_volume": 15018.3, "taker_buy_quote": 1129.37616}, {"ts": 1771190760000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 54899.7, "quote_volume": 4130.78678, "trades": 24, "taker_buy_volume": 23293.4, "taker_buy_quote": 1753.99302}, {"ts": 1771190820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 42228.9, "quote_volume": 3175.61328, "trades": 19, "taker_buy_volume": 38162.2, "taker_buy_quote": 2869.79744}, {"ts": 1771191060000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 1181.7, "quote_volume": 88.9382, "trades": 5, "taker_buy_volume": 743.6, "taker_buy_quote": 55.99308}, {"ts": 1771191120000, "open": 0.0752, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 62379.6, "quote_volume": 4700.52604, "trades": 30, "taker_buy_volume": 37362.7, "taker_buy_quote": 2814.81934}, {"ts": 1771191180000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 80171.4, "quote_volume": 6036.93427, "trades": 26, "taker_buy_volume": 43304.1, "taker_buy_quote": 3260.82658}, {"ts": 1771191240000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 14482.2, "quote_volume": 1089.11107, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3984.0, "quote_volume": 299.9952, "trades": 2, "taker_buy_volume": 3984.0, "taker_buy_quote": 299.9952}, {"ts": 1771191360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1404.2, "quote_volume": 105.73626, "trades": 6, "taker_buy_volume": 1112.4, "taker_buy_quote": 83.76372}, {"ts": 1771191420000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 18804.0, "quote_volume": 1415.91993, "trades": 11, "taker_buy_volume": 385.7, "taker_buy_quote": 29.04321}, {"ts": 1771191480000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 755.5, "quote_volume": 56.85882, "trades": 7, "taker_buy_volume": 452.2, "taker_buy_quote": 34.05066}, {"ts": 1771191540000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 3855.3, "quote_volume": 289.94383, "trades": 10, "taker_buy_volume": 252.7, "taker_buy_quote": 19.02831}, {"ts": 1771191600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2118.9, "quote_volume": 159.34128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 504.6, "quote_volume": 37.94592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191720000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 464.3, "quote_volume": 34.91536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191780000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9392.9, "quote_volume": 706.34608, "trades": 8, "taker_buy_volume": 275.0, "taker_buy_quote": 20.68}, {"ts": 1771191840000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 6584.3, "quote_volume": 494.8958, "trades": 3, "taker_buy_volume": 4148.7, "taker_buy_quote": 311.98224}, {"ts": 1771191900000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5068.3, "quote_volume": 380.69773, "trades": 5, "taker_buy_volume": 684.0, "taker_buy_quote": 51.4368}, {"ts": 1771191960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 41601.7, "quote_volume": 3124.28767, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192020000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 479.1, "quote_volume": 36.01635, "trades": 5, "taker_buy_volume": 359.4, "taker_buy_quote": 27.02688}, {"ts": 1771192080000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3734.8, "quote_volume": 280.82903, "trades": 3, "taker_buy_volume": 3455.5, "taker_buy_quote": 259.8536}, {"ts": 1771192140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 332.4, "quote_volume": 24.99648, "trades": 1, "taker_buy_volume": 332.4, "taker_buy_quote": 24.99648}, {"ts": 1771192200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 50836.2, "quote_volume": 3822.88224, "trades": 21, "taker_buy_volume": 48898.1, "taker_buy_quote": 3677.13712}, {"ts": 1771192440000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 457.5, "quote_volume": 34.42186, "trades": 3, "taker_buy_volume": 178.6, "taker_buy_quote": 13.44858}, {"ts": 1771192500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 765.6, "quote_volume": 57.57312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192560000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 278.9, "quote_volume": 20.97328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 102.1, "quote_volume": 7.67792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192680000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 476.2, "quote_volume": 35.84615, "trades": 4, "taker_buy_volume": 359.1, "taker_buy_quote": 27.04023}, {"ts": 1771192740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 332.3, "quote_volume": 24.98896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192800000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 23244.1, "quote_volume": 1747.80319, "trades": 13, "taker_buy_volume": 1163.4, "taker_buy_quote": 87.48768}, {"ts": 1771192860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1944.5, "quote_volume": 146.2264, "trades": 5, "taker_buy_volume": 1944.5, "taker_buy_quote": 146.2264}, {"ts": 1771192920000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 83867.2, "quote_volume": 6298.4387, "trades": 26, "taker_buy_volume": 77327.5, "taker_buy_quote": 5807.30723}, {"ts": 1771192980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193040000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 6988.9, "quote_volume": 525.56259, "trades": 14, "taker_buy_volume": 6869.2, "taker_buy_quote": 516.57312}, {"ts": 1771193100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 492.1, "quote_volume": 37.05513, "trades": 4, "taker_buy_volume": 492.1, "taker_buy_quote": 37.05513}, {"ts": 1771193160000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 22494.9, "quote_volume": 1693.83014, "trades": 17, "taker_buy_volume": 21923.9, "taker_buy_quote": 1650.86967}, {"ts": 1771193220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 359.9, "quote_volume": 27.06448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193280000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 67765.1, "quote_volume": 5102.98789, "trades": 26, "taker_buy_volume": 26251.3, "taker_buy_quote": 1976.99875}, {"ts": 1771193340000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 54154.0, "quote_volume": 4080.94664, "trades": 18, "taker_buy_volume": 54154.0, "taker_buy_quote": 4080.94664}, {"ts": 1771193400000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 50948.6, "quote_volume": 3837.11135, "trades": 34, "taker_buy_volume": 19988.5, "taker_buy_quote": 1505.82644}, {"ts": 1771193460000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 53490.0, "quote_volume": 4028.13866, "trades": 21, "taker_buy_volume": 43286.6, "taker_buy_quote": 3259.82264}, {"ts": 1771193520000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 11705.4, "quote_volume": 881.97931, "trades": 15, "taker_buy_volume": 11705.4, "taker_buy_quote": 881.97931}, {"ts": 1771193580000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 6534.0, "quote_volume": 491.89692, "trades": 12, "taker_buy_volume": 4736.0, "taker_buy_quote": 356.6208}, {"ts": 1771193640000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7486.9, "quote_volume": 563.67901, "trades": 6, "taker_buy_volume": 6641.3, "taker_buy_quote": 500.08989}, {"ts": 1771193700000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0754, "volume": 59467.4, "quote_volume": 4478.06254, "trades": 30, "taker_buy_volume": 43766.8, "taker_buy_quote": 3295.85736}, {"ts": 1771193760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 11961.8, "quote_volume": 900.72354, "trades": 10, "taker_buy_volume": 11749.1, "taker_buy_quote": 884.70723}, {"ts": 1771193820000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 15547.9, "quote_volume": 1170.01076, "trades": 3, "taker_buy_volume": 8086.8, "taker_buy_quote": 608.93604}, {"ts": 1771193880000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 33594.7, "quote_volume": 2529.65723, "trades": 18, "taker_buy_volume": 33357.9, "taker_buy_quote": 2511.84987}, {"ts": 1771193940000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 4060.7, "quote_volume": 305.77863, "trades": 8, "taker_buy_volume": 331.7, "taker_buy_quote": 24.99688}, {"ts": 1771194000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 252.3, "quote_volume": 18.97296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1170.8, "quote_volume": 88.16124, "trades": 2, "taker_buy_volume": 1170.8, "taker_buy_quote": 88.16124}, {"ts": 1771194240000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 24395.9, "quote_volume": 1837.02187, "trades": 12, "taker_buy_volume": 23813.9, "taker_buy_quote": 1793.19727}, {"ts": 1771194300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194360000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 4525.6, "quote_volume": 341.30542, "trades": 14, "taker_buy_volume": 3625.6, "taker_buy_quote": 273.44542}, {"ts": 1771194420000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 15145.7, "quote_volume": 1142.00037, "trades": 9, "taker_buy_volume": 145.9, "taker_buy_quote": 11.01545}, {"ts": 1771194480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1231.3, "quote_volume": 92.84002, "trades": 5, "taker_buy_volume": 1112.1, "taker_buy_quote": 83.85234}, {"ts": 1771194540000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 238.1, "quote_volume": 17.96595, "trades": 2, "taker_buy_volume": 132.1, "taker_buy_quote": 9.97355}, {"ts": 1771194600000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 27097.8, "quote_volume": 2043.25713, "trades": 10, "taker_buy_volume": 830.1, "taker_buy_quote": 62.67255}, {"ts": 1771194660000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 14743.3, "quote_volume": 1111.66869, "trades": 7, "taker_buy_volume": 238.7, "taker_buy_quote": 18.02185}, {"ts": 1771194720000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 58444.4, "quote_volume": 4412.54028, "trades": 25, "taker_buy_volume": 23689.6, "taker_buy_quote": 1788.5648}, {"ts": 1771194780000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7363.1, "quote_volume": 555.91405, "trades": 7, "taker_buy_volume": 7363.1, "taker_buy_quote": 555.91405}, {"ts": 1771194840000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 174960.2, "quote_volume": 13213.21636, "trades": 60, "taker_buy_volume": 21011.5, "taker_buy_quote": 1588.3684}, {"ts": 1771194900000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 517.0, "quote_volume": 39.01098, "trades": 4, "taker_buy_volume": 291.8, "taker_buy_quote": 22.0309}, {"ts": 1771194960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 38209.9, "quote_volume": 2881.02646, "trades": 46, "taker_buy_volume": 23199.0, "taker_buy_quote": 1749.2046}, {"ts": 1771195020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 640.7, "quote_volume": 48.30878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 473.4, "quote_volume": 35.69436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195200000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 63453.3, "quote_volume": 4785.49682, "trades": 35, "taker_buy_volume": 41326.7, "taker_buy_quote": 3119.30882}, {"ts": 1771195260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 41403.7, "quote_volume": 3121.83898, "trades": 33, "taker_buy_volume": 31333.5, "taker_buy_quote": 2362.5459}, {"ts": 1771195320000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 18670.1, "quote_volume": 1408.64924, "trades": 15, "taker_buy_volume": 18112.9, "taker_buy_quote": 1366.63636}, {"ts": 1771195380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8299.6, "quote_volume": 626.6198, "trades": 5, "taker_buy_volume": 8299.6, "taker_buy_quote": 626.6198}, {"ts": 1771195440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2184.0, "quote_volume": 164.6736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1016.7, "quote_volume": 76.65918, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 36136.3, "quote_volume": 2724.67702, "trades": 29, "taker_buy_volume": 35593.3, "taker_buy_quote": 2683.73482}, {"ts": 1771195680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 157.1, "quote_volume": 11.84534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 132.6, "quote_volume": 10.0113, "trades": 1, "taker_buy_volume": 132.6, "taker_buy_quote": 10.0113}, {"ts": 1771195800000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 3704.8, "quote_volume": 279.68988, "trades": 4, "taker_buy_volume": 3479.6, "taker_buy_quote": 262.7098}, {"ts": 1771195860000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1043.4, "quote_volume": 78.6591, "trades": 10, "taker_buy_volume": 119.1, "taker_buy_quote": 8.98014}, {"ts": 1771195920000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2985.7, "quote_volume": 224.82321, "trades": 12, "taker_buy_volume": 1010.0, "taker_buy_quote": 76.053}, {"ts": 1771195980000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 15026.9, "quote_volume": 1130.22504, "trades": 11, "taker_buy_volume": 2021.6, "taker_buy_quote": 152.22648}, {"ts": 1771196040000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1335.4, "quote_volume": 100.57789, "trades": 6, "taker_buy_volume": 1335.4, "taker_buy_quote": 100.57789}, {"ts": 1771196100000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 557.2, "quote_volume": 41.99033, "trades": 4, "taker_buy_volume": 331.7, "taker_buy_quote": 25.01018}, {"ts": 1771196160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1254.3, "quote_volume": 94.44879, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196220000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 10475.2, "quote_volume": 788.72815, "trades": 3, "taker_buy_volume": 9931.1, "taker_buy_quote": 747.81183}, {"ts": 1771196280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 24707.9, "quote_volume": 1860.50487, "trades": 36, "taker_buy_volume": 22725.2, "taker_buy_quote": 1711.20756}, {"ts": 1771196400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 212.4, "quote_volume": 15.99372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 20956.7, "quote_volume": 1575.94384, "trades": 20, "taker_buy_volume": 19022.8, "taker_buy_quote": 1430.51456}, {"ts": 1771196520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 372.8, "quote_volume": 28.03456, "trades": 3, "taker_buy_volume": 372.8, "taker_buy_quote": 28.03456}, {"ts": 1771196580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 21063.8, "quote_volume": 1581.89138, "trades": 14, "taker_buy_volume": 1281.3, "taker_buy_quote": 96.22563}, {"ts": 1771196640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 9399.8, "quote_volume": 705.92498, "trades": 18, "taker_buy_volume": 3280.0, "taker_buy_quote": 246.328}, {"ts": 1771196700000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1749.0, "quote_volume": 131.3103, "trades": 9, "taker_buy_volume": 240.0, "taker_buy_quote": 18.024}, {"ts": 1771196760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 600.1, "quote_volume": 45.06751, "trades": 1, "taker_buy_volume": 600.1, "taker_buy_quote": 45.06751}, {"ts": 1771196820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 50105.0, "quote_volume": 3757.875, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196880000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 6490.0, "quote_volume": 486.1253, "trades": 10, "taker_buy_volume": 747.0, "taker_buy_quote": 56.0143}, {"ts": 1771196940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 107.0, "quote_volume": 8.0143, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 8.0143}, {"ts": 1771197000000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 11547.2, "quote_volume": 865.01803, "trades": 16, "taker_buy_volume": 11547.2, "taker_buy_quote": 865.01803}, {"ts": 1771197060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 500.0, "quote_volume": 37.55, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 37.55}, {"ts": 1771197240000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 2184.3, "quote_volume": 163.87601, "trades": 4, "taker_buy_volume": 535.1, "taker_buy_quote": 40.18601}, {"ts": 1771197300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 120.0, "quote_volume": 9.012, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 9.012}, {"ts": 1771197360000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 43205.2, "quote_volume": 3240.39, "trades": 19, "taker_buy_volume": 35420.8, "taker_buy_quote": 2656.56}, {"ts": 1771197420000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 24345.3, "quote_volume": 1828.33867, "trades": 16, "taker_buy_volume": 24212.4, "taker_buy_quote": 1818.35788}, {"ts": 1771197480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2473.8, "quote_volume": 185.78238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197540000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 32607.4, "quote_volume": 2449.62851, "trades": 12, "taker_buy_volume": 8127.7, "taker_buy_quote": 611.20304}, {"ts": 1771197600000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 658.4, "quote_volume": 49.51168, "trades": 4, "taker_buy_volume": 658.4, "taker_buy_quote": 49.51168}, {"ts": 1771197660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 16209.9, "quote_volume": 1217.36349, "trades": 11, "taker_buy_volume": 120.0, "taker_buy_quote": 9.012}, {"ts": 1771197720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 307.7, "quote_volume": 23.10827, "trades": 3, "taker_buy_volume": 307.7, "taker_buy_quote": 23.10827}, {"ts": 1771197780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 21585.9, "quote_volume": 1621.10109, "trades": 10, "taker_buy_volume": 21585.9, "taker_buy_quote": 1621.10109}, {"ts": 1771197840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197900000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 31973.7, "quote_volume": 2404.42224, "trades": 11, "taker_buy_volume": 31973.7, "taker_buy_quote": 2404.42224}, {"ts": 1771197960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 218.5, "quote_volume": 16.45305, "trades": 2, "taker_buy_volume": 218.5, "taker_buy_quote": 16.45305}, {"ts": 1771198020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 106.4, "quote_volume": 8.01192, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 8.01192}, {"ts": 1771198080000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 10995.8, "quote_volume": 827.96912, "trades": 4, "taker_buy_volume": 10849.6, "taker_buy_quote": 816.97488}, {"ts": 1771198140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198200000, "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 225697.5, "quote_volume": 17023.07774, "trades": 180, "taker_buy_volume": 131541.9, "taker_buy_quote": 9916.71222}, {"ts": 1771198260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1623.8, "quote_volume": 122.5969, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198320000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 34757.9, "quote_volume": 2620.84671, "trades": 25, "taker_buy_volume": 11133.9, "taker_buy_quote": 839.59711}, {"ts": 1771198380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1261.8, "quote_volume": 95.13972, "trades": 8, "taker_buy_volume": 163.3, "taker_buy_quote": 12.31282}, {"ts": 1771198440000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 23030.0, "quote_volume": 1736.462, "trades": 13, "taker_buy_volume": 21335.0, "taker_buy_quote": 1608.659}, {"ts": 1771198500000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 728.6, "quote_volume": 54.93644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 7997.6, "quote_volume": 603.10531, "trades": 16, "taker_buy_volume": 6679.2, "taker_buy_quote": 503.69795}, {"ts": 1771198620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 25003.8, "quote_volume": 1885.28652, "trades": 37, "taker_buy_volume": 10152.8, "taker_buy_quote": 765.52112}, {"ts": 1771198680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198740000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2652.5, "quote_volume": 199.9985, "trades": 1, "taker_buy_volume": 2652.5, "taker_buy_quote": 199.9985}, {"ts": 1771198800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 80.7, "quote_volume": 6.07671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198920000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 71399.2, "quote_volume": 5383.48642, "trades": 34, "taker_buy_volume": 37594.8, "taker_buy_quote": 2834.64792}, {"ts": 1771198980000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 46919.2, "quote_volume": 3537.73291, "trades": 29, "taker_buy_volume": 38574.8, "taker_buy_quote": 2908.56515}, {"ts": 1771199040000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 94887.6, "quote_volume": 7163.97689, "trades": 17, "taker_buy_volume": 94518.5, "taker_buy_quote": 7136.14675}, {"ts": 1771199100000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 30621.6, "quote_volume": 2309.84355, "trades": 21, "taker_buy_volume": 9537.0, "taker_buy_quote": 720.0435}, {"ts": 1771199160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 928.3, "quote_volume": 70.08665, "trades": 1, "taker_buy_volume": 928.3, "taker_buy_quote": 70.08665}, {"ts": 1771199280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 9570.7, "quote_volume": 722.58785, "trades": 9, "taker_buy_volume": 2858.1, "taker_buy_quote": 215.78655}, {"ts": 1771199340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 88.6, "quote_volume": 6.6893, "trades": 1, "taker_buy_volume": 88.6, "taker_buy_quote": 6.6893}, {"ts": 1771199400000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 17872.5, "quote_volume": 1349.09524, "trades": 6, "taker_buy_volume": 15087.4, "taker_buy_quote": 1139.0987}, {"ts": 1771199460000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3366.0, "quote_volume": 254.04847, "trades": 6, "taker_buy_volume": 1408.6, "taker_buy_quote": 106.3493}, {"ts": 1771199520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2008.0, "quote_volume": 151.4032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 4500.0, "quote_volume": 339.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771199700000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 207524.3, "quote_volume": 15635.74789, "trades": 36, "taker_buy_volume": 14524.3, "taker_buy_quote": 1096.56344}, {"ts": 1771199760000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 37017.3, "quote_volume": 2791.10442, "trades": 16, "taker_buy_volume": 27391.0, "taker_buy_quote": 2065.2814}, {"ts": 1771199820000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 23006.5, "quote_volume": 1734.70022, "trades": 11, "taker_buy_volume": 14699.4, "taker_buy_quote": 1108.34488}, {"ts": 1771199880000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 71019.6, "quote_volume": 5361.989, "trades": 26, "taker_buy_volume": 56407.0, "taker_buy_quote": 4258.7377}, {"ts": 1771199940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 39860.2, "quote_volume": 3009.4451, "trades": 9, "taker_buy_volume": 39860.2, "taker_buy_quote": 3009.4451}, {"ts": 1771200000000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 57546.2, "quote_volume": 4344.61647, "trades": 20, "taker_buy_volume": 412.7, "taker_buy_quote": 31.15885}, {"ts": 1771200060000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 143288.6, "quote_volume": 10797.47774, "trades": 28, "taker_buy_volume": 212.1, "taker_buy_quote": 15.99234}, {"ts": 1771200120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 713.8, "quote_volume": 53.82052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200240000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 24426.7, "quote_volume": 1839.32163, "trades": 13, "taker_buy_volume": 22796.7, "taker_buy_quote": 1716.59151}, {"ts": 1771200300000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 53903.3, "quote_volume": 4064.3194, "trades": 12, "taker_buy_volume": 53903.3, "taker_buy_quote": 4064.3194}, {"ts": 1771200360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200420000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 68867.9, "quote_volume": 5199.51585, "trades": 25, "taker_buy_volume": 11209.2, "taker_buy_quote": 846.2946}, {"ts": 1771200480000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 451456.4, "quote_volume": 34093.61657, "trades": 177, "taker_buy_volume": 198977.5, "taker_buy_quote": 15029.90346}, {"ts": 1771200540000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 35411.1, "quote_volume": 2681.98635, "trades": 31, "taker_buy_volume": 31903.9, "taker_buy_quote": 2416.51398}, {"ts": 1771200600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 43284.5, "quote_volume": 3276.63665, "trades": 24, "taker_buy_volume": 6841.3, "taker_buy_quote": 517.88641}, {"ts": 1771200660000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 7791.0, "quote_volume": 589.75096, "trades": 12, "taker_buy_volume": 2933.2, "taker_buy_quote": 222.04324}, {"ts": 1771200720000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 28931.7, "quote_volume": 2192.14754, "trades": 16, "taker_buy_volume": 28931.7, "taker_buy_quote": 2192.14754}, {"ts": 1771200780000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771200840000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 728.5, "quote_volume": 55.2203, "trades": 3, "taker_buy_volume": 728.5, "taker_buy_quote": 55.2203}, {"ts": 1771200900000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 53784.2, "quote_volume": 4076.85551, "trades": 48, "taker_buy_volume": 35218.9, "taker_buy_quote": 2669.60577}, {"ts": 1771200960000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 149066.0, "quote_volume": 11313.8452, "trades": 63, "taker_buy_volume": 115681.0, "taker_buy_quote": 8780.1879}, {"ts": 1771201020000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10645.5, "quote_volume": 807.99345, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201080000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 3966.4, "quote_volume": 301.06161, "trades": 10, "taker_buy_volume": 1229.1, "taker_buy_quote": 93.30054}, {"ts": 1771201140000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 46183.8, "quote_volume": 3505.35042, "trades": 15, "taker_buy_volume": 342.8, "taker_buy_quote": 26.01852}, {"ts": 1771201200000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 21992.7, "quote_volume": 1667.07023, "trades": 18, "taker_buy_volume": 2871.7, "taker_buy_quote": 217.69843}, {"ts": 1771201260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 17858.4, "quote_volume": 1351.83656, "trades": 18, "taker_buy_volume": 277.8, "taker_buy_quote": 21.02946}, {"ts": 1771201320000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 33410.4, "quote_volume": 2529.85511, "trades": 10, "taker_buy_volume": 29790.4, "taker_buy_quote": 2255.82111}, {"ts": 1771201380000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 53018.8, "quote_volume": 4013.53637, "trades": 10, "taker_buy_volume": 237.8, "taker_buy_quote": 18.01467}, {"ts": 1771201440000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 52721.4, "quote_volume": 3985.75107, "trades": 12, "taker_buy_volume": 132.3, "taker_buy_quote": 10.01511}, {"ts": 1771201500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201560000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 18753.1, "quote_volume": 1414.20828, "trades": 17, "taker_buy_volume": 424.4, "taker_buy_quote": 32.0422}, {"ts": 1771201620000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 106.0, "quote_volume": 7.9924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201680000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 63566.1, "quote_volume": 4792.88394, "trades": 31, "taker_buy_volume": 4187.0, "taker_buy_quote": 315.6998}, {"ts": 1771201740000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 45173.3, "quote_volume": 3405.8017, "trades": 15, "taker_buy_volume": 41744.6, "taker_buy_quote": 3147.62059}, {"ts": 1771201800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6475.8, "quote_volume": 488.27532, "trades": 13, "taker_buy_volume": 4392.1, "taker_buy_quote": 331.16434}, {"ts": 1771201860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 54919.6, "quote_volume": 4140.93784, "trades": 58, "taker_buy_volume": 21756.7, "taker_buy_quote": 1640.45518}, {"ts": 1771201920000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 102290.7, "quote_volume": 7722.96903, "trades": 36, "taker_buy_volume": 77767.1, "taker_buy_quote": 5871.43723}, {"ts": 1771201980000, "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0756, "volume": 54305.0, "quote_volume": 4105.47259, "trades": 40, "taker_buy_volume": 37621.3, "taker_buy_quote": 2844.19545}, {"ts": 1771202040000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 22751.2, "quote_volume": 1720.02649, "trades": 30, "taker_buy_volume": 5738.5, "taker_buy_quote": 433.86637}, {"ts": 1771202100000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 4147.5, "quote_volume": 313.95518, "trades": 3, "taker_buy_volume": 4041.8, "taker_buy_quote": 305.96426}, {"ts": 1771202160000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 34195.1, "quote_volume": 2588.5783, "trades": 15, "taker_buy_volume": 34063.2, "taker_buy_quote": 2578.59347}, {"ts": 1771202220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 57980.0, "quote_volume": 4389.086, "trades": 15, "taker_buy_volume": 4756.0, "taker_buy_quote": 360.0292}, {"ts": 1771202280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 132.3, "quote_volume": 10.01511, "trades": 1, "taker_buy_volume": 132.3, "taker_buy_quote": 10.01511}, {"ts": 1771202340000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 5091.7, "quote_volume": 384.90739, "trades": 15, "taker_buy_volume": 106.0, "taker_buy_quote": 8.0136}, {"ts": 1771202400000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 14642.2, "quote_volume": 1106.92519, "trades": 6, "taker_buy_volume": 14390.9, "taker_buy_quote": 1087.95204}, {"ts": 1771202460000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 476.9, "quote_volume": 36.04039, "trades": 4, "taker_buy_volume": 344.4, "taker_buy_quote": 26.03664}, {"ts": 1771202520000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 735.6, "quote_volume": 55.58623, "trades": 7, "taker_buy_volume": 484.3, "taker_buy_quote": 36.61308}, {"ts": 1771202580000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 317.6, "quote_volume": 23.9894, "trades": 3, "taker_buy_volume": 106.0, "taker_buy_quote": 8.0136}, {"ts": 1771202640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 34549.8, "quote_volume": 2608.5099, "trades": 15, "taker_buy_volume": 18780.9, "taker_buy_quote": 1417.95795}, {"ts": 1771202700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 44535.0, "quote_volume": 3362.3925, "trades": 12, "taker_buy_volume": 44535.0, "taker_buy_quote": 3362.3925}, {"ts": 1771202760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8884.3, "quote_volume": 670.76465, "trades": 8, "taker_buy_volume": 278.5, "taker_buy_quote": 21.02675}, {"ts": 1771202820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 99246.1, "quote_volume": 7493.08055, "trades": 39, "taker_buy_volume": 80402.0, "taker_buy_quote": 6070.351}, {"ts": 1771202880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202940000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 8079.3, "quote_volume": 610.74302, "trades": 17, "taker_buy_volume": 7558.7, "taker_buy_quote": 571.43772}, {"ts": 1771203000000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 38783.2, "quote_volume": 2932.00992, "trades": 32, "taker_buy_volume": 5635.3, "taker_buy_quote": 426.02868}, {"ts": 1771203060000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1885.8, "quote_volume": 142.73388, "trades": 13, "taker_buy_volume": 1635.2, "taker_buy_quote": 123.76346}, {"ts": 1771203120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 105.5, "quote_volume": 7.98635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203180000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 408.9, "quote_volume": 30.96033, "trades": 4, "taker_buy_volume": 66.0, "taker_buy_quote": 5.0028}, {"ts": 1771203240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 342.9, "quote_volume": 25.95753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 13351.6, "quote_volume": 1010.71612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 24421.7, "quote_volume": 1848.72269, "trades": 12, "taker_buy_volume": 6379.4, "taker_buy_quote": 482.92058}, {"ts": 1771203420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 119.0, "quote_volume": 9.0083, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 9.0083}, {"ts": 1771203480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 269.8, "quote_volume": 20.42386, "trades": 1, "taker_buy_volume": 269.8, "taker_buy_quote": 20.42386}, {"ts": 1771203540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 41705.2, "quote_volume": 3152.91312, "trades": 17, "taker_buy_volume": 735.2, "taker_buy_quote": 55.58112}, {"ts": 1771203660000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 33234.6, "quote_volume": 2512.44305, "trades": 20, "taker_buy_volume": 15950.7, "taker_buy_quote": 1205.87292}, {"ts": 1771203720000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 6796.6, "quote_volume": 513.60978, "trades": 15, "taker_buy_volume": 4664.8, "taker_buy_quote": 352.65888}, {"ts": 1771203780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7754.3, "quote_volume": 587.00051, "trades": 17, "taker_buy_volume": 7371.8, "taker_buy_quote": 558.04526}, {"ts": 1771203840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 225.5, "quote_volume": 17.0929, "trades": 1, "taker_buy_volume": 225.5, "taker_buy_quote": 17.0929}, {"ts": 1771203960000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 50563.2, "quote_volume": 3832.69056, "trades": 39, "taker_buy_volume": 13791.7, "taker_buy_quote": 1045.41086}, {"ts": 1771204020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 13200.2, "quote_volume": 999.25514, "trades": 23, "taker_buy_volume": 4593.2, "taker_buy_quote": 347.70524}, {"ts": 1771204080000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 17385.0, "quote_volume": 1316.0445, "trades": 16, "taker_buy_volume": 17032.7, "taker_buy_quote": 1289.37539}, {"ts": 1771204140000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 3782.0, "quote_volume": 286.2974, "trades": 4, "taker_buy_volume": 3782.0, "taker_buy_quote": 286.2974}, {"ts": 1771204200000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8029.7, "quote_volume": 607.83587, "trades": 17, "taker_buy_volume": 7694.0, "taker_buy_quote": 582.4358}, {"ts": 1771204260000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 3288.3, "quote_volume": 248.73765, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 4987.5, "quote_volume": 376.55625, "trades": 44, "taker_buy_volume": 3338.9, "taker_buy_quote": 252.08695}, {"ts": 1771204380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1218.2, "quote_volume": 91.9741, "trades": 5, "taker_buy_volume": 106.1, "taker_buy_quote": 8.01055}, {"ts": 1771204440000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 13476.2, "quote_volume": 1017.4531, "trades": 15, "taker_buy_volume": 13476.2, "taker_buy_quote": 1017.4531}, {"ts": 1771204500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1677.7, "quote_volume": 126.66635, "trades": 13, "taker_buy_volume": 1677.7, "taker_buy_quote": 126.66635}, {"ts": 1771204560000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204620000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3985.0, "quote_volume": 300.8675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 999.5, "quote_volume": 75.46225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2851.0, "quote_volume": 215.2505, "trades": 17, "taker_buy_volume": 627.0, "taker_buy_quote": 47.3385}, {"ts": 1771204800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204980000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 10948.2, "quote_volume": 825.45488, "trades": 15, "taker_buy_volume": 106.2, "taker_buy_quote": 8.00748}, {"ts": 1771205040000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 7331.8, "quote_volume": 552.04504, "trades": 11, "taker_buy_volume": 119.7, "taker_buy_quote": 9.01341}, {"ts": 1771205100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6290.2, "quote_volume": 473.65206, "trades": 7, "taker_buy_volume": 6290.2, "taker_buy_quote": 473.65206}, {"ts": 1771205160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205220000, "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 123925.7, "quote_volume": 9325.10952, "trades": 39, "taker_buy_volume": 61718.8, "taker_buy_quote": 4645.93854}, {"ts": 1771205280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 10335.6, "quote_volume": 778.27068, "trades": 18, "taker_buy_volume": 9010.5, "taker_buy_quote": 678.49065}, {"ts": 1771205340000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 990.5, "quote_volume": 74.5966, "trades": 2, "taker_buy_volume": 119.5, "taker_buy_quote": 9.0103}, {"ts": 1771205400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 41843.5, "quote_volume": 3154.9999, "trades": 34, "taker_buy_volume": 2575.1, "taker_buy_quote": 194.16254}, {"ts": 1771205460000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 42953.1, "quote_volume": 3238.66374, "trades": 26, "taker_buy_volume": 345.2, "taker_buy_quote": 26.02808}, {"ts": 1771205520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 146.1, "quote_volume": 11.01594, "trades": 1, "taker_buy_volume": 146.1, "taker_buy_quote": 11.01594}, {"ts": 1771205580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 56703.5, "quote_volume": 4269.77355, "trades": 41, "taker_buy_volume": 45365.0, "taker_buy_quote": 3415.9845}, {"ts": 1771205640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 558.3, "quote_volume": 42.03999, "trades": 7, "taker_buy_volume": 345.6, "taker_buy_quote": 26.02368}, {"ts": 1771205700000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 10767.5, "quote_volume": 809.72664, "trades": 13, "taker_buy_volume": 106.4, "taker_buy_quote": 8.01192}, {"ts": 1771205760000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 4245.6, "quote_volume": 319.29705, "trades": 13, "taker_buy_volume": 4245.6, "taker_buy_quote": 319.29705}, {"ts": 1771205820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4758.7, "quote_volume": 357.85424, "trades": 8, "taker_buy_volume": 3430.5, "taker_buy_quote": 257.9736}, {"ts": 1771205940000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 46808.3, "quote_volume": 3515.31663, "trades": 65, "taker_buy_volume": 16892.5, "taker_buy_quote": 1268.64005}, {"ts": 1771206000000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 8323.7, "quote_volume": 625.06662, "trades": 21, "taker_buy_volume": 1025.3, "taker_buy_quote": 77.01112}, {"ts": 1771206060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4572.1, "quote_volume": 343.82192, "trades": 9, "taker_buy_volume": 4572.1, "taker_buy_quote": 343.82192}, {"ts": 1771206180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206240000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206300000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 11817.3, "quote_volume": 890.41202, "trades": 20, "taker_buy_volume": 11817.3, "taker_buy_quote": 890.41202}, {"ts": 1771206360000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4828.0, "quote_volume": 363.5984, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 37.7}, {"ts": 1771206420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206480000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 22117.1, "quote_volume": 1665.41763, "trades": 13, "taker_buy_volume": 738.6, "taker_buy_quote": 55.61658}, {"ts": 1771206540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 462.4, "quote_volume": 34.81872, "trades": 4, "taker_buy_volume": 462.4, "taker_buy_quote": 34.81872}, {"ts": 1771206600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206660000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2059.1, "quote_volume": 155.1831, "trades": 3, "taker_buy_volume": 1328.7, "taker_buy_quote": 100.18398}, {"ts": 1771206720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 30119.5, "quote_volume": 2267.99835, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 50216.4, "quote_volume": 3781.29492, "trades": 14, "taker_buy_volume": 50216.4, "taker_buy_quote": 3781.29492}, {"ts": 1771207080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 717.1, "quote_volume": 53.99763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207140000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 829.5, "quote_volume": 62.5443, "trades": 2, "taker_buy_volume": 829.5, "taker_buy_quote": 62.5443}, {"ts": 1771207200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1415.9, "quote_volume": 106.75886, "trades": 2, "taker_buy_volume": 1415.9, "taker_buy_quote": 106.75886}, {"ts": 1771207260000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207320000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 578.7, "quote_volume": 43.63398, "trades": 6, "taker_buy_volume": 578.7, "taker_buy_quote": 43.63398}, {"ts": 1771207380000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 17724.6, "quote_volume": 1336.43484, "trades": 25, "taker_buy_volume": 8051.5, "taker_buy_quote": 607.0831}, {"ts": 1771207440000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 8822.3, "quote_volume": 665.23856, "trades": 11, "taker_buy_volume": 1608.5, "taker_buy_quote": 121.31804}, {"ts": 1771207500000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 4160.3, "quote_volume": 314.14111, "trades": 17, "taker_buy_volume": 3749.6, "taker_buy_quote": 283.13326}, {"ts": 1771207560000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 322.9, "quote_volume": 24.3922, "trades": 3, "taker_buy_volume": 132.5, "taker_buy_quote": 10.017}, {"ts": 1771207620000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 9754.0, "quote_volume": 736.41243, "trades": 16, "taker_buy_volume": 1244.6, "taker_buy_quote": 93.9673}, {"ts": 1771207680000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0756, "volume": 7684.6, "quote_volume": 580.15093, "trades": 55, "taker_buy_volume": 5520.1, "taker_buy_quote": 416.77816}, {"ts": 1771207740000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 1197.6, "quote_volume": 90.42107, "trades": 14, "taker_buy_volume": 411.2, "taker_buy_quote": 31.05754}, {"ts": 1771207800000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 175904.9, "quote_volume": 13246.59262, "trades": 63, "taker_buy_volume": 151717.4, "taker_buy_quote": 11424.34811}, {"ts": 1771207860000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 35295.8, "quote_volume": 2661.28873, "trades": 17, "taker_buy_volume": 33624.0, "taker_buy_quote": 2535.2496}, {"ts": 1771207920000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2245.8, "quote_volume": 169.54598, "trades": 11, "taker_buy_volume": 2060.3, "taker_buy_quote": 155.55265}, {"ts": 1771207980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 11521.2, "quote_volume": 869.8506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208100000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 535.6, "quote_volume": 40.49136, "trades": 1, "taker_buy_volume": 535.6, "taker_buy_quote": 40.49136}, {"ts": 1771208220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208280000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 55513.5, "quote_volume": 4191.40152, "trades": 14, "taker_buy_volume": 1612.7, "taker_buy_quote": 121.89112}, {"ts": 1771208340000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 331.5, "quote_volume": 25.01765, "trades": 3, "taker_buy_volume": 225.5, "taker_buy_quote": 17.02525}, {"ts": 1771208400000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 51276.9, "quote_volume": 3866.30449, "trades": 30, "taker_buy_volume": 28482.5, "taker_buy_quote": 2147.60673}, {"ts": 1771208460000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 610.5, "quote_volume": 46.0569, "trades": 5, "taker_buy_volume": 252.0, "taker_buy_quote": 19.026}, {"ts": 1771208520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 20286.8, "quote_volume": 1529.62472, "trades": 14, "taker_buy_volume": 5513.9, "taker_buy_quote": 415.74806}, {"ts": 1771208580000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 4985.3, "quote_volume": 375.88898, "trades": 22, "taker_buy_volume": 4534.0, "taker_buy_quote": 341.87422}, {"ts": 1771208640000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 6866.2, "quote_volume": 517.71148, "trades": 18, "taker_buy_volume": 5648.0, "taker_buy_quote": 425.8592}, {"ts": 1771208700000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 22867.1, "quote_volume": 1724.13984, "trades": 11, "taker_buy_volume": 132.8, "taker_buy_quote": 10.01312}, {"ts": 1771208760000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 30089.0, "quote_volume": 2268.72255, "trades": 11, "taker_buy_volume": 30089.0, "taker_buy_quote": 2268.72255}, {"ts": 1771208820000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3995.4, "quote_volume": 301.38547, "trades": 4, "taker_buy_volume": 1323.1, "taker_buy_quote": 99.89405}, {"ts": 1771208880000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 16206.6, "quote_volume": 1221.97084, "trades": 10, "taker_buy_volume": 3376.3, "taker_buy_quote": 254.57302}, {"ts": 1771208940000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3262.3, "quote_volume": 245.97742, "trades": 10, "taker_buy_volume": 2149.9, "taker_buy_quote": 162.10246}, {"ts": 1771209000000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 5392.7, "quote_volume": 406.70881, "trades": 11, "taker_buy_volume": 5392.7, "taker_buy_quote": 406.70881}, {"ts": 1771209060000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2711.7, "quote_volume": 204.50951, "trades": 13, "taker_buy_volume": 1091.6, "taker_buy_quote": 82.35397}, {"ts": 1771209120000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 29844.6, "quote_volume": 2250.28284, "trades": 13, "taker_buy_volume": 28732.2, "taker_buy_quote": 2166.40788}, {"ts": 1771209240000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 5073.0, "quote_volume": 382.84772, "trades": 19, "taker_buy_volume": 4847.5, "taker_buy_quote": 365.84502}, {"ts": 1771209300000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 2730.8, "quote_volume": 206.18598, "trades": 21, "taker_buy_volume": 1265.4, "taker_buy_quote": 95.54828}, {"ts": 1771209360000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209420000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3766.6, "quote_volume": 284.0151, "trades": 15, "taker_buy_volume": 417.5, "taker_buy_quote": 31.49296}, {"ts": 1771209480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 18529.9, "quote_volume": 1397.15446, "trades": 17, "taker_buy_volume": 3139.9, "taker_buy_quote": 236.74846}, {"ts": 1771209540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6751.8, "quote_volume": 508.41054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6936.9, "quote_volume": 523.02226, "trades": 2, "taker_buy_volume": 6736.9, "taker_buy_quote": 507.96226}, {"ts": 1771209720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 32891.2, "quote_volume": 2479.99648, "trades": 10, "taker_buy_volume": 32891.2, "taker_buy_quote": 2479.99648}, {"ts": 1771209840000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 42414.4, "quote_volume": 3193.85695, "trades": 23, "taker_buy_volume": 172.5, "taker_buy_quote": 13.0065}, {"ts": 1771209900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 408.4, "quote_volume": 30.75252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1284.9, "quote_volume": 96.88146, "trades": 7, "taker_buy_volume": 966.4, "taker_buy_quote": 72.86656}, {"ts": 1771210020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9382.5, "quote_volume": 706.50225, "trades": 34, "taker_buy_volume": 7148.5, "taker_buy_quote": 538.28205}, {"ts": 1771210080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2798.5, "quote_volume": 210.72705, "trades": 3, "taker_buy_volume": 2798.5, "taker_buy_quote": 210.72705}, {"ts": 1771210140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2860.5, "quote_volume": 215.39565, "trades": 6, "taker_buy_volume": 2289.4, "taker_buy_quote": 172.39182}, {"ts": 1771210260000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 185.7, "quote_volume": 13.98984, "trades": 2, "taker_buy_volume": 66.3, "taker_buy_quote": 4.99902}, {"ts": 1771210320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 28729.7, "quote_volume": 2163.34641, "trades": 17, "taker_buy_volume": 133.0, "taker_buy_quote": 10.0149}, {"ts": 1771210440000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1806.8, "quote_volume": 135.87136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 202.3, "quote_volume": 15.21296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210560000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 40186.2, "quote_volume": 3021.96274, "trades": 29, "taker_buy_volume": 20659.4, "taker_buy_quote": 1553.58688}, {"ts": 1771210620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10942.0, "quote_volume": 822.8384, "trades": 24, "taker_buy_volume": 5722.4, "taker_buy_quote": 430.32448}, {"ts": 1771210680000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1188.1, "quote_volume": 89.35975, "trades": 4, "taker_buy_volume": 1188.1, "taker_buy_quote": 89.35975}, {"ts": 1771210740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 416.5, "quote_volume": 31.3208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 161.4, "quote_volume": 12.15342, "trades": 1, "taker_buy_volume": 161.4, "taker_buy_quote": 12.15342}, {"ts": 1771210920000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 14022.3, "quote_volume": 1055.86932, "trades": 17, "taker_buy_volume": 2275.9, "taker_buy_quote": 171.37527}, {"ts": 1771210980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 80.6, "quote_volume": 6.06918, "trades": 1, "taker_buy_volume": 80.6, "taker_buy_quote": 6.06918}, {"ts": 1771211100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211220000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 100.7, "quote_volume": 7.58271, "trades": 1, "taker_buy_volume": 100.7, "taker_buy_quote": 7.58271}, {"ts": 1771211340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 13266.8, "quote_volume": 997.66336, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1283.7, "quote_volume": 96.66261, "trades": 1, "taker_buy_volume": 1283.7, "taker_buy_quote": 96.66261}, {"ts": 1771211580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 361.7, "quote_volume": 27.23601, "trades": 1, "taker_buy_volume": 361.7, "taker_buy_quote": 27.23601}, {"ts": 1771211700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 64648.2, "quote_volume": 4861.54464, "trades": 34, "taker_buy_volume": 36854.3, "taker_buy_quote": 2771.44336}, {"ts": 1771211820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771211880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 19294.8, "quote_volume": 1452.89844, "trades": 19, "taker_buy_volume": 19294.8, "taker_buy_quote": 1452.89844}, {"ts": 1771211940000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 33789.7, "quote_volume": 2544.37503, "trades": 10, "taker_buy_volume": 106.2, "taker_buy_quote": 8.00748}, {"ts": 1771212000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 11807.8, "quote_volume": 889.12734, "trades": 19, "taker_buy_volume": 1909.6, "taker_buy_quote": 143.79288}, {"ts": 1771212060000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 517.9, "quote_volume": 38.9899, "trades": 2, "taker_buy_volume": 438.2, "taker_buy_quote": 32.99646}, {"ts": 1771212120000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10000.0, "quote_volume": 752.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2461.1, "quote_volume": 185.32083, "trades": 2, "taker_buy_volume": 2461.1, "taker_buy_quote": 185.32083}, {"ts": 1771212300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10955.3, "quote_volume": 823.83856, "trades": 16, "taker_buy_volume": 119.8, "taker_buy_quote": 9.00896}, {"ts": 1771212420000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 63147.9, "quote_volume": 4748.72208, "trades": 42, "taker_buy_volume": 60420.1, "taker_buy_quote": 4543.59152}, {"ts": 1771212480000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 38826.7, "quote_volume": 2923.67711, "trades": 24, "taker_buy_volume": 37926.7, "taker_buy_quote": 2855.90711}, {"ts": 1771212540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 17679.1, "quote_volume": 1331.23623, "trades": 13, "taker_buy_volume": 697.3, "taker_buy_quote": 52.50669}, {"ts": 1771212600000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 14606.8, "quote_volume": 1099.89204, "trades": 11, "taker_buy_volume": 14046.9, "taker_buy_quote": 1057.73157}, {"ts": 1771212660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 17438.9, "quote_volume": 1313.14917, "trades": 27, "taker_buy_volume": 106.4, "taker_buy_quote": 8.01192}, {"ts": 1771212720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 372.4, "quote_volume": 28.04172, "trades": 3, "taker_buy_volume": 372.4, "taker_buy_quote": 28.04172}, {"ts": 1771212780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 54013.0, "quote_volume": 4067.1789, "trades": 21, "taker_buy_volume": 29272.3, "taker_buy_quote": 2204.20419}, {"ts": 1771212840000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 12629.4, "quote_volume": 950.95499, "trades": 22, "taker_buy_volume": 12241.1, "taker_buy_quote": 921.75483}, {"ts": 1771212900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 212.8, "quote_volume": 16.02384, "trades": 2, "taker_buy_volume": 212.8, "taker_buy_quote": 16.02384}, {"ts": 1771212960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 385.7, "quote_volume": 29.04321, "trades": 3, "taker_buy_volume": 385.7, "taker_buy_quote": 29.04321}, {"ts": 1771213020000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 12197.0, "quote_volume": 918.44472, "trades": 10, "taker_buy_volume": 11958.3, "taker_buy_quote": 900.47061}, {"ts": 1771213080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 14640.2, "quote_volume": 1102.40706, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 146.3, "quote_volume": 11.01639, "trades": 1, "taker_buy_volume": 146.3, "taker_buy_quote": 11.01639}, {"ts": 1771213200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 146.3, "quote_volume": 11.01639, "trades": 1, "taker_buy_volume": 146.3, "taker_buy_quote": 11.01639}, {"ts": 1771213260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 95.1, "quote_volume": 7.15152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 33255.2, "quote_volume": 2504.11656, "trades": 10, "taker_buy_volume": 33255.2, "taker_buy_quote": 2504.11656}, {"ts": 1771213440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 119.4, "quote_volume": 8.99082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213500000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1253.0, "quote_volume": 94.451, "trades": 3, "taker_buy_volume": 1001.0, "taker_buy_quote": 75.4754}, {"ts": 1771213560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 33574.3, "quote_volume": 2528.14479, "trades": 32, "taker_buy_volume": 19384.5, "taker_buy_quote": 1459.65285}, {"ts": 1771213620000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 6605.0, "quote_volume": 497.38398, "trades": 8, "taker_buy_volume": 6392.8, "taker_buy_quote": 481.40532}, {"ts": 1771213680000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 252.0, "quote_volume": 18.9756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213740000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 53570.2, "quote_volume": 4039.16523, "trades": 25, "taker_buy_volume": 52964.9, "taker_buy_quote": 3993.55346}, {"ts": 1771213800000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 543.1, "quote_volume": 40.94974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213860000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 238.5, "quote_volume": 17.9829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213920000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 371.1, "quote_volume": 27.99288, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 9.0147}, {"ts": 1771213980000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214040000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 8668.9, "quote_volume": 653.37974, "trades": 19, "taker_buy_volume": 4861.9, "taker_buy_quote": 366.58726}, {"ts": 1771214100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 10995.3, "quote_volume": 829.04562, "trades": 7, "taker_buy_volume": 10995.3, "taker_buy_quote": 829.04562}, {"ts": 1771214160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214220000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214280000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 510.4, "quote_volume": 38.5352, "trades": 1, "taker_buy_volume": 510.4, "taker_buy_quote": 38.5352}, {"ts": 1771214340000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214400000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 10264.9, "quote_volume": 774.99995, "trades": 2, "taker_buy_volume": 10264.9, "taker_buy_quote": 774.99995}, {"ts": 1771214460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 12179.0, "quote_volume": 919.5145, "trades": 9, "taker_buy_volume": 12179.0, "taker_buy_quote": 919.5145}, {"ts": 1771214520000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 14852.6, "quote_volume": 1122.89419, "trades": 24, "taker_buy_volume": 13051.4, "taker_buy_quote": 986.72347}, {"ts": 1771214580000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 30451.9, "quote_volume": 2302.28026, "trades": 30, "taker_buy_volume": 3391.0, "taker_buy_quote": 256.47622}, {"ts": 1771214640000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 528.9, "quote_volume": 40.0232, "trades": 4, "taker_buy_volume": 383.6, "taker_buy_quote": 29.03852}, {"ts": 1771214700000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 15927.7, "quote_volume": 1204.14073, "trades": 20, "taker_buy_volume": 2166.6, "taker_buy_quote": 163.80157}, {"ts": 1771214760000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8989.4, "quote_volume": 680.48305, "trades": 17, "taker_buy_volume": 8844.1, "taker_buy_quote": 669.49837}, {"ts": 1771214820000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 25137.8, "quote_volume": 1903.03146, "trades": 18, "taker_buy_volume": 17697.8, "taker_buy_quote": 1339.82346}, {"ts": 1771214880000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 6352.8, "quote_volume": 481.53193, "trades": 18, "taker_buy_volume": 6249.7, "taker_buy_quote": 473.72726}, {"ts": 1771214940000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 15526.7, "quote_volume": 1178.48972, "trades": 28, "taker_buy_volume": 11526.7, "taker_buy_quote": 874.88972}, {"ts": 1771215000000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 18229.9, "quote_volume": 1383.36591, "trades": 24, "taker_buy_volume": 1493.8, "taker_buy_quote": 113.25512}, {"ts": 1771215060000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 476.2, "quote_volume": 36.14358, "trades": 3, "taker_buy_volume": 476.2, "taker_buy_quote": 36.14358}, {"ts": 1771215120000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 646.2, "quote_volume": 49.01097, "trades": 6, "taker_buy_volume": 290.1, "taker_buy_quote": 22.01859}, {"ts": 1771215180000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 2360.8, "quote_volume": 178.98557, "trades": 6, "taker_buy_volume": 369.3, "taker_buy_quote": 28.02987}, {"ts": 1771215240000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215300000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 65.9, "quote_volume": 5.00181, "trades": 1, "taker_buy_volume": 65.9, "taker_buy_quote": 5.00181}, {"ts": 1771215360000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 22171.1, "quote_volume": 1682.78649, "trades": 24, "taker_buy_volume": 8263.3, "taker_buy_quote": 627.18447}, {"ts": 1771215420000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 24816.9, "quote_volume": 1881.12102, "trades": 22, "taker_buy_volume": 10096.7, "taker_buy_quote": 765.32986}, {"ts": 1771215480000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 28591.5, "quote_volume": 2167.2357, "trades": 23, "taker_buy_volume": 457.6, "taker_buy_quote": 34.68608}, {"ts": 1771215540000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 5400.0, "quote_volume": 409.32, "trades": 11, "taker_buy_volume": 4359.2, "taker_buy_quote": 330.42736}, {"ts": 1771215600000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 39767.4, "quote_volume": 3014.35571, "trades": 22, "taker_buy_volume": 22604.1, "taker_buy_quote": 1713.39078}, {"ts": 1771215660000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 698.6, "quote_volume": 52.98817, "trades": 6, "taker_buy_volume": 342.9, "taker_buy_quote": 26.02611}, {"ts": 1771215720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 64753.6, "quote_volume": 4908.32288, "trades": 17, "taker_buy_volume": 64542.7, "taker_buy_quote": 4892.33666}, {"ts": 1771215780000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 6513.9, "quote_volume": 494.40501, "trades": 12, "taker_buy_volume": 5965.5, "taker_buy_quote": 452.78145}, {"ts": 1771215840000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 171.2, "quote_volume": 13.0112, "trades": 3, "taker_buy_volume": 171.2, "taker_buy_quote": 13.0112}, {"ts": 1771215900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 35974.1, "quote_volume": 2734.0316, "trades": 50, "taker_buy_volume": 20767.7, "taker_buy_quote": 1578.3452}, {"ts": 1771215960000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 29047.4, "quote_volume": 2207.61687, "trades": 55, "taker_buy_volume": 9144.4, "taker_buy_quote": 694.98887}, {"ts": 1771216020000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 28263.2, "quote_volume": 2148.02952, "trades": 16, "taker_buy_volume": 263.2, "taker_buy_quote": 20.02952}, {"ts": 1771216080000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1722.9, "quote_volume": 130.96558, "trades": 11, "taker_buy_volume": 370.2, "taker_buy_quote": 28.16038}, {"ts": 1771216140000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 763.9, "quote_volume": 58.03271, "trades": 6, "taker_buy_volume": 527.0, "taker_buy_quote": 40.052}, {"ts": 1771216200000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 645.3, "quote_volume": 49.0178, "trades": 5, "taker_buy_volume": 395.3, "taker_buy_quote": 30.0428}, {"ts": 1771216260000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 411.0, "quote_volume": 31.20676, "trades": 3, "taker_buy_volume": 118.6, "taker_buy_quote": 9.0136}, {"ts": 1771216320000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1632.1, "quote_volume": 123.87639, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216440000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 593.3, "quote_volume": 45.00642, "trades": 6, "taker_buy_volume": 342.8, "taker_buy_quote": 26.01852}, {"ts": 1771216500000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 1962.9, "quote_volume": 148.78914, "trades": 11, "taker_buy_volume": 501.6, "taker_buy_quote": 38.03447}, {"ts": 1771216560000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 647.1, "quote_volume": 49.03963, "trades": 5, "taker_buy_volume": 541.6, "taker_buy_quote": 41.05328}, {"ts": 1771216620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 48013.9, "quote_volume": 3634.65223, "trades": 16, "taker_buy_volume": 42196.0, "taker_buy_quote": 3194.2372}, {"ts": 1771216680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 595.0, "quote_volume": 45.0415, "trades": 5, "taker_buy_volume": 595.0, "taker_buy_quote": 45.0415}, {"ts": 1771216740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 25672.4, "quote_volume": 1943.40068, "trades": 13, "taker_buy_volume": 3706.8, "taker_buy_quote": 280.60476}, {"ts": 1771216800000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1843.0, "quote_volume": 139.5151, "trades": 5, "taker_buy_volume": 1843.0, "taker_buy_quote": 139.5151}, {"ts": 1771216860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 224.8, "quote_volume": 17.01736, "trades": 2, "taker_buy_volume": 224.8, "taker_buy_quote": 17.01736}, {"ts": 1771216920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 502.7, "quote_volume": 38.05439, "trades": 4, "taker_buy_volume": 502.7, "taker_buy_quote": 38.05439}, {"ts": 1771216980000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10814.8, "quote_volume": 817.61211, "trades": 5, "taker_buy_volume": 132.3, "taker_buy_quote": 10.01511}, {"ts": 1771217040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 753.9, "quote_volume": 57.07023, "trades": 6, "taker_buy_volume": 753.9, "taker_buy_quote": 57.07023}, {"ts": 1771217100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 343.8, "quote_volume": 26.02566, "trades": 3, "taker_buy_volume": 343.8, "taker_buy_quote": 26.02566}, {"ts": 1771217160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 277.8, "quote_volume": 21.02946, "trades": 2, "taker_buy_volume": 277.8, "taker_buy_quote": 21.02946}, {"ts": 1771217220000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1083.3, "quote_volume": 82.00581, "trades": 3, "taker_buy_volume": 1083.3, "taker_buy_quote": 82.00581}, {"ts": 1771217280000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 373.4, "quote_volume": 28.26638, "trades": 3, "taker_buy_volume": 373.4, "taker_buy_quote": 28.26638}, {"ts": 1771217340000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0758, "volume": 3074.6, "quote_volume": 232.65216, "trades": 15, "taker_buy_volume": 1899.4, "taker_buy_quote": 143.80704}, {"ts": 1771217400000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2467.6, "quote_volume": 186.76297, "trades": 14, "taker_buy_volume": 251.3, "taker_buy_quote": 19.02341}, {"ts": 1771217460000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2648.1, "quote_volume": 200.46117, "trades": 11, "taker_buy_volume": 1841.8, "taker_buy_quote": 139.42426}, {"ts": 1771217520000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3804.8, "quote_volume": 288.04846, "trades": 8, "taker_buy_volume": 251.0, "taker_buy_quote": 19.0258}, {"ts": 1771217580000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 224.6, "quote_volume": 17.02468, "trades": 4, "taker_buy_volume": 224.6, "taker_buy_quote": 17.02468}, {"ts": 1771217640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 330.3, "quote_volume": 25.03674, "trades": 5, "taker_buy_volume": 330.3, "taker_buy_quote": 25.03674}, {"ts": 1771217700000, "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.076, "volume": 147513.6, "quote_volume": 11196.55566, "trades": 80, "taker_buy_volume": 147303.0, "taker_buy_quote": 11180.55006}, {"ts": 1771217760000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 11618.5, "quote_volume": 883.006, "trades": 20, "taker_buy_volume": 11618.5, "taker_buy_quote": 883.006}, {"ts": 1771217820000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 210.8, "quote_volume": 16.01421, "trades": 2, "taker_buy_volume": 144.9, "taker_buy_quote": 11.0124}, {"ts": 1771217880000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 27783.4, "quote_volume": 2108.82956, "trades": 30, "taker_buy_volume": 2641.0, "taker_buy_quote": 200.5214}, {"ts": 1771217940000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 532.7, "quote_volume": 40.47336, "trades": 4, "taker_buy_volume": 414.3, "taker_buy_quote": 31.4868}, {"ts": 1771218000000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 14848.2, "quote_volume": 1128.48212, "trades": 20, "taker_buy_volume": 8937.8, "taker_buy_quote": 679.29172}, {"ts": 1771218060000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 109475.5, "quote_volume": 8309.17859, "trades": 21, "taker_buy_volume": 3277.1, "taker_buy_quote": 248.73189}, {"ts": 1771218120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2906.5, "quote_volume": 220.3127, "trades": 18, "taker_buy_volume": 1392.5, "taker_buy_quote": 105.5515}, {"ts": 1771218180000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 23452.1, "quote_volume": 1777.68369, "trades": 120, "taker_buy_volume": 22340.9, "taker_buy_quote": 1693.45473}, {"ts": 1771218240000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 6784.9, "quote_volume": 514.30597, "trades": 16, "taker_buy_volume": 356.5, "taker_buy_quote": 27.03325}, {"ts": 1771218300000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 374.4, "quote_volume": 28.37952, "trades": 2, "taker_buy_volume": 374.4, "taker_buy_quote": 28.37952}, {"ts": 1771218360000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 11983.0, "quote_volume": 907.1382, "trades": 18, "taker_buy_volume": 356.8, "taker_buy_quote": 27.03486}, {"ts": 1771218420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 251.3, "quote_volume": 19.02341, "trades": 2, "taker_buy_volume": 251.3, "taker_buy_quote": 19.02341}, {"ts": 1771218480000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 20429.3, "quote_volume": 1544.30508, "trades": 15, "taker_buy_volume": 357.7, "taker_buy_quote": 27.04212}, {"ts": 1771218540000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2650.0, "quote_volume": 200.31722, "trades": 10, "taker_buy_volume": 2422.2, "taker_buy_quote": 183.11832}, {"ts": 1771218600000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 24401.9, "quote_volume": 1844.75809, "trades": 16, "taker_buy_volume": 9547.2, "taker_buy_quote": 721.76832}, {"ts": 1771218660000, "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 148978.6, "quote_volume": 11248.87168, "trades": 66, "taker_buy_volume": 80130.9, "taker_buy_quote": 6050.92731}, {"ts": 1771218720000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 171235.8, "quote_volume": 12914.68277, "trades": 95, "taker_buy_volume": 63166.7, "taker_buy_quote": 4764.05375}, {"ts": 1771218780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 358.5, "quote_volume": 27.0309, "trades": 3, "taker_buy_volume": 358.5, "taker_buy_quote": 27.0309}, {"ts": 1771218840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 70571.1, "quote_volume": 5314.00383, "trades": 56, "taker_buy_volume": 19431.1, "taker_buy_quote": 1463.16183}, {"ts": 1771218900000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 51141.5, "quote_volume": 3845.8541, "trades": 29, "taker_buy_volume": 16934.7, "taker_buy_quote": 1273.50274}, {"ts": 1771218960000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 73130.1, "quote_volume": 5494.46107, "trades": 47, "taker_buy_volume": 30865.3, "taker_buy_quote": 2318.9151}, {"ts": 1771219020000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 60521.3, "quote_volume": 4545.16028, "trades": 38, "taker_buy_volume": 9755.3, "taker_buy_quote": 732.63368}, {"ts": 1771219080000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 6615.5, "quote_volume": 496.82405, "trades": 11, "taker_buy_volume": 6615.5, "taker_buy_quote": 496.82405}, {"ts": 1771219140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 46873.3, "quote_volume": 3520.18483, "trades": 29, "taker_buy_volume": 24867.8, "taker_buy_quote": 1867.57178}, {"ts": 1771219200000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 4590.6, "quote_volume": 345.14956, "trades": 11, "taker_buy_volume": 3955.0, "taker_buy_quote": 297.416}, {"ts": 1771219260000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 452.6, "quote_volume": 34.02887, "trades": 4, "taker_buy_volume": 386.1, "taker_buy_quote": 29.03472}, {"ts": 1771219320000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 371.0, "quote_volume": 27.87275, "trades": 3, "taker_buy_volume": 106.5, "taker_buy_quote": 8.0088}, {"ts": 1771219380000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 18727.2, "quote_volume": 1406.1562, "trades": 14, "taker_buy_volume": 120.0, "taker_buy_quote": 9.012}, {"ts": 1771219440000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 36884.3, "quote_volume": 2766.34917, "trades": 28, "taker_buy_volume": 6003.1, "taker_buy_quote": 450.25917}, {"ts": 1771219500000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 6391.1, "quote_volume": 479.44781, "trades": 11, "taker_buy_volume": 6391.1, "taker_buy_quote": 479.44781}, {"ts": 1771219560000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 12399.9, "quote_volume": 930.02983, "trades": 28, "taker_buy_volume": 9319.5, "taker_buy_quote": 698.99983}, {"ts": 1771219620000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 106.7, "quote_volume": 8.01317, "trades": 1, "taker_buy_volume": 106.7, "taker_buy_quote": 8.01317}, {"ts": 1771219680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 26068.4, "quote_volume": 1957.73684, "trades": 30, "taker_buy_volume": 24350.8, "taker_buy_quote": 1828.74508}, {"ts": 1771219860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4293.7, "quote_volume": 322.45687, "trades": 8, "taker_buy_volume": 3180.4, "taker_buy_quote": 238.84804}, {"ts": 1771219920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 35883.1, "quote_volume": 2691.2325, "trades": 52, "taker_buy_volume": 22307.3, "taker_buy_quote": 1673.0475}, {"ts": 1771219980000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 137707.9, "quote_volume": 10329.67865, "trades": 54, "taker_buy_volume": 44255.3, "taker_buy_quote": 3320.73365}, {"ts": 1771220040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 294.4, "quote_volume": 22.08, "trades": 4, "taker_buy_volume": 294.4, "taker_buy_quote": 22.08}, {"ts": 1771220100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 520.7, "quote_volume": 39.0525, "trades": 4, "taker_buy_volume": 520.7, "taker_buy_quote": 39.0525}, {"ts": 1771220160000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 113235.8, "quote_volume": 8480.96597, "trades": 68, "taker_buy_volume": 37540.2, "taker_buy_quote": 2811.77567}, {"ts": 1771220220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 29967.1, "quote_volume": 2241.53908, "trades": 32, "taker_buy_volume": 8501.7, "taker_buy_quote": 635.92716}, {"ts": 1771220280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1486.7, "quote_volume": 111.35383, "trades": 1, "taker_buy_volume": 1486.7, "taker_buy_quote": 111.35383}, {"ts": 1771220340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6745.3, "quote_volume": 505.22297, "trades": 5, "taker_buy_volume": 6745.3, "taker_buy_quote": 505.22297}, {"ts": 1771220400000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 8672.4, "quote_volume": 648.71023, "trades": 7, "taker_buy_volume": 147.1, "taker_buy_quote": 11.01779}, {"ts": 1771220460000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 60262.5, "quote_volume": 4508.30255, "trades": 28, "taker_buy_volume": 28585.3, "taker_buy_quote": 2138.84799}, {"ts": 1771220520000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 126251.5, "quote_volume": 9434.71364, "trades": 56, "taker_buy_volume": 34588.6, "taker_buy_quote": 2587.29493}, {"ts": 1771220580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4214.1, "quote_volume": 314.79327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7271.5, "quote_volume": 543.18105, "trades": 6, "taker_buy_volume": 7271.5, "taker_buy_quote": 543.18105}, {"ts": 1771220700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2304.7, "quote_volume": 172.39156, "trades": 7, "taker_buy_volume": 1314.7, "taker_buy_quote": 98.33956}, {"ts": 1771220760000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220820000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 3714.5, "quote_volume": 277.85663, "trades": 5, "taker_buy_volume": 120.3, "taker_buy_quote": 9.01047}, {"ts": 1771220880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220940000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 25549.6, "quote_volume": 1911.12698, "trades": 14, "taker_buy_volume": 24258.2, "taker_buy_quote": 1814.53026}, {"ts": 1771221000000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 129931.3, "quote_volume": 9732.83851, "trades": 32, "taker_buy_volume": 106782.3, "taker_buy_quote": 7999.99261}, {"ts": 1771221060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 20171.3, "quote_volume": 1508.81324, "trades": 22, "taker_buy_volume": 12667.1, "taker_buy_quote": 947.49908}, {"ts": 1771221180000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1554.3, "quote_volume": 116.36715, "trades": 10, "taker_buy_volume": 1269.0, "taker_buy_quote": 95.02671}, {"ts": 1771221240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 20060.0, "quote_volume": 1502.494, "trades": 4, "taker_buy_volume": 20060.0, "taker_buy_quote": 1502.494}, {"ts": 1771221300000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 13706.1, "quote_volume": 1026.55139, "trades": 4, "taker_buy_volume": 13351.1, "taker_buy_quote": 999.99739}, {"ts": 1771221360000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 10006.0, "quote_volume": 749.4494, "trades": 6, "taker_buy_volume": 10006.0, "taker_buy_quote": 749.4494}, {"ts": 1771221420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 52772.2, "quote_volume": 3952.63778, "trades": 19, "taker_buy_volume": 33342.3, "taker_buy_quote": 2497.33827}, {"ts": 1771221480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6962.3, "quote_volume": 521.47627, "trades": 12, "taker_buy_volume": 5890.8, "taker_buy_quote": 441.22092}, {"ts": 1771221540000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 144.0, "quote_volume": 10.7856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 26225.0, "quote_volume": 1964.2525, "trades": 20, "taker_buy_volume": 5409.6, "taker_buy_quote": 405.17904}, {"ts": 1771221660000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 16123.5, "quote_volume": 1207.66217, "trades": 10, "taker_buy_volume": 13400.8, "taker_buy_quote": 1003.73194}, {"ts": 1771221720000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 63401.6, "quote_volume": 4753.30408, "trades": 40, "taker_buy_volume": 6406.6, "taker_buy_quote": 480.495}, {"ts": 1771221780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 53038.0, "quote_volume": 3977.85, "trades": 19, "taker_buy_volume": 34817.1, "taker_buy_quote": 2611.2825}, {"ts": 1771221840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 41593.4, "quote_volume": 3119.505, "trades": 15, "taker_buy_volume": 28419.6, "taker_buy_quote": 2131.47}, {"ts": 1771221900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 30680.8, "quote_volume": 2297.99192, "trades": 19, "taker_buy_volume": 3740.2, "taker_buy_quote": 280.14098}, {"ts": 1771222080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1508.0, "quote_volume": 112.9492, "trades": 5, "taker_buy_volume": 1508.0, "taker_buy_quote": 112.9492}, {"ts": 1771222140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 481.3, "quote_volume": 36.04937, "trades": 4, "taker_buy_volume": 481.3, "taker_buy_quote": 36.04937}, {"ts": 1771222200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 13712.2, "quote_volume": 1027.04378, "trades": 9, "taker_buy_volume": 13712.2, "taker_buy_quote": 1027.04378}, {"ts": 1771222260000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 55180.1, "quote_volume": 4127.48351, "trades": 24, "taker_buy_volume": 120.3, "taker_buy_quote": 9.01047}, {"ts": 1771222320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222380000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1095.1, "quote_volume": 81.92551, "trades": 9, "taker_buy_volume": 120.3, "taker_buy_quote": 9.01047}, {"ts": 1771222440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13747.1, "quote_volume": 1026.90837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222500000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 91711.3, "quote_volume": 6866.6808, "trades": 24, "taker_buy_volume": 91507.1, "taker_buy_quote": 6851.40664}, {"ts": 1771222560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 279.0, "quote_volume": 20.8971, "trades": 3, "taker_buy_volume": 279.0, "taker_buy_quote": 20.8971}, {"ts": 1771222620000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1925.3, "quote_volume": 144.20497, "trades": 3, "taker_buy_volume": 1925.3, "taker_buy_quote": 144.20497}, {"ts": 1771222680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 172.8, "quote_volume": 12.94272, "trades": 1, "taker_buy_volume": 172.8, "taker_buy_quote": 12.94272}, {"ts": 1771222740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5201.0, "quote_volume": 389.5549, "trades": 14, "taker_buy_volume": 4172.9, "taker_buy_quote": 312.55021}, {"ts": 1771222800000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 54594.2, "quote_volume": 4083.64616, "trades": 39, "taker_buy_volume": 24983.7, "taker_buy_quote": 1868.78076}, {"ts": 1771222860000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 13203.5, "quote_volume": 987.5503, "trades": 8, "taker_buy_volume": 1294.5, "taker_buy_quote": 96.8286}, {"ts": 1771222920000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 30903.2, "quote_volume": 2310.03823, "trades": 38, "taker_buy_volume": 14379.3, "taker_buy_quote": 1074.98485}, {"ts": 1771222980000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 17644.1, "quote_volume": 1320.10022, "trades": 24, "taker_buy_volume": 17153.8, "taker_buy_quote": 1283.42578}, {"ts": 1771223040000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 456.2, "quote_volume": 34.14197, "trades": 5, "taker_buy_volume": 182.1, "taker_buy_quote": 13.63929}, {"ts": 1771223100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1003.7, "quote_volume": 75.07676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223160000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 253.7, "quote_volume": 18.97676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223220000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 560.8, "quote_volume": 41.94784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223280000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 5015.9, "quote_volume": 375.68692, "trades": 10, "taker_buy_volume": 4735.7, "taker_buy_quote": 354.71463}, {"ts": 1771223340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 226.7, "quote_volume": 16.97983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223400000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 209583.9, "quote_volume": 15717.5565, "trades": 97, "taker_buy_volume": 107444.7, "taker_buy_quote": 8058.2002}, {"ts": 1771223460000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 159705.3, "quote_volume": 11977.93213, "trades": 95, "taker_buy_volume": 56208.6, "taker_buy_quote": 4215.69163}, {"ts": 1771223520000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 56968.8, "quote_volume": 4278.36888, "trades": 33, "taker_buy_volume": 49655.9, "taker_buy_quote": 3729.17009}, {"ts": 1771223580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 360.0, "quote_volume": 27.072, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 27.072}, {"ts": 1771223640000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 29594.9, "quote_volume": 2225.52451, "trades": 41, "taker_buy_volume": 17625.7, "taker_buy_quote": 1325.45264}, {"ts": 1771223700000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 452.4, "quote_volume": 33.98856, "trades": 4, "taker_buy_volume": 133.2, "taker_buy_quote": 10.01664}, {"ts": 1771223760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1483.8, "quote_volume": 111.43338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223820000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2012.6, "quote_volume": 151.33422, "trades": 15, "taker_buy_volume": 1467.9, "taker_buy_quote": 110.38608}, {"ts": 1771223880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 132.8, "quote_volume": 9.98656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223940000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 33658.0, "quote_volume": 2531.07096, "trades": 24, "taker_buy_volume": 1924.7, "taker_buy_quote": 144.73744}, {"ts": 1771224000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 146.5, "quote_volume": 11.0168, "trades": 1, "taker_buy_volume": 146.5, "taker_buy_quote": 11.0168}, {"ts": 1771224060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 665.7, "quote_volume": 49.99407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 15282.4, "quote_volume": 1147.70824, "trades": 25, "taker_buy_volume": 8430.6, "taker_buy_quote": 633.13806}, {"ts": 1771224180000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 623.8, "quote_volume": 46.90976, "trades": 2, "taker_buy_volume": 623.8, "taker_buy_quote": 46.90976}, {"ts": 1771224240000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 4719.4, "quote_volume": 354.55991, "trades": 2, "taker_buy_volume": 1329.7, "taker_buy_quote": 99.99344}, {"ts": 1771224300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224420000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 23707.2, "quote_volume": 1778.25337, "trades": 24, "taker_buy_volume": 146.7, "taker_buy_quote": 11.01717}, {"ts": 1771224480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1649.0, "quote_volume": 123.5101, "trades": 9, "taker_buy_volume": 107.0, "taker_buy_quote": 8.0143}, {"ts": 1771224540000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 14478.9, "quote_volume": 1084.44688, "trades": 14, "taker_buy_volume": 14251.6, "taker_buy_quote": 1067.44484}, {"ts": 1771224600000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 17451.0, "quote_volume": 1307.06785, "trades": 23, "taker_buy_volume": 13677.4, "taker_buy_quote": 1024.43726}, {"ts": 1771224660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 213.9, "quote_volume": 16.02111, "trades": 3, "taker_buy_volume": 213.9, "taker_buy_quote": 16.02111}, {"ts": 1771224720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 40818.3, "quote_volume": 3061.3725, "trades": 27, "taker_buy_volume": 28134.2, "taker_buy_quote": 2110.065}, {"ts": 1771224780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2121.1, "quote_volume": 158.87039, "trades": 9, "taker_buy_volume": 280.8, "taker_buy_quote": 21.03192}, {"ts": 1771224840000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 548.0, "quote_volume": 41.01714, "trades": 6, "taker_buy_volume": 267.4, "taker_buy_quote": 20.02826}, {"ts": 1771224900000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 22784.8, "quote_volume": 1708.79183, "trades": 13, "taker_buy_volume": 22784.8, "taker_buy_quote": 1708.79183}, {"ts": 1771224960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225020000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 28008.6, "quote_volume": 2097.80738, "trades": 28, "taker_buy_volume": 22379.8, "taker_buy_quote": 1676.24702}, {"ts": 1771225080000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4165.4, "quote_volume": 311.98846, "trades": 6, "taker_buy_volume": 1113.6, "taker_buy_quote": 83.40864}, {"ts": 1771225140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 587.6, "quote_volume": 44.01124, "trades": 7, "taker_buy_volume": 147.1, "taker_buy_quote": 11.01779}, {"ts": 1771225200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 30292.9, "quote_volume": 2265.90892, "trades": 14, "taker_buy_volume": 227.6, "taker_buy_quote": 17.02448}, {"ts": 1771225260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 241.0, "quote_volume": 18.0268, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 18.0268}, {"ts": 1771225320000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 66369.1, "quote_volume": 4953.75083, "trades": 56, "taker_buy_volume": 21869.7, "taker_buy_quote": 1633.66659}, {"ts": 1771225380000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1179.8, "quote_volume": 88.06267, "trades": 7, "taker_buy_volume": 495.9, "taker_buy_quote": 37.04373}, {"ts": 1771225440000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 37223.6, "quote_volume": 2780.58906, "trades": 36, "taker_buy_volume": 27450.9, "taker_buy_quote": 2050.58223}, {"ts": 1771225500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 5651.9, "quote_volume": 422.76212, "trades": 16, "taker_buy_volume": 5437.7, "taker_buy_quote": 406.73996}, {"ts": 1771225560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2414.1, "quote_volume": 180.33327, "trades": 11, "taker_buy_volume": 217.3, "taker_buy_quote": 16.23231}, {"ts": 1771225620000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 43178.1, "quote_volume": 3225.38961, "trades": 35, "taker_buy_volume": 9983.1, "taker_buy_quote": 745.73757}, {"ts": 1771225680000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1468.7, "quote_volume": 109.81322, "trades": 8, "taker_buy_volume": 1468.7, "taker_buy_quote": 109.81322}, {"ts": 1771225740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 415.1, "quote_volume": 31.04948, "trades": 3, "taker_buy_volume": 415.1, "taker_buy_quote": 31.04948}, {"ts": 1771225800000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 28383.5, "quote_volume": 2120.59845, "trades": 28, "taker_buy_volume": 25110.6, "taker_buy_quote": 1876.11282}, {"ts": 1771225860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2076.6, "quote_volume": 155.12202, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 14607.8, "quote_volume": 1092.66344, "trades": 47, "taker_buy_volume": 11385.2, "taker_buy_quote": 851.61296}, {"ts": 1771225980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8732.7, "quote_volume": 654.07923, "trades": 3, "taker_buy_volume": 8732.7, "taker_buy_quote": 654.07923}, {"ts": 1771226040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 23160.7, "quote_volume": 1734.73643, "trades": 29, "taker_buy_volume": 1089.6, "taker_buy_quote": 81.61104}, {"ts": 1771226220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 11108.3, "quote_volume": 832.01167, "trades": 9, "taker_buy_volume": 10894.4, "taker_buy_quote": 815.99056}, {"ts": 1771226280000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2727.3, "quote_volume": 204.00204, "trades": 15, "taker_buy_volume": 1113.9, "taker_buy_quote": 83.31972}, {"ts": 1771226340000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 41874.4, "quote_volume": 3131.44057, "trades": 18, "taker_buy_volume": 374.7, "taker_buy_quote": 28.03959}, {"ts": 1771226400000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 655.8, "quote_volume": 49.02038, "trades": 4, "taker_buy_volume": 321.2, "taker_buy_quote": 24.02576}, {"ts": 1771226460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2000.0, "quote_volume": 149.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.6}, {"ts": 1771226520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2000.2, "quote_volume": 149.61496, "trades": 1, "taker_buy_volume": 2000.2, "taker_buy_quote": 149.61496}, {"ts": 1771226580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4293.6, "quote_volume": 320.73192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226640000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 23513.7, "quote_volume": 1758.79536, "trades": 13, "taker_buy_volume": 21162.7, "taker_buy_quote": 1582.98066}, {"ts": 1771226700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 45421.9, "quote_volume": 3402.10031, "trades": 23, "taker_buy_volume": 1980.7, "taker_buy_quote": 148.35443}, {"ts": 1771226760000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 22807.2, "quote_volume": 1708.03047, "trades": 28, "taker_buy_volume": 2668.0, "taker_buy_quote": 199.8332}, {"ts": 1771226820000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2246.5, "quote_volume": 167.9582, "trades": 11, "taker_buy_volume": 475.9, "taker_buy_quote": 35.59732}, {"ts": 1771226880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1628.0, "quote_volume": 121.6116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771226940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 101837.7, "quote_volume": 7597.25908, "trades": 32, "taker_buy_volume": 87413.1, "taker_buy_quote": 6521.18392}, {"ts": 1771227060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5856.2, "quote_volume": 436.87252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10698.5, "quote_volume": 799.17795, "trades": 19, "taker_buy_volume": 1642.5, "taker_buy_quote": 122.69475}, {"ts": 1771227180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 11575.2, "quote_volume": 865.82496, "trades": 9, "taker_buy_volume": 11575.2, "taker_buy_quote": 865.82496}, {"ts": 1771227300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 629.1, "quote_volume": 46.99377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227360000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 23514.6, "quote_volume": 1757.48247, "trades": 14, "taker_buy_volume": 214.3, "taker_buy_quote": 16.02964}, {"ts": 1771227420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 51527.9, "quote_volume": 3849.13413, "trades": 16, "taker_buy_volume": 7120.1, "taker_buy_quote": 531.87147}, {"ts": 1771227480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1634.2, "quote_volume": 122.07474, "trades": 5, "taker_buy_volume": 1634.2, "taker_buy_quote": 122.07474}, {"ts": 1771227540000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 33449.0, "quote_volume": 2495.38977, "trades": 39, "taker_buy_volume": 2668.1, "taker_buy_quote": 198.82707}, {"ts": 1771227600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 100267.7, "quote_volume": 7459.91688, "trades": 56, "taker_buy_volume": 48804.0, "taker_buy_quote": 3631.0176}, {"ts": 1771227660000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 130963.8, "quote_volume": 9721.76465, "trades": 37, "taker_buy_volume": 12691.8, "taker_buy_quote": 943.09074}, {"ts": 1771227720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 100.8, "quote_volume": 7.49952, "trades": 1, "taker_buy_volume": 100.8, "taker_buy_quote": 7.49952}, {"ts": 1771227780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 74322.2, "quote_volume": 5529.57168, "trades": 67, "taker_buy_volume": 43799.0, "taker_buy_quote": 3258.6456}, {"ts": 1771227840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 26932.0, "quote_volume": 2003.7408, "trades": 23, "taker_buy_volume": 26932.0, "taker_buy_quote": 2003.7408}, {"ts": 1771227900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 15122.6, "quote_volume": 1125.12144, "trades": 8, "taker_buy_volume": 15122.6, "taker_buy_quote": 1125.12144}, {"ts": 1771227960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 110.4, "quote_volume": 8.2248, "trades": 1, "taker_buy_volume": 110.4, "taker_buy_quote": 8.2248}, {"ts": 1771228080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 242.9, "quote_volume": 18.07176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6245.7, "quote_volume": 465.30465, "trades": 11, "taker_buy_volume": 5819.7, "taker_buy_quote": 433.56765}, {"ts": 1771228200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 21541.4, "quote_volume": 1604.8343, "trades": 14, "taker_buy_volume": 5483.0, "taker_buy_quote": 408.4835}, {"ts": 1771228260000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11116.9, "quote_volume": 828.20096, "trades": 14, "taker_buy_volume": 9620.9, "taker_buy_quote": 716.75705}, {"ts": 1771228320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11618.8, "quote_volume": 865.6006, "trades": 19, "taker_buy_volume": 963.9, "taker_buy_quote": 71.81055}, {"ts": 1771228380000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2289.0, "quote_volume": 170.46459, "trades": 10, "taker_buy_volume": 214.8, "taker_buy_quote": 16.0026}, {"ts": 1771228440000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1199.6, "quote_volume": 89.28653, "trades": 4, "taker_buy_volume": 362.9, "taker_buy_quote": 27.03605}, {"ts": 1771228500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 255.4, "quote_volume": 19.0273, "trades": 2, "taker_buy_volume": 255.4, "taker_buy_quote": 19.0273}, {"ts": 1771228560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1981.4, "quote_volume": 147.6143, "trades": 13, "taker_buy_volume": 566.3, "taker_buy_quote": 42.18935}, {"ts": 1771228620000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 6301.3, "quote_volume": 469.43393, "trades": 3, "taker_buy_volume": 6172.1, "taker_buy_quote": 459.82145}, {"ts": 1771228680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 389.7, "quote_volume": 29.03265, "trades": 3, "taker_buy_volume": 389.7, "taker_buy_quote": 29.03265}, {"ts": 1771228740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 215.0, "quote_volume": 16.0175, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 16.0175}, {"ts": 1771228800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 887.3, "quote_volume": 66.10385, "trades": 5, "taker_buy_volume": 887.3, "taker_buy_quote": 66.10385}, {"ts": 1771228860000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 28312.3, "quote_volume": 2109.46112, "trades": 17, "taker_buy_volume": 14460.5, "taker_buy_quote": 1077.50202}, {"ts": 1771228920000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 34668.9, "quote_volume": 2586.27845, "trades": 9, "taker_buy_volume": 34454.0, "taker_buy_quote": 2570.2684}, {"ts": 1771228980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229100000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 11704.1, "quote_volume": 873.16473, "trades": 15, "taker_buy_volume": 10288.3, "taker_buy_quote": 767.54605}, {"ts": 1771229160000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 970.5, "quote_volume": 72.41268, "trades": 2, "taker_buy_volume": 133.8, "taker_buy_quote": 9.99486}, {"ts": 1771229220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1981.5, "quote_volume": 147.8199, "trades": 8, "taker_buy_volume": 295.4, "taker_buy_quote": 22.03684}, {"ts": 1771229280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3039.4, "quote_volume": 226.73924, "trades": 4, "taker_buy_volume": 3039.4, "taker_buy_quote": 226.73924}, {"ts": 1771229400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1716.2, "quote_volume": 127.8636, "trades": 8, "taker_buy_volume": 67.0, "taker_buy_quote": 4.9982}, {"ts": 1771229460000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8153.4, "quote_volume": 606.80142, "trades": 48, "taker_buy_volume": 6423.6, "taker_buy_quote": 478.1043}, {"ts": 1771229520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 447.8, "quote_volume": 33.3611, "trades": 2, "taker_buy_volume": 447.8, "taker_buy_quote": 33.3611}, {"ts": 1771229580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7726.9, "quote_volume": 574.88136, "trades": 24, "taker_buy_volume": 4912.8, "taker_buy_quote": 365.51232}, {"ts": 1771229700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1447.9, "quote_volume": 107.86855, "trades": 2, "taker_buy_volume": 1447.9, "taker_buy_quote": 107.86855}, {"ts": 1771229760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 41294.6, "quote_volume": 3076.4477, "trades": 12, "taker_buy_volume": 41294.6, "taker_buy_quote": 3076.4477}, {"ts": 1771229940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 27826.0, "quote_volume": 2075.8196, "trades": 14, "taker_buy_volume": 27826.0, "taker_buy_quote": 2075.8196}, {"ts": 1771230060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 32770.0, "quote_volume": 2447.919, "trades": 17, "taker_buy_volume": 13163.5, "taker_buy_quote": 983.31345}, {"ts": 1771230120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 107.1, "quote_volume": 7.98966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10201.7, "quote_volume": 761.04682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3574.0, "quote_volume": 266.6204, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230360000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 742.0, "quote_volume": 55.38135, "trades": 4, "taker_buy_volume": 281.5, "taker_buy_quote": 21.02805}, {"ts": 1771230420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 549.2, "quote_volume": 40.97032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2412.7, "quote_volume": 179.98742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 281.2, "quote_volume": 20.97752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 358.1, "quote_volume": 26.71426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3698.1, "quote_volume": 275.87826, "trades": 18, "taker_buy_volume": 174.5, "taker_buy_quote": 13.0177}, {"ts": 1771230720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 134.2, "quote_volume": 10.01132, "trades": 1, "taker_buy_volume": 134.2, "taker_buy_quote": 10.01132}, {"ts": 1771230780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2461.1, "quote_volume": 183.59806, "trades": 10, "taker_buy_volume": 2461.1, "taker_buy_quote": 183.59806}, {"ts": 1771230900000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 17517.9, "quote_volume": 1306.36169, "trades": 31, "taker_buy_volume": 5828.6, "taker_buy_quote": 434.63356}, {"ts": 1771230960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4200.0, "quote_volume": 312.9, "trades": 21, "taker_buy_volume": 4200.0, "taker_buy_quote": 312.9}, {"ts": 1771231020000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 542.7, "quote_volume": 40.44189, "trades": 6, "taker_buy_volume": 456.8, "taker_buy_quote": 34.04234}, {"ts": 1771231080000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3253.1, "quote_volume": 242.65595, "trades": 14, "taker_buy_volume": 3000.0, "taker_buy_quote": 223.8}, {"ts": 1771231140000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2124.2, "quote_volume": 158.3729, "trades": 6, "taker_buy_volume": 1200.0, "taker_buy_quote": 89.52}, {"ts": 1771231200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1295.4, "quote_volume": 96.5073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 26450.6, "quote_volume": 1970.5697, "trades": 87, "taker_buy_volume": 4630.8, "taker_buy_quote": 344.9946}, {"ts": 1771231320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 17926.0, "quote_volume": 1335.487, "trades": 16, "taker_buy_volume": 1513.6, "taker_buy_quote": 112.7632}, {"ts": 1771231380000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5468.2, "quote_volume": 407.35133, "trades": 18, "taker_buy_volume": 3447.8, "taker_buy_quote": 256.8611}, {"ts": 1771231440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8493.0, "quote_volume": 632.7285, "trades": 10, "taker_buy_volume": 8238.3, "taker_buy_quote": 613.75335}, {"ts": 1771231500000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 496.0, "quote_volume": 36.9587, "trades": 4, "taker_buy_volume": 67.0, "taker_buy_quote": 4.9982}, {"ts": 1771231560000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 31571.4, "quote_volume": 2352.04648, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 67.05}, {"ts": 1771231620000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 882.7, "quote_volume": 65.7719, "trades": 3, "taker_buy_volume": 179.2, "taker_buy_quote": 13.36115}, {"ts": 1771231680000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 10296.8, "quote_volume": 767.12906, "trades": 4, "taker_buy_volume": 174.6, "taker_buy_quote": 13.02516}, {"ts": 1771231740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 19087.3, "quote_volume": 1422.00385, "trades": 26, "taker_buy_volume": 5733.6, "taker_buy_quote": 427.1532}, {"ts": 1771231800000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3832.6, "quote_volume": 285.46695, "trades": 16, "taker_buy_volume": 3000.0, "taker_buy_quote": 223.5}, {"ts": 1771231860000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1353.5, "quote_volume": 100.81293, "trades": 7, "taker_buy_volume": 1125.3, "taker_buy_quote": 83.83485}, {"ts": 1771231920000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7983.0, "quote_volume": 594.65128, "trades": 26, "taker_buy_volume": 7160.8, "taker_buy_quote": 533.4796}, {"ts": 1771231980000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 6776.1, "quote_volume": 504.80468, "trades": 22, "taker_buy_volume": 5070.1, "taker_buy_quote": 377.72245}, {"ts": 1771232040000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7545.0, "quote_volume": 562.07834, "trades": 23, "taker_buy_volume": 7182.8, "taker_buy_quote": 535.1186}, {"ts": 1771232100000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9006.6, "quote_volume": 671.09173, "trades": 11, "taker_buy_volume": 1000.3, "taker_buy_quote": 74.62238}, {"ts": 1771232160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2680.9, "quote_volume": 199.72705, "trades": 17, "taker_buy_volume": 2063.1, "taker_buy_quote": 153.70095}, {"ts": 1771232220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6591.3, "quote_volume": 491.05185, "trades": 29, "taker_buy_volume": 5176.3, "taker_buy_quote": 385.63435}, {"ts": 1771232280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 23705.6, "quote_volume": 1766.0672, "trades": 19, "taker_buy_volume": 11829.8, "taker_buy_quote": 881.3201}, {"ts": 1771232340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 19887.1, "quote_volume": 1481.58895, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232400000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4732.4, "quote_volume": 352.54231, "trades": 18, "taker_buy_volume": 4517.5, "taker_buy_quote": 336.55375}, {"ts": 1771232460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 45148.0, "quote_volume": 3363.526, "trades": 36, "taker_buy_volume": 45014.0, "taker_buy_quote": 3353.543}, {"ts": 1771232520000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 37878.3, "quote_volume": 2828.69829, "trades": 77, "taker_buy_volume": 34859.7, "taker_buy_quote": 2603.27858}, {"ts": 1771232580000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 111232.4, "quote_volume": 8324.06682, "trades": 44, "taker_buy_volume": 75682.5, "taker_buy_quote": 5664.94903}, {"ts": 1771232640000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 12282.2, "quote_volume": 919.94881, "trades": 25, "taker_buy_volume": 9376.0, "taker_buy_quote": 702.27443}, {"ts": 1771232700000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 36944.2, "quote_volume": 2768.10457, "trades": 16, "taker_buy_volume": 28994.6, "taker_buy_quote": 2172.70757}, {"ts": 1771232760000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 843.0, "quote_volume": 63.06697, "trades": 5, "taker_buy_volume": 105.7, "taker_buy_quote": 7.91693}, {"ts": 1771232820000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1076.2, "quote_volume": 80.51179, "trades": 13, "taker_buy_volume": 187.2, "taker_buy_quote": 14.01459}, {"ts": 1771232880000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 5837.4, "quote_volume": 436.18746, "trades": 8, "taker_buy_volume": 1336.8, "taker_buy_quote": 99.99264}, {"ts": 1771232940000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3274.5, "quote_volume": 244.82119, "trades": 6, "taker_buy_volume": 2160.4, "taker_buy_quote": 161.59792}, {"ts": 1771233000000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 35294.4, "quote_volume": 2639.9997, "trades": 11, "taker_buy_volume": 35294.4, "taker_buy_quote": 2639.9997}, {"ts": 1771233060000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 387.7, "quote_volume": 28.97322, "trades": 3, "taker_buy_volume": 120.3, "taker_buy_quote": 8.99844}, {"ts": 1771233120000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 25300.2, "quote_volume": 1892.49503, "trades": 22, "taker_buy_volume": 19786.2, "taker_buy_quote": 1480.04783}, {"ts": 1771233180000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 18791.9, "quote_volume": 1405.63412, "trades": 12, "taker_buy_volume": 267.3, "taker_buy_quote": 19.99404}, {"ts": 1771233240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5168.1, "quote_volume": 386.05707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 996.0, "quote_volume": 74.5008, "trades": 1, "taker_buy_volume": 996.0, "taker_buy_quote": 74.5008}, {"ts": 1771233360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6024.0, "quote_volume": 449.9928, "trades": 15, "taker_buy_volume": 800.6, "taker_buy_quote": 59.80482}, {"ts": 1771233420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 24109.0, "quote_volume": 1800.9423, "trades": 20, "taker_buy_volume": 22637.8, "taker_buy_quote": 1691.04366}, {"ts": 1771233540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 659.1, "quote_volume": 49.23477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233660000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 24241.1, "quote_volume": 1813.24765, "trades": 12, "taker_buy_volume": 18276.8, "taker_buy_quote": 1367.11801}, {"ts": 1771233720000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 6845.2, "quote_volume": 512.09309, "trades": 12, "taker_buy_volume": 1070.1, "taker_buy_quote": 80.11561}, {"ts": 1771233780000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 347.8, "quote_volume": 26.01544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13502.7, "quote_volume": 1010.00196, "trades": 5, "taker_buy_volume": 13502.7, "taker_buy_quote": 1010.00196}, {"ts": 1771233900000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 12551.2, "quote_volume": 939.13218, "trades": 19, "taker_buy_volume": 12229.9, "taker_buy_quote": 915.07883}, {"ts": 1771233960000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7442.4, "quote_volume": 557.41306, "trades": 19, "taker_buy_volume": 3534.6, "taker_buy_quote": 264.74154}, {"ts": 1771234020000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 17644.3, "quote_volume": 1323.20148, "trades": 19, "taker_buy_volume": 16834.5, "taker_buy_quote": 1262.54746}, {"ts": 1771234080000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 31729.1, "quote_volume": 2380.61915, "trades": 48, "taker_buy_volume": 19495.2, "taker_buy_quote": 1463.07665}, {"ts": 1771234140000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 234869.6, "quote_volume": 17591.73304, "trades": 198, "taker_buy_volume": 122166.9, "taker_buy_quote": 9150.30081}, {"ts": 1771234260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8279.4, "quote_volume": 620.12706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234320000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234440000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 16026.6, "quote_volume": 1202.00967, "trades": 29, "taker_buy_volume": 4173.8, "taker_buy_quote": 313.04967}, {"ts": 1771234500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 488.4, "quote_volume": 36.67884, "trades": 4, "taker_buy_volume": 488.4, "taker_buy_quote": 36.67884}, {"ts": 1771234560000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 16779.1, "quote_volume": 1260.09708, "trades": 12, "taker_buy_volume": 15830.5, "taker_buy_quote": 1188.87055}, {"ts": 1771234620000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 23751.3, "quote_volume": 1783.75075, "trades": 9, "taker_buy_volume": 281.2, "taker_buy_quote": 21.14624}, {"ts": 1771234680000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 3249.6, "quote_volume": 244.02229, "trades": 6, "taker_buy_volume": 3022.9, "taker_buy_quote": 227.01979}, {"ts": 1771234740000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 38985.4, "quote_volume": 2926.94594, "trades": 49, "taker_buy_volume": 25573.0, "taker_buy_quote": 1920.5323}, {"ts": 1771234800000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 1309.3, "quote_volume": 98.29778, "trades": 6, "taker_buy_volume": 789.5, "taker_buy_quote": 59.29145}, {"ts": 1771234860000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234920000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2614.3, "quote_volume": 196.0725, "trades": 10, "taker_buy_volume": 66.7, "taker_buy_quote": 5.0025}, {"ts": 1771234980000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 473.0, "quote_volume": 35.475, "trades": 4, "taker_buy_volume": 473.0, "taker_buy_quote": 35.475}, {"ts": 1771235040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235100000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 54892.7, "quote_volume": 4113.26056, "trades": 23, "taker_buy_volume": 19015.7, "taker_buy_quote": 1426.07326}, {"ts": 1771235160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 894.5, "quote_volume": 66.99805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 6918.6, "quote_volume": 518.20314, "trades": 8, "taker_buy_volume": 120.3, "taker_buy_quote": 9.01047}, {"ts": 1771235280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 400.0, "quote_volume": 29.96, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 29.96}, {"ts": 1771235400000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 32653.9, "quote_volume": 2445.77711, "trades": 9, "taker_buy_volume": 32653.9, "taker_buy_quote": 2445.77711}, {"ts": 1771235460000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 11753.6, "quote_volume": 880.34464, "trades": 14, "taker_buy_volume": 6959.4, "taker_buy_quote": 521.25906}, {"ts": 1771235520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5863.8, "quote_volume": 439.19862, "trades": 7, "taker_buy_volume": 3971.8, "taker_buy_quote": 297.48782}, {"ts": 1771235640000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1414.8, "quote_volume": 105.86582, "trades": 8, "taker_buy_volume": 387.8, "taker_buy_quote": 29.04622}, {"ts": 1771235700000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 494.1, "quote_volume": 36.99607, "trades": 5, "taker_buy_volume": 373.9, "taker_buy_quote": 28.00511}, {"ts": 1771235760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236000000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 41658.7, "quote_volume": 3116.07076, "trades": 23, "taker_buy_volume": 29998.5, "taker_buy_quote": 2243.8878}, {"ts": 1771236060000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 13773.1, "quote_volume": 1030.1951, "trades": 14, "taker_buy_volume": 147.3, "taker_buy_quote": 11.01804}, {"ts": 1771236120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 509.7, "quote_volume": 38.07459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236180000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 26102.3, "quote_volume": 1952.00381, "trades": 20, "taker_buy_volume": 9639.2, "taker_buy_quote": 721.01216}, {"ts": 1771236240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 29470.6, "quote_volume": 2204.40088, "trades": 12, "taker_buy_volume": 29470.6, "taker_buy_quote": 2204.40088}, {"ts": 1771236300000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1609.6, "quote_volume": 120.39808, "trades": 9, "taker_buy_volume": 213.9, "taker_buy_quote": 15.99972}, {"ts": 1771236360000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 30548.0, "quote_volume": 2284.74993, "trades": 35, "taker_buy_volume": 20814.9, "taker_buy_quote": 1556.95452}, {"ts": 1771236420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6378.6, "quote_volume": 477.11928, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236480000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4937.4, "quote_volume": 369.31752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236540000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 21494.0, "quote_volume": 1609.32286, "trades": 14, "taker_buy_volume": 15716.6, "taker_buy_quote": 1177.17334}, {"ts": 1771236600000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 53464.8, "quote_volume": 4004.51352, "trades": 30, "taker_buy_volume": 31252.3, "taker_buy_quote": 2340.79727}, {"ts": 1771236660000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 267.0, "quote_volume": 19.9716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236780000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 34297.0, "quote_volume": 2565.55082, "trades": 23, "taker_buy_volume": 32869.0, "taker_buy_quote": 2458.73642}, {"ts": 1771236840000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 19314.1, "quote_volume": 1446.62609, "trades": 13, "taker_buy_volume": 15180.1, "taker_buy_quote": 1136.98949}, {"ts": 1771236900000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 83833.0, "quote_volume": 6279.31836, "trades": 18, "taker_buy_volume": 2480.2, "taker_buy_quote": 185.99364}, {"ts": 1771236960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 600.8, "quote_volume": 44.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 95.6, "quote_volume": 7.17, "trades": 1, "taker_buy_volume": 95.6, "taker_buy_quote": 7.17}, {"ts": 1771237080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237140000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 105041.0, "quote_volume": 7880.67929, "trades": 41, "taker_buy_volume": 87823.4, "taker_buy_quote": 6588.95949}, {"ts": 1771237200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 266.6, "quote_volume": 20.04832, "trades": 2, "taker_buy_volume": 266.6, "taker_buy_quote": 20.04832}, {"ts": 1771237260000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 131810.8, "quote_volume": 9896.78193, "trades": 34, "taker_buy_volume": 2660.0, "taker_buy_quote": 199.766}, {"ts": 1771237320000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 31013.5, "quote_volume": 2322.88578, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237380000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 506.7, "quote_volume": 37.91453, "trades": 4, "taker_buy_volume": 133.7, "taker_buy_quote": 10.01413}, {"ts": 1771237440000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 360.6, "quote_volume": 26.99559, "trades": 3, "taker_buy_volume": 227.1, "taker_buy_quote": 17.00979}, {"ts": 1771237500000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 33662.9, "quote_volume": 2517.99695, "trades": 10, "taker_buy_volume": 120.3, "taker_buy_quote": 9.01047}, {"ts": 1771237560000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 190908.6, "quote_volume": 14280.04216, "trades": 81, "taker_buy_volume": 146910.3, "taker_buy_quote": 10988.96932}, {"ts": 1771237620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237680000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 54770.8, "quote_volume": 4102.33292, "trades": 20, "taker_buy_volume": 52101.8, "taker_buy_quote": 3902.42482}, {"ts": 1771237740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 106.6, "quote_volume": 7.995, "trades": 1, "taker_buy_volume": 106.6, "taker_buy_quote": 7.995}, {"ts": 1771237800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 27038.0, "quote_volume": 2027.85, "trades": 24, "taker_buy_volume": 7107.6, "taker_buy_quote": 533.07}, {"ts": 1771237860000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 66765.2, "quote_volume": 5003.78827, "trades": 32, "taker_buy_volume": 4190.3, "taker_buy_quote": 314.42513}, {"ts": 1771237920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 37273.7, "quote_volume": 2791.80013, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237980000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 24107.7, "quote_volume": 1805.66673, "trades": 11, "taker_buy_volume": 23974.4, "taker_buy_quote": 1795.68256}, {"ts": 1771238100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 28301.8, "quote_volume": 2119.80482, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1887.3, "quote_volume": 141.35877, "trades": 1, "taker_buy_volume": 1887.3, "taker_buy_quote": 141.35877}, {"ts": 1771238220000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 48467.5, "quote_volume": 3630.38642, "trades": 19, "taker_buy_volume": 47967.5, "taker_buy_quote": 3592.93642}, {"ts": 1771238280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 106.7, "quote_volume": 7.99183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238340000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 31280.4, "quote_volume": 2342.90196, "trades": 21, "taker_buy_volume": 18325.6, "taker_buy_quote": 1372.58744}, {"ts": 1771238400000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 58745.0, "quote_volume": 4394.15674, "trades": 56, "taker_buy_volume": 30764.9, "taker_buy_quote": 2301.24526}, {"ts": 1771238460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 31216.1, "quote_volume": 2334.96428, "trades": 14, "taker_buy_volume": 27861.7, "taker_buy_quote": 2084.05516}, {"ts": 1771238520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4632.3, "quote_volume": 346.49604, "trades": 13, "taker_buy_volume": 2756.7, "taker_buy_quote": 206.20116}, {"ts": 1771238580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238640000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 17273.1, "quote_volume": 1293.75519, "trades": 5, "taker_buy_volume": 17273.1, "taker_buy_quote": 1293.75519}, {"ts": 1771238760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238940000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 274.0, "quote_volume": 20.50857, "trades": 3, "taker_buy_volume": 133.7, "taker_buy_quote": 10.01413}, {"ts": 1771239000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4005.4, "quote_volume": 300.00446, "trades": 5, "taker_buy_volume": 4005.4, "taker_buy_quote": 300.00446}, {"ts": 1771239060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 27836.0, "quote_volume": 2082.1328, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239120000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 22845.5, "quote_volume": 1708.6564, "trades": 22, "taker_buy_volume": 15005.4, "taker_buy_quote": 1122.40392}, {"ts": 1771239180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 875.0, "quote_volume": 65.3625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 17792.8, "quote_volume": 1329.12216, "trades": 27, "taker_buy_volume": 5705.0, "taker_buy_quote": 426.1635}, {"ts": 1771239300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 95628.0, "quote_volume": 7143.4116, "trades": 23, "taker_buy_volume": 42345.4, "taker_buy_quote": 3163.20138}, {"ts": 1771239360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6128.8, "quote_volume": 457.82136, "trades": 2, "taker_buy_volume": 6128.8, "taker_buy_quote": 457.82136}, {"ts": 1771239420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 647.5, "quote_volume": 48.36825, "trades": 1, "taker_buy_volume": 647.5, "taker_buy_quote": 48.36825}, {"ts": 1771239660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 57782.5, "quote_volume": 4310.5745, "trades": 28, "taker_buy_volume": 51477.2, "taker_buy_quote": 3840.19912}, {"ts": 1771239720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 87.4, "quote_volume": 6.52878, "trades": 2, "taker_buy_volume": 87.4, "taker_buy_quote": 6.52878}, {"ts": 1771239780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 375.3, "quote_volume": 28.03491, "trades": 3, "taker_buy_volume": 375.3, "taker_buy_quote": 28.03491}, {"ts": 1771239840000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 351411.7, "quote_volume": 26198.81258, "trades": 67, "taker_buy_volume": 75167.6, "taker_buy_quote": 5607.50296}, {"ts": 1771239900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 71502.8, "quote_volume": 5341.25916, "trades": 37, "taker_buy_volume": 47932.4, "taker_buy_quote": 3580.55028}, {"ts": 1771239960000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 58452.4, "quote_volume": 4366.33713, "trades": 52, "taker_buy_volume": 24463.5, "taker_buy_quote": 1827.42345}, {"ts": 1771240020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 194760.8, "quote_volume": 14529.15568, "trades": 59, "taker_buy_volume": 33654.6, "taker_buy_quote": 2510.63316}, {"ts": 1771240140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13326.2, "quote_volume": 992.8019, "trades": 31, "taker_buy_volume": 874.7, "taker_buy_quote": 65.16515}, {"ts": 1771240200000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 94201.6, "quote_volume": 7000.14263, "trades": 43, "taker_buy_volume": 2719.9, "taker_buy_quote": 202.35748}, {"ts": 1771240260000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 80080.4, "quote_volume": 5948.24144, "trades": 77, "taker_buy_volume": 61564.9, "taker_buy_quote": 4573.77454}, {"ts": 1771240320000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 135282.9, "quote_volume": 10038.94798, "trades": 49, "taker_buy_volume": 14836.5, "taker_buy_quote": 1100.94579}, {"ts": 1771240380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2018.8, "quote_volume": 149.99684, "trades": 2, "taker_buy_volume": 2018.8, "taker_buy_quote": 149.99684}, {"ts": 1771240440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 25680.9, "quote_volume": 1908.09087, "trades": 31, "taker_buy_volume": 727.0, "taker_buy_quote": 54.0161}, {"ts": 1771240500000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 50929.6, "quote_volume": 3778.97632, "trades": 59, "taker_buy_volume": 10335.9, "taker_buy_quote": 766.92378}, {"ts": 1771240560000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240620000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 44623.0, "quote_volume": 3311.0266, "trades": 35, "taker_buy_volume": 28074.7, "taker_buy_quote": 2083.14274}, {"ts": 1771240680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6087.6, "quote_volume": 451.69992, "trades": 14, "taker_buy_volume": 337.2, "taker_buy_quote": 25.02024}, {"ts": 1771240740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 536.0, "quote_volume": 39.7712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 23563.9, "quote_volume": 1748.44138, "trades": 34, "taker_buy_volume": 5778.4, "taker_buy_quote": 428.75728}, {"ts": 1771240860000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 410225.3, "quote_volume": 30350.28622, "trades": 162, "taker_buy_volume": 61837.3, "taker_buy_quote": 4574.11198}, {"ts": 1771240920000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 135641.5, "quote_volume": 10020.12231, "trades": 104, "taker_buy_volume": 47620.9, "taker_buy_quote": 3519.36451}, {"ts": 1771240980000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 68984.4, "quote_volume": 5097.94716, "trades": 65, "taker_buy_volume": 22584.5, "taker_buy_quote": 1668.99455}, {"ts": 1771241040000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 9385.1, "quote_volume": 693.55889, "trades": 10, "taker_buy_volume": 9236.5, "taker_buy_quote": 682.57735}, {"ts": 1771241100000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2310.6, "quote_volume": 170.94387, "trades": 10, "taker_buy_volume": 1797.3, "taker_buy_quote": 133.0002}, {"ts": 1771241160000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 17590.3, "quote_volume": 1304.66198, "trades": 46, "taker_buy_volume": 17054.3, "taker_buy_quote": 1264.89078}, {"ts": 1771241220000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 62621.0, "quote_volume": 4652.5704, "trades": 49, "taker_buy_volume": 17474.4, "taker_buy_quote": 1298.34792}, {"ts": 1771241280000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 56311.7, "quote_volume": 4183.8235, "trades": 37, "taker_buy_volume": 31361.6, "taker_buy_quote": 2330.16688}, {"ts": 1771241340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 269.1, "quote_volume": 19.96722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241460000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 13125.3, "quote_volume": 973.90804, "trades": 14, "taker_buy_volume": 107.8, "taker_buy_quote": 8.00954}, {"ts": 1771241520000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 67.5, "quote_volume": 5.0085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241580000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 672.8, "quote_volume": 49.92176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241640000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 147.7, "quote_volume": 10.97411, "trades": 2, "taker_buy_volume": 147.7, "taker_buy_quote": 10.97411}, {"ts": 1771241760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1345.8, "quote_volume": 99.99294, "trades": 1, "taker_buy_volume": 1345.8, "taker_buy_quote": 99.99294}, {"ts": 1771241880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242120000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 18989.5, "quote_volume": 1409.0209, "trades": 22, "taker_buy_volume": 10885.4, "taker_buy_quote": 807.69668}, {"ts": 1771242180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 21384.8, "quote_volume": 1586.75216, "trades": 15, "taker_buy_volume": 21384.8, "taker_buy_quote": 1586.75216}, {"ts": 1771242240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 215.4, "quote_volume": 15.98268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 250.0, "quote_volume": 18.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 390.8, "quote_volume": 29.03644, "trades": 5, "taker_buy_volume": 390.8, "taker_buy_quote": 29.03644}, {"ts": 1771242420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 675.7, "quote_volume": 50.20451, "trades": 6, "taker_buy_volume": 675.7, "taker_buy_quote": 50.20451}, {"ts": 1771242480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3167.7, "quote_volume": 235.37491, "trades": 15, "taker_buy_volume": 148.0, "taker_buy_quote": 11.0112}, {"ts": 1771242540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 390.8, "quote_volume": 29.03644, "trades": 3, "taker_buy_volume": 390.8, "taker_buy_quote": 29.03644}, {"ts": 1771242600000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 8352.9, "quote_volume": 620.46914, "trades": 8, "taker_buy_volume": 6839.6, "taker_buy_quote": 508.18228}, {"ts": 1771242660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9698.1, "quote_volume": 721.53864, "trades": 11, "taker_buy_volume": 9550.4, "taker_buy_quote": 710.54976}, {"ts": 1771242780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 544.2, "quote_volume": 40.48848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8253.1, "quote_volume": 614.85595, "trades": 9, "taker_buy_volume": 4430.4, "taker_buy_quote": 330.0648}, {"ts": 1771242900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 26829.5, "quote_volume": 2001.4807, "trades": 20, "taker_buy_volume": 26328.3, "taker_buy_quote": 1964.09118}, {"ts": 1771242960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5323.3, "quote_volume": 396.58585, "trades": 29, "taker_buy_volume": 3000.0, "taker_buy_quote": 223.5}, {"ts": 1771243020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8242.3, "quote_volume": 614.05135, "trades": 9, "taker_buy_volume": 8242.3, "taker_buy_quote": 614.05135}, {"ts": 1771243080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5565.3, "quote_volume": 414.61485, "trades": 39, "taker_buy_volume": 214.8, "taker_buy_quote": 16.0026}, {"ts": 1771243140000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 14295.7, "quote_volume": 1065.16369, "trades": 7, "taker_buy_volume": 1340.4, "taker_buy_quote": 99.99384}, {"ts": 1771243200000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 34236.1, "quote_volume": 2549.6504, "trades": 25, "taker_buy_volume": 9353.2, "taker_buy_quote": 696.8134}, {"ts": 1771243260000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 684.8, "quote_volume": 50.96256, "trades": 5, "taker_buy_volume": 134.4, "taker_buy_quote": 10.0128}, {"ts": 1771243320000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 862.2, "quote_volume": 64.15978, "trades": 7, "taker_buy_volume": 121.0, "taker_buy_quote": 9.0145}, {"ts": 1771243380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243440000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 45239.5, "quote_volume": 3371.18779, "trades": 59, "taker_buy_volume": 18317.9, "taker_buy_quote": 1365.54265}, {"ts": 1771243500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1535.4, "quote_volume": 114.3873, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 67.05}, {"ts": 1771243560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6749.5, "quote_volume": 502.1628, "trades": 17, "taker_buy_volume": 1648.0, "taker_buy_quote": 122.6112}, {"ts": 1771243620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 26396.6, "quote_volume": 1963.90704, "trades": 14, "taker_buy_volume": 26396.6, "taker_buy_quote": 1963.90704}, {"ts": 1771243680000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 497.0, "quote_volume": 37.001, "trades": 5, "taker_buy_volume": 242.0, "taker_buy_quote": 18.029}, {"ts": 1771243740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 605.9, "quote_volume": 45.09793, "trades": 7, "taker_buy_volume": 189.7, "taker_buy_quote": 14.13265}, {"ts": 1771243800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 228.2, "quote_volume": 16.97808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 416.1, "quote_volume": 30.95784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 510.1, "quote_volume": 37.95144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 147.7, "quote_volume": 10.98888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244040000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 16663.6, "quote_volume": 1241.28306, "trades": 9, "taker_buy_volume": 15112.2, "taker_buy_quote": 1125.8589}, {"ts": 1771244100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 308.9, "quote_volume": 22.98216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244160000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 20073.0, "quote_volume": 1493.40094, "trades": 22, "taker_buy_volume": 10464.5, "taker_buy_quote": 778.5588}, {"ts": 1771244220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 300.0, "quote_volume": 22.32, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 22.32}, {"ts": 1771244280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13872.9, "quote_volume": 1030.75647, "trades": 39, "taker_buy_volume": 8393.9, "taker_buy_quote": 623.66677}, {"ts": 1771244340000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 8006.8, "quote_volume": 594.89313, "trades": 18, "taker_buy_volume": 2604.4, "taker_buy_quote": 193.50692}, {"ts": 1771244400000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 618.3, "quote_volume": 45.96121, "trades": 6, "taker_buy_volume": 215.2, "taker_buy_quote": 16.01088}, {"ts": 1771244460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4307.5, "quote_volume": 320.04725, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244520000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 8936.3, "quote_volume": 664.01363, "trades": 18, "taker_buy_volume": 8304.5, "taker_buy_quote": 617.08435}, {"ts": 1771244580000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 389.9, "quote_volume": 28.98437, "trades": 3, "taker_buy_volume": 148.0, "taker_buy_quote": 11.0112}, {"ts": 1771244640000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 7158.4, "quote_volume": 532.55674, "trades": 4, "taker_buy_volume": 6876.2, "taker_buy_quote": 511.58928}, {"ts": 1771244700000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2382.9, "quote_volume": 177.26657, "trades": 12, "taker_buy_volume": 1574.2, "taker_buy_quote": 117.12048}, {"ts": 1771244760000, "open": 0.0745, "high": 0.075, "low": 0.0745, "close": 0.075, "volume": 385831.4, "quote_volume": 28883.87059, "trades": 179, "taker_buy_volume": 248567.7, "taker_buy_quote": 18603.98365}, {"ts": 1771244820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 76187.2, "quote_volume": 5721.65872, "trades": 59, "taker_buy_volume": 31806.0, "taker_buy_quote": 2388.6306}, {"ts": 1771244880000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 45536.2, "quote_volume": 3421.99494, "trades": 56, "taker_buy_volume": 36426.2, "taker_buy_quote": 2737.51707}, {"ts": 1771244940000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 101296.2, "quote_volume": 7622.3153, "trades": 91, "taker_buy_volume": 50006.9, "taker_buy_quote": 3765.35994}, {"ts": 1771245000000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 51454.9, "quote_volume": 3858.90664, "trades": 35, "taker_buy_volume": 31233.9, "taker_buy_quote": 2342.67012}, {"ts": 1771245060000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 2009.8, "quote_volume": 150.699, "trades": 9, "taker_buy_volume": 1503.5, "taker_buy_quote": 112.7625}, {"ts": 1771245120000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 63453.7, "quote_volume": 4758.95992, "trades": 48, "taker_buy_volume": 23700.9, "taker_buy_quote": 1777.5675}, {"ts": 1771245180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 6816.6, "quote_volume": 511.245, "trades": 6, "taker_buy_volume": 6816.6, "taker_buy_quote": 511.245}, {"ts": 1771245240000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0752, "volume": 9424.4, "quote_volume": 708.11673, "trades": 20, "taker_buy_volume": 7241.0, "taker_buy_quote": 544.34173}, {"ts": 1771245300000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 32207.5, "quote_volume": 2421.99203, "trades": 34, "taker_buy_volume": 771.4, "taker_buy_quote": 58.00928}, {"ts": 1771245360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771245420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 38278.2, "quote_volume": 2874.69282, "trades": 47, "taker_buy_volume": 19660.3, "taker_buy_quote": 1476.48853}, {"ts": 1771245480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1325.7, "quote_volume": 99.69264, "trades": 6, "taker_buy_volume": 1325.7, "taker_buy_quote": 99.69264}, {"ts": 1771245540000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 36454.8, "quote_volume": 2747.28623, "trades": 31, "taker_buy_volume": 32314.5, "taker_buy_quote": 2435.11426}, {"ts": 1771245600000, "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 32318.8, "quote_volume": 2439.37737, "trades": 43, "taker_buy_volume": 23880.3, "taker_buy_quote": 1803.09326}, {"ts": 1771245660000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 2161.4, "quote_volume": 163.09667, "trades": 8, "taker_buy_volume": 1576.4, "taker_buy_quote": 119.00758}, {"ts": 1771245720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 14034.9, "quote_volume": 1056.82797, "trades": 15, "taker_buy_volume": 1218.8, "taker_buy_quote": 91.77564}, {"ts": 1771245780000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 199574.4, "quote_volume": 15013.79066, "trades": 39, "taker_buy_volume": 19734.2, "taker_buy_quote": 1485.98526}, {"ts": 1771245840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 149.3, "quote_volume": 11.25722, "trades": 1, "taker_buy_volume": 149.3, "taker_buy_quote": 11.25722}, {"ts": 1771245900000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 40770.6, "quote_volume": 3073.97581, "trades": 65, "taker_buy_volume": 19492.5, "taker_buy_quote": 1469.74776}, {"ts": 1771245960000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 65973.3, "quote_volume": 4968.07337, "trades": 41, "taker_buy_volume": 39120.6, "taker_buy_quote": 2946.06506}, {"ts": 1771246020000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4840.9, "quote_volume": 364.98792, "trades": 15, "taker_buy_volume": 2207.6, "taker_buy_quote": 166.45304}, {"ts": 1771246080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 93.1, "quote_volume": 7.01043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246140000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 10768.0, "quote_volume": 812.72352, "trades": 28, "taker_buy_volume": 8393.9, "taker_buy_quote": 633.61712}, {"ts": 1771246200000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 16350.2, "quote_volume": 1234.4507, "trades": 34, "taker_buy_volume": 3993.9, "taker_buy_quote": 301.55005}, {"ts": 1771246260000, "open": 0.0756, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 80016.4, "quote_volume": 6050.04153, "trades": 60, "taker_buy_volume": 33196.7, "taker_buy_quote": 2510.4233}, {"ts": 1771246320000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 38334.0, "quote_volume": 2901.8838, "trades": 61, "taker_buy_volume": 3013.6, "taker_buy_quote": 228.12952}, {"ts": 1771246380000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 66213.9, "quote_volume": 5019.00175, "trades": 54, "taker_buy_volume": 39990.0, "taker_buy_quote": 3031.242}, {"ts": 1771246440000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 7280.8, "quote_volume": 551.15656, "trades": 17, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.7}, {"ts": 1771246500000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 30961.6, "quote_volume": 2343.79312, "trades": 33, "taker_buy_volume": 15999.2, "taker_buy_quote": 1211.13944}, {"ts": 1771246560000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 50945.9, "quote_volume": 3861.19944, "trades": 40, "taker_buy_volume": 33513.3, "taker_buy_quote": 2539.87789}, {"ts": 1771246620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1851.2, "quote_volume": 140.13584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246680000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 21427.0, "quote_volume": 1624.1666, "trades": 11, "taker_buy_volume": 20527.0, "taker_buy_quote": 1555.9466}, {"ts": 1771246740000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 24476.6, "quote_volume": 1852.93803, "trades": 13, "taker_buy_volume": 383.1, "taker_buy_quote": 29.03898}, {"ts": 1771246800000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 19833.5, "quote_volume": 1503.35556, "trades": 18, "taker_buy_volume": 19384.9, "taker_buy_quote": 1469.37542}, {"ts": 1771246860000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 61939.3, "quote_volume": 4700.22949, "trades": 56, "taker_buy_volume": 42623.4, "taker_buy_quote": 3234.49386}, {"ts": 1771246920000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 85379.4, "quote_volume": 6480.22753, "trades": 44, "taker_buy_volume": 40443.9, "taker_buy_quote": 3069.69201}, {"ts": 1771246980000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 716726.2, "quote_volume": 54478.45908, "trades": 115, "taker_buy_volume": 543603.3, "taker_buy_quote": 41320.59946}, {"ts": 1771247040000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 178568.5, "quote_volume": 13560.94804, "trades": 57, "taker_buy_volume": 31270.5, "taker_buy_quote": 2373.46041}, {"ts": 1771247100000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 3241.1, "quote_volume": 246.31436, "trades": 2, "taker_buy_volume": 3148.7, "taker_buy_quote": 239.3012}, {"ts": 1771247160000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 45357.6, "quote_volume": 3447.85044, "trades": 27, "taker_buy_volume": 36518.8, "taker_buy_quote": 2776.10822}, {"ts": 1771247220000, "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 42954.2, "quote_volume": 3261.88768, "trades": 35, "taker_buy_volume": 20742.0, "taker_buy_quote": 1575.65507}, {"ts": 1771247280000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 459.7, "quote_volume": 34.90009, "trades": 5, "taker_buy_volume": 88.6, "taker_buy_quote": 6.7336}, {"ts": 1771247340000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 15324.6, "quote_volume": 1161.46461, "trades": 17, "taker_buy_volume": 1110.9, "taker_buy_quote": 84.20622}, {"ts": 1771247400000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 21349.7, "quote_volume": 1616.89318, "trades": 23, "taker_buy_volume": 6997.7, "taker_buy_quote": 530.42566}, {"ts": 1771247460000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 677.4, "quote_volume": 51.34692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247520000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 619.5, "quote_volume": 46.90804, "trades": 4, "taker_buy_volume": 118.9, "taker_buy_quote": 9.01262}, {"ts": 1771247580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1376.8, "quote_volume": 104.22376, "trades": 14, "taker_buy_volume": 211.4, "taker_buy_quote": 16.00298}, {"ts": 1771247640000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 473.7, "quote_volume": 35.83529, "trades": 6, "taker_buy_volume": 235.7, "taker_buy_quote": 17.84249}, {"ts": 1771247700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 383.3, "quote_volume": 28.97748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247760000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2453.5, "quote_volume": 185.75585, "trades": 11, "taker_buy_volume": 2453.5, "taker_buy_quote": 185.75585}, {"ts": 1771247820000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 66.0, "quote_volume": 5.0028, "trades": 1, "taker_buy_volume": 66.0, "taker_buy_quote": 5.0028}, {"ts": 1771247880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1688.6, "quote_volume": 127.99588, "trades": 1, "taker_buy_volume": 1688.6, "taker_buy_quote": 127.99588}, {"ts": 1771247940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 6720.5, "quote_volume": 508.74185, "trades": 13, "taker_buy_volume": 4968.5, "taker_buy_quote": 376.11545}, {"ts": 1771248000000, "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 151173.8, "quote_volume": 11417.25342, "trades": 82, "taker_buy_volume": 97758.2, "taker_buy_quote": 7382.5677}, {"ts": 1771248060000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 102510.1, "quote_volume": 7731.56143, "trades": 76, "taker_buy_volume": 25944.3, "taker_buy_quote": 1957.61238}, {"ts": 1771248120000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 11927.9, "quote_volume": 899.54408, "trades": 25, "taker_buy_volume": 11715.8, "taker_buy_quote": 883.53053}, {"ts": 1771248180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 22290.0, "quote_volume": 1680.666, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 19404.1, "quote_volume": 1463.06914, "trades": 15, "taker_buy_volume": 265.2, "taker_buy_quote": 19.99608}, {"ts": 1771248300000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 21903.0, "quote_volume": 1648.07066, "trades": 31, "taker_buy_volume": 368.0, "taker_buy_quote": 27.68425}, {"ts": 1771248360000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 71466.2, "quote_volume": 5363.45927, "trades": 54, "taker_buy_volume": 8612.1, "taker_buy_quote": 646.10899}, {"ts": 1771248420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3695.6, "quote_volume": 277.53956, "trades": 14, "taker_buy_volume": 2606.6, "taker_buy_quote": 195.75566}, {"ts": 1771248480000, "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 240918.1, "quote_volume": 18023.50152, "trades": 93, "taker_buy_volume": 25731.1, "taker_buy_quote": 1924.81896}, {"ts": 1771248540000, "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 263726.1, "quote_volume": 19776.76348, "trades": 88, "taker_buy_volume": 149089.0, "taker_buy_quote": 11180.53043}, {"ts": 1771248600000, "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 78700.8, "quote_volume": 5906.45055, "trades": 63, "taker_buy_volume": 38146.9, "taker_buy_quote": 2862.87946}, {"ts": 1771248660000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 36238.2, "quote_volume": 2717.50691, "trades": 54, "taker_buy_volume": 16644.9, "taker_buy_quote": 1248.4176}, {"ts": 1771248720000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 15823.0, "quote_volume": 1188.32997, "trades": 29, "taker_buy_volume": 8726.2, "taker_buy_quote": 655.36029}, {"ts": 1771248780000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2434.6, "quote_volume": 182.8638, "trades": 18, "taker_buy_volume": 966.3, "taker_buy_quote": 72.59447}, {"ts": 1771248840000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 52280.1, "quote_volume": 3925.73805, "trades": 63, "taker_buy_volume": 5041.1, "taker_buy_quote": 378.58661}, {"ts": 1771248900000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 110632.6, "quote_volume": 8278.04592, "trades": 210, "taker_buy_volume": 57629.1, "taker_buy_quote": 4313.19998}, {"ts": 1771248960000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 149800.2, "quote_volume": 11243.33268, "trades": 68, "taker_buy_volume": 51135.4, "taker_buy_quote": 3840.25385}, {"ts": 1771249020000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 8589.0, "quote_volume": 643.3161, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249080000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 52416.9, "quote_volume": 3920.64045, "trades": 65, "taker_buy_volume": 28882.4, "taker_buy_quote": 2160.41823}, {"ts": 1771249140000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 127188.1, "quote_volume": 9501.54307, "trades": 116, "taker_buy_volume": 31727.4, "taker_buy_quote": 2370.49859}, {"ts": 1771249200000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 21748.4, "quote_volume": 1623.64482, "trades": 55, "taker_buy_volume": 11328.2, "taker_buy_quote": 846.25506}, {"ts": 1771249260000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9171.9, "quote_volume": 686.10219, "trades": 63, "taker_buy_volume": 6202.7, "taker_buy_quote": 464.00603}, {"ts": 1771249320000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1445.8, "quote_volume": 108.17128, "trades": 8, "taker_buy_volume": 254.4, "taker_buy_quote": 19.05456}, {"ts": 1771249380000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 14307.8, "quote_volume": 1070.23683, "trades": 33, "taker_buy_volume": 13255.5, "taker_buy_quote": 991.52479}, {"ts": 1771249440000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7665.3, "quote_volume": 574.1203, "trades": 82, "taker_buy_volume": 4451.0, "taker_buy_quote": 333.3799}, {"ts": 1771249500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 62326.9, "quote_volume": 4668.28481, "trades": 90, "taker_buy_volume": 27727.0, "taker_buy_quote": 2076.7523}, {"ts": 1771249560000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 22702.8, "quote_volume": 1700.43972, "trades": 46, "taker_buy_volume": 13726.6, "taker_buy_quote": 1028.12234}, {"ts": 1771249620000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 26080.8, "quote_volume": 1950.97735, "trades": 28, "taker_buy_volume": 1849.0, "taker_buy_quote": 138.43871}, {"ts": 1771249680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 16393.6, "quote_volume": 1224.60192, "trades": 16, "taker_buy_volume": 14965.4, "taker_buy_quote": 1117.91538}, {"ts": 1771249740000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 39249.9, "quote_volume": 2935.73324, "trades": 68, "taker_buy_volume": 20647.2, "taker_buy_quote": 1544.41056}, {"ts": 1771249800000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2514.1, "quote_volume": 187.56661, "trades": 15, "taker_buy_volume": 1085.3, "taker_buy_quote": 80.97813}, {"ts": 1771249860000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 59425.2, "quote_volume": 4435.58295, "trades": 57, "taker_buy_volume": 12652.7, "taker_buy_quote": 944.25669}, {"ts": 1771249920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2800.0, "quote_volume": 208.6, "trades": 4, "taker_buy_volume": 2800.0, "taker_buy_quote": 208.6}, {"ts": 1771249980000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 50054.5, "quote_volume": 3727.12368, "trades": 28, "taker_buy_volume": 18616.1, "taker_buy_quote": 1386.89945}, {"ts": 1771250040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10698.6, "quote_volume": 795.97584, "trades": 20, "taker_buy_volume": 3034.6, "taker_buy_quote": 225.77424}, {"ts": 1771250100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 20746.5, "quote_volume": 1543.5396, "trades": 18, "taker_buy_volume": 4267.2, "taker_buy_quote": 317.47968}, {"ts": 1771250160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 369.8, "quote_volume": 27.51312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250220000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 13535.8, "quote_volume": 1008.43187, "trades": 13, "taker_buy_volume": 12195.8, "taker_buy_quote": 908.60187}, {"ts": 1771250280000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 86067.0, "quote_volume": 6420.53158, "trades": 38, "taker_buy_volume": 47000.2, "taker_buy_quote": 3506.21492}, {"ts": 1771250340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 255.1, "quote_volume": 19.03046, "trades": 2, "taker_buy_volume": 255.1, "taker_buy_quote": 19.03046}, {"ts": 1771250400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 24492.0, "quote_volume": 1824.654, "trades": 18, "taker_buy_volume": 16207.6, "taker_buy_quote": 1207.4662}, {"ts": 1771250460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250520000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 219150.6, "quote_volume": 16352.81056, "trades": 52, "taker_buy_volume": 193716.0, "taker_buy_quote": 14456.55424}, {"ts": 1771250580000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 24889.0, "quote_volume": 1856.75692, "trades": 41, "taker_buy_volume": 4614.3, "taker_buy_quote": 344.2643}, {"ts": 1771250640000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 89925.8, "quote_volume": 6711.81913, "trades": 68, "taker_buy_volume": 61358.7, "taker_buy_quote": 4580.51936}, {"ts": 1771250700000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 36086.1, "quote_volume": 2697.42078, "trades": 89, "taker_buy_volume": 25760.7, "taker_buy_quote": 1925.10231}, {"ts": 1771250760000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 2803.0, "quote_volume": 209.7005, "trades": 14, "taker_buy_volume": 1688.8, "taker_buy_quote": 126.35834}, {"ts": 1771250820000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 26878.8, "quote_volume": 2010.49012, "trades": 40, "taker_buy_volume": 1894.3, "taker_buy_quote": 141.70701}, {"ts": 1771250880000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1823.6, "quote_volume": 136.45481, "trades": 10, "taker_buy_volume": 1680.8, "taker_buy_quote": 125.77337}, {"ts": 1771250940000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 8792.3, "quote_volume": 657.71744, "trades": 7, "taker_buy_volume": 534.0, "taker_buy_quote": 39.9966}, {"ts": 1771251000000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 33414.2, "quote_volume": 2492.93636, "trades": 52, "taker_buy_volume": 26430.1, "taker_buy_quote": 1971.78766}, {"ts": 1771251060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2373.4, "quote_volume": 177.05564, "trades": 9, "taker_buy_volume": 1258.9, "taker_buy_quote": 93.91394}, {"ts": 1771251120000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 67170.9, "quote_volume": 5020.18681, "trades": 44, "taker_buy_volume": 56320.1, "taker_buy_quote": 4209.63205}, {"ts": 1771251180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 24781.1, "quote_volume": 1851.14817, "trades": 39, "taker_buy_volume": 7552.2, "taker_buy_quote": 564.14934}, {"ts": 1771251240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3572.0, "quote_volume": 266.8284, "trades": 27, "taker_buy_volume": 1685.6, "taker_buy_quote": 125.91432}, {"ts": 1771251360000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3034.7, "quote_volume": 226.70548, "trades": 16, "taker_buy_volume": 348.1, "taker_buy_quote": 26.01646}, {"ts": 1771251420000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 58028.1, "quote_volume": 4329.05566, "trades": 47, "taker_buy_volume": 27081.0, "taker_buy_quote": 2020.36627}, {"ts": 1771251480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 89793.8, "quote_volume": 6698.61748, "trades": 112, "taker_buy_volume": 47168.9, "taker_buy_quote": 3518.79994}, {"ts": 1771251540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 60034.7, "quote_volume": 4484.59209, "trades": 44, "taker_buy_volume": 5127.0, "taker_buy_quote": 382.9869}, {"ts": 1771251600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 32238.4, "quote_volume": 2408.20848, "trades": 12, "taker_buy_volume": 984.5, "taker_buy_quote": 73.54215}, {"ts": 1771251660000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 35366.7, "quote_volume": 2641.90722, "trades": 48, "taker_buy_volume": 23755.6, "taker_buy_quote": 1774.55805}, {"ts": 1771251720000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 34414.4, "quote_volume": 2574.19846, "trades": 34, "taker_buy_volume": 27012.4, "taker_buy_quote": 2020.55159}, {"ts": 1771251780000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 35304.1, "quote_volume": 2640.72127, "trades": 15, "taker_buy_volume": 935.2, "taker_buy_quote": 69.95296}, {"ts": 1771251840000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 6099.2, "quote_volume": 455.87392, "trades": 5, "taker_buy_volume": 2636.8, "taker_buy_quote": 197.23264}, {"ts": 1771251900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8247.3, "quote_volume": 616.07331, "trades": 17, "taker_buy_volume": 1114.2, "taker_buy_quote": 83.23074}, {"ts": 1771251960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 41777.1, "quote_volume": 3116.57166, "trades": 51, "taker_buy_volume": 20294.2, "taker_buy_quote": 1513.94732}, {"ts": 1771252020000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 187620.8, "quote_volume": 13957.2683, "trades": 261, "taker_buy_volume": 41564.7, "taker_buy_quote": 3092.45802}, {"ts": 1771252080000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 26375.3, "quote_volume": 1962.34517, "trades": 146, "taker_buy_volume": 443.6, "taker_buy_quote": 33.02669}, {"ts": 1771252140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 21577.9, "quote_volume": 1605.39576, "trades": 23, "taker_buy_volume": 12739.9, "taker_buy_quote": 947.84856}, {"ts": 1771252200000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 21718.8, "quote_volume": 1617.63954, "trades": 66, "taker_buy_volume": 16273.6, "taker_buy_quote": 1212.34784}, {"ts": 1771252260000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 13722.9, "quote_volume": 1023.69083, "trades": 42, "taker_buy_volume": 10307.6, "taker_buy_quote": 768.94696}, {"ts": 1771252320000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 20207.2, "quote_volume": 1510.64717, "trades": 22, "taker_buy_volume": 13194.0, "taker_buy_quote": 986.76113}, {"ts": 1771252380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 20606.8, "quote_volume": 1539.32796, "trades": 36, "taker_buy_volume": 1244.8, "taker_buy_quote": 92.98656}, {"ts": 1771252440000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 17956.8, "quote_volume": 1342.27123, "trades": 29, "taker_buy_volume": 16632.9, "taker_buy_quote": 1243.41769}, {"ts": 1771252500000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3375.3, "quote_volume": 252.14697, "trades": 6, "taker_buy_volume": 120.6, "taker_buy_quote": 9.02088}, {"ts": 1771252560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 26407.6, "quote_volume": 1972.64772, "trades": 31, "taker_buy_volume": 16568.0, "taker_buy_quote": 1237.6296}, {"ts": 1771252620000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 58456.7, "quote_volume": 4377.71916, "trades": 53, "taker_buy_volume": 25682.9, "taker_buy_quote": 1924.37815}, {"ts": 1771252680000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 30788.5, "quote_volume": 2306.87257, "trades": 44, "taker_buy_volume": 5705.0, "taker_buy_quote": 427.4239}, {"ts": 1771252740000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 49336.9, "quote_volume": 3695.31912, "trades": 53, "taker_buy_volume": 34694.4, "taker_buy_quote": 2598.61056}, {"ts": 1771252800000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 5862.3, "quote_volume": 439.0422, "trades": 14, "taker_buy_volume": 5207.7, "taker_buy_quote": 390.05673}, {"ts": 1771252860000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 35745.5, "quote_volume": 2677.14622, "trades": 45, "taker_buy_volume": 26117.5, "taker_buy_quote": 1956.2141}, {"ts": 1771252920000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 81702.5, "quote_volume": 6113.33719, "trades": 49, "taker_buy_volume": 19275.0, "taker_buy_quote": 1441.97151}, {"ts": 1771252980000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 84059.5, "quote_volume": 6288.68814, "trades": 42, "taker_buy_volume": 58209.9, "taker_buy_quote": 4354.50794}, {"ts": 1771253040000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 236.8, "quote_volume": 17.73632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2618.2, "quote_volume": 196.10318, "trades": 11, "taker_buy_volume": 1484.9, "taker_buy_quote": 111.21901}, {"ts": 1771253160000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 84538.6, "quote_volume": 6327.06264, "trades": 33, "taker_buy_volume": 21774.8, "taker_buy_quote": 1628.75504}, {"ts": 1771253220000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 47282.0, "quote_volume": 3545.85206, "trades": 34, "taker_buy_volume": 11437.3, "taker_buy_quote": 857.51752}, {"ts": 1771253280000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 25894.1, "quote_volume": 1942.0575, "trades": 36, "taker_buy_volume": 13699.4, "taker_buy_quote": 1027.455}, {"ts": 1771253340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 146.2, "quote_volume": 10.97962, "trades": 1, "taker_buy_volume": 146.2, "taker_buy_quote": 10.97962}, {"ts": 1771253400000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 60599.6, "quote_volume": 4554.536, "trades": 60, "taker_buy_volume": 50362.8, "taker_buy_quote": 3785.51856}, {"ts": 1771253460000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 19684.9, "quote_volume": 1480.14987, "trades": 28, "taker_buy_volume": 10472.4, "taker_buy_quote": 787.52448}, {"ts": 1771253520000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 40455.4, "quote_volume": 3037.19002, "trades": 56, "taker_buy_volume": 27939.6, "taker_buy_quote": 2098.26396}, {"ts": 1771253580000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 24350.0, "quote_volume": 1824.41223, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253640000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1427.0, "quote_volume": 106.8823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253700000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 31728.0, "quote_volume": 2374.71462, "trades": 21, "taker_buy_volume": 10251.7, "taker_buy_quote": 767.87636}, {"ts": 1771253760000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 21258.6, "quote_volume": 1592.26914, "trades": 27, "taker_buy_volume": 5827.5, "taker_buy_quote": 436.47975}, {"ts": 1771253820000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2611.7, "quote_volume": 195.64039, "trades": 21, "taker_buy_volume": 1934.9, "taker_buy_quote": 144.94807}, {"ts": 1771253880000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 16695.1, "quote_volume": 1250.46299, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253940000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 27139.1, "quote_volume": 2032.60698, "trades": 59, "taker_buy_volume": 14530.6, "taker_buy_quote": 1088.36194}, {"ts": 1771254000000, "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 29190.7, "quote_volume": 2187.90969, "trades": 67, "taker_buy_volume": 24560.9, "taker_buy_quote": 1841.09501}, {"ts": 1771254060000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1467.7, "quote_volume": 110.25104, "trades": 12, "taker_buy_volume": 267.7, "taker_buy_quote": 20.13104}, {"ts": 1771254120000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 2640.6, "quote_volume": 198.55849, "trades": 17, "taker_buy_volume": 1751.8, "taker_buy_quote": 131.73536}, {"ts": 1771254180000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3646.7, "quote_volume": 274.16498, "trades": 17, "taker_buy_volume": 1759.1, "taker_buy_quote": 132.28432}, {"ts": 1771254240000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 21084.7, "quote_volume": 1585.54935, "trades": 9, "taker_buy_volume": 20883.8, "taker_buy_quote": 1570.46176}, {"ts": 1771254300000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 75674.5, "quote_volume": 5689.41161, "trades": 66, "taker_buy_volume": 54817.1, "taker_buy_quote": 4121.07688}, {"ts": 1771254360000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 12526.9, "quote_volume": 942.02288, "trades": 11, "taker_buy_volume": 1625.9, "taker_buy_quote": 122.26768}, {"ts": 1771254420000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 31355.5, "quote_volume": 2354.79805, "trades": 70, "taker_buy_volume": 12770.4, "taker_buy_quote": 959.05704}, {"ts": 1771254480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6348.2, "quote_volume": 477.38464, "trades": 33, "taker_buy_volume": 1831.9, "taker_buy_quote": 137.75888}, {"ts": 1771254540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 8083.8, "quote_volume": 607.09338, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 12060.7, "quote_volume": 904.5525, "trades": 22, "taker_buy_volume": 9567.2, "taker_buy_quote": 717.54}, {"ts": 1771254660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 11318.1, "quote_volume": 848.8575, "trades": 14, "taker_buy_volume": 6796.5, "taker_buy_quote": 509.7375}, {"ts": 1771254720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 16830.0, "quote_volume": 1262.25, "trades": 27, "taker_buy_volume": 16474.2, "taker_buy_quote": 1235.565}, {"ts": 1771254780000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2937.2, "quote_volume": 220.02658, "trades": 4, "taker_buy_volume": 303.0, "taker_buy_quote": 22.725}, {"ts": 1771254840000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 76760.7, "quote_volume": 5744.09356, "trades": 66, "taker_buy_volume": 45752.2, "taker_buy_quote": 3422.27793}, {"ts": 1771254900000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 9560.3, "quote_volume": 715.09974, "trades": 11, "taker_buy_volume": 9453.3, "taker_buy_quote": 707.10684}, {"ts": 1771254960000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 10203.6, "quote_volume": 763.24399, "trades": 19, "taker_buy_volume": 1261.0, "taker_buy_quote": 94.33751}, {"ts": 1771255020000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 9921.5, "quote_volume": 741.2845, "trades": 17, "taker_buy_volume": 3100.5, "taker_buy_quote": 231.7558}, {"ts": 1771255080000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 13092.4, "quote_volume": 978.04257, "trades": 18, "taker_buy_volume": 1704.5, "taker_buy_quote": 127.36644}, {"ts": 1771255140000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 27463.3, "quote_volume": 2054.23053, "trades": 52, "taker_buy_volume": 12929.1, "taker_buy_quote": 967.1181}, {"ts": 1771255200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 13217.3, "quote_volume": 988.65404, "trades": 14, "taker_buy_volume": 3863.4, "taker_buy_quote": 288.98232}, {"ts": 1771255260000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1977.8, "quote_volume": 148.12295, "trades": 4, "taker_buy_volume": 1835.1, "taker_buy_quote": 137.44899}, {"ts": 1771255320000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 2594.7, "quote_volume": 194.08356, "trades": 18, "taker_buy_volume": 499.5, "taker_buy_quote": 37.3626}, {"ts": 1771255380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255440000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 56756.2, "quote_volume": 4242.17875, "trades": 31, "taker_buy_volume": 45886.7, "taker_buy_quote": 3430.2271}, {"ts": 1771255500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255560000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 51386.9, "quote_volume": 3838.3409, "trades": 51, "taker_buy_volume": 20321.4, "taker_buy_quote": 1518.00858}, {"ts": 1771255620000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 3515.2, "quote_volume": 262.90746, "trades": 18, "taker_buy_volume": 3167.2, "taker_buy_quote": 236.89851}, {"ts": 1771255680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 25589.4, "quote_volume": 1914.08712, "trades": 14, "taker_buy_volume": 24206.9, "taker_buy_quote": 1810.67612}, {"ts": 1771255740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 347.8, "quote_volume": 26.01544, "trades": 4, "taker_buy_volume": 133.9, "taker_buy_quote": 10.01572}, {"ts": 1771255800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 18578.1, "quote_volume": 1387.78407, "trades": 37, "taker_buy_volume": 334.8, "taker_buy_quote": 25.00956}, {"ts": 1771255860000, "open": 0.0746, "high": 0.0746, "low": 0.0741, "close": 0.0742, "volume": 684640.6, "quote_volume": 50879.0128, "trades": 296, "taker_buy_volume": 130388.1, "taker_buy_quote": 9690.89678}, {"ts": 1771255920000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 197285.7, "quote_volume": 14614.2891, "trades": 126, "taker_buy_volume": 44605.3, "taker_buy_quote": 3306.18258}, {"ts": 1771255980000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 212080.7, "quote_volume": 15696.4976, "trades": 143, "taker_buy_volume": 31844.3, "taker_buy_quote": 2358.85224}, {"ts": 1771256040000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 50493.2, "quote_volume": 3740.28727, "trades": 50, "taker_buy_volume": 36164.3, "taker_buy_quote": 2679.77463}, {"ts": 1771256100000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 228608.5, "quote_volume": 16904.15871, "trades": 214, "taker_buy_volume": 69548.0, "taker_buy_quote": 5142.21819}, {"ts": 1771256160000, "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 49970.8, "quote_volume": 3694.33067, "trades": 70, "taker_buy_volume": 31999.1, "taker_buy_quote": 2365.0666}, {"ts": 1771256220000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 22176.0, "quote_volume": 1642.86402, "trades": 94, "taker_buy_volume": 8764.6, "taker_buy_quote": 649.41248}, {"ts": 1771256280000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 42514.3, "quote_volume": 3147.65104, "trades": 146, "taker_buy_volume": 24136.7, "taker_buy_quote": 1786.18182}, {"ts": 1771256340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 23708.2, "quote_volume": 1754.4068, "trades": 32, "taker_buy_volume": 21379.0, "taker_buy_quote": 1582.046}, {"ts": 1771256400000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 8770.5, "quote_volume": 649.86163, "trades": 32, "taker_buy_volume": 3662.3, "taker_buy_quote": 271.37643}, {"ts": 1771256460000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 7504.6, "quote_volume": 555.36985, "trades": 37, "taker_buy_volume": 1217.9, "taker_buy_quote": 90.15405}, {"ts": 1771256520000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 8712.9, "quote_volume": 644.73431, "trades": 48, "taker_buy_volume": 2593.3, "taker_buy_quote": 191.9042}, {"ts": 1771256580000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 2919.2, "quote_volume": 216.24839, "trades": 15, "taker_buy_volume": 2033.1, "taker_buy_quote": 150.66486}, {"ts": 1771256640000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 24091.5, "quote_volume": 1783.84225, "trades": 23, "taker_buy_volume": 2053.0, "taker_buy_quote": 152.16099}, {"ts": 1771256700000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 6734.9, "quote_volume": 498.3826, "trades": 20, "taker_buy_volume": 4380.6, "taker_buy_quote": 324.1644}, {"ts": 1771256760000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 11682.1, "quote_volume": 864.8516, "trades": 22, "taker_buy_volume": 5580.2, "taker_buy_quote": 413.30379}, {"ts": 1771256820000, "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 8488.6, "quote_volume": 629.34739, "trades": 20, "taker_buy_volume": 5542.2, "taker_buy_quote": 411.15265}, {"ts": 1771256880000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 43517.7, "quote_volume": 3225.60201, "trades": 35, "taker_buy_volume": 25790.2, "taker_buy_quote": 1911.14713}, {"ts": 1771256940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2082.2, "quote_volume": 154.29102, "trades": 10, "taker_buy_volume": 520.6, "taker_buy_quote": 38.57646}, {"ts": 1771257000000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2919.6, "quote_volume": 216.3991, "trades": 10, "taker_buy_volume": 567.4, "taker_buy_quote": 42.10108}, {"ts": 1771257060000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 31967.6, "quote_volume": 2371.95953, "trades": 15, "taker_buy_volume": 15403.6, "taker_buy_quote": 1142.94712}, {"ts": 1771257120000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 125301.2, "quote_volume": 9299.54053, "trades": 86, "taker_buy_volume": 36881.4, "taker_buy_quote": 2737.9181}, {"ts": 1771257180000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 2775.4, "quote_volume": 206.03583, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257240000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1288.8, "quote_volume": 95.62896, "trades": 6, "taker_buy_volume": 1288.8, "taker_buy_quote": 95.62896}, {"ts": 1771257300000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1623.0, "quote_volume": 120.43873, "trades": 11, "taker_buy_volume": 1165.4, "taker_buy_quote": 86.48481}, {"ts": 1771257360000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2239.3, "quote_volume": 166.12102, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257420000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 31166.9, "quote_volume": 2312.45568, "trades": 21, "taker_buy_volume": 12011.8, "taker_buy_quote": 891.27556}, {"ts": 1771257480000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2699.0, "quote_volume": 200.2658, "trades": 1, "taker_buy_volume": 2699.0, "taker_buy_quote": 200.2658}, {"ts": 1771257540000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6873.1, "quote_volume": 509.98402, "trades": 6, "taker_buy_volume": 6873.1, "taker_buy_quote": 509.98402}, {"ts": 1771257600000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 35999.7, "quote_volume": 2671.17774, "trades": 27, "taker_buy_volume": 33890.9, "taker_buy_quote": 2514.70478}, {"ts": 1771257660000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 1538.4, "quote_volume": 114.14928, "trades": 9, "taker_buy_volume": 371.9, "taker_buy_quote": 27.59498}, {"ts": 1771257720000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 39732.0, "quote_volume": 2952.04989, "trades": 35, "taker_buy_volume": 20355.7, "taker_buy_quote": 1512.42851}, {"ts": 1771257780000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8336.5, "quote_volume": 618.5683, "trades": 17, "taker_buy_volume": 515.8, "taker_buy_quote": 38.27236}, {"ts": 1771257840000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 8199.4, "quote_volume": 608.53837, "trades": 24, "taker_buy_volume": 5581.1, "taker_buy_quote": 414.18264}, {"ts": 1771257900000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 100666.0, "quote_volume": 7499.96404, "trades": 131, "taker_buy_volume": 71528.7, "taker_buy_quote": 5329.00063}, {"ts": 1771257960000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 16126.6, "quote_volume": 1204.60177, "trades": 56, "taker_buy_volume": 15212.5, "taker_buy_quote": 1136.37375}, {"ts": 1771258020000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 14928.3, "quote_volume": 1115.6956, "trades": 31, "taker_buy_volume": 6011.3, "taker_buy_quote": 449.64524}, {"ts": 1771258080000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 11992.9, "quote_volume": 895.81151, "trades": 21, "taker_buy_volume": 10082.7, "taker_buy_quote": 753.17769}, {"ts": 1771258140000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 522.4, "quote_volume": 38.9965, "trades": 4, "taker_buy_volume": 254.6, "taker_buy_quote": 19.01862}, {"ts": 1771258200000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 976.2, "quote_volume": 72.83309, "trades": 3, "taker_buy_volume": 85.7, "taker_buy_quote": 6.40179}, {"ts": 1771258260000, "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 145105.6, "quote_volume": 10858.44456, "trades": 79, "taker_buy_volume": 122559.8, "taker_buy_quote": 9172.84319}, {"ts": 1771258320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 67.1, "quote_volume": 5.00566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 43389.6, "quote_volume": 3236.86416, "trades": 26, "taker_buy_volume": 19506.7, "taker_buy_quote": 1455.19982}, {"ts": 1771258560000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 601.3, "quote_volume": 44.85026, "trades": 9, "taker_buy_volume": 248.0, "taker_buy_quote": 18.5008}, {"ts": 1771258620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 361.9, "quote_volume": 26.96155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258680000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 36120.3, "quote_volume": 2690.9422, "trades": 28, "taker_buy_volume": 17466.3, "taker_buy_quote": 1301.23935}, {"ts": 1771258740000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 3781.7, "quote_volume": 281.73935, "trades": 16, "taker_buy_volume": 3071.6, "taker_buy_quote": 228.84764}, {"ts": 1771258800000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4143.6, "quote_volume": 308.66731, "trades": 21, "taker_buy_volume": 3498.8, "taker_buy_quote": 260.6606}, {"ts": 1771258860000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6837.2, "quote_volume": 509.40769, "trades": 23, "taker_buy_volume": 6478.9, "taker_buy_quote": 482.71434}, {"ts": 1771258920000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6802.1, "quote_volume": 507.38973, "trades": 21, "taker_buy_volume": 6118.0, "taker_buy_quote": 456.4028}, {"ts": 1771258980000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 11245.5, "quote_volume": 839.16384, "trades": 33, "taker_buy_volume": 9433.8, "taker_buy_quote": 703.93441}, {"ts": 1771259040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3643.7, "quote_volume": 271.82002, "trades": 19, "taker_buy_volume": 1629.3, "taker_buy_quote": 121.54578}, {"ts": 1771259100000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1905.7, "quote_volume": 141.99613, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259160000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 30474.5, "quote_volume": 2273.38698, "trades": 25, "taker_buy_volume": 19605.0, "taker_buy_quote": 1462.533}, {"ts": 1771259220000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1409.3, "quote_volume": 105.12172, "trades": 7, "taker_buy_volume": 1114.5, "taker_buy_quote": 83.1417}, {"ts": 1771259280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259340000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2808.0, "quote_volume": 209.5068, "trades": 10, "taker_buy_volume": 300.0, "taker_buy_quote": 22.41}, {"ts": 1771259400000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 11109.5, "quote_volume": 828.87825, "trades": 20, "taker_buy_volume": 2736.5, "taker_buy_quote": 204.27257}, {"ts": 1771259460000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 13336.4, "quote_volume": 993.54703, "trades": 12, "taker_buy_volume": 3002.7, "taker_buy_quote": 223.70115}, {"ts": 1771259520000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 15172.8, "quote_volume": 1130.34137, "trades": 16, "taker_buy_volume": 11460.0, "taker_buy_quote": 853.77}, {"ts": 1771259580000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 18361.7, "quote_volume": 1364.39166, "trades": 30, "taker_buy_volume": 4081.7, "taker_buy_quote": 303.27031}, {"ts": 1771259640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1218.7, "quote_volume": 90.54941, "trades": 10, "taker_buy_volume": 242.6, "taker_buy_quote": 18.02518}, {"ts": 1771259700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 323.2, "quote_volume": 23.98144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259760000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1762.9, "quote_volume": 130.94176, "trades": 6, "taker_buy_volume": 1345.8, "taker_buy_quote": 99.99294}, {"ts": 1771259820000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 672.9, "quote_volume": 49.96282, "trades": 4, "taker_buy_volume": 336.4, "taker_buy_quote": 24.99452}, {"ts": 1771259880000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 621.0, "quote_volume": 46.0782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6714.5, "quote_volume": 498.2159, "trades": 17, "taker_buy_volume": 2244.8, "taker_buy_quote": 166.56416}, {"ts": 1771260000000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 14520.5, "quote_volume": 1077.17011, "trades": 17, "taker_buy_volume": 2096.7, "taker_buy_quote": 155.57514}, {"ts": 1771260060000, "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 194817.7, "quote_volume": 14494.97553, "trades": 81, "taker_buy_volume": 192183.7, "taker_buy_quote": 14299.20518}, {"ts": 1771260120000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 11900.5, "quote_volume": 885.57113, "trades": 39, "taker_buy_volume": 6232.5, "taker_buy_quote": 463.88537}, {"ts": 1771260180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11965.5, "quote_volume": 890.2332, "trades": 19, "taker_buy_volume": 2392.0, "taker_buy_quote": 177.9648}, {"ts": 1771260240000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 27462.3, "quote_volume": 2047.97001, "trades": 23, "taker_buy_volume": 27341.5, "taker_buy_quote": 2038.98249}, {"ts": 1771260300000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6167.5, "quote_volume": 459.54628, "trades": 13, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1771260360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 348.7, "quote_volume": 25.97815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260420000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 8541.5, "quote_volume": 636.35652, "trades": 12, "taker_buy_volume": 147.7, "taker_buy_quote": 11.01842}, {"ts": 1771260480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7753.0, "quote_volume": 577.5985, "trades": 17, "taker_buy_volume": 6939.5, "taker_buy_quote": 516.99275}, {"ts": 1771260540000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 56266.5, "quote_volume": 4197.45275, "trades": 61, "taker_buy_volume": 32732.7, "taker_buy_quote": 2441.85942}, {"ts": 1771260600000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1353.7, "quote_volume": 100.9619, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260660000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 12358.3, "quote_volume": 921.90506, "trades": 9, "taker_buy_volume": 12117.1, "taker_buy_quote": 903.93566}, {"ts": 1771260720000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 29625.2, "quote_volume": 2210.05055, "trades": 40, "taker_buy_volume": 22386.8, "taker_buy_quote": 1670.06591}, {"ts": 1771260780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 32949.6, "quote_volume": 2454.7452, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5440.9, "quote_volume": 405.34705, "trades": 12, "taker_buy_volume": 5225.8, "taker_buy_quote": 389.3221}, {"ts": 1771260900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4856.3, "quote_volume": 361.79435, "trades": 15, "taker_buy_volume": 2856.3, "taker_buy_quote": 212.79435}, {"ts": 1771260960000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1213.1, "quote_volume": 90.36253, "trades": 15, "taker_buy_volume": 362.9, "taker_buy_quote": 27.03605}, {"ts": 1771261020000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2954.8, "quote_volume": 220.1447, "trades": 8, "taker_buy_volume": 2740.1, "taker_buy_quote": 204.14955}, {"ts": 1771261080000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 712.2, "quote_volume": 53.10051, "trades": 6, "taker_buy_volume": 416.1, "taker_buy_quote": 31.04106}, {"ts": 1771261140000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 19747.6, "quote_volume": 1473.17233, "trades": 18, "taker_buy_volume": 19359.0, "taker_buy_quote": 1444.19617}, {"ts": 1771261200000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1090.0, "quote_volume": 81.28854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261260000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 24270.4, "quote_volume": 1811.63322, "trades": 23, "taker_buy_volume": 23041.3, "taker_buy_quote": 1719.93521}, {"ts": 1771261320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 535.6, "quote_volume": 39.95576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10119.7, "quote_volume": 754.92962, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261440000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2968.9, "quote_volume": 221.47322, "trades": 7, "taker_buy_volume": 2763.0, "taker_buy_quote": 206.1198}, {"ts": 1771261500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1078.6, "quote_volume": 80.46356, "trades": 3, "taker_buy_volume": 71.5, "taker_buy_quote": 5.3339}, {"ts": 1771261560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 20613.9, "quote_volume": 1537.79694, "trades": 23, "taker_buy_volume": 6908.6, "taker_buy_quote": 515.38156}, {"ts": 1771261620000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 78200.9, "quote_volume": 5827.26693, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 28033.1, "quote_volume": 2084.28934, "trades": 17, "taker_buy_volume": 6719.7, "taker_buy_quote": 499.27371}, {"ts": 1771261740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7358.9, "quote_volume": 546.76627, "trades": 6, "taker_buy_volume": 1169.1, "taker_buy_quote": 86.86413}, {"ts": 1771261800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 623317.6, "quote_volume": 46250.16592, "trades": 35, "taker_buy_volume": 484599.1, "taker_buy_quote": 35957.25322}, {"ts": 1771261860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261920000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 23160.7, "quote_volume": 1719.63785, "trades": 18, "taker_buy_volume": 10946.8, "taker_buy_quote": 813.35801}, {"ts": 1771261980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 28459.9, "quote_volume": 2117.41656, "trades": 20, "taker_buy_volume": 9818.7, "taker_buy_quote": 730.51128}, {"ts": 1771262040000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4202.9, "quote_volume": 312.27547, "trades": 17, "taker_buy_volume": 1869.4, "taker_buy_quote": 138.89642}, {"ts": 1771262100000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 13792.0, "quote_volume": 1023.64606, "trades": 29, "taker_buy_volume": 986.7, "taker_buy_quote": 73.21314}, {"ts": 1771262160000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 45209.2, "quote_volume": 3350.01522, "trades": 40, "taker_buy_volume": 1279.3, "taker_buy_quote": 94.80963}, {"ts": 1771262220000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3484.1, "quote_volume": 258.17181, "trades": 30, "taker_buy_volume": 1711.7, "taker_buy_quote": 126.83697}, {"ts": 1771262280000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 148.2, "quote_volume": 10.98162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 229.1, "quote_volume": 16.97631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262400000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 19290.9, "quote_volume": 1429.45569, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262520000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 42348.9, "quote_volume": 3147.65716, "trades": 48, "taker_buy_volume": 40691.5, "taker_buy_quote": 3024.3754}, {"ts": 1771262580000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 5167.5, "quote_volume": 384.45126, "trades": 33, "taker_buy_volume": 565.5, "taker_buy_quote": 42.0732}, {"ts": 1771262640000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 2091.5, "quote_volume": 155.4131, "trades": 3, "taker_buy_volume": 146.5, "taker_buy_quote": 10.8996}, {"ts": 1771262700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1924.0, "quote_volume": 143.1456, "trades": 16, "taker_buy_volume": 1220.3, "taker_buy_quote": 90.79032}, {"ts": 1771262760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2695.2, "quote_volume": 200.52288, "trades": 12, "taker_buy_volume": 358.9, "taker_buy_quote": 26.70216}, {"ts": 1771262820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 712.3, "quote_volume": 52.99512, "trades": 3, "taker_buy_volume": 712.3, "taker_buy_quote": 52.99512}, {"ts": 1771262880000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 12571.2, "quote_volume": 936.20414, "trades": 17, "taker_buy_volume": 10993.8, "taker_buy_quote": 818.70126}, {"ts": 1771262940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 16330.7, "quote_volume": 1216.62373, "trades": 9, "taker_buy_volume": 15981.4, "taker_buy_quote": 1190.6143}, {"ts": 1771263000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2708.6, "quote_volume": 201.51984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263060000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 19936.2, "quote_volume": 1486.19328, "trades": 25, "taker_buy_volume": 19431.0, "taker_buy_quote": 1448.55588}, {"ts": 1771263120000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2154.0, "quote_volume": 160.66293, "trades": 11, "taker_buy_volume": 1340.4, "taker_buy_quote": 99.99384}, {"ts": 1771263180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 375.2, "quote_volume": 27.9524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263240000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 98434.1, "quote_volume": 7330.76658, "trades": 51, "taker_buy_volume": 15347.2, "taker_buy_quote": 1143.37984}, {"ts": 1771263300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 25592.1, "quote_volume": 1906.61145, "trades": 64, "taker_buy_volume": 2991.4, "taker_buy_quote": 222.8593}, {"ts": 1771263360000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 1899.2, "quote_volume": 141.43616, "trades": 6, "taker_buy_volume": 1235.8, "taker_buy_quote": 92.0792}, {"ts": 1771263420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 113.9, "quote_volume": 8.48555, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 8.48555}, {"ts": 1771263480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1513.3, "quote_volume": 112.74085, "trades": 8, "taker_buy_volume": 1258.4, "taker_buy_quote": 93.7508}, {"ts": 1771263540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 321.6, "quote_volume": 23.9592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263600000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 312854.5, "quote_volume": 23316.46186, "trades": 90, "taker_buy_volume": 40935.8, "taker_buy_quote": 3053.81068}, {"ts": 1771263660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 20858.4, "quote_volume": 1553.9508, "trades": 9, "taker_buy_volume": 20062.3, "taker_buy_quote": 1494.64135}, {"ts": 1771263720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 590.6, "quote_volume": 43.9997, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1102.0, "quote_volume": 82.099, "trades": 9, "taker_buy_volume": 215.0, "taker_buy_quote": 16.0175}, {"ts": 1771263840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 266.2, "quote_volume": 19.8319, "trades": 1, "taker_buy_volume": 266.2, "taker_buy_quote": 19.8319}, {"ts": 1771263900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 492.4, "quote_volume": 36.6838, "trades": 1, "taker_buy_volume": 492.4, "taker_buy_quote": 36.6838}, {"ts": 1771263960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 36524.3, "quote_volume": 2717.40792, "trades": 34, "taker_buy_volume": 17829.6, "taker_buy_quote": 1326.52224}, {"ts": 1771264020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 12343.3, "quote_volume": 918.34152, "trades": 11, "taker_buy_volume": 12343.3, "taker_buy_quote": 918.34152}, {"ts": 1771264080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10321.5, "quote_volume": 767.9196, "trades": 24, "taker_buy_volume": 1761.3, "taker_buy_quote": 131.04072}, {"ts": 1771264140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1616.0, "quote_volume": 120.2304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264200000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 14365.7, "quote_volume": 1068.79598, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 99.1, "quote_volume": 7.37304, "trades": 2, "taker_buy_volume": 99.1, "taker_buy_quote": 7.37304}, {"ts": 1771264380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 134.4, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 9.99936}, {"ts": 1771264440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 430.3, "quote_volume": 31.97129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3987.9, "quote_volume": 296.69976, "trades": 9, "taker_buy_volume": 2267.3, "taker_buy_quote": 168.68712}, {"ts": 1771264620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 22056.0, "quote_volume": 1640.9664, "trades": 14, "taker_buy_volume": 13440.8, "taker_buy_quote": 999.99552}, {"ts": 1771264680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264800000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264860000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 29713.1, "quote_volume": 2210.63755, "trades": 19, "taker_buy_volume": 29426.1, "taker_buy_quote": 2189.31345}, {"ts": 1771264920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 31613.6, "quote_volume": 2352.05184, "trades": 16, "taker_buy_volume": 215.1, "taker_buy_quote": 16.00344}, {"ts": 1771264980000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 26909.2, "quote_volume": 2004.69647, "trades": 24, "taker_buy_volume": 4487.8, "taker_buy_quote": 334.3411}, {"ts": 1771265040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 21200.2, "quote_volume": 1577.29488, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265100000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1407.8, "quote_volume": 104.75752, "trades": 4, "taker_buy_volume": 172.0, "taker_buy_quote": 12.814}, {"ts": 1771265160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5924.5, "quote_volume": 440.7828, "trades": 38, "taker_buy_volume": 4048.0, "taker_buy_quote": 301.1712}, {"ts": 1771265220000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 3951.0, "quote_volume": 293.9116, "trades": 29, "taker_buy_volume": 2407.6, "taker_buy_quote": 179.12544}, {"ts": 1771265280000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 14641.3, "quote_volume": 1089.59209, "trades": 11, "taker_buy_volume": 14399.7, "taker_buy_quote": 1071.61705}, {"ts": 1771265340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 14283.0, "quote_volume": 1062.6552, "trades": 46, "taker_buy_volume": 9655.4, "taker_buy_quote": 718.36176}, {"ts": 1771265400000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3590.5, "quote_volume": 267.48151, "trades": 15, "taker_buy_volume": 2113.0, "taker_buy_quote": 157.4185}, {"ts": 1771265460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7292.5, "quote_volume": 543.29125, "trades": 10, "taker_buy_volume": 7064.3, "taker_buy_quote": 526.29035}, {"ts": 1771265520000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 12062.5, "quote_volume": 898.61732, "trades": 11, "taker_buy_volume": 121.0, "taker_buy_quote": 9.0145}, {"ts": 1771265580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 335.6, "quote_volume": 24.96864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 967.5, "quote_volume": 71.982, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 644.3, "quote_volume": 47.93592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265760000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 13169.6, "quote_volume": 981.0344, "trades": 9, "taker_buy_volume": 12161.6, "taker_buy_quote": 906.0392}, {"ts": 1771265820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 550.4, "quote_volume": 40.94976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265880000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2337.5, "quote_volume": 174.15583, "trades": 11, "taker_buy_volume": 1787.9, "taker_buy_quote": 133.21063}, {"ts": 1771265940000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3767.7, "quote_volume": 281.05567, "trades": 2, "taker_buy_volume": 3620.2, "taker_buy_quote": 270.06692}, {"ts": 1771266000000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2506.0, "quote_volume": 186.90873, "trades": 4, "taker_buy_volume": 2117.3, "taker_buy_quote": 157.95058}, {"ts": 1771266060000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 13346.4, "quote_volume": 995.63072, "trades": 11, "taker_buy_volume": 13239.2, "taker_buy_quote": 987.64432}, {"ts": 1771266120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 348.4, "quote_volume": 25.9558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 107354.6, "quote_volume": 7997.9177, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 64395.9, "quote_volume": 4797.49455, "trades": 36, "taker_buy_volume": 36117.6, "taker_buy_quote": 2690.7612}, {"ts": 1771266300000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 446.8, "quote_volume": 33.2866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 93582.1, "quote_volume": 6981.22466, "trades": 77, "taker_buy_volume": 64014.4, "taker_buy_quote": 4775.47424}, {"ts": 1771266420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 817.3, "quote_volume": 60.97058, "trades": 4, "taker_buy_volume": 602.5, "taker_buy_quote": 44.9465}, {"ts": 1771266480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 14591.9, "quote_volume": 1087.09655, "trades": 13, "taker_buy_volume": 323.1, "taker_buy_quote": 24.07095}, {"ts": 1771266540000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 470.4, "quote_volume": 35.02598, "trades": 4, "taker_buy_volume": 282.2, "taker_buy_quote": 21.0239}, {"ts": 1771266600000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 920.9, "quote_volume": 68.58958, "trades": 3, "taker_buy_volume": 746.2, "taker_buy_quote": 55.5919}, {"ts": 1771266660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 281.9, "quote_volume": 20.97336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 302.9, "quote_volume": 22.54453, "trades": 2, "taker_buy_volume": 87.7, "taker_buy_quote": 6.53365}, {"ts": 1771266780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 11021.9, "quote_volume": 821.14496, "trades": 11, "taker_buy_volume": 11021.9, "taker_buy_quote": 821.14496}, {"ts": 1771266900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4000.4, "quote_volume": 298.0298, "trades": 17, "taker_buy_volume": 880.8, "taker_buy_quote": 65.6196}, {"ts": 1771266960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 20339.1, "quote_volume": 1515.26295, "trades": 19, "taker_buy_volume": 9478.6, "taker_buy_quote": 706.1557}, {"ts": 1771267020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 9348.3, "quote_volume": 695.51352, "trades": 15, "taker_buy_volume": 6510.1, "taker_buy_quote": 484.35144}, {"ts": 1771267080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8953.9, "quote_volume": 666.17016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 18332.2, "quote_volume": 1365.7489, "trades": 14, "taker_buy_volume": 18332.2, "taker_buy_quote": 1365.7489}, {"ts": 1771267320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 127.1, "quote_volume": 9.48166, "trades": 1, "taker_buy_volume": 127.1, "taker_buy_quote": 9.48166}, {"ts": 1771267380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 28163.5, "quote_volume": 2098.18075, "trades": 12, "taker_buy_volume": 4589.0, "taker_buy_quote": 341.8805}, {"ts": 1771267440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 83.3, "quote_volume": 6.20585, "trades": 1, "taker_buy_volume": 83.3, "taker_buy_quote": 6.20585}, {"ts": 1771267500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267560000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 5318.1, "quote_volume": 396.17684, "trades": 11, "taker_buy_volume": 5102.0, "taker_buy_quote": 380.099}, {"ts": 1771267620000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 32840.3, "quote_volume": 2446.48035, "trades": 27, "taker_buy_volume": 3498.0, "taker_buy_quote": 260.601}, {"ts": 1771267680000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4153.5, "quote_volume": 309.0204, "trades": 20, "taker_buy_volume": 215.1, "taker_buy_quote": 16.00344}, {"ts": 1771267740000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 13104.2, "quote_volume": 974.96657, "trades": 12, "taker_buy_volume": 8788.8, "taker_buy_quote": 653.90081}, {"ts": 1771267800000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 9915.2, "quote_volume": 736.80016, "trades": 7, "taker_buy_volume": 1008.0, "taker_buy_quote": 74.9952}, {"ts": 1771267860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9026.8, "quote_volume": 670.69124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 25042.1, "quote_volume": 1862.29143, "trades": 16, "taker_buy_volume": 16464.9, "taker_buy_quote": 1224.99741}, {"ts": 1771267980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 51013.1, "quote_volume": 3795.37464, "trades": 18, "taker_buy_volume": 1555.5, "taker_buy_quote": 115.7292}, {"ts": 1771268040000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 9020.5, "quote_volume": 671.17759, "trades": 9, "taker_buy_volume": 523.9, "taker_buy_quote": 39.03055}, {"ts": 1771268100000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 9528.3, "quote_volume": 708.91337, "trades": 8, "taker_buy_volume": 78.5, "taker_buy_quote": 5.84825}, {"ts": 1771268160000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8896.6, "quote_volume": 661.94704, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 29.8}, {"ts": 1771268220000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 61613.2, "quote_volume": 4583.13943, "trades": 14, "taker_buy_volume": 120.5, "taker_buy_quote": 8.9652}, {"ts": 1771268280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8677.0, "quote_volume": 644.7011, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268340000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9464.5, "quote_volume": 703.21235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268400000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268460000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 63830.1, "quote_volume": 4748.07679, "trades": 18, "taker_buy_volume": 54788.2, "taker_buy_quote": 4076.24208}, {"ts": 1771268520000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 27635.5, "quote_volume": 2055.19855, "trades": 66, "taker_buy_volume": 17274.7, "taker_buy_quote": 1285.23768}, {"ts": 1771268580000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10413.2, "quote_volume": 774.90075, "trades": 6, "taker_buy_volume": 1586.7, "taker_buy_quote": 118.20915}, {"ts": 1771268640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1115.2, "quote_volume": 82.97088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1615.5, "quote_volume": 120.03165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 499.5, "quote_volume": 37.11285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 51509.1, "quote_volume": 3832.27704, "trades": 20, "taker_buy_volume": 32988.0, "taker_buy_quote": 2454.3072}, {"ts": 1771268940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11246.6, "quote_volume": 836.74704, "trades": 5, "taker_buy_volume": 11246.6, "taker_buy_quote": 836.74704}, {"ts": 1771269060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2100.0, "quote_volume": 156.03, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 273.2, "quote_volume": 20.32608, "trades": 1, "taker_buy_volume": 273.2, "taker_buy_quote": 20.32608}, {"ts": 1771269180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11330.0, "quote_volume": 842.952, "trades": 15, "taker_buy_volume": 7776.8, "taker_buy_quote": 578.59392}, {"ts": 1771269240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1085.9, "quote_volume": 80.68237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2407.6, "quote_volume": 178.88468, "trades": 14, "taker_buy_volume": 215.4, "taker_buy_quote": 16.00422}, {"ts": 1771269480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 11895.9, "quote_volume": 883.86537, "trades": 10, "taker_buy_volume": 11895.9, "taker_buy_quote": 883.86537}, {"ts": 1771269540000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 10100.7, "quote_volume": 751.01298, "trades": 7, "taker_buy_volume": 5309.7, "taker_buy_quote": 395.04168}, {"ts": 1771269600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 4041.4, "quote_volume": 300.27602, "trades": 1, "taker_buy_volume": 4041.4, "taker_buy_quote": 300.27602}, {"ts": 1771269660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 67.2, "quote_volume": 4.99296, "trades": 1, "taker_buy_volume": 67.2, "taker_buy_quote": 4.99296}, {"ts": 1771269720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2620.0, "quote_volume": 194.666, "trades": 6, "taker_buy_volume": 2620.0, "taker_buy_quote": 194.666}, {"ts": 1771269780000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 25778.2, "quote_volume": 1917.68409, "trades": 27, "taker_buy_volume": 22192.8, "taker_buy_quote": 1651.14432}, {"ts": 1771269840000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 47721.9, "quote_volume": 3551.40853, "trades": 29, "taker_buy_volume": 8991.7, "taker_buy_quote": 669.88165}, {"ts": 1771269900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6702.4, "quote_volume": 499.99904, "trades": 1, "taker_buy_volume": 6702.4, "taker_buy_quote": 499.99904}, {"ts": 1771270080000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 410.8, "quote_volume": 30.63362, "trades": 3, "taker_buy_volume": 290.2, "taker_buy_quote": 21.64892}, {"ts": 1771270140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270200000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 27366.4, "quote_volume": 2038.80507, "trades": 10, "taker_buy_volume": 82.7, "taker_buy_quote": 6.16942}, {"ts": 1771270260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270320000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 22258.1, "quote_volume": 1658.29547, "trades": 10, "taker_buy_volume": 22258.1, "taker_buy_quote": 1658.29547}, {"ts": 1771270380000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 386.8, "quote_volume": 28.84628, "trades": 2, "taker_buy_volume": 296.8, "taker_buy_quote": 22.14128}, {"ts": 1771270440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 858.8, "quote_volume": 64.06648, "trades": 2, "taker_buy_volume": 858.8, "taker_buy_quote": 64.06648}, {"ts": 1771270500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1464.0, "quote_volume": 109.2144, "trades": 7, "taker_buy_volume": 1464.0, "taker_buy_quote": 109.2144}, {"ts": 1771270560000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 231.0, "quote_volume": 17.24063, "trades": 4, "taker_buy_volume": 80.3, "taker_buy_quote": 5.99841}, {"ts": 1771270620000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 187.7, "quote_volume": 14.02119, "trades": 3, "taker_buy_volume": 187.7, "taker_buy_quote": 14.02119}, {"ts": 1771270680000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 75665.2, "quote_volume": 5652.20116, "trades": 61, "taker_buy_volume": 64026.2, "taker_buy_quote": 4782.76786}, {"ts": 1771270740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 267.9, "quote_volume": 20.01213, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6833.0, "quote_volume": 510.4251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 20388.5, "quote_volume": 1523.02095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270980000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 14646.7, "quote_volume": 1094.12185, "trades": 18, "taker_buy_volume": 1383.9, "taker_buy_quote": 103.39069}, {"ts": 1771271040000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271100000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3273.5, "quote_volume": 244.449, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271160000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 522.6, "quote_volume": 39.02349, "trades": 4, "taker_buy_volume": 375.3, "taker_buy_quote": 28.03491}, {"ts": 1771271220000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 455.3, "quote_volume": 33.97876, "trades": 3, "taker_buy_volume": 133.8, "taker_buy_quote": 9.99486}, {"ts": 1771271280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 202.9, "quote_volume": 15.13634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271340000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 602.8, "quote_volume": 45.01577, "trades": 5, "taker_buy_volume": 468.9, "taker_buy_quote": 35.02683}, {"ts": 1771271400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 631.0, "quote_volume": 47.1357, "trades": 5, "taker_buy_volume": 631.0, "taker_buy_quote": 47.1357}, {"ts": 1771271460000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 17409.8, "quote_volume": 1300.53481, "trades": 20, "taker_buy_volume": 17061.2, "taker_buy_quote": 1274.5078}, {"ts": 1771271520000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 723.2, "quote_volume": 53.9976, "trades": 8, "taker_buy_volume": 147.5, "taker_buy_quote": 11.01825}, {"ts": 1771271580000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2075.8, "quote_volume": 155.02745, "trades": 9, "taker_buy_volume": 1727.7, "taker_buy_quote": 129.05919}, {"ts": 1771271640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1629.7, "quote_volume": 121.73859, "trades": 8, "taker_buy_volume": 1629.7, "taker_buy_quote": 121.73859}, {"ts": 1771271700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 18454.1, "quote_volume": 1378.52127, "trades": 15, "taker_buy_volume": 1257.2, "taker_buy_quote": 93.91284}, {"ts": 1771271820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 441.3, "quote_volume": 32.96511, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 477.4, "quote_volume": 35.66178, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271940000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6764.5, "quote_volume": 504.66516, "trades": 24, "taker_buy_volume": 1345.6, "taker_buy_quote": 100.41522}, {"ts": 1771272000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12064.5, "quote_volume": 900.0117, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272060000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 1666.9, "quote_volume": 124.35409, "trades": 8, "taker_buy_volume": 476.4, "taker_buy_quote": 35.55754}, {"ts": 1771272120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 67.1, "quote_volume": 5.00566, "trades": 1, "taker_buy_volume": 67.1, "taker_buy_quote": 5.00566}, {"ts": 1771272180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 766.8, "quote_volume": 57.20328, "trades": 1, "taker_buy_volume": 766.8, "taker_buy_quote": 57.20328}, {"ts": 1771272300000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 205506.0, "quote_volume": 15290.88492, "trades": 42, "taker_buy_volume": 147.8, "taker_buy_quote": 11.0111}, {"ts": 1771272360000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 29312.0, "quote_volume": 2180.82624, "trades": 33, "taker_buy_volume": 19924.2, "taker_buy_quote": 1482.37392}, {"ts": 1771272420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 215.4, "quote_volume": 16.02576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272480000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 15174.7, "quote_volume": 1130.52723, "trades": 13, "taker_buy_volume": 14626.3, "taker_buy_quote": 1089.67143}, {"ts": 1771272540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 55424.4, "quote_volume": 4129.1178, "trades": 18, "taker_buy_volume": 45719.8, "taker_buy_quote": 3406.1251}, {"ts": 1771272600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1917.9, "quote_volume": 142.88355, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8579.2, "quote_volume": 638.29248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1000.0, "quote_volume": 74.5, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 74.5}, {"ts": 1771272840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 24435.4, "quote_volume": 1820.4373, "trades": 14, "taker_buy_volume": 24435.4, "taker_buy_quote": 1820.4373}, {"ts": 1771272900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2010.7, "quote_volume": 149.99822, "trades": 1, "taker_buy_volume": 2010.7, "taker_buy_quote": 149.99822}, {"ts": 1771272960000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 14747.6, "quote_volume": 1099.82752, "trades": 16, "taker_buy_volume": 8729.6, "taker_buy_quote": 651.24722}, {"ts": 1771273020000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 335.2, "quote_volume": 25.01664, "trades": 3, "taker_buy_volume": 107.2, "taker_buy_quote": 8.00784}, {"ts": 1771273080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 470.0, "quote_volume": 35.062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273140000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 26124.4, "quote_volume": 1948.85744, "trades": 12, "taker_buy_volume": 255.0, "taker_buy_quote": 19.023}, {"ts": 1771273200000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2507.3, "quote_volume": 187.03116, "trades": 5, "taker_buy_volume": 2373.1, "taker_buy_quote": 177.03326}, {"ts": 1771273260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2882.4, "quote_volume": 215.02704, "trades": 7, "taker_buy_volume": 2640.8, "taker_buy_quote": 197.00368}, {"ts": 1771273320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 167.1, "quote_volume": 12.48237, "trades": 1, "taker_buy_volume": 167.1, "taker_buy_quote": 12.48237}, {"ts": 1771273380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 18866.2, "quote_volume": 1409.30514, "trades": 13, "taker_buy_volume": 16852.7, "taker_buy_quote": 1258.89669}, {"ts": 1771273440000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1430.7, "quote_volume": 106.87329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 22499.7, "quote_volume": 1682.97756, "trades": 21, "taker_buy_volume": 13515.9, "taker_buy_quote": 1010.98932}, {"ts": 1771273620000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 80573.7, "quote_volume": 6034.65306, "trades": 29, "taker_buy_volume": 80430.9, "taker_buy_quote": 6023.97162}, {"ts": 1771273680000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 520.6, "quote_volume": 39.03033, "trades": 4, "taker_buy_volume": 373.9, "taker_buy_quote": 28.0425}, {"ts": 1771273740000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 874.7, "quote_volume": 65.56503, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 37.5}, {"ts": 1771273800000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 31367.7, "quote_volume": 2350.3905, "trades": 13, "taker_buy_volume": 9497.7, "taker_buy_quote": 712.3275}, {"ts": 1771273860000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 309.0, "quote_volume": 23.1441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273920000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 7256.7, "quote_volume": 543.52683, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273980000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 3196.1, "quote_volume": 239.48122, "trades": 2, "taker_buy_volume": 933.3, "taker_buy_quote": 69.9975}, {"ts": 1771274040000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 136682.4, "quote_volume": 10251.18, "trades": 96, "taker_buy_volume": 39628.7, "taker_buy_quote": 2972.1525}, {"ts": 1771274100000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 202.4, "quote_volume": 15.18692, "trades": 3, "taker_buy_volume": 69.2, "taker_buy_quote": 5.19692}, {"ts": 1771274160000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 81461.6, "quote_volume": 6109.3229, "trades": 34, "taker_buy_volume": 19483.0, "taker_buy_quote": 1461.225}, {"ts": 1771274220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5065.4, "quote_volume": 379.39846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274280000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4150.7, "quote_volume": 310.90093, "trades": 9, "taker_buy_volume": 135.0, "taker_buy_quote": 10.125}, {"ts": 1771274340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 80.0, "quote_volume": 6.0, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 6.0}, {"ts": 1771274400000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274460000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 58916.9, "quote_volume": 4418.84471, "trades": 25, "taker_buy_volume": 54788.5, "taker_buy_quote": 4109.21471}, {"ts": 1771274520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 15330.3, "quote_volume": 1151.30553, "trades": 11, "taker_buy_volume": 15330.3, "taker_buy_quote": 1151.30553}, {"ts": 1771274580000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 36039.1, "quote_volume": 2702.9325, "trades": 23, "taker_buy_volume": 5142.4, "taker_buy_quote": 385.68}, {"ts": 1771274640000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7550.7, "quote_volume": 566.3025, "trades": 8, "taker_buy_volume": 7550.7, "taker_buy_quote": 566.3025}, {"ts": 1771274700000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 31937.6, "quote_volume": 2398.40476, "trades": 17, "taker_buy_volume": 31060.9, "taker_buy_quote": 2332.65226}, {"ts": 1771274760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 146.7, "quote_volume": 11.01717, "trades": 1, "taker_buy_volume": 146.7, "taker_buy_quote": 11.01717}, {"ts": 1771274820000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 119763.9, "quote_volume": 8994.2588, "trades": 28, "taker_buy_volume": 76591.4, "taker_buy_quote": 5752.01414}, {"ts": 1771274880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 146.5, "quote_volume": 11.00215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274940000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 133.3, "quote_volume": 10.02416, "trades": 1, "taker_buy_volume": 133.3, "taker_buy_quote": 10.02416}, {"ts": 1771275000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 34852.9, "quote_volume": 2620.93808, "trades": 21, "taker_buy_volume": 34594.4, "taker_buy_quote": 2601.49888}, {"ts": 1771275060000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 448063.1, "quote_volume": 33739.10392, "trades": 29, "taker_buy_volume": 61105.0, "taker_buy_quote": 4601.2065}, {"ts": 1771275120000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 206610.4, "quote_volume": 15578.89107, "trades": 128, "taker_buy_volume": 188541.6, "taker_buy_quote": 14215.82717}, {"ts": 1771275180000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 10126.3, "quote_volume": 763.64703, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 53176.5, "quote_volume": 4009.5081, "trades": 29, "taker_buy_volume": 41901.6, "taker_buy_quote": 3159.38064}, {"ts": 1771275300000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 23935.8, "quote_volume": 1804.78717, "trades": 28, "taker_buy_volume": 23582.0, "taker_buy_quote": 1778.11065}, {"ts": 1771275360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 32703.9, "quote_volume": 2465.87406, "trades": 17, "taker_buy_volume": 14331.8, "taker_buy_quote": 1080.61772}, {"ts": 1771275420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 132.5, "quote_volume": 9.9905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 510.8, "quote_volume": 38.51432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 26258.5, "quote_volume": 1982.51675, "trades": 21, "taker_buy_volume": 16888.2, "taker_buy_quote": 1275.0591}, {"ts": 1771275600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1429.9, "quote_volume": 107.81446, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 7861.2, "quote_volume": 591.94836, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275720000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 100000.0, "quote_volume": 7535.87064, "trades": 22, "taker_buy_volume": 100000.0, "taker_buy_quote": 7535.87064}, {"ts": 1771275780000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 2090.9, "quote_volume": 157.58815, "trades": 8, "taker_buy_volume": 1433.8, "taker_buy_quote": 108.10852}, {"ts": 1771275840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 425.4, "quote_volume": 32.03262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275900000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 31771.9, "quote_volume": 2395.59436, "trades": 16, "taker_buy_volume": 16092.6, "taker_buy_quote": 1213.38204}, {"ts": 1771275960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 9608.2, "quote_volume": 724.45828, "trades": 9, "taker_buy_volume": 9608.2, "taker_buy_quote": 724.45828}, {"ts": 1771276080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7310.9, "quote_volume": 551.97295, "trades": 2, "taker_buy_volume": 7310.9, "taker_buy_quote": 551.97295}, {"ts": 1771276140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 9990.9, "quote_volume": 754.31295, "trades": 12, "taker_buy_volume": 9990.9, "taker_buy_quote": 754.31295}, {"ts": 1771276200000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 152307.3, "quote_volume": 11499.26359, "trades": 25, "taker_buy_volume": 836.2, "taker_buy_quote": 63.19554}, {"ts": 1771276260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 20748.2, "quote_volume": 1566.4891, "trades": 11, "taker_buy_volume": 8302.3, "taker_buy_quote": 626.82365}, {"ts": 1771276320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3307.4, "quote_volume": 250.03944, "trades": 1, "taker_buy_volume": 3307.4, "taker_buy_quote": 250.03944}, {"ts": 1771276440000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 155374.2, "quote_volume": 11746.26685, "trades": 81, "taker_buy_volume": 123322.9, "taker_buy_quote": 9323.21124}, {"ts": 1771276500000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 53454.1, "quote_volume": 4046.1883, "trades": 53, "taker_buy_volume": 34103.7, "taker_buy_quote": 2581.65009}, {"ts": 1771276560000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 9558.3, "quote_volume": 723.56331, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276620000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 50878.9, "quote_volume": 3851.53273, "trades": 25, "taker_buy_volume": 28488.1, "taker_buy_quote": 2156.54917}, {"ts": 1771276680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 91.4, "quote_volume": 6.91898, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 6.91898}, {"ts": 1771276740000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 44970.1, "quote_volume": 3399.73956, "trades": 25, "taker_buy_volume": 29378.8, "taker_buy_quote": 2221.03728}, {"ts": 1771276800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276860000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 25380.9, "quote_volume": 1921.33413, "trades": 32, "taker_buy_volume": 10326.0, "taker_buy_quote": 781.6782}, {"ts": 1771276920000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 43155.3, "quote_volume": 3266.85621, "trades": 32, "taker_buy_volume": 16188.0, "taker_buy_quote": 1225.4316}, {"ts": 1771276980000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 8243.4, "quote_volume": 624.78953, "trades": 10, "taker_buy_volume": 7782.4, "taker_buy_quote": 589.89183}, {"ts": 1771277040000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 56712.6, "quote_volume": 4293.13061, "trades": 36, "taker_buy_volume": 24137.0, "taker_buy_quote": 1827.1709}, {"ts": 1771277100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 16587.9, "quote_volume": 1254.04524, "trades": 18, "taker_buy_volume": 6723.2, "taker_buy_quote": 508.27392}, {"ts": 1771277160000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 1777.7, "quote_volume": 134.41134, "trades": 12, "taker_buy_volume": 1566.1, "taker_buy_quote": 118.41438}, {"ts": 1771277220000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 46652.3, "quote_volume": 3526.80879, "trades": 39, "taker_buy_volume": 28395.4, "taker_buy_quote": 2146.69224}, {"ts": 1771277280000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2275.9, "quote_volume": 172.03945, "trades": 6, "taker_buy_volume": 2090.0, "taker_buy_quote": 158.004}, {"ts": 1771277340000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 16458.5, "quote_volume": 1242.62735, "trades": 18, "taker_buy_volume": 9642.8, "taker_buy_quote": 728.042}, {"ts": 1771277400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 7371.4, "quote_volume": 557.27784, "trades": 4, "taker_buy_volume": 7371.4, "taker_buy_quote": 557.27784}, {"ts": 1771277460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 28005.9, "quote_volume": 2117.24604, "trades": 23, "taker_buy_volume": 11429.9, "taker_buy_quote": 864.10044}, {"ts": 1771277520000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 15610.2, "quote_volume": 1180.31533, "trades": 18, "taker_buy_volume": 6778.8, "taker_buy_quote": 512.66149}, {"ts": 1771277580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 357.7, "quote_volume": 27.04212, "trades": 5, "taker_buy_volume": 66.2, "taker_buy_quote": 5.00472}, {"ts": 1771277640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 27527.2, "quote_volume": 2078.3036, "trades": 19, "taker_buy_volume": 17290.2, "taker_buy_quote": 1305.4101}, {"ts": 1771277700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4565.6, "quote_volume": 345.15936, "trades": 2, "taker_buy_volume": 4565.6, "taker_buy_quote": 345.15936}, {"ts": 1771277760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 1562.3, "quote_volume": 117.95365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 21750.8, "quote_volume": 1644.36048, "trades": 12, "taker_buy_volume": 21070.4, "taker_buy_quote": 1592.92224}, {"ts": 1771277940000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 32424.9, "quote_volume": 2454.55169, "trades": 24, "taker_buy_volume": 18492.5, "taker_buy_quote": 1399.88225}, {"ts": 1771278000000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 17454.6, "quote_volume": 1321.32798, "trades": 16, "taker_buy_volume": 4861.7, "taker_buy_quote": 368.04545}, {"ts": 1771278060000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1744.1, "quote_volume": 132.00061, "trades": 5, "taker_buy_volume": 1466.5, "taker_buy_quote": 111.01405}, {"ts": 1771278120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 20580.5, "quote_volume": 1557.94385, "trades": 26, "taker_buy_volume": 9748.1, "taker_buy_quote": 737.93117}, {"ts": 1771278180000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 14054.1, "quote_volume": 1063.88684, "trades": 20, "taker_buy_volume": 9757.5, "taker_buy_quote": 738.64275}, {"ts": 1771278240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 410.0, "quote_volume": 31.037, "trades": 3, "taker_buy_volume": 410.0, "taker_buy_quote": 31.037}, {"ts": 1771278300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 383.4, "quote_volume": 28.98504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 8563.8, "quote_volume": 648.26777, "trades": 8, "taker_buy_volume": 8444.9, "taker_buy_quote": 639.27893}, {"ts": 1771278420000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1479.5, "quote_volume": 111.99815, "trades": 4, "taker_buy_volume": 1479.5, "taker_buy_quote": 111.99815}, {"ts": 1771278480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 54512.7, "quote_volume": 4126.61139, "trades": 27, "taker_buy_volume": 37559.8, "taker_buy_quote": 2843.27686}, {"ts": 1771278540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 58553.8, "quote_volume": 4432.52266, "trades": 58, "taker_buy_volume": 36164.9, "taker_buy_quote": 2737.68293}, {"ts": 1771278600000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 500.0, "quote_volume": 37.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278660000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 1156.0, "quote_volume": 87.50117, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278720000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 620.2, "quote_volume": 46.93725, "trades": 7, "taker_buy_volume": 501.3, "taker_buy_quote": 37.94841}, {"ts": 1771278780000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 23094.6, "quote_volume": 1748.2348, "trades": 31, "taker_buy_volume": 20658.4, "taker_buy_quote": 1563.84088}, {"ts": 1771278840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2118.7, "quote_volume": 160.38559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279020000, "open": 0.0757, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 440345.3, "quote_volume": 33415.19176, "trades": 169, "taker_buy_volume": 367734.9, "taker_buy_quote": 27909.11422}, {"ts": 1771279080000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 238048.6, "quote_volume": 18090.54914, "trades": 82, "taker_buy_volume": 167425.1, "taker_buy_quote": 12725.04984}, {"ts": 1771279140000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 21306.3, "quote_volume": 1619.2788, "trades": 22, "taker_buy_volume": 6296.0, "taker_buy_quote": 478.496}, {"ts": 1771279200000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 34438.8, "quote_volume": 2616.0717, "trades": 22, "taker_buy_volume": 7201.2, "taker_buy_quote": 547.2912}, {"ts": 1771279260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 39998.4, "quote_volume": 3039.8784, "trades": 28, "taker_buy_volume": 16726.4, "taker_buy_quote": 1271.2064}, {"ts": 1771279320000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 47711.5, "quote_volume": 3627.62862, "trades": 36, "taker_buy_volume": 27567.0, "taker_buy_quote": 2096.64662}, {"ts": 1771279380000, "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 55808.5, "quote_volume": 4246.90112, "trades": 40, "taker_buy_volume": 33733.5, "taker_buy_quote": 2567.13119}, {"ts": 1771279440000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1213.4, "quote_volume": 92.33974, "trades": 4, "taker_buy_volume": 1013.8, "taker_buy_quote": 77.15018}, {"ts": 1771279500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 8840.5, "quote_volume": 671.878, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279680000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 4878.7, "quote_volume": 370.7981, "trades": 11, "taker_buy_volume": 4878.7, "taker_buy_quote": 370.7981}, {"ts": 1771279740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 18904.4, "quote_volume": 1438.62484, "trades": 48, "taker_buy_volume": 13294.4, "taker_buy_quote": 1011.70384}, {"ts": 1771279860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 39385.3, "quote_volume": 2997.22133, "trades": 19, "taker_buy_volume": 9854.7, "taker_buy_quote": 749.94267}, {"ts": 1771279920000, "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 1429.4, "quote_volume": 108.81386, "trades": 18, "taker_buy_volume": 825.6, "taker_buy_quote": 62.87519}, {"ts": 1771279980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 8307.2, "quote_volume": 632.17792, "trades": 5, "taker_buy_volume": 8307.2, "taker_buy_quote": 632.17792}, {"ts": 1771280040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280100000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 26019.9, "quote_volume": 1979.98282, "trades": 23, "taker_buy_volume": 5847.6, "taker_buy_quote": 445.00236}, {"ts": 1771280160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 381.6, "quote_volume": 29.03976, "trades": 3, "taker_buy_volume": 381.6, "taker_buy_quote": 29.03976}, {"ts": 1771280220000, "open": 0.0761, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 7171.0, "quote_volume": 544.99206, "trades": 10, "taker_buy_volume": 368.4, "taker_buy_quote": 28.00893}, {"ts": 1771280280000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6558.3, "quote_volume": 498.41896, "trades": 5, "taker_buy_volume": 6439.9, "taker_buy_quote": 489.4324}, {"ts": 1771280340000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 474.4, "quote_volume": 36.0544, "trades": 4, "taker_buy_volume": 474.4, "taker_buy_quote": 36.0544}, {"ts": 1771280400000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5611.9, "quote_volume": 426.37243, "trades": 36, "taker_buy_volume": 4292.2, "taker_buy_quote": 326.2072}, {"ts": 1771280460000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1022.0, "quote_volume": 77.7742, "trades": 1, "taker_buy_volume": 1022.0, "taker_buy_quote": 77.7742}, {"ts": 1771280520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 876.6, "quote_volume": 66.6216, "trades": 6, "taker_buy_volume": 131.8, "taker_buy_quote": 10.0168}, {"ts": 1771280580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 395.0, "quote_volume": 30.02, "trades": 4, "taker_buy_volume": 395.0, "taker_buy_quote": 30.02}, {"ts": 1771280640000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 7390.8, "quote_volume": 561.30039, "trades": 7, "taker_buy_volume": 3386.7, "taker_buy_quote": 257.3892}, {"ts": 1771280700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 92.2, "quote_volume": 6.99798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 31455.9, "quote_volume": 2387.50281, "trades": 16, "taker_buy_volume": 6900.2, "taker_buy_quote": 523.72518}, {"ts": 1771280820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 711.0, "quote_volume": 53.9649, "trades": 3, "taker_buy_volume": 711.0, "taker_buy_quote": 53.9649}, {"ts": 1771280880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 4581.1, "quote_volume": 347.70549, "trades": 14, "taker_buy_volume": 4581.1, "taker_buy_quote": 347.70549}, {"ts": 1771280940000, "open": 0.0759, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 8604.3, "quote_volume": 652.20596, "trades": 14, "taker_buy_volume": 540.8, "taker_buy_quote": 41.00715}, {"ts": 1771281000000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 211.3, "quote_volume": 16.00598, "trades": 3, "taker_buy_volume": 105.7, "taker_buy_quote": 8.01206}, {"ts": 1771281060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 14942.3, "quote_volume": 1131.13211, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281120000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 33349.7, "quote_volume": 2524.57229, "trades": 28, "taker_buy_volume": 18518.2, "taker_buy_quote": 1401.82774}, {"ts": 1771281180000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3719.0, "quote_volume": 281.79196, "trades": 11, "taker_buy_volume": 2636.6, "taker_buy_quote": 199.85428}, {"ts": 1771281240000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 37008.0, "quote_volume": 2801.6096, "trades": 27, "taker_buy_volume": 11164.7, "taker_buy_quote": 845.27179}, {"ts": 1771281300000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 23554.9, "quote_volume": 1783.10593, "trades": 13, "taker_buy_volume": 22535.1, "taker_buy_quote": 1705.90707}, {"ts": 1771281360000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 2287.9, "quote_volume": 173.19403, "trades": 9, "taker_buy_volume": 1176.4, "taker_buy_quote": 89.05348}, {"ts": 1771281420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1784.7, "quote_volume": 134.92332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281480000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 1252.2, "quote_volume": 94.79154, "trades": 6, "taker_buy_volume": 1252.2, "taker_buy_quote": 94.79154}, {"ts": 1771281540000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281600000, "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 134807.0, "quote_volume": 10218.36928, "trades": 34, "taker_buy_volume": 39281.9, "taker_buy_quote": 2977.57857}, {"ts": 1771281660000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 13186.0, "quote_volume": 999.48955, "trades": 20, "taker_buy_volume": 2998.2, "taker_buy_quote": 227.26356}, {"ts": 1771281720000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 459.6, "quote_volume": 34.83768, "trades": 4, "taker_buy_volume": 459.6, "taker_buy_quote": 34.83768}, {"ts": 1771281780000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 7900.2, "quote_volume": 598.07024, "trades": 4, "taker_buy_volume": 251.0, "taker_buy_quote": 19.0258}, {"ts": 1771281840000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 3595.1, "quote_volume": 272.17813, "trades": 10, "taker_buy_volume": 290.6, "taker_buy_quote": 22.02748}, {"ts": 1771281900000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 567.8, "quote_volume": 42.98246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282020000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282080000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 4112.8, "quote_volume": 311.36534, "trades": 5, "taker_buy_volume": 263.8, "taker_buy_quote": 19.99604}, {"ts": 1771282140000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3176.0, "quote_volume": 240.7408, "trades": 19, "taker_buy_volume": 1919.9, "taker_buy_quote": 145.52842}, {"ts": 1771282200000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 514.6, "quote_volume": 39.00668, "trades": 2, "taker_buy_volume": 514.6, "taker_buy_quote": 39.00668}, {"ts": 1771282260000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282320000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0757, "volume": 176516.8, "quote_volume": 13374.99564, "trades": 68, "taker_buy_volume": 144739.2, "taker_buy_quote": 10969.43132}, {"ts": 1771282380000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 129791.6, "quote_volume": 9838.16569, "trades": 36, "taker_buy_volume": 118974.7, "taker_buy_quote": 9018.24467}, {"ts": 1771282440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 275.8, "quote_volume": 20.90564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282500000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 1458.1, "quote_volume": 110.62362, "trades": 13, "taker_buy_volume": 996.4, "taker_buy_quote": 75.62676}, {"ts": 1771282560000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 444.2, "quote_volume": 33.73982, "trades": 5, "taker_buy_volume": 250.4, "taker_buy_quote": 19.0304}, {"ts": 1771282620000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 526.8, "quote_volume": 40.01045, "trades": 4, "taker_buy_volume": 263.3, "taker_buy_quote": 20.0108}, {"ts": 1771282680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 105.1, "quote_volume": 7.9876, "trades": 1, "taker_buy_volume": 105.1, "taker_buy_quote": 7.9876}, {"ts": 1771282740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282800000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 33289.3, "quote_volume": 2527.65787, "trades": 8, "taker_buy_volume": 10000.0, "taker_buy_quote": 760.0}, {"ts": 1771282860000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 1319.2, "quote_volume": 99.99536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282920000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282980000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 735.7, "quote_volume": 55.76606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283040000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 20003.9, "quote_volume": 1518.29601, "trades": 15, "taker_buy_volume": 13793.2, "taker_buy_quote": 1046.90388}, {"ts": 1771283100000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.8, "quote_volume": 10.0168, "trades": 1, "taker_buy_volume": 131.8, "taker_buy_quote": 10.0168}, {"ts": 1771283160000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 250.0, "quote_volume": 18.975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283220000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 78.0, "quote_volume": 5.928, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 5.928}, {"ts": 1771283280000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283340000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 32284.6, "quote_volume": 2450.40903, "trades": 22, "taker_buy_volume": 8123.7, "taker_buy_quote": 616.59672}, {"ts": 1771283400000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 16455.4, "quote_volume": 1248.96486, "trades": 16, "taker_buy_volume": 15344.5, "taker_buy_quote": 1164.64755}, {"ts": 1771283460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1297.5, "quote_volume": 98.61, "trades": 5, "taker_buy_volume": 1297.5, "taker_buy_quote": 98.61}, {"ts": 1771283520000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 224653.4, "quote_volume": 17093.66172, "trades": 77, "taker_buy_volume": 150084.8, "taker_buy_quote": 11419.07312}, {"ts": 1771283580000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 19611.4, "quote_volume": 1492.40923, "trades": 13, "taker_buy_volume": 250.0, "taker_buy_quote": 19.025}, {"ts": 1771283640000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 499.5, "quote_volume": 37.99881, "trades": 4, "taker_buy_volume": 368.1, "taker_buy_quote": 28.01241}, {"ts": 1771283700000, "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.0762, "volume": 27301.6, "quote_volume": 2079.58583, "trades": 41, "taker_buy_volume": 20699.6, "taker_buy_quote": 1576.74205}, {"ts": 1771283760000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 384353.4, "quote_volume": 29254.05353, "trades": 75, "taker_buy_volume": 46410.9, "taker_buy_quote": 3536.49874}, {"ts": 1771283820000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 17009.4, "quote_volume": 1294.41534, "trades": 19, "taker_buy_volume": 9156.5, "taker_buy_quote": 696.80965}, {"ts": 1771283880000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 23800.4, "quote_volume": 1811.21044, "trades": 24, "taker_buy_volume": 19313.1, "taker_buy_quote": 1469.72691}, {"ts": 1771283940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 407.3, "quote_volume": 31.03626, "trades": 3, "taker_buy_volume": 407.3, "taker_buy_quote": 31.03626}, {"ts": 1771284060000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 328.5, "quote_volume": 25.0317, "trades": 3, "taker_buy_volume": 328.5, "taker_buy_quote": 25.0317}, {"ts": 1771284120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 367.9, "quote_volume": 28.03398, "trades": 3, "taker_buy_volume": 367.9, "taker_buy_quote": 28.03398}, {"ts": 1771284180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 45440.0, "quote_volume": 3457.984, "trades": 26, "taker_buy_volume": 14554.9, "taker_buy_quote": 1107.62789}, {"ts": 1771284240000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 6353.9, "quote_volume": 483.50131, "trades": 21, "taker_buy_volume": 6049.1, "taker_buy_quote": 460.33651}, {"ts": 1771284300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 14823.5, "quote_volume": 1128.06835, "trades": 21, "taker_buy_volume": 131.2, "taker_buy_quote": 9.98432}, {"ts": 1771284360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 144.7, "quote_volume": 11.01167, "trades": 1, "taker_buy_volume": 144.7, "taker_buy_quote": 11.01167}, {"ts": 1771284420000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 170911.3, "quote_volume": 12989.29564, "trades": 32, "taker_buy_volume": 9443.6, "taker_buy_quote": 717.75044}, {"ts": 1771284480000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 803.6, "quote_volume": 61.06307, "trades": 8, "taker_buy_volume": 698.3, "taker_buy_quote": 53.0708}, {"ts": 1771284540000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 366.7, "quote_volume": 27.85625, "trades": 3, "taker_buy_volume": 237.2, "taker_buy_quote": 18.0272}, {"ts": 1771284600000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 44231.3, "quote_volume": 3361.55837, "trades": 18, "taker_buy_volume": 43127.0, "taker_buy_quote": 3277.652}, {"ts": 1771284660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6133.1, "quote_volume": 466.1156, "trades": 12, "taker_buy_volume": 131.8, "taker_buy_quote": 10.0168}, {"ts": 1771284720000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 25549.7, "quote_volume": 1941.91174, "trades": 12, "taker_buy_volume": 25549.7, "taker_buy_quote": 1941.91174}, {"ts": 1771284780000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 280729.3, "quote_volume": 21387.4172, "trades": 97, "taker_buy_volume": 279829.3, "taker_buy_quote": 21318.9272}, {"ts": 1771284840000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 21862.5, "quote_volume": 1663.99963, "trades": 10, "taker_buy_volume": 2633.8, "taker_buy_quote": 200.69556}, {"ts": 1771284900000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 118.4, "quote_volume": 9.01024, "trades": 1, "taker_buy_volume": 118.4, "taker_buy_quote": 9.01024}, {"ts": 1771284960000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 61268.8, "quote_volume": 4656.4288, "trades": 21, "taker_buy_volume": 22430.0, "taker_buy_quote": 1704.68}, {"ts": 1771285020000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 49328.4, "quote_volume": 3753.89124, "trades": 35, "taker_buy_volume": 26113.9, "taker_buy_quote": 1987.26779}, {"ts": 1771285080000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 2119.4, "quote_volume": 161.18631, "trades": 10, "taker_buy_volume": 1119.1, "taker_buy_quote": 85.16351}, {"ts": 1771285140000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 40929.0, "quote_volume": 3110.61584, "trades": 11, "taker_buy_volume": 118.4, "taker_buy_quote": 9.01024}, {"ts": 1771285200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285260000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 188.5, "quote_volume": 14.326, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285320000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 368.4, "quote_volume": 28.00893, "trades": 2, "taker_buy_volume": 105.3, "taker_buy_quote": 8.01333}, {"ts": 1771285440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285500000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 105.3, "quote_volume": 8.01333, "trades": 1, "taker_buy_volume": 105.3, "taker_buy_quote": 8.01333}, {"ts": 1771285560000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 568.1, "quote_volume": 43.18613, "trades": 5, "taker_buy_volume": 105.3, "taker_buy_quote": 8.01333}, {"ts": 1771285620000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 660.0, "quote_volume": 50.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285680000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 11565.9, "quote_volume": 880.16499, "trades": 13, "taker_buy_volume": 11565.9, "taker_buy_quote": 880.16499}, {"ts": 1771285740000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285860000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 56153.1, "quote_volume": 4280.60063, "trades": 42, "taker_buy_volume": 36258.2, "taker_buy_quote": 2764.21976}, {"ts": 1771285920000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 103818.0, "quote_volume": 7920.8134, "trades": 70, "taker_buy_volume": 59407.7, "taker_buy_quote": 4532.80751}, {"ts": 1771285980000, "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0762, "volume": 75575.1, "quote_volume": 5765.85341, "trades": 46, "taker_buy_volume": 34244.8, "taker_buy_quote": 2612.90199}, {"ts": 1771286040000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 75604.6, "quote_volume": 5768.61545, "trades": 167, "taker_buy_volume": 48397.8, "taker_buy_quote": 3692.75214}, {"ts": 1771286100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 25934.2, "quote_volume": 1978.77946, "trades": 16, "taker_buy_volume": 509.7, "taker_buy_quote": 38.89011}, {"ts": 1771286160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 8269.7, "quote_volume": 630.97811, "trades": 7, "taker_buy_volume": 8269.7, "taker_buy_quote": 630.97811}, {"ts": 1771286220000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 28318.9, "quote_volume": 2160.73207, "trades": 18, "taker_buy_volume": 9850.1, "taker_buy_quote": 751.56263}, {"ts": 1771286280000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 91619.4, "quote_volume": 6990.57464, "trades": 51, "taker_buy_volume": 58510.0, "taker_buy_quote": 4464.32742}, {"ts": 1771286340000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 40050.1, "quote_volume": 3057.32322, "trades": 22, "taker_buy_volume": 15005.9, "taker_buy_quote": 1146.45076}, {"ts": 1771286400000, "open": 0.0764, "high": 0.0768, "low": 0.0764, "close": 0.0766, "volume": 970348.6, "quote_volume": 74358.88332, "trades": 246, "taker_buy_volume": 743948.1, "taker_buy_quote": 57003.25624}, {"ts": 1771286460000, "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 206623.3, "quote_volume": 15812.12487, "trades": 93, "taker_buy_volume": 36511.7, "taker_buy_quote": 2795.58442}, {"ts": 1771286520000, "open": 0.0765, "high": 0.0766, "low": 0.0765, "close": 0.0766, "volume": 112018.1, "quote_volume": 8576.4047, "trades": 138, "taker_buy_volume": 66381.1, "taker_buy_quote": 5082.77455}, {"ts": 1771286580000, "open": 0.0766, "high": 0.0766, "low": 0.0765, "close": 0.0765, "volume": 45812.2, "quote_volume": 3509.19466, "trades": 93, "taker_buy_volume": 27722.5, "taker_buy_quote": 2123.5435}, {"ts": 1771286640000, "open": 0.0765, "high": 0.0765, "low": 0.0763, "close": 0.0764, "volume": 128330.1, "quote_volume": 9812.95671, "trades": 51, "taker_buy_volume": 46702.0, "taker_buy_quote": 3568.79901}, {"ts": 1771286700000, "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0761, "volume": 249067.7, "quote_volume": 19005.4856, "trades": 137, "taker_buy_volume": 13110.0, "taker_buy_quote": 1000.9711}, {"ts": 1771286760000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 91580.6, "quote_volume": 6960.69744, "trades": 42, "taker_buy_volume": 77359.1, "taker_buy_quote": 5879.86344}, {"ts": 1771286820000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 12700.3, "quote_volume": 965.2228, "trades": 10, "taker_buy_volume": 1584.0, "taker_buy_quote": 120.384}, {"ts": 1771286880000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 11907.8, "quote_volume": 904.9928, "trades": 25, "taker_buy_volume": 11907.8, "taker_buy_quote": 904.9928}, {"ts": 1771286940000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1709.7, "quote_volume": 130.10817, "trades": 12, "taker_buy_volume": 1342.2, "taker_buy_quote": 102.14142}, {"ts": 1771287000000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6401.0, "quote_volume": 487.7562, "trades": 14, "taker_buy_volume": 6401.0, "taker_buy_quote": 487.7562}, {"ts": 1771287060000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 39307.4, "quote_volume": 2991.29314, "trades": 19, "taker_buy_volume": 14267.6, "taker_buy_quote": 1085.76436}, {"ts": 1771287120000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3862.0, "quote_volume": 294.2844, "trades": 6, "taker_buy_volume": 3862.0, "taker_buy_quote": 294.2844}, {"ts": 1771287180000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 24217.7, "quote_volume": 1842.96697, "trades": 28, "taker_buy_volume": 5186.5, "taker_buy_quote": 394.69265}, {"ts": 1771287240000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 47661.5, "quote_volume": 3633.44202, "trades": 14, "taker_buy_volume": 47661.5, "taker_buy_quote": 3633.44202}, {"ts": 1771287300000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 73864.6, "quote_volume": 5634.41885, "trades": 49, "taker_buy_volume": 36167.1, "taker_buy_quote": 2759.42476}, {"ts": 1771287360000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 15389.3, "quote_volume": 1172.67911, "trades": 92, "taker_buy_volume": 12946.6, "taker_buy_quote": 986.54537}, {"ts": 1771287420000, "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 34743.1, "quote_volume": 2646.13912, "trades": 35, "taker_buy_volume": 16685.1, "taker_buy_quote": 1270.91527}, {"ts": 1771287480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 105.3, "quote_volume": 8.01333, "trades": 1, "taker_buy_volume": 105.3, "taker_buy_quote": 8.01333}, {"ts": 1771287540000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287600000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 36313.7, "quote_volume": 2766.12519, "trades": 49, "taker_buy_volume": 29358.7, "taker_buy_quote": 2236.17522}, {"ts": 1771287660000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 36287.0, "quote_volume": 2767.54253, "trades": 29, "taker_buy_volume": 8174.6, "taker_buy_quote": 623.72198}, {"ts": 1771287720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 8104.3, "quote_volume": 617.54766, "trades": 10, "taker_buy_volume": 275.9, "taker_buy_quote": 21.02358}, {"ts": 1771287780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 420.4, "quote_volume": 32.03448, "trades": 3, "taker_buy_volume": 420.4, "taker_buy_quote": 32.03448}, {"ts": 1771287840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 105.1, "quote_volume": 8.00862, "trades": 1, "taker_buy_volume": 105.1, "taker_buy_quote": 8.00862}, {"ts": 1771287900000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 8902.9, "quote_volume": 677.5212, "trades": 11, "taker_buy_volume": 210.4, "taker_buy_quote": 16.02195}, {"ts": 1771287960000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 250.0, "quote_volume": 19.025, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 19.025}, {"ts": 1771288020000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 42294.6, "quote_volume": 3219.0086, "trades": 21, "taker_buy_volume": 42176.6, "taker_buy_quote": 3210.017}, {"ts": 1771288080000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 655.9, "quote_volume": 50.01633, "trades": 7, "taker_buy_volume": 367.5, "taker_buy_quote": 28.04025}, {"ts": 1771288140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 200.0, "quote_volume": 15.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288200000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 23140.7, "quote_volume": 1763.32134, "trades": 33, "taker_buy_volume": 10674.1, "taker_buy_quote": 813.36642}, {"ts": 1771288260000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 13723.2, "quote_volume": 1045.80784, "trades": 12, "taker_buy_volume": 12613.2, "taker_buy_quote": 961.22584}, {"ts": 1771288320000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 20249.8, "quote_volume": 1543.04657, "trades": 57, "taker_buy_volume": 10832.8, "taker_buy_quote": 825.47117}, {"ts": 1771288380000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 249.4, "quote_volume": 19.02922, "trades": 2, "taker_buy_volume": 249.4, "taker_buy_quote": 19.02922}, {"ts": 1771288440000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 14014.3, "quote_volume": 1069.29109, "trades": 14, "taker_buy_volume": 12677.3, "taker_buy_quote": 967.27799}, {"ts": 1771288500000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288560000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288620000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 32629.3, "quote_volume": 2489.61559, "trades": 31, "taker_buy_volume": 5077.7, "taker_buy_quote": 387.42851}, {"ts": 1771288680000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 656.2, "quote_volume": 50.06806, "trades": 5, "taker_buy_volume": 656.2, "taker_buy_quote": 50.06806}, {"ts": 1771288740000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 314.8, "quote_volume": 24.01924, "trades": 3, "taker_buy_volume": 314.8, "taker_buy_quote": 24.01924}, {"ts": 1771288800000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 367.4, "quote_volume": 28.03262, "trades": 4, "taker_buy_volume": 367.4, "taker_buy_quote": 28.03262}, {"ts": 1771288860000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1940.2, "quote_volume": 148.03726, "trades": 18, "taker_buy_volume": 1940.2, "taker_buy_quote": 148.03726}, {"ts": 1771288920000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 485.5, "quote_volume": 37.04365, "trades": 4, "taker_buy_volume": 485.5, "taker_buy_quote": 37.04365}, {"ts": 1771288980000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 6580.1, "quote_volume": 501.40362, "trades": 11, "taker_buy_volume": 5844.5, "taker_buy_quote": 445.3509}, {"ts": 1771289040000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 10021.1, "quote_volume": 763.66689, "trades": 10, "taker_buy_volume": 10021.1, "taker_buy_quote": 763.66689}, {"ts": 1771289100000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2228.4, "quote_volume": 170.02692, "trades": 3, "taker_buy_volume": 2228.4, "taker_buy_quote": 170.02692}, {"ts": 1771289160000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 485.5, "quote_volume": 37.04365, "trades": 9, "taker_buy_volume": 485.5, "taker_buy_quote": 37.04365}, {"ts": 1771289220000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 25321.5, "quote_volume": 1932.04226, "trades": 17, "taker_buy_volume": 10099.4, "taker_buy_quote": 770.59603}, {"ts": 1771289280000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 624.6, "quote_volume": 47.6714, "trades": 8, "taker_buy_volume": 624.6, "taker_buy_quote": 47.6714}, {"ts": 1771289340000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2912.1, "quote_volume": 222.21683, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 18.0304}, {"ts": 1771289400000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 118.0, "quote_volume": 9.0152, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 9.0152}, {"ts": 1771289460000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 249.1, "quote_volume": 19.03124, "trades": 2, "taker_buy_volume": 249.1, "taker_buy_quote": 19.03124}, {"ts": 1771289520000, "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 22092.9, "quote_volume": 1687.89756, "trades": 9, "taker_buy_volume": 22092.9, "taker_buy_quote": 1687.89756}, {"ts": 1771289580000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0764, "volume": 2137.3, "quote_volume": 163.15458, "trades": 8, "taker_buy_volume": 785.9, "taker_buy_quote": 60.04276}, {"ts": 1771289640000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 23092.8, "quote_volume": 1764.09372, "trades": 14, "taker_buy_volume": 2313.2, "taker_buy_quote": 176.72848}, {"ts": 1771289700000, "open": 0.0764, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 22824.1, "quote_volume": 1741.51422, "trades": 40, "taker_buy_volume": 5401.6, "taker_buy_quote": 412.17747}, {"ts": 1771289760000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 58927.9, "quote_volume": 4490.31779, "trades": 51, "taker_buy_volume": 27782.5, "taker_buy_quote": 2117.03831}, {"ts": 1771289820000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 118.1, "quote_volume": 9.01103, "trades": 1, "taker_buy_volume": 118.1, "taker_buy_quote": 9.01103}, {"ts": 1771289880000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 1861.3, "quote_volume": 142.01719, "trades": 4, "taker_buy_volume": 1861.3, "taker_buy_quote": 142.01719}, {"ts": 1771289940000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 485.6, "quote_volume": 37.05128, "trades": 4, "taker_buy_volume": 485.6, "taker_buy_quote": 37.05128}, {"ts": 1771290000000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 873.2, "quote_volume": 66.62516, "trades": 10, "taker_buy_volume": 873.2, "taker_buy_quote": 66.62516}, {"ts": 1771290060000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 32946.0, "quote_volume": 2513.7798, "trades": 37, "taker_buy_volume": 19399.7, "taker_buy_quote": 1480.19711}, {"ts": 1771290120000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 9145.8, "quote_volume": 696.9244, "trades": 20, "taker_buy_volume": 6957.4, "taker_buy_quote": 530.16832}, {"ts": 1771290180000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 48071.1, "quote_volume": 3662.98765, "trades": 45, "taker_buy_volume": 42312.9, "taker_buy_quote": 3224.24298}, {"ts": 1771290240000, "open": 0.0762, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 7357.8, "quote_volume": 559.96406, "trades": 18, "taker_buy_volume": 499.5, "taker_buy_quote": 38.04743}, {"ts": 1771290300000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 13525.4, "quote_volume": 1029.28294, "trades": 19, "taker_buy_volume": 8208.1, "taker_buy_quote": 624.63641}, {"ts": 1771290360000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 381.6, "quote_volume": 29.03976, "trades": 3, "taker_buy_volume": 381.6, "taker_buy_quote": 29.03976}, {"ts": 1771290420000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1110.0, "quote_volume": 84.471, "trades": 4, "taker_buy_volume": 1110.0, "taker_buy_quote": 84.471}, {"ts": 1771290480000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290540000, "open": 0.0762, "high": 0.0763, "low": 0.0762, "close": 0.0763, "volume": 2178.7, "quote_volume": 166.02744, "trades": 14, "taker_buy_volume": 2178.7, "taker_buy_quote": 166.02744}, {"ts": 1771290600000, "open": 0.0763, "high": 0.0764, "low": 0.0763, "close": 0.0763, "volume": 5313.0, "quote_volume": 405.42084, "trades": 28, "taker_buy_volume": 4985.7, "taker_buy_quote": 380.44785}, {"ts": 1771290660000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 23206.9, "quote_volume": 1770.6642, "trades": 24, "taker_buy_volume": 12989.6, "taker_buy_quote": 991.10648}, {"ts": 1771290720000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 104.8, "quote_volume": 7.98576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290780000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 32879.0, "quote_volume": 2505.3798, "trades": 28, "taker_buy_volume": 9386.1, "taker_buy_quote": 715.22082}, {"ts": 1771290840000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 92.1, "quote_volume": 7.01802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290900000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290960000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 20175.2, "quote_volume": 1537.35024, "trades": 7, "taker_buy_volume": 380.7, "taker_buy_quote": 29.00934}, {"ts": 1771291020000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 262.8, "quote_volume": 20.02536, "trades": 2, "taker_buy_volume": 262.8, "taker_buy_quote": 20.02536}, {"ts": 1771291080000, "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0762, "volume": 3176.6, "quote_volume": 242.03461, "trades": 15, "taker_buy_volume": 2953.5, "taker_buy_quote": 225.0567}, {"ts": 1771291140000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291200000, "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 918.6, "quote_volume": 70.08918, "trades": 5, "taker_buy_volume": 918.6, "taker_buy_quote": 70.08918}, {"ts": 1771291260000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 3006.5, "quote_volume": 229.0953, "trades": 10, "taker_buy_volume": 1214.8, "taker_buy_quote": 92.56776}, {"ts": 1771291320000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291380000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291440000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291500000, "open": 0.0763, "high": 0.0763, "low": 0.0762, "close": 0.0762, "volume": 1704.0, "quote_volume": 129.9903, "trades": 8, "taker_buy_volume": 1455.0, "taker_buy_quote": 111.0165}, {"ts": 1771291560000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 60370.2, "quote_volume": 4600.20924, "trades": 24, "taker_buy_volume": 3027.3, "taker_buy_quote": 230.68026}, {"ts": 1771291620000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 39895.6, "quote_volume": 3040.04472, "trades": 5, "taker_buy_volume": 39895.6, "taker_buy_quote": 3040.04472}, {"ts": 1771291680000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291740000, "open": 0.0762, "high": 0.0762, "low": 0.0762, "close": 0.0762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291800000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 1840.2, "quote_volume": 140.03922, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291860000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 355.2, "quote_volume": 27.03072, "trades": 3, "taker_buy_volume": 355.2, "taker_buy_quote": 27.03072}, {"ts": 1771291920000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291980000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 302.7, "quote_volume": 23.03547, "trades": 5, "taker_buy_volume": 302.7, "taker_buy_quote": 23.03547}, {"ts": 1771292040000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2882.1, "quote_volume": 219.32781, "trades": 8, "taker_buy_volume": 2882.1, "taker_buy_quote": 219.32781}, {"ts": 1771292100000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 3281.9, "quote_volume": 249.75259, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292160000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2194.7, "quote_volume": 167.01667, "trades": 7, "taker_buy_volume": 2194.7, "taker_buy_quote": 167.01667}, {"ts": 1771292220000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 4277.8, "quote_volume": 325.54058, "trades": 7, "taker_buy_volume": 4277.8, "taker_buy_quote": 325.54058}, {"ts": 1771292280000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292340000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 29545.6, "quote_volume": 2248.42016, "trades": 24, "taker_buy_volume": 1618.8, "taker_buy_quote": 123.19068}, {"ts": 1771292400000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292460000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 43826.7, "quote_volume": 3327.60793, "trades": 31, "taker_buy_volume": 9898.7, "taker_buy_quote": 751.33505}, {"ts": 1771292520000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 247684.9, "quote_volume": 18776.35185, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292580000, "open": 0.0758, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 25741.2, "quote_volume": 1950.81025, "trades": 20, "taker_buy_volume": 8248.7, "taker_buy_quote": 625.25146}, {"ts": 1771292640000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 7138.6, "quote_volume": 541.10588, "trades": 7, "taker_buy_volume": 7138.6, "taker_buy_quote": 541.10588}, {"ts": 1771292700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 65.9, "quote_volume": 5.00181, "trades": 1, "taker_buy_volume": 65.9, "taker_buy_quote": 5.00181}, {"ts": 1771292760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292880000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 18418.3, "quote_volume": 1396.10714, "trades": 25, "taker_buy_volume": 9574.6, "taker_buy_quote": 725.75468}, {"ts": 1771293000000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 91.0, "quote_volume": 6.9069, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 6.9069}, {"ts": 1771293060000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 35383.7, "quote_volume": 2682.17398, "trades": 53, "taker_buy_volume": 16376.1, "taker_buy_quote": 1241.3979}, {"ts": 1771293120000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293180000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0757, "volume": 54808.3, "quote_volume": 4148.6132, "trades": 56, "taker_buy_volume": 21701.8, "taker_buy_quote": 1643.05037}, {"ts": 1771293240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 27311.6, "quote_volume": 2067.48812, "trades": 28, "taker_buy_volume": 8207.9, "taker_buy_quote": 621.33803}, {"ts": 1771293300000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 433379.4, "quote_volume": 32767.52617, "trades": 47, "taker_buy_volume": 167548.4, "taker_buy_quote": 12667.35129}, {"ts": 1771293360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2518.9, "quote_volume": 190.42884, "trades": 20, "taker_buy_volume": 1046.8, "taker_buy_quote": 79.13808}, {"ts": 1771293420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 14279.6, "quote_volume": 1079.53776, "trades": 28, "taker_buy_volume": 4719.8, "taker_buy_quote": 356.81688}, {"ts": 1771293480000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 776.6, "quote_volume": 58.71096, "trades": 11, "taker_buy_volume": 776.6, "taker_buy_quote": 58.71096}, {"ts": 1771293540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 18356.7, "quote_volume": 1387.76652, "trades": 15, "taker_buy_volume": 461.6, "taker_buy_quote": 34.89696}, {"ts": 1771293600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 132.5, "quote_volume": 10.017, "trades": 1, "taker_buy_volume": 132.5, "taker_buy_quote": 10.017}, {"ts": 1771293660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 490.1, "quote_volume": 37.05156, "trades": 4, "taker_buy_volume": 490.1, "taker_buy_quote": 37.05156}, {"ts": 1771293720000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 41419.0, "quote_volume": 3129.81096, "trades": 22, "taker_buy_volume": 26764.6, "taker_buy_quote": 2023.40376}, {"ts": 1771293780000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 46879.5, "quote_volume": 3531.84091, "trades": 40, "taker_buy_volume": 20766.0, "taker_buy_quote": 1564.0535}, {"ts": 1771293840000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 78503.3, "quote_volume": 5917.93234, "trades": 55, "taker_buy_volume": 27380.1, "taker_buy_quote": 2064.00842}, {"ts": 1771293900000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 262.4, "quote_volume": 19.8112, "trades": 1, "taker_buy_volume": 262.4, "taker_buy_quote": 19.8112}, {"ts": 1771293960000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 15134.8, "quote_volume": 1142.6774, "trades": 33, "taker_buy_volume": 10715.7, "taker_buy_quote": 809.03535}, {"ts": 1771294020000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 36345.3, "quote_volume": 2746.71257, "trades": 76, "taker_buy_volume": 25584.7, "taker_buy_quote": 1933.21121}, {"ts": 1771294080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 66240.2, "quote_volume": 5007.75912, "trades": 85, "taker_buy_volume": 39655.0, "taker_buy_quote": 2997.918}, {"ts": 1771294140000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 50966.7, "quote_volume": 3858.24515, "trades": 45, "taker_buy_volume": 25443.5, "taker_buy_quote": 1926.13891}, {"ts": 1771294200000, "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 29442.6, "quote_volume": 2234.75237, "trades": 25, "taker_buy_volume": 29442.6, "taker_buy_quote": 2234.75237}, {"ts": 1771294260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 32240.7, "quote_volume": 2447.06913, "trades": 44, "taker_buy_volume": 5839.8, "taker_buy_quote": 443.24082}, {"ts": 1771294320000, "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 85322.1, "quote_volume": 6486.18534, "trades": 54, "taker_buy_volume": 56669.7, "taker_buy_quote": 4308.50672}, {"ts": 1771294380000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 2030.3, "quote_volume": 154.50583, "trades": 19, "taker_buy_volume": 499.2, "taker_buy_quote": 37.98912}, {"ts": 1771294440000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 4814.5, "quote_volume": 365.902, "trades": 18, "taker_buy_volume": 3114.5, "taker_buy_quote": 236.702}, {"ts": 1771294500000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 30226.2, "quote_volume": 2297.1912, "trades": 39, "taker_buy_volume": 25808.6, "taker_buy_quote": 1961.4536}, {"ts": 1771294560000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 14296.3, "quote_volume": 1086.5188, "trades": 20, "taker_buy_volume": 13665.1, "taker_buy_quote": 1038.5476}, {"ts": 1771294620000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 31028.2, "quote_volume": 2355.58915, "trades": 22, "taker_buy_volume": 18044.2, "taker_buy_quote": 1370.10355}, {"ts": 1771294680000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1242.4, "quote_volume": 94.4224, "trades": 5, "taker_buy_volume": 1242.4, "taker_buy_quote": 94.4224}, {"ts": 1771294740000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 48173.4, "quote_volume": 3661.1784, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294800000, "open": 0.076, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 15218.4, "quote_volume": 1155.08315, "trades": 18, "taker_buy_volume": 250.5, "taker_buy_quote": 19.02613}, {"ts": 1771294860000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 17558.5, "quote_volume": 1332.69015, "trades": 7, "taker_buy_volume": 17558.5, "taker_buy_quote": 1332.69015}, {"ts": 1771294920000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294980000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295040000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 107698.8, "quote_volume": 8185.1088, "trades": 27, "taker_buy_volume": 98344.9, "taker_buy_quote": 7474.2124}, {"ts": 1771295100000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 13835.3, "quote_volume": 1051.27555, "trades": 18, "taker_buy_volume": 145.1, "taker_buy_quote": 11.01309}, {"ts": 1771295160000, "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0759, "volume": 52144.8, "quote_volume": 3957.77581, "trades": 26, "taker_buy_volume": 32469.4, "taker_buy_quote": 2464.42746}, {"ts": 1771295220000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 250.6, "quote_volume": 19.02054, "trades": 2, "taker_buy_volume": 250.6, "taker_buy_quote": 19.02054}, {"ts": 1771295280000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 10045.8, "quote_volume": 762.47622, "trades": 7, "taker_buy_volume": 10045.8, "taker_buy_quote": 762.47622}, {"ts": 1771295340000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 5307.2, "quote_volume": 402.82702, "trades": 7, "taker_buy_volume": 5307.2, "taker_buy_quote": 402.82702}, {"ts": 1771295400000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 6709.9, "quote_volume": 509.9524, "trades": 3, "taker_buy_volume": 6709.9, "taker_buy_quote": 509.9524}, {"ts": 1771295460000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295520000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295580000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.5, "quote_volume": 9.994, "trades": 1, "taker_buy_volume": 131.5, "taker_buy_quote": 9.994}, {"ts": 1771295640000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295700000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1789.3, "quote_volume": 135.80787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295760000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 1528.1, "quote_volume": 115.98279, "trades": 8, "taker_buy_volume": 277.0, "taker_buy_quote": 21.0243}, {"ts": 1771295820000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 131.9, "quote_volume": 10.01121, "trades": 1, "taker_buy_volume": 131.9, "taker_buy_quote": 10.01121}, {"ts": 1771295880000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 651.4, "quote_volume": 49.37612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295940000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296000000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 3182.2, "quote_volume": 241.21076, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296060000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296120000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 41448.5, "quote_volume": 3145.94913, "trades": 15, "taker_buy_volume": 41448.5, "taker_buy_quote": 3145.94913}, {"ts": 1771296180000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296240000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.5, "quote_volume": 9.994, "trades": 1, "taker_buy_volume": 131.5, "taker_buy_quote": 9.994}, {"ts": 1771296300000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 8357.6, "quote_volume": 635.83219, "trades": 12, "taker_buy_volume": 8252.5, "taker_buy_quote": 627.84459}, {"ts": 1771296360000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 3454.4, "quote_volume": 262.85618, "trades": 18, "taker_buy_volume": 1967.5, "taker_buy_quote": 149.72675}, {"ts": 1771296420000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 17286.2, "quote_volume": 1313.76567, "trades": 16, "taker_buy_volume": 16615.3, "taker_buy_quote": 1262.77727}, {"ts": 1771296480000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 11499.2, "quote_volume": 873.96683, "trades": 19, "taker_buy_volume": 745.4, "taker_buy_quote": 56.67803}, {"ts": 1771296540000, "open": 0.076, "high": 0.076, "low": 0.0759, "close": 0.0759, "volume": 866.5, "quote_volume": 65.84347, "trades": 13, "taker_buy_volume": 224.0, "taker_buy_quote": 17.024}, {"ts": 1771296600000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 928.6, "quote_volume": 70.54466, "trades": 8, "taker_buy_volume": 639.2, "taker_buy_quote": 48.5792}, {"ts": 1771296660000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 15514.5, "quote_volume": 1179.102, "trades": 13, "taker_buy_volume": 15514.5, "taker_buy_quote": 1179.102}, {"ts": 1771296720000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 8828.9, "quote_volume": 671.01087, "trades": 19, "taker_buy_volume": 513.7, "taker_buy_quote": 39.05567}, {"ts": 1771296780000, "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 6384.3, "quote_volume": 485.2, "trades": 12, "taker_buy_volume": 6316.3, "taker_buy_quote": 480.0388}, {"ts": 1771296840000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 1619.1, "quote_volume": 123.0766, "trades": 9, "taker_buy_volume": 368.3, "taker_buy_quote": 28.0158}, {"ts": 1771296900000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 131.8, "quote_volume": 10.0168, "trades": 2, "taker_buy_volume": 131.8, "taker_buy_quote": 10.0168}, {"ts": 1771296960000, "open": 0.076, "high": 0.0761, "low": 0.076, "close": 0.0761, "volume": 10648.6, "quote_volume": 809.30676, "trades": 10, "taker_buy_volume": 9185.6, "taker_buy_quote": 698.11876}, {"ts": 1771297020000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 4379.5, "quote_volume": 332.87621, "trades": 5, "taker_buy_volume": 342.1, "taker_buy_quote": 26.03381}, {"ts": 1771297080000, "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 105.3, "quote_volume": 8.01333, "trades": 1, "taker_buy_volume": 105.3, "taker_buy_quote": 8.01333}, {"ts": 1771297140000, "open": 0.0761, "high": 0.0761, "low": 0.076, "close": 0.076, "volume": 434.4, "quote_volume": 33.02624, "trades": 5, "taker_buy_volume": 223.8, "taker_buy_quote": 17.02064}, {"ts": 1771297200000, "open": 0.076, "high": 0.076, "low": 0.076, "close": 0.076, "volume": 1645.9, "quote_volume": 125.0884, "trades": 3, "taker_buy_volume": 1645.9, "taker_buy_quote": 125.0884}, {"ts": 1771297260000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 100.0, "quote_volume": 7.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297320000, "open": 0.0759, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 2140.8, "quote_volume": 162.39992, "trades": 13, "taker_buy_volume": 224.2, "taker_buy_quote": 17.01678}, {"ts": 1771297380000, "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 659.0, "quote_volume": 50.0181, "trades": 4, "taker_buy_volume": 659.0, "taker_buy_quote": 50.0181}, {"ts": 1771297440000, "open": 0.0758, "high": 0.0758, "low": 0.0758, "close": 0.0758, "volume": 2708.7, "quote_volume": 205.31946, "trades": 15, "taker_buy_volume": 1146.3, "taker_buy_quote": 86.88954}, {"ts": 1771297500000, "open": 0.0758, "high": 0.0758, "low": 0.0756, "close": 0.0756, "volume": 57761.5, "quote_volume": 4367.74717, "trades": 40, "taker_buy_volume": 14976.0, "taker_buy_quote": 1132.26224}, {"ts": 1771297560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297620000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 22867.9, "quote_volume": 1728.82779, "trades": 34, "taker_buy_volume": 22136.4, "taker_buy_quote": 1673.52639}, {"ts": 1771297680000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 357.1, "quote_volume": 27.03247, "trades": 3, "taker_buy_volume": 357.1, "taker_buy_quote": 27.03247}, {"ts": 1771297740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 14837.4, "quote_volume": 1121.70744, "trades": 8, "taker_buy_volume": 278.2, "taker_buy_quote": 21.03192}, {"ts": 1771297860000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 6648.7, "quote_volume": 502.64172, "trades": 22, "taker_buy_volume": 2760.7, "taker_buy_quote": 208.70892}, {"ts": 1771297920000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3467.0, "quote_volume": 262.0552, "trades": 44, "taker_buy_volume": 992.7, "taker_buy_quote": 75.04812}, {"ts": 1771297980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 45194.5, "quote_volume": 3416.7042, "trades": 30, "taker_buy_volume": 4868.3, "taker_buy_quote": 368.04348}, {"ts": 1771298040000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 7201.1, "quote_volume": 544.46813, "trades": 11, "taker_buy_volume": 7201.1, "taker_buy_quote": 544.46813}, {"ts": 1771298100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 44441.8, "quote_volume": 3359.80008, "trades": 12, "taker_buy_volume": 25278.0, "taker_buy_quote": 1911.0168}, {"ts": 1771298160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 47972.8, "quote_volume": 3626.74368, "trades": 17, "taker_buy_volume": 26419.6, "taker_buy_quote": 1997.32176}, {"ts": 1771298220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1547.8, "quote_volume": 117.01368, "trades": 10, "taker_buy_volume": 1547.8, "taker_buy_quote": 117.01368}, {"ts": 1771298280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 41995.7, "quote_volume": 3174.87492, "trades": 7, "taker_buy_volume": 251.4, "taker_buy_quote": 19.00584}, {"ts": 1771298340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 106.0, "quote_volume": 8.0136, "trades": 1, "taker_buy_volume": 106.0, "taker_buy_quote": 8.0136}, {"ts": 1771298400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 185.4, "quote_volume": 14.01624, "trades": 2, "taker_buy_volume": 185.4, "taker_buy_quote": 14.01624}, {"ts": 1771298460000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 44712.4, "quote_volume": 3380.25744, "trades": 7, "taker_buy_volume": 44712.4, "taker_buy_quote": 3380.25744}, {"ts": 1771298520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298580000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298640000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 31147.2, "quote_volume": 2354.72832, "trades": 22, "taker_buy_volume": 15425.6, "taker_buy_quote": 1166.17536}, {"ts": 1771298700000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1111.7, "quote_volume": 84.04452, "trades": 5, "taker_buy_volume": 1041.1, "taker_buy_quote": 78.70716}, {"ts": 1771298760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298820000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8365.9, "quote_volume": 632.46204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298880000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 278.7, "quote_volume": 21.09759, "trades": 3, "taker_buy_volume": 278.7, "taker_buy_quote": 21.09759}, {"ts": 1771298940000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 57414.0, "quote_volume": 4346.2398, "trades": 18, "taker_buy_volume": 57414.0, "taker_buy_quote": 4346.2398}, {"ts": 1771299000000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 18588.6, "quote_volume": 1407.15702, "trades": 11, "taker_buy_volume": 2219.6, "taker_buy_quote": 168.02372}, {"ts": 1771299060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 8548.0, "quote_volume": 646.2288, "trades": 10, "taker_buy_volume": 7815.4, "taker_buy_quote": 590.84424}, {"ts": 1771299120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2889.1, "quote_volume": 218.41596, "trades": 9, "taker_buy_volume": 2818.5, "taker_buy_quote": 213.0786}, {"ts": 1771299180000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 251.4, "quote_volume": 19.03098, "trades": 1, "taker_buy_volume": 251.4, "taker_buy_quote": 19.03098}, {"ts": 1771299240000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299300000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1832.2, "quote_volume": 138.51432, "trades": 6, "taker_buy_volume": 132.5, "taker_buy_quote": 10.017}, {"ts": 1771299360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 225.2, "quote_volume": 17.02512, "trades": 3, "taker_buy_volume": 225.2, "taker_buy_quote": 17.02512}, {"ts": 1771299420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299480000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2620.0, "quote_volume": 198.022, "trades": 10, "taker_buy_volume": 2007.6, "taker_buy_quote": 151.77456}, {"ts": 1771299540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 930.0, "quote_volume": 70.308, "trades": 4, "taker_buy_volume": 251.7, "taker_buy_quote": 19.02852}, {"ts": 1771299600000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 371.0, "quote_volume": 28.0476, "trades": 5, "taker_buy_volume": 371.0, "taker_buy_quote": 28.0476}, {"ts": 1771299660000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2396.0, "quote_volume": 181.1376, "trades": 8, "taker_buy_volume": 2396.0, "taker_buy_quote": 181.1376}, {"ts": 1771299720000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3332.1, "quote_volume": 251.90676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299780000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 290.9, "quote_volume": 22.02113, "trades": 1, "taker_buy_volume": 290.9, "taker_buy_quote": 22.02113}, {"ts": 1771299840000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299900000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299960000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300020000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1820.0, "quote_volume": 137.592, "trades": 7, "taker_buy_volume": 410.6, "taker_buy_quote": 31.04136}, {"ts": 1771300080000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2160.5, "quote_volume": 163.3338, "trades": 4, "taker_buy_volume": 2160.5, "taker_buy_quote": 163.3338}, {"ts": 1771300140000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300200000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300320000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300380000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2668.9, "quote_volume": 201.76884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 11326.8, "quote_volume": 856.30608, "trades": 10, "taker_buy_volume": 1123.2, "taker_buy_quote": 84.91392}, {"ts": 1771300620000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 450.5, "quote_volume": 34.0578, "trades": 4, "taker_buy_volume": 450.5, "taker_buy_quote": 34.0578}, {"ts": 1771300680000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 3775.6, "quote_volume": 285.09617, "trades": 3, "taker_buy_volume": 383.7, "taker_buy_quote": 29.00772}, {"ts": 1771300740000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8306.4, "quote_volume": 627.1332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300860000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300920000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8445.1, "quote_volume": 637.60505, "trades": 6, "taker_buy_volume": 1818.2, "taker_buy_quote": 137.2741}, {"ts": 1771300980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301040000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301100000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 145.7, "quote_volume": 11.01492, "trades": 1, "taker_buy_volume": 145.7, "taker_buy_quote": 11.01492}, {"ts": 1771301160000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 207.0, "quote_volume": 15.6492, "trades": 2, "taker_buy_volume": 207.0, "taker_buy_quote": 15.6492}, {"ts": 1771301220000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3108.6, "quote_volume": 234.6993, "trades": 3, "taker_buy_volume": 66.3, "taker_buy_quote": 5.00565}, {"ts": 1771301280000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 43246.7, "quote_volume": 3260.81338, "trades": 19, "taker_buy_volume": 122.0, "taker_buy_quote": 9.211}, {"ts": 1771301340000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 17322.5, "quote_volume": 1307.83875, "trades": 15, "taker_buy_volume": 16603.5, "taker_buy_quote": 1253.56425}, {"ts": 1771301400000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 687.8, "quote_volume": 51.93552, "trades": 6, "taker_buy_volume": 66.2, "taker_buy_quote": 5.00472}, {"ts": 1771301460000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 238.1, "quote_volume": 17.97655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301520000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 291.0, "quote_volume": 21.9705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301580000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 343.9, "quote_volume": 25.97106, "trades": 3, "taker_buy_volume": 66.1, "taker_buy_quote": 4.99716}, {"ts": 1771301640000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301700000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3419.0, "quote_volume": 258.1345, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301760000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301820000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 500.0, "quote_volume": 37.75, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 37.75}, {"ts": 1771301880000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301940000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 23494.9, "quote_volume": 1773.86495, "trades": 10, "taker_buy_volume": 23494.9, "taker_buy_quote": 1773.86495}, {"ts": 1771302000000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 34258.9, "quote_volume": 2590.62303, "trades": 17, "taker_buy_volume": 33208.9, "taker_buy_quote": 2511.13803}, {"ts": 1771302060000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 29509.0, "quote_volume": 2233.8313, "trades": 9, "taker_buy_volume": 224.5, "taker_buy_quote": 16.99465}, {"ts": 1771302120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 251.3, "quote_volume": 18.99828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302240000, "open": 0.0757, "high": 0.0758, "low": 0.0757, "close": 0.0758, "volume": 2092.1, "quote_volume": 158.38387, "trades": 6, "taker_buy_volume": 1504.4, "taker_buy_quote": 113.89498}, {"ts": 1771302300000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 10784.3, "quote_volume": 816.36094, "trades": 8, "taker_buy_volume": 145.5, "taker_buy_quote": 11.01435}, {"ts": 1771302360000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 18541.0, "quote_volume": 1401.6996, "trades": 12, "taker_buy_volume": 16263.2, "taker_buy_quote": 1229.49792}, {"ts": 1771302420000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 374.7, "quote_volume": 28.32732, "trades": 6, "taker_buy_volume": 92.7, "taker_buy_quote": 7.00812}, {"ts": 1771302480000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 2250.3, "quote_volume": 170.11078, "trades": 10, "taker_buy_volume": 2131.3, "taker_buy_quote": 161.12628}, {"ts": 1771302540000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302600000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 17040.9, "quote_volume": 1288.08858, "trades": 17, "taker_buy_volume": 120.7, "taker_buy_quote": 9.12492}, {"ts": 1771302660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 44904.6, "quote_volume": 3385.80684, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 36198.7, "quote_volume": 2725.76211, "trades": 51, "taker_buy_volume": 21317.9, "taker_buy_quote": 1605.23787}, {"ts": 1771302780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 354.5, "quote_volume": 26.69385, "trades": 5, "taker_buy_volume": 354.5, "taker_buy_quote": 26.69385}, {"ts": 1771302840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302900000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 24735.8, "quote_volume": 1865.07932, "trades": 14, "taker_buy_volume": 24735.8, "taker_buy_quote": 1865.07932}, {"ts": 1771302960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303080000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 17372.9, "quote_volume": 1311.65395, "trades": 11, "taker_buy_volume": 16572.9, "taker_buy_quote": 1251.25395}, {"ts": 1771303140000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 7991.7, "quote_volume": 603.37335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303200000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303260000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303320000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303380000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303440000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 145.5, "quote_volume": 10.9998, "trades": 1, "taker_buy_volume": 145.5, "taker_buy_quote": 10.9998}, {"ts": 1771303500000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1322.7, "quote_volume": 99.99612, "trades": 1, "taker_buy_volume": 1322.7, "taker_buy_quote": 99.99612}, {"ts": 1771303620000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 1564.3, "quote_volume": 118.21473, "trades": 5, "taker_buy_volume": 1100.8, "taker_buy_quote": 83.22048}, {"ts": 1771303680000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 9952.6, "quote_volume": 752.54314, "trades": 14, "taker_buy_volume": 9852.6, "taker_buy_quote": 744.98314}, {"ts": 1771303740000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303800000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2000.0, "quote_volume": 151.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303860000, "open": 0.0757, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 53601.8, "quote_volume": 4053.22474, "trades": 30, "taker_buy_volume": 15301.8, "taker_buy_quote": 1157.74474}, {"ts": 1771303920000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303980000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304040000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 112.6, "quote_volume": 8.52382, "trades": 1, "taker_buy_volume": 112.6, "taker_buy_quote": 8.52382}, {"ts": 1771304100000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304160000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304220000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 653.5, "quote_volume": 49.4046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304280000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304340000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304400000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304460000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0756, "volume": 2358.5, "quote_volume": 178.33352, "trades": 12, "taker_buy_volume": 454.9, "taker_buy_quote": 34.42136}, {"ts": 1771304520000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 20448.6, "quote_volume": 1545.91416, "trades": 11, "taker_buy_volume": 20157.8, "taker_buy_quote": 1523.92968}, {"ts": 1771304580000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 118.6, "quote_volume": 8.97802, "trades": 1, "taker_buy_volume": 118.6, "taker_buy_quote": 8.97802}, {"ts": 1771304640000, "open": 0.0757, "high": 0.0757, "low": 0.0757, "close": 0.0757, "volume": 86.4, "quote_volume": 6.54048, "trades": 1, "taker_buy_volume": 86.4, "taker_buy_quote": 6.54048}, {"ts": 1771304700000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 6472.3, "quote_volume": 489.31911, "trades": 2, "taker_buy_volume": 132.3, "taker_buy_quote": 10.01511}, {"ts": 1771304760000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2488.2, "quote_volume": 188.10792, "trades": 13, "taker_buy_volume": 261.7, "taker_buy_quote": 19.78452}, {"ts": 1771304820000, "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 35967.5, "quote_volume": 2719.15757, "trades": 12, "taker_buy_volume": 35967.5, "taker_buy_quote": 2719.15757}, {"ts": 1771304880000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 3955.4, "quote_volume": 299.02824, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304940000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 147.4, "quote_volume": 11.14344, "trades": 2, "taker_buy_volume": 147.4, "taker_buy_quote": 11.14344}, {"ts": 1771305000000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 3429.5, "quote_volume": 259.2583, "trades": 13, "taker_buy_volume": 3178.4, "taker_buy_quote": 240.28704}, {"ts": 1771305060000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305120000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 1393.0, "quote_volume": 105.3108, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305180000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 2822.7, "quote_volume": 213.39612, "trades": 20, "taker_buy_volume": 2822.7, "taker_buy_quote": 213.39612}, {"ts": 1771305240000, "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305300000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 34093.1, "quote_volume": 2571.84763, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305420000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3874.3, "quote_volume": 292.10395, "trades": 34, "taker_buy_volume": 1348.5, "taker_buy_quote": 101.6769}, {"ts": 1771305480000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 38835.0, "quote_volume": 2924.2846, "trades": 28, "taker_buy_volume": 23197.0, "taker_buy_quote": 1746.7432}, {"ts": 1771305540000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 20233.6, "quote_volume": 1522.5187, "trades": 42, "taker_buy_volume": 7991.5, "taker_buy_quote": 601.76913}, {"ts": 1771305600000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 72955.1, "quote_volume": 5481.64779, "trades": 59, "taker_buy_volume": 44825.6, "taker_buy_quote": 3368.2669}, {"ts": 1771305660000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 2576.0, "quote_volume": 193.50125, "trades": 15, "taker_buy_volume": 436.5, "taker_buy_quote": 32.8248}, {"ts": 1771305720000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 34032.2, "quote_volume": 2559.22141, "trades": 16, "taker_buy_volume": 33731.7, "taker_buy_quote": 2536.63247}, {"ts": 1771305780000, "open": 0.0752, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 39528.9, "quote_volume": 2969.47022, "trades": 46, "taker_buy_volume": 10344.8, "taker_buy_quote": 776.89448}, {"ts": 1771305840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 33599.1, "quote_volume": 2523.29241, "trades": 25, "taker_buy_volume": 16257.2, "taker_buy_quote": 1220.91572}, {"ts": 1771305900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2097.6, "quote_volume": 157.32, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4761.9, "quote_volume": 357.1425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771306080000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 72714.3, "quote_volume": 5460.82705, "trades": 26, "taker_buy_volume": 49765.2, "taker_buy_quote": 3737.36652}, {"ts": 1771306140000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 9684.7, "quote_volume": 727.03897, "trades": 9, "taker_buy_volume": 1674.9, "taker_buy_quote": 125.78499}, {"ts": 1771306200000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 71317.0, "quote_volume": 5348.775, "trades": 54, "taker_buy_volume": 39873.9, "taker_buy_quote": 2990.5425}, {"ts": 1771306260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 19637.4, "quote_volume": 1472.805, "trades": 24, "taker_buy_volume": 9900.0, "taker_buy_quote": 742.5}, {"ts": 1771306320000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 291826.5, "quote_volume": 21857.89485, "trades": 114, "taker_buy_volume": 70842.5, "taker_buy_quote": 5306.19325}, {"ts": 1771306380000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 51921.6, "quote_volume": 3887.03288, "trades": 25, "taker_buy_volume": 1800.0, "taker_buy_quote": 134.82}, {"ts": 1771306440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 16052.6, "quote_volume": 1202.33974, "trades": 7, "taker_buy_volume": 16052.6, "taker_buy_quote": 1202.33974}, {"ts": 1771306500000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 46577.1, "quote_volume": 3488.62479, "trades": 61, "taker_buy_volume": 17202.3, "taker_buy_quote": 1288.45227}, {"ts": 1771306560000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 26992.3, "quote_volume": 2021.69631, "trades": 21, "taker_buy_volume": 11131.8, "taker_buy_quote": 833.77182}, {"ts": 1771306620000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 41717.8, "quote_volume": 3128.835, "trades": 37, "taker_buy_volume": 16369.8, "taker_buy_quote": 1227.735}, {"ts": 1771306680000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 434.2, "quote_volume": 32.55472, "trades": 5, "taker_buy_volume": 331.4, "taker_buy_quote": 24.855}, {"ts": 1771306740000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 7997.9, "quote_volume": 599.8425, "trades": 31, "taker_buy_volume": 5742.0, "taker_buy_quote": 430.65}, {"ts": 1771306800000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8319.1, "quote_volume": 623.9325, "trades": 38, "taker_buy_volume": 5737.3, "taker_buy_quote": 430.2975}, {"ts": 1771306860000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 25939.6, "quote_volume": 1950.5911, "trades": 47, "taker_buy_volume": 24184.8, "taker_buy_quote": 1818.65884}, {"ts": 1771306920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 32331.5, "quote_volume": 2431.3288, "trades": 20, "taker_buy_volume": 11588.8, "taker_buy_quote": 871.47776}, {"ts": 1771306980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3521.6, "quote_volume": 264.82432, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 500.0, "quote_volume": 37.6, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307100000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307160000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4961.7, "quote_volume": 373.11984, "trades": 14, "taker_buy_volume": 3058.0, "taker_buy_quote": 229.9616}, {"ts": 1771307220000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 5527.4, "quote_volume": 415.66048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 15734.6, "quote_volume": 1184.81538, "trades": 19, "taker_buy_volume": 13207.1, "taker_buy_quote": 994.49463}, {"ts": 1771307340000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 6978.0, "quote_volume": 525.70481, "trades": 17, "taker_buy_volume": 4143.1, "taker_buy_quote": 312.23684}, {"ts": 1771307400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 6997.0, "quote_volume": 526.8741, "trades": 16, "taker_buy_volume": 5585.4, "taker_buy_quote": 420.58062}, {"ts": 1771307460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1622.4, "quote_volume": 122.16672, "trades": 7, "taker_buy_volume": 146.1, "taker_buy_quote": 11.00133}, {"ts": 1771307520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 146.3, "quote_volume": 11.01639, "trades": 1, "taker_buy_volume": 146.3, "taker_buy_quote": 11.01639}, {"ts": 1771307640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 187.3, "quote_volume": 14.10369, "trades": 1, "taker_buy_volume": 187.3, "taker_buy_quote": 14.10369}, {"ts": 1771307700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 54958.8, "quote_volume": 4132.90176, "trades": 36, "taker_buy_volume": 22502.4, "taker_buy_quote": 1692.18048}, {"ts": 1771307940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 66.1, "quote_volume": 4.97733, "trades": 1, "taker_buy_volume": 66.1, "taker_buy_quote": 4.97733}, {"ts": 1771308000000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 11811.1, "quote_volume": 889.36803, "trades": 14, "taker_buy_volume": 11733.1, "taker_buy_quote": 883.50243}, {"ts": 1771308060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308120000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 27456.9, "quote_volume": 2070.26352, "trades": 23, "taker_buy_volume": 16422.1, "taker_buy_quote": 1238.2396}, {"ts": 1771308180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1349.5, "quote_volume": 101.7523, "trades": 22, "taker_buy_volume": 1349.5, "taker_buy_quote": 101.7523}, {"ts": 1771308240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1324.8, "quote_volume": 99.88992, "trades": 9, "taker_buy_volume": 1324.8, "taker_buy_quote": 99.88992}, {"ts": 1771308300000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308420000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308540000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 45734.3, "quote_volume": 3452.93965, "trades": 25, "taker_buy_volume": 26031.4, "taker_buy_quote": 1965.3707}, {"ts": 1771308600000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 411.1, "quote_volume": 31.03805, "trades": 3, "taker_buy_volume": 411.1, "taker_buy_quote": 31.03805}, {"ts": 1771308660000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 8668.2, "quote_volume": 654.4491, "trades": 14, "taker_buy_volume": 564.8, "taker_buy_quote": 42.6424}, {"ts": 1771308720000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 1443.1, "quote_volume": 108.94213, "trades": 11, "taker_buy_volume": 1323.9, "taker_buy_quote": 99.95445}, {"ts": 1771308780000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 3321.9, "quote_volume": 250.7902, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308840000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 291.8, "quote_volume": 22.0309, "trades": 2, "taker_buy_volume": 291.8, "taker_buy_quote": 22.0309}, {"ts": 1771308900000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 516.8, "quote_volume": 38.97998, "trades": 4, "taker_buy_volume": 132.6, "taker_buy_quote": 10.0113}, {"ts": 1771308960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 437.2, "quote_volume": 32.96488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 503.4, "quote_volume": 37.95636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309080000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 22022.9, "quote_volume": 1660.52666, "trades": 23, "taker_buy_volume": 19988.6, "taker_buy_quote": 1507.14044}, {"ts": 1771309140000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2339.7, "quote_volume": 176.36338, "trades": 11, "taker_buy_volume": 126.7, "taker_buy_quote": 9.55318}, {"ts": 1771309200000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 200.0, "quote_volume": 15.08, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 15.08}, {"ts": 1771309260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2863.5, "quote_volume": 215.62155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 279.6, "quote_volume": 21.05388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309440000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 5085.9, "quote_volume": 383.48747, "trades": 8, "taker_buy_volume": 5085.9, "taker_buy_quote": 383.48747}, {"ts": 1771309500000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309560000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 2980.7, "quote_volume": 224.74478, "trades": 14, "taker_buy_volume": 1213.2, "taker_buy_quote": 91.47528}, {"ts": 1771309620000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 26668.9, "quote_volume": 2010.96751, "trades": 32, "taker_buy_volume": 13095.3, "taker_buy_quote": 987.51807}, {"ts": 1771309680000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 2520.7, "quote_volume": 190.31285, "trades": 10, "taker_buy_volume": 2520.7, "taker_buy_quote": 190.31285}, {"ts": 1771309740000, "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0756, "volume": 450.5, "quote_volume": 34.03527, "trades": 4, "taker_buy_volume": 225.2, "taker_buy_quote": 17.02512}, {"ts": 1771309800000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3646.9, "quote_volume": 275.34095, "trades": 12, "taker_buy_volume": 185.7, "taker_buy_quote": 14.02035}, {"ts": 1771309860000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 2902.2, "quote_volume": 218.83914, "trades": 17, "taker_buy_volume": 1212.5, "taker_buy_quote": 91.43576}, {"ts": 1771309920000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 490.6, "quote_volume": 37.01644, "trades": 6, "taker_buy_volume": 252.0, "taker_buy_quote": 19.026}, {"ts": 1771309980000, "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 411.2, "quote_volume": 31.0456, "trades": 3, "taker_buy_volume": 411.2, "taker_buy_quote": 31.0456}, {"ts": 1771310040000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 265.1, "quote_volume": 19.98854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310100000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 291.4, "quote_volume": 21.97156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310160000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1603.7, "quote_volume": 120.91898, "trades": 7, "taker_buy_volume": 145.4, "taker_buy_quote": 10.96316}, {"ts": 1771310220000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1313.0, "quote_volume": 98.98694, "trades": 6, "taker_buy_volume": 1180.4, "taker_buy_quote": 89.00216}, {"ts": 1771310280000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 875.9, "quote_volume": 65.95527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310340000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310400000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310460000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310520000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 74.2, "quote_volume": 5.58726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310580000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310640000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 27086.3, "quote_volume": 2039.59839, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310700000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310760000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 8480.4, "quote_volume": 638.57412, "trades": 22, "taker_buy_volume": 6897.5, "taker_buy_quote": 519.38175}, {"ts": 1771310820000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 371.8, "quote_volume": 28.0098, "trades": 4, "taker_buy_volume": 132.6, "taker_buy_quote": 9.99804}, {"ts": 1771310880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4601.4, "quote_volume": 346.48542, "trades": 11, "taker_buy_volume": 1041.6, "taker_buy_quote": 78.43248}, {"ts": 1771310940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311120000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 59107.6, "quote_volume": 4456.71304, "trades": 17, "taker_buy_volume": 59107.6, "taker_buy_quote": 4456.71304}, {"ts": 1771311180000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311240000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 397.8, "quote_volume": 29.99412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311300000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 26827.5, "quote_volume": 2022.83991, "trades": 11, "taker_buy_volume": 530.5, "taker_buy_quote": 40.04611}, {"ts": 1771311360000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 331.9, "quote_volume": 25.02526, "trades": 3, "taker_buy_volume": 331.9, "taker_buy_quote": 25.02526}, {"ts": 1771311420000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 1908.4, "quote_volume": 143.75165, "trades": 6, "taker_buy_volume": 491.3, "taker_buy_quote": 37.04402}, {"ts": 1771311480000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 438.3, "quote_volume": 33.04782, "trades": 3, "taker_buy_volume": 438.3, "taker_buy_quote": 33.04782}, {"ts": 1771311540000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1223.7, "quote_volume": 92.26698, "trades": 5, "taker_buy_volume": 1043.7, "taker_buy_quote": 78.69498}, {"ts": 1771311600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 1304.8, "quote_volume": 98.38192, "trades": 9, "taker_buy_volume": 119.5, "taker_buy_quote": 9.0103}, {"ts": 1771311660000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 90.3, "quote_volume": 6.80862, "trades": 2, "taker_buy_volume": 90.3, "taker_buy_quote": 6.80862}, {"ts": 1771311720000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311780000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311840000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2354.1, "quote_volume": 177.26373, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771311960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 10334.2, "quote_volume": 777.13184, "trades": 21, "taker_buy_volume": 1882.5, "taker_buy_quote": 141.564}, {"ts": 1771312140000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 49214.0, "quote_volume": 3700.8466, "trades": 15, "taker_buy_volume": 199.7, "taker_buy_quote": 15.01744}, {"ts": 1771312200000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 3204.4, "quote_volume": 241.03728, "trades": 8, "taker_buy_volume": 3204.4, "taker_buy_quote": 241.03728}, {"ts": 1771312260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2861.7, "quote_volume": 215.19984, "trades": 17, "taker_buy_volume": 1441.0, "taker_buy_quote": 108.3632}, {"ts": 1771312380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 532.0, "quote_volume": 40.0596, "trades": 4, "taker_buy_volume": 532.0, "taker_buy_quote": 40.0596}, {"ts": 1771312500000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2012.9, "quote_volume": 151.37008, "trades": 9, "taker_buy_volume": 1041.9, "taker_buy_quote": 78.35088}, {"ts": 1771312560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 132.8, "quote_volume": 9.99984, "trades": 1, "taker_buy_volume": 132.8, "taker_buy_quote": 9.99984}, {"ts": 1771312620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2608.4, "quote_volume": 196.15168, "trades": 3, "taker_buy_volume": 1637.4, "taker_buy_quote": 123.13248}, {"ts": 1771312740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 133.2, "quote_volume": 10.01664, "trades": 2, "taker_buy_volume": 133.2, "taker_buy_quote": 10.01664}, {"ts": 1771312800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 8661.7, "quote_volume": 650.49367, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312860000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 400.1, "quote_volume": 30.06753, "trades": 3, "taker_buy_volume": 200.2, "taker_buy_quote": 15.05504}, {"ts": 1771312920000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 230.6, "quote_volume": 17.31806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312980000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313040000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313100000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 27895.9, "quote_volume": 2094.98209, "trades": 20, "taker_buy_volume": 15381.3, "taker_buy_quote": 1155.13563}, {"ts": 1771313220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 476.0, "quote_volume": 35.7476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 15925.8, "quote_volume": 1196.02758, "trades": 25, "taker_buy_volume": 13557.5, "taker_buy_quote": 1018.16825}, {"ts": 1771313340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313460000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 3304.2, "quote_volume": 248.14542, "trades": 13, "taker_buy_volume": 1148.7, "taker_buy_quote": 86.26737}, {"ts": 1771313520000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 8791.7, "quote_volume": 660.25667, "trades": 25, "taker_buy_volume": 6151.7, "taker_buy_quote": 461.99267}, {"ts": 1771313580000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 120.0, "quote_volume": 9.012, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 9.012}, {"ts": 1771313640000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313700000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313820000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 153370.3, "quote_volume": 11518.31575, "trades": 21, "taker_buy_volume": 151238.3, "taker_buy_quote": 11358.20255}, {"ts": 1771313880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 3232.8, "quote_volume": 243.42984, "trades": 12, "taker_buy_volume": 2261.9, "taker_buy_quote": 170.32107}, {"ts": 1771313940000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5170.0, "quote_volume": 389.301, "trades": 8, "taker_buy_volume": 4968.9, "taker_buy_quote": 374.15817}, {"ts": 1771314000000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 72365.1, "quote_volume": 5449.09203, "trades": 34, "taker_buy_volume": 43252.3, "taker_buy_quote": 3256.89819}, {"ts": 1771314060000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 5532.4, "quote_volume": 416.58972, "trades": 8, "taker_buy_volume": 1112.7, "taker_buy_quote": 83.78631}, {"ts": 1771314120000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 134425.2, "quote_volume": 10120.25306, "trades": 37, "taker_buy_volume": 35157.9, "taker_buy_quote": 2647.38987}, {"ts": 1771314180000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 252.7, "quote_volume": 19.02831, "trades": 4, "taker_buy_volume": 252.7, "taker_buy_quote": 19.02831}, {"ts": 1771314240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 266.0, "quote_volume": 20.0298, "trades": 2, "taker_buy_volume": 266.0, "taker_buy_quote": 20.0298}, {"ts": 1771314300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2487.9, "quote_volume": 187.33887, "trades": 11, "taker_buy_volume": 1255.8, "taker_buy_quote": 94.56174}, {"ts": 1771314360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1000.0, "quote_volume": 75.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 75.3}, {"ts": 1771314420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 239.4, "quote_volume": 18.02682, "trades": 3, "taker_buy_volume": 239.4, "taker_buy_quote": 18.02682}, {"ts": 1771314480000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 491.9, "quote_volume": 37.02945, "trades": 4, "taker_buy_volume": 385.7, "taker_buy_quote": 29.04321}, {"ts": 1771314540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 993.9, "quote_volume": 74.84067, "trades": 6, "taker_buy_volume": 993.9, "taker_buy_quote": 74.84067}, {"ts": 1771314600000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1843.7, "quote_volume": 138.83856, "trades": 8, "taker_buy_volume": 79.5, "taker_buy_quote": 5.9943}, {"ts": 1771314660000, "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 24517.4, "quote_volume": 1846.60864, "trades": 25, "taker_buy_volume": 9153.5, "taker_buy_quote": 689.81462}, {"ts": 1771314720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 610.2, "quote_volume": 45.94806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 132.6, "quote_volume": 9.98478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 504.0, "quote_volume": 37.9512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 344.8, "quote_volume": 25.96344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314960000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315020000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1495.5, "quote_volume": 112.61115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315080000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 9255.0, "quote_volume": 696.9015, "trades": 11, "taker_buy_volume": 205.3, "taker_buy_quote": 15.45909}, {"ts": 1771315140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 133.0, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 10.0149}, {"ts": 1771315200000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 345474.9, "quote_volume": 25982.69823, "trades": 55, "taker_buy_volume": 6458.5, "taker_buy_quote": 486.32505}, {"ts": 1771315260000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 780.8, "quote_volume": 58.78223, "trades": 5, "taker_buy_volume": 660.7, "taker_buy_quote": 49.75071}, {"ts": 1771315320000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 354.3, "quote_volume": 26.67879, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315380000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 1720.4, "quote_volume": 129.54612, "trades": 3, "taker_buy_volume": 1720.4, "taker_buy_quote": 129.54612}, {"ts": 1771315560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 140.2, "quote_volume": 10.55706, "trades": 1, "taker_buy_volume": 140.2, "taker_buy_quote": 10.55706}, {"ts": 1771315620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315680000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 141677.7, "quote_volume": 10654.16304, "trades": 24, "taker_buy_volume": 78210.3, "taker_buy_quote": 5881.41456}, {"ts": 1771315740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6675.1, "quote_volume": 501.96752, "trades": 17, "taker_buy_volume": 4868.8, "taker_buy_quote": 366.13376}, {"ts": 1771315860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 157431.7, "quote_volume": 11838.86384, "trades": 42, "taker_buy_volume": 11032.9, "taker_buy_quote": 829.67408}, {"ts": 1771315920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315980000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316040000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 13388.2, "quote_volume": 1006.59833, "trades": 45, "taker_buy_volume": 7531.2, "taker_buy_quote": 566.34624}, {"ts": 1771316100000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 14523.2, "quote_volume": 1091.00524, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316160000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 758.8, "quote_volume": 56.98588, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316280000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 19671.5, "quote_volume": 1477.32965, "trades": 26, "taker_buy_volume": 16658.9, "taker_buy_quote": 1251.08339}, {"ts": 1771316340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1249.7, "quote_volume": 93.85247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 4162.3, "quote_volume": 313.00496, "trades": 4, "taker_buy_volume": 4162.3, "taker_buy_quote": 313.00496}, {"ts": 1771316520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 6913.1, "quote_volume": 519.86512, "trades": 15, "taker_buy_volume": 2315.1, "taker_buy_quote": 174.09552}, {"ts": 1771316580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 36264.0, "quote_volume": 2727.0528, "trades": 8, "taker_buy_volume": 36264.0, "taker_buy_quote": 2727.0528}, {"ts": 1771316640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316700000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 79258.2, "quote_volume": 5951.30369, "trades": 42, "taker_buy_volume": 45194.4, "taker_buy_quote": 3394.09944}, {"ts": 1771316760000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 493.3, "quote_volume": 37.04683, "trades": 6, "taker_buy_volume": 493.3, "taker_buy_quote": 37.04683}, {"ts": 1771316820000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 253.4, "quote_volume": 19.03034, "trades": 3, "taker_buy_volume": 253.4, "taker_buy_quote": 19.03034}, {"ts": 1771316880000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 666.7, "quote_volume": 50.06917, "trades": 5, "taker_buy_volume": 666.7, "taker_buy_quote": 50.06917}, {"ts": 1771316940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 9277.3, "quote_volume": 695.7975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 201.9, "quote_volume": 15.1425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317180000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 16643.5, "quote_volume": 1248.2625, "trades": 17, "taker_buy_volume": 1167.1, "taker_buy_quote": 87.5325}, {"ts": 1771317240000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 59572.2, "quote_volume": 4467.37569, "trades": 16, "taker_buy_volume": 47682.7, "taker_buy_quote": 3576.32037}, {"ts": 1771317300000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 111736.6, "quote_volume": 8380.40146, "trades": 26, "taker_buy_volume": 93224.9, "taker_buy_quote": 6992.02396}, {"ts": 1771317360000, "open": 0.075, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 535355.6, "quote_volume": 40150.97935, "trades": 104, "taker_buy_volume": 8277.6, "taker_buy_quote": 620.81273}, {"ts": 1771317420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317480000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 62790.0, "quote_volume": 4703.20819, "trades": 11, "taker_buy_volume": 62790.0, "taker_buy_quote": 4703.20819}, {"ts": 1771317540000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317600000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317660000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317720000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 35104.6, "quote_volume": 2629.33454, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317780000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 39282.2, "quote_volume": 2942.23678, "trades": 16, "taker_buy_volume": 38114.3, "taker_buy_quote": 2854.76107}, {"ts": 1771317840000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 23579.2, "quote_volume": 1768.4797, "trades": 18, "taker_buy_volume": 5896.3, "taker_buy_quote": 442.2622}, {"ts": 1771317900000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 27957.8, "quote_volume": 2096.835, "trades": 15, "taker_buy_volume": 9366.7, "taker_buy_quote": 702.5025}, {"ts": 1771317960000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 66.7, "quote_volume": 4.99583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1664.2, "quote_volume": 124.815, "trades": 2, "taker_buy_volume": 1664.2, "taker_buy_quote": 124.815}, {"ts": 1771318080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2943.0, "quote_volume": 220.725, "trades": 3, "taker_buy_volume": 2943.0, "taker_buy_quote": 220.725}, {"ts": 1771318140000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 126909.5, "quote_volume": 9505.53488, "trades": 53, "taker_buy_volume": 27315.7, "taker_buy_quote": 2045.95926}, {"ts": 1771318200000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1593.6, "quote_volume": 119.23872, "trades": 4, "taker_buy_volume": 374.4, "taker_buy_quote": 28.04256}, {"ts": 1771318260000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1400.9, "quote_volume": 104.83675, "trades": 4, "taker_buy_volume": 494.3, "taker_buy_quote": 37.02307}, {"ts": 1771318320000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 75783.5, "quote_volume": 5665.6058, "trades": 47, "taker_buy_volume": 26175.0, "taker_buy_quote": 1957.89}, {"ts": 1771318380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 43342.3, "quote_volume": 3242.00404, "trades": 48, "taker_buy_volume": 30026.6, "taker_buy_quote": 2245.98968}, {"ts": 1771318440000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 23898.6, "quote_volume": 1787.61528, "trades": 41, "taker_buy_volume": 18384.7, "taker_buy_quote": 1375.17556}, {"ts": 1771318500000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 22396.1, "quote_volume": 1674.72821, "trades": 29, "taker_buy_volume": 11981.2, "taker_buy_quote": 896.19376}, {"ts": 1771318560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 12054.4, "quote_volume": 901.66912, "trades": 22, "taker_buy_volume": 12054.4, "taker_buy_quote": 901.66912}, {"ts": 1771318620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 10886.9, "quote_volume": 814.34012, "trades": 14, "taker_buy_volume": 10886.9, "taker_buy_quote": 814.34012}, {"ts": 1771318680000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 44880.5, "quote_volume": 3357.0614, "trades": 60, "taker_buy_volume": 38968.3, "taker_buy_quote": 2914.82884}, {"ts": 1771318740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 8680.4, "quote_volume": 649.29392, "trades": 22, "taker_buy_volume": 2981.2, "taker_buy_quote": 222.99376}, {"ts": 1771318800000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 56219.2, "quote_volume": 4208.07165, "trades": 40, "taker_buy_volume": 41455.4, "taker_buy_quote": 3103.73941}, {"ts": 1771318860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 12597.0, "quote_volume": 942.2556, "trades": 25, "taker_buy_volume": 3447.3, "taker_buy_quote": 257.85804}, {"ts": 1771318920000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5063.2, "quote_volume": 378.70104, "trades": 15, "taker_buy_volume": 4800.0, "taker_buy_quote": 359.04}, {"ts": 1771318980000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1754.0, "quote_volume": 131.1992, "trades": 9, "taker_buy_volume": 1647.2, "taker_buy_quote": 123.21056}, {"ts": 1771319040000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 7900.6, "quote_volume": 591.02488, "trades": 12, "taker_buy_volume": 600.0, "taker_buy_quote": 44.94}, {"ts": 1771319100000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1200.0, "quote_volume": 89.88, "trades": 4, "taker_buy_volume": 1200.0, "taker_buy_quote": 89.88}, {"ts": 1771319160000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1200.0, "quote_volume": 89.88, "trades": 4, "taker_buy_volume": 1200.0, "taker_buy_quote": 89.88}, {"ts": 1771319220000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1750.0, "quote_volume": 131.075, "trades": 7, "taker_buy_volume": 1750.0, "taker_buy_quote": 131.075}, {"ts": 1771319280000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 57768.1, "quote_volume": 4321.04888, "trades": 65, "taker_buy_volume": 29887.5, "taker_buy_quote": 2235.5961}, {"ts": 1771319340000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 4689.0, "quote_volume": 350.72255, "trades": 19, "taker_buy_volume": 4542.5, "taker_buy_quote": 339.779}, {"ts": 1771319400000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 51355.8, "quote_volume": 3833.10718, "trades": 68, "taker_buy_volume": 24391.9, "taker_buy_quote": 1820.65574}, {"ts": 1771319460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10800.0, "quote_volume": 806.76, "trades": 12, "taker_buy_volume": 10800.0, "taker_buy_quote": 806.76}, {"ts": 1771319520000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 171040.5, "quote_volume": 12760.1613, "trades": 130, "taker_buy_volume": 61636.4, "taker_buy_quote": 4598.61544}, {"ts": 1771319580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7337.4, "quote_volume": 547.37004, "trades": 10, "taker_buy_volume": 6837.4, "taker_buy_quote": 510.07004}, {"ts": 1771319640000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 26355.5, "quote_volume": 1966.0903, "trades": 32, "taker_buy_volume": 9841.6, "taker_buy_quote": 734.18336}, {"ts": 1771319700000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 21284.2, "quote_volume": 1587.79328, "trades": 64, "taker_buy_volume": 15689.0, "taker_buy_quote": 1170.3994}, {"ts": 1771319760000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 16812.3, "quote_volume": 1254.21098, "trades": 27, "taker_buy_volume": 16812.3, "taker_buy_quote": 1254.21098}, {"ts": 1771319820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8290.9, "quote_volume": 618.50114, "trades": 16, "taker_buy_volume": 2847.7, "taker_buy_quote": 212.43842}, {"ts": 1771319880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10934.2, "quote_volume": 815.69132, "trades": 18, "taker_buy_volume": 10934.2, "taker_buy_quote": 815.69132}, {"ts": 1771319940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 9900.0, "quote_volume": 738.54, "trades": 15, "taker_buy_volume": 9900.0, "taker_buy_quote": 738.54}, {"ts": 1771320000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 25985.3, "quote_volume": 1938.50338, "trades": 23, "taker_buy_volume": 11063.4, "taker_buy_quote": 825.32964}, {"ts": 1771320060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13543.5, "quote_volume": 1010.3585, "trades": 34, "taker_buy_volume": 3836.0, "taker_buy_quote": 286.179}, {"ts": 1771320120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 22860.5, "quote_volume": 1705.3933, "trades": 25, "taker_buy_volume": 7200.0, "taker_buy_quote": 537.12}, {"ts": 1771320240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 43139.1, "quote_volume": 3218.17686, "trades": 55, "taker_buy_volume": 22352.6, "taker_buy_quote": 1667.50396}, {"ts": 1771320300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320360000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2454.8, "quote_volume": 183.18996, "trades": 4, "taker_buy_volume": 618.8, "taker_buy_quote": 46.22436}, {"ts": 1771320420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 35235.6, "quote_volume": 2628.57576, "trades": 14, "taker_buy_volume": 375.4, "taker_buy_quote": 28.00484}, {"ts": 1771320480000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 50971.6, "quote_volume": 3804.37287, "trades": 18, "taker_buy_volume": 50900.0, "taker_buy_quote": 3799.03151}, {"ts": 1771320540000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1489.3, "quote_volume": 111.04285, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 67.14}, {"ts": 1771320600000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 931.2, "quote_volume": 69.40076, "trades": 3, "taker_buy_volume": 263.6, "taker_buy_quote": 19.66456}, {"ts": 1771320660000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1392.3, "quote_volume": 103.8763, "trades": 7, "taker_buy_volume": 1325.2, "taker_buy_quote": 98.87064}, {"ts": 1771320720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 27200.2, "quote_volume": 2029.01941, "trades": 13, "taker_buy_volume": 120.8, "taker_buy_quote": 9.01168}, {"ts": 1771320780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 268.5, "quote_volume": 20.0301, "trades": 3, "taker_buy_volume": 268.5, "taker_buy_quote": 20.0301}, {"ts": 1771320840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5893.4, "quote_volume": 439.64764, "trades": 9, "taker_buy_volume": 5893.4, "taker_buy_quote": 439.64764}, {"ts": 1771320900000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5485.4, "quote_volume": 408.67572, "trades": 6, "taker_buy_volume": 134.2, "taker_buy_quote": 10.01132}, {"ts": 1771320960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8620.8, "quote_volume": 643.11168, "trades": 5, "taker_buy_volume": 8620.8, "taker_buy_quote": 643.11168}, {"ts": 1771321020000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 16753.4, "quote_volume": 1248.82136, "trades": 6, "taker_buy_volume": 6930.6, "taker_buy_quote": 517.02276}, {"ts": 1771321080000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4509.6, "quote_volume": 336.21232, "trades": 9, "taker_buy_volume": 2471.2, "taker_buy_quote": 184.35152}, {"ts": 1771321140000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 47779.4, "quote_volume": 3559.57738, "trades": 44, "taker_buy_volume": 14531.8, "taker_buy_quote": 1082.63118}, {"ts": 1771321200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 137957.3, "quote_volume": 10277.81885, "trades": 93, "taker_buy_volume": 90177.8, "taker_buy_quote": 6718.2461}, {"ts": 1771321260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 22774.5, "quote_volume": 1696.70025, "trades": 22, "taker_buy_volume": 13259.4, "taker_buy_quote": 987.8253}, {"ts": 1771321320000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 12444.4, "quote_volume": 927.1078, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 50110.2, "quote_volume": 3733.2099, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321440000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1979.1, "quote_volume": 147.46711, "trades": 6, "taker_buy_volume": 241.6, "taker_buy_quote": 18.02336}, {"ts": 1771321500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 14086.2, "quote_volume": 1050.83052, "trades": 21, "taker_buy_volume": 8980.7, "taker_buy_quote": 669.96022}, {"ts": 1771321560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2225.0, "quote_volume": 165.985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321620000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 64114.8, "quote_volume": 4786.47412, "trades": 36, "taker_buy_volume": 47355.1, "taker_buy_quote": 3536.2005}, {"ts": 1771321680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 214.2, "quote_volume": 15.97932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321740000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 5791.2, "quote_volume": 431.97233, "trades": 12, "taker_buy_volume": 1945.2, "taker_buy_quote": 145.11192}, {"ts": 1771321800000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 109516.4, "quote_volume": 8159.88999, "trades": 29, "taker_buy_volume": 9181.9, "taker_buy_quote": 684.96974}, {"ts": 1771321860000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 8565.8, "quote_volume": 639.82375, "trades": 4, "taker_buy_volume": 8150.7, "taker_buy_quote": 608.85729}, {"ts": 1771321920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 147.3, "quote_volume": 10.98858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 254.4, "quote_volume": 18.97824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 374.9, "quote_volume": 27.96754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322100000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 19599.6, "quote_volume": 1462.97596, "trades": 15, "taker_buy_volume": 570.8, "taker_buy_quote": 42.63876}, {"ts": 1771322160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2949.3, "quote_volume": 220.31271, "trades": 6, "taker_buy_volume": 2842.3, "taker_buy_quote": 212.31981}, {"ts": 1771322220000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2255.8, "quote_volume": 168.40753, "trades": 9, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0098}, {"ts": 1771322280000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 16467.0, "quote_volume": 1229.90155, "trades": 5, "taker_buy_volume": 14633.5, "taker_buy_quote": 1093.12245}, {"ts": 1771322340000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 227.6, "quote_volume": 16.98833, "trades": 2, "taker_buy_volume": 93.7, "taker_buy_quote": 6.99939}, {"ts": 1771322400000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15815.1, "quote_volume": 1179.85128, "trades": 27, "taker_buy_volume": 3178.4, "taker_buy_quote": 237.15346}, {"ts": 1771322460000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 508.9, "quote_volume": 37.97466, "trades": 4, "taker_buy_volume": 107.2, "taker_buy_quote": 8.00784}, {"ts": 1771322520000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1963.5, "quote_volume": 146.50911, "trades": 8, "taker_buy_volume": 320.1, "taker_buy_quote": 23.91147}, {"ts": 1771322580000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 31614.6, "quote_volume": 2361.59991, "trades": 14, "taker_buy_volume": 31507.5, "taker_buy_quote": 2353.61025}, {"ts": 1771322640000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 53822.8, "quote_volume": 4020.27432, "trades": 22, "taker_buy_volume": 35410.9, "taker_buy_quote": 2645.28528}, {"ts": 1771322700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 192.1, "quote_volume": 14.33066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 401.7, "quote_volume": 29.96682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 388.3, "quote_volume": 28.96718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 401.7, "quote_volume": 29.96682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 589.1, "quote_volume": 43.94686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323000000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 22480.9, "quote_volume": 1677.89469, "trades": 11, "taker_buy_volume": 8195.5, "taker_buy_quote": 612.20385}, {"ts": 1771323060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17090.1, "quote_volume": 1274.92146, "trades": 21, "taker_buy_volume": 3707.4, "taker_buy_quote": 276.57204}, {"ts": 1771323180000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4278.2, "quote_volume": 318.94701, "trades": 11, "taker_buy_volume": 2211.1, "taker_buy_quote": 164.94806}, {"ts": 1771323240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6957.4, "quote_volume": 519.02204, "trades": 4, "taker_buy_volume": 6957.4, "taker_buy_quote": 519.02204}, {"ts": 1771323300000, "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 247038.1, "quote_volume": 18403.10669, "trades": 90, "taker_buy_volume": 147450.8, "taker_buy_quote": 10985.11279}, {"ts": 1771323360000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 143264.5, "quote_volume": 10664.38843, "trades": 89, "taker_buy_volume": 53715.4, "taker_buy_quote": 3999.49746}, {"ts": 1771323420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 156939.9, "quote_volume": 11676.32856, "trades": 28, "taker_buy_volume": 121370.1, "taker_buy_quote": 9029.93544}, {"ts": 1771323480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 178867.4, "quote_volume": 13294.2937, "trades": 61, "taker_buy_volume": 34600.0, "taker_buy_quote": 2574.24}, {"ts": 1771323540000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 121407.2, "quote_volume": 9026.43496, "trades": 43, "taker_buy_volume": 58800.0, "taker_buy_quote": 4374.72}, {"ts": 1771323600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 62170.6, "quote_volume": 4625.49264, "trades": 93, "taker_buy_volume": 29573.2, "taker_buy_quote": 2200.24608}, {"ts": 1771323660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 86.2, "quote_volume": 6.41328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323720000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 30193.3, "quote_volume": 2246.75058, "trades": 29, "taker_buy_volume": 7905.9, "taker_buy_quote": 588.56802}, {"ts": 1771323780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1272.8, "quote_volume": 94.69632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323840000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 30549.1, "quote_volume": 2272.98204, "trades": 26, "taker_buy_volume": 6405.1, "taker_buy_quote": 476.66844}, {"ts": 1771323900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 16461.4, "quote_volume": 1224.72816, "trades": 14, "taker_buy_volume": 1422.0, "taker_buy_quote": 105.7968}, {"ts": 1771323960000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 44730.3, "quote_volume": 3327.95851, "trades": 46, "taker_buy_volume": 28405.5, "taker_buy_quote": 2113.39339}, {"ts": 1771324020000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 9486.7, "quote_volume": 705.82526, "trades": 32, "taker_buy_volume": 282.4, "taker_buy_quote": 21.02534}, {"ts": 1771324080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 387.7, "quote_volume": 28.84488, "trades": 2, "taker_buy_volume": 387.7, "taker_buy_quote": 28.84488}, {"ts": 1771324140000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 605.5, "quote_volume": 45.00209, "trades": 3, "taker_buy_volume": 134.4, "taker_buy_quote": 9.99936}, {"ts": 1771324200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 48942.1, "quote_volume": 3636.39803, "trades": 65, "taker_buy_volume": 16894.0, "taker_buy_quote": 1255.2242}, {"ts": 1771324260000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 20252.0, "quote_volume": 1506.7488, "trades": 10, "taker_buy_volume": 20252.0, "taker_buy_quote": 1506.7488}, {"ts": 1771324320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1344.0, "quote_volume": 99.9936, "trades": 3, "taker_buy_volume": 1344.0, "taker_buy_quote": 99.9936}, {"ts": 1771324560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 729.8, "quote_volume": 54.29712, "trades": 1, "taker_buy_volume": 729.8, "taker_buy_quote": 54.29712}, {"ts": 1771324620000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 12106.4, "quote_volume": 900.73094, "trades": 13, "taker_buy_volume": 3062.8, "taker_buy_quote": 227.8871}, {"ts": 1771324680000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 7336.1, "quote_volume": 545.83406, "trades": 8, "taker_buy_volume": 7336.1, "taker_buy_quote": 545.83406}, {"ts": 1771324740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 306.1, "quote_volume": 22.80445, "trades": 1, "taker_buy_volume": 306.1, "taker_buy_quote": 22.80445}, {"ts": 1771324800000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 762.0, "quote_volume": 56.75991, "trades": 3, "taker_buy_volume": 671.1, "taker_buy_quote": 49.99695}, {"ts": 1771324860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 147.8, "quote_volume": 11.0111, "trades": 1, "taker_buy_volume": 147.8, "taker_buy_quote": 11.0111}, {"ts": 1771324920000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 286.7, "quote_volume": 21.34123, "trades": 2, "taker_buy_volume": 107.5, "taker_buy_quote": 8.00875}, {"ts": 1771324980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325040000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4289.9, "quote_volume": 319.19275, "trades": 3, "taker_buy_volume": 241.9, "taker_buy_quote": 18.02155}, {"ts": 1771325100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 6049.6, "quote_volume": 450.6952, "trades": 13, "taker_buy_volume": 3530.0, "taker_buy_quote": 262.985}, {"ts": 1771325280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 28627.7, "quote_volume": 2132.76365, "trades": 16, "taker_buy_volume": 7553.3, "taker_buy_quote": 562.72085}, {"ts": 1771325340000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 16332.6, "quote_volume": 1216.7527, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325520000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 623.2, "quote_volume": 46.36608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 45685.9, "quote_volume": 3399.03096, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325640000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 9766.9, "quote_volume": 727.48957, "trades": 4, "taker_buy_volume": 8322.1, "taker_buy_quote": 619.99645}, {"ts": 1771325700000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11287.8, "quote_volume": 840.77417, "trades": 15, "taker_buy_volume": 6137.5, "taker_buy_quote": 457.24375}, {"ts": 1771325760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 98877.5, "quote_volume": 7366.18726, "trades": 59, "taker_buy_volume": 30028.5, "taker_buy_quote": 2237.12325}, {"ts": 1771325820000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 4316.0, "quote_volume": 321.2511, "trades": 6, "taker_buy_volume": 1407.0, "taker_buy_quote": 104.8215}, {"ts": 1771325880000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4264.2, "quote_volume": 317.45046, "trades": 7, "taker_buy_volume": 1939.8, "taker_buy_quote": 144.5151}, {"ts": 1771325940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 5744.3, "quote_volume": 427.70353, "trades": 10, "taker_buy_volume": 3276.1, "taker_buy_quote": 244.06945}, {"ts": 1771326000000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 3334.4, "quote_volume": 248.55762, "trades": 16, "taker_buy_volume": 2066.8, "taker_buy_quote": 154.1335}, {"ts": 1771326060000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3313.4, "quote_volume": 246.85992, "trades": 13, "taker_buy_volume": 1051.5, "taker_buy_quote": 78.34837}, {"ts": 1771326120000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10475.2, "quote_volume": 780.38898, "trades": 22, "taker_buy_volume": 3613.3, "taker_buy_quote": 269.19085}, {"ts": 1771326180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 123.4, "quote_volume": 9.1933, "trades": 1, "taker_buy_volume": 123.4, "taker_buy_quote": 9.1933}, {"ts": 1771326240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9010.0, "quote_volume": 671.245, "trades": 1, "taker_buy_volume": 9010.0, "taker_buy_quote": 671.245}, {"ts": 1771326300000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 15494.5, "quote_volume": 1152.78273, "trades": 21, "taker_buy_volume": 7982.8, "taker_buy_quote": 593.92032}, {"ts": 1771326360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2690.6, "quote_volume": 200.18064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4159.8, "quote_volume": 309.48912, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326480000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 14001.5, "quote_volume": 1041.70159, "trades": 13, "taker_buy_volume": 9869.4, "taker_buy_quote": 734.28336}, {"ts": 1771326540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2467.8, "quote_volume": 183.8511, "trades": 9, "taker_buy_volume": 2333.4, "taker_buy_quote": 173.8383}, {"ts": 1771326600000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 2748.4, "quote_volume": 204.75848, "trades": 14, "taker_buy_volume": 1382.7, "taker_buy_quote": 103.02457}, {"ts": 1771326660000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 60526.3, "quote_volume": 4515.23652, "trades": 47, "taker_buy_volume": 43752.6, "taker_buy_quote": 3263.94396}, {"ts": 1771326720000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6740.7, "quote_volume": 503.33308, "trades": 13, "taker_buy_volume": 4768.6, "taker_buy_quote": 356.21442}, {"ts": 1771326780000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2017.6, "quote_volume": 150.5009, "trades": 11, "taker_buy_volume": 402.1, "taker_buy_quote": 29.99666}, {"ts": 1771326840000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 630.5, "quote_volume": 47.00983, "trades": 7, "taker_buy_volume": 375.8, "taker_buy_quote": 28.03468}, {"ts": 1771326900000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 845.2, "quote_volume": 63.0023, "trades": 6, "taker_buy_volume": 349.0, "taker_buy_quote": 26.0354}, {"ts": 1771326960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 134.0, "quote_volume": 9.9964, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 9.9964}, {"ts": 1771327020000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 25483.8, "quote_volume": 1898.53103, "trades": 37, "taker_buy_volume": 21883.0, "taker_buy_quote": 1630.29828}, {"ts": 1771327080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 55394.8, "quote_volume": 4126.9126, "trades": 25, "taker_buy_volume": 18286.7, "taker_buy_quote": 1362.35915}, {"ts": 1771327140000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 21944.9, "quote_volume": 1636.23553, "trades": 7, "taker_buy_volume": 21944.9, "taker_buy_quote": 1636.23553}, {"ts": 1771327200000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 13377.4, "quote_volume": 997.91383, "trades": 15, "taker_buy_volume": 11528.1, "taker_buy_quote": 859.99626}, {"ts": 1771327260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 147.5, "quote_volume": 11.0035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327320000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 20045.9, "quote_volume": 1495.4027, "trades": 27, "taker_buy_volume": 6929.0, "taker_buy_quote": 516.9034}, {"ts": 1771327380000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 5655.3, "quote_volume": 421.88545, "trades": 13, "taker_buy_volume": 3764.8, "taker_buy_quote": 280.92101}, {"ts": 1771327440000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 9482.3, "quote_volume": 707.10974, "trades": 10, "taker_buy_volume": 6783.9, "taker_buy_quote": 506.07894}, {"ts": 1771327500000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 30878.5, "quote_volume": 2300.28975, "trades": 31, "taker_buy_volume": 134.4, "taker_buy_quote": 10.0128}, {"ts": 1771327560000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 8535.1, "quote_volume": 636.15984, "trades": 21, "taker_buy_volume": 3447.1, "taker_buy_quote": 257.10384}, {"ts": 1771327620000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 13159.4, "quote_volume": 981.64969, "trades": 16, "taker_buy_volume": 12743.9, "taker_buy_quote": 950.69494}, {"ts": 1771327680000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 843.5, "quote_volume": 62.97062, "trades": 5, "taker_buy_volume": 455.2, "taker_buy_quote": 34.00344}, {"ts": 1771327740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 664.6, "quote_volume": 49.57916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 25106.9, "quote_volume": 1873.51684, "trades": 12, "taker_buy_volume": 5421.0, "taker_buy_quote": 404.9487}, {"ts": 1771327860000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 223195.9, "quote_volume": 16680.63517, "trades": 50, "taker_buy_volume": 166541.0, "taker_buy_quote": 12448.51414}, {"ts": 1771327920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2510.6, "quote_volume": 187.54182, "trades": 4, "taker_buy_volume": 2510.6, "taker_buy_quote": 187.54182}, {"ts": 1771328100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 25664.8, "quote_volume": 1914.59408, "trades": 25, "taker_buy_volume": 11843.0, "taker_buy_quote": 883.4878}, {"ts": 1771328160000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1099.4, "quote_volume": 81.9938, "trades": 8, "taker_buy_volume": 885.0, "taker_buy_quote": 66.021}, {"ts": 1771328220000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 31186.0, "quote_volume": 2323.38784, "trades": 62, "taker_buy_volume": 684.3, "taker_buy_quote": 51.01119}, {"ts": 1771328280000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 9445.6, "quote_volume": 704.60826, "trades": 6, "taker_buy_volume": 9110.6, "taker_buy_quote": 679.65076}, {"ts": 1771328340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 18326.8, "quote_volume": 1367.17928, "trades": 10, "taker_buy_volume": 18326.8, "taker_buy_quote": 1367.17928}, {"ts": 1771328400000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10513.6, "quote_volume": 784.32478, "trades": 15, "taker_buy_volume": 1217.0, "taker_buy_quote": 90.79842}, {"ts": 1771328460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2759.8, "quote_volume": 205.74316, "trades": 5, "taker_buy_volume": 1380.6, "taker_buy_quote": 102.99276}, {"ts": 1771328520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 214.6, "quote_volume": 16.00916, "trades": 4, "taker_buy_volume": 214.6, "taker_buy_quote": 16.00916}, {"ts": 1771328580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 12000.7, "quote_volume": 894.05215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1342.6, "quote_volume": 100.0237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 13445.5, "quote_volume": 1001.68975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 12060.6, "quote_volume": 898.5147, "trades": 16, "taker_buy_volume": 6205.8, "taker_buy_quote": 462.3321}, {"ts": 1771328880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1439.0, "quote_volume": 107.2055, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 16044.9, "quote_volume": 1196.94954, "trades": 27, "taker_buy_volume": 4390.8, "taker_buy_quote": 327.55368}, {"ts": 1771329060000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 19604.2, "quote_volume": 1462.45952, "trades": 23, "taker_buy_volume": 10872.6, "taker_buy_quote": 811.09596}, {"ts": 1771329120000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 8479.4, "quote_volume": 632.5418, "trades": 15, "taker_buy_volume": 1413.4, "taker_buy_quote": 105.43964}, {"ts": 1771329180000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 268.3, "quote_volume": 20.00312, "trades": 2, "taker_buy_volume": 147.7, "taker_buy_quote": 11.01842}, {"ts": 1771329240000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 13771.6, "quote_volume": 1027.29347, "trades": 15, "taker_buy_volume": 8454.0, "taker_buy_quote": 630.6684}, {"ts": 1771329300000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10479.4, "quote_volume": 781.79143, "trades": 27, "taker_buy_volume": 2040.7, "taker_buy_quote": 152.26441}, {"ts": 1771329360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 25567.3, "quote_volume": 1907.32058, "trades": 11, "taker_buy_volume": 25567.3, "taker_buy_quote": 1907.32058}, {"ts": 1771329480000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 522.4, "quote_volume": 38.99516, "trades": 4, "taker_buy_volume": 241.2, "taker_buy_quote": 18.01764}, {"ts": 1771329540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 121.8, "quote_volume": 9.08628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 25164.4, "quote_volume": 1877.26424, "trades": 17, "taker_buy_volume": 12423.5, "taker_buy_quote": 926.7931}, {"ts": 1771329660000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 321063.6, "quote_volume": 24002.79371, "trades": 61, "taker_buy_volume": 306792.3, "taker_buy_quote": 22936.7276}, {"ts": 1771329720000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329780000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3426.0, "quote_volume": 256.1222, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 149.6}, {"ts": 1771329840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329900000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 102998.6, "quote_volume": 7690.57954, "trades": 26, "taker_buy_volume": 2998.6, "taker_buy_quote": 224.29528}, {"ts": 1771329960000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 7731.5, "quote_volume": 577.7889, "trades": 3, "taker_buy_volume": 2458.5, "taker_buy_quote": 183.8958}, {"ts": 1771330020000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 190788.5, "quote_volume": 14305.49968, "trades": 88, "taker_buy_volume": 86906.0, "taker_buy_quote": 6515.50935}, {"ts": 1771330080000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 163081.8, "quote_volume": 12231.135, "trades": 68, "taker_buy_volume": 29652.5, "taker_buy_quote": 2223.9375}, {"ts": 1771330140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 46297.6, "quote_volume": 3467.69024, "trades": 27, "taker_buy_volume": 43475.3, "taker_buy_quote": 3256.29997}, {"ts": 1771330200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 4283.6, "quote_volume": 320.84164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330260000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 67290.8, "quote_volume": 5046.81, "trades": 12, "taker_buy_volume": 67290.8, "taker_buy_quote": 5046.81}, {"ts": 1771330320000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 673.3, "quote_volume": 50.4975, "trades": 2, "taker_buy_volume": 673.3, "taker_buy_quote": 50.4975}, {"ts": 1771330380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 116.8, "quote_volume": 8.76, "trades": 1, "taker_buy_volume": 116.8, "taker_buy_quote": 8.76}, {"ts": 1771330440000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 59988.5, "quote_volume": 4492.35393, "trades": 31, "taker_buy_volume": 17144.0, "taker_buy_quote": 1284.0856}, {"ts": 1771330500000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4248.6, "quote_volume": 317.79528, "trades": 20, "taker_buy_volume": 1368.3, "taker_buy_quote": 102.34884}, {"ts": 1771330560000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330620000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 33006.8, "quote_volume": 2468.90864, "trades": 27, "taker_buy_volume": 20659.8, "taker_buy_quote": 1545.35304}, {"ts": 1771330680000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1176.0, "quote_volume": 87.90599, "trades": 3, "taker_buy_volume": 587.9, "taker_buy_quote": 43.97492}, {"ts": 1771330740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 408.2, "quote_volume": 30.49254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330860000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1113.9, "quote_volume": 83.31972, "trades": 4, "taker_buy_volume": 1113.9, "taker_buy_quote": 83.31972}, {"ts": 1771330920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330980000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 837.2, "quote_volume": 62.61186, "trades": 10, "taker_buy_volume": 80.2, "taker_buy_quote": 5.99896}, {"ts": 1771331040000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 3784.7, "quote_volume": 282.74387, "trades": 17, "taker_buy_volume": 1450.7, "taker_buy_quote": 108.39407}, {"ts": 1771331100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4853.3, "quote_volume": 362.54151, "trades": 7, "taker_buy_volume": 1629.9, "taker_buy_quote": 121.75353}, {"ts": 1771331220000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2213.7, "quote_volume": 165.55802, "trades": 3, "taker_buy_volume": 1946.3, "taker_buy_quote": 145.58324}, {"ts": 1771331280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331460000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4441.3, "quote_volume": 331.9651, "trades": 3, "taker_buy_volume": 1999.9, "taker_buy_quote": 149.59252}, {"ts": 1771331520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 500.0, "quote_volume": 37.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331640000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4601.5, "quote_volume": 343.74541, "trades": 25, "taker_buy_volume": 2268.3, "taker_buy_quote": 169.45537}, {"ts": 1771331700000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1881.3, "quote_volume": 140.72124, "trades": 9, "taker_buy_volume": 1881.3, "taker_buy_quote": 140.72124}, {"ts": 1771331760000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 16734.0, "quote_volume": 1252.12777, "trades": 24, "taker_buy_volume": 11476.4, "taker_buy_quote": 858.85929}, {"ts": 1771331820000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 1961.8, "quote_volume": 146.62723, "trades": 8, "taker_buy_volume": 807.7, "taker_buy_quote": 60.41596}, {"ts": 1771331880000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7088.0, "quote_volume": 530.1824, "trades": 12, "taker_buy_volume": 4349.6, "taker_buy_quote": 325.35008}, {"ts": 1771331940000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 3725.6, "quote_volume": 278.67488, "trades": 30, "taker_buy_volume": 356.7, "taker_buy_quote": 26.68116}, {"ts": 1771332000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1217.9, "quote_volume": 90.97713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332060000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 151.3, "quote_volume": 11.31724, "trades": 1, "taker_buy_volume": 151.3, "taker_buy_quote": 11.31724}, {"ts": 1771332120000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332180000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 603.2, "quote_volume": 45.06753, "trades": 4, "taker_buy_volume": 84.9, "taker_buy_quote": 6.35052}, {"ts": 1771332240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 30093.7, "quote_volume": 2247.99939, "trades": 25, "taker_buy_volume": 107.2, "taker_buy_quote": 8.00784}, {"ts": 1771332360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332480000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 23513.6, "quote_volume": 1753.19136, "trades": 18, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1771332540000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 97323.1, "quote_volume": 7249.82525, "trades": 64, "taker_buy_volume": 40525.0, "taker_buy_quote": 3019.1125}, {"ts": 1771332600000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2386.6, "quote_volume": 177.88456, "trades": 10, "taker_buy_volume": 828.6, "taker_buy_quote": 61.81356}, {"ts": 1771332660000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 14368.8, "quote_volume": 1068.99872, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7090.2, "quote_volume": 527.51088, "trades": 5, "taker_buy_volume": 7090.2, "taker_buy_quote": 527.51088}, {"ts": 1771332780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6720.4, "quote_volume": 499.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4664.2, "quote_volume": 347.01648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 262.3, "quote_volume": 19.51512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6389.1, "quote_volume": 475.34904, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 10000.0, "quote_volume": 744.0, "trades": 1, "taker_buy_volume": 10000.0, "taker_buy_quote": 744.0}, {"ts": 1771333200000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 42697.5, "quote_volume": 3176.5859, "trades": 80, "taker_buy_volume": 6363.2, "taker_buy_quote": 473.42208}, {"ts": 1771333260000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 6374.8, "quote_volume": 474.03772, "trades": 5, "taker_buy_volume": 3900.8, "taker_buy_quote": 290.21952}, {"ts": 1771333320000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 49164.3, "quote_volume": 3652.7833, "trades": 33, "taker_buy_volume": 40679.7, "taker_buy_quote": 3022.50171}, {"ts": 1771333380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 128024.8, "quote_volume": 9512.24264, "trades": 81, "taker_buy_volume": 44838.1, "taker_buy_quote": 3331.47083}, {"ts": 1771333440000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 56370.8, "quote_volume": 4188.6848, "trades": 42, "taker_buy_volume": 11017.4, "taker_buy_quote": 818.92718}, {"ts": 1771333500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 21050.6, "quote_volume": 1564.05958, "trades": 21, "taker_buy_volume": 10015.6, "taker_buy_quote": 744.15908}, {"ts": 1771333560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 10956.6, "quote_volume": 814.12203, "trades": 17, "taker_buy_volume": 1581.9, "taker_buy_quote": 117.58182}, {"ts": 1771333620000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 107.5, "quote_volume": 7.98725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333680000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 11870.6, "quote_volume": 883.26369, "trades": 27, "taker_buy_volume": 11396.6, "taker_buy_quote": 847.98461}, {"ts": 1771333740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 668.4, "quote_volume": 49.7958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 31713.4, "quote_volume": 2365.90824, "trades": 40, "taker_buy_volume": 27741.9, "taker_buy_quote": 2069.63434}, {"ts": 1771333860000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3522.7, "quote_volume": 262.83095, "trades": 11, "taker_buy_volume": 815.0, "taker_buy_quote": 60.83653}, {"ts": 1771333920000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2126.6, "quote_volume": 158.66714, "trades": 4, "taker_buy_volume": 227.8, "taker_buy_quote": 17.01666}, {"ts": 1771333980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 37167.0, "quote_volume": 2776.3749, "trades": 8, "taker_buy_volume": 37095.5, "taker_buy_quote": 2771.03385}, {"ts": 1771334100000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 26708.5, "quote_volume": 1995.12495, "trades": 22, "taker_buy_volume": 214.2, "taker_buy_quote": 16.00074}, {"ts": 1771334160000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10095.4, "quote_volume": 753.12553, "trades": 2, "taker_buy_volume": 86.9, "taker_buy_quote": 6.49143}, {"ts": 1771334220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 671.5, "quote_volume": 50.0939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334280000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 11252.7, "quote_volume": 840.57669, "trades": 6, "taker_buy_volume": 11252.7, "taker_buy_quote": 840.57669}, {"ts": 1771334340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5285.7, "quote_volume": 394.84179, "trades": 16, "taker_buy_volume": 4246.0, "taker_buy_quote": 317.1762}, {"ts": 1771334400000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 25968.9, "quote_volume": 1939.74301, "trades": 25, "taker_buy_volume": 4749.0, "taker_buy_quote": 354.7503}, {"ts": 1771334460000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 43437.4, "quote_volume": 3249.07607, "trades": 11, "taker_buy_volume": 43022.9, "taker_buy_quote": 3218.11292}, {"ts": 1771334520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334580000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 98432.8, "quote_volume": 7366.23604, "trades": 30, "taker_buy_volume": 96685.7, "taker_buy_quote": 7235.47296}, {"ts": 1771334640000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 127847.1, "quote_volume": 9583.69902, "trades": 71, "taker_buy_volume": 52528.9, "taker_buy_quote": 3939.47154}, {"ts": 1771334700000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5559.8, "quote_volume": 416.42902, "trades": 16, "taker_buy_volume": 1453.9, "taker_buy_quote": 108.89711}, {"ts": 1771334760000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2420.9, "quote_volume": 181.076, "trades": 18, "taker_buy_volume": 321.0, "taker_buy_quote": 24.0108}, {"ts": 1771334820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5534.5, "quote_volume": 413.42715, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 107.2, "quote_volume": 8.00784, "trades": 1, "taker_buy_volume": 107.2, "taker_buy_quote": 8.00784}, {"ts": 1771335000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 96.5, "quote_volume": 7.1989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335060000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 17395.6, "quote_volume": 1297.72518, "trades": 24, "taker_buy_volume": 10101.6, "taker_buy_quote": 753.59278}, {"ts": 1771335120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 684.2, "quote_volume": 51.04132, "trades": 4, "taker_buy_volume": 684.2, "taker_buy_quote": 51.04132}, {"ts": 1771335180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 107.4, "quote_volume": 8.01204, "trades": 1, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1771335240000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 75888.0, "quote_volume": 5662.741, "trades": 19, "taker_buy_volume": 75740.7, "taker_buy_quote": 5651.75242}, {"ts": 1771335300000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 100186.4, "quote_volume": 7467.06145, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335360000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 76089.0, "quote_volume": 5668.6305, "trades": 16, "taker_buy_volume": 49177.5, "taker_buy_quote": 3663.72375}, {"ts": 1771335420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 79874.6, "quote_volume": 5950.6577, "trades": 24, "taker_buy_volume": 51842.1, "taker_buy_quote": 3862.23645}, {"ts": 1771335480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 532.6, "quote_volume": 39.6787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335540000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 415.8, "quote_volume": 30.98918, "trades": 4, "taker_buy_volume": 120.8, "taker_buy_quote": 9.01168}, {"ts": 1771335600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 36239.8, "quote_volume": 2699.8651, "trades": 22, "taker_buy_volume": 22486.2, "taker_buy_quote": 1675.2219}, {"ts": 1771335660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7280.8, "quote_volume": 542.4196, "trades": 8, "taker_buy_volume": 6167.8, "taker_buy_quote": 459.5011}, {"ts": 1771335780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1149.5, "quote_volume": 85.63775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335840000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 549.4, "quote_volume": 40.9504, "trades": 4, "taker_buy_volume": 201.0, "taker_buy_quote": 14.9946}, {"ts": 1771335900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 120.8, "quote_volume": 9.01168, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 9.01168}, {"ts": 1771335960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9111.5, "quote_volume": 678.80675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 671.1, "quote_volume": 49.99695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336200000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 254102.0, "quote_volume": 18980.64178, "trades": 51, "taker_buy_volume": 227609.1, "taker_buy_quote": 17001.67868}, {"ts": 1771336260000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 28214.3, "quote_volume": 2112.96879, "trades": 33, "taker_buy_volume": 12017.4, "taker_buy_quote": 899.91242}, {"ts": 1771336320000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 130157.3, "quote_volume": 9761.45555, "trades": 72, "taker_buy_volume": 56939.2, "taker_buy_quote": 4270.23155}, {"ts": 1771336380000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 10416.9, "quote_volume": 780.22581, "trades": 20, "taker_buy_volume": 534.9, "taker_buy_quote": 40.06401}, {"ts": 1771336440000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 133.7, "quote_volume": 10.01413, "trades": 1, "taker_buy_volume": 133.7, "taker_buy_quote": 10.01413}, {"ts": 1771336500000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 14751.2, "quote_volume": 1104.61001, "trades": 12, "taker_buy_volume": 11088.6, "taker_buy_quote": 830.53614}, {"ts": 1771336560000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 5687.3, "quote_volume": 425.40872, "trades": 48, "taker_buy_volume": 3344.6, "taker_buy_quote": 250.18813}, {"ts": 1771336620000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 561.6, "quote_volume": 42.02107, "trades": 5, "taker_buy_volume": 133.9, "taker_buy_quote": 10.02911}, {"ts": 1771336680000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 53048.0, "quote_volume": 3962.79074, "trades": 45, "taker_buy_volume": 27081.2, "taker_buy_quote": 2022.96564}, {"ts": 1771336740000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 23783.1, "quote_volume": 1776.60287, "trades": 25, "taker_buy_volume": 21120.0, "taker_buy_quote": 1577.67873}, {"ts": 1771336800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6075.1, "quote_volume": 453.80997, "trades": 9, "taker_buy_volume": 120.6, "taker_buy_quote": 9.00882}, {"ts": 1771336860000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1133.8, "quote_volume": 84.59486, "trades": 4, "taker_buy_volume": 133.8, "taker_buy_quote": 9.99486}, {"ts": 1771336920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 16971.9, "quote_volume": 1267.80093, "trades": 8, "taker_buy_volume": 16971.9, "taker_buy_quote": 1267.80093}, {"ts": 1771336980000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5544.4, "quote_volume": 413.89543, "trades": 11, "taker_buy_volume": 2031.9, "taker_buy_quote": 151.78293}, {"ts": 1771337040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 267.4, "quote_volume": 19.97478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337100000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 40616.8, "quote_volume": 3038.13664, "trades": 24, "taker_buy_volume": 15281.9, "taker_buy_quote": 1143.08612}, {"ts": 1771337160000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 50531.0, "quote_volume": 3782.43264, "trades": 23, "taker_buy_volume": 41083.4, "taker_buy_quote": 3074.8074}, {"ts": 1771337220000, "open": 0.075, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 4041.9, "quote_volume": 302.67626, "trades": 19, "taker_buy_volume": 493.8, "taker_buy_quote": 37.01358}, {"ts": 1771337280000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 348181.1, "quote_volume": 26033.93717, "trades": 36, "taker_buy_volume": 12745.9, "taker_buy_quote": 953.39332}, {"ts": 1771337340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337460000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 58696.7, "quote_volume": 4384.28152, "trades": 19, "taker_buy_volume": 17137.0, "taker_buy_quote": 1280.1339}, {"ts": 1771337520000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337640000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 19439.3, "quote_volume": 1451.80747, "trades": 16, "taker_buy_volume": 14702.0, "taker_buy_quote": 1098.2394}, {"ts": 1771337700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337760000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 18664.8, "quote_volume": 1394.14858, "trades": 23, "taker_buy_volume": 15256.5, "taker_buy_quote": 1139.66055}, {"ts": 1771337820000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 71983.9, "quote_volume": 5370.38973, "trades": 45, "taker_buy_volume": 26423.2, "taker_buy_quote": 1971.45006}, {"ts": 1771337880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 181.0, "quote_volume": 13.5207, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 13.5207}, {"ts": 1771337940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 20111.0, "quote_volume": 1502.2917, "trades": 14, "taker_buy_volume": 19337.0, "taker_buy_quote": 1444.4739}, {"ts": 1771338060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 43145.3, "quote_volume": 3222.95391, "trades": 15, "taker_buy_volume": 16361.0, "taker_buy_quote": 1222.1667}, {"ts": 1771338120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 12886.5, "quote_volume": 962.62155, "trades": 6, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0098}, {"ts": 1771338240000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 9760.2, "quote_volume": 729.08694, "trades": 17, "taker_buy_volume": 4249.0, "taker_buy_quote": 317.4003}, {"ts": 1771338360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338420000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338480000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 5443.4, "quote_volume": 406.62198, "trades": 2, "taker_buy_volume": 5443.4, "taker_buy_quote": 406.62198}, {"ts": 1771338540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338600000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 62263.8, "quote_volume": 4647.92849, "trades": 101, "taker_buy_volume": 21804.9, "taker_buy_quote": 1628.08857}, {"ts": 1771338660000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 48096.7, "quote_volume": 3594.99518, "trades": 62, "taker_buy_volume": 45969.3, "taker_buy_quote": 3435.89215}, {"ts": 1771338720000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 65985.9, "quote_volume": 4931.31163, "trades": 108, "taker_buy_volume": 48121.6, "taker_buy_quote": 3595.9638}, {"ts": 1771338780000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 50375.1, "quote_volume": 3765.39819, "trades": 95, "taker_buy_volume": 37046.1, "taker_buy_quote": 2769.65987}, {"ts": 1771338840000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 88230.1, "quote_volume": 6599.61148, "trades": 71, "taker_buy_volume": 44830.9, "taker_buy_quote": 3353.35132}, {"ts": 1771338900000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 6882.6, "quote_volume": 514.81848, "trades": 12, "taker_buy_volume": 6454.2, "taker_buy_quote": 482.77416}, {"ts": 1771338960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4421.2, "quote_volume": 330.26364, "trades": 14, "taker_buy_volume": 1965.9, "taker_buy_quote": 146.85273}, {"ts": 1771339020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6352.8, "quote_volume": 474.55416, "trades": 32, "taker_buy_volume": 1752.9, "taker_buy_quote": 130.94163}, {"ts": 1771339080000, "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 179193.4, "quote_volume": 13343.62509, "trades": 153, "taker_buy_volume": 117243.9, "taker_buy_quote": 8730.71287}, {"ts": 1771339140000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 32515.0, "quote_volume": 2419.40892, "trades": 39, "taker_buy_volume": 14413.0, "taker_buy_quote": 1072.62012}, {"ts": 1771339200000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 69386.8, "quote_volume": 5160.41693, "trades": 81, "taker_buy_volume": 34430.8, "taker_buy_quote": 2561.11782}, {"ts": 1771339260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 53555.4, "quote_volume": 3979.16622, "trades": 80, "taker_buy_volume": 13764.3, "taker_buy_quote": 1022.68749}, {"ts": 1771339320000, "open": 0.0743, "high": 0.0745, "low": 0.0742, "close": 0.0742, "volume": 575278.9, "quote_volume": 42729.9604, "trades": 124, "taker_buy_volume": 272280.4, "taker_buy_quote": 20237.97128}, {"ts": 1771339380000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 93836.9, "quote_volume": 6959.286, "trades": 78, "taker_buy_volume": 48663.9, "taker_buy_quote": 3610.69573}, {"ts": 1771339440000, "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 213672.7, "quote_volume": 15818.32017, "trades": 111, "taker_buy_volume": 61102.0, "taker_buy_quote": 4526.29476}, {"ts": 1771339500000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 205085.4, "quote_volume": 15172.2668, "trades": 136, "taker_buy_volume": 74717.2, "taker_buy_quote": 5531.10906}, {"ts": 1771339560000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 238346.0, "quote_volume": 17611.67632, "trades": 158, "taker_buy_volume": 121390.5, "taker_buy_quote": 8973.87726}, {"ts": 1771339620000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 132665.4, "quote_volume": 9803.93567, "trades": 91, "taker_buy_volume": 75406.4, "taker_buy_quote": 5572.53296}, {"ts": 1771339680000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 33253.4, "quote_volume": 2460.49071, "trades": 139, "taker_buy_volume": 10790.8, "taker_buy_quote": 798.35007}, {"ts": 1771339740000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 16514.6, "quote_volume": 1223.24908, "trades": 59, "taker_buy_volume": 16230.7, "taker_buy_quote": 1202.21885}, {"ts": 1771339800000, "open": 0.0741, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 604371.4, "quote_volume": 44637.25792, "trades": 130, "taker_buy_volume": 51512.8, "taker_buy_quote": 3805.56273}, {"ts": 1771339860000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 454749.7, "quote_volume": 33580.10379, "trades": 76, "taker_buy_volume": 147717.2, "taker_buy_quote": 10924.95199}, {"ts": 1771339920000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 36445.5, "quote_volume": 2693.26567, "trades": 59, "taker_buy_volume": 15504.6, "taker_buy_quote": 1145.78994}, {"ts": 1771339980000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 710177.7, "quote_volume": 52353.85291, "trades": 139, "taker_buy_volume": 90387.3, "taker_buy_quote": 6669.40527}, {"ts": 1771340040000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 104153.4, "quote_volume": 7677.09195, "trades": 34, "taker_buy_volume": 103963.5, "taker_buy_quote": 7663.09632}, {"ts": 1771340100000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 20998.9, "quote_volume": 1549.71203, "trades": 25, "taker_buy_volume": 3524.6, "taker_buy_quote": 260.11548}, {"ts": 1771340160000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 22812.1, "quote_volume": 1685.24751, "trades": 63, "taker_buy_volume": 6175.1, "taker_buy_quote": 456.19394}, {"ts": 1771340220000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0738, "volume": 26536.6, "quote_volume": 1963.26506, "trades": 48, "taker_buy_volume": 18128.4, "taker_buy_quote": 1341.48077}, {"ts": 1771340280000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 87364.3, "quote_volume": 6460.56144, "trades": 53, "taker_buy_volume": 72005.2, "taker_buy_quote": 5325.52395}, {"ts": 1771340340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 38029.7, "quote_volume": 2810.39483, "trades": 44, "taker_buy_volume": 5358.3, "taker_buy_quote": 395.97837}, {"ts": 1771340400000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 14261.7, "quote_volume": 1053.93285, "trades": 31, "taker_buy_volume": 2111.7, "taker_buy_quote": 156.05463}, {"ts": 1771340460000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 25464.3, "quote_volume": 1883.83578, "trades": 34, "taker_buy_volume": 8024.2, "taker_buy_quote": 593.7908}, {"ts": 1771340520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 8525.5, "quote_volume": 630.887, "trades": 3, "taker_buy_volume": 8525.5, "taker_buy_quote": 630.887}, {"ts": 1771340580000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 45471.6, "quote_volume": 3366.06378, "trades": 148, "taker_buy_volume": 17593.1, "taker_buy_quote": 1303.01824}, {"ts": 1771340640000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 24867.4, "quote_volume": 1842.63709, "trades": 38, "taker_buy_volume": 5939.6, "taker_buy_quote": 440.12436}, {"ts": 1771340700000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 25470.7, "quote_volume": 1885.50303, "trades": 63, "taker_buy_volume": 22455.5, "taker_buy_quote": 1662.3566}, {"ts": 1771340760000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.0739, "volume": 123252.7, "quote_volume": 9114.11498, "trades": 99, "taker_buy_volume": 53871.5, "taker_buy_quote": 3984.0019}, {"ts": 1771340820000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 202852.7, "quote_volume": 14990.29962, "trades": 97, "taker_buy_volume": 67197.4, "taker_buy_quote": 4965.88786}, {"ts": 1771340880000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 52212.0, "quote_volume": 3866.17323, "trades": 62, "taker_buy_volume": 43066.7, "taker_buy_quote": 3189.3094}, {"ts": 1771340940000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 249053.7, "quote_volume": 18475.18548, "trades": 105, "taker_buy_volume": 25375.7, "taker_buy_quote": 1882.88907}, {"ts": 1771341000000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 169430.0, "quote_volume": 12570.98331, "trades": 97, "taker_buy_volume": 80917.2, "taker_buy_quote": 6008.31279}, {"ts": 1771341060000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 219664.0, "quote_volume": 16277.08086, "trades": 59, "taker_buy_volume": 53174.3, "taker_buy_quote": 3940.21563}, {"ts": 1771341120000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4819.1, "quote_volume": 357.56295, "trades": 16, "taker_buy_volume": 3412.4, "taker_buy_quote": 253.20008}, {"ts": 1771341180000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 16670.3, "quote_volume": 1235.26923, "trades": 27, "taker_buy_volume": 13834.3, "taker_buy_quote": 1025.12163}, {"ts": 1771341240000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 421.6, "quote_volume": 31.21056, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 9.01056}, {"ts": 1771341300000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 45072.5, "quote_volume": 3333.46267, "trades": 48, "taker_buy_volume": 13269.1, "taker_buy_quote": 982.12222}, {"ts": 1771341360000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 59692.9, "quote_volume": 4427.36865, "trades": 72, "taker_buy_volume": 21757.7, "taker_buy_quote": 1613.76322}, {"ts": 1771341420000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1088.8, "quote_volume": 80.80784, "trades": 11, "taker_buy_volume": 188.8, "taker_buy_quote": 14.02784}, {"ts": 1771341480000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 18653.3, "quote_volume": 1385.91731, "trades": 53, "taker_buy_volume": 16877.4, "taker_buy_quote": 1253.99082}, {"ts": 1771341540000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 72959.3, "quote_volume": 5414.18773, "trades": 41, "taker_buy_volume": 5454.8, "taker_buy_quote": 405.29164}, {"ts": 1771341600000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 33172.1, "quote_volume": 2462.79272, "trades": 37, "taker_buy_volume": 22432.2, "taker_buy_quote": 1665.00488}, {"ts": 1771341660000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 4293.8, "quote_volume": 318.18544, "trades": 30, "taker_buy_volume": 2039.1, "taker_buy_quote": 151.11217}, {"ts": 1771341720000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 12473.7, "quote_volume": 923.60884, "trades": 22, "taker_buy_volume": 3260.6, "taker_buy_quote": 241.61046}, {"ts": 1771341780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 694.1, "quote_volume": 51.43281, "trades": 2, "taker_buy_volume": 694.1, "taker_buy_quote": 51.43281}, {"ts": 1771341840000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 196.3, "quote_volume": 14.5262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341900000, "open": 0.074, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 148218.4, "quote_volume": 10965.86605, "trades": 76, "taker_buy_volume": 71583.8, "taker_buy_quote": 5297.3862}, {"ts": 1771341960000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 65401.4, "quote_volume": 4826.58718, "trades": 57, "taker_buy_volume": 30548.7, "taker_buy_quote": 2255.04795}, {"ts": 1771342020000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 9179.8, "quote_volume": 678.34393, "trades": 22, "taker_buy_volume": 8746.9, "taker_buy_quote": 646.39591}, {"ts": 1771342080000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 51260.1, "quote_volume": 3783.18931, "trades": 35, "taker_buy_volume": 40044.1, "taker_buy_quote": 2955.51461}, {"ts": 1771342140000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 32944.6, "quote_volume": 2431.31148, "trades": 30, "taker_buy_volume": 3384.0, "taker_buy_quote": 249.7392}, {"ts": 1771342200000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 77230.9, "quote_volume": 5699.21655, "trades": 86, "taker_buy_volume": 32179.8, "taker_buy_quote": 2374.97636}, {"ts": 1771342260000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 180.7, "quote_volume": 13.33566, "trades": 1, "taker_buy_volume": 180.7, "taker_buy_quote": 13.33566}, {"ts": 1771342320000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1334.3, "quote_volume": 98.47134, "trades": 9, "taker_buy_volume": 217.1, "taker_buy_quote": 16.02198}, {"ts": 1771342380000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 204822.1, "quote_volume": 15089.3784, "trades": 124, "taker_buy_volume": 81677.6, "taker_buy_quote": 6019.66267}, {"ts": 1771342440000, "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 456312.6, "quote_volume": 33557.4692, "trades": 119, "taker_buy_volume": 40032.3, "taker_buy_quote": 2947.54267}, {"ts": 1771342500000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 115013.8, "quote_volume": 8484.35458, "trades": 81, "taker_buy_volume": 107811.0, "taker_buy_quote": 7952.9107}, {"ts": 1771342560000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 38257.3, "quote_volume": 2823.38874, "trades": 60, "taker_buy_volume": 32005.8, "taker_buy_quote": 2362.02804}, {"ts": 1771342620000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 20159.4, "quote_volume": 1487.8586, "trades": 22, "taker_buy_volume": 5517.3, "taker_buy_quote": 407.27162}, {"ts": 1771342680000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 4495.4, "quote_volume": 331.76052, "trades": 12, "taker_buy_volume": 3378.5, "taker_buy_quote": 249.3333}, {"ts": 1771342740000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 20971.7, "quote_volume": 1547.68435, "trades": 31, "taker_buy_volume": 19149.5, "taker_buy_quote": 1413.2331}, {"ts": 1771342800000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 64112.8, "quote_volume": 4737.93946, "trades": 47, "taker_buy_volume": 55199.0, "taker_buy_quote": 4079.20964}, {"ts": 1771342860000, "open": 0.074, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 14432.2, "quote_volume": 1066.36541, "trades": 24, "taker_buy_volume": 1541.1, "taker_buy_quote": 113.99086}, {"ts": 1771342920000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 11659.3, "quote_volume": 861.64708, "trades": 31, "taker_buy_volume": 5353.4, "taker_buy_quote": 395.64107}, {"ts": 1771342980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 29383.4, "quote_volume": 2174.3716, "trades": 31, "taker_buy_volume": 7272.7, "taker_buy_quote": 538.1798}, {"ts": 1771343040000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 53264.9, "quote_volume": 3939.52884, "trades": 49, "taker_buy_volume": 5172.3, "taker_buy_quote": 382.7502}, {"ts": 1771343100000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 31196.6, "quote_volume": 2309.1268, "trades": 41, "taker_buy_volume": 15351.6, "taker_buy_quote": 1136.5968}, {"ts": 1771343160000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 39212.0, "quote_volume": 2905.64838, "trades": 28, "taker_buy_volume": 2498.0, "taker_buy_quote": 185.14098}, {"ts": 1771343220000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 36765.1, "quote_volume": 2724.32225, "trades": 18, "taker_buy_volume": 36436.8, "taker_buy_quote": 2699.99522}, {"ts": 1771343280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 83496.5, "quote_volume": 6192.12384, "trades": 62, "taker_buy_volume": 27658.6, "taker_buy_quote": 2050.23359}, {"ts": 1771343340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 95013.7, "quote_volume": 7040.51517, "trades": 49, "taker_buy_volume": 59294.8, "taker_buy_quote": 4393.74468}, {"ts": 1771343400000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 11155.6, "quote_volume": 826.64077, "trades": 19, "taker_buy_volume": 9751.5, "taker_buy_quote": 722.59696}, {"ts": 1771343460000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 35532.5, "quote_volume": 2635.32746, "trades": 36, "taker_buy_volume": 12131.1, "taker_buy_quote": 900.12762}, {"ts": 1771343520000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 1505.5, "quote_volume": 111.70814, "trades": 8, "taker_buy_volume": 241.5, "taker_buy_quote": 17.93414}, {"ts": 1771343580000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 31411.3, "quote_volume": 2330.50361, "trades": 27, "taker_buy_volume": 28430.0, "taker_buy_quote": 2109.5411}, {"ts": 1771343640000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 148.4, "quote_volume": 11.02612, "trades": 1, "taker_buy_volume": 148.4, "taker_buy_quote": 11.02612}, {"ts": 1771343700000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 68899.9, "quote_volume": 5112.37258, "trades": 57, "taker_buy_volume": 8827.4, "taker_buy_quote": 654.99308}, {"ts": 1771343760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3573.7, "quote_volume": 264.81117, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771343820000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 41449.4, "quote_volume": 3071.40054, "trades": 17, "taker_buy_volume": 14835.7, "taker_buy_quote": 1099.32537}, {"ts": 1771343880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 7852.6, "quote_volume": 581.87766, "trades": 12, "taker_buy_volume": 6736.3, "taker_buy_quote": 499.15983}, {"ts": 1771343940000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 14329.0, "quote_volume": 1062.27692, "trades": 16, "taker_buy_volume": 13431.1, "taker_buy_quote": 995.74253}, {"ts": 1771344000000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 9386.1, "quote_volume": 695.51136, "trades": 20, "taker_buy_volume": 7528.4, "taker_buy_quote": 557.86659}, {"ts": 1771344060000, "open": 0.0741, "high": 0.0746, "low": 0.0741, "close": 0.0746, "volume": 612089.1, "quote_volume": 45583.6286, "trades": 102, "taker_buy_volume": 583291.0, "taker_buy_quote": 43444.86612}, {"ts": 1771344120000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 235483.6, "quote_volume": 17597.39268, "trades": 172, "taker_buy_volume": 154914.2, "taker_buy_quote": 11578.51578}, {"ts": 1771344180000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 13668.2, "quote_volume": 1021.01454, "trades": 21, "taker_buy_volume": 8922.7, "taker_buy_quote": 666.52569}, {"ts": 1771344240000, "open": 0.0746, "high": 0.0746, "low": 0.0743, "close": 0.0746, "volume": 314334.2, "quote_volume": 23404.98937, "trades": 128, "taker_buy_volume": 42066.9, "taker_buy_quote": 3135.57822}, {"ts": 1771344300000, "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 46786.5, "quote_volume": 3498.90472, "trades": 100, "taker_buy_volume": 42827.1, "taker_buy_quote": 3203.06628}, {"ts": 1771344360000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 41882.3, "quote_volume": 3134.68239, "trades": 49, "taker_buy_volume": 18649.9, "taker_buy_quote": 1396.87751}, {"ts": 1771344420000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 106686.9, "quote_volume": 7998.7588, "trades": 37, "taker_buy_volume": 94331.9, "taker_buy_quote": 7073.7593}, {"ts": 1771344480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 9709.4, "quote_volume": 727.23406, "trades": 8, "taker_buy_volume": 169.1, "taker_buy_quote": 12.66559}, {"ts": 1771344540000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 22266.7, "quote_volume": 1665.48167, "trades": 20, "taker_buy_volume": 20487.2, "taker_buy_quote": 1532.44256}, {"ts": 1771344600000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 2908.6, "quote_volume": 217.52322, "trades": 30, "taker_buy_volume": 672.9, "taker_buy_quote": 50.33292}, {"ts": 1771344660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1454.8, "quote_volume": 108.67356, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344780000, "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 29529.3, "quote_volume": 2207.55643, "trades": 45, "taker_buy_volume": 27212.3, "taker_buy_quote": 2034.57746}, {"ts": 1771344840000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 44810.9, "quote_volume": 3348.07832, "trades": 46, "taker_buy_volume": 20927.2, "taker_buy_quote": 1563.2761}, {"ts": 1771344900000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 58437.6, "quote_volume": 4364.58997, "trades": 32, "taker_buy_volume": 19546.9, "taker_buy_quote": 1460.63679}, {"ts": 1771344960000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 240803.6, "quote_volume": 17976.3524, "trades": 75, "taker_buy_volume": 65175.2, "taker_buy_quote": 4872.10299}, {"ts": 1771345020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 18001.1, "quote_volume": 1346.48228, "trades": 81, "taker_buy_volume": 1164.9, "taker_buy_quote": 87.13452}, {"ts": 1771345080000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 24683.0, "quote_volume": 1847.75801, "trades": 78, "taker_buy_volume": 19975.7, "taker_buy_quote": 1495.47378}, {"ts": 1771345140000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 5560.1, "quote_volume": 416.7408, "trades": 24, "taker_buy_volume": 4493.5, "taker_buy_quote": 336.85246}, {"ts": 1771345200000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 26314.2, "quote_volume": 1970.13347, "trades": 79, "taker_buy_volume": 13005.5, "taker_buy_quote": 974.11195}, {"ts": 1771345260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1428.2, "quote_volume": 106.68654, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 27537.3, "quote_volume": 2054.28258, "trades": 40, "taker_buy_volume": 20038.8, "taker_buy_quote": 1494.89448}, {"ts": 1771345380000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 11561.7, "quote_volume": 862.60918, "trades": 8, "taker_buy_volume": 1063.6, "taker_buy_quote": 79.45092}, {"ts": 1771345440000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 12195.3, "quote_volume": 910.27143, "trades": 50, "taker_buy_volume": 9939.5, "taker_buy_quote": 741.98875}, {"ts": 1771345500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 666.7, "quote_volume": 49.73582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 14615.8, "quote_volume": 1090.33868, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 30416.6, "quote_volume": 2269.07836, "trades": 20, "taker_buy_volume": 28681.4, "taker_buy_quote": 2139.63244}, {"ts": 1771345680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.9, "quote_volume": 10.05005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 43949.3, "quote_volume": 3274.22285, "trades": 18, "taker_buy_volume": 107.5, "taker_buy_quote": 8.00875}, {"ts": 1771345800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345860000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 54990.8, "quote_volume": 4091.31552, "trades": 61, "taker_buy_volume": 21516.7, "taker_buy_quote": 1600.84248}, {"ts": 1771345920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345980000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 21529.9, "quote_volume": 1605.99124, "trades": 19, "taker_buy_volume": 21529.9, "taker_buy_quote": 1605.99124}, {"ts": 1771346040000, "open": 0.0747, "high": 0.075, "low": 0.0746, "close": 0.0749, "volume": 60001.9, "quote_volume": 4493.0187, "trades": 60, "taker_buy_volume": 38394.6, "taker_buy_quote": 2874.80958}, {"ts": 1771346100000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 14277.6, "quote_volume": 1070.19219, "trades": 25, "taker_buy_volume": 13850.0, "taker_buy_quote": 1038.16495}, {"ts": 1771346160000, "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.0751, "volume": 135672.4, "quote_volume": 10188.35902, "trades": 147, "taker_buy_volume": 48037.1, "taker_buy_quote": 3607.06545}, {"ts": 1771346220000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 245725.7, "quote_volume": 18464.69212, "trades": 252, "taker_buy_volume": 156519.6, "taker_buy_quote": 11762.73872}, {"ts": 1771346280000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 10133.5, "quote_volume": 761.04052, "trades": 30, "taker_buy_volume": 2568.9, "taker_buy_quote": 192.93906}, {"ts": 1771346340000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 104627.7, "quote_volume": 7857.52829, "trades": 54, "taker_buy_volume": 56517.3, "taker_buy_quote": 4244.44923}, {"ts": 1771346400000, "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 32470.6, "quote_volume": 2433.22943, "trades": 45, "taker_buy_volume": 21575.3, "taker_buy_quote": 1616.70605}, {"ts": 1771346460000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 27962.5, "quote_volume": 2094.71405, "trades": 17, "taker_buy_volume": 26811.0, "taker_buy_quote": 2008.4667}, {"ts": 1771346520000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 31128.8, "quote_volume": 2334.66, "trades": 20, "taker_buy_volume": 21023.7, "taker_buy_quote": 1576.7775}, {"ts": 1771346580000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 11877.0, "quote_volume": 889.77697, "trades": 23, "taker_buy_volume": 266.8, "taker_buy_quote": 20.01}, {"ts": 1771346640000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 16745.2, "quote_volume": 1254.26671, "trades": 24, "taker_buy_volume": 13065.1, "taker_buy_quote": 978.62722}, {"ts": 1771346700000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 2635.0, "quote_volume": 197.12875, "trades": 21, "taker_buy_volume": 347.6, "taker_buy_quote": 26.00048}, {"ts": 1771346760000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 8231.9, "quote_volume": 615.75815, "trades": 11, "taker_buy_volume": 7875.4, "taker_buy_quote": 589.09195}, {"ts": 1771346820000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 21881.3, "quote_volume": 1636.72124, "trades": 202, "taker_buy_volume": 976.1, "taker_buy_quote": 73.01228}, {"ts": 1771346880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6697.3, "quote_volume": 500.28831, "trades": 20, "taker_buy_volume": 1320.8, "taker_buy_quote": 98.66376}, {"ts": 1771346940000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 27080.3, "quote_volume": 2021.32164, "trades": 42, "taker_buy_volume": 1820.1, "taker_buy_quote": 135.96147}, {"ts": 1771347000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 35840.5, "quote_volume": 2673.7013, "trades": 25, "taker_buy_volume": 35392.1, "taker_buy_quote": 2640.25066}, {"ts": 1771347060000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 68637.5, "quote_volume": 5113.62871, "trades": 37, "taker_buy_volume": 43147.2, "taker_buy_quote": 3214.47982}, {"ts": 1771347120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1258.3, "quote_volume": 93.74335, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 28405.9, "quote_volume": 2113.39896, "trades": 38, "taker_buy_volume": 13772.7, "taker_buy_quote": 1024.68888}, {"ts": 1771347240000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 134595.8, "quote_volume": 10026.73589, "trades": 68, "taker_buy_volume": 131541.0, "taker_buy_quote": 9799.17483}, {"ts": 1771347300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 38786.4, "quote_volume": 2897.34408, "trades": 26, "taker_buy_volume": 7819.2, "taker_buy_quote": 584.09424}, {"ts": 1771347360000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347420000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 41157.6, "quote_volume": 3067.25292, "trades": 43, "taker_buy_volume": 13056.6, "taker_buy_quote": 973.50546}, {"ts": 1771347480000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 744.5, "quote_volume": 55.46525, "trades": 4, "taker_buy_volume": 744.5, "taker_buy_quote": 55.46525}, {"ts": 1771347600000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 135208.8, "quote_volume": 10059.55102, "trades": 13, "taker_buy_volume": 163.0, "taker_buy_quote": 12.1435}, {"ts": 1771347660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 54027.2, "quote_volume": 4019.62368, "trades": 53, "taker_buy_volume": 23066.7, "taker_buy_quote": 1716.16248}, {"ts": 1771347720000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347780000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 8548.1, "quote_volume": 635.91229, "trades": 16, "taker_buy_volume": 5470.3, "taker_buy_quote": 406.99032}, {"ts": 1771347840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 6285.6, "quote_volume": 467.64864, "trades": 13, "taker_buy_volume": 148.0, "taker_buy_quote": 11.0112}, {"ts": 1771347900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 22784.3, "quote_volume": 1695.15192, "trades": 16, "taker_buy_volume": 3151.9, "taker_buy_quote": 234.50136}, {"ts": 1771347960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 148.0, "quote_volume": 11.0112, "trades": 1, "taker_buy_volume": 148.0, "taker_buy_quote": 11.0112}, {"ts": 1771348020000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 20384.3, "quote_volume": 1516.29444, "trades": 9, "taker_buy_volume": 17409.5, "taker_buy_quote": 1295.2668}, {"ts": 1771348080000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5265.8, "quote_volume": 391.77552, "trades": 16, "taker_buy_volume": 3935.0, "taker_buy_quote": 292.764}, {"ts": 1771348140000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 128359.3, "quote_volume": 9537.18108, "trades": 35, "taker_buy_volume": 113342.1, "taker_buy_quote": 8421.40312}, {"ts": 1771348200000, "open": 0.0743, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 201917.5, "quote_volume": 14981.01531, "trades": 104, "taker_buy_volume": 73209.1, "taker_buy_quote": 5432.30969}, {"ts": 1771348260000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 75767.2, "quote_volume": 5606.18422, "trades": 51, "taker_buy_volume": 30549.1, "taker_buy_quote": 2260.6334}, {"ts": 1771348320000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 94054.3, "quote_volume": 6950.25183, "trades": 58, "taker_buy_volume": 40284.7, "taker_buy_quote": 2977.03933}, {"ts": 1771348380000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 24291.3, "quote_volume": 1795.25583, "trades": 19, "taker_buy_volume": 15508.9, "taker_buy_quote": 1146.38246}, {"ts": 1771348440000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 29534.1, "quote_volume": 2185.5234, "trades": 21, "taker_buy_volume": 21255.8, "taker_buy_quote": 1572.9292}, {"ts": 1771348500000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 61221.7, "quote_volume": 4535.27298, "trades": 34, "taker_buy_volume": 24238.5, "taker_buy_quote": 1796.08636}, {"ts": 1771348560000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 7736.1, "quote_volume": 573.11894, "trades": 23, "taker_buy_volume": 3293.2, "taker_buy_quote": 243.90005}, {"ts": 1771348620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 21872.0, "quote_volume": 1620.7152, "trades": 17, "taker_buy_volume": 5010.7, "taker_buy_quote": 371.29287}, {"ts": 1771348680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 3717.8, "quote_volume": 275.48898, "trades": 20, "taker_buy_volume": 2457.5, "taker_buy_quote": 182.10075}, {"ts": 1771348740000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5399.2, "quote_volume": 400.62064, "trades": 7, "taker_buy_volume": 5399.2, "taker_buy_quote": 400.62064}, {"ts": 1771348800000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 12378.5, "quote_volume": 918.30945, "trades": 18, "taker_buy_volume": 9807.6, "taker_buy_quote": 727.72392}, {"ts": 1771348860000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 13538.5, "quote_volume": 1004.91405, "trades": 32, "taker_buy_volume": 4077.2, "taker_buy_quote": 302.88559}, {"ts": 1771348920000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 51802.1, "quote_volume": 3843.26364, "trades": 84, "taker_buy_volume": 35935.2, "taker_buy_quote": 2666.39184}, {"ts": 1771348980000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 14972.4, "quote_volume": 1110.17622, "trades": 25, "taker_buy_volume": 7686.4, "taker_buy_quote": 570.28362}, {"ts": 1771349040000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 41449.8, "quote_volume": 3075.05147, "trades": 44, "taker_buy_volume": 22380.1, "taker_buy_quote": 1660.36548}, {"ts": 1771349100000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 5369.3, "quote_volume": 398.53924, "trades": 26, "taker_buy_volume": 5009.5, "taker_buy_quote": 371.84208}, {"ts": 1771349160000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 11972.9, "quote_volume": 889.46524, "trades": 18, "taker_buy_volume": 10760.6, "taker_buy_quote": 799.51258}, {"ts": 1771349220000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 32906.2, "quote_volume": 2445.26115, "trades": 26, "taker_buy_volume": 3736.0, "taker_buy_quote": 277.91529}, {"ts": 1771349280000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 49495.9, "quote_volume": 3680.55804, "trades": 19, "taker_buy_volume": 48089.8, "taker_buy_quote": 3576.08481}, {"ts": 1771349340000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 21062.3, "quote_volume": 1568.44895, "trades": 21, "taker_buy_volume": 21062.3, "taker_buy_quote": 1568.44895}, {"ts": 1771349400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1541.1, "quote_volume": 114.65784, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349520000, "open": 0.0743, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 269203.8, "quote_volume": 19958.82378, "trades": 94, "taker_buy_volume": 54008.6, "taker_buy_quote": 4007.90603}, {"ts": 1771349580000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 29163.5, "quote_volume": 2161.01535, "trades": 8, "taker_buy_volume": 29163.5, "taker_buy_quote": 2161.01535}, {"ts": 1771349640000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 84246.5, "quote_volume": 6238.25497, "trades": 41, "taker_buy_volume": 33700.4, "taker_buy_quote": 2493.84446}, {"ts": 1771349700000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 40224.1, "quote_volume": 2980.60581, "trades": 45, "taker_buy_volume": 30386.4, "taker_buy_quote": 2251.63224}, {"ts": 1771349760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 24875.3, "quote_volume": 1843.25973, "trades": 15, "taker_buy_volume": 24659.0, "taker_buy_quote": 1827.2319}, {"ts": 1771349820000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 4811.6, "quote_volume": 356.55036, "trades": 28, "taker_buy_volume": 1928.6, "taker_buy_quote": 142.92006}, {"ts": 1771349880000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1116.3, "quote_volume": 82.71783, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771349940000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 1560.8, "quote_volume": 115.65528, "trades": 9, "taker_buy_volume": 444.5, "taker_buy_quote": 32.93745}, {"ts": 1771350000000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 54429.8, "quote_volume": 4022.74598, "trades": 74, "taker_buy_volume": 12020.3, "taker_buy_quote": 888.30017}, {"ts": 1771350060000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 18587.3, "quote_volume": 1373.60147, "trades": 24, "taker_buy_volume": 3867.9, "taker_buy_quote": 285.83781}, {"ts": 1771350120000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1794.3, "quote_volume": 132.45028, "trades": 5, "taker_buy_volume": 309.4, "taker_buy_quote": 22.86466}, {"ts": 1771350180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 210787.7, "quote_volume": 15556.13226, "trades": 237, "taker_buy_volume": 25905.5, "taker_buy_quote": 1911.8259}, {"ts": 1771350240000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 103749.4, "quote_volume": 7656.4383, "trades": 43, "taker_buy_volume": 19888.8, "taker_buy_quote": 1467.79344}, {"ts": 1771350300000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 333404.4, "quote_volume": 24570.41888, "trades": 108, "taker_buy_volume": 83752.6, "taker_buy_quote": 6172.56662}, {"ts": 1771350360000, "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 111084.2, "quote_volume": 8186.90555, "trades": 99, "taker_buy_volume": 54093.9, "taker_buy_quote": 3986.73128}, {"ts": 1771350420000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 10311.8, "quote_volume": 761.01084, "trades": 10, "taker_buy_volume": 10311.8, "taker_buy_quote": 761.01084}, {"ts": 1771350480000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 70289.5, "quote_volume": 5187.82546, "trades": 33, "taker_buy_volume": 38161.9, "taker_buy_quote": 2816.80858}, {"ts": 1771350540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3460.3, "quote_volume": 255.71617, "trades": 3, "taker_buy_volume": 3460.3, "taker_buy_quote": 255.71617}, {"ts": 1771350600000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 18758.3, "quote_volume": 1386.28617, "trades": 32, "taker_buy_volume": 6674.3, "taker_buy_quote": 493.27857}, {"ts": 1771350660000, "open": 0.074, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 23038.4, "quote_volume": 1704.84335, "trades": 24, "taker_buy_volume": 8567.0, "taker_buy_quote": 633.96881}, {"ts": 1771350720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 6567.2, "quote_volume": 485.31608, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350780000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3651.1, "quote_volume": 269.45118, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350840000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 15657.9, "quote_volume": 1157.12964, "trades": 9, "taker_buy_volume": 15657.9, "taker_buy_quote": 1157.12964}, {"ts": 1771350900000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350960000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1226.8, "quote_volume": 90.66052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351020000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 23322.4, "quote_volume": 1727.87084, "trades": 51, "taker_buy_volume": 17501.0, "taker_buy_quote": 1296.6456}, {"ts": 1771351080000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 4912.9, "quote_volume": 364.04589, "trades": 46, "taker_buy_volume": 2635.4, "taker_buy_quote": 195.28314}, {"ts": 1771351140000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 283.7, "quote_volume": 21.02217, "trades": 2, "taker_buy_volume": 283.7, "taker_buy_quote": 21.02217}, {"ts": 1771351200000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 3561.5, "quote_volume": 263.6073, "trades": 8, "taker_buy_volume": 563.0, "taker_buy_quote": 41.7183}, {"ts": 1771351260000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3046.3, "quote_volume": 225.4262, "trades": 17, "taker_buy_volume": 1260.5, "taker_buy_quote": 93.277}, {"ts": 1771351320000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 243.0, "quote_volume": 17.982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351380000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 13474.9, "quote_volume": 997.1426, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351440000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 52413.6, "quote_volume": 3883.87343, "trades": 31, "taker_buy_volume": 46811.3, "taker_buy_quote": 3468.743}, {"ts": 1771351500000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 593.3, "quote_volume": 43.98648, "trades": 5, "taker_buy_volume": 229.5, "taker_buy_quote": 17.0289}, {"ts": 1771351560000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 38272.9, "quote_volume": 2837.54581, "trades": 46, "taker_buy_volume": 28642.3, "taker_buy_quote": 2123.14794}, {"ts": 1771351620000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 2674.6, "quote_volume": 198.42837, "trades": 10, "taker_buy_volume": 2405.1, "taker_buy_quote": 178.45842}, {"ts": 1771351680000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 404.2, "quote_volume": 29.95122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351740000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 444.2, "quote_volume": 32.91522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351800000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 6678.4, "quote_volume": 495.54678, "trades": 24, "taker_buy_volume": 3972.6, "taker_buy_quote": 294.80202}, {"ts": 1771351860000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6407.3, "quote_volume": 475.39336, "trades": 9, "taker_buy_volume": 685.1, "taker_buy_quote": 50.83442}, {"ts": 1771351920000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 24805.8, "quote_volume": 1840.63343, "trades": 25, "taker_buy_volume": 16013.2, "taker_buy_quote": 1188.23329}, {"ts": 1771351980000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 19022.8, "quote_volume": 1411.47828, "trades": 16, "taker_buy_volume": 18632.1, "taker_buy_quote": 1382.51664}, {"ts": 1771352040000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3527.3, "quote_volume": 262.06493, "trades": 4, "taker_buy_volume": 3392.7, "taker_buy_quote": 252.07761}, {"ts": 1771352100000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 16111.5, "quote_volume": 1195.47467, "trades": 33, "taker_buy_volume": 1610.4, "taker_buy_quote": 119.50518}, {"ts": 1771352160000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1654.6, "quote_volume": 122.78347, "trades": 10, "taker_buy_volume": 121.5, "taker_buy_quote": 9.02745}, {"ts": 1771352220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 58804.2, "quote_volume": 4363.27164, "trades": 23, "taker_buy_volume": 18104.3, "taker_buy_quote": 1343.33906}, {"ts": 1771352340000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 47854.9, "quote_volume": 3546.04809, "trades": 135, "taker_buy_volume": 14120.5, "taker_buy_quote": 1046.32905}, {"ts": 1771352400000, "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0744, "volume": 26046.9, "quote_volume": 1934.38759, "trades": 34, "taker_buy_volume": 25019.2, "taker_buy_quote": 1857.9631}, {"ts": 1771352460000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 75057.2, "quote_volume": 5593.7324, "trades": 70, "taker_buy_volume": 38838.9, "taker_buy_quote": 2894.18979}, {"ts": 1771352520000, "open": 0.0746, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 77061.5, "quote_volume": 5760.35774, "trades": 66, "taker_buy_volume": 70100.7, "taker_buy_quote": 5239.81046}, {"ts": 1771352580000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 10711.4, "quote_volume": 800.82886, "trades": 50, "taker_buy_volume": 1524.4, "taker_buy_quote": 114.01172}, {"ts": 1771352640000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 18490.9, "quote_volume": 1381.24622, "trades": 33, "taker_buy_volume": 11025.5, "taker_buy_quote": 823.60485}, {"ts": 1771352700000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 4390.8, "quote_volume": 327.72276, "trades": 5, "taker_buy_volume": 1690.8, "taker_buy_quote": 126.30276}, {"ts": 1771352760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 254.4, "quote_volume": 18.97824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352820000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0749, "volume": 148043.1, "quote_volume": 11084.81263, "trades": 46, "taker_buy_volume": 147842.1, "taker_buy_quote": 11069.79122}, {"ts": 1771352880000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1475.6, "quote_volume": 110.38559, "trades": 4, "taker_buy_volume": 107.1, "taker_buy_quote": 8.02179}, {"ts": 1771352940000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 468.6, "quote_volume": 35.09814, "trades": 4, "taker_buy_volume": 468.6, "taker_buy_quote": 35.09814}, {"ts": 1771353000000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 10137.0, "quote_volume": 759.2613, "trades": 18, "taker_buy_volume": 4691.8, "taker_buy_quote": 351.41582}, {"ts": 1771353060000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 16991.4, "quote_volume": 1272.64117, "trades": 19, "taker_buy_volume": 16844.5, "taker_buy_quote": 1261.65305}, {"ts": 1771353120000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 1427.4, "quote_volume": 106.87877, "trades": 12, "taker_buy_volume": 600.5, "taker_buy_quote": 44.97745}, {"ts": 1771353180000, "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0749, "volume": 24205.6, "quote_volume": 1813.00732, "trades": 26, "taker_buy_volume": 5714.6, "taker_buy_quote": 428.04479}, {"ts": 1771353240000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 16088.2, "quote_volume": 1205.00351, "trades": 15, "taker_buy_volume": 253.9, "taker_buy_quote": 19.02913}, {"ts": 1771353300000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 10868.7, "quote_volume": 812.96673, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353360000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 8277.7, "quote_volume": 619.16127, "trades": 10, "taker_buy_volume": 8170.8, "taker_buy_quote": 611.17584}, {"ts": 1771353420000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 133.6, "quote_volume": 10.00664, "trades": 2, "taker_buy_volume": 133.6, "taker_buy_quote": 10.00664}, {"ts": 1771353540000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 7611.9, "quote_volume": 569.37012, "trades": 23, "taker_buy_volume": 4495.5, "taker_buy_quote": 336.2634}, {"ts": 1771353600000, "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.0751, "volume": 71127.5, "quote_volume": 5335.89917, "trades": 48, "taker_buy_volume": 37377.9, "taker_buy_quote": 2802.89992}, {"ts": 1771353660000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 95237.7, "quote_volume": 7161.87504, "trades": 55, "taker_buy_volume": 32450.8, "taker_buy_quote": 2440.30016}, {"ts": 1771353720000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 16576.9, "quote_volume": 1244.8702, "trades": 10, "taker_buy_volume": 664.8, "taker_buy_quote": 49.92648}, {"ts": 1771353780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 13418.2, "quote_volume": 1006.365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353840000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2381.7, "quote_volume": 178.6275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 313.2, "quote_volume": 23.52132, "trades": 1, "taker_buy_volume": 313.2, "taker_buy_quote": 23.52132}, {"ts": 1771353960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 32383.4, "quote_volume": 2428.755, "trades": 28, "taker_buy_volume": 14935.5, "taker_buy_quote": 1120.1625}, {"ts": 1771354080000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 48819.9, "quote_volume": 3656.6225, "trades": 32, "taker_buy_volume": 30704.3, "taker_buy_quote": 2299.76406}, {"ts": 1771354140000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 13564.7, "quote_volume": 1015.99603, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354200000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 37123.7, "quote_volume": 2780.56513, "trades": 29, "taker_buy_volume": 28123.4, "taker_buy_quote": 2106.44266}, {"ts": 1771354260000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354320000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 9334.3, "quote_volume": 700.07915, "trades": 25, "taker_buy_volume": 6341.8, "taker_buy_quote": 475.64165}, {"ts": 1771354380000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 29878.9, "quote_volume": 2240.9175, "trades": 28, "taker_buy_volume": 10060.0, "taker_buy_quote": 754.5}, {"ts": 1771354440000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 3242.0, "quote_volume": 243.15, "trades": 13, "taker_buy_volume": 3001.7, "taker_buy_quote": 225.1275}, {"ts": 1771354500000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354560000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 47386.0, "quote_volume": 3558.6886, "trades": 28, "taker_buy_volume": 26551.0, "taker_buy_quote": 1993.9801}, {"ts": 1771354620000, "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 42398.6, "quote_volume": 3186.14093, "trades": 44, "taker_buy_volume": 25407.2, "taker_buy_quote": 1909.17854}, {"ts": 1771354680000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 23233.7, "quote_volume": 1745.24714, "trades": 15, "taker_buy_volume": 3962.7, "taker_buy_quote": 297.99504}, {"ts": 1771354740000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 547.2, "quote_volume": 41.06667, "trades": 5, "taker_buy_volume": 266.7, "taker_buy_quote": 20.02917}, {"ts": 1771354800000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 252.8, "quote_volume": 18.98528, "trades": 2, "taker_buy_volume": 252.8, "taker_buy_quote": 18.98528}, {"ts": 1771354860000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 10574.6, "quote_volume": 793.095, "trades": 12, "taker_buy_volume": 213.6, "taker_buy_quote": 16.02}, {"ts": 1771354920000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 58286.2, "quote_volume": 4371.45433, "trades": 24, "taker_buy_volume": 29252.8, "taker_buy_quote": 2193.96}, {"ts": 1771354980000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 12229.4, "quote_volume": 917.19167, "trades": 17, "taker_buy_volume": 11740.3, "taker_buy_quote": 880.5225}, {"ts": 1771355040000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 22872.5, "quote_volume": 1715.42273, "trades": 13, "taker_buy_volume": 8171.1, "taker_buy_quote": 612.8325}, {"ts": 1771355100000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 93.4, "quote_volume": 7.005, "trades": 1, "taker_buy_volume": 93.4, "taker_buy_quote": 7.005}, {"ts": 1771355160000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 937.7, "quote_volume": 70.27386, "trades": 2, "taker_buy_volume": 401.3, "taker_buy_quote": 30.0975}, {"ts": 1771355220000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2005.5, "quote_volume": 150.21195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355340000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 15467.3, "quote_volume": 1160.0475, "trades": 8, "taker_buy_volume": 15467.3, "taker_buy_quote": 1160.0475}, {"ts": 1771355400000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 53270.5, "quote_volume": 3990.12497, "trades": 27, "taker_buy_volume": 2019.5, "taker_buy_quote": 151.42507}, {"ts": 1771355460000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 614.8, "quote_volume": 45.99907, "trades": 6, "taker_buy_volume": 120.3, "taker_buy_quote": 9.01047}, {"ts": 1771355520000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 5454.9, "quote_volume": 408.57201, "trades": 7, "taker_buy_volume": 5454.9, "taker_buy_quote": 408.57201}, {"ts": 1771355580000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2043.1, "quote_volume": 153.02819, "trades": 11, "taker_buy_volume": 674.8, "taker_buy_quote": 50.54252}, {"ts": 1771355640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 120414.0, "quote_volume": 9031.07534, "trades": 77, "taker_buy_volume": 88728.9, "taker_buy_quote": 6654.69284}, {"ts": 1771355700000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 12963.3, "quote_volume": 972.08408, "trades": 28, "taker_buy_volume": 7603.5, "taker_buy_quote": 570.2625}, {"ts": 1771355760000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 5939.5, "quote_volume": 445.79147, "trades": 23, "taker_buy_volume": 3569.7, "taker_buy_quote": 268.05647}, {"ts": 1771355820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4993.3, "quote_volume": 374.4975, "trades": 6, "taker_buy_volume": 4993.3, "taker_buy_quote": 374.4975}, {"ts": 1771355880000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 1789.5, "quote_volume": 134.22232, "trades": 6, "taker_buy_volume": 98.2, "taker_buy_quote": 7.37482}, {"ts": 1771355940000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 4250.9, "quote_volume": 318.50631, "trades": 32, "taker_buy_volume": 1045.7, "taker_buy_quote": 78.41547}, {"ts": 1771356000000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9688.0, "quote_volume": 725.61918, "trades": 11, "taker_buy_volume": 9421.1, "taker_buy_quote": 705.64039}, {"ts": 1771356060000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4416.6, "quote_volume": 331.245, "trades": 9, "taker_buy_volume": 4416.6, "taker_buy_quote": 331.245}, {"ts": 1771356120000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 20487.0, "quote_volume": 1536.525, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356180000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1500.0, "quote_volume": 112.35, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356240000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2238.3, "quote_volume": 167.64867, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 17047.5, "quote_volume": 1277.51972, "trades": 16, "taker_buy_volume": 7733.3, "taker_buy_quote": 579.88614}, {"ts": 1771356360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 2514.6, "quote_volume": 188.35556, "trades": 6, "taker_buy_volume": 120.2, "taker_buy_quote": 9.015}, {"ts": 1771356420000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1494.3, "quote_volume": 111.92307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356480000, "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 4294.4, "quote_volume": 321.24628, "trades": 19, "taker_buy_volume": 333.5, "taker_buy_quote": 24.9458}, {"ts": 1771356540000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 3675.7, "quote_volume": 274.42689, "trades": 8, "taker_buy_volume": 607.5, "taker_buy_quote": 45.38025}, {"ts": 1771356600000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 33206.5, "quote_volume": 2477.21562, "trades": 26, "taker_buy_volume": 14498.6, "taker_buy_quote": 1081.60628}, {"ts": 1771356660000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 13678.6, "quote_volume": 1021.72937, "trades": 20, "taker_buy_volume": 11098.3, "taker_buy_quote": 829.04301}, {"ts": 1771356720000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 70443.1, "quote_volume": 5257.25461, "trades": 26, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0098}, {"ts": 1771356780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2014.4, "quote_volume": 150.27424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356840000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 141485.5, "quote_volume": 10562.0174, "trades": 55, "taker_buy_volume": 36253.5, "taker_buy_quote": 2708.13645}, {"ts": 1771356900000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 38542.1, "quote_volume": 2877.84456, "trades": 30, "taker_buy_volume": 13867.3, "taker_buy_quote": 1035.87254}, {"ts": 1771356960000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3430.7, "quote_volume": 255.72084, "trades": 10, "taker_buy_volume": 1336.9, "taker_buy_quote": 99.73274}, {"ts": 1771357020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2245.3, "quote_volume": 167.49938, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4592.5, "quote_volume": 342.6005, "trades": 34, "taker_buy_volume": 988.0, "taker_buy_quote": 73.7048}, {"ts": 1771357140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1882.3, "quote_volume": 140.41958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357200000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 29814.8, "quote_volume": 2226.88152, "trades": 20, "taker_buy_volume": 24958.7, "taker_buy_quote": 1864.42962}, {"ts": 1771357260000, "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0746, "volume": 69586.7, "quote_volume": 5198.40088, "trades": 16, "taker_buy_volume": 5233.4, "taker_buy_quote": 391.45832}, {"ts": 1771357320000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 6097.6, "quote_volume": 454.92917, "trades": 12, "taker_buy_volume": 482.1, "taker_buy_quote": 36.01287}, {"ts": 1771357380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4221.7, "quote_volume": 314.93882, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357440000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 15357.4, "quote_volume": 1146.77766, "trades": 17, "taker_buy_volume": 11156.2, "taker_buy_quote": 833.36814}, {"ts": 1771357500000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 58783.9, "quote_volume": 4396.60512, "trades": 33, "taker_buy_volume": 18796.8, "taker_buy_quote": 1406.00064}, {"ts": 1771357560000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 4622.1, "quote_volume": 345.48549, "trades": 13, "taker_buy_volume": 526.7, "taker_buy_quote": 39.39716}, {"ts": 1771357620000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 5242.0, "quote_volume": 391.2339, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357680000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 12712.1, "quote_volume": 948.35117, "trades": 12, "taker_buy_volume": 285.1, "taker_buy_quote": 21.29697}, {"ts": 1771357740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1994.9, "quote_volume": 148.81954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1098.0, "quote_volume": 81.9108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357860000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 59903.3, "quote_volume": 4468.71143, "trades": 49, "taker_buy_volume": 22045.4, "taker_buy_quote": 1644.58684}, {"ts": 1771357920000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 64423.6, "quote_volume": 4803.08032, "trades": 59, "taker_buy_volume": 24524.6, "taker_buy_quote": 1828.87902}, {"ts": 1771357980000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1735.0, "quote_volume": 129.26824, "trades": 6, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1771358040000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 15634.9, "quote_volume": 1166.20374, "trades": 29, "taker_buy_volume": 12352.1, "taker_buy_quote": 921.46666}, {"ts": 1771358100000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 8577.9, "quote_volume": 640.38974, "trades": 10, "taker_buy_volume": 4784.0, "taker_buy_quote": 357.3648}, {"ts": 1771358160000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2289.4, "quote_volume": 170.83341, "trades": 3, "taker_buy_volume": 441.7, "taker_buy_quote": 32.99499}, {"ts": 1771358220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1547.5, "quote_volume": 115.4435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 17644.1, "quote_volume": 1316.24986, "trades": 15, "taker_buy_volume": 14742.7, "taker_buy_quote": 1099.80542}, {"ts": 1771358340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1291.3, "quote_volume": 96.33098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3733.6, "quote_volume": 278.44123, "trades": 12, "taker_buy_volume": 1938.5, "taker_buy_quote": 144.6121}, {"ts": 1771358460000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 91896.7, "quote_volume": 6864.52829, "trades": 27, "taker_buy_volume": 1764.6, "taker_buy_quote": 131.81562}, {"ts": 1771358520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2014.8, "quote_volume": 150.30408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358580000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 39129.1, "quote_volume": 2918.95954, "trades": 66, "taker_buy_volume": 15674.0, "taker_buy_quote": 1169.2804}, {"ts": 1771358640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1948.7, "quote_volume": 145.17815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358700000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 3538.4, "quote_volume": 263.81309, "trades": 3, "taker_buy_volume": 2022.9, "taker_buy_quote": 150.90834}, {"ts": 1771358760000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 16911.8, "quote_volume": 1260.15594, "trades": 29, "taker_buy_volume": 5790.8, "taker_buy_quote": 431.81674}, {"ts": 1771358820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 70366.7, "quote_volume": 5235.28248, "trades": 89, "taker_buy_volume": 34364.2, "taker_buy_quote": 2556.69648}, {"ts": 1771358880000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 2021.4, "quote_volume": 150.42416, "trades": 4, "taker_buy_volume": 320.0, "taker_buy_quote": 23.84}, {"ts": 1771358940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1679.6, "quote_volume": 124.96224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1817.3, "quote_volume": 135.20712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359060000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1914.4, "quote_volume": 142.43136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359120000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5517.3, "quote_volume": 410.48712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359180000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1040.7, "quote_volume": 77.42808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359240000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2474.0, "quote_volume": 184.0656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359300000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 57978.9, "quote_volume": 4313.63323, "trades": 20, "taker_buy_volume": 43804.4, "taker_buy_quote": 3260.39632}, {"ts": 1771359360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1839.2, "quote_volume": 136.83648, "trades": 15, "taker_buy_volume": 1337.0, "taker_buy_quote": 99.4728}, {"ts": 1771359420000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 16258.9, "quote_volume": 1211.28805, "trades": 8, "taker_buy_volume": 16258.9, "taker_buy_quote": 1211.28805}, {"ts": 1771359480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1964.7, "quote_volume": 146.17368, "trades": 12, "taker_buy_volume": 215.1, "taker_buy_quote": 16.00344}, {"ts": 1771359540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3618.0, "quote_volume": 269.541, "trades": 13, "taker_buy_volume": 3302.4, "taker_buy_quote": 246.0288}, {"ts": 1771359660000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 65576.7, "quote_volume": 4880.25746, "trades": 63, "taker_buy_volume": 19216.1, "taker_buy_quote": 1431.07294}, {"ts": 1771359720000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 2020.0, "quote_volume": 150.45503, "trades": 14, "taker_buy_volume": 268.8, "taker_buy_quote": 20.0256}, {"ts": 1771359780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 32632.0, "quote_volume": 2427.8208, "trades": 30, "taker_buy_volume": 30473.0, "taker_buy_quote": 2267.1912}, {"ts": 1771359840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1115.1, "quote_volume": 82.96344, "trades": 4, "taker_buy_volume": 1115.1, "taker_buy_quote": 82.96344}, {"ts": 1771359900000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1098.2, "quote_volume": 81.75119, "trades": 9, "taker_buy_volume": 882.8, "taker_buy_quote": 65.72543}, {"ts": 1771359960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 86.8, "quote_volume": 6.4666, "trades": 1, "taker_buy_volume": 86.8, "taker_buy_quote": 6.4666}, {"ts": 1771360020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 394.7, "quote_volume": 29.40515, "trades": 1, "taker_buy_volume": 394.7, "taker_buy_quote": 29.40515}, {"ts": 1771360080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2833.8, "quote_volume": 211.1181, "trades": 8, "taker_buy_volume": 2833.8, "taker_buy_quote": 211.1181}, {"ts": 1771360200000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 11499.1, "quote_volume": 856.66637, "trades": 24, "taker_buy_volume": 2860.8, "taker_buy_quote": 213.1296}, {"ts": 1771360260000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 11475.7, "quote_volume": 852.94168, "trades": 26, "taker_buy_volume": 286.6, "taker_buy_quote": 21.29438}, {"ts": 1771360320000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 24112.5, "quote_volume": 1793.52232, "trades": 22, "taker_buy_volume": 23212.5, "taker_buy_quote": 1726.56232}, {"ts": 1771360380000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 144777.9, "quote_volume": 10761.47576, "trades": 54, "taker_buy_volume": 6082.0, "taker_buy_quote": 452.5008}, {"ts": 1771360440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8831.1, "quote_volume": 657.03384, "trades": 10, "taker_buy_volume": 8831.1, "taker_buy_quote": 657.03384}, {"ts": 1771360500000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9872.0, "quote_volume": 735.464, "trades": 11, "taker_buy_volume": 9656.9, "taker_buy_quote": 719.43905}, {"ts": 1771360620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7940.8, "quote_volume": 590.79552, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 165.7, "quote_volume": 12.31151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360740000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 102143.8, "quote_volume": 7599.49872, "trades": 22, "taker_buy_volume": 102143.8, "taker_buy_quote": 7599.49872}, {"ts": 1771360800000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 65640.4, "quote_volume": 4896.31962, "trades": 33, "taker_buy_volume": 49957.7, "taker_buy_quote": 3726.41701}, {"ts": 1771360860000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 119711.4, "quote_volume": 8930.49322, "trades": 78, "taker_buy_volume": 70195.4, "taker_buy_quote": 5236.59962}, {"ts": 1771360920000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 49518.7, "quote_volume": 3698.99601, "trades": 24, "taker_buy_volume": 6685.9, "taker_buy_quote": 499.43673}, {"ts": 1771360980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 133.9, "quote_volume": 9.98894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 120.5, "quote_volume": 8.9893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361100000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 29658.7, "quote_volume": 2211.62786, "trades": 25, "taker_buy_volume": 14101.6, "taker_buy_quote": 1051.97936}, {"ts": 1771361160000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 20677.7, "quote_volume": 1542.56448, "trades": 12, "taker_buy_volume": 20557.2, "taker_buy_quote": 1533.57518}, {"ts": 1771361220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 17014.6, "quote_volume": 1268.42415, "trades": 18, "taker_buy_volume": 8042.8, "taker_buy_quote": 599.99288}, {"ts": 1771361280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 56529.4, "quote_volume": 4211.4403, "trades": 11, "taker_buy_volume": 56529.4, "taker_buy_quote": 4211.4403}, {"ts": 1771361340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 120.6, "quote_volume": 8.9847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361400000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2279.7, "quote_volume": 169.85777, "trades": 17, "taker_buy_volume": 201.2, "taker_buy_quote": 15.00952}, {"ts": 1771361460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2220.9, "quote_volume": 165.45705, "trades": 10, "taker_buy_volume": 1320.9, "taker_buy_quote": 98.40705}, {"ts": 1771361520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8546.8, "quote_volume": 636.7366, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1523.0, "quote_volume": 113.4635, "trades": 6, "taker_buy_volume": 1114.8, "taker_buy_quote": 83.0526}, {"ts": 1771361640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 147.5, "quote_volume": 10.98875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 295.0, "quote_volume": 21.9775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771361760000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 639.1, "quote_volume": 47.6213, "trades": 6, "taker_buy_volume": 83.5, "taker_buy_quote": 6.2291}, {"ts": 1771361820000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1620.6, "quote_volume": 120.74947, "trades": 11, "taker_buy_volume": 362.5, "taker_buy_quote": 27.02102}, {"ts": 1771361880000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1515.0, "quote_volume": 112.87474, "trades": 4, "taker_buy_volume": 72.4, "taker_buy_quote": 5.40104}, {"ts": 1771361940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 57215.2, "quote_volume": 4262.5324, "trades": 28, "taker_buy_volume": 14688.7, "taker_buy_quote": 1094.30815}, {"ts": 1771362000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 5304.5, "quote_volume": 395.18525, "trades": 12, "taker_buy_volume": 282.0, "taker_buy_quote": 21.009}, {"ts": 1771362060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 68831.8, "quote_volume": 5127.9691, "trades": 22, "taker_buy_volume": 63242.5, "taker_buy_quote": 4711.56625}, {"ts": 1771362120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 429.5, "quote_volume": 31.99775, "trades": 1, "taker_buy_volume": 429.5, "taker_buy_quote": 31.99775}, {"ts": 1771362180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 402.6, "quote_volume": 29.9937, "trades": 1, "taker_buy_volume": 402.6, "taker_buy_quote": 29.9937}, {"ts": 1771362240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 38101.1, "quote_volume": 2838.53195, "trades": 34, "taker_buy_volume": 20854.0, "taker_buy_quote": 1553.623}, {"ts": 1771362300000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 2320.2, "quote_volume": 172.78793, "trades": 30, "taker_buy_volume": 289.8, "taker_buy_quote": 21.5901}, {"ts": 1771362360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 967.7, "quote_volume": 71.99688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4715.1, "quote_volume": 350.80344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362540000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 53135.9, "quote_volume": 3958.62455, "trades": 10, "taker_buy_volume": 53135.9, "taker_buy_quote": 3958.62455}, {"ts": 1771362660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 113630.0, "quote_volume": 8476.798, "trades": 19, "taker_buy_volume": 5406.8, "taker_buy_quote": 403.34728}, {"ts": 1771362780000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 10317.5, "quote_volume": 770.1058, "trades": 24, "taker_buy_volume": 9317.5, "taker_buy_quote": 695.4058}, {"ts": 1771362840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771362900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2112.8, "quote_volume": 157.82616, "trades": 8, "taker_buy_volume": 1038.4, "taker_buy_quote": 77.56848}, {"ts": 1771362960000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 46338.1, "quote_volume": 3461.79727, "trades": 7, "taker_buy_volume": 3412.0, "taker_buy_quote": 255.2176}, {"ts": 1771363020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 415.5, "quote_volume": 31.03785, "trades": 3, "taker_buy_volume": 415.5, "taker_buy_quote": 31.03785}, {"ts": 1771363080000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 347.5, "quote_volume": 25.93415, "trades": 3, "taker_buy_volume": 106.5, "taker_buy_quote": 7.95555}, {"ts": 1771363140000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 15731.3, "quote_volume": 1173.54025, "trades": 18, "taker_buy_volume": 12708.1, "taker_buy_quote": 948.03498}, {"ts": 1771363200000, "open": 0.0745, "high": 0.0747, "low": 0.0745, "close": 0.0747, "volume": 7444.3, "quote_volume": 555.47194, "trades": 8, "taker_buy_volume": 7256.7, "taker_buy_quote": 541.48502}, {"ts": 1771363260000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 9076.2, "quote_volume": 676.88625, "trades": 6, "taker_buy_volume": 187.7, "taker_buy_quote": 14.00242}, {"ts": 1771363320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 671.5, "quote_volume": 50.02675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 302.5, "quote_volume": 22.53625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1340.4, "quote_volume": 99.99384, "trades": 1, "taker_buy_volume": 1340.4, "taker_buy_quote": 99.99384}, {"ts": 1771363680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 8674.7, "quote_volume": 646.26515, "trades": 8, "taker_buy_volume": 120.9, "taker_buy_quote": 9.00705}, {"ts": 1771363860000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6782.9, "quote_volume": 505.34887, "trades": 7, "taker_buy_volume": 6782.9, "taker_buy_quote": 505.34887}, {"ts": 1771363920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 228.4, "quote_volume": 17.0158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1923.9, "quote_volume": 143.33055, "trades": 9, "taker_buy_volume": 206.0, "taker_buy_quote": 15.347}, {"ts": 1771364040000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 8199.0, "quote_volume": 611.62511, "trades": 4, "taker_buy_volume": 7996.1, "taker_buy_quote": 596.50906}, {"ts": 1771364100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364280000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 441.8, "quote_volume": 32.92612, "trades": 3, "taker_buy_volume": 120.2, "taker_buy_quote": 8.96692}, {"ts": 1771364340000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 241.2, "quote_volume": 17.9828, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 9.9964}, {"ts": 1771364400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.3, "quote_volume": 10.00535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364640000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364700000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 28688.5, "quote_volume": 2140.19145, "trades": 16, "taker_buy_volume": 23935.7, "taker_buy_quote": 1785.64463}, {"ts": 1771364760000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 590.1, "quote_volume": 43.99599, "trades": 4, "taker_buy_volume": 335.4, "taker_buy_quote": 25.02084}, {"ts": 1771364820000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 241.5, "quote_volume": 18.0159, "trades": 2, "taker_buy_volume": 241.5, "taker_buy_quote": 18.0159}, {"ts": 1771364940000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.5, "quote_volume": 20.00325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365060000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 92.7, "quote_volume": 6.91542, "trades": 1, "taker_buy_volume": 92.7, "taker_buy_quote": 6.91542}, {"ts": 1771365240000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 293.7, "quote_volume": 21.89959, "trades": 3, "taker_buy_volume": 189.4, "taker_buy_quote": 14.12924}, {"ts": 1771365300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 268.0, "quote_volume": 19.9928, "trades": 1, "taker_buy_volume": 268.0, "taker_buy_quote": 19.9928}, {"ts": 1771365360000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 224.7, "quote_volume": 16.75211, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 8.92216}, {"ts": 1771365420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5639.1, "quote_volume": 420.67686, "trades": 5, "taker_buy_volume": 5639.1, "taker_buy_quote": 420.67686}, {"ts": 1771365480000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2770.5, "quote_volume": 206.75629, "trades": 3, "taker_buy_volume": 769.9, "taker_buy_quote": 57.51153}, {"ts": 1771365540000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 244.8, "quote_volume": 18.28656, "trades": 1, "taker_buy_volume": 244.8, "taker_buy_quote": 18.28656}, {"ts": 1771365660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 59529.9, "quote_volume": 4440.93054, "trades": 26, "taker_buy_volume": 24293.5, "taker_buy_quote": 1812.2951}, {"ts": 1771365720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 26187.2, "quote_volume": 1953.56512, "trades": 20, "taker_buy_volume": 25753.9, "taker_buy_quote": 1921.24094}, {"ts": 1771365780000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 294.8, "quote_volume": 22.00683, "trades": 2, "taker_buy_volume": 147.5, "taker_buy_quote": 11.01825}, {"ts": 1771365840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365960000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1436.6, "quote_volume": 107.18106, "trades": 7, "taker_buy_volume": 321.8, "taker_buy_quote": 24.01698}, {"ts": 1771366020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.0, "quote_volume": 9.983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366080000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 4133.2, "quote_volume": 308.45721, "trades": 15, "taker_buy_volume": 3892.2, "taker_buy_quote": 290.47861}, {"ts": 1771366140000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 8559.1, "quote_volume": 638.545, "trades": 8, "taker_buy_volume": 361.4, "taker_buy_quote": 26.99658}, {"ts": 1771366200000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 23748.7, "quote_volume": 1771.58902, "trades": 17, "taker_buy_volume": 7777.9, "taker_buy_quote": 580.23134}, {"ts": 1771366260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6292.1, "quote_volume": 469.39066, "trades": 12, "taker_buy_volume": 1221.8, "taker_buy_quote": 91.14628}, {"ts": 1771366320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1382.5, "quote_volume": 103.1345, "trades": 5, "taker_buy_volume": 1114.5, "taker_buy_quote": 83.1417}, {"ts": 1771366380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 86298.7, "quote_volume": 6437.88302, "trades": 43, "taker_buy_volume": 49939.0, "taker_buy_quote": 3725.4494}, {"ts": 1771366440000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 765.2, "quote_volume": 57.0611, "trades": 6, "taker_buy_volume": 537.0, "taker_buy_quote": 40.0602}, {"ts": 1771366500000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 11820.1, "quote_volume": 880.60953, "trades": 17, "taker_buy_volume": 322.0, "taker_buy_quote": 24.00108}, {"ts": 1771366560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1043.2, "quote_volume": 77.7184, "trades": 3, "taker_buy_volume": 1043.2, "taker_buy_quote": 77.7184}, {"ts": 1771366620000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.0, "quote_volume": 9.983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 227.8, "quote_volume": 16.9711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 308.8, "quote_volume": 23.03648, "trades": 4, "taker_buy_volume": 308.8, "taker_buy_quote": 23.03648}, {"ts": 1771366860000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2828.4, "quote_volume": 210.98389, "trades": 4, "taker_buy_volume": 2680.9, "taker_buy_quote": 199.99514}, {"ts": 1771366920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1561.2, "quote_volume": 116.3094, "trades": 9, "taker_buy_volume": 100.6, "taker_buy_quote": 7.4947}, {"ts": 1771366980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3354.8, "quote_volume": 249.9326, "trades": 1, "taker_buy_volume": 3354.8, "taker_buy_quote": 249.9326}, {"ts": 1771367040000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 24237.7, "quote_volume": 1805.97674, "trades": 27, "taker_buy_volume": 12828.5, "taker_buy_quote": 955.99134}, {"ts": 1771367100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 6782.8, "quote_volume": 505.99688, "trades": 2, "taker_buy_volume": 6782.8, "taker_buy_quote": 505.99688}, {"ts": 1771367220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 628.3, "quote_volume": 46.85643, "trades": 5, "taker_buy_volume": 480.8, "taker_buy_quote": 35.86768}, {"ts": 1771367280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 442.5, "quote_volume": 32.96625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 8327.5, "quote_volume": 621.2315, "trades": 12, "taker_buy_volume": 8152.8, "taker_buy_quote": 608.19888}, {"ts": 1771367460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 4605.8, "quote_volume": 343.58434, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367520000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 43319.9, "quote_volume": 3233.45414, "trades": 19, "taker_buy_volume": 43319.9, "taker_buy_quote": 3233.45414}, {"ts": 1771367580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 32235.8, "quote_volume": 2408.01426, "trades": 15, "taker_buy_volume": 4023.1, "taker_buy_quote": 300.52557}, {"ts": 1771367700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 468.5, "quote_volume": 34.99695, "trades": 1, "taker_buy_volume": 468.5, "taker_buy_quote": 34.99695}, {"ts": 1771367760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 7933.1, "quote_volume": 592.60257, "trades": 8, "taker_buy_volume": 7933.1, "taker_buy_quote": 592.60257}, {"ts": 1771367820000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 952.3, "quote_volume": 71.15154, "trades": 3, "taker_buy_volume": 147.3, "taker_buy_quote": 11.01804}, {"ts": 1771367880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 95.7, "quote_volume": 7.14879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367940000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 12457.6, "quote_volume": 929.58853, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368000000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 11526.6, "quote_volume": 860.73302, "trades": 13, "taker_buy_volume": 8486.6, "taker_buy_quote": 633.94902}, {"ts": 1771368060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 314.8, "quote_volume": 23.51556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 98031.8, "quote_volume": 7322.97546, "trades": 19, "taker_buy_volume": 57272.1, "taker_buy_quote": 4278.22587}, {"ts": 1771368180000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 39672.1, "quote_volume": 2963.89525, "trades": 65, "taker_buy_volume": 18404.7, "taker_buy_quote": 1375.23119}, {"ts": 1771368240000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368300000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2181.9, "quote_volume": 162.98793, "trades": 10, "taker_buy_volume": 1067.6, "taker_buy_quote": 79.74972}, {"ts": 1771368360000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 2266.5, "quote_volume": 169.32425, "trades": 12, "taker_buy_volume": 921.8, "taker_buy_quote": 68.89818}, {"ts": 1771368420000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 826.7, "quote_volume": 61.74378, "trades": 4, "taker_buy_volume": 719.6, "taker_buy_quote": 53.75412}, {"ts": 1771368480000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 982.3, "quote_volume": 73.32781, "trades": 4, "taker_buy_volume": 482.3, "taker_buy_quote": 36.02781}, {"ts": 1771368540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 522.3, "quote_volume": 38.97564, "trades": 4, "taker_buy_volume": 120.6, "taker_buy_quote": 9.00882}, {"ts": 1771368600000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 147.5, "quote_volume": 11.01825, "trades": 1, "taker_buy_volume": 147.5, "taker_buy_quote": 11.01825}, {"ts": 1771368660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 134.0, "quote_volume": 10.0098, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0098}, {"ts": 1771368720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1459.2, "quote_volume": 108.85632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368780000, "open": 0.0746, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 306780.9, "quote_volume": 22855.36874, "trades": 78, "taker_buy_volume": 11573.0, "taker_buy_quote": 862.23611}, {"ts": 1771368840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2851.6, "quote_volume": 212.15904, "trades": 35, "taker_buy_volume": 444.0, "taker_buy_quote": 33.0336}, {"ts": 1771368900000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1522.6, "quote_volume": 113.28144, "trades": 7, "taker_buy_volume": 1254.6, "taker_buy_quote": 93.34224}, {"ts": 1771368960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 388.5, "quote_volume": 28.9044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369020000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 15737.2, "quote_volume": 1171.37132, "trades": 5, "taker_buy_volume": 5236.4, "taker_buy_quote": 390.1118}, {"ts": 1771369080000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 21184.9, "quote_volume": 1575.77683, "trades": 19, "taker_buy_volume": 11712.1, "taker_buy_quote": 871.38024}, {"ts": 1771369140000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2506.7, "quote_volume": 186.28818, "trades": 9, "taker_buy_volume": 403.7, "taker_buy_quote": 30.03528}, {"ts": 1771369200000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 31020.6, "quote_volume": 2306.18946, "trades": 19, "taker_buy_volume": 13588.8, "taker_buy_quote": 1011.00672}, {"ts": 1771369260000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 63901.4, "quote_volume": 4747.96859, "trades": 221, "taker_buy_volume": 30545.4, "taker_buy_quote": 2269.85777}, {"ts": 1771369320000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1670.5, "quote_volume": 124.07848, "trades": 8, "taker_buy_volume": 1273.8, "taker_buy_quote": 94.64334}, {"ts": 1771369380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 192.7, "quote_volume": 14.31761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369440000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1797.8, "quote_volume": 133.57654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369500000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 111.2, "quote_volume": 8.27328, "trades": 1, "taker_buy_volume": 111.2, "taker_buy_quote": 8.27328}, {"ts": 1771369620000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13382.8, "quote_volume": 994.34204, "trades": 10, "taker_buy_volume": 256.0, "taker_buy_quote": 19.0208}, {"ts": 1771369740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 6729.4, "quote_volume": 499.99442, "trades": 7, "taker_buy_volume": 6729.4, "taker_buy_quote": 499.99442}, {"ts": 1771369800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 287.5, "quote_volume": 21.36125, "trades": 5, "taker_buy_volume": 287.5, "taker_buy_quote": 21.36125}, {"ts": 1771369860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1263.5, "quote_volume": 93.87805, "trades": 5, "taker_buy_volume": 107.8, "taker_buy_quote": 8.00954}, {"ts": 1771369980000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 65411.5, "quote_volume": 4860.07445, "trades": 13, "taker_buy_volume": 56077.7, "taker_buy_quote": 4166.57311}, {"ts": 1771370040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 17046.5, "quote_volume": 1268.2596, "trades": 13, "taker_buy_volume": 17046.5, "taker_buy_quote": 1268.2596}, {"ts": 1771370100000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 39722.9, "quote_volume": 2955.38376, "trades": 14, "taker_buy_volume": 376.8, "taker_buy_quote": 28.03392}, {"ts": 1771370160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11588.9, "quote_volume": 862.21416, "trades": 8, "taker_buy_volume": 11588.9, "taker_buy_quote": 862.21416}, {"ts": 1771370220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 9762.7, "quote_volume": 727.32115, "trades": 17, "taker_buy_volume": 2028.1, "taker_buy_quote": 151.09345}, {"ts": 1771370280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 467.1, "quote_volume": 34.79895, "trades": 1, "taker_buy_volume": 467.1, "taker_buy_quote": 34.79895}, {"ts": 1771370400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 20709.3, "quote_volume": 1540.77192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5629.8, "quote_volume": 418.85712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370520000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 109252.1, "quote_volume": 8139.2667, "trades": 31, "taker_buy_volume": 54703.2, "taker_buy_quote": 4075.3884}, {"ts": 1771370580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 413.7, "quote_volume": 30.77928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5144.8, "quote_volume": 382.77312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3772.8, "quote_volume": 280.69632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370760000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 88.7, "quote_volume": 6.59928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4616.5, "quote_volume": 343.4676, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 444.2, "quote_volume": 33.04848, "trades": 4, "taker_buy_volume": 444.2, "taker_buy_quote": 33.04848}, {"ts": 1771370940000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 2312.3, "quote_volume": 171.84292, "trades": 5, "taker_buy_volume": 390.3, "taker_buy_quote": 29.03832}, {"ts": 1771371000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1358.8, "quote_volume": 100.95884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 19820.3, "quote_volume": 1472.64829, "trades": 8, "taker_buy_volume": 19241.7, "taker_buy_quote": 1429.65831}, {"ts": 1771371120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 79248.1, "quote_volume": 5888.13383, "trades": 17, "taker_buy_volume": 148.2, "taker_buy_quote": 11.01126}, {"ts": 1771371240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 82952.4, "quote_volume": 6163.36332, "trades": 22, "taker_buy_volume": 45490.6, "taker_buy_quote": 3379.95158}, {"ts": 1771371300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 130821.1, "quote_volume": 9720.00773, "trades": 35, "taker_buy_volume": 54578.1, "taker_buy_quote": 4055.15283}, {"ts": 1771371360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8591.9, "quote_volume": 638.37817, "trades": 6, "taker_buy_volume": 8591.9, "taker_buy_quote": 638.37817}, {"ts": 1771371420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9322.3, "quote_volume": 692.64689, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1115.5, "quote_volume": 82.88165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 86870.4, "quote_volume": 6454.47072, "trades": 29, "taker_buy_volume": 66096.2, "taker_buy_quote": 4910.94766}, {"ts": 1771371660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 50927.9, "quote_volume": 3783.94297, "trades": 24, "taker_buy_volume": 10278.2, "taker_buy_quote": 763.67026}, {"ts": 1771371720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.8, "quote_volume": 10.01564, "trades": 1, "taker_buy_volume": 134.8, "taker_buy_quote": 10.01564}, {"ts": 1771371780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13044.8, "quote_volume": 969.22864, "trades": 4, "taker_buy_volume": 13044.8, "taker_buy_quote": 969.22864}, {"ts": 1771371840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 422.1, "quote_volume": 31.36203, "trades": 3, "taker_buy_volume": 422.1, "taker_buy_quote": 31.36203}, {"ts": 1771371900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 256.0, "quote_volume": 19.0208, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 19.0208}, {"ts": 1771372020000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 56482.6, "quote_volume": 4196.66728, "trades": 7, "taker_buy_volume": 56482.6, "taker_buy_quote": 4196.66728}, {"ts": 1771372080000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 113650.3, "quote_volume": 8445.55234, "trades": 25, "taker_buy_volume": 13350.5, "taker_buy_quote": 993.2772}, {"ts": 1771372140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372200000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372260000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 49375.8, "quote_volume": 3668.62194, "trades": 10, "taker_buy_volume": 49375.8, "taker_buy_quote": 3668.62194}, {"ts": 1771372380000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 129.4, "quote_volume": 9.61442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 106.8, "quote_volume": 7.94592, "trades": 1, "taker_buy_volume": 106.8, "taker_buy_quote": 7.94592}, {"ts": 1771372500000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 376.7, "quote_volume": 28.01438, "trades": 3, "taker_buy_volume": 255.7, "taker_buy_quote": 19.02408}, {"ts": 1771372560000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 121.1, "quote_volume": 9.00984, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 9.00984}, {"ts": 1771372620000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 468.9, "quote_volume": 34.84853, "trades": 4, "taker_buy_volume": 92.6, "taker_buy_quote": 6.88944}, {"ts": 1771372680000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 407.1, "quote_volume": 30.24753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372740000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 7667.3, "quote_volume": 569.68039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372800000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 362.9, "quote_volume": 26.96347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372860000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 93010.6, "quote_volume": 6920.00293, "trades": 25, "taker_buy_volume": 45951.9, "taker_buy_quote": 3418.83565}, {"ts": 1771372920000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 49044.9, "quote_volume": 3649.00279, "trades": 16, "taker_buy_volume": 48789.7, "taker_buy_quote": 3630.01591}, {"ts": 1771372980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 625.2, "quote_volume": 46.51488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373040000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 42035.0, "quote_volume": 3127.43084, "trades": 22, "taker_buy_volume": 3998.1, "taker_buy_quote": 297.4989}, {"ts": 1771373100000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 470.9, "quote_volume": 35.04838, "trades": 4, "taker_buy_volume": 134.2, "taker_buy_quote": 9.9979}, {"ts": 1771373160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 281.9, "quote_volume": 20.97336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373220000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 349.0, "quote_volume": 25.9656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373280000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 375.8, "quote_volume": 27.95952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 365.1, "quote_volume": 27.16344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373400000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 328.3, "quote_volume": 24.44627, "trades": 3, "taker_buy_volume": 207.5, "taker_buy_quote": 15.45875}, {"ts": 1771373460000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 389.2, "quote_volume": 28.95648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373520000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1317.1, "quote_volume": 98.10918, "trades": 2, "taker_buy_volume": 1169.4, "taker_buy_quote": 87.1203}, {"ts": 1771373580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 11964.1, "quote_volume": 890.12904, "trades": 8, "taker_buy_volume": 134.6, "taker_buy_quote": 10.01424}, {"ts": 1771373640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373700000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1662.5, "quote_volume": 123.52375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373760000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 13854.8, "quote_volume": 1029.41164, "trades": 15, "taker_buy_volume": 12036.0, "taker_buy_quote": 894.2748}, {"ts": 1771373820000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1259.3, "quote_volume": 93.56599, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373880000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 40519.0, "quote_volume": 3010.5617, "trades": 9, "taker_buy_volume": 40519.0, "taker_buy_quote": 3010.5617}, {"ts": 1771373940000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 30258.3, "quote_volume": 2248.19169, "trades": 10, "taker_buy_volume": 8322.3, "taker_buy_quote": 618.34689}, {"ts": 1771374000000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 5894.5, "quote_volume": 437.96135, "trades": 5, "taker_buy_volume": 5894.5, "taker_buy_quote": 437.96135}, {"ts": 1771374060000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 503.7, "quote_volume": 37.42491, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 902.8, "quote_volume": 67.07804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374180000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8291.2, "quote_volume": 615.20704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 90.6, "quote_volume": 6.73158, "trades": 2, "taker_buy_volume": 90.6, "taker_buy_quote": 6.73158}, {"ts": 1771374300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 338628.7, "quote_volume": 25126.24954, "trades": 80, "taker_buy_volume": 232752.8, "taker_buy_quote": 17270.25776}, {"ts": 1771374360000, "open": 0.0742, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 26338.6, "quote_volume": 1954.32709, "trades": 17, "taker_buy_volume": 26099.2, "taker_buy_quote": 1936.58755}, {"ts": 1771374420000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 42266.8, "quote_volume": 3136.19656, "trades": 20, "taker_buy_volume": 22719.4, "taker_buy_quote": 1685.77948}, {"ts": 1771374480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1740.8, "quote_volume": 129.34144, "trades": 2, "taker_buy_volume": 1740.8, "taker_buy_quote": 129.34144}, {"ts": 1771374540000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 678.0, "quote_volume": 50.36817, "trades": 5, "taker_buy_volume": 605.7, "taker_buy_quote": 45.00351}, {"ts": 1771374600000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374660000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8118.3, "quote_volume": 603.18969, "trades": 14, "taker_buy_volume": 7701.5, "taker_buy_quote": 572.22145}, {"ts": 1771374840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 26111.7, "quote_volume": 1940.09931, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.5, "quote_volume": 9.99335, "trades": 1, "taker_buy_volume": 134.5, "taker_buy_quote": 9.99335}, {"ts": 1771375020000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 26030.0, "quote_volume": 1931.426, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 16128.9, "quote_volume": 1196.76438, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 788.3, "quote_volume": 58.57069, "trades": 1, "taker_buy_volume": 788.3, "taker_buy_quote": 58.57069}, {"ts": 1771375200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 74808.7, "quote_volume": 5550.80554, "trades": 32, "taker_buy_volume": 37902.5, "taker_buy_quote": 2812.3655}, {"ts": 1771375260000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 108070.0, "quote_volume": 8024.22338, "trades": 41, "taker_buy_volume": 84240.1, "taker_buy_quote": 6255.43989}, {"ts": 1771375320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 363.4, "quote_volume": 26.96428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375380000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 111793.2, "quote_volume": 8295.05544, "trades": 28, "taker_buy_volume": 83044.1, "taker_buy_quote": 6161.87222}, {"ts": 1771375440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 538.2, "quote_volume": 39.93444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 6659.0, "quote_volume": 494.09105, "trades": 9, "taker_buy_volume": 108.0, "taker_buy_quote": 8.0136}, {"ts": 1771375560000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 117470.0, "quote_volume": 8707.36796, "trades": 30, "taker_buy_volume": 66713.1, "taker_buy_quote": 4946.28167}, {"ts": 1771375620000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 447.0, "quote_volume": 33.1227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375680000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 107342.8, "quote_volume": 7964.86002, "trades": 42, "taker_buy_volume": 47764.5, "taker_buy_quote": 3544.15016}, {"ts": 1771375740000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 216855.4, "quote_volume": 16068.53514, "trades": 61, "taker_buy_volume": 103400.9, "taker_buy_quote": 7662.00669}, {"ts": 1771375800000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 37294.5, "quote_volume": 2759.81462, "trades": 22, "taker_buy_volume": 216.2, "taker_buy_quote": 16.02042}, {"ts": 1771375860000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 44634.3, "quote_volume": 3302.94901, "trades": 34, "taker_buy_volume": 28335.8, "taker_buy_quote": 2096.86001}, {"ts": 1771375920000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 297.6, "quote_volume": 22.00482, "trades": 4, "taker_buy_volume": 121.8, "taker_buy_quote": 9.0132}, {"ts": 1771375980000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 784.0, "quote_volume": 57.96466, "trades": 6, "taker_buy_volume": 270.6, "taker_buy_quote": 20.0244}, {"ts": 1771376040000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 378.5, "quote_volume": 27.98468, "trades": 4, "taker_buy_volume": 135.3, "taker_buy_quote": 10.0122}, {"ts": 1771376100000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1261.2, "quote_volume": 93.20268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376160000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376220000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3294.7, "quote_volume": 243.8078, "trades": 3, "taker_buy_volume": 3294.7, "taker_buy_quote": 243.8078}, {"ts": 1771376280000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 35466.4, "quote_volume": 2624.5136, "trades": 24, "taker_buy_volume": 32858.0, "taker_buy_quote": 2431.492}, {"ts": 1771376340000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376400000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12251.4, "quote_volume": 906.6036, "trades": 8, "taker_buy_volume": 12251.4, "taker_buy_quote": 906.6036}, {"ts": 1771376460000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 17275.6, "quote_volume": 1278.3944, "trades": 11, "taker_buy_volume": 17275.6, "taker_buy_quote": 1278.3944}, {"ts": 1771376520000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1517.9, "quote_volume": 112.3246, "trades": 10, "taker_buy_volume": 257.1, "taker_buy_quote": 19.0254}, {"ts": 1771376580000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 351.9, "quote_volume": 26.0406, "trades": 3, "taker_buy_volume": 351.9, "taker_buy_quote": 26.0406}, {"ts": 1771376640000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 153543.1, "quote_volume": 11346.84592, "trades": 63, "taker_buy_volume": 25463.6, "taker_buy_quote": 1881.77087}, {"ts": 1771376700000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4516.4, "quote_volume": 333.76196, "trades": 6, "taker_buy_volume": 2026.8, "taker_buy_quote": 149.78052}, {"ts": 1771376760000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 28375.4, "quote_volume": 2099.7796, "trades": 9, "taker_buy_volume": 28375.4, "taker_buy_quote": 2099.7796}, {"ts": 1771376820000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 4288.7, "quote_volume": 316.93493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771376880000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 16854.7, "quote_volume": 1245.54934, "trades": 22, "taker_buy_volume": 411.6, "taker_buy_quote": 30.41724}, {"ts": 1771376940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377000000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377060000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 67.8, "quote_volume": 5.00364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377120000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377180000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377240000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377300000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 10608.5, "quote_volume": 783.96815, "trades": 12, "taker_buy_volume": 10486.9, "taker_buy_quote": 774.98191}, {"ts": 1771377360000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377420000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377480000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377540000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377600000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3814.4, "quote_volume": 282.2656, "trades": 10, "taker_buy_volume": 3144.5, "taker_buy_quote": 232.693}, {"ts": 1771377660000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377720000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 871.3, "quote_volume": 64.56333, "trades": 1, "taker_buy_volume": 871.3, "taker_buy_quote": 64.56333}, {"ts": 1771377780000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 12340.2, "quote_volume": 914.40882, "trades": 8, "taker_buy_volume": 11540.2, "taker_buy_quote": 855.12882}, {"ts": 1771377840000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 49424.4, "quote_volume": 3663.4444, "trades": 17, "taker_buy_volume": 22799.6, "taker_buy_quote": 1690.54672}, {"ts": 1771377900000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 80634.9, "quote_volume": 5975.06633, "trades": 19, "taker_buy_volume": 48902.9, "taker_buy_quote": 3623.72513}, {"ts": 1771377960000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 229.1, "quote_volume": 16.97631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378020000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0742, "volume": 75676.1, "quote_volume": 5616.40181, "trades": 42, "taker_buy_volume": 41107.5, "taker_buy_quote": 3051.42517}, {"ts": 1771378080000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 337.5, "quote_volume": 25.0425, "trades": 5, "taker_buy_volume": 121.5, "taker_buy_quote": 9.0153}, {"ts": 1771378140000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 296.6, "quote_volume": 21.9929, "trades": 4, "taker_buy_volume": 148.4, "taker_buy_quote": 11.01128}, {"ts": 1771378200000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 512.6, "quote_volume": 38.00796, "trades": 4, "taker_buy_volume": 243.0, "taker_buy_quote": 18.0306}, {"ts": 1771378260000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 768.9, "quote_volume": 57.03082, "trades": 6, "taker_buy_volume": 553.3, "taker_buy_quote": 41.05486}, {"ts": 1771378320000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 19186.9, "quote_volume": 1423.53441, "trades": 20, "taker_buy_volume": 17851.2, "taker_buy_quote": 1324.55904}, {"ts": 1771378380000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 46487.5, "quote_volume": 3444.74939, "trades": 23, "taker_buy_volume": 256.4, "taker_buy_quote": 19.02488}, {"ts": 1771378440000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2887.4, "quote_volume": 213.95634, "trades": 9, "taker_buy_volume": 1884.4, "taker_buy_quote": 139.63404}, {"ts": 1771378500000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 5167.5, "quote_volume": 383.44332, "trades": 21, "taker_buy_volume": 2973.8, "taker_buy_quote": 220.67078}, {"ts": 1771378560000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 25492.3, "quote_volume": 1891.48015, "trades": 15, "taker_buy_volume": 3490.4, "taker_buy_quote": 258.98768}, {"ts": 1771378620000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 5393.5, "quote_volume": 400.13976, "trades": 9, "taker_buy_volume": 4814.1, "taker_buy_quote": 357.20622}, {"ts": 1771378680000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 849.5, "quote_volume": 63.02077, "trades": 11, "taker_buy_volume": 432.0, "taker_buy_quote": 32.0544}, {"ts": 1771378740000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 28507.7, "quote_volume": 2115.23765, "trades": 14, "taker_buy_volume": 108.0, "taker_buy_quote": 8.0136}, {"ts": 1771378800000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 46585.5, "quote_volume": 3452.48466, "trades": 22, "taker_buy_volume": 5348.4, "taker_buy_quote": 396.82635}, {"ts": 1771378860000, "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0742, "volume": 35410.7, "quote_volume": 2623.84992, "trades": 21, "taker_buy_volume": 21788.9, "taker_buy_quote": 1614.58284}, {"ts": 1771378920000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 634.0, "quote_volume": 47.01854, "trades": 5, "taker_buy_volume": 391.4, "taker_buy_quote": 29.04188}, {"ts": 1771378980000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 51321.6, "quote_volume": 3805.33304, "trades": 17, "taker_buy_volume": 24024.8, "taker_buy_quote": 1782.64016}, {"ts": 1771379040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 23049.7, "quote_volume": 1707.98277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379100000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 33194.2, "quote_volume": 2462.9719, "trades": 67, "taker_buy_volume": 29293.0, "taker_buy_quote": 2173.5406}, {"ts": 1771379160000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 350.1, "quote_volume": 25.97742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 19500.4, "quote_volume": 1446.92968, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379280000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379340000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2877.6, "quote_volume": 213.19372, "trades": 17, "taker_buy_volume": 364.8, "taker_buy_quote": 27.03168}, {"ts": 1771379400000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 3246.9, "quote_volume": 240.60609, "trades": 19, "taker_buy_volume": 3071.5, "taker_buy_quote": 227.60895}, {"ts": 1771379460000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 2524.5, "quote_volume": 187.06545, "trades": 11, "taker_buy_volume": 1116.0, "taker_buy_quote": 82.6956}, {"ts": 1771379520000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 121.3, "quote_volume": 8.98833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379580000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 18917.3, "quote_volume": 1401.75978, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379640000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 50252.1, "quote_volume": 3718.85632, "trades": 25, "taker_buy_volume": 1792.9, "taker_buy_quote": 132.85389}, {"ts": 1771379700000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 2053.7, "quote_volume": 152.01433, "trades": 6, "taker_buy_volume": 405.3, "taker_buy_quote": 30.03273}, {"ts": 1771379760000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 13821.6, "quote_volume": 1024.14277, "trades": 16, "taker_buy_volume": 13443.7, "taker_buy_quote": 996.17817}, {"ts": 1771379820000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 667.7, "quote_volume": 49.515, "trades": 5, "taker_buy_volume": 384.3, "taker_buy_quote": 28.51506}, {"ts": 1771379880000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 715.6, "quote_volume": 53.04758, "trades": 6, "taker_buy_volume": 216.2, "taker_buy_quote": 16.04204}, {"ts": 1771379940000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 675.2, "quote_volume": 50.0715, "trades": 5, "taker_buy_volume": 391.8, "taker_buy_quote": 29.07156}, {"ts": 1771380000000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 283.4, "quote_volume": 20.99994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380060000, "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0743, "volume": 2880.8, "quote_volume": 213.87377, "trades": 12, "taker_buy_volume": 2476.5, "taker_buy_quote": 183.91514}, {"ts": 1771380120000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 23432.2, "quote_volume": 1740.99766, "trades": 12, "taker_buy_volume": 23106.4, "taker_buy_quote": 1716.80552}, {"ts": 1771380180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 268.8, "quote_volume": 19.97184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 69244.4, "quote_volume": 5144.85892, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1193.7, "quote_volume": 88.69191, "trades": 5, "taker_buy_volume": 1193.7, "taker_buy_quote": 88.69191}, {"ts": 1771380420000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 82669.8, "quote_volume": 6150.64452, "trades": 42, "taker_buy_volume": 66420.2, "taker_buy_quote": 4941.67428}, {"ts": 1771380480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 180.8, "quote_volume": 13.45152, "trades": 3, "taker_buy_volume": 180.8, "taker_buy_quote": 13.45152}, {"ts": 1771380540000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 23663.4, "quote_volume": 1760.5676, "trades": 8, "taker_buy_volume": 23663.4, "taker_buy_quote": 1760.5676}, {"ts": 1771380600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.4, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 134.4, "taker_buy_quote": 10.0128}, {"ts": 1771380720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380780000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 26734.7, "quote_volume": 1989.06168, "trades": 12, "taker_buy_volume": 21501.6, "taker_buy_quote": 1599.71904}, {"ts": 1771380840000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 753.4, "quote_volume": 56.05296, "trades": 8, "taker_buy_volume": 646.0, "taker_buy_quote": 48.0624}, {"ts": 1771380900000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8376.9, "quote_volume": 623.26674, "trades": 9, "taker_buy_volume": 8108.2, "taker_buy_quote": 603.27546}, {"ts": 1771380960000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 241.6, "quote_volume": 17.97504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381020000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 120.8, "quote_volume": 8.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381080000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3439.1, "quote_volume": 256.19979, "trades": 2, "taker_buy_volume": 3307.5, "taker_buy_quote": 246.40875}, {"ts": 1771381140000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 7831.0, "quote_volume": 582.6264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381200000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 67.2, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 67.2, "taker_buy_quote": 4.99968}, {"ts": 1771381260000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 5984.4, "quote_volume": 445.20297, "trades": 22, "taker_buy_volume": 3346.3, "taker_buy_quote": 248.96472}, {"ts": 1771381320000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381380000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381440000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 711.5, "quote_volume": 52.92754, "trades": 5, "taker_buy_volume": 630.9, "taker_buy_quote": 46.93896}, {"ts": 1771381500000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 592.3, "quote_volume": 44.04289, "trades": 7, "taker_buy_volume": 350.0, "taker_buy_quote": 26.04}, {"ts": 1771381560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 645.4, "quote_volume": 47.97879, "trades": 7, "taker_buy_volume": 255.7, "taker_buy_quote": 19.02408}, {"ts": 1771381620000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 525.0, "quote_volume": 39.03172, "trades": 6, "taker_buy_volume": 242.2, "taker_buy_quote": 18.01968}, {"ts": 1771381680000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 645.4, "quote_volume": 47.97745, "trades": 5, "taker_buy_volume": 242.3, "taker_buy_quote": 18.02712}, {"ts": 1771381740000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 714.2, "quote_volume": 53.1162, "trades": 5, "taker_buy_volume": 511.4, "taker_buy_quote": 38.04816}, {"ts": 1771381800000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 31533.4, "quote_volume": 2342.94239, "trades": 14, "taker_buy_volume": 107.7, "taker_buy_quote": 8.01288}, {"ts": 1771381860000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 8352.8, "quote_volume": 620.61304, "trades": 6, "taker_buy_volume": 8352.8, "taker_buy_quote": 620.61304}, {"ts": 1771381920000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 524.4, "quote_volume": 38.96292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381980000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 49101.5, "quote_volume": 3653.12338, "trades": 13, "taker_buy_volume": 47475.3, "taker_buy_quote": 3532.16232}, {"ts": 1771382040000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4263.0, "quote_volume": 317.1672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 24479.4, "quote_volume": 1823.7153, "trades": 17, "taker_buy_volume": 17646.4, "taker_buy_quote": 1314.6568}, {"ts": 1771382160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 76593.4, "quote_volume": 5706.2083, "trades": 30, "taker_buy_volume": 9429.6, "taker_buy_quote": 702.5052}, {"ts": 1771382220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 761.9, "quote_volume": 56.76155, "trades": 5, "taker_buy_volume": 92.9, "taker_buy_quote": 6.92105}, {"ts": 1771382280000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 60589.1, "quote_volume": 4513.90139, "trades": 21, "taker_buy_volume": 38114.9, "taker_buy_quote": 2839.57349}, {"ts": 1771382340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3864.7, "quote_volume": 287.92015, "trades": 19, "taker_buy_volume": 2414.7, "taker_buy_quote": 179.89515}, {"ts": 1771382400000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 31759.1, "quote_volume": 2366.19677, "trades": 20, "taker_buy_volume": 23436.1, "taker_buy_quote": 1746.9508}, {"ts": 1771382460000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 5047.1, "quote_volume": 376.48283, "trades": 7, "taker_buy_volume": 4738.8, "taker_buy_quote": 353.51448}, {"ts": 1771382520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 81.4, "quote_volume": 6.07244, "trades": 1, "taker_buy_volume": 81.4, "taker_buy_quote": 6.07244}, {"ts": 1771382580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 67.0, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 4.9982}, {"ts": 1771382640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 67.1, "quote_volume": 4.99895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 23796.0, "quote_volume": 1772.802, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382820000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2576.8, "quote_volume": 191.71392, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382880000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382940000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383000000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 67.2, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 67.2, "taker_buy_quote": 4.99968}, {"ts": 1771383060000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 13978.9, "quote_volume": 1040.01538, "trades": 11, "taker_buy_volume": 1262.3, "taker_buy_quote": 93.91512}, {"ts": 1771383120000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383240000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383300000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1639.7, "quote_volume": 121.82971, "trades": 9, "taker_buy_volume": 309.2, "taker_buy_quote": 22.97356}, {"ts": 1771383360000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 202.0, "quote_volume": 15.0086, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 15.0086}, {"ts": 1771383480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383600000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 5321.1, "quote_volume": 394.9355, "trades": 4, "taker_buy_volume": 1098.8, "taker_buy_quote": 81.64084}, {"ts": 1771383660000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12601.1, "quote_volume": 936.27519, "trades": 9, "taker_buy_volume": 12601.1, "taker_buy_quote": 936.27519}, {"ts": 1771383720000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 34368.7, "quote_volume": 2553.63115, "trades": 16, "taker_buy_volume": 367.4, "taker_buy_quote": 27.33456}, {"ts": 1771383780000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1485.4, "quote_volume": 110.35312, "trades": 21, "taker_buy_volume": 610.6, "taker_buy_quote": 45.36758}, {"ts": 1771383840000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 2180.1, "quote_volume": 161.98143, "trades": 11, "taker_buy_volume": 1777.0, "taker_buy_quote": 132.0311}, {"ts": 1771383900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 311.2, "quote_volume": 23.12216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383960000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384020000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 423.3, "quote_volume": 31.45119, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 47268.1, "quote_volume": 3512.01983, "trades": 14, "taker_buy_volume": 45828.4, "taker_buy_quote": 3405.05012}, {"ts": 1771384140000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 951.7, "quote_volume": 70.61614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384260000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10000.8, "quote_volume": 742.05936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384320000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 12831.9, "quote_volume": 953.41017, "trades": 6, "taker_buy_volume": 12831.9, "taker_buy_quote": 953.41017}, {"ts": 1771384380000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 666.9, "quote_volume": 49.60526, "trades": 5, "taker_buy_volume": 545.9, "taker_buy_quote": 40.61496}, {"ts": 1771384440000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 38937.1, "quote_volume": 2896.89467, "trades": 13, "taker_buy_volume": 38681.4, "taker_buy_quote": 2877.89616}, {"ts": 1771384500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 872.4, "quote_volume": 64.9938, "trades": 1, "taker_buy_volume": 872.4, "taker_buy_quote": 64.9938}, {"ts": 1771384560000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1585.7, "quote_volume": 118.16017, "trades": 8, "taker_buy_volume": 1585.7, "taker_buy_quote": 118.16017}, {"ts": 1771384620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 510.8, "quote_volume": 38.10568, "trades": 4, "taker_buy_volume": 510.8, "taker_buy_quote": 38.10568}, {"ts": 1771384680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 62660.7, "quote_volume": 4668.22215, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 42836.4, "quote_volume": 3191.3118, "trades": 10, "taker_buy_volume": 42060.4, "taker_buy_quote": 3133.4998}, {"ts": 1771384800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 7292.0, "quote_volume": 543.254, "trades": 7, "taker_buy_volume": 121.0, "taker_buy_quote": 9.0145}, {"ts": 1771384920000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 5741.7, "quote_volume": 427.18248, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384980000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 2270.3, "quote_volume": 169.11315, "trades": 9, "taker_buy_volume": 2028.3, "taker_buy_quote": 151.10835}, {"ts": 1771385040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385220000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 38383.2, "quote_volume": 2863.38672, "trades": 37, "taker_buy_volume": 14464.0, "taker_buy_quote": 1079.0144}, {"ts": 1771385340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 241.2, "quote_volume": 17.9694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 4786.4, "quote_volume": 356.5868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 24096.5, "quote_volume": 1797.5989, "trades": 8, "taker_buy_volume": 24096.5, "taker_buy_quote": 1797.5989}, {"ts": 1771385580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 10086.2, "quote_volume": 752.43052, "trades": 13, "taker_buy_volume": 1530.1, "taker_buy_quote": 114.14546}, {"ts": 1771385640000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2170.0, "quote_volume": 161.8028, "trades": 8, "taker_buy_volume": 478.0, "taker_buy_quote": 35.6588}, {"ts": 1771385700000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13300.9, "quote_volume": 992.24714, "trades": 12, "taker_buy_volume": 7926.8, "taker_buy_quote": 591.33928}, {"ts": 1771385820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385880000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 40635.7, "quote_volume": 3031.42322, "trades": 22, "taker_buy_volume": 36898.4, "taker_buy_quote": 2752.62064}, {"ts": 1771385940000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 23941.0, "quote_volume": 1785.73338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386000000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1362.5, "quote_volume": 101.52102, "trades": 4, "taker_buy_volume": 147.7, "taker_buy_quote": 11.01842}, {"ts": 1771386060000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 655.9, "quote_volume": 48.88994, "trades": 5, "taker_buy_volume": 253.9, "taker_buy_quote": 18.94094}, {"ts": 1771386120000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 697.8, "quote_volume": 52.04113, "trades": 5, "taker_buy_volume": 550.3, "taker_buy_quote": 41.05238}, {"ts": 1771386180000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 616.9, "quote_volume": 45.98187, "trades": 5, "taker_buy_volume": 228.2, "taker_buy_quote": 17.02372}, {"ts": 1771386240000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 12540.2, "quote_volume": 935.52438, "trades": 17, "taker_buy_volume": 11977.7, "taker_buy_quote": 893.56188}, {"ts": 1771386300000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2639.8, "quote_volume": 196.9398, "trades": 19, "taker_buy_volume": 250.2, "taker_buy_quote": 18.67564}, {"ts": 1771386360000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2373.1, "quote_volume": 177.2304, "trades": 5, "taker_buy_volume": 1971.4, "taker_buy_quote": 147.26358}, {"ts": 1771386420000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1431.9, "quote_volume": 106.85298, "trades": 6, "taker_buy_volume": 332.4, "taker_buy_quote": 24.83028}, {"ts": 1771386480000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 929.6, "quote_volume": 69.37776, "trades": 7, "taker_buy_volume": 296.0, "taker_buy_quote": 22.1112}, {"ts": 1771386540000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 395.8, "quote_volume": 29.55284, "trades": 2, "taker_buy_volume": 261.6, "taker_buy_quote": 19.54152}, {"ts": 1771386600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3043.8, "quote_volume": 227.06748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386660000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 106.8, "quote_volume": 7.97796, "trades": 2, "taker_buy_volume": 106.8, "taker_buy_quote": 7.97796}, {"ts": 1771386720000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 5974.1, "quote_volume": 446.27598, "trades": 11, "taker_buy_volume": 5853.6, "taker_buy_quote": 437.27463}, {"ts": 1771386780000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 235.8, "quote_volume": 17.62899, "trades": 3, "taker_buy_volume": 147.3, "taker_buy_quote": 11.01804}, {"ts": 1771386840000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 133.7, "quote_volume": 9.98739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386900000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 133.7, "quote_volume": 9.98739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386960000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 107.0, "quote_volume": 7.9929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387020000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 187.5, "quote_volume": 14.00625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387140000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 21197.2, "quote_volume": 1583.43084, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387200000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 198.5, "quote_volume": 14.82795, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 14.82795}, {"ts": 1771387260000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 45309.2, "quote_volume": 3380.06632, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387560000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 147.4, "quote_volume": 10.99604, "trades": 1, "taker_buy_volume": 147.4, "taker_buy_quote": 10.99604}, {"ts": 1771387680000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 10884.0, "quote_volume": 810.858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771387740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2781.8, "quote_volume": 207.52228, "trades": 6, "taker_buy_volume": 2781.8, "taker_buy_quote": 207.52228}, {"ts": 1771387800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 14754.5, "quote_volume": 1102.16115, "trades": 30, "taker_buy_volume": 1476.9, "taker_buy_quote": 110.32443}, {"ts": 1771387860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 344.8, "quote_volume": 25.75656, "trades": 3, "taker_buy_volume": 344.8, "taker_buy_quote": 25.75656}, {"ts": 1771387920000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2810.8, "quote_volume": 209.7356, "trades": 10, "taker_buy_volume": 499.2, "taker_buy_quote": 37.29024}, {"ts": 1771387980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2629.2, "quote_volume": 195.8754, "trades": 11, "taker_buy_volume": 120.2, "taker_buy_quote": 8.9549}, {"ts": 1771388040000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 268.8, "quote_volume": 20.01216, "trades": 2, "taker_buy_volume": 134.4, "taker_buy_quote": 10.0128}, {"ts": 1771388100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 12604.0, "quote_volume": 938.998, "trades": 7, "taker_buy_volume": 12496.8, "taker_buy_quote": 931.0116}, {"ts": 1771388160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 536.6, "quote_volume": 40.00754, "trades": 4, "taker_buy_volume": 308.4, "taker_buy_quote": 23.00664}, {"ts": 1771388280000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1006.7, "quote_volume": 75.00989, "trades": 4, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1771388340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 36055.3, "quote_volume": 2689.72538, "trades": 31, "taker_buy_volume": 13062.7, "taker_buy_quote": 974.47742}, {"ts": 1771388460000, "open": 0.0747, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 7374.0, "quote_volume": 550.1004, "trades": 8, "taker_buy_volume": 227.8, "taker_buy_quote": 17.01666}, {"ts": 1771388520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388580000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4798.9, "quote_volume": 357.40005, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388640000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2208.8, "quote_volume": 164.5677, "trades": 12, "taker_buy_volume": 2208.8, "taker_buy_quote": 164.5677}, {"ts": 1771388700000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1625.6, "quote_volume": 121.09243, "trades": 8, "taker_buy_volume": 362.8, "taker_buy_quote": 27.0286}, {"ts": 1771388760000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 739.2, "quote_volume": 55.04754, "trades": 6, "taker_buy_volume": 510.6, "taker_buy_quote": 38.0397}, {"ts": 1771388820000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 483.7, "quote_volume": 36.02491, "trades": 4, "taker_buy_volume": 376.3, "taker_buy_quote": 28.03435}, {"ts": 1771388880000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 497.0, "quote_volume": 37.00502, "trades": 4, "taker_buy_volume": 282.2, "taker_buy_quote": 21.0239}, {"ts": 1771388940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 631.2, "quote_volume": 46.98681, "trades": 5, "taker_buy_volume": 255.3, "taker_buy_quote": 19.01985}, {"ts": 1771389000000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 561.9, "quote_volume": 41.83358, "trades": 3, "taker_buy_volume": 282.2, "taker_buy_quote": 21.0239}, {"ts": 1771389060000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 8802.0, "quote_volume": 654.92468, "trades": 11, "taker_buy_volume": 558.8, "taker_buy_quote": 41.6306}, {"ts": 1771389120000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 417.2, "quote_volume": 31.05312, "trades": 3, "taker_buy_volume": 134.4, "taker_buy_quote": 10.0128}, {"ts": 1771389180000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 21420.0, "quote_volume": 1595.8249, "trades": 14, "taker_buy_volume": 21192.2, "taker_buy_quote": 1578.8538}, {"ts": 1771389240000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 59670.8, "quote_volume": 4445.45044, "trades": 27, "taker_buy_volume": 37633.8, "taker_buy_quote": 2803.7181}, {"ts": 1771389300000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 47857.6, "quote_volume": 3565.4167, "trades": 12, "taker_buy_volume": 47567.0, "taker_buy_quote": 3543.767}, {"ts": 1771389360000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 1701.2, "quote_volume": 126.71255, "trades": 9, "taker_buy_volume": 228.5, "taker_buy_quote": 17.02325}, {"ts": 1771389420000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 3758.9, "quote_volume": 279.95447, "trades": 8, "taker_buy_volume": 2923.1, "taker_buy_quote": 217.77095}, {"ts": 1771389480000, "open": 0.0744, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 18084.1, "quote_volume": 1347.2668, "trades": 9, "taker_buy_volume": 17949.9, "taker_buy_quote": 1337.28232}, {"ts": 1771389540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 750.5, "quote_volume": 55.91225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 509.3, "quote_volume": 37.94285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 134.6, "quote_volume": 10.0277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1929.9, "quote_volume": 143.77755, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 20402.3, "quote_volume": 1522.01158, "trades": 3, "taker_buy_volume": 20402.3, "taker_buy_quote": 1522.01158}, {"ts": 1771389840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2587.6, "quote_volume": 192.7762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 960.9, "quote_volume": 71.68314, "trades": 2, "taker_buy_volume": 960.9, "taker_buy_quote": 71.68314}, {"ts": 1771390140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390200000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 369.7, "quote_volume": 27.56487, "trades": 3, "taker_buy_volume": 222.2, "taker_buy_quote": 16.57612}, {"ts": 1771390260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 841.6, "quote_volume": 62.78336, "trades": 1, "taker_buy_volume": 841.6, "taker_buy_quote": 62.78336}, {"ts": 1771390380000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390440000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 138678.0, "quote_volume": 10356.01621, "trades": 49, "taker_buy_volume": 33795.1, "taker_buy_quote": 2522.07134}, {"ts": 1771390500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 75690.3, "quote_volume": 5646.49638, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390560000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 13860.7, "quote_volume": 1032.64363, "trades": 4, "taker_buy_volume": 214.8, "taker_buy_quote": 16.02408}, {"ts": 1771390620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390680000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 12153.7, "quote_volume": 905.51766, "trades": 12, "taker_buy_volume": 844.8, "taker_buy_quote": 63.00461}, {"ts": 1771390740000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 147.8, "quote_volume": 11.0111, "trades": 1, "taker_buy_volume": 147.8, "taker_buy_quote": 11.0111}, {"ts": 1771390800000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 121.0, "quote_volume": 9.0145, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 9.0145}, {"ts": 1771390860000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 524.2, "quote_volume": 39.0529, "trades": 4, "taker_buy_volume": 524.2, "taker_buy_quote": 39.0529}, {"ts": 1771390920000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 84161.7, "quote_volume": 6270.04665, "trades": 17, "taker_buy_volume": 84161.7, "taker_buy_quote": 6270.04665}, {"ts": 1771390980000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 909.7, "quote_volume": 67.77265, "trades": 7, "taker_buy_volume": 241.9, "taker_buy_quote": 18.02155}, {"ts": 1771391040000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 604.7, "quote_volume": 45.05015, "trades": 5, "taker_buy_volume": 604.7, "taker_buy_quote": 45.05015}, {"ts": 1771391100000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 228.5, "quote_volume": 17.02325, "trades": 2, "taker_buy_volume": 228.5, "taker_buy_quote": 17.02325}, {"ts": 1771391160000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 228.5, "quote_volume": 17.02325, "trades": 2, "taker_buy_volume": 228.5, "taker_buy_quote": 17.02325}, {"ts": 1771391220000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 41313.1, "quote_volume": 3077.82638, "trades": 44, "taker_buy_volume": 40472.4, "taker_buy_quote": 3015.19423}, {"ts": 1771391280000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1791.4, "quote_volume": 133.4593, "trades": 8, "taker_buy_volume": 376.3, "taker_buy_quote": 28.03435}, {"ts": 1771391340000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391400000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391520000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391580000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 36557.8, "quote_volume": 2723.5561, "trades": 30, "taker_buy_volume": 3332.0, "taker_buy_quote": 248.234}, {"ts": 1771391640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13404.8, "quote_volume": 999.99808, "trades": 2, "taker_buy_volume": 13404.8, "taker_buy_quote": 999.99808}, {"ts": 1771391700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 47311.7, "quote_volume": 3529.45282, "trades": 21, "taker_buy_volume": 8296.8, "taker_buy_quote": 618.94128}, {"ts": 1771391760000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391820000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391880000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 40371.7, "quote_volume": 3007.69165, "trades": 25, "taker_buy_volume": 37067.3, "taker_buy_quote": 2761.51385}, {"ts": 1771391940000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 6853.6, "quote_volume": 510.98925, "trades": 18, "taker_buy_volume": 3076.3, "taker_buy_quote": 229.49198}, {"ts": 1771392000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392060000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 227.6, "quote_volume": 16.97896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12460.6, "quote_volume": 929.56076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392240000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1837.8, "quote_volume": 137.13334, "trades": 8, "taker_buy_volume": 1449.1, "taker_buy_quote": 108.13632}, {"ts": 1771392300000, "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 1471.4, "quote_volume": 109.78077, "trades": 24, "taker_buy_volume": 1002.1, "taker_buy_quote": 74.77143}, {"ts": 1771392360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 227.6, "quote_volume": 16.97896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 107.1, "quote_volume": 7.98966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1164.0, "quote_volume": 86.8344, "trades": 5, "taker_buy_volume": 120.8, "taker_buy_quote": 9.01168}, {"ts": 1771392540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 25709.2, "quote_volume": 1915.3354, "trades": 20, "taker_buy_volume": 121.0, "taker_buy_quote": 9.0145}, {"ts": 1771392600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 22848.4, "quote_volume": 1702.2058, "trades": 13, "taker_buy_volume": 22607.2, "taker_buy_quote": 1684.2364}, {"ts": 1771392660000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 604.3, "quote_volume": 45.02035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392720000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 335.1, "quote_volume": 24.96495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392780000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 19923.0, "quote_volume": 1484.2635, "trades": 15, "taker_buy_volume": 1197.6, "taker_buy_quote": 89.2212}, {"ts": 1771392840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 268.1, "quote_volume": 19.97345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 288.4, "quote_volume": 21.4858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392960000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 23203.1, "quote_volume": 1730.95126, "trades": 25, "taker_buy_volume": 7377.2, "taker_buy_quote": 550.33912}, {"ts": 1771393020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1496.7, "quote_volume": 111.65382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393080000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 11996.0, "quote_volume": 894.89348, "trades": 16, "taker_buy_volume": 2032.7, "taker_buy_quote": 151.63942}, {"ts": 1771393140000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 28555.1, "quote_volume": 2130.26654, "trades": 13, "taker_buy_volume": 560.8, "taker_buy_quote": 41.89176}, {"ts": 1771393200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 107.2, "quote_volume": 7.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 515.9, "quote_volume": 38.43455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393320000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 13726.1, "quote_volume": 1023.9416, "trades": 4, "taker_buy_volume": 13471.5, "taker_buy_quote": 1004.9739}, {"ts": 1771393380000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1063.0, "quote_volume": 79.24343, "trades": 3, "taker_buy_volume": 499.3, "taker_buy_quote": 37.24778}, {"ts": 1771393440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 29176.7, "quote_volume": 2173.66415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393500000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393620000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 3085.6, "quote_volume": 230.12205, "trades": 8, "taker_buy_volume": 2448.5, "taker_buy_quote": 182.6581}, {"ts": 1771393680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 20929.1, "quote_volume": 1563.40377, "trades": 14, "taker_buy_volume": 20714.6, "taker_buy_quote": 1547.38062}, {"ts": 1771393740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 583.1, "quote_volume": 43.55757, "trades": 2, "taker_buy_volume": 583.1, "taker_buy_quote": 43.55757}, {"ts": 1771393800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 899.1, "quote_volume": 67.07286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393920000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 16525.9, "quote_volume": 1234.49946, "trades": 39, "taker_buy_volume": 16525.9, "taker_buy_quote": 1234.49946}, {"ts": 1771393980000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 2358.7, "quote_volume": 176.17213, "trades": 10, "taker_buy_volume": 281.5, "taker_buy_quote": 21.02805}, {"ts": 1771394040000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 790.2, "quote_volume": 59.01723, "trades": 7, "taker_buy_volume": 683.1, "taker_buy_quote": 51.02757}, {"ts": 1771394100000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 549.5, "quote_volume": 41.03292, "trades": 4, "taker_buy_volume": 402.2, "taker_buy_quote": 30.04434}, {"ts": 1771394160000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 888.8, "quote_volume": 66.31923, "trades": 7, "taker_buy_volume": 147.5, "taker_buy_quote": 11.01825}, {"ts": 1771394220000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 757.9, "quote_volume": 56.59025, "trades": 9, "taker_buy_volume": 509.1, "taker_buy_quote": 38.02977}, {"ts": 1771394280000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 11076.7, "quote_volume": 826.33516, "trades": 6, "taker_buy_volume": 133.4, "taker_buy_quote": 9.96498}, {"ts": 1771394340000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394400000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394520000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 37500.3, "quote_volume": 2801.27241, "trades": 13, "taker_buy_volume": 2701.7, "taker_buy_quote": 201.81699}, {"ts": 1771394760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1464.1, "quote_volume": 109.36827, "trades": 8, "taker_buy_volume": 1330.2, "taker_buy_quote": 99.36594}, {"ts": 1771394820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 23054.6, "quote_volume": 1722.17862, "trades": 14, "taker_buy_volume": 360.8, "taker_buy_quote": 26.95176}, {"ts": 1771394880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394940000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 522.2, "quote_volume": 38.95612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395000000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4207.0, "quote_volume": 314.2629, "trades": 2, "taker_buy_volume": 4207.0, "taker_buy_quote": 314.2629}, {"ts": 1771395120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 407.7, "quote_volume": 30.45519, "trades": 1, "taker_buy_volume": 407.7, "taker_buy_quote": 30.45519}, {"ts": 1771395180000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 28206.7, "quote_volume": 2107.02898, "trades": 15, "taker_buy_volume": 27352.4, "taker_buy_quote": 2043.23633}, {"ts": 1771395240000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 70306.2, "quote_volume": 5251.85975, "trades": 25, "taker_buy_volume": 40970.4, "taker_buy_quote": 3060.48888}, {"ts": 1771395300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 35065.0, "quote_volume": 2615.849, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395360000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395480000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 47104.3, "quote_volume": 3514.01962, "trades": 40, "taker_buy_volume": 43855.4, "taker_buy_quote": 3271.65168}, {"ts": 1771395540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 268.1, "quote_volume": 20.00026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395660000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2703.3, "quote_volume": 201.65143, "trades": 11, "taker_buy_volume": 537.0, "taker_buy_quote": 40.0602}, {"ts": 1771395720000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 724.4, "quote_volume": 53.99196, "trades": 6, "taker_buy_volume": 241.6, "taker_buy_quote": 18.02336}, {"ts": 1771395780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 46493.4, "quote_volume": 3468.40764, "trades": 10, "taker_buy_volume": 46493.4, "taker_buy_quote": 3468.40764}, {"ts": 1771395840000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15229.3, "quote_volume": 1136.10578, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395960000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1553.6, "quote_volume": 116.04321, "trades": 5, "taker_buy_volume": 1446.5, "taker_buy_quote": 108.05355}, {"ts": 1771396020000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 281.7, "quote_volume": 21.01482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 40446.9, "quote_volume": 3021.38343, "trades": 43, "taker_buy_volume": 12581.1, "taker_buy_quote": 939.80817}, {"ts": 1771396140000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 787.5, "quote_volume": 58.79947, "trades": 6, "taker_buy_volume": 519.7, "taker_buy_quote": 38.82159}, {"ts": 1771396200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 442.8, "quote_volume": 33.03288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396260000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 30528.5, "quote_volume": 2280.46556, "trades": 10, "taker_buy_volume": 30394.6, "taker_buy_quote": 2270.47662}, {"ts": 1771396320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 59740.4, "quote_volume": 4462.60788, "trades": 34, "taker_buy_volume": 22540.7, "taker_buy_quote": 1683.79029}, {"ts": 1771396380000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 268.3, "quote_volume": 20.06884, "trades": 1, "taker_buy_volume": 268.3, "taker_buy_quote": 20.06884}, {"ts": 1771396440000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 13030.2, "quote_volume": 973.90726, "trades": 8, "taker_buy_volume": 5513.2, "taker_buy_quote": 412.38736}, {"ts": 1771396500000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 32749.5, "quote_volume": 2446.41442, "trades": 8, "taker_buy_volume": 267.7, "taker_buy_quote": 20.02396}, {"ts": 1771396560000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 776.3, "quote_volume": 58.04183, "trades": 7, "taker_buy_volume": 522.2, "taker_buy_quote": 39.06056}, {"ts": 1771396620000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 89166.0, "quote_volume": 6669.46954, "trades": 56, "taker_buy_volume": 17199.5, "taker_buy_quote": 1286.5226}, {"ts": 1771396680000, "open": 0.0747, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 32520.2, "quote_volume": 2432.50828, "trades": 14, "taker_buy_volume": 31517.5, "taker_buy_quote": 2357.52103}, {"ts": 1771396740000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396800000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 483.7, "quote_volume": 36.14065, "trades": 5, "taker_buy_volume": 82.6, "taker_buy_quote": 6.17848}, {"ts": 1771396860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 81.1, "quote_volume": 6.05817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396920000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 254.4, "quote_volume": 19.02912, "trades": 2, "taker_buy_volume": 254.4, "taker_buy_quote": 19.02912}, {"ts": 1771396980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 254.4, "quote_volume": 19.00368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397040000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1198.0, "quote_volume": 89.5997, "trades": 4, "taker_buy_volume": 1091.0, "taker_buy_quote": 81.6068}, {"ts": 1771397100000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 51611.6, "quote_volume": 3860.55975, "trades": 16, "taker_buy_volume": 51371.1, "taker_buy_quote": 3842.58372}, {"ts": 1771397160000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 30410.9, "quote_volume": 2274.74735, "trades": 54, "taker_buy_volume": 28470.5, "taker_buy_quote": 2129.60543}, {"ts": 1771397220000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0749, "volume": 9230.7, "quote_volume": 691.25335, "trades": 9, "taker_buy_volume": 9083.8, "taker_buy_quote": 680.26523}, {"ts": 1771397280000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 242.9, "quote_volume": 18.16892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397400000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397460000, "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 225.9, "quote_volume": 16.90789, "trades": 2, "taker_buy_volume": 105.7, "taker_buy_quote": 7.91693}, {"ts": 1771397520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 30001.0, "quote_volume": 2244.0748, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397580000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 1250.9, "quote_volume": 93.56732, "trades": 3, "taker_buy_volume": 1250.9, "taker_buy_quote": 93.56732}, {"ts": 1771397640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 557.5, "quote_volume": 41.64525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397700000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1945.8, "quote_volume": 145.35126, "trades": 11, "taker_buy_volume": 107.1, "taker_buy_quote": 8.00037}, {"ts": 1771397760000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397820000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397880000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771397940000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398000000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398060000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 94353.4, "quote_volume": 7048.19898, "trades": 11, "taker_buy_volume": 94353.4, "taker_buy_quote": 7048.19898}, {"ts": 1771398120000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 271.4, "quote_volume": 20.27358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398180000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 61078.5, "quote_volume": 4562.52778, "trades": 23, "taker_buy_volume": 334.7, "taker_buy_quote": 25.00209}, {"ts": 1771398240000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 752.9, "quote_volume": 56.19313, "trades": 4, "taker_buy_volume": 267.9, "taker_buy_quote": 20.01213}, {"ts": 1771398300000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 33880.9, "quote_volume": 2530.99014, "trades": 20, "taker_buy_volume": 15834.6, "taker_buy_quote": 1182.94492}, {"ts": 1771398360000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1619.1, "quote_volume": 120.93203, "trades": 10, "taker_buy_volume": 1257.2, "taker_buy_quote": 93.91284}, {"ts": 1771398420000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 23001.2, "quote_volume": 1715.88952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398540000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 34710.4, "quote_volume": 2589.39584, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398600000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2547.1, "quote_volume": 189.80862, "trades": 6, "taker_buy_volume": 496.7, "taker_buy_quote": 37.05382}, {"ts": 1771398660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 13404.8, "quote_volume": 999.99808, "trades": 2, "taker_buy_volume": 13404.8, "taker_buy_quote": 999.99808}, {"ts": 1771398720000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 53434.8, "quote_volume": 3980.90602, "trades": 23, "taker_buy_volume": 40273.8, "taker_buy_quote": 3000.41152}, {"ts": 1771398780000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 201.8, "quote_volume": 15.04752, "trades": 2, "taker_buy_volume": 134.2, "taker_buy_quote": 10.01132}, {"ts": 1771398840000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398900000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399020000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399140000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 621.1, "quote_volume": 46.27195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399200000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399260000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399320000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 998.3, "quote_volume": 74.42168, "trades": 5, "taker_buy_volume": 483.3, "taker_buy_quote": 36.05418}, {"ts": 1771399380000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 11822.0, "quote_volume": 880.739, "trades": 7, "taker_buy_volume": 107.5, "taker_buy_quote": 8.00875}, {"ts": 1771399440000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 647.5, "quote_volume": 48.23875, "trades": 5, "taker_buy_volume": 647.5, "taker_buy_quote": 48.23875}, {"ts": 1771399500000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 23245.4, "quote_volume": 1731.72878, "trades": 17, "taker_buy_volume": 22710.2, "taker_buy_quote": 1691.9099}, {"ts": 1771399560000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 1000.0, "quote_volume": 74.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 349.0, "quote_volume": 26.0354, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 26.0354}, {"ts": 1771399680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399740000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399800000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 38297.1, "quote_volume": 2856.96366, "trades": 15, "taker_buy_volume": 499.3, "taker_buy_quote": 37.24778}, {"ts": 1771399860000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399980000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 10135.9, "quote_volume": 756.15156, "trades": 23, "taker_buy_volume": 6066.7, "taker_buy_quote": 452.58924}, {"ts": 1771400040000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 38164.7, "quote_volume": 2847.08662, "trades": 10, "taker_buy_volume": 37883.5, "taker_buy_quote": 2826.1091}, {"ts": 1771400100000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 4556.7, "quote_volume": 339.79922, "trades": 18, "taker_buy_volume": 657.7, "taker_buy_quote": 49.06442}, {"ts": 1771400160000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 1978.0, "quote_volume": 147.6867, "trades": 4, "taker_buy_volume": 1279.0, "taker_buy_quote": 95.5413}, {"ts": 1771400220000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 19045.5, "quote_volume": 1422.72429, "trades": 16, "taker_buy_volume": 18684.5, "taker_buy_quote": 1395.75759}, {"ts": 1771400280000, "open": 0.0748, "high": 0.0749, "low": 0.0747, "close": 0.0748, "volume": 86236.6, "quote_volume": 6450.50245, "trades": 42, "taker_buy_volume": 43714.9, "taker_buy_quote": 3269.88925}, {"ts": 1771400340000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 400.6, "quote_volume": 29.96488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400400000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 77476.7, "quote_volume": 5803.02709, "trades": 50, "taker_buy_volume": 39913.1, "taker_buy_quote": 2989.5388}, {"ts": 1771400460000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9113.0, "quote_volume": 681.6524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400520000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400580000, "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 82258.3, "quote_volume": 6165.01857, "trades": 33, "taker_buy_volume": 81777.9, "taker_buy_quote": 6129.01527}, {"ts": 1771400640000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 11975.5, "quote_volume": 898.18783, "trades": 8, "taker_buy_volume": 253.3, "taker_buy_quote": 19.02283}, {"ts": 1771400700000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 82488.4, "quote_volume": 6184.48562, "trades": 25, "taker_buy_volume": 5500.6, "taker_buy_quote": 412.545}, {"ts": 1771400760000, "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 56675.5, "quote_volume": 4250.57275, "trades": 34, "taker_buy_volume": 34511.7, "taker_buy_quote": 2588.3775}, {"ts": 1771400820000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1810.2, "quote_volume": 135.765, "trades": 11, "taker_buy_volume": 1326.6, "taker_buy_quote": 99.495}, {"ts": 1771400880000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 4000.0, "quote_volume": 300.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400940000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 78010.7, "quote_volume": 5858.60357, "trades": 32, "taker_buy_volume": 77797.4, "taker_buy_quote": 5842.58474}, {"ts": 1771401000000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401060000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 80.1, "quote_volume": 6.01551, "trades": 1, "taker_buy_volume": 80.1, "taker_buy_quote": 6.01551}, {"ts": 1771401120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 198.9, "quote_volume": 14.93739, "trades": 1, "taker_buy_volume": 198.9, "taker_buy_quote": 14.93739}, {"ts": 1771401180000, "open": 0.0751, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 216444.7, "quote_volume": 16251.55605, "trades": 88, "taker_buy_volume": 105755.0, "taker_buy_quote": 7942.22977}, {"ts": 1771401240000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 116101.1, "quote_volume": 8715.90261, "trades": 55, "taker_buy_volume": 46828.1, "taker_buy_quote": 3516.79031}, {"ts": 1771401300000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 136103.4, "quote_volume": 10221.36534, "trades": 49, "taker_buy_volume": 41691.4, "taker_buy_quote": 3131.02414}, {"ts": 1771401360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 52309.3, "quote_volume": 3928.42843, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401420000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 49859.0, "quote_volume": 3744.6768, "trades": 25, "taker_buy_volume": 2659.0, "taker_buy_quote": 199.9568}, {"ts": 1771401480000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1498.5, "quote_volume": 112.53735, "trades": 7, "taker_buy_volume": 1143.5, "taker_buy_quote": 85.87685}, {"ts": 1771401540000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401600000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401720000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 253.0, "quote_volume": 18.975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401780000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 19689.7, "quote_volume": 1476.7275, "trades": 29, "taker_buy_volume": 8196.4, "taker_buy_quote": 614.73}, {"ts": 1771401840000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 16202.2, "quote_volume": 1216.46852, "trades": 23, "taker_buy_volume": 12942.1, "taker_buy_quote": 971.93969}, {"ts": 1771401900000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.075, "volume": 79764.5, "quote_volume": 5982.3225, "trades": 40, "taker_buy_volume": 44485.0, "taker_buy_quote": 3336.375}, {"ts": 1771401960000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 1800.0, "quote_volume": 135.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402020000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 8461.4, "quote_volume": 634.605, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402080000, "open": 0.075, "high": 0.0751, "low": 0.075, "close": 0.075, "volume": 8307.2, "quote_volume": 623.05359, "trades": 11, "taker_buy_volume": 135.9, "taker_buy_quote": 10.20609}, {"ts": 1771402140000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 399.4, "quote_volume": 29.99494, "trades": 1, "taker_buy_volume": 399.4, "taker_buy_quote": 29.99494}, {"ts": 1771402200000, "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 466.3, "quote_volume": 34.99783, "trades": 6, "taker_buy_volume": 253.3, "taker_buy_quote": 19.02283}, {"ts": 1771402260000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 107674.1, "quote_volume": 8086.32491, "trades": 35, "taker_buy_volume": 91460.8, "taker_buy_quote": 6868.70608}, {"ts": 1771402320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 14040.6, "quote_volume": 1054.44906, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 2063.8, "quote_volume": 154.99138, "trades": 2, "taker_buy_volume": 2063.8, "taker_buy_quote": 154.99138}, {"ts": 1771402440000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5618.8, "quote_volume": 421.97188, "trades": 8, "taker_buy_volume": 5618.8, "taker_buy_quote": 421.97188}, {"ts": 1771402500000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 72907.1, "quote_volume": 5475.32321, "trades": 19, "taker_buy_volume": 32049.8, "taker_buy_quote": 2406.93998}, {"ts": 1771402560000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 60788.4, "quote_volume": 4572.70477, "trades": 27, "taker_buy_volume": 57446.7, "taker_buy_quote": 4321.40893}, {"ts": 1771402620000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 198854.2, "quote_volume": 14972.78126, "trades": 62, "taker_buy_volume": 74622.6, "taker_buy_quote": 5619.08178}, {"ts": 1771402680000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 592553.6, "quote_volume": 44619.10055, "trades": 173, "taker_buy_volume": 187295.7, "taker_buy_quote": 14103.36621}, {"ts": 1771402740000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 108762.1, "quote_volume": 8189.78613, "trades": 30, "taker_buy_volume": 70966.8, "taker_buy_quote": 5343.80004}, {"ts": 1771402800000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 89835.9, "quote_volume": 6765.42391, "trades": 51, "taker_buy_volume": 78513.9, "taker_buy_quote": 5912.87731}, {"ts": 1771402860000, "open": 0.0753, "high": 0.0755, "low": 0.0753, "close": 0.0755, "volume": 57049.1, "quote_volume": 4301.59509, "trades": 26, "taker_buy_volume": 51699.5, "taker_buy_quote": 3898.26021}, {"ts": 1771402920000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0754, "volume": 58118.3, "quote_volume": 4382.14372, "trades": 38, "taker_buy_volume": 10269.2, "taker_buy_quote": 774.32158}, {"ts": 1771402980000, "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 1686.8, "quote_volume": 127.19491, "trades": 9, "taker_buy_volume": 690.9, "taker_buy_quote": 52.1391}, {"ts": 1771403040000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 54514.7, "quote_volume": 4110.43358, "trades": 53, "taker_buy_volume": 9849.1, "taker_buy_quote": 742.64734}, {"ts": 1771403100000, "open": 0.0755, "high": 0.0755, "low": 0.0754, "close": 0.0755, "volume": 131920.1, "quote_volume": 9958.66298, "trades": 31, "taker_buy_volume": 114874.4, "taker_buy_quote": 8673.0172}, {"ts": 1771403160000, "open": 0.0755, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 32304.9, "quote_volume": 2439.05903, "trades": 35, "taker_buy_volume": 390.8, "taker_buy_quote": 29.54448}, {"ts": 1771403220000, "open": 0.0754, "high": 0.0755, "low": 0.0753, "close": 0.0754, "volume": 87935.4, "quote_volume": 6630.29912, "trades": 51, "taker_buy_volume": 7764.7, "taker_buy_quote": 585.47297}, {"ts": 1771403280000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 610.8, "quote_volume": 46.04503, "trades": 5, "taker_buy_volume": 517.9, "taker_buy_quote": 39.04966}, {"ts": 1771403340000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 252.3, "quote_volume": 19.02342, "trades": 2, "taker_buy_volume": 252.3, "taker_buy_quote": 19.02342}, {"ts": 1771403400000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 552.2, "quote_volume": 41.63588, "trades": 7, "taker_buy_volume": 552.2, "taker_buy_quote": 41.63588}, {"ts": 1771403460000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 1112.4, "quote_volume": 83.80951, "trades": 6, "taker_buy_volume": 457.9, "taker_buy_quote": 34.52566}, {"ts": 1771403520000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 7003.0, "quote_volume": 528.0262, "trades": 6, "taker_buy_volume": 7003.0, "taker_buy_quote": 528.0262}, {"ts": 1771403580000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 20780.3, "quote_volume": 1564.79643, "trades": 6, "taker_buy_volume": 398.4, "taker_buy_quote": 30.03936}, {"ts": 1771403640000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2128.0, "quote_volume": 160.27691, "trades": 4, "taker_buy_volume": 385.1, "taker_buy_quote": 29.03654}, {"ts": 1771403700000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 129429.6, "quote_volume": 9746.32073, "trades": 103, "taker_buy_volume": 57947.8, "taker_buy_quote": 4363.74119}, {"ts": 1771403760000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 239941.2, "quote_volume": 18072.0758, "trades": 113, "taker_buy_volume": 120057.7, "taker_buy_quote": 9044.84825}, {"ts": 1771403820000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 420.0, "quote_volume": 31.626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403880000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 114391.4, "quote_volume": 8613.67242, "trades": 53, "taker_buy_volume": 48599.3, "taker_buy_quote": 3659.52729}, {"ts": 1771403940000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 518.7, "quote_volume": 39.03151, "trades": 4, "taker_buy_volume": 252.7, "taker_buy_quote": 19.02831}, {"ts": 1771404000000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 2184.9, "quote_volume": 164.49774, "trades": 15, "taker_buy_volume": 1578.1, "taker_buy_quote": 118.83093}, {"ts": 1771404060000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 6729.0, "quote_volume": 506.67905, "trades": 10, "taker_buy_volume": 5402.3, "taker_buy_quote": 406.79319}, {"ts": 1771404120000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 883.9, "quote_volume": 66.54703, "trades": 8, "taker_buy_volume": 465.3, "taker_buy_quote": 35.03709}, {"ts": 1771404180000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 24737.4, "quote_volume": 1860.30834, "trades": 18, "taker_buy_volume": 558.6, "taker_buy_quote": 42.06258}, {"ts": 1771404240000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 1789.0, "quote_volume": 134.46645, "trades": 5, "taker_buy_volume": 1125.5, "taker_buy_quote": 84.6376}, {"ts": 1771404300000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 306.3, "quote_volume": 23.0271, "trades": 3, "taker_buy_volume": 239.7, "taker_buy_quote": 18.02544}, {"ts": 1771404360000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404420000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 559.5, "quote_volume": 42.0544, "trades": 5, "taker_buy_volume": 359.5, "taker_buy_quote": 27.0344}, {"ts": 1771404480000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 226.3, "quote_volume": 17.01776, "trades": 2, "taker_buy_volume": 226.3, "taker_buy_quote": 17.01776}, {"ts": 1771404540000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 426.2, "quote_volume": 32.05024, "trades": 3, "taker_buy_volume": 426.2, "taker_buy_quote": 32.05024}, {"ts": 1771404600000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 35306.5, "quote_volume": 2653.06668, "trades": 48, "taker_buy_volume": 28505.0, "taker_buy_quote": 2142.27403}, {"ts": 1771404660000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 389.3, "quote_volume": 29.23643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404720000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 226177.5, "quote_volume": 16985.93025, "trades": 108, "taker_buy_volume": 224100.6, "taker_buy_quote": 16829.95506}, {"ts": 1771404780000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 433836.5, "quote_volume": 32581.12115, "trades": 155, "taker_buy_volume": 375034.0, "taker_buy_quote": 28165.0534}, {"ts": 1771404840000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 139778.0, "quote_volume": 10497.3278, "trades": 69, "taker_buy_volume": 108742.6, "taker_buy_quote": 8166.56926}, {"ts": 1771404900000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 25302.8, "quote_volume": 1900.24028, "trades": 13, "taker_buy_volume": 21782.0, "taker_buy_quote": 1635.8282}, {"ts": 1771404960000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405020000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405080000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1618.2, "quote_volume": 121.68864, "trades": 2, "taker_buy_volume": 1618.2, "taker_buy_quote": 121.68864}, {"ts": 1771405140000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405200000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405260000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405320000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 604.5, "quote_volume": 45.39795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405380000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405440000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 859.4, "quote_volume": 64.54758, "trades": 2, "taker_buy_volume": 66.4, "taker_buy_quote": 4.99328}, {"ts": 1771405500000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 29053.2, "quote_volume": 2186.14063, "trades": 15, "taker_buy_volume": 29053.2, "taker_buy_quote": 2186.14063}, {"ts": 1771405560000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 3518.3, "quote_volume": 264.4243, "trades": 12, "taker_buy_volume": 146.5, "taker_buy_quote": 11.0168}, {"ts": 1771405620000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 3506.2, "quote_volume": 263.66624, "trades": 3, "taker_buy_volume": 3506.2, "taker_buy_quote": 263.66624}, {"ts": 1771405680000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 4534.7, "quote_volume": 340.55597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405740000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405800000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 16834.1, "quote_volume": 1265.92432, "trades": 3, "taker_buy_volume": 16834.1, "taker_buy_quote": 1265.92432}, {"ts": 1771405860000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 213.0, "quote_volume": 16.0176, "trades": 3, "taker_buy_volume": 213.0, "taker_buy_quote": 16.0176}, {"ts": 1771405920000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771405980000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 24325.6, "quote_volume": 1830.16807, "trades": 11, "taker_buy_volume": 24099.4, "taker_buy_quote": 1813.15783}, {"ts": 1771406040000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406100000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 96546.0, "quote_volume": 7251.27628, "trades": 28, "taker_buy_volume": 663.8, "taker_buy_quote": 49.91776}, {"ts": 1771406160000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 457.9, "quote_volume": 34.42211, "trades": 4, "taker_buy_volume": 338.2, "taker_buy_quote": 25.43264}, {"ts": 1771406220000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 106.6, "quote_volume": 8.00566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406280000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 45287.0, "quote_volume": 3401.06835, "trades": 27, "taker_buy_volume": 12661.8, "taker_buy_quote": 950.91583}, {"ts": 1771406340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406400000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1273.1, "quote_volume": 95.73712, "trades": 1, "taker_buy_volume": 1273.1, "taker_buy_quote": 95.73712}, {"ts": 1771406460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406520000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 111.6, "quote_volume": 8.39232, "trades": 1, "taker_buy_volume": 111.6, "taker_buy_quote": 8.39232}, {"ts": 1771406580000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406640000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406700000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 9997.6, "quote_volume": 751.81952, "trades": 2, "taker_buy_volume": 9997.6, "taker_buy_quote": 751.81952}, {"ts": 1771406880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 99.8, "quote_volume": 7.50496, "trades": 1, "taker_buy_volume": 99.8, "taker_buy_quote": 7.50496}, {"ts": 1771406940000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 48591.4, "quote_volume": 3653.65891, "trades": 11, "taker_buy_volume": 44447.7, "taker_buy_quote": 3342.46704}, {"ts": 1771407000000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 5210.7, "quote_volume": 391.81794, "trades": 5, "taker_buy_volume": 4943.7, "taker_buy_quote": 371.76624}, {"ts": 1771407060000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407120000, "open": 0.0751, "high": 0.0752, "low": 0.0751, "close": 0.0752, "volume": 47855.2, "quote_volume": 3598.69289, "trades": 21, "taker_buy_volume": 47673.7, "taker_buy_quote": 3585.06224}, {"ts": 1771407180000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 2235.2, "quote_volume": 168.32382, "trades": 9, "taker_buy_volume": 2235.2, "taker_buy_quote": 168.32382}, {"ts": 1771407240000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 106.1, "quote_volume": 7.98933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407300000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407360000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407420000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407480000, "open": 0.0754, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 3419.8, "quote_volume": 257.52092, "trades": 3, "taker_buy_volume": 99.8, "taker_buy_quote": 7.52492}, {"ts": 1771407540000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407600000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 328.0, "quote_volume": 24.7312, "trades": 2, "taker_buy_volume": 328.0, "taker_buy_quote": 24.7312}, {"ts": 1771407660000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2700.0, "quote_volume": 203.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407720000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 120.0, "quote_volume": 9.036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407780000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407840000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407900000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 15508.6, "quote_volume": 1167.79758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407960000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 687.4, "quote_volume": 51.82996, "trades": 1, "taker_buy_volume": 687.4, "taker_buy_quote": 51.82996}, {"ts": 1771408020000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 3842.0, "quote_volume": 289.6868, "trades": 4, "taker_buy_volume": 3842.0, "taker_buy_quote": 289.6868}, {"ts": 1771408080000, "open": 0.0754, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 22241.4, "quote_volume": 1674.15085, "trades": 12, "taker_buy_volume": 99.5, "taker_buy_quote": 7.5023}, {"ts": 1771408140000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 56446.1, "quote_volume": 4250.39133, "trades": 8, "taker_buy_volume": 56446.1, "taker_buy_quote": 4250.39133}, {"ts": 1771408200000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 293.4, "quote_volume": 22.09302, "trades": 1, "taker_buy_volume": 293.4, "taker_buy_quote": 22.09302}, {"ts": 1771408260000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408320000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 97.5, "quote_volume": 7.332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408380000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 1321.8, "quote_volume": 99.39936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408440000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 199.2, "quote_volume": 14.99976, "trades": 1, "taker_buy_volume": 199.2, "taker_buy_quote": 14.99976}, {"ts": 1771408500000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408560000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408620000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408680000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4524.0, "quote_volume": 340.63064, "trades": 5, "taker_buy_volume": 4258.4, "taker_buy_quote": 320.65752}, {"ts": 1771408740000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 92.9, "quote_volume": 6.98608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408800000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 54921.7, "quote_volume": 4135.60401, "trades": 22, "taker_buy_volume": 15856.5, "taker_buy_quote": 1193.99445}, {"ts": 1771408860000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408920000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8103.5, "quote_volume": 609.62417, "trades": 6, "taker_buy_volume": 2409.7, "taker_buy_quote": 181.45041}, {"ts": 1771408980000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 14180.2, "quote_volume": 1067.76906, "trades": 3, "taker_buy_volume": 14180.2, "taker_buy_quote": 1067.76906}, {"ts": 1771409040000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409100000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 2656.0, "quote_volume": 199.9968, "trades": 1, "taker_buy_volume": 2656.0, "taker_buy_quote": 199.9968}, {"ts": 1771409160000, "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409220000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 1156.1, "quote_volume": 86.9464, "trades": 3, "taker_buy_volume": 76.8, "taker_buy_quote": 5.78304}, {"ts": 1771409280000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 46426.3, "quote_volume": 3491.25776, "trades": 20, "taker_buy_volume": 358.8, "taker_buy_quote": 26.98176}, {"ts": 1771409340000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 663.5, "quote_volume": 49.82885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409400000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5693.8, "quote_volume": 427.60438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409460000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 57230.4, "quote_volume": 4303.72608, "trades": 12, "taker_buy_volume": 57230.4, "taker_buy_quote": 4303.72608}, {"ts": 1771409520000, "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 38789.7, "quote_volume": 2921.27558, "trades": 22, "taker_buy_volume": 38670.2, "taker_buy_quote": 2912.27723}, {"ts": 1771409580000, "open": 0.0754, "high": 0.0754, "low": 0.0754, "close": 0.0754, "volume": 132.8, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 132.8, "taker_buy_quote": 10.01312}, {"ts": 1771409640000, "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 43341.2, "quote_volume": 3263.58041, "trades": 15, "taker_buy_volume": 564.2, "taker_buy_quote": 42.48426}, {"ts": 1771409700000, "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 757.7, "quote_volume": 57.02825, "trades": 6, "taker_buy_volume": 492.1, "taker_buy_quote": 37.05513}, {"ts": 1771409760000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 2991.5, "quote_volume": 224.9608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409820000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409880000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409940000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 50946.9, "quote_volume": 3831.19491, "trades": 16, "taker_buy_volume": 239.5, "taker_buy_quote": 18.0104}, {"ts": 1771410000000, "open": 0.0752, "high": 0.0752, "low": 0.0752, "close": 0.0752, "volume": 53708.1, "quote_volume": 4038.84912, "trades": 16, "taker_buy_volume": 52542.1, "taker_buy_quote": 3951.16592}, {"ts": 1771410060000, "open": 0.0752, "high": 0.0752, "low": 0.0751, "close": 0.0751, "volume": 303932.5, "quote_volume": 22825.35912, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410120000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410180000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410240000, "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 91084.7, "quote_volume": 6840.46097, "trades": 31, "taker_buy_volume": 60108.3, "taker_buy_quote": 4514.13333}, {"ts": 1771410300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 209585.5, "quote_volume": 15718.9125, "trades": 62, "taker_buy_volume": 117722.8, "taker_buy_quote": 8829.21}, {"ts": 1771410360000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 61976.3, "quote_volume": 4642.07297, "trades": 22, "taker_buy_volume": 43482.6, "taker_buy_quote": 3256.89484}, {"ts": 1771410420000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 389879.2, "quote_volume": 29202.05292, "trades": 85, "taker_buy_volume": 210820.0, "taker_buy_quote": 15790.51884}, {"ts": 1771410480000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 133.3, "quote_volume": 9.98417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410540000, "open": 0.075, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 26945.1, "quote_volume": 2020.27576, "trades": 7, "taker_buy_volume": 20877.7, "taker_buy_quote": 1565.8275}, {"ts": 1771410600000, "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 221363.7, "quote_volume": 16571.48181, "trades": 82, "taker_buy_volume": 20582.3, "taker_buy_quote": 1541.62629}, {"ts": 1771410660000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 44332.2, "quote_volume": 3315.63639, "trades": 20, "taker_buy_volume": 38467.9, "taker_buy_quote": 2877.39892}, {"ts": 1771410720000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4783.0, "quote_volume": 357.2901, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410780000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 4108.0, "quote_volume": 306.8676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410840000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 92117.5, "quote_volume": 6879.72428, "trades": 30, "taker_buy_volume": 5346.3, "taker_buy_quote": 399.36861}, {"ts": 1771410900000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 132605.0, "quote_volume": 9910.86966, "trades": 18, "taker_buy_volume": 132605.0, "taker_buy_quote": 9910.86966}, {"ts": 1771410960000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411020000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 4823.8, "quote_volume": 360.82024, "trades": 7, "taker_buy_volume": 4823.8, "taker_buy_quote": 360.82024}, {"ts": 1771411080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3498.2, "quote_volume": 261.31554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411140000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 6698.8, "quote_volume": 500.41241, "trades": 2, "taker_buy_volume": 120.5, "taker_buy_quote": 9.0134}, {"ts": 1771411200000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411260000, "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411320000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6693.4, "quote_volume": 499.99698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411380000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 30991.4, "quote_volume": 2315.05758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 50186.6, "quote_volume": 3743.92036, "trades": 24, "taker_buy_volume": 25473.8, "taker_buy_quote": 1900.34548}, {"ts": 1771411500000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411560000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 18503.1, "quote_volume": 1381.98157, "trades": 21, "taker_buy_volume": 16503.1, "taker_buy_quote": 1232.78157}, {"ts": 1771411620000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 1676.4, "quote_volume": 125.22037, "trades": 3, "taker_buy_volume": 1609.3, "taker_buy_quote": 120.21471}, {"ts": 1771411680000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 22489.3, "quote_volume": 1679.95071, "trades": 12, "taker_buy_volume": 429.0, "taker_buy_quote": 32.0463}, {"ts": 1771411740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411800000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 6460.1, "quote_volume": 482.56947, "trades": 15, "taker_buy_volume": 6460.1, "taker_buy_quote": 482.56947}, {"ts": 1771411860000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 431.6, "quote_volume": 32.24052, "trades": 6, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0098}, {"ts": 1771411920000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 2578.1, "quote_volume": 192.58407, "trades": 1, "taker_buy_volume": 2578.1, "taker_buy_quote": 192.58407}, {"ts": 1771411980000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412040000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 348.0, "quote_volume": 25.9956, "trades": 4, "taker_buy_volume": 348.0, "taker_buy_quote": 25.9956}, {"ts": 1771412100000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 662.5, "quote_volume": 49.4225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412160000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 4733.9, "quote_volume": 353.14894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412220000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3593.0, "quote_volume": 268.0378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412280000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 3694.5, "quote_volume": 275.61985, "trades": 2, "taker_buy_volume": 101.5, "taker_buy_quote": 7.58205}, {"ts": 1771412340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412400000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 630.2, "quote_volume": 47.03573, "trades": 2, "taker_buy_volume": 228.1, "taker_buy_quote": 17.03907}, {"ts": 1771412460000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 80914.9, "quote_volume": 6036.25154, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412520000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 9517.3, "quote_volume": 710.00398, "trades": 2, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0098}, {"ts": 1771412580000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412640000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412700000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 670.2, "quote_volume": 49.99692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412760000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 45355.3, "quote_volume": 3383.84915, "trades": 20, "taker_buy_volume": 3437.7, "taker_buy_quote": 256.79619}, {"ts": 1771412820000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 106673.3, "quote_volume": 7957.82146, "trades": 37, "taker_buy_volume": 83828.3, "taker_buy_quote": 6253.59118}, {"ts": 1771412880000, "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 163877.0, "quote_volume": 12186.3583, "trades": 61, "taker_buy_volume": 93117.3, "taker_buy_quote": 6922.63918}, {"ts": 1771412940000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 619166.8, "quote_volume": 46004.06427, "trades": 207, "taker_buy_volume": 373689.2, "taker_buy_quote": 27765.10756}, {"ts": 1771413000000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 123660.0, "quote_volume": 9175.572, "trades": 28, "taker_buy_volume": 631.0, "taker_buy_quote": 46.8202}, {"ts": 1771413060000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 55915.6, "quote_volume": 4148.93752, "trades": 41, "taker_buy_volume": 20197.9, "taker_buy_quote": 1498.68418}, {"ts": 1771413120000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 4785.0, "quote_volume": 355.5107, "trades": 10, "taker_buy_volume": 4637.0, "taker_buy_quote": 344.5291}, {"ts": 1771413180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 1752.1, "quote_volume": 130.18103, "trades": 15, "taker_buy_volume": 544.4, "taker_buy_quote": 40.44892}, {"ts": 1771413240000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 12367.8, "quote_volume": 920.079, "trades": 22, "taker_buy_volume": 7903.8, "taker_buy_quote": 588.00633}, {"ts": 1771413300000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 35313.6, "quote_volume": 2630.85647, "trades": 14, "taker_buy_volume": 430.5, "taker_buy_quote": 32.07225}, {"ts": 1771413360000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8747.1, "quote_volume": 650.78424, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 32875.8, "quote_volume": 2445.95952, "trades": 28, "taker_buy_volume": 24193.3, "taker_buy_quote": 1799.98152}, {"ts": 1771413480000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 31413.3, "quote_volume": 2336.98334, "trades": 15, "taker_buy_volume": 29390.6, "taker_buy_quote": 2186.67565}, {"ts": 1771413540000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 196.8, "quote_volume": 14.64877, "trades": 3, "taker_buy_volume": 68.5, "taker_buy_quote": 5.10325}, {"ts": 1771413600000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 23135.1, "quote_volume": 1723.56495, "trades": 13, "taker_buy_volume": 468.3, "taker_buy_quote": 34.88835}, {"ts": 1771413660000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 107.4, "quote_volume": 7.99056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413720000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1830.7, "quote_volume": 136.39923, "trades": 18, "taker_buy_volume": 1830.7, "taker_buy_quote": 136.39923}, {"ts": 1771413780000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2953.3, "quote_volume": 220.12694, "trades": 8, "taker_buy_volume": 1060.9, "taker_buy_quote": 79.14314}, {"ts": 1771413840000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 852.8, "quote_volume": 63.56527, "trades": 8, "taker_buy_volume": 316.7, "taker_buy_quote": 23.62582}, {"ts": 1771413900000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 3204.9, "quote_volume": 239.08554, "trades": 4, "taker_buy_volume": 3204.9, "taker_buy_quote": 239.08554}, {"ts": 1771413960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 2817.8, "quote_volume": 209.9261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414020000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 393.6, "quote_volume": 29.34414, "trades": 2, "taker_buy_volume": 209.4, "taker_buy_quote": 15.62124}, {"ts": 1771414080000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1374.9, "quote_volume": 102.56754, "trades": 7, "taker_buy_volume": 1374.9, "taker_buy_quote": 102.56754}, {"ts": 1771414140000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 2374.5, "quote_volume": 177.1377, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414200000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 34564.8, "quote_volume": 2578.53408, "trades": 3, "taker_buy_volume": 34564.8, "taker_buy_quote": 2578.53408}, {"ts": 1771414260000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 662.8, "quote_volume": 49.44488, "trades": 6, "taker_buy_volume": 435.2, "taker_buy_quote": 32.46592}, {"ts": 1771414320000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 12430.4, "quote_volume": 927.30784, "trades": 8, "taker_buy_volume": 590.3, "taker_buy_quote": 44.03638}, {"ts": 1771414380000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 55408.6, "quote_volume": 4138.94875, "trades": 19, "taker_buy_volume": 54886.4, "taker_buy_quote": 4099.99263}, {"ts": 1771414440000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 566.4, "quote_volume": 42.25344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414500000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 923.3, "quote_volume": 68.94373, "trades": 11, "taker_buy_volume": 354.9, "taker_buy_quote": 26.51103}, {"ts": 1771414560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 1060.4, "quote_volume": 79.21188, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414620000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 1898.5, "quote_volume": 141.85785, "trades": 12, "taker_buy_volume": 546.5, "taker_buy_quote": 40.86345}, {"ts": 1771414680000, "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 13303.5, "quote_volume": 993.75539, "trades": 13, "taker_buy_volume": 585.1, "taker_buy_quote": 43.71769}, {"ts": 1771414740000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414800000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 508.9, "quote_volume": 37.97466, "trades": 5, "taker_buy_volume": 107.2, "taker_buy_quote": 8.00784}, {"ts": 1771414860000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 809.5, "quote_volume": 60.40993, "trades": 8, "taker_buy_volume": 212.3, "taker_buy_quote": 15.85881}, {"ts": 1771414920000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 214.2, "quote_volume": 15.97932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414980000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 374.9, "quote_volume": 27.96754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415040000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 388.4, "quote_volume": 28.98804, "trades": 3, "taker_buy_volume": 134.0, "taker_buy_quote": 10.0098}, {"ts": 1771415100000, "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 7453.5, "quote_volume": 556.34061, "trades": 13, "taker_buy_volume": 977.8, "taker_buy_quote": 73.05639}, {"ts": 1771415160000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 57268.6, "quote_volume": 4277.96442, "trades": 32, "taker_buy_volume": 45120.1, "taker_buy_quote": 3370.47147}, {"ts": 1771415220000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 137940.7, "quote_volume": 10285.25991, "trades": 33, "taker_buy_volume": 5374.1, "taker_buy_quote": 400.90786}, {"ts": 1771415280000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 415.1, "quote_volume": 30.96646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415340000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3301.7, "quote_volume": 246.63699, "trades": 1, "taker_buy_volume": 3301.7, "taker_buy_quote": 246.63699}, {"ts": 1771415400000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415460000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 3476.7, "quote_volume": 259.70949, "trades": 1, "taker_buy_volume": 3476.7, "taker_buy_quote": 259.70949}, {"ts": 1771415520000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 23822.0, "quote_volume": 1777.81701, "trades": 23, "taker_buy_volume": 21055.8, "taker_buy_quote": 1571.45849}, {"ts": 1771415580000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 8546.4, "quote_volume": 638.41608, "trades": 3, "taker_buy_volume": 8546.4, "taker_buy_quote": 638.41608}, {"ts": 1771415640000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 94.8, "quote_volume": 7.08156, "trades": 1, "taker_buy_volume": 94.8, "taker_buy_quote": 7.08156}, {"ts": 1771415700000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 4575.4, "quote_volume": 341.5818, "trades": 6, "taker_buy_volume": 2569.6, "taker_buy_quote": 191.94912}, {"ts": 1771415760000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0746, "volume": 2341.2, "quote_volume": 174.70042, "trades": 9, "taker_buy_volume": 469.0, "taker_buy_quote": 35.0343}, {"ts": 1771415820000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 66784.9, "quote_volume": 4980.90921, "trades": 24, "taker_buy_volume": 15163.6, "taker_buy_quote": 1131.20456}, {"ts": 1771415880000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 26090.7, "quote_volume": 1943.84744, "trades": 21, "taker_buy_volume": 268.5, "taker_buy_quote": 20.0301}, {"ts": 1771415940000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 682.8, "quote_volume": 50.83167, "trades": 7, "taker_buy_volume": 147.8, "taker_buy_quote": 11.0111}, {"ts": 1771416000000, "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0744, "volume": 7947.7, "quote_volume": 591.94199, "trades": 15, "taker_buy_volume": 5937.0, "taker_buy_quote": 442.31724}, {"ts": 1771416060000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 33953.5, "quote_volume": 2529.55052, "trades": 31, "taker_buy_volume": 888.2, "taker_buy_quote": 66.18567}, {"ts": 1771416120000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 408.7, "quote_volume": 30.46222, "trades": 4, "taker_buy_volume": 140.7, "taker_buy_quote": 10.49622}, {"ts": 1771416180000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 108.4, "quote_volume": 8.0758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416240000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416300000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 7929.2, "quote_volume": 591.51832, "trades": 14, "taker_buy_volume": 931.7, "taker_buy_quote": 69.50482}, {"ts": 1771416360000, "open": 0.0746, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 77829.2, "quote_volume": 5808.93365, "trades": 22, "taker_buy_volume": 77681.9, "taker_buy_quote": 5797.94507}, {"ts": 1771416420000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 13524.4, "quote_volume": 1010.32598, "trades": 13, "taker_buy_volume": 533.0, "taker_buy_quote": 39.8684}, {"ts": 1771416480000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 16104.1, "quote_volume": 1201.36586, "trades": 15, "taker_buy_volume": 3116.0, "taker_buy_quote": 232.4536}, {"ts": 1771416540000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 344.4, "quote_volume": 25.6578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416600000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 120.8, "quote_volume": 9.01168, "trades": 1, "taker_buy_volume": 120.8, "taker_buy_quote": 9.01168}, {"ts": 1771416660000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 5379.0, "quote_volume": 401.2734, "trades": 41, "taker_buy_volume": 5124.6, "taker_buy_quote": 382.29516}, {"ts": 1771416720000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 188.4, "quote_volume": 14.05464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416780000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 267.8, "quote_volume": 19.97788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416840000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 28459.8, "quote_volume": 2121.70074, "trades": 12, "taker_buy_volume": 2436.8, "taker_buy_quote": 181.78528}, {"ts": 1771416900000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 13581.4, "quote_volume": 1013.14563, "trades": 16, "taker_buy_volume": 505.4, "taker_buy_quote": 37.70284}, {"ts": 1771416960000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 965.0, "quote_volume": 71.90215, "trades": 2, "taker_buy_volume": 96.5, "taker_buy_quote": 7.1989}, {"ts": 1771417080000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 63486.5, "quote_volume": 4729.74425, "trades": 26, "taker_buy_volume": 43937.1, "taker_buy_quote": 3273.31395}, {"ts": 1771417140000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6788.5, "quote_volume": 506.0925, "trades": 3, "taker_buy_volume": 3492.5, "taker_buy_quote": 260.5405}, {"ts": 1771417200000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 6998.6, "quote_volume": 521.44408, "trades": 5, "taker_buy_volume": 483.8, "taker_buy_quote": 36.09148}, {"ts": 1771417260000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2814.9, "quote_volume": 209.72644, "trades": 5, "taker_buy_volume": 163.9, "taker_buy_quote": 12.22694}, {"ts": 1771417320000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 30213.6, "quote_volume": 2250.70331, "trades": 15, "taker_buy_volume": 93.8, "taker_buy_quote": 6.9881}, {"ts": 1771417380000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 41319.5, "quote_volume": 3078.04445, "trades": 23, "taker_buy_volume": 7881.0, "taker_buy_quote": 587.1345}, {"ts": 1771417440000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2007.2, "quote_volume": 149.33568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417500000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 8689.8, "quote_volume": 647.13883, "trades": 18, "taker_buy_volume": 1922.8, "taker_buy_quote": 143.2486}, {"ts": 1771417560000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 40747.3, "quote_volume": 3035.41601, "trades": 23, "taker_buy_volume": 31305.3, "taker_buy_quote": 2332.24485}, {"ts": 1771417620000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 17834.3, "quote_volume": 1326.91192, "trades": 10, "taker_buy_volume": 400.0, "taker_buy_quote": 29.8}, {"ts": 1771417680000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 3111.5, "quote_volume": 231.50231, "trades": 4, "taker_buy_volume": 67.1, "taker_buy_quote": 4.99895}, {"ts": 1771417740000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4957.9, "quote_volume": 369.14776, "trades": 6, "taker_buy_volume": 2800.0, "taker_buy_quote": 208.6}, {"ts": 1771417800000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 2181.0, "quote_volume": 162.3564, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 67.05}, {"ts": 1771417860000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4655.8, "quote_volume": 346.67496, "trades": 8, "taker_buy_volume": 2834.4, "taker_buy_quote": 211.1628}, {"ts": 1771417920000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 69790.4, "quote_volume": 5188.49878, "trades": 49, "taker_buy_volume": 33866.3, "taker_buy_quote": 2516.57618}, {"ts": 1771417980000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 24428.8, "quote_volume": 1817.12062, "trades": 15, "taker_buy_volume": 20607.8, "taker_buy_quote": 1533.22032}, {"ts": 1771418040000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 18883.5, "quote_volume": 1402.78829, "trades": 14, "taker_buy_volume": 313.5, "taker_buy_quote": 23.29305}, {"ts": 1771418100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 132812.8, "quote_volume": 9854.70976, "trades": 38, "taker_buy_volume": 79696.4, "taker_buy_quote": 5913.47288}, {"ts": 1771418160000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1980.6, "quote_volume": 146.97534, "trades": 5, "taker_buy_volume": 148.2, "taker_buy_quote": 11.01126}, {"ts": 1771418220000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418280000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 21176.6, "quote_volume": 1573.35431, "trades": 13, "taker_buy_volume": 20505.9, "taker_buy_quote": 1523.58837}, {"ts": 1771418340000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 134.6, "quote_volume": 10.01424, "trades": 1, "taker_buy_volume": 134.6, "taker_buy_quote": 10.01424}, {"ts": 1771418400000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 8531.0, "quote_volume": 634.7064, "trades": 6, "taker_buy_volume": 8531.0, "taker_buy_quote": 634.7064}, {"ts": 1771418460000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 31728.2, "quote_volume": 2363.7509, "trades": 17, "taker_buy_volume": 2358.1, "taker_buy_quote": 175.67845}, {"ts": 1771418520000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1651.1, "quote_volume": 122.97606, "trades": 4, "taker_buy_volume": 1342.2, "taker_buy_quote": 99.9939}, {"ts": 1771418580000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 200.0, "quote_volume": 14.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418640000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418700000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418760000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3469.8, "quote_volume": 258.5001, "trades": 4, "taker_buy_volume": 3469.8, "taker_buy_quote": 258.5001}, {"ts": 1771418820000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1290.3, "quote_volume": 96.14077, "trades": 7, "taker_buy_volume": 1169.7, "taker_buy_quote": 87.15607}, {"ts": 1771418880000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 509.2, "quote_volume": 37.9488, "trades": 4, "taker_buy_volume": 134.0, "taker_buy_quote": 9.9964}, {"ts": 1771418940000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1639.5, "quote_volume": 122.22275, "trades": 8, "taker_buy_volume": 800.0, "taker_buy_quote": 59.68}, {"ts": 1771419000000, "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 549.6, "quote_volume": 40.9452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419060000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 2453.2, "quote_volume": 182.8034, "trades": 5, "taker_buy_volume": 400.0, "taker_buy_quote": 29.84}, {"ts": 1771419120000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419180000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419240000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 94.3, "quote_volume": 7.03478, "trades": 1, "taker_buy_volume": 94.3, "taker_buy_quote": 7.03478}, {"ts": 1771419300000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 1689.1, "quote_volume": 125.97199, "trades": 5, "taker_buy_volume": 1340.4, "taker_buy_quote": 99.99384}, {"ts": 1771419360000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 34665.1, "quote_volume": 2582.49599, "trades": 21, "taker_buy_volume": 241.9, "taker_buy_quote": 18.02155}, {"ts": 1771419420000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 24531.6, "quote_volume": 1825.15104, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419480000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 1297.2, "quote_volume": 96.51168, "trades": 9, "taker_buy_volume": 390.3, "taker_buy_quote": 29.03832}, {"ts": 1771419540000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 289.8, "quote_volume": 21.55438, "trades": 3, "taker_buy_volume": 222.4, "taker_buy_quote": 16.54656}, {"ts": 1771419600000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 4397.0, "quote_volume": 327.1368, "trades": 24, "taker_buy_volume": 2484.9, "taker_buy_quote": 184.87656}, {"ts": 1771419660000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 549.0, "quote_volume": 40.81175, "trades": 4, "taker_buy_volume": 210.5, "taker_buy_quote": 15.6612}, {"ts": 1771419720000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419780000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 84569.6, "quote_volume": 6283.52128, "trades": 43, "taker_buy_volume": 54593.3, "taker_buy_quote": 4056.28219}, {"ts": 1771419840000, "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 45616.8, "quote_volume": 3387.16016, "trades": 21, "taker_buy_volume": 1698.9, "taker_buy_quote": 126.38738}, {"ts": 1771419900000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 3171.8, "quote_volume": 235.34081, "trades": 5, "taker_buy_volume": 3104.3, "taker_buy_quote": 230.33906}, {"ts": 1771419960000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 3113.2, "quote_volume": 230.75896, "trades": 4, "taker_buy_volume": 708.4, "taker_buy_quote": 52.56328}, {"ts": 1771420020000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 6970.5, "quote_volume": 517.25892, "trades": 8, "taker_buy_volume": 6970.5, "taker_buy_quote": 517.25892}, {"ts": 1771420080000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420140000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 586.9, "quote_volume": 43.55688, "trades": 5, "taker_buy_volume": 89.0, "taker_buy_quote": 6.6127}, {"ts": 1771420200000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 8146.0, "quote_volume": 604.4332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420260000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 78713.1, "quote_volume": 5841.05036, "trades": 30, "taker_buy_volume": 51619.5, "taker_buy_quote": 3830.70524}, {"ts": 1771420320000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4378.5, "quote_volume": 324.8847, "trades": 14, "taker_buy_volume": 215.7, "taker_buy_quote": 16.00494}, {"ts": 1771420380000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1400.4, "quote_volume": 104.0228, "trades": 4, "taker_buy_volume": 1131.2, "taker_buy_quote": 84.04816}, {"ts": 1771420440000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 13639.4, "quote_volume": 1012.04348, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420500000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 1520.9, "quote_volume": 112.89788, "trades": 5, "taker_buy_volume": 471.0, "taker_buy_quote": 34.9953}, {"ts": 1771420560000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0744, "volume": 73152.6, "quote_volume": 5435.69625, "trades": 34, "taker_buy_volume": 73152.6, "taker_buy_quote": 5435.69625}, {"ts": 1771420620000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 3226.7, "quote_volume": 239.44946, "trades": 7, "taker_buy_volume": 283.2, "taker_buy_quote": 21.04176}, {"ts": 1771420680000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 21456.6, "quote_volume": 1592.07972, "trades": 11, "taker_buy_volume": 1800.0, "taker_buy_quote": 133.56}, {"ts": 1771420740000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1081.3, "quote_volume": 80.21433, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 66.78}, {"ts": 1771420800000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 972.5, "quote_volume": 72.1595, "trades": 1, "taker_buy_volume": 972.5, "taker_buy_quote": 72.1595}, {"ts": 1771420860000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420920000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 900.0, "quote_volume": 66.78, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 66.78}, {"ts": 1771420980000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 7593.6, "quote_volume": 563.48677, "trades": 26, "taker_buy_volume": 6793.6, "taker_buy_quote": 504.12677}, {"ts": 1771421040000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10125.2, "quote_volume": 751.28984, "trades": 12, "taker_buy_volume": 404.3, "taker_buy_quote": 29.99906}, {"ts": 1771421100000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 51023.7, "quote_volume": 3785.95854, "trades": 23, "taker_buy_volume": 46705.6, "taker_buy_quote": 3465.55552}, {"ts": 1771421160000, "open": 0.0742, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 47157.7, "quote_volume": 3504.17068, "trades": 19, "taker_buy_volume": 28437.0, "taker_buy_quote": 2113.2469}, {"ts": 1771421220000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 28661.8, "quote_volume": 2129.62194, "trades": 22, "taker_buy_volume": 4253.1, "taker_buy_quote": 316.05553}, {"ts": 1771421280000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 134.8, "quote_volume": 10.01564, "trades": 1, "taker_buy_volume": 134.8, "taker_buy_quote": 10.01564}, {"ts": 1771421340000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 6468.9, "quote_volume": 479.99238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421400000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 19258.0, "quote_volume": 1428.95172, "trades": 20, "taker_buy_volume": 981.2, "taker_buy_quote": 72.81316}, {"ts": 1771421460000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 1388.9, "quote_volume": 102.93233, "trades": 3, "taker_buy_volume": 148.4, "taker_buy_quote": 11.01128}, {"ts": 1771421520000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 33205.1, "quote_volume": 2460.47226, "trades": 23, "taker_buy_volume": 5500.0, "taker_buy_quote": 407.55}, {"ts": 1771421580000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 324.2, "quote_volume": 24.00296, "trades": 4, "taker_buy_volume": 121.6, "taker_buy_quote": 9.01056}, {"ts": 1771421640000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 15164.6, "quote_volume": 1123.69686, "trades": 14, "taker_buy_volume": 15043.3, "taker_buy_quote": 1114.70853}, {"ts": 1771421700000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 320.3, "quote_volume": 23.75548, "trades": 2, "taker_buy_volume": 212.5, "taker_buy_quote": 15.7675}, {"ts": 1771421760000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 67.6, "quote_volume": 5.00916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421820000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 2696.8, "quote_volume": 200.08774, "trades": 12, "taker_buy_volume": 812.6, "taker_buy_quote": 60.29492}, {"ts": 1771421880000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 64843.4, "quote_volume": 4811.40353, "trades": 31, "taker_buy_volume": 33651.9, "taker_buy_quote": 2496.99423}, {"ts": 1771421940000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2363.6, "quote_volume": 175.37912, "trades": 12, "taker_buy_volume": 121.5, "taker_buy_quote": 9.0153}, {"ts": 1771422000000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 184.3, "quote_volume": 13.6683, "trades": 2, "taker_buy_volume": 116.7, "taker_buy_quote": 8.65914}, {"ts": 1771422060000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 68712.3, "quote_volume": 5091.56847, "trades": 50, "taker_buy_volume": 28802.3, "taker_buy_quote": 2134.25043}, {"ts": 1771422120000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 34088.1, "quote_volume": 2525.92145, "trades": 35, "taker_buy_volume": 5763.0, "taker_buy_quote": 427.0383}, {"ts": 1771422180000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 203779.2, "quote_volume": 15065.27391, "trades": 51, "taker_buy_volume": 19016.5, "taker_buy_quote": 1407.221}, {"ts": 1771422240000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 351.0, "quote_volume": 25.974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422300000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 453.3, "quote_volume": 33.55443, "trades": 5, "taker_buy_volume": 102.3, "taker_buy_quote": 7.58043}, {"ts": 1771422360000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 2163.6, "quote_volume": 160.1064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422420000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 56747.8, "quote_volume": 4194.70196, "trades": 45, "taker_buy_volume": 6049.1, "taker_buy_quote": 447.11849}, {"ts": 1771422480000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 88921.4, "quote_volume": 6571.28432, "trades": 66, "taker_buy_volume": 80125.3, "taker_buy_quote": 5921.25967}, {"ts": 1771422540000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 142616.5, "quote_volume": 10539.21325, "trades": 85, "taker_buy_volume": 51029.8, "taker_buy_quote": 3771.10222}, {"ts": 1771422600000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 57996.8, "quote_volume": 4285.92154, "trades": 47, "taker_buy_volume": 40826.4, "taker_buy_quote": 3017.07096}, {"ts": 1771422660000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 60011.4, "quote_volume": 4434.49994, "trades": 48, "taker_buy_volume": 25377.5, "taker_buy_quote": 1875.39725}, {"ts": 1771422720000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 18451.2, "quote_volume": 1363.07469, "trades": 21, "taker_buy_volume": 4500.0, "taker_buy_quote": 332.55}, {"ts": 1771422780000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 11177.8, "quote_volume": 825.19164, "trades": 8, "taker_buy_volume": 2700.0, "taker_buy_quote": 199.53}, {"ts": 1771422840000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 109795.2, "quote_volume": 8102.88576, "trades": 39, "taker_buy_volume": 18030.0, "taker_buy_quote": 1330.614}, {"ts": 1771422900000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 201457.1, "quote_volume": 14867.18362, "trades": 136, "taker_buy_volume": 92793.5, "taker_buy_quote": 6848.17115}, {"ts": 1771422960000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 53019.7, "quote_volume": 3915.57786, "trades": 45, "taker_buy_volume": 39691.5, "taker_buy_quote": 2931.9567}, {"ts": 1771423020000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 1374.2, "quote_volume": 101.5412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423080000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 75692.8, "quote_volume": 5591.41041, "trades": 25, "taker_buy_volume": 51116.0, "taker_buy_quote": 3777.49239}, {"ts": 1771423140000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 41316.5, "quote_volume": 3053.28935, "trades": 33, "taker_buy_volume": 16783.4, "taker_buy_quote": 1240.29326}, {"ts": 1771423200000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 59699.6, "quote_volume": 4417.14097, "trades": 34, "taker_buy_volume": 52144.5, "taker_buy_quote": 3858.693}, {"ts": 1771423260000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 458.9, "quote_volume": 33.94779, "trades": 2, "taker_buy_volume": 350.8, "taker_buy_quote": 25.9592}, {"ts": 1771423320000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 1970.2, "quote_volume": 145.75832, "trades": 6, "taker_buy_volume": 1605.4, "taker_buy_quote": 118.7996}, {"ts": 1771423380000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 3771.0, "quote_volume": 278.9864, "trades": 12, "taker_buy_volume": 3095.0, "taker_buy_quote": 229.03}, {"ts": 1771423440000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 364.5, "quote_volume": 26.94733, "trades": 3, "taker_buy_volume": 107.8, "taker_buy_quote": 7.9772}, {"ts": 1771423500000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.074, "volume": 87500.2, "quote_volume": 6475.01885, "trades": 16, "taker_buy_volume": 87149.1, "taker_buy_quote": 6449.04826}, {"ts": 1771423560000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 17827.5, "quote_volume": 1319.235, "trades": 8, "taker_buy_volume": 256.7, "taker_buy_quote": 18.9958}, {"ts": 1771423620000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 54508.2, "quote_volume": 4028.15598, "trades": 27, "taker_buy_volume": 216.6, "taker_buy_quote": 16.00674}, {"ts": 1771423680000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 20981.4, "quote_volume": 1552.6236, "trades": 15, "taker_buy_volume": 13019.9, "taker_buy_quote": 963.4726}, {"ts": 1771423740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 364.4, "quote_volume": 26.9656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423800000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 256.4, "quote_volume": 18.9736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771423860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 31493.8, "quote_volume": 2330.5412, "trades": 14, "taker_buy_volume": 1150.0, "taker_buy_quote": 85.1}, {"ts": 1771423920000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 173279.3, "quote_volume": 12822.6682, "trades": 30, "taker_buy_volume": 46847.2, "taker_buy_quote": 3466.6928}, {"ts": 1771423980000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 19637.9, "quote_volume": 1453.2046, "trades": 7, "taker_buy_volume": 19637.9, "taker_buy_quote": 1453.2046}, {"ts": 1771424040000, "open": 0.0741, "high": 0.0741, "low": 0.0741, "close": 0.0741, "volume": 198.7, "quote_volume": 14.72367, "trades": 1, "taker_buy_volume": 198.7, "taker_buy_quote": 14.72367}, {"ts": 1771424100000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 34522.0, "quote_volume": 2554.628, "trades": 16, "taker_buy_volume": 12492.8, "taker_buy_quote": 924.4672}, {"ts": 1771424160000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 38831.8, "quote_volume": 2873.89603, "trades": 11, "taker_buy_volume": 3428.3, "taker_buy_quote": 254.03703}, {"ts": 1771424220000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 97285.7, "quote_volume": 7180.13134, "trades": 42, "taker_buy_volume": 31257.6, "taker_buy_quote": 2306.81088}, {"ts": 1771424280000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 94891.6, "quote_volume": 7012.46623, "trades": 18, "taker_buy_volume": 93388.8, "taker_buy_quote": 6901.43232}, {"ts": 1771424340000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 3313.4, "quote_volume": 244.86026, "trades": 7, "taker_buy_volume": 3083.3, "taker_buy_quote": 227.85587}, {"ts": 1771424400000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 119282.4, "quote_volume": 8814.96936, "trades": 65, "taker_buy_volume": 88749.8, "taker_buy_quote": 6558.61022}, {"ts": 1771424460000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 15246.9, "quote_volume": 1128.23547, "trades": 5, "taker_buy_volume": 14895.6, "taker_buy_quote": 1102.2744}, {"ts": 1771424520000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 635.0, "quote_volume": 46.9265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424580000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 322854.9, "quote_volume": 23833.66713, "trades": 83, "taker_buy_volume": 86246.3, "taker_buy_quote": 6364.97694}, {"ts": 1771424640000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1881.9, "quote_volume": 138.88422, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424700000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 14420.7, "quote_volume": 1065.57502, "trades": 15, "taker_buy_volume": 13273.6, "taker_buy_quote": 980.91904}, {"ts": 1771424760000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 664.4, "quote_volume": 49.06127, "trades": 4, "taker_buy_volume": 285.5, "taker_buy_quote": 21.09845}, {"ts": 1771424820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 243.6, "quote_volume": 17.97768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424880000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 1232.0, "quote_volume": 90.9216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771424940000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 95251.7, "quote_volume": 7029.57546, "trades": 41, "taker_buy_volume": 46470.6, "taker_buy_quote": 3429.53028}, {"ts": 1771425000000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 628424.8, "quote_volume": 46309.63287, "trades": 218, "taker_buy_volume": 275886.1, "taker_buy_quote": 20332.80557}, {"ts": 1771425060000, "open": 0.0738, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 120467.8, "quote_volume": 8903.87565, "trades": 57, "taker_buy_volume": 117424.7, "taker_buy_quote": 8678.71607}, {"ts": 1771425120000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 47915.2, "quote_volume": 3545.68562, "trades": 16, "taker_buy_volume": 47306.8, "taker_buy_quote": 3500.7032}, {"ts": 1771425180000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 39867.7, "quote_volume": 2950.19899, "trades": 29, "taker_buy_volume": 32850.5, "taker_buy_quote": 2430.937}, {"ts": 1771425240000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 46815.5, "quote_volume": 3464.30377, "trades": 55, "taker_buy_volume": 23120.9, "taker_buy_quote": 1710.9466}, {"ts": 1771425300000, "open": 0.0739, "high": 0.0741, "low": 0.0739, "close": 0.0741, "volume": 63940.5, "quote_volume": 4733.16239, "trades": 74, "taker_buy_volume": 58298.0, "taker_buy_quote": 4316.13838}, {"ts": 1771425360000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 37498.0, "quote_volume": 2774.86283, "trades": 80, "taker_buy_volume": 18904.0, "taker_buy_quote": 1398.90683}, {"ts": 1771425420000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 7553.8, "quote_volume": 559.16949, "trades": 50, "taker_buy_volume": 3580.6, "taker_buy_quote": 265.12431}, {"ts": 1771425480000, "open": 0.0741, "high": 0.0743, "low": 0.074, "close": 0.0742, "volume": 140305.1, "quote_volume": 10412.24284, "trades": 48, "taker_buy_volume": 121600.6, "taker_buy_quote": 9024.4283}, {"ts": 1771425540000, "open": 0.0742, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 99342.8, "quote_volume": 7345.18436, "trades": 47, "taker_buy_volume": 27954.3, "taker_buy_quote": 2068.7082}, {"ts": 1771425600000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 42544.6, "quote_volume": 3144.05812, "trades": 22, "taker_buy_volume": 34937.7, "taker_buy_quote": 2581.90821}, {"ts": 1771425660000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 124556.1, "quote_volume": 9217.14059, "trades": 30, "taker_buy_volume": 119780.8, "taker_buy_quote": 8863.7792}, {"ts": 1771425720000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 945.9, "quote_volume": 69.90201, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771425780000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 2456.4, "quote_volume": 181.72361, "trades": 13, "taker_buy_volume": 1956.5, "taker_buy_quote": 144.781}, {"ts": 1771425840000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 70846.5, "quote_volume": 5235.81331, "trades": 36, "taker_buy_volume": 1552.3, "taker_buy_quote": 114.85529}, {"ts": 1771425900000, "open": 0.0739, "high": 0.0741, "low": 0.0738, "close": 0.0741, "volume": 325941.3, "quote_volume": 24097.95975, "trades": 86, "taker_buy_volume": 319768.0, "taker_buy_quote": 23641.83357}, {"ts": 1771425960000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 6559.0, "quote_volume": 485.42544, "trades": 23, "taker_buy_volume": 378.4, "taker_buy_quote": 28.03941}, {"ts": 1771426020000, "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0737, "volume": 269790.7, "quote_volume": 19903.32212, "trades": 102, "taker_buy_volume": 31101.0, "taker_buy_quote": 2300.6395}, {"ts": 1771426080000, "open": 0.0737, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 976429.3, "quote_volume": 71817.76294, "trades": 159, "taker_buy_volume": 236180.0, "taker_buy_quote": 17370.28412}, {"ts": 1771426140000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 414140.2, "quote_volume": 30440.74056, "trades": 115, "taker_buy_volume": 330130.1, "taker_buy_quote": 24266.53325}, {"ts": 1771426200000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 79379.0, "quote_volume": 5841.70957, "trades": 80, "taker_buy_volume": 24769.3, "taker_buy_quote": 1823.02048}, {"ts": 1771426260000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 83501.9, "quote_volume": 6145.71157, "trades": 33, "taker_buy_volume": 16240.1, "taker_buy_quote": 1195.28359}, {"ts": 1771426320000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 103917.9, "quote_volume": 7658.70988, "trades": 26, "taker_buy_volume": 69758.3, "taker_buy_quote": 5141.18671}, {"ts": 1771426380000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 233258.5, "quote_volume": 17190.9272, "trades": 46, "taker_buy_volume": 155741.1, "taker_buy_quote": 11478.11907}, {"ts": 1771426440000, "open": 0.0737, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 122346.0, "quote_volume": 9030.609, "trades": 55, "taker_buy_volume": 107083.0, "taker_buy_quote": 7905.37113}, {"ts": 1771426500000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 46505.9, "quote_volume": 3444.69832, "trades": 51, "taker_buy_volume": 23600.2, "taker_buy_quote": 1748.68099}, {"ts": 1771426560000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 4223.3, "quote_volume": 312.6942, "trades": 22, "taker_buy_volume": 2038.1, "taker_buy_quote": 150.9894}, {"ts": 1771426620000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 3891.8, "quote_volume": 287.9932, "trades": 1, "taker_buy_volume": 3891.8, "taker_buy_quote": 287.9932}, {"ts": 1771426680000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 405.0, "quote_volume": 29.9295, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426740000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1400.0, "quote_volume": 103.6, "trades": 1, "taker_buy_volume": 1400.0, "taker_buy_quote": 103.6}, {"ts": 1771426800000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 2938.8, "quote_volume": 217.17732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426860000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 12786.4, "quote_volume": 946.1936, "trades": 7, "taker_buy_volume": 12786.4, "taker_buy_quote": 946.1936}, {"ts": 1771426920000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 14817.4, "quote_volume": 1098.1842, "trades": 19, "taker_buy_volume": 3981.4, "taker_buy_quote": 295.2366}, {"ts": 1771426980000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 19441.4, "quote_volume": 1440.62258, "trades": 15, "taker_buy_volume": 7843.5, "taker_buy_quote": 581.21819}, {"ts": 1771427040000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 158981.6, "quote_volume": 11799.40135, "trades": 96, "taker_buy_volume": 110466.8, "taker_buy_quote": 8199.49261}, {"ts": 1771427100000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 263306.6, "quote_volume": 19574.68596, "trades": 98, "taker_buy_volume": 97354.4, "taker_buy_quote": 7236.67841}, {"ts": 1771427160000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6840.3, "quote_volume": 508.28658, "trades": 75, "taker_buy_volume": 838.3, "taker_buy_quote": 62.33798}, {"ts": 1771427220000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 9544.4, "quote_volume": 709.14892, "trades": 12, "taker_buy_volume": 9328.7, "taker_buy_quote": 693.12241}, {"ts": 1771427280000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 34375.3, "quote_volume": 2549.22484, "trades": 35, "taker_buy_volume": 1394.7, "taker_buy_quote": 103.48674}, {"ts": 1771427340000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 3537.7, "quote_volume": 262.24884, "trades": 5, "taker_buy_volume": 1052.7, "taker_buy_quote": 78.11034}, {"ts": 1771427400000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 392.8, "quote_volume": 29.13901, "trades": 6, "taker_buy_volume": 109.3, "taker_buy_quote": 8.11006}, {"ts": 1771427460000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 14355.3, "quote_volume": 1063.73989, "trades": 18, "taker_buy_volume": 1750.7, "taker_buy_quote": 129.73903}, {"ts": 1771427520000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 22996.0, "quote_volume": 1706.29242, "trades": 19, "taker_buy_volume": 14478.0, "taker_buy_quote": 1074.2676}, {"ts": 1771427580000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 14180.3, "quote_volume": 1052.13242, "trades": 22, "taker_buy_volume": 13721.9, "taker_buy_quote": 1018.16498}, {"ts": 1771427640000, "open": 0.0741, "high": 0.0742, "low": 0.0741, "close": 0.0742, "volume": 1695.2, "quote_volume": 125.75554, "trades": 8, "taker_buy_volume": 1116.0, "taker_buy_quote": 82.8072}, {"ts": 1771427700000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 2918.0, "quote_volume": 216.52638, "trades": 12, "taker_buy_volume": 107.8, "taker_buy_quote": 8.00954}, {"ts": 1771427760000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 5529.2, "quote_volume": 410.26664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427820000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 336.6, "quote_volume": 24.97572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771427880000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 14479.8, "quote_volume": 1077.0754, "trades": 19, "taker_buy_volume": 13915.2, "taker_buy_quote": 1035.12562}, {"ts": 1771427940000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 6266.9, "quote_volume": 465.14427, "trades": 22, "taker_buy_volume": 1115.7, "taker_buy_quote": 82.78494}, {"ts": 1771428000000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 1573.0, "quote_volume": 116.8591, "trades": 18, "taker_buy_volume": 958.0, "taker_buy_quote": 71.1794}, {"ts": 1771428060000, "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0742, "volume": 3202.9, "quote_volume": 237.9747, "trades": 28, "taker_buy_volume": 1762.3, "taker_buy_quote": 130.94889}, {"ts": 1771428120000, "open": 0.0743, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 13145.5, "quote_volume": 976.72413, "trades": 89, "taker_buy_volume": 2472.7, "taker_buy_quote": 183.73509}, {"ts": 1771428180000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 604.8, "quote_volume": 44.93664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428240000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 5682.0, "quote_volume": 421.75541, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428300000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 4365.3, "quote_volume": 323.90526, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428360000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 3217.7, "quote_volume": 238.75334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428420000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 167.7, "quote_volume": 12.46011, "trades": 3, "taker_buy_volume": 167.7, "taker_buy_quote": 12.46011}, {"ts": 1771428480000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428540000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 180.4, "quote_volume": 13.40372, "trades": 1, "taker_buy_volume": 180.4, "taker_buy_quote": 13.40372}, {"ts": 1771428600000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 431.8, "quote_volume": 32.01796, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428660000, "open": 0.0742, "high": 0.0742, "low": 0.0741, "close": 0.0741, "volume": 17597.8, "quote_volume": 1305.74236, "trades": 42, "taker_buy_volume": 17021.9, "taker_buy_quote": 1263.02498}, {"ts": 1771428720000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 2638.3, "quote_volume": 195.76186, "trades": 11, "taker_buy_volume": 1599.7, "taker_buy_quote": 118.69774}, {"ts": 1771428780000, "open": 0.0742, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 4365.9, "quote_volume": 324.21895, "trades": 4, "taker_buy_volume": 2691.7, "taker_buy_quote": 199.99331}, {"ts": 1771428840000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0743, "volume": 13822.0, "quote_volume": 1026.96249, "trades": 9, "taker_buy_volume": 13700.9, "taker_buy_quote": 1017.97687}, {"ts": 1771428900000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 10371.6, "quote_volume": 770.60988, "trades": 13, "taker_buy_volume": 10089.0, "taker_buy_quote": 749.6127}, {"ts": 1771428960000, "open": 0.0744, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 509581.5, "quote_volume": 37912.9107, "trades": 81, "taker_buy_volume": 377249.9, "taker_buy_quote": 28067.46166}, {"ts": 1771429020000, "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0747, "volume": 295201.8, "quote_volume": 22032.08705, "trades": 89, "taker_buy_volume": 238964.1, "taker_buy_quote": 17833.13132}, {"ts": 1771429080000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 47653.9, "quote_volume": 3559.74633, "trades": 54, "taker_buy_volume": 32690.7, "taker_buy_quote": 2441.99529}, {"ts": 1771429140000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 347522.0, "quote_volume": 25984.9475, "trades": 73, "taker_buy_volume": 270858.0, "taker_buy_quote": 20256.71805}, {"ts": 1771429200000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 63232.8, "quote_volume": 4728.6228, "trades": 148, "taker_buy_volume": 20377.5, "taker_buy_quote": 1524.237}, {"ts": 1771429260000, "open": 0.0748, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 77572.9, "quote_volume": 5802.46631, "trades": 44, "taker_buy_volume": 26623.6, "taker_buy_quote": 1991.45867}, {"ts": 1771429320000, "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0747, "volume": 19038.7, "quote_volume": 1424.04663, "trades": 21, "taker_buy_volume": 14011.4, "taker_buy_quote": 1048.05272}, {"ts": 1771429380000, "open": 0.0747, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 12054.9, "quote_volume": 901.22358, "trades": 24, "taker_buy_volume": 8460.5, "taker_buy_quote": 632.7219}, {"ts": 1771429440000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 5556.9, "quote_volume": 414.87112, "trades": 41, "taker_buy_volume": 835.9, "taker_buy_quote": 62.44173}, {"ts": 1771429500000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429560000, "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 118.2, "quote_volume": 8.82954, "trades": 1, "taker_buy_volume": 118.2, "taker_buy_quote": 8.82954}, {"ts": 1771429620000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 15918.0, "quote_volume": 1187.4828, "trades": 18, "taker_buy_volume": 3211.4, "taker_buy_quote": 239.57044}, {"ts": 1771429680000, "open": 0.0746, "high": 0.0746, "low": 0.0746, "close": 0.0746, "volume": 1789.6, "quote_volume": 133.50416, "trades": 10, "taker_buy_volume": 107.4, "taker_buy_quote": 8.01204}, {"ts": 1771429740000, "open": 0.0746, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 2289.4, "quote_volume": 170.61266, "trades": 18, "taker_buy_volume": 523.6, "taker_buy_quote": 39.06056}, {"ts": 1771429800000, "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0746, "volume": 1373.7, "quote_volume": 102.36213, "trades": 17, "taker_buy_volume": 644.4, "taker_buy_quote": 48.02928}, {"ts": 1771429860000, "open": 0.0745, "high": 0.0745, "low": 0.0744, "close": 0.0745, "volume": 10092.6, "quote_volume": 751.69151, "trades": 16, "taker_buy_volume": 3034.2, "taker_buy_quote": 226.0479}, {"ts": 1771429920000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 37637.3, "quote_volume": 2799.86269, "trades": 54, "taker_buy_volume": 15709.3, "taker_buy_quote": 1168.77192}, {"ts": 1771429980000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 3578.0, "quote_volume": 266.2032, "trades": 8, "taker_buy_volume": 215.1, "taker_buy_quote": 16.00344}, {"ts": 1771430040000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 4167.3, "quote_volume": 310.0554, "trades": 6, "taker_buy_volume": 82.8, "taker_buy_quote": 6.1686}, {"ts": 1771430100000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 59128.8, "quote_volume": 4405.01653, "trades": 30, "taker_buy_volume": 8100.4, "taker_buy_quote": 603.4798}, {"ts": 1771430160000, "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 241.6, "quote_volume": 17.97504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430220000, "open": 0.0744, "high": 0.0745, "low": 0.0744, "close": 0.0744, "volume": 1131.2, "quote_volume": 84.20862, "trades": 10, "taker_buy_volume": 473.4, "taker_buy_quote": 35.2683}, {"ts": 1771430280000, "open": 0.0744, "high": 0.0744, "low": 0.0743, "close": 0.0743, "volume": 6499.0, "quote_volume": 482.91902, "trades": 15, "taker_buy_volume": 230.4, "taker_buy_quote": 17.11872}, {"ts": 1771430340000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 996.1, "quote_volume": 73.95815, "trades": 2, "taker_buy_volume": 475.3, "taker_buy_quote": 35.31479}, {"ts": 1771430400000, "open": 0.0742, "high": 0.0742, "low": 0.0742, "close": 0.0742, "volume": 10947.9, "quote_volume": 812.33418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430460000, "open": 0.0743, "high": 0.0743, "low": 0.0743, "close": 0.0743, "volume": 377.4, "quote_volume": 28.04082, "trades": 3, "taker_buy_volume": 377.4, "taker_buy_quote": 28.04082}, {"ts": 1771430520000, "open": 0.0743, "high": 0.0743, "low": 0.0742, "close": 0.0742, "volume": 13933.4, "quote_volume": 1033.88658, "trades": 18, "taker_buy_volume": 1578.8, "taker_buy_quote": 117.17526}, {"ts": 1771430580000, "open": 0.0742, "high": 0.0742, "low": 0.074, "close": 0.074, "volume": 72823.6, "quote_volume": 5393.82973, "trades": 57, "taker_buy_volume": 36341.2, "taker_buy_quote": 2691.96242}, {"ts": 1771430640000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 12805.0, "quote_volume": 947.73344, "trades": 15, "taker_buy_volume": 12805.0, "taker_buy_quote": 947.73344}, {"ts": 1771430700000, "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 85401.6, "quote_volume": 6315.87219, "trades": 51, "taker_buy_volume": 18693.4, "taker_buy_quote": 1382.12097}, {"ts": 1771430760000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 13872.1, "quote_volume": 1023.76098, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430820000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 3887.9, "quote_volume": 286.92702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430880000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 53210.7, "quote_volume": 3927.01063, "trades": 27, "taker_buy_volume": 15479.0, "taker_buy_quote": 1142.41117}, {"ts": 1771430940000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 39160.6, "quote_volume": 2890.20112, "trades": 42, "taker_buy_volume": 23599.4, "taker_buy_quote": 1741.78456}, {"ts": 1771431000000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 229143.4, "quote_volume": 16904.33229, "trades": 37, "taker_buy_volume": 87184.2, "taker_buy_quote": 6434.59991}, {"ts": 1771431060000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 74646.8, "quote_volume": 5505.80087, "trades": 85, "taker_buy_volume": 41858.8, "taker_buy_quote": 3087.73953}, {"ts": 1771431120000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 57364.4, "quote_volume": 4227.75628, "trades": 52, "taker_buy_volume": 20368.5, "taker_buy_quote": 1501.15845}, {"ts": 1771431180000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1312.4, "quote_volume": 96.72388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431240000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1186.1, "quote_volume": 87.41557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431300000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 34664.8, "quote_volume": 2558.0621, "trades": 32, "taker_buy_volume": 6313.6, "taker_buy_quote": 465.94368}, {"ts": 1771431360000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 107330.6, "quote_volume": 7920.93037, "trades": 91, "taker_buy_volume": 73823.4, "taker_buy_quote": 5448.17844}, {"ts": 1771431420000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 32562.2, "quote_volume": 2403.04456, "trades": 24, "taker_buy_volume": 15587.7, "taker_buy_quote": 1150.37226}, {"ts": 1771431480000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 42713.0, "quote_volume": 3149.92359, "trades": 21, "taker_buy_volume": 19754.9, "taker_buy_quote": 1457.91162}, {"ts": 1771431540000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 90258.8, "quote_volume": 6660.98632, "trades": 42, "taker_buy_volume": 36434.4, "taker_buy_quote": 2688.85872}, {"ts": 1771431600000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 46051.2, "quote_volume": 3398.5147, "trades": 19, "taker_buy_volume": 35222.7, "taker_buy_quote": 2599.43526}, {"ts": 1771431660000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 2726.1, "quote_volume": 201.18618, "trades": 13, "taker_buy_volume": 332.2, "taker_buy_quote": 24.51636}, {"ts": 1771431720000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 144648.5, "quote_volume": 10689.3935, "trades": 48, "taker_buy_volume": 49886.1, "taker_buy_quote": 3686.58279}, {"ts": 1771431780000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 7896.6, "quote_volume": 582.6902, "trades": 13, "taker_buy_volume": 3773.5, "taker_buy_quote": 278.4843}, {"ts": 1771431840000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2507.8, "quote_volume": 184.88452, "trades": 9, "taker_buy_volume": 596.6, "taker_buy_quote": 44.02908}, {"ts": 1771431900000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 39312.9, "quote_volume": 2905.0843, "trades": 11, "taker_buy_volume": 37922.8, "taker_buy_quote": 2802.49492}, {"ts": 1771431960000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 55238.6, "quote_volume": 4076.40814, "trades": 20, "taker_buy_volume": 1353.1, "taker_buy_quote": 99.99409}, {"ts": 1771432020000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 45903.6, "quote_volume": 3387.54205, "trades": 11, "taker_buy_volume": 43694.8, "taker_buy_quote": 3224.67624}, {"ts": 1771432080000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 77392.4, "quote_volume": 5717.58129, "trades": 34, "taker_buy_volume": 34538.7, "taker_buy_quote": 2551.0414}, {"ts": 1771432140000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 95786.3, "quote_volume": 7078.35584, "trades": 53, "taker_buy_volume": 62822.8, "taker_buy_quote": 4642.60492}, {"ts": 1771432200000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 31459.9, "quote_volume": 2324.88661, "trades": 70, "taker_buy_volume": 9003.3, "taker_buy_quote": 665.34387}, {"ts": 1771432260000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.0739, "volume": 3736.6, "quote_volume": 276.33744, "trades": 4, "taker_buy_volume": 2027.0, "taker_buy_quote": 149.998}, {"ts": 1771432320000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 978.3, "quote_volume": 72.29637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432380000, "open": 0.0739, "high": 0.0739, "low": 0.0738, "close": 0.0738, "volume": 6088.6, "quote_volume": 449.84811, "trades": 8, "taker_buy_volume": 108.4, "taker_buy_quote": 8.01076}, {"ts": 1771432440000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 26562.5, "quote_volume": 1958.26748, "trades": 34, "taker_buy_volume": 6022.1, "taker_buy_quote": 443.84098}, {"ts": 1771432500000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 29391.2, "quote_volume": 2167.42563, "trades": 33, "taker_buy_volume": 27741.1, "taker_buy_quote": 2045.79154}, {"ts": 1771432560000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1399.1, "quote_volume": 103.12327, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 7.0848}, {"ts": 1771432620000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1572.2, "quote_volume": 115.87114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432680000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 82071.1, "quote_volume": 6048.56453, "trades": 57, "taker_buy_volume": 22079.6, "taker_buy_quote": 1627.26652}, {"ts": 1771432740000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 22126.3, "quote_volume": 1630.72052, "trades": 14, "taker_buy_volume": 2139.6, "taker_buy_quote": 157.70073}, {"ts": 1771432800000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 13310.4, "quote_volume": 982.24176, "trades": 20, "taker_buy_volume": 1487.5, "taker_buy_quote": 109.806}, {"ts": 1771432860000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 24335.9, "quote_volume": 1795.88026, "trades": 25, "taker_buy_volume": 9624.6, "taker_buy_quote": 710.29548}, {"ts": 1771432920000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 1439.8, "quote_volume": 106.264, "trades": 4, "taker_buy_volume": 67.6, "taker_buy_quote": 4.99564}, {"ts": 1771432980000, "open": 0.0738, "high": 0.0738, "low": 0.0738, "close": 0.0738, "volume": 14413.7, "quote_volume": 1063.73106, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433040000, "open": 0.0738, "high": 0.0739, "low": 0.0738, "close": 0.0739, "volume": 5493.6, "quote_volume": 405.44123, "trades": 14, "taker_buy_volume": 4270.9, "taker_buy_quote": 315.20597}, {"ts": 1771433100000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 9890.0, "quote_volume": 729.73204, "trades": 15, "taker_buy_volume": 373.1, "taker_buy_quote": 27.53478}, {"ts": 1771433160000, "open": 0.0738, "high": 0.0738, "low": 0.0737, "close": 0.0738, "volume": 2693.3, "quote_volume": 198.57428, "trades": 14, "taker_buy_volume": 283.2, "taker_buy_quote": 20.90016}, {"ts": 1771433220000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 1541.3, "quote_volume": 113.60694, "trades": 4, "taker_buy_volume": 131.3, "taker_buy_quote": 9.68994}, {"ts": 1771433280000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 33171.0, "quote_volume": 2447.90316, "trades": 24, "taker_buy_volume": 4675.8, "taker_buy_quote": 345.07404}, {"ts": 1771433340000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 56853.7, "quote_volume": 4190.11769, "trades": 35, "taker_buy_volume": 26811.2, "taker_buy_quote": 1975.98544}, {"ts": 1771433400000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 1210.6, "quote_volume": 89.22122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 0.0737, "high": 0.0737, "low": 0.0737, "close": 0.0737, "volume": 24182.1, "quote_volume": 1782.22077, "trades": 20, "taker_buy_volume": 7232.9, "taker_buy_quote": 533.06473}, {"ts": 1771433520000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 13754.1, "quote_volume": 1013.54782, "trades": 17, "taker_buy_volume": 3121.3, "taker_buy_quote": 230.03981}, {"ts": 1771433580000, "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0736, "volume": 28103.7, "quote_volume": 2068.48182, "trades": 26, "taker_buy_volume": 7055.9, "taker_buy_quote": 519.40424}, {"ts": 1771433640000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 1316.8, "quote_volume": 96.92492, "trades": 3, "taker_buy_volume": 84.4, "taker_buy_quote": 6.22028}, {"ts": 1771433700000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 6534.5, "quote_volume": 480.9392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433760000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1740.9, "quote_volume": 128.13024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433820000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 794.2, "quote_volume": 58.45312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433880000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 20633.7, "quote_volume": 1518.90022, "trades": 19, "taker_buy_volume": 3804.6, "taker_buy_quote": 280.27846}, {"ts": 1771433940000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1303.2, "quote_volume": 95.91552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434000000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1476.1, "quote_volume": 108.64096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434060000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 22727.0, "quote_volume": 1674.90911, "trades": 14, "taker_buy_volume": 20618.4, "taker_buy_quote": 1519.57608}, {"ts": 1771434120000, "open": 0.0737, "high": 0.0738, "low": 0.0737, "close": 0.0737, "volume": 115338.7, "quote_volume": 8509.51622, "trades": 33, "taker_buy_volume": 27507.2, "taker_buy_quote": 2030.03136}, {"ts": 1771434180000, "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 188340.2, "quote_volume": 13904.11115, "trades": 42, "taker_buy_volume": 156621.0, "taker_buy_quote": 11563.39311}, {"ts": 1771434240000, "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0738, "volume": 8879.1, "quote_volume": 655.63953, "trades": 20, "taker_buy_volume": 7321.2, "taker_buy_quote": 540.71459}, {"ts": 1771434300000, "open": 0.0739, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 79655.1, "quote_volume": 5892.63101, "trades": 36, "taker_buy_volume": 35619.4, "taker_buy_quote": 2634.38469}, {"ts": 1771434360000, "open": 0.074, "high": 0.0741, "low": 0.074, "close": 0.0741, "volume": 38145.1, "quote_volume": 2822.96944, "trades": 26, "taker_buy_volume": 36858.3, "taker_buy_quote": 2727.74624}, {"ts": 1771434420000, "open": 0.0741, "high": 0.0741, "low": 0.074, "close": 0.074, "volume": 19430.8, "quote_volume": 1439.6817, "trades": 32, "taker_buy_volume": 432.0, "taker_buy_quote": 32.0112}, {"ts": 1771434480000, "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 1236.6, "quote_volume": 91.5084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434540000, "open": 0.074, "high": 0.074, "low": 0.0739, "close": 0.074, "volume": 35696.9, "quote_volume": 2641.48013, "trades": 27, "taker_buy_volume": 487.0, "taker_buy_quote": 36.038}, {"ts": 1771434600000, "open": 0.0739, "high": 0.074, "low": 0.0738, "close": 0.074, "volume": 17961.9, "quote_volume": 1327.32753, "trades": 22, "taker_buy_volume": 14371.6, "taker_buy_quote": 1062.09067}, {"ts": 1771434660000, "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 1720.2, "quote_volume": 127.12278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434720000, "open": 0.0739, "high": 0.0739, "low": 0.0737, "close": 0.0737, "volume": 52820.6, "quote_volume": 3894.03352, "trades": 48, "taker_buy_volume": 24288.7, "taker_buy_quote": 1790.0894}, {"ts": 1771434780000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 123402.3, "quote_volume": 9085.93932, "trades": 38, "taker_buy_volume": 85180.0, "taker_buy_quote": 6271.295}, {"ts": 1771434840000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 8549.0, "quote_volume": 629.2064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434900000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 50699.1, "quote_volume": 3736.30697, "trades": 42, "taker_buy_volume": 15345.7, "taker_buy_quote": 1130.97809}, {"ts": 1771434960000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 41279.5, "quote_volume": 3038.21022, "trades": 27, "taker_buy_volume": 28217.1, "taker_buy_quote": 2076.81758}, {"ts": 1771435020000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 27584.9, "quote_volume": 2032.76427, "trades": 20, "taker_buy_volume": 11506.4, "taker_buy_quote": 848.02168}, {"ts": 1771435080000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 2755.5, "quote_volume": 202.8048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435140000, "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0736, "volume": 16270.0, "quote_volume": 1197.5019, "trades": 8, "taker_buy_volume": 299.0, "taker_buy_quote": 22.0363}, {"ts": 1771435200000, "open": 0.0736, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 1598.7, "quote_volume": 117.70101, "trades": 5, "taker_buy_volume": 366.9, "taker_buy_quote": 27.04053}, {"ts": 1771435260000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 56852.2, "quote_volume": 4184.32192, "trades": 29, "taker_buy_volume": 32424.9, "taker_buy_quote": 2386.47264}, {"ts": 1771435320000, "open": 0.0736, "high": 0.0736, "low": 0.0736, "close": 0.0736, "volume": 1589.2, "quote_volume": 116.96512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435380000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 62325.4, "quote_volume": 4587.07287, "trades": 23, "taker_buy_volume": 4375.8, "taker_buy_quote": 322.05888}, {"ts": 1771435440000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 12880.8, "quote_volume": 947.90808, "trades": 25, "taker_buy_volume": 10155.0, "taker_buy_quote": 747.408}, {"ts": 1771435500000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 18369.0, "quote_volume": 1351.85056, "trades": 20, "taker_buy_volume": 8100.0, "taker_buy_quote": 596.16}, {"ts": 1771435560000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 6727.6, "quote_volume": 495.02872, "trades": 9, "taker_buy_volume": 5501.2, "taker_buy_quote": 404.88832}, {"ts": 1771435620000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 131873.9, "quote_volume": 9705.3765, "trades": 61, "taker_buy_volume": 24758.2, "taker_buy_quote": 1822.20352}, {"ts": 1771435680000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0736, "volume": 8403.8, "quote_volume": 618.0393, "trades": 9, "taker_buy_volume": 3600.0, "taker_buy_quote": 264.96}, {"ts": 1771435740000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 16120.5, "quote_volume": 1185.17156, "trades": 12, "taker_buy_volume": 3148.1, "taker_buy_quote": 231.70016}, {"ts": 1771435800000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 9726.8, "quote_volume": 715.2798, "trades": 9, "taker_buy_volume": 3600.0, "taker_buy_quote": 264.96}, {"ts": 1771435860000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 68905.4, "quote_volume": 5064.6369, "trades": 27, "taker_buy_volume": 32043.8, "taker_buy_quote": 2355.3093}, {"ts": 1771435920000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 1787.2, "quote_volume": 131.4492, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 66.24}, {"ts": 1771435980000, "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0735, "volume": 289164.2, "quote_volume": 21253.4695, "trades": 119, "taker_buy_volume": 194366.3, "taker_buy_quote": 14286.29578}, {"ts": 1771436040000, "open": 0.0735, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 279775.3, "quote_volume": 20563.37441, "trades": 95, "taker_buy_volume": 184653.1, "taker_buy_quote": 13572.01101}, {"ts": 1771436100000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 1215.3, "quote_volume": 89.32455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436160000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 15756.7, "quote_volume": 1158.12575, "trades": 7, "taker_buy_volume": 83.0, "taker_buy_quote": 6.1088}, {"ts": 1771436220000, "open": 0.0735, "high": 0.0735, "low": 0.0735, "close": 0.0735, "volume": 665.5, "quote_volume": 48.91425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771436280000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4111.1, "quote_volume": 302.174, "trades": 5, "taker_buy_volume": 81.5, "taker_buy_quote": 5.9984}, {"ts": 1771436340000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 23165.6, "quote_volume": 1704.88717, "trades": 27, "taker_buy_volume": 6792.7, "taker_buy_quote": 499.94272}, {"ts": 1771436400000, "open": 0.0735, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 8201.6, "quote_volume": 603.49694, "trades": 3, "taker_buy_volume": 6793.4, "taker_buy_quote": 499.99424}, {"ts": 1771436460000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 118744.0, "quote_volume": 8727.59212, "trades": 73, "taker_buy_volume": 84859.2, "taker_buy_quote": 6237.1512}, {"ts": 1771436520000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 166046.3, "quote_volume": 12204.28997, "trades": 82, "taker_buy_volume": 100004.6, "taker_buy_quote": 7350.3381}, {"ts": 1771436580000, "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 506646.0, "quote_volume": 37190.12814, "trades": 83, "taker_buy_volume": 119844.1, "taker_buy_quote": 8801.13858}, {"ts": 1771436640000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 117065.2, "quote_volume": 8590.46758, "trades": 37, "taker_buy_volume": 95884.2, "taker_buy_quote": 7037.90028}, {"ts": 1771436700000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 60120.7, "quote_volume": 4418.06616, "trades": 30, "taker_buy_volume": 4646.7, "taker_buy_quote": 341.53245}, {"ts": 1771436760000, "open": 0.0734, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 15224.5, "quote_volume": 1118.94851, "trades": 10, "taker_buy_volume": 13694.9, "taker_buy_quote": 1006.58876}, {"ts": 1771436820000, "open": 0.0736, "high": 0.0736, "low": 0.0735, "close": 0.0735, "volume": 4347.7, "quote_volume": 319.57498, "trades": 10, "taker_buy_volume": 190.3, "taker_buy_quote": 14.00608}, {"ts": 1771436880000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 9152.8, "quote_volume": 672.6217, "trades": 13, "taker_buy_volume": 149.9, "taker_buy_quote": 11.01765}, {"ts": 1771436940000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1552.2, "quote_volume": 113.93148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437000000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 7863.6, "quote_volume": 577.87618, "trades": 3, "taker_buy_volume": 6879.4, "taker_buy_quote": 505.6359}, {"ts": 1771437060000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1276.4, "quote_volume": 93.68776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437120000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 2896.5, "quote_volume": 212.69832, "trades": 5, "taker_buy_volume": 952.2, "taker_buy_quote": 69.9867}, {"ts": 1771437180000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 63179.6, "quote_volume": 4637.33106, "trades": 133, "taker_buy_volume": 9822.4, "taker_buy_quote": 720.96416}, {"ts": 1771437240000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 15458.4, "quote_volume": 1134.54137, "trades": 19, "taker_buy_volume": 14406.5, "taker_buy_quote": 1057.4371}, {"ts": 1771437300000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 13207.0, "quote_volume": 969.34673, "trades": 24, "taker_buy_volume": 1364.3, "taker_buy_quote": 100.13962}, {"ts": 1771437360000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 5348.1, "quote_volume": 392.39914, "trades": 19, "taker_buy_volume": 3834.1, "taker_buy_quote": 281.42294}, {"ts": 1771437420000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 46109.0, "quote_volume": 3384.28066, "trades": 28, "taker_buy_volume": 8075.0, "taker_buy_quote": 592.705}, {"ts": 1771437480000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 6616.8, "quote_volume": 485.38372, "trades": 8, "taker_buy_volume": 3722.8, "taker_buy_quote": 273.25352}, {"ts": 1771437540000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 6376.5, "quote_volume": 467.93202, "trades": 16, "taker_buy_volume": 5345.7, "taker_buy_quote": 392.37438}, {"ts": 1771437600000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 51635.1, "quote_volume": 3791.98584, "trades": 44, "taker_buy_volume": 43796.7, "taker_buy_quote": 3216.70404}, {"ts": 1771437660000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 3790.5, "quote_volume": 278.47385, "trades": 3, "taker_buy_volume": 2511.5, "taker_buy_quote": 184.59525}, {"ts": 1771437720000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 1305.7, "quote_volume": 95.83838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437780000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0735, "volume": 1012.4, "quote_volume": 74.33457, "trades": 2, "taker_buy_volume": 244.1, "taker_buy_quote": 17.94135}, {"ts": 1771437840000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 33523.5, "quote_volume": 2460.54594, "trades": 32, "taker_buy_volume": 3144.7, "taker_buy_quote": 230.82098}, {"ts": 1771437900000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 13120.5, "quote_volume": 962.9223, "trades": 14, "taker_buy_volume": 11444.0, "taker_buy_quote": 839.9896}, {"ts": 1771437960000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 13643.4, "quote_volume": 1002.12037, "trades": 9, "taker_buy_volume": 6948.1, "taker_buy_quote": 510.68535}, {"ts": 1771438020000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 49158.4, "quote_volume": 3608.17051, "trades": 31, "taker_buy_volume": 27978.8, "taker_buy_quote": 2053.64392}, {"ts": 1771438080000, "open": 0.0734, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 6818.0, "quote_volume": 500.4504, "trades": 7, "taker_buy_volume": 92.0, "taker_buy_quote": 6.762}, {"ts": 1771438140000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 27336.3, "quote_volume": 2006.41835, "trades": 26, "taker_buy_volume": 1022.8, "taker_buy_quote": 75.07352}, {"ts": 1771438200000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 28059.6, "quote_volume": 2059.46409, "trades": 13, "taker_buy_volume": 25467.9, "taker_buy_quote": 1869.34386}, {"ts": 1771438260000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 7422.2, "quote_volume": 544.7343, "trades": 16, "taker_buy_volume": 109.1, "taker_buy_quote": 8.00794}, {"ts": 1771438320000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 27644.1, "quote_volume": 2029.07694, "trades": 29, "taker_buy_volume": 437.2, "taker_buy_quote": 32.09048}, {"ts": 1771438380000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 14410.0, "quote_volume": 1057.66759, "trades": 21, "taker_buy_volume": 1431.5, "taker_buy_quote": 105.0925}, {"ts": 1771438440000, "open": 0.0735, "high": 0.0735, "low": 0.0734, "close": 0.0734, "volume": 6465.9, "quote_volume": 475.10839, "trades": 14, "taker_buy_volume": 5113.3, "taker_buy_quote": 375.82755}, {"ts": 1771438500000, "open": 0.0734, "high": 0.0734, "low": 0.0734, "close": 0.0734, "volume": 6674.6, "quote_volume": 489.91564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438560000, "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0733, "volume": 9182.3, "quote_volume": 673.92014, "trades": 15, "taker_buy_volume": 1009.1, "taker_buy_quote": 74.06794}, {"ts": 1771438620000, "open": 0.0733, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 6067.8, "quote_volume": 445.22913, "trades": 21, "taker_buy_volume": 3801.9, "taker_buy_quote": 279.05946}, {"ts": 1771438680000, "open": 0.0734, "high": 0.0735, "low": 0.0733, "close": 0.0734, "volume": 21821.7, "quote_volume": 1600.7507, "trades": 24, "taker_buy_volume": 744.0, "taker_buy_quote": 54.62561}, {"ts": 1771438740000, "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 460963.4, "quote_volume": 33721.98502, "trades": 68, "taker_buy_volume": 15249.7, "taker_buy_quote": 1117.18798}, {"ts": 1771438800000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 475542.4, "quote_volume": 34760.01941, "trades": 78, "taker_buy_volume": 140208.7, "taker_buy_quote": 10250.72488}, {"ts": 1771438860000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 109973.6, "quote_volume": 8038.92557, "trades": 75, "taker_buy_volume": 48379.8, "taker_buy_quote": 3537.19338}, {"ts": 1771438920000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 1255587.4, "quote_volume": 91608.59593, "trades": 230, "taker_buy_volume": 266345.6, "taker_buy_quote": 19424.05757}, {"ts": 1771438980000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 88394.6, "quote_volume": 6461.74771, "trades": 74, "taker_buy_volume": 48800.5, "taker_buy_quote": 3567.419}, {"ts": 1771439040000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 42138.2, "quote_volume": 3083.69407, "trades": 32, "taker_buy_volume": 3926.6, "taker_buy_quote": 287.42712}, {"ts": 1771439100000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 25603.2, "quote_volume": 1872.53266, "trades": 64, "taker_buy_volume": 12516.4, "taker_buy_quote": 915.95955}, {"ts": 1771439160000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 13186.9, "quote_volume": 965.28108, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439220000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 1600.5, "quote_volume": 117.17026, "trades": 4, "taker_buy_volume": 136.6, "taker_buy_quote": 10.01278}, {"ts": 1771439280000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 346527.3, "quote_volume": 25396.95804, "trades": 66, "taker_buy_volume": 252619.3, "taker_buy_quote": 18516.50206}, {"ts": 1771439340000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 34760.3, "quote_volume": 2544.38072, "trades": 13, "taker_buy_volume": 246.2, "taker_buy_quote": 18.02184}, {"ts": 1771439400000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 13021.3, "quote_volume": 951.90753, "trades": 19, "taker_buy_volume": 2305.0, "taker_buy_quote": 168.546}, {"ts": 1771439460000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2775.6, "quote_volume": 202.73346, "trades": 9, "taker_buy_volume": 1146.6, "taker_buy_quote": 83.81646}, {"ts": 1771439520000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 38834.0, "quote_volume": 2838.64459, "trades": 72, "taker_buy_volume": 2439.9, "taker_buy_quote": 178.35669}, {"ts": 1771439580000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1786.7, "quote_volume": 130.60777, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439640000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 13079.3, "quote_volume": 957.21269, "trades": 19, "taker_buy_volume": 11158.6, "taker_buy_quote": 816.80952}, {"ts": 1771439700000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 28106.0, "quote_volume": 2060.05324, "trades": 46, "taker_buy_volume": 24698.4, "taker_buy_quote": 1810.39272}, {"ts": 1771439760000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 30649.1, "quote_volume": 2246.52915, "trades": 60, "taker_buy_volume": 26179.7, "taker_buy_quote": 1918.97201}, {"ts": 1771439820000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 7879.5, "quote_volume": 577.45472, "trades": 10, "taker_buy_volume": 5650.9, "taker_buy_quote": 414.21097}, {"ts": 1771439880000, "open": 0.0732, "high": 0.0733, "low": 0.0732, "close": 0.0732, "volume": 8818.6, "quote_volume": 646.21571, "trades": 7, "taker_buy_volume": 6941.9, "taker_buy_quote": 508.84127}, {"ts": 1771439940000, "open": 0.0733, "high": 0.0733, "low": 0.0732, "close": 0.0733, "volume": 28788.0, "quote_volume": 2109.09436, "trades": 13, "taker_buy_volume": 18127.6, "taker_buy_quote": 1328.75308}, {"ts": 1771440000000, "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 148542.6, "quote_volume": 10874.23109, "trades": 52, "taker_buy_volume": 23978.2, "taker_buy_quote": 1756.16258}, {"ts": 1771440060000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 26034.9, "quote_volume": 1903.15119, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440120000, "open": 0.0731, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 191345.1, "quote_volume": 13956.89168, "trades": 188, "taker_buy_volume": 5800.0, "taker_buy_quote": 422.82}, {"ts": 1771440180000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 20769.8, "quote_volume": 1513.12144, "trades": 32, "taker_buy_volume": 10800.0, "taker_buy_quote": 787.32}, {"ts": 1771440240000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 34985.7, "quote_volume": 2550.2451, "trades": 26, "taker_buy_volume": 32861.4, "taker_buy_quote": 2395.59606}, {"ts": 1771440300000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 145614.1, "quote_volume": 10615.26789, "trades": 79, "taker_buy_volume": 96530.5, "taker_buy_quote": 7037.07345}, {"ts": 1771440360000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 48941.7, "quote_volume": 3567.60576, "trades": 70, "taker_buy_volume": 553.7, "taker_buy_quote": 40.36473}, {"ts": 1771440420000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1840.7, "quote_volume": 134.1292, "trades": 12, "taker_buy_volume": 513.6, "taker_buy_quote": 37.44144}, {"ts": 1771440480000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 42013.7, "quote_volume": 3067.0001, "trades": 59, "taker_buy_volume": 31325.2, "taker_buy_quote": 2286.7396}, {"ts": 1771440540000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 136318.3, "quote_volume": 9938.54207, "trades": 53, "taker_buy_volume": 47763.0, "taker_buy_quote": 3481.93642}, {"ts": 1771440600000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 108160.6, "quote_volume": 7886.79347, "trades": 45, "taker_buy_volume": 66945.3, "taker_buy_quote": 4882.1981}, {"ts": 1771440660000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1618.2, "quote_volume": 117.97913, "trades": 5, "taker_buy_volume": 123.5, "taker_buy_quote": 9.0155}, {"ts": 1771440720000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 49005.6, "quote_volume": 3569.47778, "trades": 35, "taker_buy_volume": 7421.5, "taker_buy_quote": 540.29619}, {"ts": 1771440780000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 180985.6, "quote_volume": 13174.68278, "trades": 89, "taker_buy_volume": 65574.8, "taker_buy_quote": 4774.37789}, {"ts": 1771440840000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 39693.2, "quote_volume": 2893.78701, "trades": 29, "taker_buy_volume": 11790.5, "taker_buy_quote": 859.74506}, {"ts": 1771440900000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1798.6, "quote_volume": 131.11794, "trades": 9, "taker_buy_volume": 415.2, "taker_buy_quote": 30.26808}, {"ts": 1771440960000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1645.1, "quote_volume": 119.92779, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441020000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 3452.9, "quote_volume": 251.99038, "trades": 4, "taker_buy_volume": 2739.7, "taker_buy_quote": 199.9981}, {"ts": 1771441080000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 6507.2, "quote_volume": 474.10003, "trades": 17, "taker_buy_volume": 2088.5, "taker_buy_quote": 152.25165}, {"ts": 1771441140000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 11422.4, "quote_volume": 832.60134, "trades": 6, "taker_buy_volume": 10506.2, "taker_buy_quote": 765.90198}, {"ts": 1771441200000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 47869.4, "quote_volume": 3483.94982, "trades": 26, "taker_buy_volume": 24761.0, "taker_buy_quote": 1802.6008}, {"ts": 1771441260000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 186161.7, "quote_volume": 13558.11143, "trades": 67, "taker_buy_volume": 141447.3, "taker_buy_quote": 10298.61972}, {"ts": 1771441320000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 3070.8, "quote_volume": 223.80069, "trades": 12, "taker_buy_volume": 1051.1, "taker_buy_quote": 76.62519}, {"ts": 1771441380000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 67497.2, "quote_volume": 4920.51134, "trades": 35, "taker_buy_volume": 55228.0, "taker_buy_quote": 4026.13128}, {"ts": 1771441440000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 4225.5, "quote_volume": 308.03895, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1836.3, "quote_volume": 133.86627, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441560000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 82966.6, "quote_volume": 6047.48601, "trades": 25, "taker_buy_volume": 900.0, "taker_buy_quote": 65.61}, {"ts": 1771441620000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 49911.1, "quote_volume": 3638.15849, "trades": 20, "taker_buy_volume": 40552.0, "taker_buy_quote": 2956.2408}, {"ts": 1771441680000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 10592.9, "quote_volume": 772.23609, "trades": 39, "taker_buy_volume": 2357.7, "taker_buy_quote": 171.89001}, {"ts": 1771441740000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9445.1, "quote_volume": 688.54779, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441800000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6510.8, "quote_volume": 474.6905, "trades": 14, "taker_buy_volume": 531.8, "taker_buy_quote": 38.8214}, {"ts": 1771441860000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 8450.3, "quote_volume": 616.65156, "trades": 33, "taker_buy_volume": 2428.4, "taker_buy_quote": 177.2869}, {"ts": 1771441920000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 8890.6, "quote_volume": 648.13709, "trades": 19, "taker_buy_volume": 123.5, "taker_buy_quote": 9.0155}, {"ts": 1771441980000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 23434.4, "quote_volume": 1705.90562, "trades": 24, "taker_buy_volume": 2143.6, "taker_buy_quote": 156.07606}, {"ts": 1771442040000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2681.4, "quote_volume": 195.02778, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 65.52}, {"ts": 1771442100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1242.7, "quote_volume": 90.34429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442160000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 22368.0, "quote_volume": 1628.32473, "trades": 11, "taker_buy_volume": 14708.6, "taker_buy_quote": 1070.78608}, {"ts": 1771442220000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 48736.0, "quote_volume": 3547.83313, "trades": 19, "taker_buy_volume": 219.9, "taker_buy_quote": 16.00872}, {"ts": 1771442280000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 344612.2, "quote_volume": 25069.38888, "trades": 103, "taker_buy_volume": 307639.0, "taker_buy_quote": 22381.2421}, {"ts": 1771442340000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 8915.5, "quote_volume": 648.40286, "trades": 12, "taker_buy_volume": 68.5, "taker_buy_quote": 4.99365}, {"ts": 1771442400000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 11712.5, "quote_volume": 852.62202, "trades": 20, "taker_buy_volume": 9275.5, "taker_buy_quote": 675.27589}, {"ts": 1771442460000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3017.6, "quote_volume": 219.60233, "trades": 17, "taker_buy_volume": 463.0, "taker_buy_quote": 33.7064}, {"ts": 1771442520000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 4666.1, "quote_volume": 339.61284, "trades": 25, "taker_buy_volume": 747.7, "taker_buy_quote": 54.43256}, {"ts": 1771442580000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 6358.8, "quote_volume": 462.4389, "trades": 7, "taker_buy_volume": 1541.4, "taker_buy_quote": 112.21392}, {"ts": 1771442640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1565.9, "quote_volume": 113.84093, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442700000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 116657.2, "quote_volume": 8479.78538, "trades": 61, "taker_buy_volume": 78187.1, "taker_buy_quote": 5684.20217}, {"ts": 1771442760000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 23843.6, "quote_volume": 1733.13815, "trades": 21, "taker_buy_volume": 10494.0, "taker_buy_quote": 762.93303}, {"ts": 1771442820000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 143290.1, "quote_volume": 10430.44505, "trades": 79, "taker_buy_volume": 130986.9, "taker_buy_quote": 9535.84632}, {"ts": 1771442880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3823.0, "quote_volume": 277.9321, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771442940000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 172067.8, "quote_volume": 12526.50646, "trades": 27, "taker_buy_volume": 169709.0, "taker_buy_quote": 12354.8152}, {"ts": 1771443000000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 48741.3, "quote_volume": 3547.42831, "trades": 25, "taker_buy_volume": 7297.1, "taker_buy_quote": 531.24945}, {"ts": 1771443060000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 179261.6, "quote_volume": 13031.71152, "trades": 40, "taker_buy_volume": 94539.6, "taker_buy_quote": 6873.02892}, {"ts": 1771443120000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 104962.2, "quote_volume": 7632.64156, "trades": 30, "taker_buy_volume": 103118.5, "taker_buy_quote": 7498.58528}, {"ts": 1771443180000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 44291.4, "quote_volume": 3222.43499, "trades": 29, "taker_buy_volume": 22012.7, "taker_buy_quote": 1602.52456}, {"ts": 1771443240000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 202822.5, "quote_volume": 14729.97377, "trades": 106, "taker_buy_volume": 124311.0, "taker_buy_quote": 9027.05239}, {"ts": 1771443300000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1327.4, "quote_volume": 96.36924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443360000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 66798.0, "quote_volume": 4848.64302, "trades": 44, "taker_buy_volume": 24056.1, "taker_buy_quote": 1746.49278}, {"ts": 1771443420000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 22442.6, "quote_volume": 1629.04126, "trades": 29, "taker_buy_volume": 1732.4, "taker_buy_quote": 125.78464}, {"ts": 1771443480000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 180593.5, "quote_volume": 13096.74429, "trades": 39, "taker_buy_volume": 21924.1, "taker_buy_quote": 1591.68966}, {"ts": 1771443540000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 250146.0, "quote_volume": 18135.74326, "trades": 154, "taker_buy_volume": 61551.8, "taker_buy_quote": 4463.31791}, {"ts": 1771443600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 88650.5, "quote_volume": 6436.0263, "trades": 29, "taker_buy_volume": 86724.1, "taker_buy_quote": 6296.16966}, {"ts": 1771443660000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 22550.5, "quote_volume": 1639.36091, "trades": 28, "taker_buy_volume": 5326.6, "taker_buy_quote": 387.24382}, {"ts": 1771443720000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 23210.6, "quote_volume": 1687.6914, "trades": 28, "taker_buy_volume": 6918.2, "taker_buy_quote": 503.23392}, {"ts": 1771443780000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1586.7, "quote_volume": 115.20129, "trades": 5, "taker_buy_volume": 68.7, "taker_buy_quote": 4.99449}, {"ts": 1771443840000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 7023.0, "quote_volume": 510.5061, "trades": 29, "taker_buy_volume": 5382.6, "taker_buy_quote": 391.31502}, {"ts": 1771443900000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 135550.8, "quote_volume": 9854.53216, "trades": 68, "taker_buy_volume": 9670.0, "taker_buy_quote": 703.009}, {"ts": 1771443960000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 6949.5, "quote_volume": 505.09455, "trades": 26, "taker_buy_volume": 4487.7, "taker_buy_quote": 326.25579}, {"ts": 1771444020000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 93016.9, "quote_volume": 6768.16938, "trades": 76, "taker_buy_volume": 88923.8, "taker_buy_quote": 6470.30833}, {"ts": 1771444080000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 7587.5, "quote_volume": 552.37, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444140000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 38326.3, "quote_volume": 2789.79129, "trades": 16, "taker_buy_volume": 137.6, "taker_buy_quote": 10.01728}, {"ts": 1771444200000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1674.7, "quote_volume": 121.7707, "trades": 6, "taker_buy_volume": 200.1, "taker_buy_quote": 14.56728}, {"ts": 1771444260000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 72114.5, "quote_volume": 5251.23452, "trades": 52, "taker_buy_volume": 70595.8, "taker_buy_quote": 5140.7323}, {"ts": 1771444320000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 110702.3, "quote_volume": 8068.31057, "trades": 47, "taker_buy_volume": 18089.0, "taker_buy_quote": 1318.6881}, {"ts": 1771444380000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 5997.1, "quote_volume": 436.42917, "trades": 9, "taker_buy_volume": 4400.0, "taker_buy_quote": 320.32}, {"ts": 1771444440000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 971.1, "quote_volume": 70.59897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444500000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 168957.3, "quote_volume": 12283.05032, "trades": 64, "taker_buy_volume": 109691.8, "taker_buy_quote": 7974.59386}, {"ts": 1771444560000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 13783.6, "quote_volume": 1002.05259, "trades": 18, "taker_buy_volume": 3113.7, "taker_buy_quote": 226.36599}, {"ts": 1771444620000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 20158.0, "quote_volume": 1463.17267, "trades": 17, "taker_buy_volume": 1037.9, "taker_buy_quote": 75.35154}, {"ts": 1771444680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1278.1, "quote_volume": 92.79006, "trades": 6, "taker_buy_volume": 358.6, "taker_buy_quote": 26.03436}, {"ts": 1771444740000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 137649.4, "quote_volume": 10009.81579, "trades": 74, "taker_buy_volume": 114011.2, "taker_buy_quote": 8289.4085}, {"ts": 1771444800000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 32045.8, "quote_volume": 2332.81756, "trades": 14, "taker_buy_volume": 345.2, "taker_buy_quote": 25.13056}, {"ts": 1771444860000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 9048.7, "quote_volume": 658.69413, "trades": 15, "taker_buy_volume": 7271.0, "taker_buy_quote": 529.34599}, {"ts": 1771444920000, "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 4512.4, "quote_volume": 328.47426, "trades": 13, "taker_buy_volume": 302.2, "taker_buy_quote": 22.03038}, {"ts": 1771444980000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 6859.8, "quote_volume": 499.40855, "trades": 23, "taker_buy_volume": 5271.5, "taker_buy_quote": 383.78031}, {"ts": 1771445040000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 49809.6, "quote_volume": 3624.09392, "trades": 28, "taker_buy_volume": 27062.7, "taker_buy_quote": 1970.16456}, {"ts": 1771445100000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 8349.6, "quote_volume": 607.85088, "trades": 34, "taker_buy_volume": 4522.6, "taker_buy_quote": 329.24528}, {"ts": 1771445160000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3044.5, "quote_volume": 221.52931, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445220000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1199.9, "quote_volume": 87.30469, "trades": 2, "taker_buy_volume": 719.6, "taker_buy_quote": 52.38688}, {"ts": 1771445280000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1544.0, "quote_volume": 112.2488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2351.8, "quote_volume": 170.97586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1443.3, "quote_volume": 104.92791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445460000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 5384.0, "quote_volume": 391.33978, "trades": 12, "taker_buy_volume": 2075.5, "taker_buy_quote": 150.88885}, {"ts": 1771445520000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 7134.9, "quote_volume": 518.69347, "trades": 26, "taker_buy_volume": 4945.5, "taker_buy_quote": 359.53785}, {"ts": 1771445580000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 164042.0, "quote_volume": 11924.11524, "trades": 102, "taker_buy_volume": 10927.7, "taker_buy_quote": 795.50107}, {"ts": 1771445640000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 45860.8, "quote_volume": 3334.08016, "trades": 22, "taker_buy_volume": 26298.6, "taker_buy_quote": 1911.90822}, {"ts": 1771445700000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 107161.2, "quote_volume": 7780.09552, "trades": 36, "taker_buy_volume": 42086.1, "taker_buy_quote": 3055.64326}, {"ts": 1771445760000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 5085.2, "quote_volume": 369.11573, "trades": 14, "taker_buy_volume": 1993.8, "taker_buy_quote": 144.75823}, {"ts": 1771445820000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2472.6, "quote_volume": 179.3955, "trades": 5, "taker_buy_volume": 1320.0, "taker_buy_quote": 95.832}, {"ts": 1771445880000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 362546.6, "quote_volume": 26301.00907, "trades": 83, "taker_buy_volume": 289690.0, "taker_buy_quote": 21018.90557}, {"ts": 1771445940000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 18034.7, "quote_volume": 1309.22003, "trades": 19, "taker_buy_volume": 1800.0, "taker_buy_quote": 130.68}, {"ts": 1771446000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1545.0, "quote_volume": 112.0125, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446060000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3780.1, "quote_volume": 274.27708, "trades": 9, "taker_buy_volume": 2198.3, "taker_buy_quote": 159.59658}, {"ts": 1771446120000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5198.4, "quote_volume": 376.884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446180000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 203612.2, "quote_volume": 14777.39663, "trades": 60, "taker_buy_volume": 148071.7, "taker_buy_quote": 10750.00542}, {"ts": 1771446240000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1535.1, "quote_volume": 111.45928, "trades": 3, "taker_buy_volume": 110.2, "taker_buy_quote": 8.01154}, {"ts": 1771446300000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 81701.9, "quote_volume": 5931.15536, "trades": 29, "taker_buy_volume": 34527.7, "taker_buy_quote": 2506.71102}, {"ts": 1771446360000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 33005.4, "quote_volume": 2396.06987, "trades": 33, "taker_buy_volume": 13737.8, "taker_buy_quote": 997.36428}, {"ts": 1771446420000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 11485.1, "quote_volume": 833.68084, "trades": 12, "taker_buy_volume": 290.4, "taker_buy_quote": 21.08304}, {"ts": 1771446480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1186.8, "quote_volume": 86.043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1172.9, "quote_volume": 85.03525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446600000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 53695.1, "quote_volume": 3898.14444, "trades": 26, "taker_buy_volume": 52496.9, "taker_buy_quote": 3811.27494}, {"ts": 1771446660000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 117603.9, "quote_volume": 8550.66064, "trades": 34, "taker_buy_volume": 116106.1, "taker_buy_quote": 8441.75549}, {"ts": 1771446720000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 48782.7, "quote_volume": 3550.89479, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446780000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 34066.3, "quote_volume": 2479.97174, "trades": 50, "taker_buy_volume": 31593.5, "taker_buy_quote": 2300.0068}, {"ts": 1771446840000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1429.3, "quote_volume": 104.05304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446900000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 24467.1, "quote_volume": 1781.19252, "trades": 19, "taker_buy_volume": 2020.2, "taker_buy_quote": 147.07056}, {"ts": 1771446960000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 47279.4, "quote_volume": 3446.60127, "trades": 21, "taker_buy_volume": 46485.6, "taker_buy_quote": 3388.81263}, {"ts": 1771447020000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 3243.0, "quote_volume": 236.5492, "trades": 8, "taker_buy_volume": 1345.0, "taker_buy_quote": 98.185}, {"ts": 1771447080000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 2757.1, "quote_volume": 200.8099, "trades": 13, "taker_buy_volume": 247.3, "taker_buy_quote": 18.02817}, {"ts": 1771447140000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 5319.9, "quote_volume": 387.80562, "trades": 14, "taker_buy_volume": 3403.9, "taker_buy_quote": 248.14431}, {"ts": 1771447200000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 2879.1, "quote_volume": 209.83462, "trades": 11, "taker_buy_volume": 123.5, "taker_buy_quote": 9.0155}, {"ts": 1771447260000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1737.8, "quote_volume": 126.52199, "trades": 6, "taker_buy_volume": 101.5, "taker_buy_quote": 7.39935}, {"ts": 1771447320000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 497521.8, "quote_volume": 36321.18657, "trades": 82, "taker_buy_volume": 475134.7, "taker_buy_quote": 34686.92827}, {"ts": 1771447380000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 1251.0, "quote_volume": 91.35039, "trades": 3, "taker_buy_volume": 273.9, "taker_buy_quote": 20.02209}, {"ts": 1771447440000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1434.6, "quote_volume": 104.7258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447500000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 1427.4, "quote_volume": 104.2002, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447560000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 31470.0, "quote_volume": 2300.32123, "trades": 9, "taker_buy_volume": 30112.3, "taker_buy_quote": 2201.20913}, {"ts": 1771447620000, "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 258654.2, "quote_volume": 18930.74519, "trades": 46, "taker_buy_volume": 257234.7, "taker_buy_quote": 18826.90177}, {"ts": 1771447680000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 135410.4, "quote_volume": 9902.90136, "trades": 55, "taker_buy_volume": 31298.8, "taker_buy_quote": 2287.9669}, {"ts": 1771447740000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 17519.3, "quote_volume": 1280.15172, "trades": 17, "taker_buy_volume": 686.6, "taker_buy_quote": 50.19046}, {"ts": 1771447800000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 69255.9, "quote_volume": 5055.61445, "trades": 54, "taker_buy_volume": 57925.0, "taker_buy_quote": 4228.525}, {"ts": 1771447860000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 20647.3, "quote_volume": 1507.1739, "trades": 33, "taker_buy_volume": 462.2, "taker_buy_quote": 33.7406}, {"ts": 1771447920000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 24950.6, "quote_volume": 1816.41763, "trades": 22, "taker_buy_volume": 123.8, "taker_buy_quote": 9.01264}, {"ts": 1771447980000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 3370.1, "quote_volume": 245.26328, "trades": 3, "taker_buy_volume": 2570.1, "taker_buy_quote": 187.10328}, {"ts": 1771448040000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0728, "volume": 50040.3, "quote_volume": 3642.92281, "trades": 14, "taker_buy_volume": 47857.9, "taker_buy_quote": 3484.09226}, {"ts": 1771448100000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 8663.5, "quote_volume": 631.41065, "trades": 6, "taker_buy_volume": 7078.5, "taker_buy_quote": 516.02265}, {"ts": 1771448160000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 2497.5, "quote_volume": 181.85371, "trades": 7, "taker_buy_volume": 357.1, "taker_buy_quote": 26.03259}, {"ts": 1771448220000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3328.7, "quote_volume": 242.25105, "trades": 17, "taker_buy_volume": 123.8, "taker_buy_quote": 9.01264}, {"ts": 1771448280000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 3261.0, "quote_volume": 237.15425, "trades": 10, "taker_buy_volume": 795.5, "taker_buy_quote": 57.9124}, {"ts": 1771448340000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 18575.8, "quote_volume": 1350.41361, "trades": 18, "taker_buy_volume": 123.8, "taker_buy_quote": 9.01264}, {"ts": 1771448400000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 33954.0, "quote_volume": 2468.4653, "trades": 48, "taker_buy_volume": 28636.2, "taker_buy_quote": 2081.86124}, {"ts": 1771448460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1974.4, "quote_volume": 143.53888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1725.2, "quote_volume": 125.42204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448580000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 114223.0, "quote_volume": 8292.76785, "trades": 59, "taker_buy_volume": 16656.4, "taker_buy_quote": 1209.26979}, {"ts": 1771448640000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2323.4, "quote_volume": 168.62395, "trades": 7, "taker_buy_volume": 501.1, "taker_buy_quote": 36.37986}, {"ts": 1771448700000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1462.9, "quote_volume": 106.20654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1219.9, "quote_volume": 88.56474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1306.0, "quote_volume": 94.8156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448880000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 21394.4, "quote_volume": 1552.68579, "trades": 28, "taker_buy_volume": 761.6, "taker_buy_quote": 55.29216}, {"ts": 1771448940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 16839.8, "quote_volume": 1222.56948, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449000000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1549.9, "quote_volume": 112.53651, "trades": 3, "taker_buy_volume": 137.7, "taker_buy_quote": 10.01079}, {"ts": 1771449060000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 68220.1, "quote_volume": 4959.5555, "trades": 21, "taker_buy_volume": 66494.6, "taker_buy_quote": 4834.15742}, {"ts": 1771449120000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 3415.1, "quote_volume": 248.05562, "trades": 7, "taker_buy_volume": 1193.6, "taker_buy_quote": 86.77472}, {"ts": 1771449180000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 92955.7, "quote_volume": 6757.72541, "trades": 26, "taker_buy_volume": 90680.6, "taker_buy_quote": 6592.47962}, {"ts": 1771449240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1220.1, "quote_volume": 88.57926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449300000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 4089.7, "quote_volume": 297.22962, "trades": 8, "taker_buy_volume": 3174.0, "taker_buy_quote": 230.7498}, {"ts": 1771449360000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 70780.3, "quote_volume": 5145.58485, "trades": 24, "taker_buy_volume": 67743.7, "taker_buy_quote": 4924.96699}, {"ts": 1771449420000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 3801.5, "quote_volume": 276.38279, "trades": 24, "taker_buy_volume": 578.4, "taker_buy_quote": 42.06342}, {"ts": 1771449480000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 39409.8, "quote_volume": 2868.8671, "trades": 13, "taker_buy_volume": 37746.4, "taker_buy_quote": 2747.93792}, {"ts": 1771449540000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2058.0, "quote_volume": 149.6166, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1220.0, "quote_volume": 88.694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 6652.9, "quote_volume": 483.66583, "trades": 22, "taker_buy_volume": 367.7, "taker_buy_quote": 26.73179}, {"ts": 1771449720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1850.3, "quote_volume": 134.51681, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2498.5, "quote_volume": 181.64095, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449840000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1813.2, "quote_volume": 131.82971, "trades": 7, "taker_buy_volume": 100.7, "taker_buy_quote": 7.33096}, {"ts": 1771449900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1790.5, "quote_volume": 130.16935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1491.4, "quote_volume": 108.42478, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450020000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1784.1, "quote_volume": 129.76529, "trades": 5, "taker_buy_volume": 612.2, "taker_buy_quote": 44.56816}, {"ts": 1771450080000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1409.2, "quote_volume": 102.44884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450140000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 108585.0, "quote_volume": 7904.8133, "trades": 22, "taker_buy_volume": 106838.0, "taker_buy_quote": 7777.8064}, {"ts": 1771450200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1957.7, "quote_volume": 142.52056, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450260000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 22523.1, "quote_volume": 1639.68168, "trades": 22, "taker_buy_volume": 220.2, "taker_buy_quote": 16.03056}, {"ts": 1771450320000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 2123.7, "quote_volume": 154.60536, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450380000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 10501.0, "quote_volume": 763.60962, "trades": 13, "taker_buy_volume": 1106.2, "taker_buy_quote": 80.53136}, {"ts": 1771450440000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1951.6, "quote_volume": 142.07648, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450500000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 112349.9, "quote_volume": 8179.2578, "trades": 27, "taker_buy_volume": 54848.7, "taker_buy_quote": 3993.17044}, {"ts": 1771450560000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1871.9, "quote_volume": 136.28152, "trades": 7, "taker_buy_volume": 72.0, "taker_buy_quote": 5.2488}, {"ts": 1771450620000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 5777.1, "quote_volume": 420.50404, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2367.9, "quote_volume": 172.14633, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450740000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 11066.3, "quote_volume": 805.53309, "trades": 15, "taker_buy_volume": 9367.3, "taker_buy_quote": 681.93944}, {"ts": 1771450800000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 4796.8, "quote_volume": 349.20704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450860000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 22090.3, "quote_volume": 1608.17384, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450920000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1625.3, "quote_volume": 118.32872, "trades": 6, "taker_buy_volume": 68.8, "taker_buy_quote": 5.01552}, {"ts": 1771450980000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1639.7, "quote_volume": 119.37016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451040000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 4762.3, "quote_volume": 346.64151, "trades": 23, "taker_buy_volume": 1105.8, "taker_buy_quote": 80.50224}, {"ts": 1771451100000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1171.6, "quote_volume": 85.17532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1423.2, "quote_volume": 103.46664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451220000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 50080.7, "quote_volume": 3640.86689, "trades": 35, "taker_buy_volume": 248.0, "taker_buy_quote": 18.0296}, {"ts": 1771451280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2173.8, "quote_volume": 157.81788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1037.1, "quote_volume": 75.29346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451400000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 198704.7, "quote_volume": 14425.91083, "trades": 35, "taker_buy_volume": 101950.6, "taker_buy_quote": 7401.62873}, {"ts": 1771451460000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 18865.4, "quote_volume": 1370.84073, "trades": 17, "taker_buy_volume": 13137.2, "taker_buy_quote": 954.97341}, {"ts": 1771451520000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 15341.6, "quote_volume": 1113.80016, "trades": 22, "taker_buy_volume": 8683.5, "taker_buy_quote": 630.4221}, {"ts": 1771451580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1243.5, "quote_volume": 90.15375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451640000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 230485.6, "quote_volume": 16724.45648, "trades": 54, "taker_buy_volume": 166692.0, "taker_buy_quote": 12099.42048}, {"ts": 1771451700000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 24287.3, "quote_volume": 1763.14597, "trades": 11, "taker_buy_volume": 23167.2, "taker_buy_quote": 1681.93872}, {"ts": 1771451760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3262.0, "quote_volume": 236.8212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1080.3, "quote_volume": 78.42978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 8662.1, "quote_volume": 628.86846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1782.2, "quote_volume": 129.38772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452000000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2040.4, "quote_volume": 148.13304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452060000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 21263.9, "quote_volume": 1543.75914, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452120000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2432.5, "quote_volume": 176.61205, "trades": 5, "taker_buy_volume": 125.5, "taker_buy_quote": 9.12385}, {"ts": 1771452180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1578.7, "quote_volume": 114.61362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452240000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2301.5, "quote_volume": 167.0889, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452300000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 82952.6, "quote_volume": 6030.4244, "trades": 21, "taker_buy_volume": 80656.4, "taker_buy_quote": 5863.72028}, {"ts": 1771452360000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1198.0, "quote_volume": 87.1066, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 8.736}, {"ts": 1771452420000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1398.5, "quote_volume": 101.67095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452480000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 4712.5, "quote_volume": 342.92875, "trades": 6, "taker_buy_volume": 3300.0, "taker_buy_quote": 240.24}, {"ts": 1771452540000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2168.7, "quote_volume": 157.74002, "trades": 5, "taker_buy_volume": 755.3, "taker_buy_quote": 54.98584}, {"ts": 1771452600000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 81559.2, "quote_volume": 5929.28528, "trades": 37, "taker_buy_volume": 124.0, "taker_buy_quote": 9.0148}, {"ts": 1771452660000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 215294.7, "quote_volume": 15613.17678, "trades": 102, "taker_buy_volume": 136446.3, "taker_buy_quote": 9892.35675}, {"ts": 1771452720000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 91157.4, "quote_volume": 6608.76673, "trades": 45, "taker_buy_volume": 72212.9, "taker_buy_quote": 5235.43525}, {"ts": 1771452780000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 134341.0, "quote_volume": 9751.2539, "trades": 27, "taker_buy_volume": 132168.0, "taker_buy_quote": 9593.63026}, {"ts": 1771452840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 17679.6, "quote_volume": 1283.53896, "trades": 17, "taker_buy_volume": 289.6, "taker_buy_quote": 21.02496}, {"ts": 1771452900000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1755.9, "quote_volume": 127.31792, "trades": 3, "taker_buy_volume": 151.7, "taker_buy_quote": 11.01342}, {"ts": 1771452960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1285.3, "quote_volume": 93.18425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1364.4, "quote_volume": 98.919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453080000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1546.7, "quote_volume": 112.17018, "trades": 6, "taker_buy_volume": 344.3, "taker_buy_quote": 24.99618}, {"ts": 1771453140000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 18990.1, "quote_volume": 1378.55618, "trades": 14, "taker_buy_volume": 17739.3, "taker_buy_quote": 1287.87318}, {"ts": 1771453200000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1854.8, "quote_volume": 134.6695, "trades": 4, "taker_buy_volume": 110.2, "taker_buy_quote": 8.01154}, {"ts": 1771453260000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 3015.9, "quote_volume": 219.06438, "trades": 4, "taker_buy_volume": 1100.4, "taker_buy_quote": 79.99908}, {"ts": 1771453320000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 46248.4, "quote_volume": 3357.57711, "trades": 24, "taker_buy_volume": 10293.5, "taker_buy_quote": 747.3081}, {"ts": 1771453380000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3478.9, "quote_volume": 252.43743, "trades": 5, "taker_buy_volume": 2171.8, "taker_buy_quote": 157.67268}, {"ts": 1771453440000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 25411.5, "quote_volume": 1843.32243, "trades": 23, "taker_buy_volume": 9886.8, "taker_buy_quote": 717.78168}, {"ts": 1771453500000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 164982.6, "quote_volume": 11977.51608, "trades": 31, "taker_buy_volume": 162775.8, "taker_buy_quote": 11817.52308}, {"ts": 1771453560000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 9387.8, "quote_volume": 681.58021, "trades": 4, "taker_buy_volume": 259.3, "taker_buy_quote": 18.85111}, {"ts": 1771453620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1576.5, "quote_volume": 114.4539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453680000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2487.9, "quote_volume": 180.63204, "trades": 5, "taker_buy_volume": 105.0, "taker_buy_quote": 7.6335}, {"ts": 1771453740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 575.1, "quote_volume": 41.75226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453800000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 24973.3, "quote_volume": 1815.37562, "trades": 6, "taker_buy_volume": 23140.4, "taker_buy_quote": 1682.30708}, {"ts": 1771453860000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2492.8, "quote_volume": 181.23894, "trades": 11, "taker_buy_volume": 1455.3, "taker_buy_quote": 105.81269}, {"ts": 1771453920000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 21202.3, "quote_volume": 1541.40721, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453980000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 69976.7, "quote_volume": 5088.60619, "trades": 28, "taker_buy_volume": 26070.1, "taker_buy_quote": 1896.66989}, {"ts": 1771454040000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 30388.5, "quote_volume": 2209.27009, "trades": 13, "taker_buy_volume": 29248.8, "taker_buy_quote": 2126.4139}, {"ts": 1771454100000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 288.7, "quote_volume": 21.00225, "trades": 2, "taker_buy_volume": 137.6, "taker_buy_quote": 10.01728}, {"ts": 1771454160000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 2244.0, "quote_volume": 163.14767, "trades": 6, "taker_buy_volume": 88.7, "taker_buy_quote": 6.45736}, {"ts": 1771454220000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 7746.6, "quote_volume": 563.34772, "trades": 6, "taker_buy_volume": 1699.0, "taker_buy_quote": 123.6872}, {"ts": 1771454280000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1233.2, "quote_volume": 89.66877, "trades": 3, "taker_buy_volume": 151.3, "taker_buy_quote": 11.01464}, {"ts": 1771454340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1748.1, "quote_volume": 127.08687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454400000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 55932.5, "quote_volume": 4071.77375, "trades": 9, "taker_buy_volume": 54810.0, "taker_buy_quote": 3990.168}, {"ts": 1771454460000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 137066.0, "quote_volume": 9978.34092, "trades": 29, "taker_buy_volume": 105775.1, "taker_buy_quote": 7700.42728}, {"ts": 1771454520000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 3845.2, "quote_volume": 280.19051, "trades": 11, "taker_buy_volume": 2599.5, "taker_buy_quote": 189.50355}, {"ts": 1771454580000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 83352.1, "quote_volume": 6078.34859, "trades": 36, "taker_buy_volume": 51389.8, "taker_buy_quote": 3748.44512}, {"ts": 1771454640000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 17422.8, "quote_volume": 1268.30491, "trades": 24, "taker_buy_volume": 3808.5, "taker_buy_quote": 277.2588}, {"ts": 1771454700000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1553.0, "quote_volume": 112.93803, "trades": 8, "taker_buy_volume": 349.3, "taker_buy_quote": 25.42904}, {"ts": 1771454760000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3332.1, "quote_volume": 242.24367, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454820000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 16113.0, "quote_volume": 1172.78987, "trades": 9, "taker_buy_volume": 13747.7, "taker_buy_quote": 1000.83256}, {"ts": 1771454880000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1342.5, "quote_volume": 97.59975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454940000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 4814.0, "quote_volume": 349.9778, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455000000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 14734.3, "quote_volume": 1071.19209, "trades": 16, "taker_buy_volume": 84.8, "taker_buy_quote": 6.17344}, {"ts": 1771455060000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 3710.2, "quote_volume": 269.73154, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 65.43}, {"ts": 1771455120000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 1722.6, "quote_volume": 125.09832, "trades": 6, "taker_buy_volume": 375.6, "taker_buy_quote": 27.30612}, {"ts": 1771455180000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2037.0, "quote_volume": 147.95614, "trades": 7, "taker_buy_volume": 699.4, "taker_buy_quote": 50.84638}, {"ts": 1771455240000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2262.8, "quote_volume": 164.37472, "trades": 12, "taker_buy_volume": 954.4, "taker_buy_quote": 69.38488}, {"ts": 1771455300000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 30660.0, "quote_volume": 2225.84509, "trades": 31, "taker_buy_volume": 2659.7, "taker_buy_quote": 193.09422}, {"ts": 1771455360000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1525.5, "quote_volume": 110.62495, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 19.0212}, {"ts": 1771455420000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4455.9, "quote_volume": 323.10377, "trades": 9, "taker_buy_volume": 510.2, "taker_buy_quote": 37.04052}, {"ts": 1771455480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 722.3, "quote_volume": 52.36675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455540000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2006.5, "quote_volume": 145.47872, "trades": 5, "taker_buy_volume": 74.7, "taker_buy_quote": 5.42322}, {"ts": 1771455600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1305.2, "quote_volume": 94.627, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 739.7, "quote_volume": 53.62825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1447.9, "quote_volume": 104.97275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455780000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1309.5, "quote_volume": 94.95216, "trades": 3, "taker_buy_volume": 134.1, "taker_buy_quote": 9.73566}, {"ts": 1771455840000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3117.6, "quote_volume": 226.21883, "trades": 3, "taker_buy_volume": 1928.3, "taker_buy_quote": 139.99458}, {"ts": 1771455900000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1183.7, "quote_volume": 85.81825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455960000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 159774.9, "quote_volume": 11576.45289, "trades": 44, "taker_buy_volume": 10621.2, "taker_buy_quote": 770.037}, {"ts": 1771456020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1125.5, "quote_volume": 81.4862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456080000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 92874.9, "quote_volume": 6733.37352, "trades": 37, "taker_buy_volume": 48509.4, "taker_buy_quote": 3516.94253}, {"ts": 1771456140000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1830.8, "quote_volume": 132.6024, "trades": 6, "taker_buy_volume": 524.8, "taker_buy_quote": 38.048}, {"ts": 1771456200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5355.4, "quote_volume": 387.73096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1298.4, "quote_volume": 94.00416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456320000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1627.5, "quote_volume": 117.84481, "trades": 3, "taker_buy_volume": 138.1, "taker_buy_quote": 10.01225}, {"ts": 1771456380000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 149399.8, "quote_volume": 10838.26197, "trades": 36, "taker_buy_volume": 102243.7, "taker_buy_quote": 7419.50409}, {"ts": 1771456440000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 33886.6, "quote_volume": 2456.71869, "trades": 10, "taker_buy_volume": 32622.1, "taker_buy_quote": 2365.10225}, {"ts": 1771456500000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2878.6, "quote_volume": 208.83624, "trades": 4, "taker_buy_volume": 1377.4, "taker_buy_quote": 99.99924}, {"ts": 1771456560000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 41130.6, "quote_volume": 2981.91002, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456620000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1360.0, "quote_volume": 98.49605, "trades": 5, "taker_buy_volume": 320.5, "taker_buy_quote": 23.23625}, {"ts": 1771456680000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 7872.4, "quote_volume": 570.67566, "trades": 17, "taker_buy_volume": 345.4, "taker_buy_quote": 25.0415}, {"ts": 1771456740000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2381.2, "quote_volume": 172.51512, "trades": 5, "taker_buy_volume": 1162.4, "taker_buy_quote": 84.274}, {"ts": 1771456800000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1689.5, "quote_volume": 122.37641, "trades": 5, "taker_buy_volume": 566.1, "taker_buy_quote": 41.04225}, {"ts": 1771456860000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 31948.9, "quote_volume": 2316.90844, "trades": 20, "taker_buy_volume": 30510.4, "taker_buy_quote": 2212.67523}, {"ts": 1771456920000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 2829.9, "quote_volume": 205.12345, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1079.4, "quote_volume": 78.14856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1564.9, "quote_volume": 113.30747, "trades": 3, "taker_buy_volume": 87.1, "taker_buy_quote": 6.31475}, {"ts": 1771457100000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1093.7, "quote_volume": 79.18388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457160000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3834.2, "quote_volume": 277.86608, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 195.75}, {"ts": 1771457220000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 45404.3, "quote_volume": 3287.10294, "trades": 37, "taker_buy_volume": 28258.6, "taker_buy_quote": 2046.10264}, {"ts": 1771457280000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 102846.4, "quote_volume": 7446.02756, "trades": 42, "taker_buy_volume": 79683.4, "taker_buy_quote": 5769.07816}, {"ts": 1771457340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 61020.9, "quote_volume": 4417.91316, "trades": 28, "taker_buy_volume": 11519.8, "taker_buy_quote": 834.03352}, {"ts": 1771457400000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1314.9, "quote_volume": 95.27109, "trades": 3, "taker_buy_volume": 723.3, "taker_buy_quote": 52.43925}, {"ts": 1771457460000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 14979.2, "quote_volume": 1085.87656, "trades": 7, "taker_buy_volume": 13824.8, "taker_buy_quote": 1002.298}, {"ts": 1771457520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2632.4, "quote_volume": 190.58576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457580000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 180930.4, "quote_volume": 13117.09384, "trades": 30, "taker_buy_volume": 140300.3, "taker_buy_quote": 10171.77175}, {"ts": 1771457640000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 49690.4, "quote_volume": 3605.61067, "trades": 18, "taker_buy_volume": 48714.5, "taker_buy_quote": 3534.85792}, {"ts": 1771457700000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 47905.3, "quote_volume": 3473.05613, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1747.8, "quote_volume": 126.54072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457820000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 15461.4, "quote_volume": 1119.41917, "trades": 7, "taker_buy_volume": 138.1, "taker_buy_quote": 10.01225}, {"ts": 1771457880000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 25946.8, "quote_volume": 1881.143, "trades": 11, "taker_buy_volume": 24680.8, "taker_buy_quote": 1789.358}, {"ts": 1771457940000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 782.7, "quote_volume": 56.75814, "trades": 3, "taker_buy_volume": 123.9, "taker_buy_quote": 8.99514}, {"ts": 1771458000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1471.2, "quote_volume": 106.662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458060000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1658.6, "quote_volume": 120.2485, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458120000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3729.3, "quote_volume": 270.38664, "trades": 6, "taker_buy_volume": 123.9, "taker_buy_quote": 8.99514}, {"ts": 1771458180000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 8624.2, "quote_volume": 625.95654, "trades": 7, "taker_buy_volume": 7020.4, "taker_buy_quote": 509.68104}, {"ts": 1771458240000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 32466.7, "quote_volume": 2353.84511, "trades": 12, "taker_buy_volume": 93.6, "taker_buy_quote": 6.79536}, {"ts": 1771458300000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 73501.0, "quote_volume": 5335.99223, "trades": 29, "taker_buy_volume": 24153.1, "taker_buy_quote": 1753.51506}, {"ts": 1771458360000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 3284.3, "quote_volume": 238.38723, "trades": 4, "taker_buy_volume": 2754.8, "taker_buy_quote": 199.99848}, {"ts": 1771458420000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 23908.8, "quote_volume": 1735.66425, "trades": 11, "taker_buy_volume": 22762.5, "taker_buy_quote": 1652.5575}, {"ts": 1771458480000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 215595.8, "quote_volume": 15675.35157, "trades": 43, "taker_buy_volume": 183703.5, "taker_buy_quote": 13356.90273}, {"ts": 1771458540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2127.5, "quote_volume": 154.4565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458600000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 64488.2, "quote_volume": 4688.32889, "trades": 42, "taker_buy_volume": 24649.0, "taker_buy_quote": 1792.01905}, {"ts": 1771458660000, "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 71065.5, "quote_volume": 5166.42265, "trades": 21, "taker_buy_volume": 24090.2, "taker_buy_quote": 1751.37127}, {"ts": 1771458720000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 57725.6, "quote_volume": 4196.60053, "trades": 16, "taker_buy_volume": 4496.7, "taker_buy_quote": 326.91009}, {"ts": 1771458780000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 33871.7, "quote_volume": 2462.31305, "trades": 25, "taker_buy_volume": 18359.1, "taker_buy_quote": 1334.70657}, {"ts": 1771458840000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1125.8, "quote_volume": 81.73308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458900000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1157.5, "quote_volume": 84.0345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1222.5, "quote_volume": 88.7535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1243.3, "quote_volume": 90.26358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1262.3, "quote_volume": 91.64298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459140000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 26778.9, "quote_volume": 1946.82603, "trades": 16, "taker_buy_volume": 17610.7, "taker_buy_quote": 1280.29789}, {"ts": 1771459200000, "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 50724.6, "quote_volume": 3686.3591, "trades": 18, "taker_buy_volume": 7249.1, "taker_buy_quote": 527.03889}, {"ts": 1771459260000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 28671.8, "quote_volume": 2084.32371, "trades": 8, "taker_buy_volume": 27510.3, "taker_buy_quote": 1999.99881}, {"ts": 1771459320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2799.7, "quote_volume": 203.25822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459380000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 18228.1, "quote_volume": 1325.10934, "trades": 9, "taker_buy_volume": 17492.8, "taker_buy_quote": 1271.72656}, {"ts": 1771459440000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 9974.7, "quote_volume": 725.02217, "trades": 56, "taker_buy_volume": 2281.4, "taker_buy_quote": 165.85778}, {"ts": 1771459500000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 89212.2, "quote_volume": 6485.72694, "trades": 27, "taker_buy_volume": 36883.1, "taker_buy_quote": 2681.40137}, {"ts": 1771459560000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 16605.4, "quote_volume": 1207.156, "trades": 22, "taker_buy_volume": 2020.5, "taker_buy_quote": 146.89035}, {"ts": 1771459620000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1563.3, "quote_volume": 113.65191, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1257.3, "quote_volume": 91.40571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459740000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 27112.6, "quote_volume": 1971.08602, "trades": 27, "taker_buy_volume": 21500.0, "taker_buy_quote": 1563.05}, {"ts": 1771459800000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 43461.3, "quote_volume": 3161.04219, "trades": 10, "taker_buy_volume": 27985.7, "taker_buy_quote": 2035.96607}, {"ts": 1771459860000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1879.6, "quote_volume": 136.64692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459920000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 33547.0, "quote_volume": 2438.73257, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459980000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 3942.2, "quote_volume": 286.49257, "trades": 3, "taker_buy_volume": 2888.5, "taker_buy_quote": 209.99395}, {"ts": 1771460040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 690.6, "quote_volume": 50.13756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460100000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1926.0, "quote_volume": 139.94292, "trades": 7, "taker_buy_volume": 516.8, "taker_buy_quote": 37.57136}, {"ts": 1771460160000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1566.1, "quote_volume": 113.85547, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460220000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1614.2, "quote_volume": 117.37217, "trades": 3, "taker_buy_volume": 198.3, "taker_buy_quote": 14.43624}, {"ts": 1771460280000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 12677.3, "quote_volume": 922.82874, "trades": 13, "taker_buy_volume": 11209.5, "taker_buy_quote": 816.0516}, {"ts": 1771460340000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 53821.1, "quote_volume": 3918.04213, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1334.6, "quote_volume": 97.02542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1310.0, "quote_volume": 95.237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 968.8, "quote_volume": 70.43176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460580000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1351.9, "quote_volume": 98.28313, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460640000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 1814.9, "quote_volume": 131.98166, "trades": 9, "taker_buy_volume": 384.3, "taker_buy_quote": 27.97704}, {"ts": 1771460700000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 60131.7, "quote_volume": 4368.64466, "trades": 35, "taker_buy_volume": 7252.5, "taker_buy_quote": 527.16675}, {"ts": 1771460760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1290.9, "quote_volume": 93.59025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460820000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1161.2, "quote_volume": 84.187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460880000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 3620.7, "quote_volume": 262.80802, "trades": 15, "taker_buy_volume": 2311.6, "taker_buy_quote": 167.82216}, {"ts": 1771460940000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 27266.9, "quote_volume": 1979.42218, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1324.0, "quote_volume": 95.99, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461060000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 36067.8, "quote_volume": 2614.83513, "trades": 44, "taker_buy_volume": 24598.7, "taker_buy_quote": 1783.40575}, {"ts": 1771461120000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 37959.6, "quote_volume": 2752.00724, "trades": 27, "taker_buy_volume": 16253.2, "taker_buy_quote": 1178.357}, {"ts": 1771461180000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 24123.7, "quote_volume": 1748.85394, "trades": 10, "taker_buy_volume": 22980.6, "taker_buy_quote": 1666.0935}, {"ts": 1771461240000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 9238.4, "quote_volume": 669.72319, "trades": 57, "taker_buy_volume": 4530.5, "taker_buy_quote": 328.46125}, {"ts": 1771461300000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5539.9, "quote_volume": 401.56273, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 65.25}, {"ts": 1771461360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2164.7, "quote_volume": 156.94075, "trades": 17, "taker_buy_volume": 959.1, "taker_buy_quote": 69.53475}, {"ts": 1771461420000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1096.5, "quote_volume": 79.49625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461480000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5391.1, "quote_volume": 390.85475, "trades": 18, "taker_buy_volume": 1053.8, "taker_buy_quote": 76.4005}, {"ts": 1771461540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1200.7, "quote_volume": 87.05075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461600000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 4341.8, "quote_volume": 315.08361, "trades": 6, "taker_buy_volume": 3031.1, "taker_buy_quote": 220.05786}, {"ts": 1771461660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 651.1, "quote_volume": 47.20475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461720000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 21117.9, "quote_volume": 1533.13125, "trades": 26, "taker_buy_volume": 1906.3, "taker_buy_quote": 138.41985}, {"ts": 1771461780000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1257.7, "quote_volume": 91.18325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461840000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 17367.1, "quote_volume": 1260.7911, "trades": 19, "taker_buy_volume": 13096.1, "taker_buy_quote": 950.77686}, {"ts": 1771461900000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 2152.0, "quote_volume": 156.11, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 65.34}, {"ts": 1771461960000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 17983.9, "quote_volume": 1305.51777, "trades": 19, "taker_buy_volume": 381.2, "taker_buy_quote": 27.67512}, {"ts": 1771462020000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1270.9, "quote_volume": 92.14025, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462080000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1140.4, "quote_volume": 82.679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462140000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 46332.3, "quote_volume": 3359.06415, "trades": 24, "taker_buy_volume": 30424.7, "taker_buy_quote": 2205.79075}, {"ts": 1771462200000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 74928.5, "quote_volume": 5432.07224, "trades": 36, "taker_buy_volume": 35023.0, "taker_buy_quote": 2539.1675}, {"ts": 1771462260000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 125255.3, "quote_volume": 9069.25233, "trades": 81, "taker_buy_volume": 79337.9, "taker_buy_quote": 5744.96283}, {"ts": 1771462320000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 115554.6, "quote_volume": 8354.75987, "trades": 69, "taker_buy_volume": 47797.0, "taker_buy_quote": 3455.9331}, {"ts": 1771462380000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 192383.1, "quote_volume": 13910.14008, "trades": 114, "taker_buy_volume": 72534.2, "taker_buy_quote": 5245.11355}, {"ts": 1771462440000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 111114.8, "quote_volume": 8033.46339, "trades": 85, "taker_buy_volume": 46727.4, "taker_buy_quote": 3378.39102}, {"ts": 1771462500000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 17769.7, "quote_volume": 1284.41234, "trades": 33, "taker_buy_volume": 14400.0, "taker_buy_quote": 1041.12}, {"ts": 1771462560000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 165358.9, "quote_volume": 11955.32154, "trades": 74, "taker_buy_volume": 72428.1, "taker_buy_quote": 5236.55163}, {"ts": 1771462620000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 27698.7, "quote_volume": 2002.25614, "trades": 21, "taker_buy_volume": 24100.0, "taker_buy_quote": 1742.43}, {"ts": 1771462680000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 138893.3, "quote_volume": 10041.85963, "trades": 56, "taker_buy_volume": 76821.3, "taker_buy_quote": 5554.17999}, {"ts": 1771462740000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 8698.0, "quote_volume": 628.7456, "trades": 22, "taker_buy_volume": 7500.0, "taker_buy_quote": 542.25}, {"ts": 1771462800000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 91804.2, "quote_volume": 6637.60303, "trades": 80, "taker_buy_volume": 6931.0, "taker_buy_quote": 501.33422}, {"ts": 1771462860000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 1653751.9, "quote_volume": 119420.75872, "trades": 192, "taker_buy_volume": 1366378.9, "taker_buy_quote": 98663.79957}, {"ts": 1771462920000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 85367.0, "quote_volume": 6172.01453, "trades": 69, "taker_buy_volume": 18777.0, "taker_buy_quote": 1357.6371}, {"ts": 1771462980000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 8637.4, "quote_volume": 624.34028, "trades": 21, "taker_buy_volume": 7200.0, "taker_buy_quote": 520.56}, {"ts": 1771463040000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 6308.9, "quote_volume": 456.01258, "trades": 17, "taker_buy_volume": 5100.0, "taker_buy_quote": 368.73}, {"ts": 1771463100000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 10529.6, "quote_volume": 760.96435, "trades": 24, "taker_buy_volume": 7272.3, "taker_buy_quote": 525.78729}, {"ts": 1771463160000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 99103.8, "quote_volume": 7155.77436, "trades": 47, "taker_buy_volume": 14799.2, "taker_buy_quote": 1068.98224}, {"ts": 1771463220000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 48701.4, "quote_volume": 3515.59677, "trades": 49, "taker_buy_volume": 42258.3, "taker_buy_quote": 3051.04926}, {"ts": 1771463280000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 14280.7, "quote_volume": 1030.83847, "trades": 31, "taker_buy_volume": 12000.0, "taker_buy_quote": 866.4}, {"ts": 1771463340000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 10311.2, "quote_volume": 744.34907, "trades": 21, "taker_buy_volume": 9115.5, "taker_buy_quote": 658.1391}, {"ts": 1771463400000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 13796.2, "quote_volume": 995.93602, "trades": 24, "taker_buy_volume": 12300.0, "taker_buy_quote": 888.06}, {"ts": 1771463460000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 16181.5, "quote_volume": 1168.09615, "trades": 31, "taker_buy_volume": 14100.0, "taker_buy_quote": 1018.02}, {"ts": 1771463520000, "open": 0.0722, "high": 0.0725, "low": 0.0721, "close": 0.0725, "volume": 477547.5, "quote_volume": 34550.51538, "trades": 108, "taker_buy_volume": 442838.0, "taker_buy_quote": 32037.92798}, {"ts": 1771463580000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 442038.4, "quote_volume": 32047.64844, "trades": 104, "taker_buy_volume": 168175.1, "taker_buy_quote": 12192.69475}, {"ts": 1771463640000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 6303.8, "quote_volume": 456.91519, "trades": 5, "taker_buy_volume": 5200.7, "taker_buy_quote": 377.05075}, {"ts": 1771463700000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 107205.6, "quote_volume": 7761.69764, "trades": 51, "taker_buy_volume": 23513.2, "taker_buy_quote": 1702.42538}, {"ts": 1771463760000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 105649.4, "quote_volume": 7649.04812, "trades": 37, "taker_buy_volume": 34783.8, "taker_buy_quote": 2518.37868}, {"ts": 1771463820000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 75153.4, "quote_volume": 5433.53137, "trades": 26, "taker_buy_volume": 1800.0, "taker_buy_quote": 130.14}, {"ts": 1771463880000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 72547.9, "quote_volume": 5245.65037, "trades": 42, "taker_buy_volume": 26115.3, "taker_buy_quote": 1888.57339}, {"ts": 1771463940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 65521.3, "quote_volume": 4737.18999, "trades": 28, "taker_buy_volume": 12775.1, "taker_buy_quote": 923.63973}, {"ts": 1771464000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 52304.6, "quote_volume": 3781.62258, "trades": 15, "taker_buy_volume": 7409.8, "taker_buy_quote": 535.72854}, {"ts": 1771464060000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 173274.4, "quote_volume": 12500.48414, "trades": 85, "taker_buy_volume": 60433.7, "taker_buy_quote": 4359.42611}, {"ts": 1771464120000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 77887.9, "quote_volume": 5623.76021, "trades": 44, "taker_buy_volume": 50535.8, "taker_buy_quote": 3648.93859}, {"ts": 1771464180000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 19301.8, "quote_volume": 1396.76152, "trades": 15, "taker_buy_volume": 17999.1, "taker_buy_quote": 1302.57631}, {"ts": 1771464240000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 6754.0, "quote_volume": 488.88196, "trades": 4, "taker_buy_volume": 5677.6, "taker_buy_quote": 411.05824}, {"ts": 1771464300000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3926.2, "quote_volume": 284.19716, "trades": 4, "taker_buy_volume": 3329.0, "taker_buy_quote": 241.0196}, {"ts": 1771464360000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 59919.1, "quote_volume": 4337.93742, "trades": 33, "taker_buy_volume": 10254.3, "taker_buy_quote": 742.41132}, {"ts": 1771464420000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 3927.3, "quote_volume": 284.24444, "trades": 4, "taker_buy_volume": 3006.5, "taker_buy_quote": 217.6706}, {"ts": 1771464480000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 71293.4, "quote_volume": 5155.74707, "trades": 44, "taker_buy_volume": 28461.7, "taker_buy_quote": 2059.01516}, {"ts": 1771464540000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 8932.7, "quote_volume": 646.72748, "trades": 5, "taker_buy_volume": 8932.7, "taker_buy_quote": 646.72748}, {"ts": 1771464600000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 17747.8, "quote_volume": 1285.419, "trades": 11, "taker_buy_volume": 16573.7, "taker_buy_quote": 1200.46296}, {"ts": 1771464660000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 49582.6, "quote_volume": 3590.76577, "trades": 9, "taker_buy_volume": 9855.3, "taker_buy_quote": 714.50925}, {"ts": 1771464720000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 26602.0, "quote_volume": 1926.61374, "trades": 12, "taker_buy_volume": 6289.4, "taker_buy_quote": 455.9815}, {"ts": 1771464780000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 45999.0, "quote_volume": 3330.3176, "trades": 52, "taker_buy_volume": 21778.3, "taker_buy_quote": 1576.74892}, {"ts": 1771464840000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1815.4, "quote_volume": 131.43496, "trades": 11, "taker_buy_volume": 1815.4, "taker_buy_quote": 131.43496}, {"ts": 1771464900000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 26888.9, "quote_volume": 1946.682, "trades": 23, "taker_buy_volume": 2700.0, "taker_buy_quote": 195.48}, {"ts": 1771464960000, "open": 0.0724, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 85100.1, "quote_volume": 6158.34826, "trades": 39, "taker_buy_volume": 57095.6, "taker_buy_quote": 4133.69144}, {"ts": 1771465020000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 9828.8, "quote_volume": 710.14936, "trades": 19, "taker_buy_volume": 5100.0, "taker_buy_quote": 368.73}, {"ts": 1771465080000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 48753.9, "quote_volume": 3519.89164, "trades": 43, "taker_buy_volume": 12000.0, "taker_buy_quote": 866.46}, {"ts": 1771465140000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 5993.1, "quote_volume": 432.64251, "trades": 22, "taker_buy_volume": 5400.0, "taker_buy_quote": 389.88}, {"ts": 1771465200000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 28493.4, "quote_volume": 2059.15016, "trades": 28, "taker_buy_volume": 26993.9, "taker_buy_quote": 1950.81672}, {"ts": 1771465260000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 63014.9, "quote_volume": 4556.03727, "trades": 26, "taker_buy_volume": 4940.1, "taker_buy_quote": 357.22923}, {"ts": 1771465320000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5380.8, "quote_volume": 389.45184, "trades": 16, "taker_buy_volume": 4200.0, "taker_buy_quote": 304.08}, {"ts": 1771465380000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 3842.3, "quote_volume": 278.25199, "trades": 13, "taker_buy_volume": 2835.8, "taker_buy_quote": 205.4364}, {"ts": 1771465440000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1235.0, "quote_volume": 89.414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465500000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3504.4, "quote_volume": 253.97363, "trades": 7, "taker_buy_volume": 2550.7, "taker_buy_quote": 184.92575}, {"ts": 1771465560000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 112381.6, "quote_volume": 8136.31822, "trades": 55, "taker_buy_volume": 29369.3, "taker_buy_quote": 2126.33732}, {"ts": 1771465620000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2042.8, "quote_volume": 147.75444, "trades": 5, "taker_buy_volume": 600.0, "taker_buy_quote": 43.44}, {"ts": 1771465680000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 21804.7, "quote_volume": 1578.5276, "trades": 20, "taker_buy_volume": 14326.5, "taker_buy_quote": 1037.2386}, {"ts": 1771465740000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 74000.5, "quote_volume": 5357.51329, "trades": 35, "taker_buy_volume": 58066.0, "taker_buy_quote": 4203.9784}, {"ts": 1771465800000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 40882.4, "quote_volume": 2959.80693, "trades": 16, "taker_buy_volume": 21376.0, "taker_buy_quote": 1547.6224}, {"ts": 1771465860000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 26469.1, "quote_volume": 1916.2073, "trades": 17, "taker_buy_volume": 10448.4, "taker_buy_quote": 756.46416}, {"ts": 1771465920000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 129051.5, "quote_volume": 9343.49951, "trades": 28, "taker_buy_volume": 77079.2, "taker_buy_quote": 5580.78007}, {"ts": 1771465980000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 17630.4, "quote_volume": 1276.67465, "trades": 10, "taker_buy_volume": 7634.9, "taker_buy_quote": 553.00045}, {"ts": 1771466040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 796.6, "quote_volume": 57.67384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466100000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 3428.3, "quote_volume": 248.38202, "trades": 6, "taker_buy_volume": 1731.0, "taker_buy_quote": 125.4975}, {"ts": 1771466160000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 3869.7, "quote_volume": 280.47988, "trades": 6, "taker_buy_volume": 3136.0, "taker_buy_quote": 227.36}, {"ts": 1771466220000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 1425.5, "quote_volume": 103.23354, "trades": 3, "taker_buy_volume": 273.4, "taker_buy_quote": 19.8215}, {"ts": 1771466280000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2928.5, "quote_volume": 212.1798, "trades": 5, "taker_buy_volume": 1564.0, "taker_buy_quote": 113.39}, {"ts": 1771466340000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 11745.6, "quote_volume": 851.42628, "trades": 7, "taker_buy_volume": 10448.4, "taker_buy_quote": 757.509}, {"ts": 1771466400000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 87449.1, "quote_volume": 6339.92723, "trades": 40, "taker_buy_volume": 37886.8, "taker_buy_quote": 2746.793}, {"ts": 1771466460000, "open": 0.0724, "high": 0.0726, "low": 0.0724, "close": 0.0726, "volume": 18136.8, "quote_volume": 1314.86533, "trades": 32, "taker_buy_volume": 16901.3, "taker_buy_quote": 1225.35666}, {"ts": 1771466520000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 39212.9, "quote_volume": 2842.98525, "trades": 23, "taker_buy_volume": 15420.4, "taker_buy_quote": 1118.029}, {"ts": 1771466580000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 4497.7, "quote_volume": 326.47863, "trades": 2, "taker_buy_volume": 3953.8, "taker_buy_quote": 287.04588}, {"ts": 1771466640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1410.5, "quote_volume": 102.26125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 8010.8, "quote_volume": 580.783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1154.4, "quote_volume": 83.694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771466820000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 13970.8, "quote_volume": 1013.53526, "trades": 8, "taker_buy_volume": 6522.6, "taker_buy_quote": 473.54076}, {"ts": 1771466880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5324.2, "quote_volume": 386.53692, "trades": 3, "taker_buy_volume": 5324.2, "taker_buy_quote": 386.53692}, {"ts": 1771466940000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 26491.3, "quote_volume": 1921.39484, "trades": 19, "taker_buy_volume": 7755.9, "taker_buy_quote": 563.07834}, {"ts": 1771467000000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1031.5, "quote_volume": 74.99005, "trades": 2, "taker_buy_volume": 1031.5, "taker_buy_quote": 74.99005}, {"ts": 1771467060000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 74175.4, "quote_volume": 5378.77409, "trades": 35, "taker_buy_volume": 137.9, "taker_buy_quote": 9.99775}, {"ts": 1771467120000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 55437.0, "quote_volume": 4020.43793, "trades": 14, "taker_buy_volume": 55437.0, "taker_buy_quote": 4020.43793}, {"ts": 1771467180000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2654.0, "quote_volume": 192.6804, "trades": 4, "taker_buy_volume": 2654.0, "taker_buy_quote": 192.6804}, {"ts": 1771467240000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 13678.8, "quote_volume": 993.41642, "trades": 12, "taker_buy_volume": 13678.8, "taker_buy_quote": 993.41642}, {"ts": 1771467300000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 5875.9, "quote_volume": 427.17793, "trades": 7, "taker_buy_volume": 5875.9, "taker_buy_quote": 427.17793}, {"ts": 1771467360000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 6076.9, "quote_volume": 441.76063, "trades": 9, "taker_buy_volume": 5776.9, "taker_buy_quote": 419.98063}, {"ts": 1771467420000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 112534.0, "quote_volume": 8188.81905, "trades": 21, "taker_buy_volume": 112534.0, "taker_buy_quote": 8188.81905}, {"ts": 1771467480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 204640.5, "quote_volume": 14877.36435, "trades": 65, "taker_buy_volume": 129044.6, "taker_buy_quote": 9381.54242}, {"ts": 1771467540000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 220.7, "quote_volume": 16.04489, "trades": 3, "taker_buy_volume": 220.7, "taker_buy_quote": 16.04489}, {"ts": 1771467600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 61484.2, "quote_volume": 4476.04976, "trades": 22, "taker_buy_volume": 14441.3, "taker_buy_quote": 1051.32664}, {"ts": 1771467720000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 417215.7, "quote_volume": 30341.40481, "trades": 51, "taker_buy_volume": 176702.3, "taker_buy_quote": 12856.08063}, {"ts": 1771467780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1982.0, "quote_volume": 144.0914, "trades": 5, "taker_buy_volume": 1982.0, "taker_buy_quote": 144.0914}, {"ts": 1771467900000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 48372.7, "quote_volume": 3516.69529, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 137.5, "quote_volume": 9.99625, "trades": 2, "taker_buy_volume": 137.5, "taker_buy_quote": 9.99625}, {"ts": 1771468020000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 934.0, "quote_volume": 67.9018, "trades": 1, "taker_buy_volume": 934.0, "taker_buy_quote": 67.9018}, {"ts": 1771468080000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 103497.1, "quote_volume": 7517.57743, "trades": 23, "taker_buy_volume": 8862.3, "taker_buy_quote": 644.28921}, {"ts": 1771468140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 23272.1, "quote_volume": 1689.55446, "trades": 15, "taker_buy_volume": 206.6, "taker_buy_quote": 14.99916}, {"ts": 1771468320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 368.5, "quote_volume": 26.7531, "trades": 2, "taker_buy_volume": 368.5, "taker_buy_quote": 26.7531}, {"ts": 1771468440000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 169520.3, "quote_volume": 12290.24133, "trades": 23, "taker_buy_volume": 45492.3, "taker_buy_quote": 3298.21133}, {"ts": 1771468500000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 55979.1, "quote_volume": 4058.44017, "trades": 15, "taker_buy_volume": 479.8, "taker_buy_quote": 34.79892}, {"ts": 1771468560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 151774.1, "quote_volume": 10988.44484, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 69278.5, "quote_volume": 5015.7634, "trades": 18, "taker_buy_volume": 40206.2, "taker_buy_quote": 2910.92888}, {"ts": 1771468680000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 88789.7, "quote_volume": 6419.49531, "trades": 47, "taker_buy_volume": 38123.5, "taker_buy_quote": 2756.32905}, {"ts": 1771468800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 45327.2, "quote_volume": 3277.15656, "trades": 16, "taker_buy_volume": 1047.0, "taker_buy_quote": 75.6981}, {"ts": 1771468860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 78417.8, "quote_volume": 5669.60694, "trades": 37, "taker_buy_volume": 26540.9, "taker_buy_quote": 1918.90707}, {"ts": 1771468920000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1835.4, "quote_volume": 132.70632, "trades": 9, "taker_buy_volume": 792.4, "taker_buy_quote": 57.29742}, {"ts": 1771468980000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 38027.8, "quote_volume": 2749.40994, "trades": 27, "taker_buy_volume": 8031.4, "taker_buy_quote": 580.67022}, {"ts": 1771469040000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469100000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 34099.3, "quote_volume": 2465.37939, "trades": 9, "taker_buy_volume": 34099.3, "taker_buy_quote": 2465.37939}, {"ts": 1771469160000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2692.6, "quote_volume": 194.94424, "trades": 4, "taker_buy_volume": 2692.6, "taker_buy_quote": 194.94424}, {"ts": 1771469280000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 695.2, "quote_volume": 50.27154, "trades": 2, "taker_buy_volume": 85.8, "taker_buy_quote": 6.21192}, {"ts": 1771469340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 2541.6, "quote_volume": 184.01184, "trades": 8, "taker_buy_volume": 2541.6, "taker_buy_quote": 184.01184}, {"ts": 1771469400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4548.0, "quote_volume": 329.2752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469700000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 248.6, "quote_volume": 18.0235, "trades": 2, "taker_buy_volume": 248.6, "taker_buy_quote": 18.0235}, {"ts": 1771469760000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469820000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 23534.1, "quote_volume": 1706.264, "trades": 11, "taker_buy_volume": 23534.1, "taker_buy_quote": 1706.264}, {"ts": 1771469880000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 510.2, "quote_volume": 37.04052, "trades": 4, "taker_buy_volume": 510.2, "taker_buy_quote": 37.04052}, {"ts": 1771469940000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 42279.7, "quote_volume": 3069.50622, "trades": 15, "taker_buy_volume": 542.1, "taker_buy_quote": 39.35646}, {"ts": 1771470000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 35945.9, "quote_volume": 2606.07775, "trades": 24, "taker_buy_volume": 966.8, "taker_buy_quote": 70.093}, {"ts": 1771470060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 31398.4, "quote_volume": 2273.24416, "trades": 47, "taker_buy_volume": 4156.7, "taker_buy_quote": 300.94508}, {"ts": 1771470120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 24253.4, "quote_volume": 1755.94616, "trades": 119, "taker_buy_volume": 24253.4, "taker_buy_quote": 1755.94616}, {"ts": 1771470180000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7456.8, "quote_volume": 539.87232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 6587.8, "quote_volume": 477.6155, "trades": 1, "taker_buy_volume": 6587.8, "taker_buy_quote": 477.6155}, {"ts": 1771470300000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771470360000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 47774.3, "quote_volume": 3458.85932, "trades": 16, "taker_buy_volume": 6526.9, "taker_buy_quote": 472.54756}, {"ts": 1771470420000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 401.1, "quote_volume": 29.03964, "trades": 3, "taker_buy_volume": 401.1, "taker_buy_quote": 29.03964}, {"ts": 1771470480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 15662.7, "quote_volume": 1133.97948, "trades": 9, "taker_buy_volume": 15370.6, "taker_buy_quote": 1112.83144}, {"ts": 1771470540000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3610.3, "quote_volume": 261.37881, "trades": 10, "taker_buy_volume": 373.5, "taker_buy_quote": 27.0414}, {"ts": 1771470600000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 774.5, "quote_volume": 56.05998, "trades": 7, "taker_buy_volume": 636.3, "taker_buy_quote": 46.06812}, {"ts": 1771470660000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 497.8, "quote_volume": 36.03381, "trades": 4, "taker_buy_volume": 428.7, "taker_buy_quote": 31.03788}, {"ts": 1771470720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 124.5, "quote_volume": 9.0138, "trades": 1, "taker_buy_volume": 124.5, "taker_buy_quote": 9.0138}, {"ts": 1771470780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 39752.4, "quote_volume": 2878.07376, "trades": 26, "taker_buy_volume": 11230.5, "taker_buy_quote": 813.0882}, {"ts": 1771470840000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 55796.4, "quote_volume": 4039.65245, "trades": 28, "taker_buy_volume": 36461.5, "taker_buy_quote": 2639.8126}, {"ts": 1771470900000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 9815.7, "quote_volume": 710.65668, "trades": 12, "taker_buy_volume": 9815.7, "taker_buy_quote": 710.65668}, {"ts": 1771470960000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7210.0, "quote_volume": 522.725, "trades": 5, "taker_buy_volume": 7210.0, "taker_buy_quote": 522.725}, {"ts": 1771471020000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 27897.0, "quote_volume": 2019.7428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471080000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 107581.0, "quote_volume": 7788.8644, "trades": 40, "taker_buy_volume": 40879.2, "taker_buy_quote": 2959.65408}, {"ts": 1771471140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 174764.4, "quote_volume": 12652.94256, "trades": 79, "taker_buy_volume": 69994.8, "taker_buy_quote": 5067.62352}, {"ts": 1771471200000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 24610.6, "quote_volume": 1781.80744, "trades": 11, "taker_buy_volume": 18029.4, "taker_buy_quote": 1305.32856}, {"ts": 1771471260000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 26329.0, "quote_volume": 1906.2196, "trades": 30, "taker_buy_volume": 4135.2, "taker_buy_quote": 299.38848}, {"ts": 1771471320000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 19969.8, "quote_volume": 1445.86426, "trades": 16, "taker_buy_volume": 19900.8, "taker_buy_quote": 1440.86866}, {"ts": 1771471380000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1661.8, "quote_volume": 120.4805, "trades": 3, "taker_buy_volume": 1661.8, "taker_buy_quote": 120.4805}, {"ts": 1771471440000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471500000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1727.5, "quote_volume": 125.25754, "trades": 11, "taker_buy_volume": 1727.5, "taker_buy_quote": 125.25754}, {"ts": 1771471560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 151.7, "quote_volume": 11.01342, "trades": 1, "taker_buy_volume": 151.7, "taker_buy_quote": 11.01342}, {"ts": 1771471620000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 227.7, "quote_volume": 16.52342, "trades": 2, "taker_buy_volume": 151.7, "taker_buy_quote": 11.01342}, {"ts": 1771471680000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 262.0, "quote_volume": 19.0212, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 19.0212}, {"ts": 1771471740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1246.2, "quote_volume": 90.3495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471800000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4000.0, "quote_volume": 290.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 100734.1, "quote_volume": 7303.22225, "trades": 31, "taker_buy_volume": 1586.8, "taker_buy_quote": 115.043}, {"ts": 1771471980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 414.3, "quote_volume": 30.03675, "trades": 3, "taker_buy_volume": 414.3, "taker_buy_quote": 30.03675}, {"ts": 1771472040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3997.4, "quote_volume": 289.8115, "trades": 5, "taker_buy_volume": 3997.4, "taker_buy_quote": 289.8115}, {"ts": 1771472100000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1092.4, "quote_volume": 79.15524, "trades": 7, "taker_buy_volume": 654.8, "taker_buy_quote": 47.473}, {"ts": 1771472160000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 75031.4, "quote_volume": 5439.7765, "trades": 40, "taker_buy_volume": 52133.1, "taker_buy_quote": 3779.64975}, {"ts": 1771472220000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 486.7, "quote_volume": 35.27575, "trades": 5, "taker_buy_volume": 386.7, "taker_buy_quote": 28.03575}, {"ts": 1771472280000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 39747.4, "quote_volume": 2877.74767, "trades": 27, "taker_buy_volume": 1969.8, "taker_buy_quote": 142.64943}, {"ts": 1771472340000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 719.3, "quote_volume": 52.0635, "trades": 7, "taker_buy_volume": 581.1, "taker_buy_quote": 42.07164}, {"ts": 1771472400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 359.7, "quote_volume": 26.04228, "trades": 3, "taker_buy_volume": 359.7, "taker_buy_quote": 26.04228}, {"ts": 1771472460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 553.0, "quote_volume": 40.0372, "trades": 4, "taker_buy_volume": 553.0, "taker_buy_quote": 40.0372}, {"ts": 1771472520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 39658.4, "quote_volume": 2871.26816, "trades": 13, "taker_buy_volume": 39589.4, "taker_buy_quote": 2866.27256}, {"ts": 1771472580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 48298.8, "quote_volume": 3496.83312, "trades": 16, "taker_buy_volume": 138.3, "taker_buy_quote": 10.01292}, {"ts": 1771472820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 276.6, "quote_volume": 20.02584, "trades": 2, "taker_buy_volume": 276.6, "taker_buy_quote": 20.02584}, {"ts": 1771472880000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 23795.6, "quote_volume": 1723.4029, "trades": 12, "taker_buy_volume": 22053.6, "taker_buy_quote": 1597.2821}, {"ts": 1771472940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 262.4, "quote_volume": 19.024, "trades": 2, "taker_buy_volume": 262.4, "taker_buy_quote": 19.024}, {"ts": 1771473000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 10677.2, "quote_volume": 773.02928, "trades": 15, "taker_buy_volume": 1614.9, "taker_buy_quote": 116.91876}, {"ts": 1771473060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1598.0, "quote_volume": 115.6952, "trades": 7, "taker_buy_volume": 1598.0, "taker_buy_quote": 115.6952}, {"ts": 1771473120000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4191.2, "quote_volume": 303.44288, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473180000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4845.0, "quote_volume": 351.2625, "trades": 2, "taker_buy_volume": 4845.0, "taker_buy_quote": 351.2625}, {"ts": 1771473240000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473300000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 6680.4, "quote_volume": 484.34141, "trades": 10, "taker_buy_volume": 6680.4, "taker_buy_quote": 484.34141}, {"ts": 1771473360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 14514.5, "quote_volume": 1053.7527, "trades": 4, "taker_buy_volume": 14514.5, "taker_buy_quote": 1053.7527}, {"ts": 1771473420000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3855.5, "quote_volume": 279.9093, "trades": 7, "taker_buy_volume": 3855.5, "taker_buy_quote": 279.9093}, {"ts": 1771473600000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 124.1, "quote_volume": 9.00966, "trades": 1, "taker_buy_volume": 124.1, "taker_buy_quote": 9.00966}, {"ts": 1771473660000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473720000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 67285.7, "quote_volume": 4882.86597, "trades": 33, "taker_buy_volume": 37834.0, "taker_buy_quote": 2746.7484}, {"ts": 1771473780000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 124.0, "quote_volume": 9.0148, "trades": 1, "taker_buy_volume": 124.0, "taker_buy_quote": 9.0148}, {"ts": 1771473840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 54108.5, "quote_volume": 3933.68795, "trades": 33, "taker_buy_volume": 37682.7, "taker_buy_quote": 2739.53229}, {"ts": 1771473900000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 187043.6, "quote_volume": 13579.37373, "trades": 42, "taker_buy_volume": 42745.6, "taker_buy_quote": 3103.33893}, {"ts": 1771473960000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 264.2, "quote_volume": 19.18092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474020000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474080000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 13442.8, "quote_volume": 975.93467, "trades": 21, "taker_buy_volume": 1635.2, "taker_buy_quote": 118.71552}, {"ts": 1771474140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 386.1, "quote_volume": 28.03086, "trades": 3, "taker_buy_volume": 386.1, "taker_buy_quote": 28.03086}, {"ts": 1771474200000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 12979.1, "quote_volume": 943.25338, "trades": 11, "taker_buy_volume": 12979.1, "taker_buy_quote": 943.25338}, {"ts": 1771474260000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 2307.4, "quote_volume": 167.51724, "trades": 18, "taker_buy_volume": 1406.1, "taker_buy_quote": 102.08286}, {"ts": 1771474320000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 29090.1, "quote_volume": 2111.94126, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 37470.2, "quote_volume": 2720.33652, "trades": 14, "taker_buy_volume": 37470.2, "taker_buy_quote": 2720.33652}, {"ts": 1771474440000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 21231.4, "quote_volume": 1541.39964, "trades": 9, "taker_buy_volume": 110.3, "taker_buy_quote": 8.00778}, {"ts": 1771474560000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 399.9, "quote_volume": 29.03274, "trades": 3, "taker_buy_volume": 399.9, "taker_buy_quote": 29.03274}, {"ts": 1771474620000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 262.0, "quote_volume": 19.0212, "trades": 2, "taker_buy_volume": 262.0, "taker_buy_quote": 19.0212}, {"ts": 1771474680000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 702.7, "quote_volume": 50.97333, "trades": 5, "taker_buy_volume": 275.8, "taker_buy_quote": 20.02308}, {"ts": 1771474740000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 51702.5, "quote_volume": 3753.58635, "trades": 15, "taker_buy_volume": 51551.0, "taker_buy_quote": 3742.6026}, {"ts": 1771474800000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 7380.7, "quote_volume": 536.56451, "trades": 7, "taker_buy_volume": 7256.9, "taker_buy_quote": 527.57663}, {"ts": 1771474860000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 839.7, "quote_volume": 61.00492, "trades": 6, "taker_buy_volume": 427.0, "taker_buy_quote": 31.0429}, {"ts": 1771474920000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 59464.1, "quote_volume": 4317.07851, "trades": 30, "taker_buy_volume": 510.2, "taker_buy_quote": 37.04052}, {"ts": 1771474980000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 675.2, "quote_volume": 48.9782, "trades": 5, "taker_buy_volume": 262.0, "taker_buy_quote": 19.0212}, {"ts": 1771475040000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 771.4, "quote_volume": 55.93753, "trades": 6, "taker_buy_volume": 110.3, "taker_buy_quote": 8.00778}, {"ts": 1771475100000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 510.1, "quote_volume": 37.02224, "trades": 4, "taker_buy_volume": 399.9, "taker_buy_quote": 29.03274}, {"ts": 1771475160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 14070.4, "quote_volume": 1021.51104, "trades": 11, "taker_buy_volume": 14070.4, "taker_buy_quote": 1021.51104}, {"ts": 1771475220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 496.4, "quote_volume": 36.03864, "trades": 4, "taker_buy_volume": 496.4, "taker_buy_quote": 36.03864}, {"ts": 1771475280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 22240.5, "quote_volume": 1614.6603, "trades": 11, "taker_buy_volume": 22240.5, "taker_buy_quote": 1614.6603}, {"ts": 1771475340000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 495.8, "quote_volume": 36.04466, "trades": 4, "taker_buy_volume": 495.8, "taker_buy_quote": 36.04466}, {"ts": 1771475400000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 385.7, "quote_volume": 28.04039, "trades": 3, "taker_buy_volume": 385.7, "taker_buy_quote": 28.04039}, {"ts": 1771475460000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 399.5, "quote_volume": 29.04365, "trades": 4, "taker_buy_volume": 399.5, "taker_buy_quote": 29.04365}, {"ts": 1771475520000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1911.0, "quote_volume": 138.9297, "trades": 12, "taker_buy_volume": 1911.0, "taker_buy_quote": 138.9297}, {"ts": 1771475580000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 137.6, "quote_volume": 10.01728, "trades": 2, "taker_buy_volume": 137.6, "taker_buy_quote": 10.01728}, {"ts": 1771475640000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 78361.2, "quote_volume": 5696.9005, "trades": 36, "taker_buy_volume": 13858.9, "taker_buy_quote": 1007.58329}, {"ts": 1771475700000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 123.8, "quote_volume": 9.01264, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 9.01264}, {"ts": 1771475760000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 619.7, "quote_volume": 45.11416, "trades": 5, "taker_buy_volume": 619.7, "taker_buy_quote": 45.11416}, {"ts": 1771475820000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 110.0, "quote_volume": 8.008, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 8.008}, {"ts": 1771475880000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 233.8, "quote_volume": 17.02064, "trades": 2, "taker_buy_volume": 233.8, "taker_buy_quote": 17.02064}, {"ts": 1771475940000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 247.6, "quote_volume": 18.02528, "trades": 2, "taker_buy_volume": 247.6, "taker_buy_quote": 18.02528}, {"ts": 1771476000000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 28598.7, "quote_volume": 2082.24453, "trades": 17, "taker_buy_volume": 28598.7, "taker_buy_quote": 2082.24453}, {"ts": 1771476060000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 618.1, "quote_volume": 45.05949, "trades": 5, "taker_buy_volume": 618.1, "taker_buy_quote": 45.05949}, {"ts": 1771476120000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 288.5, "quote_volume": 21.03165, "trades": 2, "taker_buy_volume": 288.5, "taker_buy_quote": 21.03165}, {"ts": 1771476180000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 119503.0, "quote_volume": 8699.84588, "trades": 19, "taker_buy_volume": 274.8, "taker_buy_quote": 20.03292}, {"ts": 1771476240000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 40873.4, "quote_volume": 2975.83778, "trades": 24, "taker_buy_volume": 25253.7, "taker_buy_quote": 1838.72362}, {"ts": 1771476300000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 34463.8, "quote_volume": 2508.96464, "trades": 25, "taker_buy_volume": 19516.5, "taker_buy_quote": 1420.8012}, {"ts": 1771476360000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 65617.8, "quote_volume": 4776.97584, "trades": 19, "taker_buy_volume": 33442.9, "taker_buy_quote": 2434.64312}, {"ts": 1771476420000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476480000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 58935.8, "quote_volume": 4284.63266, "trades": 29, "taker_buy_volume": 16377.2, "taker_buy_quote": 1190.62244}, {"ts": 1771476540000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 85957.7, "quote_volume": 6249.13717, "trades": 18, "taker_buy_volume": 85957.7, "taker_buy_quote": 6249.13717}, {"ts": 1771476600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 110.0, "quote_volume": 8.008, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 8.008}, {"ts": 1771476660000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 1244.7, "quote_volume": 90.48969, "trades": 10, "taker_buy_volume": 187.6, "taker_buy_quote": 13.63852}, {"ts": 1771476720000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 220.4, "quote_volume": 16.02308, "trades": 2, "taker_buy_volume": 220.4, "taker_buy_quote": 16.02308}, {"ts": 1771476780000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 6548.1, "quote_volume": 475.43062, "trades": 5, "taker_buy_volume": 385.6, "taker_buy_quote": 28.03312}, {"ts": 1771476840000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 257.0, "quote_volume": 18.6839, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 18.6839}, {"ts": 1771476900000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 490.6, "quote_volume": 35.65888, "trades": 4, "taker_buy_volume": 413.2, "taker_buy_quote": 30.03964}, {"ts": 1771476960000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 509.6, "quote_volume": 37.04792, "trades": 4, "taker_buy_volume": 509.6, "taker_buy_quote": 37.04792}, {"ts": 1771477020000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 28254.0, "quote_volume": 2054.0176, "trades": 7, "taker_buy_volume": 27772.0, "taker_buy_quote": 2019.0244}, {"ts": 1771477080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 23895.6, "quote_volume": 1734.82056, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477140000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 2947.8, "quote_volume": 213.75411, "trades": 4, "taker_buy_volume": 386.1, "taker_buy_quote": 28.03086}, {"ts": 1771477200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 248.2, "quote_volume": 18.01932, "trades": 2, "taker_buy_volume": 248.2, "taker_buy_quote": 18.01932}, {"ts": 1771477260000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 357223.9, "quote_volume": 25942.65865, "trades": 64, "taker_buy_volume": 301251.7, "taker_buy_quote": 21879.80641}, {"ts": 1771477320000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 129069.2, "quote_volume": 9374.00312, "trades": 56, "taker_buy_volume": 82245.7, "taker_buy_quote": 5974.61702}, {"ts": 1771477380000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1001.0, "quote_volume": 72.6726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477440000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 42012.4, "quote_volume": 3050.08843, "trades": 32, "taker_buy_volume": 2152.2, "taker_buy_quote": 156.24972}, {"ts": 1771477500000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 99606.0, "quote_volume": 7221.435, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477560000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 18974.6, "quote_volume": 1375.6585, "trades": 38, "taker_buy_volume": 4271.3, "taker_buy_quote": 309.66925}, {"ts": 1771477620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 138.1, "quote_volume": 10.01225, "trades": 1, "taker_buy_volume": 138.1, "taker_buy_quote": 10.01225}, {"ts": 1771477680000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 18197.1, "quote_volume": 1319.26936, "trades": 10, "taker_buy_volume": 17993.2, "taker_buy_quote": 1304.507}, {"ts": 1771477740000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 413.7, "quote_volume": 30.03462, "trades": 3, "taker_buy_volume": 413.7, "taker_buy_quote": 30.03462}, {"ts": 1771477800000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1005.8, "quote_volume": 73.02108, "trades": 4, "taker_buy_volume": 1005.8, "taker_buy_quote": 73.02108}, {"ts": 1771477860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 15231.4, "quote_volume": 1105.79964, "trades": 23, "taker_buy_volume": 14862.9, "taker_buy_quote": 1079.04654}, {"ts": 1771477920000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 23164.0, "quote_volume": 1681.73263, "trades": 18, "taker_buy_volume": 262.3, "taker_buy_quote": 19.06921}, {"ts": 1771477980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 18756.1, "quote_volume": 1361.69286, "trades": 15, "taker_buy_volume": 17635.0, "taker_buy_quote": 1280.301}, {"ts": 1771478040000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4817.8, "quote_volume": 349.2905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 69.0, "quote_volume": 5.0025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 8839.3, "quote_volume": 641.73318, "trades": 11, "taker_buy_volume": 8701.7, "taker_buy_quote": 631.74342}, {"ts": 1771478220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 344.7, "quote_volume": 25.02522, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 111934.2, "quote_volume": 8126.42292, "trades": 47, "taker_buy_volume": 47319.9, "taker_buy_quote": 3435.42474}, {"ts": 1771478340000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 1973.2, "quote_volume": 143.27636, "trades": 4, "taker_buy_volume": 220.4, "taker_buy_quote": 16.02308}, {"ts": 1771478400000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 9822.5, "quote_volume": 713.1135, "trades": 12, "taker_buy_volume": 587.5, "taker_buy_quote": 42.6525}, {"ts": 1771478460000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 70221.3, "quote_volume": 5086.59044, "trades": 44, "taker_buy_volume": 3227.7, "taker_buy_quote": 233.69651}, {"ts": 1771478520000, "open": 0.0725, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 12338.1, "quote_volume": 893.28395, "trades": 21, "taker_buy_volume": 10778.4, "taker_buy_quote": 780.36859}, {"ts": 1771478580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1062.8, "quote_volume": 76.94672, "trades": 3, "taker_buy_volume": 1062.8, "taker_buy_quote": 76.94672}, {"ts": 1771478640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478700000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 39697.1, "quote_volume": 2870.10033, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478760000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 44337.0, "quote_volume": 3205.5651, "trades": 19, "taker_buy_volume": 20549.1, "taker_buy_quote": 1485.69993}, {"ts": 1771478820000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 854128.8, "quote_volume": 61600.42261, "trades": 78, "taker_buy_volume": 39208.6, "taker_buy_quote": 2830.86092}, {"ts": 1771478880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 18454.2, "quote_volume": 1332.39324, "trades": 18, "taker_buy_volume": 10489.0, "taker_buy_quote": 757.3058}, {"ts": 1771478940000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 3186.9, "quote_volume": 230.09418, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479000000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 33941.0, "quote_volume": 2451.06262, "trades": 22, "taker_buy_volume": 18839.0, "taker_buy_quote": 1360.69822}, {"ts": 1771479060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 43606.4, "quote_volume": 3152.74272, "trades": 9, "taker_buy_volume": 43606.4, "taker_buy_quote": 3152.74272}, {"ts": 1771479120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 149515.3, "quote_volume": 10795.00466, "trades": 63, "taker_buy_volume": 30570.0, "taker_buy_quote": 2207.154}, {"ts": 1771479180000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 35163.5, "quote_volume": 2542.08351, "trades": 19, "taker_buy_volume": 32677.4, "taker_buy_quote": 2362.58709}, {"ts": 1771479240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 32475.6, "quote_volume": 2347.98588, "trades": 20, "taker_buy_volume": 152.4, "taker_buy_quote": 11.01852}, {"ts": 1771479300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 29682.2, "quote_volume": 2146.02306, "trades": 23, "taker_buy_volume": 28260.2, "taker_buy_quote": 2043.21246}, {"ts": 1771479360000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 7170.7, "quote_volume": 517.72454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479420000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479480000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 42598.4, "quote_volume": 3079.86432, "trades": 8, "taker_buy_volume": 42598.4, "taker_buy_quote": 3079.86432}, {"ts": 1771479540000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 53964.7, "quote_volume": 3901.64781, "trades": 19, "taker_buy_volume": 34413.3, "taker_buy_quote": 2488.08159}, {"ts": 1771479600000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 5224.2, "quote_volume": 378.23208, "trades": 1, "taker_buy_volume": 5224.2, "taker_buy_quote": 378.23208}, {"ts": 1771479660000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479780000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771479840000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 3263.6, "quote_volume": 235.95828, "trades": 11, "taker_buy_volume": 1052.4, "taker_buy_quote": 76.08852}, {"ts": 1771479900000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 10545.2, "quote_volume": 762.41796, "trades": 6, "taker_buy_volume": 10545.2, "taker_buy_quote": 762.41796}, {"ts": 1771479960000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480020000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 14361.2, "quote_volume": 1038.31476, "trades": 21, "taker_buy_volume": 13839.2, "taker_buy_quote": 1000.57416}, {"ts": 1771480080000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 484.1, "quote_volume": 35.04192, "trades": 4, "taker_buy_volume": 414.9, "taker_buy_quote": 30.03876}, {"ts": 1771480140000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 262.8, "quote_volume": 19.02672, "trades": 2, "taker_buy_volume": 262.8, "taker_buy_quote": 19.02672}, {"ts": 1771480200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 69.2, "quote_volume": 5.00316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480260000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 8053.9, "quote_volume": 582.41155, "trades": 17, "taker_buy_volume": 6262.5, "taker_buy_quote": 452.89333}, {"ts": 1771480320000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2141.5, "quote_volume": 154.8429, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 9.0138}, {"ts": 1771480380000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480440000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 143649.3, "quote_volume": 10400.2024, "trades": 51, "taker_buy_volume": 58034.8, "taker_buy_quote": 4201.71952}, {"ts": 1771480500000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 23376.1, "quote_volume": 1692.42964, "trades": 8, "taker_buy_volume": 21850.6, "taker_buy_quote": 1581.98344}, {"ts": 1771480560000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 26210.5, "quote_volume": 1897.6402, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 65.16}, {"ts": 1771480620000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480680000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 659.4, "quote_volume": 47.68383, "trades": 3, "taker_buy_volume": 92.1, "taker_buy_quote": 6.66804}, {"ts": 1771480740000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 419.4, "quote_volume": 30.36456, "trades": 1, "taker_buy_volume": 419.4, "taker_buy_quote": 30.36456}, {"ts": 1771480800000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 69.2, "quote_volume": 5.00316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480920000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 77555.7, "quote_volume": 5614.73268, "trades": 18, "taker_buy_volume": 57840.6, "taker_buy_quote": 4187.65944}, {"ts": 1771480980000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481040000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 8244.5, "quote_volume": 596.9018, "trades": 6, "taker_buy_volume": 8244.5, "taker_buy_quote": 596.9018}, {"ts": 1771481100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 29843.5, "quote_volume": 2163.65375, "trades": 28, "taker_buy_volume": 20099.6, "taker_buy_quote": 1457.221}, {"ts": 1771481160000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 3069.1, "quote_volume": 222.50284, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 217.5}, {"ts": 1771481220000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 13837.9, "quote_volume": 1001.86396, "trades": 28, "taker_buy_volume": 10737.3, "taker_buy_quote": 777.38052}, {"ts": 1771481280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 262.4, "quote_volume": 19.024, "trades": 2, "taker_buy_volume": 262.4, "taker_buy_quote": 19.024}, {"ts": 1771481340000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481400000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 22890.4, "quote_volume": 1657.26496, "trades": 37, "taker_buy_volume": 12095.2, "taker_buy_quote": 875.69248}, {"ts": 1771481460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 11568.4, "quote_volume": 837.55216, "trades": 25, "taker_buy_volume": 9675.8, "taker_buy_quote": 700.52792}, {"ts": 1771481580000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 151.7, "quote_volume": 10.98308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481700000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 20026.3, "quote_volume": 1449.92205, "trades": 14, "taker_buy_volume": 1379.3, "taker_buy_quote": 99.87925}, {"ts": 1771481760000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 1943.3, "quote_volume": 140.64922, "trades": 9, "taker_buy_volume": 1486.3, "taker_buy_quote": 107.60812}, {"ts": 1771481820000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 11670.4, "quote_volume": 844.93696, "trades": 9, "taker_buy_volume": 11670.4, "taker_buy_quote": 844.93696}, {"ts": 1771481880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 138.5, "quote_volume": 10.0274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481940000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 4327.7, "quote_volume": 313.76699, "trades": 11, "taker_buy_volume": 1509.1, "taker_buy_quote": 109.41849}, {"ts": 1771482000000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 31549.1, "quote_volume": 2287.30975, "trades": 37, "taker_buy_volume": 4029.5, "taker_buy_quote": 292.13875}, {"ts": 1771482060000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 5089.2, "quote_volume": 369.447, "trades": 20, "taker_buy_volume": 4800.0, "taker_buy_quote": 348.48}, {"ts": 1771482120000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1009.6, "quote_volume": 73.246, "trades": 6, "taker_buy_volume": 500.0, "taker_buy_quote": 36.3}, {"ts": 1771482180000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 6327.7, "quote_volume": 458.84825, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 65.34}, {"ts": 1771482240000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 8690.6, "quote_volume": 630.91003, "trades": 46, "taker_buy_volume": 3471.2, "taker_buy_quote": 252.00912}, {"ts": 1771482300000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 34352.7, "quote_volume": 2493.995, "trades": 24, "taker_buy_volume": 2590.0, "taker_buy_quote": 188.034}, {"ts": 1771482360000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1558.8, "quote_volume": 113.16888, "trades": 8, "taker_buy_volume": 521.1, "taker_buy_quote": 37.83186}, {"ts": 1771482420000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 7131.1, "quote_volume": 517.72987, "trades": 6, "taker_buy_volume": 120.1, "taker_buy_quote": 8.73127}, {"ts": 1771482480000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482540000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482600000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 34561.1, "quote_volume": 2512.59197, "trades": 44, "taker_buy_volume": 4509.9, "taker_buy_quote": 327.86973}, {"ts": 1771482660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 151.5, "quote_volume": 11.0292, "trades": 2, "taker_buy_volume": 151.5, "taker_buy_quote": 11.0292}, {"ts": 1771482720000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 3009.6, "quote_volume": 218.86904, "trades": 15, "taker_buy_volume": 711.2, "taker_buy_quote": 51.77536}, {"ts": 1771482780000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 7327.1, "quote_volume": 531.93231, "trades": 20, "taker_buy_volume": 1392.5, "taker_buy_quote": 101.0955}, {"ts": 1771482840000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 1316.0, "quote_volume": 95.50303, "trades": 13, "taker_buy_volume": 262.0, "taker_buy_quote": 19.0212}, {"ts": 1771482900000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 576.2, "quote_volume": 41.80067, "trades": 4, "taker_buy_volume": 261.7, "taker_buy_quote": 18.99942}, {"ts": 1771482960000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1781.0, "quote_volume": 129.27443, "trades": 15, "taker_buy_volume": 851.0, "taker_buy_quote": 61.7826}, {"ts": 1771483020000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1299.8, "quote_volume": 94.34066, "trades": 6, "taker_buy_volume": 1051.6, "taker_buy_quote": 76.34616}, {"ts": 1771483080000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 592.9, "quote_volume": 43.01145, "trades": 5, "taker_buy_volume": 262.0, "taker_buy_quote": 19.0212}, {"ts": 1771483140000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 326394.0, "quote_volume": 23715.55768, "trades": 102, "taker_buy_volume": 266124.9, "taker_buy_quote": 19340.49697}, {"ts": 1771483200000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 918.6, "quote_volume": 66.66281, "trades": 7, "taker_buy_volume": 643.1, "taker_buy_quote": 46.68906}, {"ts": 1771483260000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 510.1, "quote_volume": 37.02086, "trades": 4, "taker_buy_volume": 386.1, "taker_buy_quote": 28.03086}, {"ts": 1771483320000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 5729.7, "quote_volume": 415.40325, "trades": 23, "taker_buy_volume": 2962.2, "taker_buy_quote": 214.7595}, {"ts": 1771483380000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 862.0, "quote_volume": 62.4688, "trades": 4, "taker_buy_volume": 600.0, "taker_buy_quote": 43.5}, {"ts": 1771483440000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 958.5, "quote_volume": 69.4554, "trades": 7, "taker_buy_volume": 600.0, "taker_buy_quote": 43.5}, {"ts": 1771483500000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 866.7, "quote_volume": 62.793, "trades": 4, "taker_buy_volume": 439.2, "taker_buy_quote": 31.842}, {"ts": 1771483560000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 4272.3, "quote_volume": 309.70452, "trades": 18, "taker_buy_volume": 3900.0, "taker_buy_quote": 282.75}, {"ts": 1771483620000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2157.2, "quote_volume": 156.397, "trades": 8, "taker_buy_volume": 2059.7, "taker_buy_quote": 149.32825}, {"ts": 1771483680000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483800000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 220.7, "quote_volume": 16.01592, "trades": 2, "taker_buy_volume": 151.7, "taker_buy_quote": 11.01342}, {"ts": 1771483860000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 4260.0, "quote_volume": 309.276, "trades": 17, "taker_buy_volume": 2066.0, "taker_buy_quote": 149.9916}, {"ts": 1771483920000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 5517.4, "quote_volume": 400.14924, "trades": 5, "taker_buy_volume": 1377.4, "taker_buy_quote": 99.99924}, {"ts": 1771483980000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 41322.6, "quote_volume": 3000.02076, "trades": 8, "taker_buy_volume": 41322.6, "taker_buy_quote": 3000.02076}, {"ts": 1771484040000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 400.0, "quote_volume": 29.04, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 29.04}, {"ts": 1771484100000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 347.6, "quote_volume": 25.23576, "trades": 1, "taker_buy_volume": 347.6, "taker_buy_quote": 25.23576}, {"ts": 1771484160000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484220000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 3243.2, "quote_volume": 235.45632, "trades": 3, "taker_buy_volume": 3243.2, "taker_buy_quote": 235.45632}, {"ts": 1771484280000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 69.0, "quote_volume": 5.0025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484340000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 413.3, "quote_volume": 29.99181, "trades": 3, "taker_buy_volume": 275.6, "taker_buy_quote": 20.00856}, {"ts": 1771484400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484460000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 764.7, "quote_volume": 55.44075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484520000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 6203.1, "quote_volume": 449.54345, "trades": 21, "taker_buy_volume": 110.3, "taker_buy_quote": 7.99675}, {"ts": 1771484580000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 21912.0, "quote_volume": 1589.13174, "trades": 14, "taker_buy_volume": 21912.0, "taker_buy_quote": 1589.13174}, {"ts": 1771484640000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1746.5, "quote_volume": 126.62125, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484700000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5702.0, "quote_volume": 412.84399, "trades": 3, "taker_buy_volume": 191.9, "taker_buy_quote": 13.91275}, {"ts": 1771484760000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4100.2, "quote_volume": 296.85448, "trades": 22, "taker_buy_volume": 900.0, "taker_buy_quote": 65.16}, {"ts": 1771484820000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 3669.2, "quote_volume": 265.64316, "trades": 13, "taker_buy_volume": 3600.0, "taker_buy_quote": 260.64}, {"ts": 1771484880000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4200.0, "quote_volume": 304.08, "trades": 14, "taker_buy_volume": 4200.0, "taker_buy_quote": 304.08}, {"ts": 1771484940000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4800.0, "quote_volume": 347.52, "trades": 16, "taker_buy_volume": 4800.0, "taker_buy_quote": 347.52}, {"ts": 1771485000000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4983.4, "quote_volume": 360.79816, "trades": 19, "taker_buy_volume": 4983.4, "taker_buy_quote": 360.79816}, {"ts": 1771485060000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 4200.0, "quote_volume": 304.08, "trades": 16, "taker_buy_volume": 4200.0, "taker_buy_quote": 304.08}, {"ts": 1771485120000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 12000.6, "quote_volume": 868.74274, "trades": 17, "taker_buy_volume": 10993.6, "taker_buy_quote": 795.93664}, {"ts": 1771485180000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 15485.4, "quote_volume": 1121.54092, "trades": 28, "taker_buy_volume": 5834.2, "taker_buy_quote": 422.78301}, {"ts": 1771485240000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 28300.8, "quote_volume": 2051.81889, "trades": 10, "taker_buy_volume": 108.9, "taker_buy_quote": 7.90614}, {"ts": 1771485300000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 7828.6, "quote_volume": 566.79064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485360000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 1573.8, "quote_volume": 114.1005, "trades": 5, "taker_buy_volume": 373.7, "taker_buy_quote": 27.09325}, {"ts": 1771485420000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 39245.7, "quote_volume": 2845.29083, "trades": 21, "taker_buy_volume": 22585.8, "taker_buy_quote": 1637.4705}, {"ts": 1771485480000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485540000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 2400.0, "quote_volume": 174.0, "trades": 8, "taker_buy_volume": 2400.0, "taker_buy_quote": 174.0}, {"ts": 1771485600000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 3900.0, "quote_volume": 282.75, "trades": 15, "taker_buy_volume": 3900.0, "taker_buy_quote": 282.75}, {"ts": 1771485660000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 30028.9, "quote_volume": 2177.09525, "trades": 18, "taker_buy_volume": 5716.7, "taker_buy_quote": 414.46075}, {"ts": 1771485720000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 689.1, "quote_volume": 49.95975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485780000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 731.8, "quote_volume": 53.12868, "trades": 2, "taker_buy_volume": 731.8, "taker_buy_quote": 53.12868}, {"ts": 1771485840000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 22446.5, "quote_volume": 1627.37125, "trades": 34, "taker_buy_volume": 10903.1, "taker_buy_quote": 790.47475}, {"ts": 1771485900000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 42594.9, "quote_volume": 3092.40481, "trades": 15, "taker_buy_volume": 42471.1, "taker_buy_quote": 3083.41693}, {"ts": 1771485960000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 39981.8, "quote_volume": 2902.69433, "trades": 18, "taker_buy_volume": 1354.8, "taker_buy_quote": 98.38188}, {"ts": 1771486020000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 2538.1, "quote_volume": 184.35066, "trades": 10, "taker_buy_volume": 846.0, "taker_buy_quote": 61.5042}, {"ts": 1771486080000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 9141.3, "quote_volume": 663.65838, "trades": 7, "taker_buy_volume": 8879.9, "taker_buy_quote": 644.68074}, {"ts": 1771486140000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 20120.2, "quote_volume": 1460.72652, "trades": 9, "taker_buy_volume": 96.1, "taker_buy_quote": 6.97686}, {"ts": 1771486200000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 42586.8, "quote_volume": 3094.33579, "trades": 23, "taker_buy_volume": 38818.8, "taker_buy_quote": 2820.41732}, {"ts": 1771486260000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 5870.0, "quote_volume": 426.73931, "trades": 7, "taker_buy_volume": 5773.1, "taker_buy_quote": 419.70437}, {"ts": 1771486320000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 157.4, "quote_volume": 11.44298, "trades": 3, "taker_buy_volume": 157.4, "taker_buy_quote": 11.44298}, {"ts": 1771486380000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 2516.6, "quote_volume": 182.95682, "trades": 2, "taker_buy_volume": 2516.6, "taker_buy_quote": 182.95682}, {"ts": 1771486440000, "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 27799.8, "quote_volume": 2018.19691, "trades": 15, "taker_buy_volume": 317.1, "taker_buy_quote": 23.05317}, {"ts": 1771486500000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 5035.8, "quote_volume": 365.59908, "trades": 5, "taker_buy_volume": 5035.8, "taker_buy_quote": 365.59908}, {"ts": 1771486560000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 275.3, "quote_volume": 20.01431, "trades": 3, "taker_buy_volume": 275.3, "taker_buy_quote": 20.01431}, {"ts": 1771486620000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 19648.3, "quote_volume": 1428.43277, "trades": 12, "taker_buy_volume": 19373.4, "taker_buy_quote": 1408.45992}, {"ts": 1771486680000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486740000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 139498.5, "quote_volume": 10138.33661, "trades": 36, "taker_buy_volume": 27315.6, "taker_buy_quote": 1983.11256}, {"ts": 1771486800000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1833.5, "quote_volume": 133.07128, "trades": 9, "taker_buy_volume": 975.4, "taker_buy_quote": 70.81404}, {"ts": 1771486860000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 7992.8, "quote_volume": 579.478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486920000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486980000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 27330.8, "quote_volume": 1981.483, "trades": 14, "taker_buy_volume": 248.4, "taker_buy_quote": 18.009}, {"ts": 1771487040000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 49369.2, "quote_volume": 3579.1294, "trades": 37, "taker_buy_volume": 39294.1, "taker_buy_quote": 2848.82225}, {"ts": 1771487100000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 9730.4, "quote_volume": 705.454, "trades": 29, "taker_buy_volume": 6524.5, "taker_buy_quote": 473.02625}, {"ts": 1771487160000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 10806.5, "quote_volume": 783.48158, "trades": 24, "taker_buy_volume": 8220.5, "taker_buy_quote": 595.99658}, {"ts": 1771487220000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 60188.9, "quote_volume": 4357.69017, "trades": 24, "taker_buy_volume": 57550.3, "taker_buy_quote": 4166.65553}, {"ts": 1771487280000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 386.1, "quote_volume": 27.95364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487340000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2834.6, "quote_volume": 205.4685, "trades": 10, "taker_buy_volume": 2324.4, "taker_buy_quote": 168.519}, {"ts": 1771487400000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 647.9, "quote_volume": 46.97275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487460000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 51118.2, "quote_volume": 3711.12752, "trades": 22, "taker_buy_volume": 5068.3, "taker_buy_quote": 367.9696}, {"ts": 1771487520000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0726, "volume": 689.4, "quote_volume": 49.99667, "trades": 3, "taker_buy_volume": 151.7, "taker_buy_quote": 11.01342}, {"ts": 1771487580000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 4137.0, "quote_volume": 299.9325, "trades": 10, "taker_buy_volume": 124.3, "taker_buy_quote": 9.01175}, {"ts": 1771487640000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 2736.7, "quote_volume": 198.37075, "trades": 9, "taker_buy_volume": 2336.7, "taker_buy_quote": 169.41075}, {"ts": 1771487700000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 5746.1, "quote_volume": 416.27602, "trades": 12, "taker_buy_volume": 2062.4, "taker_buy_quote": 149.524}, {"ts": 1771487760000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 8848.5, "quote_volume": 641.4142, "trades": 9, "taker_buy_volume": 7828.0, "taker_buy_quote": 567.53}, {"ts": 1771487820000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1048.3, "quote_volume": 75.91211, "trades": 6, "taker_buy_volume": 151.9, "taker_buy_quote": 11.01275}, {"ts": 1771487880000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 41619.1, "quote_volume": 3017.38613, "trades": 14, "taker_buy_volume": 40957.2, "taker_buy_quote": 2969.41217}, {"ts": 1771487940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 799.4, "quote_volume": 57.9565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488000000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1116.6, "quote_volume": 80.98246, "trades": 6, "taker_buy_volume": 289.6, "taker_buy_quote": 21.02496}, {"ts": 1771488060000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 47012.8, "quote_volume": 3408.39903, "trades": 21, "taker_buy_volume": 43065.2, "taker_buy_quote": 3122.23803}, {"ts": 1771488120000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1501.8, "quote_volume": 108.94937, "trades": 5, "taker_buy_volume": 688.7, "taker_buy_quote": 49.99962}, {"ts": 1771488180000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 41088.3, "quote_volume": 2979.45885, "trades": 28, "taker_buy_volume": 7688.2, "taker_buy_quote": 557.9916}, {"ts": 1771488240000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 117218.6, "quote_volume": 8498.32368, "trades": 38, "taker_buy_volume": 24575.3, "taker_buy_quote": 1781.70925}, {"ts": 1771488300000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 15575.1, "quote_volume": 1129.12855, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488360000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1174.3, "quote_volume": 85.06917, "trades": 7, "taker_buy_volume": 498.5, "taker_buy_quote": 36.14125}, {"ts": 1771488420000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 800.1, "quote_volume": 57.94105, "trades": 4, "taker_buy_volume": 138.1, "taker_buy_quote": 10.01225}, {"ts": 1771488480000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 870.7, "quote_volume": 63.06354, "trades": 8, "taker_buy_volume": 248.6, "taker_buy_quote": 18.0235}, {"ts": 1771488540000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 800.3, "quote_volume": 57.96934, "trades": 4, "taker_buy_volume": 276.2, "taker_buy_quote": 20.0245}, {"ts": 1771488600000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 181958.2, "quote_volume": 13189.69884, "trades": 47, "taker_buy_volume": 148924.2, "taker_buy_quote": 10794.90845}, {"ts": 1771488660000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 5492.8, "quote_volume": 397.81303, "trades": 9, "taker_buy_volume": 1343.1, "taker_buy_quote": 97.37475}, {"ts": 1771488720000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1034.3, "quote_volume": 74.88332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488780000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 16432.1, "quote_volume": 1189.55998, "trades": 14, "taker_buy_volume": 13579.6, "taker_buy_quote": 983.16304}, {"ts": 1771488840000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2070.3, "quote_volume": 149.82486, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488900000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 48256.9, "quote_volume": 3489.38506, "trades": 29, "taker_buy_volume": 11986.9, "taker_buy_quote": 867.06406}, {"ts": 1771488960000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 20434.1, "quote_volume": 1477.34543, "trades": 22, "taker_buy_volume": 13658.6, "taker_buy_quote": 987.51678}, {"ts": 1771489020000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 12643.0, "quote_volume": 914.0489, "trades": 14, "taker_buy_volume": 11911.5, "taker_buy_quote": 861.20145}, {"ts": 1771489080000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 1066.8, "quote_volume": 77.15765, "trades": 5, "taker_buy_volume": 280.1, "taker_buy_quote": 20.27924}, {"ts": 1771489140000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1021.5, "quote_volume": 73.85445, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489200000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 41362.1, "quote_volume": 2990.47983, "trades": 23, "taker_buy_volume": 27253.0, "taker_buy_quote": 1970.3919}, {"ts": 1771489260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 814.5, "quote_volume": 58.88835, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489320000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 814.3, "quote_volume": 58.87389, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489380000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 2666.5, "quote_volume": 192.74795, "trades": 11, "taker_buy_volume": 138.1, "taker_buy_quote": 9.98463}, {"ts": 1771489440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 400.0, "quote_volume": 28.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489500000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 41326.2, "quote_volume": 2985.91846, "trades": 29, "taker_buy_volume": 11356.1, "taker_buy_quote": 821.04603}, {"ts": 1771489560000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 400.0, "quote_volume": 28.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489620000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 16947.5, "quote_volume": 1223.5806, "trades": 43, "taker_buy_volume": 111.0, "taker_buy_quote": 8.0253}, {"ts": 1771489680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 44444.4, "quote_volume": 3208.88568, "trades": 24, "taker_buy_volume": 43020.8, "taker_buy_quote": 3106.10176}, {"ts": 1771489740000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 27156.1, "quote_volume": 1960.67042, "trades": 14, "taker_buy_volume": 16618.5, "taker_buy_quote": 1199.8557}, {"ts": 1771489800000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 15809.9, "quote_volume": 1141.43478, "trades": 20, "taker_buy_volume": 8651.3, "taker_buy_quote": 624.62386}, {"ts": 1771489860000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 225884.6, "quote_volume": 16286.29216, "trades": 35, "taker_buy_volume": 125.0, "taker_buy_quote": 9.025}, {"ts": 1771489920000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 1094952.4, "quote_volume": 78864.46585, "trades": 198, "taker_buy_volume": 26047.8, "taker_buy_quote": 1875.92662}, {"ts": 1771489980000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 24212.2, "quote_volume": 1743.32146, "trades": 21, "taker_buy_volume": 20256.2, "taker_buy_quote": 1458.48946}, {"ts": 1771490040000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1176.5, "quote_volume": 84.7233, "trades": 7, "taker_buy_volume": 153.0, "taker_buy_quote": 11.0313}, {"ts": 1771490100000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 14250.9, "quote_volume": 1027.41249, "trades": 15, "taker_buy_volume": 13476.9, "taker_buy_quote": 971.68449}, {"ts": 1771490160000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 50666.4, "quote_volume": 3647.98939, "trades": 18, "taker_buy_volume": 85.9, "taker_buy_quote": 6.19339}, {"ts": 1771490220000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 95997.7, "quote_volume": 6911.88587, "trades": 54, "taker_buy_volume": 26667.3, "taker_buy_quote": 1920.09707}, {"ts": 1771490280000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 43100.7, "quote_volume": 3103.51958, "trades": 30, "taker_buy_volume": 15196.5, "taker_buy_quote": 1094.41718}, {"ts": 1771490340000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 691.3, "quote_volume": 49.7736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490400000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1358.0, "quote_volume": 97.776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490460000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 6212.0, "quote_volume": 447.264, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 5035.7, "quote_volume": 362.5704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490580000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 116025.0, "quote_volume": 8353.81758, "trades": 78, "taker_buy_volume": 56136.5, "taker_buy_quote": 4041.84558}, {"ts": 1771490640000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 451638.8, "quote_volume": 32563.07309, "trades": 22, "taker_buy_volume": 450794.9, "taker_buy_quote": 32502.31229}, {"ts": 1771490700000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 60782.5, "quote_volume": 4382.39743, "trades": 34, "taker_buy_volume": 9221.8, "taker_buy_quote": 664.89178}, {"ts": 1771490760000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 968.6, "quote_volume": 69.75861, "trades": 9, "taker_buy_volume": 194.1, "taker_buy_quote": 13.99461}, {"ts": 1771490820000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 180647.3, "quote_volume": 13012.04219, "trades": 40, "taker_buy_volume": 11129.7, "taker_buy_quote": 802.45137}, {"ts": 1771490880000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 107160.7, "quote_volume": 7726.75502, "trades": 47, "taker_buy_volume": 52086.2, "taker_buy_quote": 3755.93744}, {"ts": 1771490940000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 7406.4, "quote_volume": 533.98896, "trades": 16, "taker_buy_volume": 138.7, "taker_buy_quote": 10.01414}, {"ts": 1771491000000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3090.5, "quote_volume": 222.516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491060000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 634.1, "quote_volume": 45.66335, "trades": 3, "taker_buy_volume": 81.5, "taker_buy_quote": 5.87615}, {"ts": 1771491120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 816.1, "quote_volume": 58.7592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491180000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 15422.0, "quote_volume": 1110.39928, "trades": 7, "taker_buy_volume": 152.8, "taker_buy_quote": 11.01688}, {"ts": 1771491240000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 31648.2, "quote_volume": 2281.80748, "trades": 33, "taker_buy_volume": 28773.8, "taker_buy_quote": 2074.59098}, {"ts": 1771491300000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 2240.0, "quote_volume": 161.53315, "trades": 8, "taker_buy_volume": 291.5, "taker_buy_quote": 21.0463}, {"ts": 1771491360000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 2749.6, "quote_volume": 198.44649, "trades": 6, "taker_buy_volume": 2003.3, "taker_buy_quote": 144.63826}, {"ts": 1771491420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 960.1, "quote_volume": 69.22321, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491480000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 26848.6, "quote_volume": 1935.79724, "trades": 14, "taker_buy_volume": 131.8, "taker_buy_quote": 9.51596}, {"ts": 1771491540000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 6413.9, "quote_volume": 462.9854, "trades": 13, "taker_buy_volume": 5432.1, "taker_buy_quote": 392.19762}, {"ts": 1771491600000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 50411.2, "quote_volume": 3639.6417, "trades": 23, "taker_buy_volume": 24415.5, "taker_buy_quote": 1762.7991}, {"ts": 1771491660000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1043.8, "quote_volume": 75.25798, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491720000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 774.4, "quote_volume": 55.85921, "trades": 5, "taker_buy_volume": 249.7, "taker_buy_quote": 18.02834}, {"ts": 1771491780000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 954.6, "quote_volume": 68.86827, "trades": 5, "taker_buy_volume": 416.1, "taker_buy_quote": 30.04242}, {"ts": 1771491840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 17003.6, "quote_volume": 1225.95956, "trades": 47, "taker_buy_volume": 5166.7, "taker_buy_quote": 372.51907}, {"ts": 1771491900000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 4068.5, "quote_volume": 293.34026, "trades": 16, "taker_buy_volume": 1678.4, "taker_buy_quote": 121.02792}, {"ts": 1771491960000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 636.0, "quote_volume": 45.8045, "trades": 3, "taker_buy_volume": 125.0, "taker_buy_quote": 9.0125}, {"ts": 1771492020000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 18518.2, "quote_volume": 1335.52233, "trades": 10, "taker_buy_volume": 17993.5, "taker_buy_quote": 1297.69146}, {"ts": 1771492080000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 22656.3, "quote_volume": 1635.92317, "trades": 15, "taker_buy_volume": 21868.4, "taker_buy_quote": 1579.03679}, {"ts": 1771492140000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 32614.6, "quote_volume": 2354.76027, "trades": 21, "taker_buy_volume": 518.8, "taker_buy_quote": 37.45736}, {"ts": 1771492200000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 510.8, "quote_volume": 36.89084, "trades": 2, "taker_buy_volume": 110.8, "taker_buy_quote": 8.01084}, {"ts": 1771492260000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 16707.6, "quote_volume": 1206.3124, "trades": 24, "taker_buy_volume": 1708.4, "taker_buy_quote": 123.37016}, {"ts": 1771492320000, "open": 0.0723, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 7521.0, "quote_volume": 543.00237, "trades": 68, "taker_buy_volume": 402.3, "taker_buy_quote": 29.06132}, {"ts": 1771492380000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 42698.9, "quote_volume": 3082.78041, "trades": 17, "taker_buy_volume": 35134.4, "taker_buy_quote": 2536.70368}, {"ts": 1771492440000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 14490.3, "quote_volume": 1046.19966, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492500000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 759.9, "quote_volume": 54.87725, "trades": 4, "taker_buy_volume": 124.7, "taker_buy_quote": 9.01581}, {"ts": 1771492560000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 12250.9, "quote_volume": 884.53022, "trades": 34, "taker_buy_volume": 1635.5, "taker_buy_quote": 118.09834}, {"ts": 1771492620000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 801.1, "quote_volume": 57.83942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 400.0, "quote_volume": 28.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492740000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2077.3, "quote_volume": 150.11975, "trades": 6, "taker_buy_volume": 1386.9, "taker_buy_quote": 100.27287}, {"ts": 1771492800000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1175.4, "quote_volume": 84.86388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492860000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 8025.8, "quote_volume": 580.21289, "trades": 16, "taker_buy_volume": 3726.0, "taker_buy_quote": 269.3898}, {"ts": 1771492920000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 30611.4, "quote_volume": 2213.39848, "trades": 18, "taker_buy_volume": 1942.6, "taker_buy_quote": 140.64424}, {"ts": 1771492980000, "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0725, "volume": 48420.8, "quote_volume": 3510.17547, "trades": 44, "taker_buy_volume": 27773.0, "taker_buy_quote": 2013.40552}, {"ts": 1771493040000, "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 22359.2, "quote_volume": 1620.99097, "trades": 33, "taker_buy_volume": 19180.1, "taker_buy_quote": 1390.55725}, {"ts": 1771493100000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 7992.8, "quote_volume": 579.18097, "trades": 10, "taker_buy_volume": 5022.5, "taker_buy_quote": 364.13125}, {"ts": 1771493160000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 662.0, "quote_volume": 47.9288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493220000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 2506.2, "quote_volume": 181.38126, "trades": 13, "taker_buy_volume": 514.9, "taker_buy_quote": 37.27876}, {"ts": 1771493280000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 9187.4, "quote_volume": 665.12236, "trades": 14, "taker_buy_volume": 8373.1, "taker_buy_quote": 606.21947}, {"ts": 1771493340000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1229.8, "quote_volume": 89.03752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493400000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 16965.3, "quote_volume": 1228.73769, "trades": 11, "taker_buy_volume": 4499.7, "taker_buy_quote": 326.22825}, {"ts": 1771493460000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 1188.5, "quote_volume": 86.0474, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493520000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 12780.6, "quote_volume": 925.31544, "trades": 11, "taker_buy_volume": 124.5, "taker_buy_quote": 9.0138}, {"ts": 1771493580000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 1187.0, "quote_volume": 85.92361, "trades": 8, "taker_buy_volume": 221.4, "taker_buy_quote": 16.02936}, {"ts": 1771493640000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 634.4, "quote_volume": 45.93056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493700000, "open": 0.0724, "high": 0.0724, "low": 0.0724, "close": 0.0724, "volume": 668.8, "quote_volume": 48.42112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493760000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 10021.3, "quote_volume": 725.50212, "trades": 10, "taker_buy_volume": 110.7, "taker_buy_quote": 8.01468}, {"ts": 1771493820000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 2573.6, "quote_volume": 186.03128, "trades": 15, "taker_buy_volume": 1246.4, "taker_buy_quote": 90.11472}, {"ts": 1771493880000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 16992.5, "quote_volume": 1228.65525, "trades": 74, "taker_buy_volume": 9572.3, "taker_buy_quote": 692.17479}, {"ts": 1771493940000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 12265.0, "quote_volume": 886.7595, "trades": 12, "taker_buy_volume": 11505.2, "taker_buy_quote": 831.82596}, {"ts": 1771494000000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 400.5, "quote_volume": 28.95615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494060000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 662.4, "quote_volume": 47.89152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494120000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 7713.1, "quote_volume": 557.65713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494180000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 17614.7, "quote_volume": 1275.25185, "trades": 11, "taker_buy_volume": 17090.4, "taker_buy_quote": 1237.34496}, {"ts": 1771494240000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 662.4, "quote_volume": 47.89152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494300000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 648.6, "quote_volume": 46.89378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494360000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 4909.6, "quote_volume": 354.96408, "trades": 14, "taker_buy_volume": 2744.5, "taker_buy_quote": 198.42735}, {"ts": 1771494420000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 37498.6, "quote_volume": 2707.07429, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494480000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 35832.9, "quote_volume": 2583.54514, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494540000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 400.0, "quote_volume": 28.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494600000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 64139.0, "quote_volume": 4624.4219, "trades": 27, "taker_buy_volume": 42440.5, "taker_buy_quote": 3059.96005}, {"ts": 1771494660000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 188504.3, "quote_volume": 13589.69461, "trades": 29, "taker_buy_volume": 152.8, "taker_buy_quote": 11.01688}, {"ts": 1771494720000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 802.8, "quote_volume": 57.84188, "trades": 5, "taker_buy_volume": 402.8, "taker_buy_quote": 29.04188}, {"ts": 1771494780000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 650.0, "quote_volume": 46.825, "trades": 4, "taker_buy_volume": 250.0, "taker_buy_quote": 18.025}, {"ts": 1771494840000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 160563.0, "quote_volume": 11576.60815, "trades": 24, "taker_buy_volume": 3938.4, "taker_buy_quote": 283.98144}, {"ts": 1771494900000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 400.0, "quote_volume": 28.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494960000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 59304.8, "quote_volume": 4269.9056, "trades": 35, "taker_buy_volume": 25464.1, "taker_buy_quote": 1833.4152}, {"ts": 1771495020000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 47284.9, "quote_volume": 3404.4728, "trades": 19, "taker_buy_volume": 32000.4, "taker_buy_quote": 2304.0288}, {"ts": 1771495080000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 41064.8, "quote_volume": 2956.6256, "trades": 35, "taker_buy_volume": 11843.3, "taker_buy_quote": 852.7176}, {"ts": 1771495140000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 234258.2, "quote_volume": 16843.1853, "trades": 93, "taker_buy_volume": 79052.5, "taker_buy_quote": 5683.93547}, {"ts": 1771495200000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 55604.4, "quote_volume": 3997.99802, "trades": 27, "taker_buy_volume": 14186.4, "taker_buy_quote": 1020.04382}, {"ts": 1771495260000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 63839.2, "quote_volume": 4589.99848, "trades": 31, "taker_buy_volume": 26825.3, "taker_buy_quote": 1928.73907}, {"ts": 1771495320000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 100647.8, "quote_volume": 7240.21707, "trades": 35, "taker_buy_volume": 99831.1, "taker_buy_quote": 7181.49634}, {"ts": 1771495380000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 179522.9, "quote_volume": 12893.28167, "trades": 54, "taker_buy_volume": 10447.9, "taker_buy_quote": 750.98291}, {"ts": 1771495440000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 2785.7, "quote_volume": 200.03693, "trades": 6, "taker_buy_volume": 236.7, "taker_buy_quote": 17.01873}, {"ts": 1771495500000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 69168.1, "quote_volume": 4966.29045, "trades": 26, "taker_buy_volume": 208.7, "taker_buy_quote": 15.00553}, {"ts": 1771495560000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 99329.6, "quote_volume": 7131.8583, "trades": 57, "taker_buy_volume": 27929.0, "taker_buy_quote": 2005.3022}, {"ts": 1771495620000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 127605.3, "quote_volume": 9162.00336, "trades": 84, "taker_buy_volume": 25086.7, "taker_buy_quote": 1801.22506}, {"ts": 1771495680000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 33233.7, "quote_volume": 2387.12487, "trades": 19, "taker_buy_volume": 9675.9, "taker_buy_quote": 695.67483}, {"ts": 1771495740000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 79797.7, "quote_volume": 5737.40766, "trades": 46, "taker_buy_volume": 42891.0, "taker_buy_quote": 3083.86984}, {"ts": 1771495800000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 39199.7, "quote_volume": 2818.45843, "trades": 22, "taker_buy_volume": 586.1, "taker_buy_quote": 42.14059}, {"ts": 1771495860000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 41207.9, "quote_volume": 2966.90519, "trades": 32, "taker_buy_volume": 32164.8, "taker_buy_quote": 2315.8656}, {"ts": 1771495920000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 31100.8, "quote_volume": 2239.17656, "trades": 24, "taker_buy_volume": 25156.1, "taker_buy_quote": 1811.47005}, {"ts": 1771495980000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 21683.0, "quote_volume": 1559.30068, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 4065.8, "quote_volume": 292.33102, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496100000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 76010.6, "quote_volume": 5465.9752, "trades": 39, "taker_buy_volume": 40974.5, "taker_buy_quote": 2946.77241}, {"ts": 1771496160000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 39950.9, "quote_volume": 2876.4648, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 27581.9, "quote_volume": 1985.8968, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496280000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4053.2, "quote_volume": 291.8304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496340000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 35159.0, "quote_volume": 2534.4756, "trades": 18, "taker_buy_volume": 30053.1, "taker_buy_quote": 2166.82851}, {"ts": 1771496400000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 15262.8, "quote_volume": 1099.72553, "trades": 11, "taker_buy_volume": 8039.3, "taker_buy_quote": 579.63353}, {"ts": 1771496460000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 7523.2, "quote_volume": 541.71068, "trades": 10, "taker_buy_volume": 402.8, "taker_buy_quote": 29.04188}, {"ts": 1771496520000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 3558.5, "quote_volume": 256.212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496580000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 32600.7, "quote_volume": 2349.81308, "trades": 24, "taker_buy_volume": 24324.4, "taker_buy_quote": 1753.78924}, {"ts": 1771496640000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4309.3, "quote_volume": 310.2696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496700000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 4382.2, "quote_volume": 315.5184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496760000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1205.4, "quote_volume": 86.7888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496820000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1911.4, "quote_volume": 137.77194, "trades": 4, "taker_buy_volume": 1511.4, "taker_buy_quote": 108.97194}, {"ts": 1771496880000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 469.5, "quote_volume": 33.804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 400.0, "quote_volume": 28.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497000000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 3047.2, "quote_volume": 219.3584, "trades": 11, "taker_buy_volume": 1359.0, "taker_buy_quote": 97.848}, {"ts": 1771497060000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1198.4, "quote_volume": 86.19139, "trades": 4, "taker_buy_volume": 264.3, "taker_buy_quote": 19.0296}, {"ts": 1771497120000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 9954.6, "quote_volume": 716.7312, "trades": 13, "taker_buy_volume": 8529.8, "taker_buy_quote": 614.1456}, {"ts": 1771497180000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 16328.9, "quote_volume": 1174.42198, "trades": 20, "taker_buy_volume": 1948.6, "taker_buy_quote": 140.2992}, {"ts": 1771497240000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 986.9, "quote_volume": 71.0568, "trades": 6, "taker_buy_volume": 448.2, "taker_buy_quote": 32.2704}, {"ts": 1771497300000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 51991.0, "quote_volume": 3739.68475, "trades": 74, "taker_buy_volume": 3530.3, "taker_buy_quote": 253.82857}, {"ts": 1771497360000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1825.8, "quote_volume": 131.2858, "trades": 10, "taker_buy_volume": 107.8, "taker_buy_quote": 7.7616}, {"ts": 1771497420000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 4951.8, "quote_volume": 356.02052, "trades": 51, "taker_buy_volume": 4140.1, "taker_buy_quote": 297.67319}, {"ts": 1771497480000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 400.0, "quote_volume": 28.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497540000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 8075.4, "quote_volume": 581.56631, "trades": 19, "taker_buy_volume": 7675.4, "taker_buy_quote": 552.80631}, {"ts": 1771497600000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 14733.4, "quote_volume": 1060.81591, "trades": 28, "taker_buy_volume": 111.1, "taker_buy_quote": 8.01031}, {"ts": 1771497660000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 1623.3, "quote_volume": 116.91002, "trades": 12, "taker_buy_volume": 932.0, "taker_buy_quote": 67.13642}, {"ts": 1771497720000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 1073.3, "quote_volume": 77.2776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497780000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 33926.9, "quote_volume": 2442.7368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497840000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 982.7, "quote_volume": 70.76551, "trades": 6, "taker_buy_volume": 111.1, "taker_buy_quote": 8.01031}, {"ts": 1771497900000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 29709.2, "quote_volume": 2139.0349, "trades": 19, "taker_buy_volume": 5278.1, "taker_buy_quote": 380.0357}, {"ts": 1771497960000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 400.0, "quote_volume": 28.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498020000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 400.0, "quote_volume": 28.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498080000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1488.0, "quote_volume": 107.096, "trades": 3, "taker_buy_volume": 1088.0, "taker_buy_quote": 78.336}, {"ts": 1771498140000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 698.0, "quote_volume": 50.2015, "trades": 3, "taker_buy_volume": 153.0, "taker_buy_quote": 11.016}, {"ts": 1771498200000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 17899.9, "quote_volume": 1286.96281, "trades": 26, "taker_buy_volume": 3962.1, "taker_buy_quote": 284.87499}, {"ts": 1771498260000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 52050.9, "quote_volume": 3736.69481, "trades": 29, "taker_buy_volume": 16900.0, "taker_buy_quote": 1213.42}, {"ts": 1771498320000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1800.0, "quote_volume": 129.2, "trades": 3, "taker_buy_volume": 1400.0, "taker_buy_quote": 100.52}, {"ts": 1771498380000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4000.0, "quote_volume": 287.16, "trades": 10, "taker_buy_volume": 3600.0, "taker_buy_quote": 258.48}, {"ts": 1771498440000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1385.6, "quote_volume": 99.44608, "trades": 3, "taker_buy_volume": 985.6, "taker_buy_quote": 70.76608}, {"ts": 1771498500000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1708.2, "quote_volume": 122.60876, "trades": 3, "taker_buy_volume": 1308.2, "taker_buy_quote": 93.92876}, {"ts": 1771498560000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 60762.6, "quote_volume": 4356.81622, "trades": 15, "taker_buy_volume": 1378.0, "taker_buy_quote": 98.9404}, {"ts": 1771498620000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6863.0, "quote_volume": 492.2381, "trades": 7, "taker_buy_volume": 1610.0, "taker_buy_quote": 115.598}, {"ts": 1771498680000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 40436.6, "quote_volume": 2903.30788, "trades": 32, "taker_buy_volume": 15614.7, "taker_buy_quote": 1121.13546}, {"ts": 1771498740000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 776.6, "quote_volume": 55.71988, "trades": 4, "taker_buy_volume": 376.6, "taker_buy_quote": 27.03988}, {"ts": 1771498800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 17826.7, "quote_volume": 1278.17439, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498860000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 4861.9, "quote_volume": 348.61217, "trades": 7, "taker_buy_volume": 139.4, "taker_buy_quote": 10.00892}, {"ts": 1771498920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1134.9, "quote_volume": 81.37233, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3808.8, "quote_volume": 273.09096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 692.5, "quote_volume": 49.65225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 348.1, "quote_volume": 24.95877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 38863.1, "quote_volume": 2786.48427, "trades": 19, "taker_buy_volume": 21650.6, "taker_buy_quote": 1552.34802}, {"ts": 1771499220000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 852.0, "quote_volume": 61.0974, "trades": 8, "taker_buy_volume": 90.0, "taker_buy_quote": 6.462}, {"ts": 1771499280000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1345.3, "quote_volume": 96.49706, "trades": 8, "taker_buy_volume": 390.5, "taker_buy_quote": 28.0379}, {"ts": 1771499340000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6028.1, "quote_volume": 432.73719, "trades": 7, "taker_buy_volume": 5224.2, "taker_buy_quote": 375.09756}, {"ts": 1771499400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 943.2, "quote_volume": 67.62744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3004.1, "quote_volume": 215.39397, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499520000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 3395.4, "quote_volume": 243.45018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 776.0, "quote_volume": 55.6392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499640000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 10161.9, "quote_volume": 729.55657, "trades": 6, "taker_buy_volume": 9483.4, "taker_buy_quote": 680.90812}, {"ts": 1771499700000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 47306.5, "quote_volume": 3396.5667, "trades": 19, "taker_buy_volume": 30836.0, "taker_buy_quote": 2214.0248}, {"ts": 1771499760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 874.2, "quote_volume": 62.76756, "trades": 6, "taker_buy_volume": 349.0, "taker_buy_quote": 25.0582}, {"ts": 1771499820000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 54677.3, "quote_volume": 3924.73458, "trades": 18, "taker_buy_volume": 417.3, "taker_buy_quote": 30.00387}, {"ts": 1771499880000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1553.4, "quote_volume": 111.49412, "trades": 3, "taker_buy_volume": 1153.4, "taker_buy_quote": 82.81412}, {"ts": 1771499940000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1300.0, "quote_volume": 93.3, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 64.62}, {"ts": 1771500000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500240000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 98499.0, "quote_volume": 7066.811, "trades": 60, "taker_buy_volume": 70871.3, "taker_buy_quote": 5085.89794}, {"ts": 1771500300000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 69784.0, "quote_volume": 5010.4512, "trades": 27, "taker_buy_volume": 2078.9, "taker_buy_quote": 149.26502}, {"ts": 1771500360000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1425.5, "quote_volume": 102.3109, "trades": 3, "taker_buy_volume": 1025.5, "taker_buy_quote": 73.6309}, {"ts": 1771500420000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 45923.2, "quote_volume": 3292.73522, "trades": 32, "taker_buy_volume": 5981.6, "taker_buy_quote": 428.9225}, {"ts": 1771500480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 54854.3, "quote_volume": 3933.05331, "trades": 38, "taker_buy_volume": 30538.5, "taker_buy_quote": 2189.61045}, {"ts": 1771500540000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 803.9, "quote_volume": 57.63963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500600000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 102642.4, "quote_volume": 7359.46008, "trades": 37, "taker_buy_volume": 7349.8, "taker_buy_quote": 526.98066}, {"ts": 1771500660000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 88136.7, "quote_volume": 6319.41416, "trades": 85, "taker_buy_volume": 15253.5, "taker_buy_quote": 1093.68872}, {"ts": 1771500720000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8725.6, "quote_volume": 625.62552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 30510.7, "quote_volume": 2187.61719, "trades": 16, "taker_buy_volume": 7200.4, "taker_buy_quote": 516.26868}, {"ts": 1771500840000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 739.2, "quote_volume": 53.01064, "trades": 6, "taker_buy_volume": 100.0, "taker_buy_quote": 7.18}, {"ts": 1771500900000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 49191.3, "quote_volume": 3526.12374, "trades": 21, "taker_buy_volume": 2700.0, "taker_buy_quote": 193.59}, {"ts": 1771500960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 78489.4, "quote_volume": 5619.84104, "trades": 41, "taker_buy_volume": 46147.2, "taker_buy_quote": 3304.13952}, {"ts": 1771501020000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 105477.0, "quote_volume": 7552.11589, "trades": 52, "taker_buy_volume": 50683.6, "taker_buy_quote": 3628.94576}, {"ts": 1771501080000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 70607.1, "quote_volume": 5054.86892, "trades": 39, "taker_buy_volume": 64612.7, "taker_buy_quote": 4626.26932}, {"ts": 1771501140000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 82624.6, "quote_volume": 5915.845, "trades": 65, "taker_buy_volume": 32386.6, "taker_buy_quote": 2318.88056}, {"ts": 1771501200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 21261.6, "quote_volume": 1522.33056, "trades": 15, "taker_buy_volume": 20596.6, "taker_buy_quote": 1474.71656}, {"ts": 1771501260000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 3030.6, "quote_volume": 217.25123, "trades": 14, "taker_buy_volume": 2351.6, "taker_buy_quote": 168.63483}, {"ts": 1771501320000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 664.6, "quote_volume": 47.65182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501380000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 97790.3, "quote_volume": 7011.52451, "trades": 36, "taker_buy_volume": 21321.4, "taker_buy_quote": 1528.74438}, {"ts": 1771501440000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 757.4, "quote_volume": 54.26558, "trades": 2, "taker_buy_volume": 357.4, "taker_buy_quote": 25.62558}, {"ts": 1771501500000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 3598.1, "quote_volume": 257.94377, "trades": 2, "taker_buy_volume": 3198.1, "taker_buy_quote": 229.30377}, {"ts": 1771501560000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 3149.6, "quote_volume": 225.77516, "trades": 4, "taker_buy_volume": 2638.0, "taker_buy_quote": 189.1446}, {"ts": 1771501620000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 944.1, "quote_volume": 67.61292, "trades": 5, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1771501680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1872.7, "quote_volume": 134.08532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 3503.3, "quote_volume": 250.83628, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501800000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 170526.8, "quote_volume": 12195.1173, "trades": 88, "taker_buy_volume": 77924.5, "taker_buy_quote": 5571.78175}, {"ts": 1771501860000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 623.6, "quote_volume": 44.59859, "trades": 5, "taker_buy_volume": 111.9, "taker_buy_quote": 8.01204}, {"ts": 1771501920000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1066.7, "quote_volume": 76.27985, "trades": 6, "taker_buy_volume": 108.0, "taker_buy_quote": 7.7328}, {"ts": 1771501980000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 98898.5, "quote_volume": 7070.64205, "trades": 50, "taker_buy_volume": 62637.0, "taker_buy_quote": 4478.74362}, {"ts": 1771502040000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 109581.6, "quote_volume": 7835.03041, "trades": 47, "taker_buy_volume": 101732.1, "taker_buy_quote": 7273.84515}, {"ts": 1771502100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 62819.3, "quote_volume": 4491.57995, "trades": 41, "taker_buy_volume": 39168.8, "taker_buy_quote": 2800.5692}, {"ts": 1771502160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 874.8, "quote_volume": 62.5482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502220000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 52092.6, "quote_volume": 3724.6209, "trades": 32, "taker_buy_volume": 10100.2, "taker_buy_quote": 722.1643}, {"ts": 1771502280000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1089.3, "quote_volume": 77.91617, "trades": 5, "taker_buy_volume": 312.2, "taker_buy_quote": 22.35352}, {"ts": 1771502340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 846.9, "quote_volume": 60.55335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502400000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1974.8, "quote_volume": 141.22613, "trades": 6, "taker_buy_volume": 279.3, "taker_buy_quote": 19.99788}, {"ts": 1771502460000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 33844.6, "quote_volume": 2423.23145, "trades": 16, "taker_buy_volume": 32874.5, "taker_buy_quote": 2353.8142}, {"ts": 1771502520000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 29677.8, "quote_volume": 2124.0242, "trades": 11, "taker_buy_volume": 309.7, "taker_buy_quote": 22.17452}, {"ts": 1771502580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 373.8, "quote_volume": 26.76408, "trades": 2, "taker_buy_volume": 373.8, "taker_buy_quote": 26.76408}, {"ts": 1771502640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502700000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 61021.6, "quote_volume": 4369.10656, "trades": 37, "taker_buy_volume": 36613.3, "taker_buy_quote": 2621.51228}, {"ts": 1771502760000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 53305.8, "quote_volume": 3813.86907, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 528.2, "quote_volume": 37.7663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502880000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 49747.8, "quote_volume": 3556.9277, "trades": 28, "taker_buy_volume": 33996.3, "taker_buy_quote": 2430.73545}, {"ts": 1771502940000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 24058.9, "quote_volume": 1722.53674, "trades": 22, "taker_buy_volume": 22567.8, "taker_buy_quote": 1615.85448}, {"ts": 1771503000000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 791.2, "quote_volume": 56.6737, "trades": 4, "taker_buy_volume": 237.8, "taker_buy_quote": 17.05026}, {"ts": 1771503060000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 23103.9, "quote_volume": 1654.20293, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 816.7, "quote_volume": 58.39405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1543.4, "quote_volume": 110.3531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503240000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 57305.6, "quote_volume": 4103.01163, "trades": 23, "taker_buy_volume": 19208.6, "taker_buy_quote": 1375.33576}, {"ts": 1771503300000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 988.8, "quote_volume": 70.6992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503360000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1386.1, "quote_volume": 99.16845, "trades": 6, "taker_buy_volume": 623.0, "taker_buy_quote": 44.6068}, {"ts": 1771503420000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 16909.3, "quote_volume": 1210.62538, "trades": 15, "taker_buy_volume": 12218.8, "taker_buy_quote": 874.86608}, {"ts": 1771503480000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 23899.0, "quote_volume": 1711.15723, "trades": 23, "taker_buy_volume": 11647.4, "taker_buy_quote": 833.95384}, {"ts": 1771503540000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 15519.3, "quote_volume": 1109.58995, "trades": 20, "taker_buy_volume": 4109.5, "taker_buy_quote": 293.82925}, {"ts": 1771503600000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 31287.2, "quote_volume": 2236.9948, "trades": 21, "taker_buy_volume": 30621.9, "taker_buy_quote": 2189.46585}, {"ts": 1771503660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 45034.8, "quote_volume": 3219.9882, "trades": 31, "taker_buy_volume": 17645.6, "taker_buy_quote": 1261.6604}, {"ts": 1771503720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1232.6, "quote_volume": 88.1309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 958.6, "quote_volume": 68.5399, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2894.0, "quote_volume": 206.921, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 525.7, "quote_volume": 37.58755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1056.8, "quote_volume": 75.58638, "trades": 8, "taker_buy_volume": 251.8, "taker_buy_quote": 18.02888}, {"ts": 1771504020000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1126.4, "quote_volume": 80.57533, "trades": 7, "taker_buy_volume": 377.3, "taker_buy_quote": 27.01468}, {"ts": 1771504080000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 20435.1, "quote_volume": 1463.12803, "trades": 14, "taker_buy_volume": 19644.1, "taker_buy_quote": 1406.53153}, {"ts": 1771504140000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2117.2, "quote_volume": 151.60549, "trades": 7, "taker_buy_volume": 139.7, "taker_buy_quote": 10.01649}, {"ts": 1771504200000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 958.3, "quote_volume": 68.64221, "trades": 5, "taker_buy_volume": 279.3, "taker_buy_quote": 20.02581}, {"ts": 1771504260000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 655.5, "quote_volume": 46.94774, "trades": 5, "taker_buy_volume": 139.4, "taker_buy_quote": 9.99498}, {"ts": 1771504320000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 11607.7, "quote_volume": 832.2042, "trades": 7, "taker_buy_volume": 10928.8, "taker_buy_quote": 783.59496}, {"ts": 1771504380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 776.6, "quote_volume": 55.60456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 665.0, "quote_volume": 47.614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504500000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 14486.5, "quote_volume": 1038.6281, "trades": 7, "taker_buy_volume": 13947.0, "taker_buy_quote": 999.9999}, {"ts": 1771504560000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 525.5, "quote_volume": 37.6258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 665.0, "quote_volume": 47.614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504680000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 253076.5, "quote_volume": 18120.18133, "trades": 70, "taker_buy_volume": 134668.1, "taker_buy_quote": 9642.23596}, {"ts": 1771504740000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 45718.5, "quote_volume": 3273.4046, "trades": 19, "taker_buy_volume": 36930.0, "taker_buy_quote": 2644.188}, {"ts": 1771504800000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1301.6, "quote_volume": 93.19456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504860000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 943.9, "quote_volume": 67.58324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 678.9, "quote_volume": 48.60924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504980000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 10533.8, "quote_volume": 754.38047, "trades": 11, "taker_buy_volume": 1794.6, "taker_buy_quote": 128.65375}, {"ts": 1771505040000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 37021.6, "quote_volume": 2650.75796, "trades": 27, "taker_buy_volume": 18977.6, "taker_buy_quote": 1358.80756}, {"ts": 1771505100000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 10060.3, "quote_volume": 719.51119, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505160000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 82944.6, "quote_volume": 5930.95789, "trades": 34, "taker_buy_volume": 4189.9, "taker_buy_quote": 299.99684}, {"ts": 1771505220000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 51983.0, "quote_volume": 3716.77191, "trades": 50, "taker_buy_volume": 28186.3, "taker_buy_quote": 2015.32045}, {"ts": 1771505280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 679.9, "quote_volume": 48.54486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505340000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 18904.1, "quote_volume": 1351.60315, "trades": 7, "taker_buy_volume": 18504.1, "taker_buy_quote": 1323.04315}, {"ts": 1771505400000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2624.7, "quote_volume": 187.62605, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 143.0}, {"ts": 1771505460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2476.0, "quote_volume": 176.7864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505520000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 52634.6, "quote_volume": 3763.66061, "trades": 9, "taker_buy_volume": 52234.6, "taker_buy_quote": 3735.06061}, {"ts": 1771505580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 665.4, "quote_volume": 47.5761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505640000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 12620.7, "quote_volume": 902.35078, "trades": 15, "taker_buy_volume": 1119.3, "taker_buy_quote": 80.04068}, {"ts": 1771505700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505880000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 60172.0, "quote_volume": 4294.72341, "trades": 46, "taker_buy_volume": 13039.9, "taker_buy_quote": 931.04886}, {"ts": 1771505940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1433.5, "quote_volume": 102.3519, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506000000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 192915.7, "quote_volume": 13774.19843, "trades": 74, "taker_buy_volume": 79099.8, "taker_buy_quote": 5647.74317}, {"ts": 1771506060000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 71757.4, "quote_volume": 5130.4446, "trades": 14, "taker_buy_volume": 69662.4, "taker_buy_quote": 4980.8616}, {"ts": 1771506120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 47583.3, "quote_volume": 3397.44762, "trades": 21, "taker_buy_volume": 4112.2, "taker_buy_quote": 293.61108}, {"ts": 1771506180000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 419805.8, "quote_volume": 29933.27279, "trades": 118, "taker_buy_volume": 147619.9, "taker_buy_quote": 10526.49887}, {"ts": 1771506240000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 76482.1, "quote_volume": 5453.1597, "trades": 45, "taker_buy_volume": 32657.2, "taker_buy_quote": 2328.45836}, {"ts": 1771506300000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 210923.1, "quote_volume": 15024.68003, "trades": 80, "taker_buy_volume": 37400.0, "taker_buy_quote": 2666.62}, {"ts": 1771506360000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 329162.1, "quote_volume": 23410.4828, "trades": 109, "taker_buy_volume": 47263.9, "taker_buy_quote": 3365.18968}, {"ts": 1771506420000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 242691.4, "quote_volume": 17257.13907, "trades": 95, "taker_buy_volume": 144903.5, "taker_buy_quote": 10306.05806}, {"ts": 1771506480000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 105267.4, "quote_volume": 7494.97021, "trades": 19, "taker_buy_volume": 104507.2, "taker_buy_quote": 7440.91999}, {"ts": 1771506540000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 127324.6, "quote_volume": 9065.95888, "trades": 18, "taker_buy_volume": 4473.6, "taker_buy_quote": 318.96768}, {"ts": 1771506600000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 13876.4, "quote_volume": 987.99968, "trades": 14, "taker_buy_volume": 12421.7, "taker_buy_quote": 884.42504}, {"ts": 1771506660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2253.1, "quote_volume": 160.42072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 961.1, "quote_volume": 68.43032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 540.3, "quote_volume": 38.46936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 526.2, "quote_volume": 37.46544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 146923.7, "quote_volume": 10475.65981, "trades": 21, "taker_buy_volume": 145837.2, "taker_buy_quote": 10398.19236}, {"ts": 1771506960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2031.2, "quote_volume": 144.82456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507020000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 48987.8, "quote_volume": 3492.79014, "trades": 26, "taker_buy_volume": 18643.6, "taker_buy_quote": 1329.28868}, {"ts": 1771507080000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 59542.7, "quote_volume": 4244.42631, "trades": 42, "taker_buy_volume": 22227.9, "taker_buy_quote": 1584.84927}, {"ts": 1771507140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 28256.7, "quote_volume": 2014.70271, "trades": 21, "taker_buy_volume": 26459.3, "taker_buy_quote": 1886.54809}, {"ts": 1771507200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 10588.7, "quote_volume": 754.97431, "trades": 13, "taker_buy_volume": 9063.1, "taker_buy_quote": 646.19903}, {"ts": 1771507260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 806.8, "quote_volume": 57.44416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507320000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 31538.8, "quote_volume": 2245.20064, "trades": 20, "taker_buy_volume": 366.2, "taker_buy_quote": 26.07344}, {"ts": 1771507380000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 141264.5, "quote_volume": 10057.64135, "trades": 33, "taker_buy_volume": 70918.6, "taker_buy_quote": 5049.40432}, {"ts": 1771507440000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 65415.7, "quote_volume": 4657.73807, "trades": 59, "taker_buy_volume": 24422.9, "taker_buy_quote": 1739.05071}, {"ts": 1771507500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5687.0, "quote_volume": 404.3457, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507560000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 246695.1, "quote_volume": 17540.03569, "trades": 84, "taker_buy_volume": 75522.8, "taker_buy_quote": 5369.68516}, {"ts": 1771507620000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 113707.4, "quote_volume": 8083.21169, "trades": 81, "taker_buy_volume": 64611.3, "taker_buy_quote": 4593.86343}, {"ts": 1771507680000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 308783.1, "quote_volume": 21923.75279, "trades": 55, "taker_buy_volume": 61189.2, "taker_buy_quote": 4344.62589}, {"ts": 1771507740000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 68931.0, "quote_volume": 4894.11227, "trades": 35, "taker_buy_volume": 39113.3, "taker_buy_quote": 2777.05557}, {"ts": 1771507800000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 212988.7, "quote_volume": 15122.19286, "trades": 36, "taker_buy_volume": 170517.0, "taker_buy_quote": 12106.74216}, {"ts": 1771507860000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 69247.0, "quote_volume": 4915.8756, "trades": 33, "taker_buy_volume": 24837.8, "taker_buy_quote": 1763.4838}, {"ts": 1771507920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 82097.5, "quote_volume": 5828.9225, "trades": 47, "taker_buy_volume": 5352.4, "taker_buy_quote": 380.0204}, {"ts": 1771507980000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 99415.4, "quote_volume": 7056.92301, "trades": 56, "taker_buy_volume": 21171.8, "taker_buy_quote": 1503.1978}, {"ts": 1771508040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3824.1, "quote_volume": 271.5111, "trades": 14, "taker_buy_volume": 3171.0, "taker_buy_quote": 225.141}, {"ts": 1771508100000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 7949.3, "quote_volume": 565.12851, "trades": 9, "taker_buy_volume": 7282.1, "taker_buy_quote": 517.75731}, {"ts": 1771508160000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 21090.0, "quote_volume": 1497.40268, "trades": 9, "taker_buy_volume": 126.8, "taker_buy_quote": 9.01548}, {"ts": 1771508220000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 38778.7, "quote_volume": 2753.29895, "trades": 23, "taker_buy_volume": 31953.3, "taker_buy_quote": 2268.69555}, {"ts": 1771508280000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 27248.8, "quote_volume": 1933.92991, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508340000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 519986.8, "quote_volume": 36836.42739, "trades": 143, "taker_buy_volume": 216218.8, "taker_buy_quote": 15325.75654}, {"ts": 1771508400000, "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 366706.9, "quote_volume": 25933.76547, "trades": 110, "taker_buy_volume": 244226.1, "taker_buy_quote": 17270.85402}, {"ts": 1771508460000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 323007.6, "quote_volume": 22837.1379, "trades": 141, "taker_buy_volume": 237991.9, "taker_buy_quote": 16826.60733}, {"ts": 1771508520000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 133667.3, "quote_volume": 9450.98012, "trades": 75, "taker_buy_volume": 93082.0, "taker_buy_quote": 6581.6974}, {"ts": 1771508580000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 331779.3, "quote_volume": 23430.63493, "trades": 251, "taker_buy_volume": 106843.4, "taker_buy_quote": 7548.18509}, {"ts": 1771508640000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 477131.4, "quote_volume": 33684.60405, "trades": 135, "taker_buy_volume": 378103.6, "taker_buy_quote": 26698.1258}, {"ts": 1771508700000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 159060.7, "quote_volume": 11237.45409, "trades": 53, "taker_buy_volume": 134920.5, "taker_buy_quote": 9533.1673}, {"ts": 1771508760000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 32753.9, "quote_volume": 2314.98534, "trades": 19, "taker_buy_volume": 25600.0, "taker_buy_quote": 1809.92}, {"ts": 1771508820000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 20000.0, "quote_volume": 1413.96, "trades": 12, "taker_buy_volume": 19600.0, "taker_buy_quote": 1385.72}, {"ts": 1771508880000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2981.0, "quote_volume": 210.70811, "trades": 4, "taker_buy_volume": 2495.1, "taker_buy_quote": 176.40357}, {"ts": 1771508940000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 184482.7, "quote_volume": 13023.57696, "trades": 45, "taker_buy_volume": 49286.0, "taker_buy_quote": 3479.6816}, {"ts": 1771509000000, "open": 0.0706, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 410271.9, "quote_volume": 28958.97725, "trades": 69, "taker_buy_volume": 233072.5, "taker_buy_quote": 16463.52449}, {"ts": 1771509060000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 195369.9, "quote_volume": 13816.15732, "trades": 50, "taker_buy_volume": 108775.6, "taker_buy_quote": 7694.87661}, {"ts": 1771509120000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 66055.6, "quote_volume": 4676.72092, "trades": 12, "taker_buy_volume": 65385.9, "taker_buy_quote": 4629.32172}, {"ts": 1771509180000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1479.0, "quote_volume": 104.79472, "trades": 7, "taker_buy_volume": 815.2, "taker_buy_quote": 57.79768}, {"ts": 1771509240000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1722.4, "quote_volume": 122.15844, "trades": 13, "taker_buy_volume": 955.9, "taker_buy_quote": 67.81359}, {"ts": 1771509300000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 89540.8, "quote_volume": 6351.7261, "trades": 15, "taker_buy_volume": 32833.8, "taker_buy_quote": 2331.1998}, {"ts": 1771509360000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 157882.0, "quote_volume": 11193.81031, "trades": 40, "taker_buy_volume": 116041.4, "taker_buy_quote": 8227.33526}, {"ts": 1771509420000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1957.7, "quote_volume": 138.72286, "trades": 8, "taker_buy_volume": 1177.0, "taker_buy_quote": 83.4493}, {"ts": 1771509480000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 940.5, "quote_volume": 66.60197, "trades": 5, "taker_buy_volume": 145.7, "taker_buy_quote": 10.33013}, {"ts": 1771509540000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 10585.3, "quote_volume": 750.42816, "trades": 7, "taker_buy_volume": 9889.2, "taker_buy_quote": 701.14428}, {"ts": 1771509600000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 4517.0, "quote_volume": 320.18744, "trades": 8, "taker_buy_volume": 226.8, "taker_buy_quote": 16.08012}, {"ts": 1771509660000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 86505.3, "quote_volume": 6141.8363, "trades": 19, "taker_buy_volume": 86105.3, "taker_buy_quote": 6113.4763}, {"ts": 1771509720000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 61289.9, "quote_volume": 4351.57163, "trades": 15, "taker_buy_volume": 141.0, "taker_buy_quote": 10.011}, {"ts": 1771509780000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 32555.8, "quote_volume": 2310.97639, "trades": 15, "taker_buy_volume": 26907.4, "taker_buy_quote": 1910.43949}, {"ts": 1771509840000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2924.3, "quote_volume": 207.54868, "trades": 12, "taker_buy_volume": 1856.2, "taker_buy_quote": 131.7902}, {"ts": 1771509900000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 225844.3, "quote_volume": 16022.52562, "trades": 56, "taker_buy_volume": 72325.4, "taker_buy_quote": 5135.1034}, {"ts": 1771509960000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 22469.0, "quote_volume": 1594.8975, "trades": 20, "taker_buy_volume": 98.8, "taker_buy_quote": 7.00492}, {"ts": 1771510020000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1244.6, "quote_volume": 88.13178, "trades": 3, "taker_buy_volume": 141.0, "taker_buy_quote": 9.9969}, {"ts": 1771510080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 39669.9, "quote_volume": 2812.59591, "trades": 9, "taker_buy_volume": 39269.9, "taker_buy_quote": 2784.23591}, {"ts": 1771510140000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 82102.3, "quote_volume": 5828.86875, "trades": 18, "taker_buy_volume": 59578.7, "taker_buy_quote": 4230.0877}, {"ts": 1771510200000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 6243.2, "quote_volume": 442.31198, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 63.81}, {"ts": 1771510260000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 5292.1, "quote_volume": 374.59548, "trades": 17, "taker_buy_volume": 2490.0, "taker_buy_quote": 176.292}, {"ts": 1771510320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 668.4, "quote_volume": 47.25588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 151689.8, "quote_volume": 10739.63784, "trades": 12, "taker_buy_volume": 151148.8, "taker_buy_quote": 10701.33504}, {"ts": 1771510440000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 921.7, "quote_volume": 65.25636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2157.1, "quote_volume": 152.72268, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510560000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 880.0, "quote_volume": 62.31304, "trades": 5, "taker_buy_volume": 90.4, "taker_buy_quote": 6.40936}, {"ts": 1771510620000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2285.5, "quote_volume": 161.94132, "trades": 7, "taker_buy_volume": 1279.2, "taker_buy_quote": 90.69528}, {"ts": 1771510680000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 96699.9, "quote_volume": 6845.88269, "trades": 24, "taker_buy_volume": 2892.8, "taker_buy_quote": 204.52096}, {"ts": 1771510740000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 90678.1, "quote_volume": 6410.94167, "trades": 25, "taker_buy_volume": 89518.5, "taker_buy_quote": 6328.95795}, {"ts": 1771510800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 627.1, "quote_volume": 44.33597, "trades": 4, "taker_buy_volume": 227.1, "taker_buy_quote": 16.05597}, {"ts": 1771510860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 765.4, "quote_volume": 54.11378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510920000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 965.0, "quote_volume": 68.2255, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510980000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 119770.4, "quote_volume": 8479.2955, "trades": 33, "taker_buy_volume": 31246.3, "taker_buy_quote": 2212.23804}, {"ts": 1771511040000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 5582.8, "quote_volume": 394.70396, "trades": 19, "taker_buy_volume": 227.1, "taker_buy_quote": 16.05597}, {"ts": 1771511100000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2970.8, "quote_volume": 210.03556, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511160000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 12151.1, "quote_volume": 860.21974, "trades": 14, "taker_buy_volume": 11214.3, "taker_buy_quote": 793.97244}, {"ts": 1771511220000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 24422.4, "quote_volume": 1729.29821, "trades": 20, "taker_buy_volume": 16131.7, "taker_buy_quote": 1142.66825}, {"ts": 1771511280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511340000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 40591.4, "quote_volume": 2872.31312, "trades": 25, "taker_buy_volume": 23484.3, "taker_buy_quote": 1662.68844}, {"ts": 1771511400000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 16194.9, "quote_volume": 1145.23331, "trades": 18, "taker_buy_volume": 2311.7, "taker_buy_quote": 163.66836}, {"ts": 1771511460000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 85938.1, "quote_volume": 6082.39473, "trades": 50, "taker_buy_volume": 58940.2, "taker_buy_quote": 4172.96616}, {"ts": 1771511520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3513.8, "quote_volume": 248.42566, "trades": 13, "taker_buy_volume": 1013.3, "taker_buy_quote": 71.64031}, {"ts": 1771511580000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 23581.8, "quote_volume": 1667.22194, "trades": 26, "taker_buy_volume": 10922.1, "taker_buy_quote": 772.19247}, {"ts": 1771511640000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 71209.9, "quote_volume": 5034.97283, "trades": 57, "taker_buy_volume": 62079.7, "taker_buy_quote": 4390.30505}, {"ts": 1771511700000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 30582.5, "quote_volume": 2162.2243, "trades": 46, "taker_buy_volume": 4869.6, "taker_buy_quote": 344.32227}, {"ts": 1771511760000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 467463.8, "quote_volume": 33008.74929, "trades": 154, "taker_buy_volume": 50216.4, "taker_buy_quote": 3545.32101}, {"ts": 1771511820000, "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 243435.2, "quote_volume": 17187.61332, "trades": 94, "taker_buy_volume": 148031.2, "taker_buy_quote": 10451.79218}, {"ts": 1771511880000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 178601.3, "quote_volume": 12597.87507, "trades": 83, "taker_buy_volume": 80128.4, "taker_buy_quote": 5655.12393}, {"ts": 1771511940000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 339707.8, "quote_volume": 24054.46706, "trades": 75, "taker_buy_volume": 169536.5, "taker_buy_quote": 12011.68658}, {"ts": 1771512000000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 79241.1, "quote_volume": 5601.82785, "trades": 33, "taker_buy_volume": 44609.9, "taker_buy_quote": 3153.91993}, {"ts": 1771512060000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 36196.6, "quote_volume": 2558.70825, "trades": 58, "taker_buy_volume": 14765.7, "taker_buy_quote": 1043.81499}, {"ts": 1771512120000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 15818.6, "quote_volume": 1117.10609, "trades": 47, "taker_buy_volume": 13877.6, "taker_buy_quote": 980.07149}, {"ts": 1771512180000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 27963.3, "quote_volume": 1977.00237, "trades": 66, "taker_buy_volume": 17679.6, "taker_buy_quote": 1249.98478}, {"ts": 1771512240000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 157498.7, "quote_volume": 11148.46619, "trades": 75, "taker_buy_volume": 106426.1, "taker_buy_quote": 7533.71339}, {"ts": 1771512300000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 141562.8, "quote_volume": 9995.77568, "trades": 114, "taker_buy_volume": 54614.6, "taker_buy_quote": 3856.29769}, {"ts": 1771512360000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 51863.6, "quote_volume": 3660.71093, "trades": 70, "taker_buy_volume": 26060.2, "taker_buy_quote": 1841.51707}, {"ts": 1771512420000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 89748.7, "quote_volume": 6353.96643, "trades": 138, "taker_buy_volume": 40581.5, "taker_buy_quote": 2873.21928}, {"ts": 1771512480000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 32483.6, "quote_volume": 2295.87236, "trades": 71, "taker_buy_volume": 20033.7, "taker_buy_quote": 1416.70779}, {"ts": 1771512540000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 38330.6, "quote_volume": 2710.74735, "trades": 37, "taker_buy_volume": 20855.8, "taker_buy_quote": 1475.11978}, {"ts": 1771512600000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 58301.7, "quote_volume": 4127.40876, "trades": 32, "taker_buy_volume": 8885.5, "taker_buy_quote": 629.0934}, {"ts": 1771512660000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 66136.2, "quote_volume": 4682.85874, "trades": 55, "taker_buy_volume": 58968.1, "taker_buy_quote": 4175.3728}, {"ts": 1771512720000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 118497.0, "quote_volume": 8401.3555, "trades": 60, "taker_buy_volume": 95844.1, "taker_buy_quote": 6795.34669}, {"ts": 1771512780000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 82635.8, "quote_volume": 5861.64655, "trades": 84, "taker_buy_volume": 60702.9, "taker_buy_quote": 4306.60394}, {"ts": 1771512840000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 7909.4, "quote_volume": 561.28996, "trades": 39, "taker_buy_volume": 600.0, "taker_buy_quote": 42.54}, {"ts": 1771512900000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 7095.1, "quote_volume": 503.17641, "trades": 41, "taker_buy_volume": 4869.6, "taker_buy_quote": 345.44115}, {"ts": 1771512960000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 4411.0, "quote_volume": 313.55397, "trades": 10, "taker_buy_volume": 3729.7, "taker_buy_quote": 265.18167}, {"ts": 1771513020000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 74606.2, "quote_volume": 5290.73576, "trades": 30, "taker_buy_volume": 2308.4, "taker_buy_quote": 163.66556}, {"ts": 1771513080000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 6603.3, "quote_volume": 467.42985, "trades": 17, "taker_buy_volume": 3115.0, "taker_buy_quote": 220.542}, {"ts": 1771513140000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 12958.3, "quote_volume": 916.14049, "trades": 17, "taker_buy_volume": 127.5, "taker_buy_quote": 9.01425}, {"ts": 1771513200000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 305890.8, "quote_volume": 21595.02947, "trades": 95, "taker_buy_volume": 265668.9, "taker_buy_quote": 18756.2385}, {"ts": 1771513260000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 44999.0, "quote_volume": 3180.36588, "trades": 69, "taker_buy_volume": 21786.8, "taker_buy_quote": 1539.31609}, {"ts": 1771513320000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 55246.2, "quote_volume": 3901.08954, "trades": 45, "taker_buy_volume": 39359.1, "taker_buy_quote": 2779.50028}, {"ts": 1771513380000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 56046.9, "quote_volume": 3970.865, "trades": 27, "taker_buy_volume": 51561.4, "taker_buy_quote": 3652.92305}, {"ts": 1771513440000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 62201.2, "quote_volume": 4405.66631, "trades": 45, "taker_buy_volume": 6300.0, "taker_buy_quote": 446.04}, {"ts": 1771513500000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 21308.1, "quote_volume": 1506.96091, "trades": 36, "taker_buy_volume": 5809.9, "taker_buy_quote": 411.23817}, {"ts": 1771513560000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 43633.0, "quote_volume": 3081.08972, "trades": 48, "taker_buy_volume": 9596.6, "taker_buy_quote": 678.14254}, {"ts": 1771513620000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 84531.1, "quote_volume": 5967.82448, "trades": 63, "taker_buy_volume": 83819.3, "taker_buy_quote": 5917.64258}, {"ts": 1771513680000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 94741.6, "quote_volume": 6679.26858, "trades": 51, "taker_buy_volume": 53294.1, "taker_buy_quote": 3757.23405}, {"ts": 1771513740000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 81127.1, "quote_volume": 5719.40067, "trades": 50, "taker_buy_volume": 51242.0, "taker_buy_quote": 3612.561}, {"ts": 1771513800000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 59712.2, "quote_volume": 4207.80811, "trades": 28, "taker_buy_volume": 34870.4, "taker_buy_quote": 2458.3632}, {"ts": 1771513860000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 535724.8, "quote_volume": 37690.88185, "trades": 110, "taker_buy_volume": 71515.9, "taker_buy_quote": 5035.09214}, {"ts": 1771513920000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 217422.5, "quote_volume": 15269.27707, "trades": 105, "taker_buy_volume": 170056.5, "taker_buy_quote": 11944.8576}, {"ts": 1771513980000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 329150.0, "quote_volume": 23108.45168, "trades": 83, "taker_buy_volume": 319902.1, "taker_buy_quote": 22459.70742}, {"ts": 1771514040000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 120960.4, "quote_volume": 8502.90008, "trades": 57, "taker_buy_volume": 114800.0, "taker_buy_quote": 8070.44}, {"ts": 1771514100000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 48525.1, "quote_volume": 3411.47812, "trades": 22, "taker_buy_volume": 46846.0, "taker_buy_quote": 3293.48552}, {"ts": 1771514160000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 235805.0, "quote_volume": 16615.53074, "trades": 83, "taker_buy_volume": 60586.3, "taker_buy_quote": 4271.33415}, {"ts": 1771514220000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 97293.2, "quote_volume": 6862.48206, "trades": 30, "taker_buy_volume": 46251.3, "taker_buy_quote": 3264.06811}, {"ts": 1771514280000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 46457.3, "quote_volume": 3270.59193, "trades": 49, "taker_buy_volume": 37209.9, "taker_buy_quote": 2619.57696}, {"ts": 1771514340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514460000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 105651.7, "quote_volume": 7420.88387, "trades": 59, "taker_buy_volume": 26788.6, "taker_buy_quote": 1880.7632}, {"ts": 1771514520000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 205073.4, "quote_volume": 14396.08703, "trades": 82, "taker_buy_volume": 127798.8, "taker_buy_quote": 8971.47576}, {"ts": 1771514580000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 95449.3, "quote_volume": 6700.50086, "trades": 46, "taker_buy_volume": 26639.9, "taker_buy_quote": 1870.12098}, {"ts": 1771514640000, "open": 0.0702, "high": 0.0705, "low": 0.0702, "close": 0.0705, "volume": 11868.4, "quote_volume": 834.50509, "trades": 20, "taker_buy_volume": 10928.6, "taker_buy_quote": 768.48003}, {"ts": 1771514700000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 29533.1, "quote_volume": 2079.02113, "trades": 32, "taker_buy_volume": 12044.7, "taker_buy_quote": 847.94688}, {"ts": 1771514760000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 4321.3, "quote_volume": 304.17952, "trades": 4, "taker_buy_volume": 3921.3, "taker_buy_quote": 276.05952}, {"ts": 1771514820000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 102438.4, "quote_volume": 7211.62336, "trades": 37, "taker_buy_volume": 72174.1, "taker_buy_quote": 5081.05664}, {"ts": 1771514880000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 6228.3, "quote_volume": 437.80949, "trades": 9, "taker_buy_volume": 4273.0, "taker_buy_quote": 300.3919}, {"ts": 1771514940000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 12698.1, "quote_volume": 892.63643, "trades": 6, "taker_buy_volume": 12298.1, "taker_buy_quote": 864.55643}, {"ts": 1771515000000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 260897.7, "quote_volume": 18314.97854, "trades": 90, "taker_buy_volume": 131344.4, "taker_buy_quote": 9220.37688}, {"ts": 1771515060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7863.0, "quote_volume": 551.9826, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515120000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 11753.1, "quote_volume": 826.27282, "trades": 29, "taker_buy_volume": 9962.6, "taker_buy_quote": 700.40067}, {"ts": 1771515180000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 63072.7, "quote_volume": 4440.21418, "trades": 20, "taker_buy_volume": 33981.3, "taker_buy_quote": 2392.28352}, {"ts": 1771515240000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 15379.2, "quote_volume": 1082.60172, "trades": 27, "taker_buy_volume": 9396.0, "taker_buy_quote": 661.4784}, {"ts": 1771515300000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 26881.4, "quote_volume": 1894.83915, "trades": 42, "taker_buy_volume": 2566.6, "taker_buy_quote": 180.86258}, {"ts": 1771515360000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 397935.0, "quote_volume": 28018.1951, "trades": 85, "taker_buy_volume": 211562.8, "taker_buy_quote": 14894.54505}, {"ts": 1771515420000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 4663.1, "quote_volume": 328.24224, "trades": 5, "taker_buy_volume": 4263.1, "taker_buy_quote": 300.12224}, {"ts": 1771515480000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 88055.9, "quote_volume": 6205.97195, "trades": 63, "taker_buy_volume": 18489.1, "taker_buy_quote": 1302.93295}, {"ts": 1771515540000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 7577.3, "quote_volume": 534.16819, "trades": 13, "taker_buy_volume": 1661.4, "taker_buy_quote": 117.15284}, {"ts": 1771515600000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 61658.0, "quote_volume": 4340.6832, "trades": 30, "taker_buy_volume": 58241.6, "taker_buy_quote": 4100.20864}, {"ts": 1771515660000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1669.5, "quote_volume": 117.6328, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 70.5}, {"ts": 1771515720000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 5385.1, "quote_volume": 379.54712, "trades": 8, "taker_buy_volume": 4360.8, "taker_buy_quote": 307.4364}, {"ts": 1771515780000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 3654.7, "quote_volume": 257.58088, "trades": 8, "taker_buy_volume": 2900.0, "taker_buy_quote": 204.45}, {"ts": 1771515840000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1081.3, "quote_volume": 76.1647, "trades": 6, "taker_buy_volume": 411.8, "taker_buy_quote": 29.0319}, {"ts": 1771515900000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 8044.5, "quote_volume": 566.2928, "trades": 15, "taker_buy_volume": 284.5, "taker_buy_quote": 20.0288}, {"ts": 1771515960000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 182440.0, "quote_volume": 12850.60444, "trades": 48, "taker_buy_volume": 137462.0, "taker_buy_quote": 9679.71953}, {"ts": 1771516020000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 87148.5, "quote_volume": 6135.2144, "trades": 35, "taker_buy_volume": 82195.8, "taker_buy_quote": 5786.58432}, {"ts": 1771516080000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 79977.5, "quote_volume": 5622.38902, "trades": 37, "taker_buy_volume": 3164.3, "taker_buy_quote": 222.47386}, {"ts": 1771516140000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 54515.4, "quote_volume": 3826.36815, "trades": 30, "taker_buy_volume": 11000.0, "taker_buy_quote": 772.2}, {"ts": 1771516200000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 636652.6, "quote_volume": 44578.31412, "trades": 140, "taker_buy_volume": 34247.6, "taker_buy_quote": 2401.12979}, {"ts": 1771516260000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 201085.9, "quote_volume": 14070.98808, "trades": 83, "taker_buy_volume": 147636.9, "taker_buy_quote": 10334.583}, {"ts": 1771516320000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 43330.2, "quote_volume": 3037.04934, "trades": 31, "taker_buy_volume": 16229.3, "taker_buy_quote": 1137.67393}, {"ts": 1771516380000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 19199.3, "quote_volume": 1344.80071, "trades": 31, "taker_buy_volume": 5914.5, "taker_buy_quote": 414.60645}, {"ts": 1771516440000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 11091.2, "quote_volume": 776.9532, "trades": 12, "taker_buy_volume": 5692.0, "taker_buy_quote": 399.0092}, {"ts": 1771516500000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 9611.9, "quote_volume": 673.21004, "trades": 25, "taker_buy_volume": 3770.4, "taker_buy_quote": 264.30504}, {"ts": 1771516560000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 42636.3, "quote_volume": 2988.16074, "trades": 36, "taker_buy_volume": 19016.5, "taker_buy_quote": 1333.05665}, {"ts": 1771516620000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 11623.5, "quote_volume": 813.68332, "trades": 16, "taker_buy_volume": 383.2, "taker_buy_quote": 26.86232}, {"ts": 1771516680000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 9409.2, "quote_volume": 658.99141, "trades": 21, "taker_buy_volume": 3474.1, "taker_buy_quote": 243.53441}, {"ts": 1771516740000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 8163.2, "quote_volume": 572.29557, "trades": 8, "taker_buy_volume": 552.5, "taker_buy_quote": 38.7855}, {"ts": 1771516800000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 99154.2, "quote_volume": 6941.56833, "trades": 66, "taker_buy_volume": 57484.6, "taker_buy_quote": 4024.55338}, {"ts": 1771516860000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 59054.2, "quote_volume": 4133.794, "trades": 19, "taker_buy_volume": 9200.0, "taker_buy_quote": 644.0}, {"ts": 1771516920000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 113602.4, "quote_volume": 7951.59755, "trades": 57, "taker_buy_volume": 65625.7, "taker_buy_quote": 4593.799}, {"ts": 1771516980000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 105490.5, "quote_volume": 7377.82011, "trades": 36, "taker_buy_volume": 40341.6, "taker_buy_quote": 2823.912}, {"ts": 1771517040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 6704.5, "quote_volume": 468.64455, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517100000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 99237.6, "quote_volume": 6936.74339, "trades": 31, "taker_buy_volume": 60990.1, "taker_buy_quote": 4263.24314}, {"ts": 1771517160000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 259574.6, "quote_volume": 18140.88646, "trades": 59, "taker_buy_volume": 119273.3, "taker_buy_quote": 8337.20367}, {"ts": 1771517220000, "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 584707.5, "quote_volume": 40770.04924, "trades": 222, "taker_buy_volume": 185828.4, "taker_buy_quote": 12957.08111}, {"ts": 1771517280000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 126141.0, "quote_volume": 8813.72018, "trades": 57, "taker_buy_volume": 89760.5, "taker_buy_quote": 6273.3798}, {"ts": 1771517340000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 51768.1, "quote_volume": 3623.22042, "trades": 26, "taker_buy_volume": 27426.2, "taker_buy_quote": 1919.84829}, {"ts": 1771517400000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 35069.3, "quote_volume": 2454.92232, "trades": 18, "taker_buy_volume": 34512.4, "taker_buy_quote": 2415.93932}, {"ts": 1771517460000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 59831.3, "quote_volume": 4188.64565, "trades": 22, "taker_buy_volume": 4546.5, "taker_buy_quote": 318.70965}, {"ts": 1771517520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 74341.5, "quote_volume": 5203.905, "trades": 19, "taker_buy_volume": 62389.5, "taker_buy_quote": 4367.265}, {"ts": 1771517580000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 24961.0, "quote_volume": 1750.30654, "trades": 21, "taker_buy_volume": 24332.9, "taker_buy_quote": 1706.28814}, {"ts": 1771517640000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 164380.2, "quote_volume": 11535.75381, "trades": 34, "taker_buy_volume": 134921.1, "taker_buy_quote": 9470.73374}, {"ts": 1771517700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517760000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 132542.8, "quote_volume": 9297.77251, "trades": 70, "taker_buy_volume": 76801.8, "taker_buy_quote": 5385.89791}, {"ts": 1771517820000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 79738.2, "quote_volume": 5598.04998, "trades": 35, "taker_buy_volume": 64683.0, "taker_buy_quote": 4542.0442}, {"ts": 1771517880000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 210057.6, "quote_volume": 14755.0508, "trades": 61, "taker_buy_volume": 178438.0, "taker_buy_quote": 12530.40246}, {"ts": 1771517940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 28484.2, "quote_volume": 2002.43926, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518000000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 164184.1, "quote_volume": 11541.14341, "trades": 57, "taker_buy_volume": 115296.6, "taker_buy_quote": 8105.33529}, {"ts": 1771518060000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 143706.9, "quote_volume": 10082.67579, "trades": 39, "taker_buy_volume": 87159.8, "taker_buy_quote": 6118.59829}, {"ts": 1771518120000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 536658.2, "quote_volume": 37516.67456, "trades": 138, "taker_buy_volume": 353922.7, "taker_buy_quote": 24740.00773}, {"ts": 1771518180000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 344452.9, "quote_volume": 24077.21054, "trades": 60, "taker_buy_volume": 317733.2, "taker_buy_quote": 22209.56356}, {"ts": 1771518240000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 54973.1, "quote_volume": 3842.56681, "trades": 16, "taker_buy_volume": 4361.2, "taker_buy_quote": 304.84788}, {"ts": 1771518300000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 179435.4, "quote_volume": 12535.25995, "trades": 61, "taker_buy_volume": 68529.5, "taker_buy_quote": 4786.03205}, {"ts": 1771518360000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 71631.5, "quote_volume": 4999.77883, "trades": 34, "taker_buy_volume": 69054.3, "taker_buy_quote": 4819.99014}, {"ts": 1771518420000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 4558.9, "quote_volume": 318.12249, "trades": 16, "taker_buy_volume": 3671.6, "taker_buy_quote": 256.27768}, {"ts": 1771518480000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 87198.9, "quote_volume": 6082.8969, "trades": 43, "taker_buy_volume": 78501.9, "taker_buy_quote": 5476.756}, {"ts": 1771518540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 69688.3, "quote_volume": 4864.24334, "trades": 28, "taker_buy_volume": 8358.5, "taker_buy_quote": 583.4233}, {"ts": 1771518600000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 159687.0, "quote_volume": 11158.01242, "trades": 54, "taker_buy_volume": 48765.9, "taker_buy_quote": 3408.73641}, {"ts": 1771518660000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 9056.2, "quote_volume": 632.98838, "trades": 3, "taker_buy_volume": 8656.2, "taker_buy_quote": 605.06838}, {"ts": 1771518720000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 136918.5, "quote_volume": 9580.65614, "trades": 39, "taker_buy_volume": 133846.1, "taker_buy_quote": 9365.47668}, {"ts": 1771518780000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 999.1, "quote_volume": 69.97266, "trades": 4, "taker_buy_volume": 356.6, "taker_buy_quote": 24.99766}, {"ts": 1771518840000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 20771.4, "quote_volume": 1456.07656, "trades": 13, "taker_buy_volume": 20228.7, "taker_buy_quote": 1418.04756}, {"ts": 1771518900000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 64945.0, "quote_volume": 4550.2446, "trades": 33, "taker_buy_volume": 20061.4, "taker_buy_quote": 1404.82269}, {"ts": 1771518960000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 27296.2, "quote_volume": 1908.73945, "trades": 27, "taker_buy_volume": 114.6, "taker_buy_quote": 8.01054}, {"ts": 1771519020000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 63745.4, "quote_volume": 4456.87893, "trades": 23, "taker_buy_volume": 63002.9, "taker_buy_quote": 4404.90393}, {"ts": 1771519080000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 990.2, "quote_volume": 69.34877, "trades": 5, "taker_buy_volume": 347.7, "taker_buy_quote": 24.37377}, {"ts": 1771519140000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 17579.1, "quote_volume": 1232.21498, "trades": 22, "taker_buy_volume": 626.6, "taker_buy_quote": 43.92466}, {"ts": 1771519200000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 31677.2, "quote_volume": 2220.47852, "trades": 11, "taker_buy_volume": 30745.2, "taker_buy_quote": 2155.23852}, {"ts": 1771519260000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 10114.9, "quote_volume": 708.98596, "trades": 4, "taker_buy_volume": 9429.6, "taker_buy_quote": 661.01496}, {"ts": 1771519320000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 38043.3, "quote_volume": 2663.011, "trades": 18, "taker_buy_volume": 11726.6, "taker_buy_quote": 820.882}, {"ts": 1771519380000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 53235.0, "quote_volume": 3727.35382, "trades": 25, "taker_buy_volume": 44455.0, "taker_buy_quote": 3112.79382}, {"ts": 1771519440000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 30407.7, "quote_volume": 2128.68781, "trades": 18, "taker_buy_volume": 10316.1, "taker_buy_quote": 722.31581}, {"ts": 1771519500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 85965.2, "quote_volume": 6008.96748, "trades": 29, "taker_buy_volume": 54934.3, "taker_buy_quote": 3839.90757}, {"ts": 1771519560000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 25065.6, "quote_volume": 1751.7179, "trades": 22, "taker_buy_volume": 2627.7, "taker_buy_quote": 183.67623}, {"ts": 1771519620000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 34778.9, "quote_volume": 2431.03233, "trades": 30, "taker_buy_volume": 32947.5, "taker_buy_quote": 2303.05747}, {"ts": 1771519680000, "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 52450.5, "quote_volume": 3662.97019, "trades": 31, "taker_buy_volume": 4952.3, "taker_buy_quote": 345.73982}, {"ts": 1771519740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 90526.2, "quote_volume": 6309.67614, "trades": 47, "taker_buy_volume": 40269.0, "taker_buy_quote": 2806.7493}, {"ts": 1771519800000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 122470.0, "quote_volume": 8547.73929, "trades": 38, "taker_buy_volume": 44591.3, "taker_buy_quote": 3112.47274}, {"ts": 1771519860000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 234663.9, "quote_volume": 16355.33382, "trades": 78, "taker_buy_volume": 45658.6, "taker_buy_quote": 3182.40442}, {"ts": 1771519920000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 154637.8, "quote_volume": 10775.96916, "trades": 50, "taker_buy_volume": 131782.8, "taker_buy_quote": 9185.26116}, {"ts": 1771519980000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 39801.0, "quote_volume": 2774.25142, "trades": 20, "taker_buy_volume": 38970.6, "taker_buy_quote": 2716.4398}, {"ts": 1771520040000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 78020.4, "quote_volume": 5442.2656, "trades": 78, "taker_buy_volume": 41707.2, "taker_buy_quote": 2911.03411}, {"ts": 1771520100000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 14583.0, "quote_volume": 1018.8119, "trades": 40, "taker_buy_volume": 10818.6, "taker_buy_quote": 756.084}, {"ts": 1771520160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 50405.2, "quote_volume": 3513.24244, "trades": 29, "taker_buy_volume": 17420.4, "taker_buy_quote": 1214.20188}, {"ts": 1771520220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 514.6, "quote_volume": 35.86762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520280000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 14302.8, "quote_volume": 997.91257, "trades": 23, "taker_buy_volume": 9286.0, "taker_buy_quote": 648.1628}, {"ts": 1771520340000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1791.2, "quote_volume": 124.88538, "trades": 8, "taker_buy_volume": 387.4, "taker_buy_quote": 27.04052}, {"ts": 1771520400000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2612.7, "quote_volume": 182.15038, "trades": 9, "taker_buy_volume": 451.9, "taker_buy_quote": 31.54262}, {"ts": 1771520460000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1131.2, "quote_volume": 78.8719, "trades": 12, "taker_buy_volume": 272.6, "taker_buy_quote": 19.02748}, {"ts": 1771520520000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 40322.7, "quote_volume": 2810.48073, "trades": 29, "taker_buy_volume": 9948.5, "taker_buy_quote": 693.41045}, {"ts": 1771520580000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1930.6, "quote_volume": 134.65282, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 62.82}, {"ts": 1771520640000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 69564.9, "quote_volume": 4848.67353, "trades": 27, "taker_buy_volume": 32743.3, "taker_buy_quote": 2282.20801}, {"ts": 1771520700000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 50730.3, "quote_volume": 3535.91341, "trades": 61, "taker_buy_volume": 10719.7, "taker_buy_quote": 747.18894}, {"ts": 1771520760000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 15587.0, "quote_volume": 1087.36022, "trades": 9, "taker_buy_volume": 9463.2, "taker_buy_quote": 660.53136}, {"ts": 1771520820000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 19757.6, "quote_volume": 1378.15152, "trades": 21, "taker_buy_volume": 10468.0, "taker_buy_quote": 730.6664}, {"ts": 1771520880000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 99305.5, "quote_volume": 6921.59335, "trades": 55, "taker_buy_volume": 44384.9, "taker_buy_quote": 3093.62753}, {"ts": 1771520940000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 20558.2, "quote_volume": 1432.86654, "trades": 17, "taker_buy_volume": 10094.5, "taker_buy_quote": 703.58665}, {"ts": 1771521000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 116241.3, "quote_volume": 8102.01861, "trades": 18, "taker_buy_volume": 115841.3, "taker_buy_quote": 8074.13861}, {"ts": 1771521060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 47700.1, "quote_volume": 3324.69697, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521120000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 115630.6, "quote_volume": 8081.56568, "trades": 48, "taker_buy_volume": 43288.7, "taker_buy_quote": 3025.45973}, {"ts": 1771521180000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2502.1, "quote_volume": 174.88535, "trades": 15, "taker_buy_volume": 386.8, "taker_buy_quote": 27.03732}, {"ts": 1771521240000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 169491.3, "quote_volume": 11848.11076, "trades": 88, "taker_buy_volume": 160739.6, "taker_buy_quote": 11236.40693}, {"ts": 1771521300000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 50365.5, "quote_volume": 3516.76447, "trades": 38, "taker_buy_volume": 13237.2, "taker_buy_quote": 924.54066}, {"ts": 1771521360000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 85379.1, "quote_volume": 5962.20276, "trades": 45, "taker_buy_volume": 36550.9, "taker_buy_quote": 2552.2156}, {"ts": 1771521420000, "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 80692.0, "quote_volume": 5652.34279, "trades": 70, "taker_buy_volume": 20756.3, "taker_buy_quote": 1452.99492}, {"ts": 1771521480000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 140249.3, "quote_volume": 9865.78399, "trades": 49, "taker_buy_volume": 101748.4, "taker_buy_quote": 7156.17005}, {"ts": 1771521540000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 97351.4, "quote_volume": 6843.90599, "trades": 36, "taker_buy_volume": 28554.9, "taker_buy_quote": 2007.51204}, {"ts": 1771521600000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 160599.0, "quote_volume": 11274.54508, "trades": 80, "taker_buy_volume": 120366.9, "taker_buy_quote": 8449.7863}, {"ts": 1771521660000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 51320.3, "quote_volume": 3601.87649, "trades": 60, "taker_buy_volume": 39363.8, "taker_buy_quote": 2763.33876}, {"ts": 1771521720000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 45814.7, "quote_volume": 3215.61474, "trades": 19, "taker_buy_volume": 1572.6, "taker_buy_quote": 110.39652}, {"ts": 1771521780000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 17165.5, "quote_volume": 1205.06654, "trades": 77, "taker_buy_volume": 6658.0, "taker_buy_quote": 467.44004}, {"ts": 1771521840000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 39516.0, "quote_volume": 2773.99747, "trades": 27, "taker_buy_volume": 35190.6, "taker_buy_quote": 2470.39439}, {"ts": 1771521900000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 29200.5, "quote_volume": 2044.29825, "trades": 34, "taker_buy_volume": 12440.2, "taker_buy_quote": 870.82686}, {"ts": 1771521960000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 5229.1, "quote_volume": 365.54557, "trades": 5, "taker_buy_volume": 314.8, "taker_buy_quote": 22.036}, {"ts": 1771522020000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 44998.1, "quote_volume": 3145.83779, "trades": 29, "taker_buy_volume": 12491.3, "taker_buy_quote": 873.65247}, {"ts": 1771522080000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 125143.8, "quote_volume": 8734.98479, "trades": 61, "taker_buy_volume": 13858.5, "taker_buy_quote": 967.3233}, {"ts": 1771522140000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 86682.7, "quote_volume": 6050.51583, "trades": 43, "taker_buy_volume": 50105.3, "taker_buy_quote": 3497.41331}, {"ts": 1771522200000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 9246.0, "quote_volume": 645.3451, "trades": 10, "taker_buy_volume": 328.5, "taker_buy_quote": 22.9436}, {"ts": 1771522260000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 596.8, "quote_volume": 41.61664, "trades": 6, "taker_buy_volume": 196.8, "taker_buy_quote": 13.73664}, {"ts": 1771522320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 106975.7, "quote_volume": 7456.20629, "trades": 50, "taker_buy_volume": 46860.6, "taker_buy_quote": 3266.18382}, {"ts": 1771522380000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 6408.3, "quote_volume": 446.71851, "trades": 16, "taker_buy_volume": 600.0, "taker_buy_quote": 41.88}, {"ts": 1771522440000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 543.2, "quote_volume": 37.87536, "trades": 2, "taker_buy_volume": 143.2, "taker_buy_quote": 9.99536}, {"ts": 1771522500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522560000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 32295.3, "quote_volume": 2250.95676, "trades": 13, "taker_buy_volume": 1043.5, "taker_buy_quote": 72.7463}, {"ts": 1771522620000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 4143.7, "quote_volume": 288.76152, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 250.92}, {"ts": 1771522680000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 283457.3, "quote_volume": 19728.69294, "trades": 253, "taker_buy_volume": 153562.4, "taker_buy_quote": 10688.03304}, {"ts": 1771522740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 210732.4, "quote_volume": 14666.97504, "trades": 130, "taker_buy_volume": 106401.1, "taker_buy_quote": 7405.51656}, {"ts": 1771522800000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2250.5, "quote_volume": 156.6348, "trades": 5, "taker_buy_volume": 1850.5, "taker_buy_quote": 128.7948}, {"ts": 1771522860000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771522920000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 93669.5, "quote_volume": 6528.72415, "trades": 22, "taker_buy_volume": 65405.3, "taker_buy_quote": 4558.74941}, {"ts": 1771522980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 54544.5, "quote_volume": 3801.75165, "trades": 16, "taker_buy_volume": 27383.3, "taker_buy_quote": 1908.61601}, {"ts": 1771523040000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 37308.1, "quote_volume": 2600.33457, "trades": 10, "taker_buy_volume": 215.1, "taker_buy_quote": 14.99247}, {"ts": 1771523100000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523160000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 658.4, "quote_volume": 45.85048, "trades": 2, "taker_buy_volume": 258.4, "taker_buy_quote": 18.01048}, {"ts": 1771523220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 88847.6, "quote_volume": 6183.79296, "trades": 31, "taker_buy_volume": 51345.6, "taker_buy_quote": 3573.65376}, {"ts": 1771523280000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 56255.7, "quote_volume": 3914.98751, "trades": 28, "taker_buy_volume": 3600.0, "taker_buy_quote": 250.56}, {"ts": 1771523340000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 305183.2, "quote_volume": 21208.79505, "trades": 134, "taker_buy_volume": 48499.5, "taker_buy_quote": 3370.8182}, {"ts": 1771523400000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 166482.1, "quote_volume": 11569.94367, "trades": 81, "taker_buy_volume": 102656.3, "taker_buy_quote": 7134.61285}, {"ts": 1771523460000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 75498.3, "quote_volume": 5247.09185, "trades": 54, "taker_buy_volume": 69226.9, "taker_buy_quote": 4811.26955}, {"ts": 1771523520000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 83910.6, "quote_volume": 5831.73949, "trades": 41, "taker_buy_volume": 39444.2, "taker_buy_quote": 2741.3719}, {"ts": 1771523580000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 529541.7, "quote_volume": 36750.68398, "trades": 135, "taker_buy_volume": 69683.1, "taker_buy_quote": 4836.49714}, {"ts": 1771523640000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 118128.7, "quote_volume": 8198.07456, "trades": 72, "taker_buy_volume": 76425.8, "taker_buy_quote": 5303.95052}, {"ts": 1771523700000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 58138.7, "quote_volume": 4038.10723, "trades": 31, "taker_buy_volume": 33722.5, "taker_buy_quote": 2341.27677}, {"ts": 1771523760000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 73013.3, "quote_volume": 5067.24875, "trades": 11, "taker_buy_volume": 1257.3, "taker_buy_quote": 87.38235}, {"ts": 1771523820000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 45975.5, "quote_volume": 3195.25725, "trades": 9, "taker_buy_volume": 45575.5, "taker_buy_quote": 3167.49725}, {"ts": 1771523880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 33170.0, "quote_volume": 2305.315, "trades": 7, "taker_buy_volume": 24960.3, "taker_buy_quote": 1734.74085}, {"ts": 1771523940000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 100467.8, "quote_volume": 6992.66038, "trades": 36, "taker_buy_volume": 49255.8, "taker_buy_quote": 3428.30518}, {"ts": 1771524000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524060000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 46230.9, "quote_volume": 3217.64357, "trades": 11, "taker_buy_volume": 244.4, "taker_buy_quote": 17.02317}, {"ts": 1771524120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524180000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 32138.1, "quote_volume": 2236.81176, "trades": 31, "taker_buy_volume": 10242.5, "taker_buy_quote": 712.878}, {"ts": 1771524240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524420000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 49559.0, "quote_volume": 3452.31132, "trades": 70, "taker_buy_volume": 19666.3, "taker_buy_quote": 1369.80505}, {"ts": 1771524480000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 7682.3, "quote_volume": 535.40544, "trades": 3, "taker_buy_volume": 7173.6, "taker_buy_quote": 499.99992}, {"ts": 1771524540000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 107802.5, "quote_volume": 7513.79425, "trades": 22, "taker_buy_volume": 76890.0, "taker_buy_quote": 5359.233}, {"ts": 1771524600000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 85542.9, "quote_volume": 5953.73313, "trades": 40, "taker_buy_volume": 48104.7, "taker_buy_quote": 3348.08712}, {"ts": 1771524660000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 18676.1, "quote_volume": 1301.7129, "trades": 18, "taker_buy_volume": 14714.3, "taker_buy_quote": 1025.61544}, {"ts": 1771524720000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 89367.6, "quote_volume": 6237.52056, "trades": 41, "taker_buy_volume": 50873.0, "taker_buy_quote": 3550.9354}, {"ts": 1771524780000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 11539.1, "quote_volume": 805.41931, "trades": 12, "taker_buy_volume": 9705.2, "taker_buy_quote": 677.45309}, {"ts": 1771524840000, "open": 0.0698, "high": 0.07, "low": 0.0697, "close": 0.07, "volume": 143510.2, "quote_volume": 10025.11446, "trades": 51, "taker_buy_volume": 95141.0, "taker_buy_quote": 6648.61396}, {"ts": 1771524900000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1971.5, "quote_volume": 137.80785, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524960000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 17313.2, "quote_volume": 1210.19268, "trades": 18, "taker_buy_volume": 4742.3, "taker_buy_quote": 331.48677}, {"ts": 1771525020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 7050.7, "quote_volume": 492.13886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525080000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 113385.3, "quote_volume": 7914.22385, "trades": 41, "taker_buy_volume": 46770.1, "taker_buy_quote": 3264.55298}, {"ts": 1771525140000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 60174.6, "quote_volume": 4202.94665, "trades": 39, "taker_buy_volume": 55363.8, "taker_buy_quote": 3866.84279}, {"ts": 1771525200000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 96193.5, "quote_volume": 6715.99651, "trades": 45, "taker_buy_volume": 72346.1, "taker_buy_quote": 5050.89619}, {"ts": 1771525260000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 26102.5, "quote_volume": 1825.30439, "trades": 21, "taker_buy_volume": 15102.0, "taker_buy_quote": 1056.36944}, {"ts": 1771525320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525380000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 52518.6, "quote_volume": 3676.262, "trades": 25, "taker_buy_volume": 18422.9, "taker_buy_quote": 1289.603}, {"ts": 1771525440000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0703, "volume": 184919.7, "quote_volume": 12965.76401, "trades": 69, "taker_buy_volume": 168643.7, "taker_buy_quote": 11823.78463}, {"ts": 1771525500000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 25831.6, "quote_volume": 1815.99137, "trades": 32, "taker_buy_volume": 22225.7, "taker_buy_quote": 1562.4966}, {"ts": 1771525560000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2001.3, "quote_volume": 140.85152, "trades": 3, "taker_buy_volume": 1601.3, "taker_buy_quote": 112.73152}, {"ts": 1771525620000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3909.0, "quote_volume": 275.1536, "trades": 2, "taker_buy_volume": 3509.0, "taker_buy_quote": 247.0336}, {"ts": 1771525680000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 64999.2, "quote_volume": 4575.99491, "trades": 34, "taker_buy_volume": 25905.7, "taker_buy_quote": 1823.82387}, {"ts": 1771525740000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 430051.9, "quote_volume": 30316.898, "trades": 58, "taker_buy_volume": 423875.4, "taker_buy_quote": 29882.0724}, {"ts": 1771525800000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 50702.7, "quote_volume": 3569.77552, "trades": 18, "taker_buy_volume": 3054.4, "taker_buy_quote": 215.3352}, {"ts": 1771525860000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525920000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 589.4, "quote_volume": 41.50157, "trades": 3, "taker_buy_volume": 78.1, "taker_buy_quote": 5.50605}, {"ts": 1771525980000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 67608.6, "quote_volume": 4759.64793, "trades": 33, "taker_buy_volume": 16995.2, "taker_buy_quote": 1196.50457}, {"ts": 1771526040000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 195481.5, "quote_volume": 13760.40939, "trades": 34, "taker_buy_volume": 180599.4, "taker_buy_quote": 12714.19776}, {"ts": 1771526100000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 464080.9, "quote_volume": 32716.00756, "trades": 138, "taker_buy_volume": 341597.2, "taker_buy_quote": 24080.90671}, {"ts": 1771526160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2783.1, "quote_volume": 195.93024, "trades": 9, "taker_buy_volume": 1041.3, "taker_buy_quote": 73.30752}, {"ts": 1771526220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526280000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 85325.8, "quote_volume": 6006.95054, "trades": 31, "taker_buy_volume": 41524.0, "taker_buy_quote": 2923.30382}, {"ts": 1771526340000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 16819.3, "quote_volume": 1185.72065, "trades": 10, "taker_buy_volume": 16419.3, "taker_buy_quote": 1157.56065}, {"ts": 1771526400000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 64817.0, "quote_volume": 4569.5585, "trades": 132, "taker_buy_volume": 21976.0, "taker_buy_quote": 1549.308}, {"ts": 1771526460000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 13687.3, "quote_volume": 964.96332, "trades": 18, "taker_buy_volume": 13059.0, "taker_buy_quote": 920.66817}, {"ts": 1771526520000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 39254.8, "quote_volume": 2771.34888, "trades": 21, "taker_buy_volume": 18589.7, "taker_buy_quote": 1312.43282}, {"ts": 1771526580000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 332379.3, "quote_volume": 23493.79566, "trades": 64, "taker_buy_volume": 279625.0, "taker_buy_quote": 19765.35467}, {"ts": 1771526640000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 923.0, "quote_volume": 65.2161, "trades": 2, "taker_buy_volume": 523.0, "taker_buy_quote": 36.9761}, {"ts": 1771526700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 41997.0, "quote_volume": 2964.9882, "trades": 15, "taker_buy_volume": 9597.6, "taker_buy_quote": 677.59056}, {"ts": 1771526760000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 87616.1, "quote_volume": 6188.82367, "trades": 33, "taker_buy_volume": 24903.2, "taker_buy_quote": 1760.65624}, {"ts": 1771526820000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 63700.0, "quote_volume": 4497.22, "trades": 32, "taker_buy_volume": 42558.8, "taker_buy_quote": 3004.65128}, {"ts": 1771526880000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 11041.2, "quote_volume": 779.46872, "trades": 16, "taker_buy_volume": 9958.7, "taker_buy_quote": 703.08422}, {"ts": 1771526940000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 62229.2, "quote_volume": 4393.34152, "trades": 20, "taker_buy_volume": 60408.1, "taker_buy_quote": 4264.81186}, {"ts": 1771527000000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 474299.5, "quote_volume": 33485.21372, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527060000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 181918.5, "quote_volume": 12843.58383, "trades": 47, "taker_buy_volume": 158934.4, "taker_buy_quote": 11220.94637}, {"ts": 1771527120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 9317.8, "quote_volume": 656.9049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527180000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 72895.2, "quote_volume": 5146.36112, "trades": 43, "taker_buy_volume": 43104.6, "taker_buy_quote": 3043.18476}, {"ts": 1771527240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527300000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 697.8, "quote_volume": 49.22468, "trades": 5, "taker_buy_volume": 297.8, "taker_buy_quote": 21.02468}, {"ts": 1771527360000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 32475.8, "quote_volume": 2292.70899, "trades": 22, "taker_buy_volume": 10964.5, "taker_buy_quote": 774.0937}, {"ts": 1771527420000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1379.7, "quote_volume": 97.21325, "trades": 13, "taker_buy_volume": 369.2, "taker_buy_quote": 26.0286}, {"ts": 1771527480000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 10440.5, "quote_volume": 735.03818, "trades": 5, "taker_buy_volume": 269.8, "taker_buy_quote": 19.0209}, {"ts": 1771527540000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 43965.8, "quote_volume": 3098.58815, "trades": 17, "taker_buy_volume": 32269.3, "taker_buy_quote": 2274.98565}, {"ts": 1771527600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 247669.2, "quote_volume": 17460.6786, "trades": 97, "taker_buy_volume": 80486.6, "taker_buy_quote": 5674.3053}, {"ts": 1771527660000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 56952.4, "quote_volume": 4015.1042, "trades": 88, "taker_buy_volume": 20668.0, "taker_buy_quote": 1457.094}, {"ts": 1771527720000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 64480.3, "quote_volume": 4545.83393, "trades": 36, "taker_buy_volume": 10096.8, "taker_buy_quote": 711.83718}, {"ts": 1771527780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1884.0, "quote_volume": 132.6336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527840000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 52793.8, "quote_volume": 3721.97345, "trades": 21, "taker_buy_volume": 33701.1, "taker_buy_quote": 2375.9381}, {"ts": 1771527900000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 50141.3, "quote_volume": 3534.98289, "trades": 100, "taker_buy_volume": 17902.5, "taker_buy_quote": 1262.14749}, {"ts": 1771527960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 9993.1, "quote_volume": 704.51355, "trades": 48, "taker_buy_volume": 6135.2, "taker_buy_quote": 432.5316}, {"ts": 1771528020000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 41976.4, "quote_volume": 2960.34432, "trades": 38, "taker_buy_volume": 30500.9, "taker_buy_quote": 2151.36157}, {"ts": 1771528080000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 12186.9, "quote_volume": 859.48563, "trades": 14, "taker_buy_volume": 127.5, "taker_buy_quote": 9.01425}, {"ts": 1771528140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528200000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 5933.0, "quote_volume": 417.924, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528260000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 72053.2, "quote_volume": 5069.39507, "trades": 55, "taker_buy_volume": 24161.7, "taker_buy_quote": 1700.98368}, {"ts": 1771528320000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 24095.8, "quote_volume": 1696.30432, "trades": 17, "taker_buy_volume": 1980.0, "taker_buy_quote": 139.392}, {"ts": 1771528380000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 3636.0, "quote_volume": 255.9344, "trades": 2, "taker_buy_volume": 3236.0, "taker_buy_quote": 227.8144}, {"ts": 1771528440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528500000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 21521.1, "quote_volume": 1511.01293, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528560000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1112.2, "quote_volume": 78.14766, "trades": 2, "taker_buy_volume": 712.2, "taker_buy_quote": 50.06766}, {"ts": 1771528620000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 30036.5, "quote_volume": 2111.52595, "trades": 17, "taker_buy_volume": 29255.2, "taker_buy_quote": 2056.64056}, {"ts": 1771528680000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 656.0, "quote_volume": 46.0768, "trades": 3, "taker_buy_volume": 256.0, "taker_buy_quote": 17.9968}, {"ts": 1771528740000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 28464.2, "quote_volume": 1998.14684, "trades": 24, "taker_buy_volume": 20131.1, "taker_buy_quote": 1413.20322}, {"ts": 1771528800000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 44050.8, "quote_volume": 3093.27298, "trades": 17, "taker_buy_volume": 32342.1, "taker_buy_quote": 2271.32224}, {"ts": 1771528860000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4194.0, "quote_volume": 294.3788, "trades": 28, "taker_buy_volume": 1463.1, "taker_buy_quote": 102.70962}, {"ts": 1771528920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1681.7, "quote_volume": 118.05534, "trades": 10, "taker_buy_volume": 1281.7, "taker_buy_quote": 89.97534}, {"ts": 1771528980000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 670.7, "quote_volume": 47.11021, "trades": 5, "taker_buy_volume": 270.7, "taker_buy_quote": 19.03021}, {"ts": 1771529040000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1318.1, "quote_volume": 92.55912, "trades": 4, "taker_buy_volume": 285.0, "taker_buy_quote": 20.0355}, {"ts": 1771529100000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2586.8, "quote_volume": 181.60476, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 8.0142}, {"ts": 1771529160000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 129486.9, "quote_volume": 9089.94038, "trades": 11, "taker_buy_volume": 712.2, "taker_buy_quote": 49.99644}, {"ts": 1771529220000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 471.2, "quote_volume": 33.03824, "trades": 2, "taker_buy_volume": 71.2, "taker_buy_quote": 4.99824}, {"ts": 1771529280000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1823.7, "quote_volume": 127.98374, "trades": 4, "taker_buy_volume": 1423.7, "taker_buy_quote": 99.94374}, {"ts": 1771529340000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 119817.8, "quote_volume": 8399.22778, "trades": 43, "taker_buy_volume": 51722.4, "taker_buy_quote": 3625.74024}, {"ts": 1771529400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 9468.0, "quote_volume": 663.7068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 13351.6, "quote_volume": 935.94716, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 33985.8, "quote_volume": 2382.40458, "trades": 23, "taker_buy_volume": 5025.3, "taker_buy_quote": 352.27353}, {"ts": 1771529580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1109.7, "quote_volume": 77.78997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 32153.2, "quote_volume": 2253.93932, "trades": 37, "taker_buy_volume": 10355.4, "taker_buy_quote": 725.91354}, {"ts": 1771529700000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 16757.6, "quote_volume": 1173.92351, "trades": 43, "taker_buy_volume": 8380.0, "taker_buy_quote": 587.438}, {"ts": 1771529760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 35099.4, "quote_volume": 2456.958, "trades": 14, "taker_buy_volume": 33253.1, "taker_buy_quote": 2327.717}, {"ts": 1771529820000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 17315.3, "quote_volume": 1211.85661, "trades": 20, "taker_buy_volume": 14331.0, "taker_buy_quote": 1003.17}, {"ts": 1771529880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 13008.0, "quote_volume": 909.2592, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2532.8, "quote_volume": 177.04272, "trades": 10, "taker_buy_volume": 286.6, "taker_buy_quote": 20.03334}, {"ts": 1771530000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 41184.9, "quote_volume": 2878.82451, "trades": 38, "taker_buy_volume": 39940.7, "taker_buy_quote": 2791.85493}, {"ts": 1771530060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5821.1, "quote_volume": 406.89489, "trades": 52, "taker_buy_volume": 3754.9, "taker_buy_quote": 262.46751}, {"ts": 1771530120000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 514.4, "quote_volume": 35.968, "trades": 4, "taker_buy_volume": 114.4, "taker_buy_quote": 8.008}, {"ts": 1771530180000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 16321.5, "quote_volume": 1142.465, "trades": 13, "taker_buy_volume": 12260.2, "taker_buy_quote": 858.214}, {"ts": 1771530240000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4334.2, "quote_volume": 303.76044, "trades": 41, "taker_buy_volume": 1611.3, "taker_buy_quote": 112.95213}, {"ts": 1771530300000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 13511.7, "quote_volume": 947.0593, "trades": 27, "taker_buy_volume": 11562.6, "taker_buy_quote": 810.53826}, {"ts": 1771530360000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 2871.0, "quote_volume": 201.11506, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530480000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 5510.7, "quote_volume": 386.26007, "trades": 3, "taker_buy_volume": 5110.7, "taker_buy_quote": 358.26007}, {"ts": 1771530540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 500.6, "quote_volume": 35.042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530600000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 45535.0, "quote_volume": 3196.18756, "trades": 26, "taker_buy_volume": 39962.0, "taker_buy_quote": 2805.09296}, {"ts": 1771530660000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 46429.1, "quote_volume": 3267.30266, "trades": 73, "taker_buy_volume": 25558.9, "taker_buy_quote": 1798.39348}, {"ts": 1771530720000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 50391.7, "quote_volume": 3541.24291, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530780000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 471.1, "quote_volume": 33.07833, "trades": 2, "taker_buy_volume": 71.1, "taker_buy_quote": 4.99833}, {"ts": 1771530840000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 505.1, "quote_volume": 35.45802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 170921.4, "quote_volume": 12015.77442, "trades": 59, "taker_buy_volume": 143198.1, "taker_buy_quote": 10066.82643}, {"ts": 1771530960000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 42263.0, "quote_volume": 2974.0236, "trades": 32, "taker_buy_volume": 1522.0, "taker_buy_quote": 107.1488}, {"ts": 1771531020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531080000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 150971.5, "quote_volume": 10613.25645, "trades": 26, "taker_buy_volume": 2828.0, "taker_buy_quote": 198.8084}, {"ts": 1771531140000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 670.7, "quote_volume": 47.11021, "trades": 3, "taker_buy_volume": 270.7, "taker_buy_quote": 19.03021}, {"ts": 1771531200000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 374503.2, "quote_volume": 26263.12079, "trades": 57, "taker_buy_volume": 189857.2, "taker_buy_quote": 13314.74157}, {"ts": 1771531260000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 187969.6, "quote_volume": 13176.86286, "trades": 22, "taker_buy_volume": 24398.3, "taker_buy_quote": 1710.51473}, {"ts": 1771531320000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 711487.6, "quote_volume": 49875.67296, "trades": 99, "taker_buy_volume": 543539.9, "taker_buy_quote": 38102.53919}, {"ts": 1771531380000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 77932.2, "quote_volume": 5462.61939, "trades": 15, "taker_buy_volume": 5648.0, "taker_buy_quote": 395.9248}, {"ts": 1771531440000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 154177.0, "quote_volume": 10812.93926, "trades": 46, "taker_buy_volume": 92249.8, "taker_buy_quote": 6467.56007}, {"ts": 1771531500000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 142519.0, "quote_volume": 9990.4851, "trades": 24, "taker_buy_volume": 104224.3, "taker_buy_quote": 7306.12343}, {"ts": 1771531560000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 15009.1, "quote_volume": 1052.09791, "trades": 3, "taker_buy_volume": 14609.1, "taker_buy_quote": 1024.09791}, {"ts": 1771531620000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 74453.1, "quote_volume": 5219.12231, "trades": 25, "taker_buy_volume": 51326.7, "taker_buy_quote": 3598.00167}, {"ts": 1771531680000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 899.9, "quote_volume": 63.08299, "trades": 6, "taker_buy_volume": 229.2, "taker_buy_quote": 16.06692}, {"ts": 1771531740000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 22070.7, "quote_volume": 1546.84177, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531860000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 618.0, "quote_volume": 43.2818, "trades": 2, "taker_buy_volume": 218.0, "taker_buy_quote": 15.2818}, {"ts": 1771531920000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 486.7, "quote_volume": 34.069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531980000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 30491.3, "quote_volume": 2137.46581, "trades": 32, "taker_buy_volume": 28335.0, "taker_buy_quote": 1986.30918}, {"ts": 1771532040000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 3437.8, "quote_volume": 240.87343, "trades": 19, "taker_buy_volume": 688.2, "taker_buy_quote": 48.24282}, {"ts": 1771532100000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 528.6, "quote_volume": 37.01486, "trades": 4, "taker_buy_volume": 128.6, "taker_buy_quote": 9.01486}, {"ts": 1771532160000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 15647.6, "quote_volume": 1094.9773, "trades": 18, "taker_buy_volume": 240.1, "taker_buy_quote": 16.807}, {"ts": 1771532220000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 771.5, "quote_volume": 53.93929, "trades": 3, "taker_buy_volume": 114.4, "taker_buy_quote": 8.008}, {"ts": 1771532280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532340000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 85740.5, "quote_volume": 6001.75004, "trades": 30, "taker_buy_volume": 29182.1, "taker_buy_quote": 2042.747}, {"ts": 1771532400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532520000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532580000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 2574.6, "quote_volume": 180.182, "trades": 2, "taker_buy_volume": 2174.6, "taker_buy_quote": 152.222}, {"ts": 1771532640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532700000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 81738.5, "quote_volume": 5713.48115, "trades": 18, "taker_buy_volume": 157.6, "taker_buy_quote": 11.01624}, {"ts": 1771532760000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 28852.4, "quote_volume": 2016.74276, "trades": 20, "taker_buy_volume": 20857.8, "taker_buy_quote": 1457.96022}, {"ts": 1771532820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1086.9, "quote_volume": 75.97431, "trades": 8, "taker_buy_volume": 686.9, "taker_buy_quote": 48.01431}, {"ts": 1771532880000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 300.0, "quote_volume": 20.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532940000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 4407.2, "quote_volume": 308.464, "trades": 5, "taker_buy_volume": 4007.2, "taker_buy_quote": 280.504}, {"ts": 1771533000000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533060000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 282178.7, "quote_volume": 19751.89389, "trades": 50, "taker_buy_volume": 70184.2, "taker_buy_quote": 4912.90829}, {"ts": 1771533120000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 886.6, "quote_volume": 62.10201, "trades": 5, "taker_buy_volume": 400.1, "taker_buy_quote": 28.04701}, {"ts": 1771533180000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 3074.2, "quote_volume": 215.46142, "trades": 4, "taker_buy_volume": 2674.2, "taker_buy_quote": 187.46142}, {"ts": 1771533240000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 22055.0, "quote_volume": 1543.19496, "trades": 15, "taker_buy_volume": 1019.0, "taker_buy_quote": 71.33}, {"ts": 1771533300000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 488.7, "quote_volume": 34.169, "trades": 2, "taker_buy_volume": 88.7, "taker_buy_quote": 6.209}, {"ts": 1771533360000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 5524.7, "quote_volume": 386.5871, "trades": 4, "taker_buy_volume": 4105.7, "taker_buy_quote": 287.399}, {"ts": 1771533420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 11196.5, "quote_volume": 782.63535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533480000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 10755.6, "quote_volume": 751.77644, "trades": 16, "taker_buy_volume": 114.6, "taker_buy_quote": 8.01054}, {"ts": 1771533540000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 1259.4, "quote_volume": 87.92045, "trades": 4, "taker_buy_volume": 143.3, "taker_buy_quote": 10.01667}, {"ts": 1771533600000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 22727.5, "quote_volume": 1588.61225, "trades": 23, "taker_buy_volume": 13195.6, "taker_buy_quote": 922.37244}, {"ts": 1771533660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 10441.0, "quote_volume": 729.8259, "trades": 30, "taker_buy_volume": 1450.0, "taker_buy_quote": 101.355}, {"ts": 1771533720000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 1440.3, "quote_volume": 100.63697, "trades": 8, "taker_buy_volume": 1040.3, "taker_buy_quote": 72.71697}, {"ts": 1771533780000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 686.1, "quote_volume": 47.91839, "trades": 2, "taker_buy_volume": 286.1, "taker_buy_quote": 19.99839}, {"ts": 1771533840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 573.0, "quote_volume": 39.9954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533900000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 84782.3, "quote_volume": 5926.29708, "trades": 16, "taker_buy_volume": 84382.3, "taker_buy_quote": 5898.33708}, {"ts": 1771533960000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 234489.6, "quote_volume": 16432.61844, "trades": 92, "taker_buy_volume": 129603.1, "taker_buy_quote": 9080.07479}, {"ts": 1771534020000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 56530.4, "quote_volume": 3962.60332, "trades": 24, "taker_buy_volume": 35404.6, "taker_buy_quote": 2481.86246}, {"ts": 1771534080000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 43172.8, "quote_volume": 3020.7972, "trades": 23, "taker_buy_volume": 429.2, "taker_buy_quote": 30.044}, {"ts": 1771534140000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 7115.0, "quote_volume": 497.81335, "trades": 6, "taker_buy_volume": 4748.5, "taker_buy_quote": 332.395}, {"ts": 1771534200000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 471.4, "quote_volume": 32.958, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 4.998}, {"ts": 1771534260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534320000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534500000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 556.2, "quote_volume": 38.894, "trades": 2, "taker_buy_volume": 156.2, "taker_buy_quote": 10.934}, {"ts": 1771534560000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 109694.1, "quote_volume": 7667.62667, "trades": 45, "taker_buy_volume": 80133.0, "taker_buy_quote": 5601.30578}, {"ts": 1771534620000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 981.1, "quote_volume": 68.58961, "trades": 2, "taker_buy_volume": 107.2, "taker_buy_quote": 7.504}, {"ts": 1771534680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4431.9, "quote_volume": 309.78981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534800000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1400.0, "quote_volume": 97.96, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 70.0}, {"ts": 1771534860000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1536.1, "quote_volume": 107.487, "trades": 4, "taker_buy_volume": 1136.1, "taker_buy_quote": 79.527}, {"ts": 1771534920000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 30647.2, "quote_volume": 2145.264, "trades": 22, "taker_buy_volume": 12062.8, "taker_buy_quote": 844.396}, {"ts": 1771534980000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 74976.0, "quote_volume": 5240.9886, "trades": 40, "taker_buy_volume": 21320.5, "taker_buy_quote": 1490.46915}, {"ts": 1771535040000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 1211.8, "quote_volume": 84.66482, "trades": 7, "taker_buy_volume": 243.5, "taker_buy_quote": 17.02065}, {"ts": 1771535100000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 5967.1, "quote_volume": 417.06029, "trades": 10, "taker_buy_volume": 5336.7, "taker_buy_quote": 373.03533}, {"ts": 1771535160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 575.7, "quote_volume": 40.18386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4091.0, "quote_volume": 285.5518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535460000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 132662.0, "quote_volume": 9258.24953, "trades": 45, "taker_buy_volume": 79774.5, "taker_buy_quote": 5568.28003}, {"ts": 1771535520000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535580000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 600.0, "quote_volume": 41.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535700000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 3775.9, "quote_volume": 263.60073, "trades": 5, "taker_buy_volume": 429.1, "taker_buy_quote": 29.99409}, {"ts": 1771535760000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2704.8, "quote_volume": 188.9381, "trades": 7, "taker_buy_volume": 1430.6, "taker_buy_quote": 99.99894}, {"ts": 1771535820000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 843.4, "quote_volume": 58.89792, "trades": 4, "taker_buy_volume": 286.0, "taker_buy_quote": 19.9914}, {"ts": 1771535880000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 4607.6, "quote_volume": 321.99115, "trades": 10, "taker_buy_volume": 3806.7, "taker_buy_quote": 266.08833}, {"ts": 1771535940000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 514.7, "quote_volume": 35.92606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536000000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 132793.7, "quote_volume": 9269.00026, "trades": 87, "taker_buy_volume": 38812.5, "taker_buy_quote": 2709.1125}, {"ts": 1771536060000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 2545.9, "quote_volume": 177.91841, "trades": 8, "taker_buy_volume": 2145.9, "taker_buy_quote": 149.99841}, {"ts": 1771536120000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 55154.1, "quote_volume": 3855.23159, "trades": 15, "taker_buy_volume": 54523.7, "taker_buy_quote": 3811.20663}, {"ts": 1771536180000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 13737.9, "quote_volume": 958.94796, "trades": 17, "taker_buy_volume": 1854.5, "taker_buy_quote": 129.52664}, {"ts": 1771536240000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1687.4, "quote_volume": 117.74052, "trades": 5, "taker_buy_volume": 1287.4, "taker_buy_quote": 89.86052}, {"ts": 1771536300000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 486.0, "quote_volume": 33.8742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536420000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536540000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 4869.6, "quote_volume": 339.71197, "trades": 4, "taker_buy_volume": 3008.5, "taker_buy_quote": 209.9933}, {"ts": 1771536600000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 5845.9, "quote_volume": 407.46821, "trades": 5, "taker_buy_volume": 89.8, "taker_buy_quote": 6.26804}, {"ts": 1771536660000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1557.5, "quote_volume": 108.6735, "trades": 3, "taker_buy_volume": 1157.5, "taker_buy_quote": 80.7935}, {"ts": 1771536720000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 78450.8, "quote_volume": 5468.02076, "trades": 31, "taker_buy_volume": 51980.2, "taker_buy_quote": 3623.01994}, {"ts": 1771536780000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536840000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1259.2, "quote_volume": 87.85216, "trades": 2, "taker_buy_volume": 859.2, "taker_buy_quote": 59.97216}, {"ts": 1771536900000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 609.6, "quote_volume": 42.51008, "trades": 2, "taker_buy_volume": 209.6, "taker_buy_quote": 14.63008}, {"ts": 1771536960000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 63311.7, "quote_volume": 4419.10088, "trades": 17, "taker_buy_volume": 62753.9, "taker_buy_quote": 4380.22222}, {"ts": 1771537020000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 1085.8, "quote_volume": 75.85742, "trades": 2, "taker_buy_volume": 685.8, "taker_buy_quote": 47.93742}, {"ts": 1771537080000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 929.4, "quote_volume": 64.87212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537140000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 52125.6, "quote_volume": 3643.49937, "trades": 16, "taker_buy_volume": 51324.9, "taker_buy_quote": 3587.61051}, {"ts": 1771537200000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 958.0, "quote_volume": 66.8827, "trades": 5, "taker_buy_volume": 143.0, "taker_buy_quote": 9.9957}, {"ts": 1771537260000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 5888.1, "quote_volume": 411.52531, "trades": 4, "taker_buy_volume": 5359.3, "taker_buy_quote": 374.61507}, {"ts": 1771537320000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 671.9, "quote_volume": 46.89862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 528.8, "quote_volume": 36.91024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 643.2, "quote_volume": 44.89536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537500000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 1123.5, "quote_volume": 78.44972, "trades": 6, "taker_buy_volume": 294.2, "taker_buy_quote": 20.56458}, {"ts": 1771537560000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 1028.8, "quote_volume": 71.83162, "trades": 6, "taker_buy_volume": 213.8, "taker_buy_quote": 14.94462}, {"ts": 1771537620000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 15198.0, "quote_volume": 1062.24297, "trades": 8, "taker_buy_volume": 14225.7, "taker_buy_quote": 994.37643}, {"ts": 1771537680000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 71040.5, "quote_volume": 4958.5869, "trades": 21, "taker_buy_volume": 4781.8, "taker_buy_quote": 333.76964}, {"ts": 1771537740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 661.9, "quote_volume": 46.13443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 498.8, "quote_volume": 34.76636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 243162.7, "quote_volume": 16948.67432, "trades": 116, "taker_buy_volume": 113676.3, "taker_buy_quote": 7923.47224}, {"ts": 1771538100000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 23052.7, "quote_volume": 1606.77319, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538280000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 839.6, "quote_volume": 58.56408, "trades": 2, "taker_buy_volume": 439.6, "taker_buy_quote": 30.68408}, {"ts": 1771538340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538400000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 523.9, "quote_volume": 36.52822, "trades": 2, "taker_buy_volume": 123.9, "taker_buy_quote": 8.64822}, {"ts": 1771538460000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 26347.2, "quote_volume": 1837.87548, "trades": 8, "taker_buy_volume": 14756.4, "taker_buy_quote": 1029.99672}, {"ts": 1771538520000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2083.0, "quote_volume": 145.3534, "trades": 3, "taker_buy_volume": 1683.0, "taker_buy_quote": 117.4734}, {"ts": 1771538580000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 662.0, "quote_volume": 46.1414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538640000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 131530.3, "quote_volume": 9167.34581, "trades": 52, "taker_buy_volume": 89843.1, "taker_buy_quote": 6262.06407}, {"ts": 1771538700000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538760000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 74622.4, "quote_volume": 5207.98808, "trades": 32, "taker_buy_volume": 25442.2, "taker_buy_quote": 1775.88132}, {"ts": 1771538820000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2490.0, "quote_volume": 173.593, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 27.92}, {"ts": 1771538880000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 600.0, "quote_volume": 41.84, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.96}, {"ts": 1771538940000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3713.6, "quote_volume": 258.83792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539060000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 80461.2, "quote_volume": 5616.15176, "trades": 22, "taker_buy_volume": 44600.6, "taker_buy_quote": 3113.12188}, {"ts": 1771539120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539180000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 583744.3, "quote_volume": 40687.99557, "trades": 252, "taker_buy_volume": 406173.8, "taker_buy_quote": 28311.64782}, {"ts": 1771539240000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 55186.2, "quote_volume": 3851.95676, "trades": 13, "taker_buy_volume": 54657.4, "taker_buy_quote": 3815.08652}, {"ts": 1771539300000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 37801.8, "quote_volume": 2638.52564, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539420000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 80999.6, "quote_volume": 5645.67212, "trades": 28, "taker_buy_volume": 45421.3, "taker_buy_quote": 3165.86461}, {"ts": 1771539540000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 118297.9, "quote_volume": 8245.36363, "trades": 154, "taker_buy_volume": 52044.7, "taker_buy_quote": 3627.51559}, {"ts": 1771539600000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 19864.3, "quote_volume": 1386.47525, "trades": 7, "taker_buy_volume": 19335.4, "taker_buy_quote": 1349.61092}, {"ts": 1771539660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 68969.9, "quote_volume": 4807.20203, "trades": 36, "taker_buy_volume": 32403.6, "taker_buy_quote": 2258.53092}, {"ts": 1771539720000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 21295.0, "quote_volume": 1484.38931, "trades": 10, "taker_buy_volume": 1278.1, "taker_buy_quote": 89.21138}, {"ts": 1771539780000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 18001.9, "quote_volume": 1256.46684, "trades": 6, "taker_buy_volume": 17344.1, "taker_buy_quote": 1210.61818}, {"ts": 1771539840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 772.5, "quote_volume": 53.84325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771539900000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1794.4, "quote_volume": 125.10704, "trades": 6, "taker_buy_volume": 373.6, "taker_buy_quote": 26.07728}, {"ts": 1771539960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 672.2, "quote_volume": 46.85234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 801.1, "quote_volume": 55.83667, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 953.3, "quote_volume": 66.44501, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540140000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2215.2, "quote_volume": 154.56807, "trades": 3, "taker_buy_volume": 1686.3, "taker_buy_quote": 117.70374}, {"ts": 1771540200000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2150.9, "quote_volume": 149.91773, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540260000, "open": 0.0697, "high": 0.0698, "low": 0.0695, "close": 0.0695, "volume": 342343.7, "quote_volume": 23804.27418, "trades": 88, "taker_buy_volume": 37545.3, "taker_buy_quote": 2610.38505}, {"ts": 1771540320000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1694.5, "quote_volume": 117.8397, "trades": 9, "taker_buy_volume": 719.5, "taker_buy_quote": 50.0772}, {"ts": 1771540380000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 67215.6, "quote_volume": 4678.16576, "trades": 19, "taker_buy_volume": 66543.0, "taker_buy_quote": 4631.3928}, {"ts": 1771540440000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 39660.0, "quote_volume": 2760.35688, "trades": 17, "taker_buy_volume": 338.1, "taker_buy_quote": 23.55264}, {"ts": 1771540500000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 37868.2, "quote_volume": 2635.58234, "trades": 19, "taker_buy_volume": 37116.1, "taker_buy_quote": 2583.28056}, {"ts": 1771540560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540620000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2214.8, "quote_volume": 153.94153, "trades": 4, "taker_buy_volume": 129.3, "taker_buy_quote": 8.99928}, {"ts": 1771540680000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1181.4, "quote_volume": 82.12025, "trades": 4, "taker_buy_volume": 129.5, "taker_buy_quote": 9.0132}, {"ts": 1771540740000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 13143.6, "quote_volume": 913.73459, "trades": 8, "taker_buy_volume": 2543.9, "taker_buy_quote": 177.05544}, {"ts": 1771540800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 8157.1, "quote_volume": 566.91845, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540860000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 5434.2, "quote_volume": 378.18032, "trades": 4, "taker_buy_volume": 5034.2, "taker_buy_quote": 350.38032}, {"ts": 1771540920000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 30920.0, "quote_volume": 2152.04637, "trades": 13, "taker_buy_volume": 15192.9, "taker_buy_quote": 1057.44021}, {"ts": 1771540980000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 25676.9, "quote_volume": 1789.59976, "trades": 15, "taker_buy_volume": 24875.2, "taker_buy_quote": 1733.80144}, {"ts": 1771541040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 687.0, "quote_volume": 47.8152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541100000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1297.4, "quote_volume": 90.34877, "trades": 3, "taker_buy_volume": 497.3, "taker_buy_quote": 34.66181}, {"ts": 1771541160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541220000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1123.7, "quote_volume": 78.28189, "trades": 4, "taker_buy_volume": 723.7, "taker_buy_quote": 50.44189}, {"ts": 1771541280000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1197.7, "quote_volume": 83.42151, "trades": 5, "taker_buy_volume": 615.9, "taker_buy_quote": 42.92823}, {"ts": 1771541340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 59329.1, "quote_volume": 4135.23827, "trades": 10, "taker_buy_volume": 58929.1, "taker_buy_quote": 4107.35827}, {"ts": 1771541400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541460000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 39231.9, "quote_volume": 2738.06137, "trades": 25, "taker_buy_volume": 29177.6, "taker_buy_quote": 2036.59648}, {"ts": 1771541520000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 658.3, "quote_volume": 45.97517, "trades": 4, "taker_buy_volume": 258.3, "taker_buy_quote": 18.05517}, {"ts": 1771541580000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 24366.8, "quote_volume": 1703.22795, "trades": 309, "taker_buy_volume": 23823.9, "taker_buy_quote": 1665.31924}, {"ts": 1771541640000, "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0702, "volume": 92860.5, "quote_volume": 6515.62621, "trades": 42, "taker_buy_volume": 87336.4, "taker_buy_quote": 6128.60809}, {"ts": 1771541700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 670.7, "quote_volume": 47.01607, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541760000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1198.0, "quote_volume": 83.99549, "trades": 9, "taker_buy_volume": 156.9, "taker_buy_quote": 11.01438}, {"ts": 1771541820000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 6699.5, "quote_volume": 469.8057, "trades": 7, "taker_buy_volume": 1707.5, "taker_buy_quote": 119.8665}, {"ts": 1771541880000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1468.3, "quote_volume": 103.01044, "trades": 5, "taker_buy_volume": 826.1, "taker_buy_quote": 57.99222}, {"ts": 1771541940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2070.6, "quote_volume": 145.14906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 18436.3, "quote_volume": 1292.38463, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542060000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 95135.2, "quote_volume": 6679.98351, "trades": 38, "taker_buy_volume": 71196.7, "taker_buy_quote": 4999.99803}, {"ts": 1771542120000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 79507.1, "quote_volume": 5580.66326, "trades": 75, "taker_buy_volume": 58679.1, "taker_buy_quote": 4119.28707}, {"ts": 1771542180000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 18222.6, "quote_volume": 1279.13524, "trades": 17, "taker_buy_volume": 500.8, "taker_buy_quote": 35.15616}, {"ts": 1771542240000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 4947.1, "quote_volume": 347.24642, "trades": 3, "taker_buy_volume": 4547.1, "taker_buy_quote": 319.20642}, {"ts": 1771542300000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1413.8, "quote_volume": 99.20876, "trades": 5, "taker_buy_volume": 1013.8, "taker_buy_quote": 71.16876}, {"ts": 1771542360000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 84937.0, "quote_volume": 5959.20375, "trades": 32, "taker_buy_volume": 30062.5, "taker_buy_quote": 2109.51872}, {"ts": 1771542420000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1799.5, "quote_volume": 126.00643, "trades": 8, "taker_buy_volume": 414.3, "taker_buy_quote": 29.04243}, {"ts": 1771542480000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 971.7, "quote_volume": 68.04329, "trades": 7, "taker_buy_volume": 242.9, "taker_buy_quote": 17.02729}, {"ts": 1771542540000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 19906.2, "quote_volume": 1395.40037, "trades": 15, "taker_buy_volume": 18837.4, "taker_buy_quote": 1320.50174}, {"ts": 1771542600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 670.7, "quote_volume": 47.01607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542660000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 13745.4, "quote_volume": 963.48544, "trades": 15, "taker_buy_volume": 1155.9, "taker_buy_quote": 81.02859}, {"ts": 1771542720000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 942.8, "quote_volume": 66.05028, "trades": 6, "taker_buy_volume": 542.8, "taker_buy_quote": 38.05028}, {"ts": 1771542780000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 35758.0, "quote_volume": 2503.07571, "trades": 28, "taker_buy_volume": 157.1, "taker_buy_quote": 11.01271}, {"ts": 1771542840000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 6583.4, "quote_volume": 461.78123, "trades": 16, "taker_buy_volume": 6183.4, "taker_buy_quote": 433.74123}, {"ts": 1771542900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 556.7, "quote_volume": 39.02467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 941.4, "quote_volume": 65.99214, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543020000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 37076.0, "quote_volume": 2602.66671, "trades": 37, "taker_buy_volume": 13060.2, "taker_buy_quote": 916.82604}, {"ts": 1771543080000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1953.9, "quote_volume": 137.11378, "trades": 9, "taker_buy_volume": 1453.9, "taker_buy_quote": 102.06378}, {"ts": 1771543140000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 89301.6, "quote_volume": 6268.89243, "trades": 27, "taker_buy_volume": 58502.7, "taker_buy_quote": 4106.88954}, {"ts": 1771543200000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 29429.8, "quote_volume": 2065.93054, "trades": 14, "taker_buy_volume": 28446.0, "taker_buy_quote": 1996.9206}, {"ts": 1771543260000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1254.4, "quote_volume": 88.11872, "trades": 8, "taker_buy_volume": 598.4, "taker_buy_quote": 42.06752}, {"ts": 1771543320000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 25727.2, "quote_volume": 1808.55086, "trades": 17, "taker_buy_volume": 25014.2, "taker_buy_quote": 1758.49826}, {"ts": 1771543380000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 44163.5, "quote_volume": 3104.50606, "trades": 30, "taker_buy_volume": 12954.4, "taker_buy_quote": 910.69432}, {"ts": 1771543440000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1051.8, "quote_volume": 73.87309, "trades": 6, "taker_buy_volume": 367.3, "taker_buy_quote": 25.82119}, {"ts": 1771543500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 769.8, "quote_volume": 54.03996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 798.3, "quote_volume": 56.04066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543620000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 884.0, "quote_volume": 62.0668, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 7.03}, {"ts": 1771543680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 755.6, "quote_volume": 53.04312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543740000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1623.2, "quote_volume": 114.01976, "trades": 6, "taker_buy_volume": 711.2, "taker_buy_quote": 49.99736}, {"ts": 1771543800000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 992.4, "quote_volume": 69.69585, "trades": 4, "taker_buy_volume": 293.7, "taker_buy_quote": 20.64711}, {"ts": 1771543860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 556.5, "quote_volume": 39.0663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543920000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 4859.2, "quote_volume": 341.52193, "trades": 6, "taker_buy_volume": 4060.9, "taker_buy_quote": 285.48127}, {"ts": 1771543980000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1547.9, "quote_volume": 108.70759, "trades": 4, "taker_buy_volume": 450.1, "taker_buy_quote": 31.64203}, {"ts": 1771544040000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 6676.1, "quote_volume": 468.87559, "trades": 5, "taker_buy_volume": 2133.7, "taker_buy_quote": 149.99911}, {"ts": 1771544100000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 826.7, "quote_volume": 58.03434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544160000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 941.2, "quote_volume": 66.11071, "trades": 5, "taker_buy_volume": 384.7, "taker_buy_quote": 27.04441}, {"ts": 1771544220000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 140150.4, "quote_volume": 9838.49101, "trades": 36, "taker_buy_volume": 1506.8, "taker_buy_quote": 105.77736}, {"ts": 1771544280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 684.9, "quote_volume": 48.01149, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544340000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 927.2, "quote_volume": 64.99672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 656.4, "quote_volume": 46.01364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 969.9, "quote_volume": 67.98999, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 699.2, "quote_volume": 49.01392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1212.1, "quote_volume": 84.96821, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544640000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 841.8, "quote_volume": 59.02587, "trades": 4, "taker_buy_volume": 156.9, "taker_buy_quote": 11.01438}, {"ts": 1771544700000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 28767.6, "quote_volume": 2019.70769, "trades": 14, "taker_buy_volume": 27955.1, "taker_buy_quote": 1962.67019}, {"ts": 1771544760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 341.4, "quote_volume": 23.96628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 826.7, "quote_volume": 58.03434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544880000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 43273.2, "quote_volume": 3037.80334, "trades": 18, "taker_buy_volume": 1071.8, "taker_buy_quote": 75.26506}, {"ts": 1771544940000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 42890.8, "quote_volume": 3010.84286, "trades": 34, "taker_buy_volume": 32795.2, "taker_buy_quote": 2302.22304}, {"ts": 1771545000000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 11472.0, "quote_volume": 805.2944, "trades": 13, "taker_buy_volume": 11072.0, "taker_buy_quote": 777.2544}, {"ts": 1771545060000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 14028.1, "quote_volume": 984.78829, "trades": 13, "taker_buy_volume": 13628.1, "taker_buy_quote": 956.70829}, {"ts": 1771545120000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2074.9, "quote_volume": 145.80982, "trades": 6, "taker_buy_volume": 1518.4, "taker_buy_quote": 106.74352}, {"ts": 1771545180000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 46535.4, "quote_volume": 3267.95103, "trades": 22, "taker_buy_volume": 11659.5, "taker_buy_quote": 819.66285}, {"ts": 1771545240000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 9360.6, "quote_volume": 657.07412, "trades": 10, "taker_buy_volume": 8533.6, "taker_buy_quote": 599.05872}, {"ts": 1771545300000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 912.0, "quote_volume": 64.0224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 513.8, "quote_volume": 36.06876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545420000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 627.8, "quote_volume": 44.08296, "trades": 3, "taker_buy_volume": 114.0, "taker_buy_quote": 8.0142}, {"ts": 1771545480000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 26847.1, "quote_volume": 1887.28126, "trades": 22, "taker_buy_volume": 22211.4, "taker_buy_quote": 1561.46142}, {"ts": 1771545540000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1380.5, "quote_volume": 97.07617, "trades": 6, "taker_buy_volume": 270.2, "taker_buy_quote": 19.02208}, {"ts": 1771545600000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 31240.7, "quote_volume": 2194.44791, "trades": 13, "taker_buy_volume": 284.9, "taker_buy_quote": 20.02847}, {"ts": 1771545660000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 955.0, "quote_volume": 67.05525, "trades": 5, "taker_buy_volume": 142.5, "taker_buy_quote": 10.01775}, {"ts": 1771545720000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 16022.2, "quote_volume": 1126.37204, "trades": 33, "taker_buy_volume": 13317.9, "taker_buy_quote": 936.25975}, {"ts": 1771545780000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 44038.9, "quote_volume": 3092.51701, "trades": 14, "taker_buy_volume": 9226.3, "taker_buy_quote": 648.61749}, {"ts": 1771545840000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 31049.3, "quote_volume": 2182.72579, "trades": 14, "taker_buy_volume": 114.0, "taker_buy_quote": 8.0142}, {"ts": 1771545900000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1401.0, "quote_volume": 98.3502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 20840.3, "quote_volume": 1465.07309, "trades": 10, "taker_buy_volume": 19591.6, "taker_buy_quote": 1377.28948}, {"ts": 1771546020000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 29597.2, "quote_volume": 2080.52159, "trades": 16, "taker_buy_volume": 3436.4, "taker_buy_quote": 241.57892}, {"ts": 1771546080000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 47243.9, "quote_volume": 3316.45613, "trades": 19, "taker_buy_volume": 285.3, "taker_buy_quote": 20.02806}, {"ts": 1771546140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 60145.8, "quote_volume": 4216.22058, "trades": 36, "taker_buy_volume": 44899.3, "taker_buy_quote": 3147.44093}, {"ts": 1771546200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 6672.9, "quote_volume": 467.77029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 16212.3, "quote_volume": 1136.48223, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546320000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 39396.9, "quote_volume": 2761.54799, "trades": 27, "taker_buy_volume": 34362.2, "taker_buy_quote": 2408.79022}, {"ts": 1771546380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 35506.5, "quote_volume": 2489.00565, "trades": 22, "taker_buy_volume": 26367.2, "taker_buy_quote": 1848.34072}, {"ts": 1771546440000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 31518.3, "quote_volume": 2212.60944, "trades": 14, "taker_buy_volume": 31261.9, "taker_buy_quote": 2194.62298}, {"ts": 1771546500000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 53541.2, "quote_volume": 3758.61649, "trades": 24, "taker_buy_volume": 25408.8, "taker_buy_quote": 1783.72201}, {"ts": 1771546560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 315157.9, "quote_volume": 22124.08458, "trades": 56, "taker_buy_volume": 4912.3, "taker_buy_quote": 344.84346}, {"ts": 1771546620000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 70191.1, "quote_volume": 4939.87174, "trades": 59, "taker_buy_volume": 50811.0, "taker_buy_quote": 3576.1663}, {"ts": 1771546680000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 5404.3, "quote_volume": 380.42272, "trades": 27, "taker_buy_volume": 1370.6, "taker_buy_quote": 96.49024}, {"ts": 1771546740000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 10566.1, "quote_volume": 743.81991, "trades": 12, "taker_buy_volume": 9282.6, "taker_buy_quote": 653.58986}, {"ts": 1771546800000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 93538.8, "quote_volume": 6595.65337, "trades": 59, "taker_buy_volume": 65765.6, "taker_buy_quote": 4637.64277}, {"ts": 1771546860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 18836.3, "quote_volume": 1327.95915, "trades": 38, "taker_buy_volume": 709.2, "taker_buy_quote": 49.9986}, {"ts": 1771546920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546980000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 48954.3, "quote_volume": 3451.2495, "trades": 20, "taker_buy_volume": 37136.2, "taker_buy_quote": 2618.11345}, {"ts": 1771547040000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 8598.7, "quote_volume": 606.17815, "trades": 15, "taker_buy_volume": 113.6, "taker_buy_quote": 8.0088}, {"ts": 1771547100000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 62828.6, "quote_volume": 4425.79649, "trades": 36, "taker_buy_volume": 54081.1, "taker_buy_quote": 3809.58336}, {"ts": 1771547160000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 221034.6, "quote_volume": 15621.29554, "trades": 69, "taker_buy_volume": 170896.2, "taker_buy_quote": 12079.91652}, {"ts": 1771547220000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 187066.5, "quote_volume": 13225.5375, "trades": 154, "taker_buy_volume": 101899.0, "taker_buy_quote": 7204.2593}, {"ts": 1771547280000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 151538.9, "quote_volume": 10713.77335, "trades": 96, "taker_buy_volume": 56656.9, "taker_buy_quote": 4005.64283}, {"ts": 1771547340000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 74744.1, "quote_volume": 5284.51029, "trades": 92, "taker_buy_volume": 46571.4, "taker_buy_quote": 3292.7404}, {"ts": 1771547400000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 11201.1, "quote_volume": 792.12885, "trades": 43, "taker_buy_volume": 3237.9, "taker_buy_quote": 229.13061}, {"ts": 1771547460000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 27729.8, "quote_volume": 1960.71638, "trades": 48, "taker_buy_volume": 2195.2, "taker_buy_quote": 155.42016}, {"ts": 1771547520000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 136673.5, "quote_volume": 9662.76232, "trades": 174, "taker_buy_volume": 15630.1, "taker_buy_quote": 1105.0594}, {"ts": 1771547580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 14979.4, "quote_volume": 1059.04358, "trades": 85, "taker_buy_volume": 6110.7, "taker_buy_quote": 432.02649}, {"ts": 1771547640000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 17846.6, "quote_volume": 1263.28079, "trades": 29, "taker_buy_volume": 16057.9, "taker_buy_quote": 1136.88516}, {"ts": 1771547700000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2516.8, "quote_volume": 177.85956, "trades": 13, "taker_buy_volume": 1734.8, "taker_buy_quote": 122.65036}, {"ts": 1771547760000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2290.3, "quote_volume": 161.93696, "trades": 11, "taker_buy_volume": 806.5, "taker_buy_quote": 57.0323}, {"ts": 1771547820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 513.0, "quote_volume": 36.2691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 28914.5, "quote_volume": 2044.25515, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 527.1, "quote_volume": 37.26597, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548000000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 3031.5, "quote_volume": 214.52725, "trades": 8, "taker_buy_volume": 2002.0, "taker_buy_quote": 141.7416}, {"ts": 1771548060000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 39212.1, "quote_volume": 2773.34739, "trades": 18, "taker_buy_volume": 10519.2, "taker_buy_quote": 744.75936}, {"ts": 1771548120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 62502.0, "quote_volume": 4418.8914, "trades": 26, "taker_buy_volume": 10549.0, "taker_buy_quote": 745.8143}, {"ts": 1771548180000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 11779.1, "quote_volume": 832.72964, "trades": 9, "taker_buy_volume": 11251.8, "taker_buy_quote": 795.50226}, {"ts": 1771548240000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 60750.1, "quote_volume": 4289.08265, "trades": 24, "taker_buy_volume": 1255.9, "taker_buy_quote": 88.79213}, {"ts": 1771548300000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 59638.2, "quote_volume": 4210.42859, "trades": 25, "taker_buy_volume": 36126.3, "taker_buy_quote": 2550.51678}, {"ts": 1771548360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 37441.0, "quote_volume": 2643.3346, "trades": 16, "taker_buy_volume": 29801.1, "taker_buy_quote": 2103.95766}, {"ts": 1771548420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 824.3, "quote_volume": 58.19558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 17583.9, "quote_volume": 1241.42334, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771548540000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 3912.3, "quote_volume": 276.51635, "trades": 14, "taker_buy_volume": 3079.7, "taker_buy_quote": 217.73479}, {"ts": 1771548600000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 39305.9, "quote_volume": 2778.86167, "trades": 9, "taker_buy_volume": 38651.3, "taker_buy_quote": 2732.64691}, {"ts": 1771548660000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 46728.8, "quote_volume": 3306.42975, "trades": 28, "taker_buy_volume": 45919.0, "taker_buy_quote": 3249.17689}, {"ts": 1771548720000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 16543.6, "quote_volume": 1169.98104, "trades": 17, "taker_buy_volume": 3485.2, "taker_buy_quote": 246.75216}, {"ts": 1771548780000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2608.7, "quote_volume": 184.62205, "trades": 6, "taker_buy_volume": 1869.6, "taker_buy_quote": 132.36768}, {"ts": 1771548840000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 4089.8, "quote_volume": 289.47024, "trades": 9, "taker_buy_volume": 3213.8, "taker_buy_quote": 227.53704}, {"ts": 1771548900000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 4712.9, "quote_volume": 333.57259, "trades": 8, "taker_buy_volume": 3705.6, "taker_buy_quote": 262.35648}, {"ts": 1771548960000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 13483.2, "quote_volume": 953.46121, "trades": 21, "taker_buy_volume": 1989.7, "taker_buy_quote": 140.87076}, {"ts": 1771549020000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 12318.7, "quote_volume": 871.41323, "trades": 9, "taker_buy_volume": 4811.4, "taker_buy_quote": 340.64712}, {"ts": 1771549080000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 4148.7, "quote_volume": 293.62666, "trades": 8, "taker_buy_volume": 3135.7, "taker_buy_quote": 222.00756}, {"ts": 1771549140000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2007.2, "quote_volume": 142.00337, "trades": 7, "taker_buy_volume": 943.3, "taker_buy_quote": 66.78564}, {"ts": 1771549200000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2665.2, "quote_volume": 188.61096, "trades": 6, "taker_buy_volume": 1813.2, "taker_buy_quote": 128.37456}, {"ts": 1771549260000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 305724.4, "quote_volume": 21643.73849, "trades": 78, "taker_buy_volume": 187245.9, "taker_buy_quote": 13257.00972}, {"ts": 1771549320000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 5168.2, "quote_volume": 365.84314, "trades": 6, "taker_buy_volume": 4514.0, "taker_buy_quote": 319.5912}, {"ts": 1771549380000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1099.7, "quote_volume": 77.79192, "trades": 4, "taker_buy_volume": 431.3, "taker_buy_quote": 30.53604}, {"ts": 1771549440000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2498.8, "quote_volume": 176.81713, "trades": 10, "taker_buy_volume": 1519.7, "taker_buy_quote": 107.59476}, {"ts": 1771549500000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 10212.9, "quote_volume": 723.04368, "trades": 28, "taker_buy_volume": 5411.8, "taker_buy_quote": 383.16958}, {"ts": 1771549560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 23684.4, "quote_volume": 1676.85552, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549620000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 29918.0, "quote_volume": 2119.17395, "trades": 20, "taker_buy_volume": 27421.3, "taker_buy_quote": 1942.43019}, {"ts": 1771549680000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 32619.2, "quote_volume": 2309.46936, "trades": 25, "taker_buy_volume": 7771.0, "taker_buy_quote": 550.2568}, {"ts": 1771549740000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 155.4, "quote_volume": 10.98678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549860000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2633.2, "quote_volume": 186.36796, "trades": 4, "taker_buy_volume": 2007.2, "taker_buy_quote": 142.10976}, {"ts": 1771549920000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 781.3, "quote_volume": 55.23791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549980000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 33343.4, "quote_volume": 2360.6586, "trades": 17, "taker_buy_volume": 32435.2, "taker_buy_quote": 2296.42346}, {"ts": 1771550040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 512.8, "quote_volume": 36.30624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550100000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 11010.3, "quote_volume": 779.51512, "trades": 25, "taker_buy_volume": 155.6, "taker_buy_quote": 11.01648}, {"ts": 1771550160000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 3906.7, "quote_volume": 276.55436, "trades": 10, "taker_buy_volume": 3506.7, "taker_buy_quote": 248.27436}, {"ts": 1771550220000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 69383.9, "quote_volume": 4905.48275, "trades": 21, "taker_buy_volume": 410.2, "taker_buy_quote": 29.04216}, {"ts": 1771550280000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 487.8, "quote_volume": 34.49624, "trades": 5, "taker_buy_volume": 87.8, "taker_buy_quote": 6.21624}, {"ts": 1771550340000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1840.6, "quote_volume": 130.27448, "trades": 3, "taker_buy_volume": 1440.6, "taker_buy_quote": 101.99448}, {"ts": 1771550400000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 46551.1, "quote_volume": 3295.7892, "trades": 15, "taker_buy_volume": 46038.1, "taker_buy_quote": 3259.5088}, {"ts": 1771550460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550520000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 21106.7, "quote_volume": 1494.34017, "trades": 18, "taker_buy_volume": 1529.9, "taker_buy_quote": 108.31692}, {"ts": 1771550580000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 6214.6, "quote_volume": 439.52035, "trades": 15, "taker_buy_volume": 3093.9, "taker_buy_quote": 218.88686}, {"ts": 1771550640000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 11064.9, "quote_volume": 781.18194, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550700000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 38732.7, "quote_volume": 2734.0638, "trades": 25, "taker_buy_volume": 4312.1, "taker_buy_quote": 304.43426}, {"ts": 1771550760000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 28945.6, "quote_volume": 2043.51936, "trades": 24, "taker_buy_volume": 27861.0, "taker_buy_quote": 1966.9866}, {"ts": 1771550820000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2033.1, "quote_volume": 143.53686, "trades": 10, "taker_buy_volume": 1279.4, "taker_buy_quote": 90.32564}, {"ts": 1771550880000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 12606.1, "quote_volume": 889.99066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551000000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 34112.6, "quote_volume": 2412.38775, "trades": 29, "taker_buy_volume": 30029.2, "taker_buy_quote": 2123.75542}, {"ts": 1771551060000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1627.3, "quote_volume": 115.01011, "trades": 6, "taker_buy_volume": 1227.3, "taker_buy_quote": 86.77011}, {"ts": 1771551120000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 626.3, "quote_volume": 44.30204, "trades": 3, "taker_buy_volume": 226.3, "taker_buy_quote": 16.02204}, {"ts": 1771551180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551300000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 110853.0, "quote_volume": 7848.40654, "trades": 22, "taker_buy_volume": 110453.0, "taker_buy_quote": 7820.08654}, {"ts": 1771551360000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 17599.5, "quote_volume": 1247.75327, "trades": 27, "taker_buy_volume": 15657.9, "taker_buy_quote": 1110.14511}, {"ts": 1771551420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 54690.0, "quote_volume": 3872.052, "trades": 25, "taker_buy_volume": 8053.2, "taker_buy_quote": 570.16656}, {"ts": 1771551480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551540000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 541.2, "quote_volume": 38.33108, "trades": 2, "taker_buy_volume": 141.2, "taker_buy_quote": 10.01108}, {"ts": 1771551600000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 10071.5, "quote_volume": 714.15607, "trades": 26, "taker_buy_volume": 8046.6, "taker_buy_quote": 570.64478}, {"ts": 1771551660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3944.4, "quote_volume": 279.26352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 25168.5, "quote_volume": 1781.9298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551840000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2219.6, "quote_volume": 157.18814, "trades": 3, "taker_buy_volume": 404.6, "taker_buy_quote": 28.68614}, {"ts": 1771551900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 22371.8, "quote_volume": 1583.92344, "trades": 29, "taker_buy_volume": 3960.2, "taker_buy_quote": 280.38216}, {"ts": 1771551960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 10667.9, "quote_volume": 754.22053, "trades": 14, "taker_buy_volume": 8192.0, "taker_buy_quote": 579.1744}, {"ts": 1771552080000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 40083.1, "quote_volume": 2833.88401, "trades": 17, "taker_buy_volume": 12950.8, "taker_buy_quote": 915.6304}, {"ts": 1771552140000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552200000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 600.0, "quote_volume": 42.42, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2465.5, "quote_volume": 174.31085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552320000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 7077.8, "quote_volume": 500.40046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552380000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 654.3, "quote_volume": 46.2703, "trades": 3, "taker_buy_volume": 112.9, "taker_buy_quote": 7.99332}, {"ts": 1771552440000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 979.9, "quote_volume": 69.32562, "trades": 6, "taker_buy_volume": 466.9, "taker_buy_quote": 33.05652}, {"ts": 1771552500000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 668.8, "quote_volume": 47.28416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552560000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 69246.6, "quote_volume": 4902.61928, "trades": 12, "taker_buy_volume": 68846.6, "taker_buy_quote": 4874.33928}, {"ts": 1771552620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552680000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 4665.2, "quote_volume": 330.25616, "trades": 4, "taker_buy_volume": 4265.2, "taker_buy_quote": 301.97616}, {"ts": 1771552740000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 17916.4, "quote_volume": 1269.08654, "trades": 16, "taker_buy_volume": 16616.4, "taker_buy_quote": 1177.04654}, {"ts": 1771552800000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 44399.4, "quote_volume": 3143.54555, "trades": 10, "taker_buy_volume": 680.3, "taker_buy_quote": 48.23327}, {"ts": 1771552860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 6299.3, "quote_volume": 445.99044, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 17591.1, "quote_volume": 1245.44988, "trades": 8, "taker_buy_volume": 17191.1, "taker_buy_quote": 1217.12988}, {"ts": 1771552980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 46655.0, "quote_volume": 3307.8395, "trades": 33, "taker_buy_volume": 18111.7, "taker_buy_quote": 1284.11953}, {"ts": 1771553040000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3559.1, "quote_volume": 252.12477, "trades": 12, "taker_buy_volume": 127.1, "taker_buy_quote": 9.01139}, {"ts": 1771553100000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 58199.2, "quote_volume": 4126.45933, "trades": 77, "taker_buy_volume": 23447.1, "taker_buy_quote": 1662.57544}, {"ts": 1771553160000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6938.7, "quote_volume": 491.96937, "trades": 11, "taker_buy_volume": 5382.1, "taker_buy_quote": 381.60643}, {"ts": 1771553220000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3452.1, "quote_volume": 244.7891, "trades": 5, "taker_buy_volume": 352.1, "taker_buy_quote": 24.9991}, {"ts": 1771553280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4000.0, "quote_volume": 283.6, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 23365.4, "quote_volume": 1656.60686, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553580000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 314343.8, "quote_volume": 22240.85366, "trades": 62, "taker_buy_volume": 98424.4, "taker_buy_quote": 6968.44752}, {"ts": 1771553640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 7472.1, "quote_volume": 528.27747, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553760000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2097.7, "quote_volume": 148.30739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553820000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 49135.3, "quote_volume": 3471.15873, "trades": 19, "taker_buy_volume": 4013.6, "taker_buy_quote": 283.76152}, {"ts": 1771553880000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 754.0, "quote_volume": 53.2678, "trades": 5, "taker_buy_volume": 354.0, "taker_buy_quote": 25.0278}, {"ts": 1771553940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 31375.3, "quote_volume": 2218.23371, "trades": 18, "taker_buy_volume": 30721.1, "taker_buy_quote": 2171.98177}, {"ts": 1771554000000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 923.3, "quote_volume": 65.27731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554120000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 50361.7, "quote_volume": 3559.52914, "trades": 60, "taker_buy_volume": 5348.1, "taker_buy_quote": 377.57586}, {"ts": 1771554180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 967.1, "quote_volume": 68.27726, "trades": 11, "taker_buy_volume": 227.4, "taker_buy_quote": 16.05444}, {"ts": 1771554240000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 11362.1, "quote_volume": 802.22088, "trades": 5, "taker_buy_volume": 566.2, "taker_buy_quote": 40.03034}, {"ts": 1771554300000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 711.6, "quote_volume": 50.27012, "trades": 3, "taker_buy_volume": 311.6, "taker_buy_quote": 22.03012}, {"ts": 1771554360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 796.9, "quote_volume": 56.26114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554540000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 706.2, "quote_volume": 49.88834, "trades": 2, "taker_buy_volume": 306.2, "taker_buy_quote": 21.64834}, {"ts": 1771554600000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 655.9, "quote_volume": 46.33213, "trades": 3, "taker_buy_volume": 255.9, "taker_buy_quote": 18.09213}, {"ts": 1771554660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771554780000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 655.0, "quote_volume": 46.2685, "trades": 3, "taker_buy_volume": 255.0, "taker_buy_quote": 18.0285}, {"ts": 1771554840000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2683.3, "quote_volume": 189.66931, "trades": 4, "taker_buy_volume": 2283.3, "taker_buy_quote": 161.42931}, {"ts": 1771554900000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 909.6, "quote_volume": 64.26872, "trades": 5, "taker_buy_volume": 509.6, "taker_buy_quote": 36.02872}, {"ts": 1771554960000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555020000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 7082.2, "quote_volume": 500.67154, "trades": 2, "taker_buy_volume": 6682.2, "taker_buy_quote": 472.43154}, {"ts": 1771555080000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 76831.8, "quote_volume": 5431.95957, "trades": 98, "taker_buy_volume": 60915.6, "taker_buy_quote": 4306.73292}, {"ts": 1771555140000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 604.6, "quote_volume": 42.70522, "trades": 3, "taker_buy_volume": 204.6, "taker_buy_quote": 14.46522}, {"ts": 1771555200000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1474.7, "quote_volume": 104.22129, "trades": 2, "taker_buy_volume": 1074.7, "taker_buy_quote": 75.98129}, {"ts": 1771555260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555380000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555440000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 647.5, "quote_volume": 45.73825, "trades": 4, "taker_buy_volume": 247.5, "taker_buy_quote": 17.49825}, {"ts": 1771555500000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 38464.8, "quote_volume": 2715.57488, "trades": 25, "taker_buy_volume": 34011.7, "taker_buy_quote": 2401.22602}, {"ts": 1771555560000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1591.1, "quote_volume": 112.45077, "trades": 3, "taker_buy_volume": 1191.1, "taker_buy_quote": 84.21077}, {"ts": 1771555620000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1094.7, "quote_volume": 77.35529, "trades": 4, "taker_buy_volume": 694.7, "taker_buy_quote": 49.11529}, {"ts": 1771555680000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 527.5, "quote_volume": 37.25425, "trades": 2, "taker_buy_volume": 127.5, "taker_buy_quote": 9.01425}, {"ts": 1771555740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555980000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 390380.9, "quote_volume": 27527.88109, "trades": 153, "taker_buy_volume": 212081.4, "taker_buy_quote": 14952.79158}, {"ts": 1771556040000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 242545.8, "quote_volume": 17098.85025, "trades": 80, "taker_buy_volume": 173601.9, "taker_buy_quote": 12238.93395}, {"ts": 1771556100000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 168755.2, "quote_volume": 11907.68369, "trades": 59, "taker_buy_volume": 143981.9, "taker_buy_quote": 10161.16604}, {"ts": 1771556160000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9452.2, "quote_volume": 668.01119, "trades": 21, "taker_buy_volume": 6858.7, "taker_buy_quote": 484.91009}, {"ts": 1771556220000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 527.5, "quote_volume": 37.25425, "trades": 2, "taker_buy_volume": 127.5, "taker_buy_quote": 9.01425}, {"ts": 1771556280000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 635.7, "quote_volume": 44.90399, "trades": 3, "taker_buy_volume": 235.7, "taker_buy_quote": 16.66399}, {"ts": 1771556340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 51749.7, "quote_volume": 3653.52882, "trades": 27, "taker_buy_volume": 19226.1, "taker_buy_quote": 1357.36266}, {"ts": 1771556400000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 155.8, "quote_volume": 11.01506, "trades": 1, "taker_buy_volume": 155.8, "taker_buy_quote": 11.01506}, {"ts": 1771556520000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556580000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 14322.7, "quote_volume": 1012.57489, "trades": 16, "taker_buy_volume": 13922.7, "taker_buy_quote": 984.33489}, {"ts": 1771556640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556700000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 3167.0, "quote_volume": 224.1836, "trades": 2, "taker_buy_volume": 2767.0, "taker_buy_quote": 195.9036}, {"ts": 1771556760000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 640.5, "quote_volume": 45.3074, "trades": 3, "taker_buy_volume": 240.5, "taker_buy_quote": 17.0274}, {"ts": 1771556820000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 506.2, "quote_volume": 35.79896, "trades": 2, "taker_buy_volume": 106.2, "taker_buy_quote": 7.51896}, {"ts": 1771556880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556940000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 4635.8, "quote_volume": 327.82167, "trades": 3, "taker_buy_volume": 706.1, "taker_buy_quote": 49.99188}, {"ts": 1771557000000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 502.1, "quote_volume": 35.50868, "trades": 2, "taker_buy_volume": 102.1, "taker_buy_quote": 7.22868}, {"ts": 1771557060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557240000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1281.3, "quote_volume": 90.66474, "trades": 3, "taker_buy_volume": 768.3, "taker_buy_quote": 54.39564}, {"ts": 1771557300000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1028.2, "quote_volume": 72.70788, "trades": 5, "taker_buy_volume": 141.4, "taker_buy_quote": 10.01112}, {"ts": 1771557360000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 781.4, "quote_volume": 55.24498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 19476.1, "quote_volume": 1376.96027, "trades": 28, "taker_buy_volume": 16869.0, "taker_buy_quote": 1192.6383}, {"ts": 1771557480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 37196.2, "quote_volume": 2629.77134, "trades": 8, "taker_buy_volume": 127.5, "taker_buy_quote": 9.01425}, {"ts": 1771557540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 50674.5, "quote_volume": 3582.68715, "trades": 22, "taker_buy_volume": 36942.4, "taker_buy_quote": 2611.82768}, {"ts": 1771557600000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1410.9, "quote_volume": 99.71063, "trades": 4, "taker_buy_volume": 1010.9, "taker_buy_quote": 71.47063}, {"ts": 1771557660000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 90941.9, "quote_volume": 6431.47818, "trades": 42, "taker_buy_volume": 73185.7, "taker_buy_quote": 5175.95946}, {"ts": 1771557720000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 76697.3, "quote_volume": 5430.21884, "trades": 35, "taker_buy_volume": 40174.1, "taker_buy_quote": 2844.37628}, {"ts": 1771557780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 949.9, "quote_volume": 67.25292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 667.9, "quote_volume": 47.28732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557900000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 75802.3, "quote_volume": 5374.31346, "trades": 50, "taker_buy_volume": 15779.6, "taker_buy_quote": 1118.77364}, {"ts": 1771557960000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 6373.5, "quote_volume": 451.82705, "trades": 11, "taker_buy_volume": 93.3, "taker_buy_quote": 6.61497}, {"ts": 1771558020000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 17976.4, "quote_volume": 1274.46136, "trades": 6, "taker_buy_volume": 17322.4, "taker_buy_quote": 1228.15816}, {"ts": 1771558080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 321.1, "quote_volume": 22.73388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558200000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558260000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 44972.4, "quote_volume": 3185.94467, "trades": 20, "taker_buy_volume": 5740.9, "taker_buy_quote": 407.02981}, {"ts": 1771558320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558380000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2979.6, "quote_volume": 211.21364, "trades": 2, "taker_buy_volume": 2579.6, "taker_buy_quote": 182.89364}, {"ts": 1771558440000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 581.0, "quote_volume": 41.1529, "trades": 4, "taker_buy_volume": 181.0, "taker_buy_quote": 12.8329}, {"ts": 1771558500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558620000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 505.9, "quote_volume": 35.82831, "trades": 2, "taker_buy_volume": 105.9, "taker_buy_quote": 7.50831}, {"ts": 1771558680000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 76310.8, "quote_volume": 5410.40838, "trades": 17, "taker_buy_volume": 72374.8, "taker_buy_quote": 5131.38598}, {"ts": 1771558740000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 27878.5, "quote_volume": 1976.54565, "trades": 10, "taker_buy_volume": 1247.3, "taker_buy_quote": 88.43357}, {"ts": 1771558800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 28570.3, "quote_volume": 2022.77724, "trades": 16, "taker_buy_volume": 2495.0, "taker_buy_quote": 176.646}, {"ts": 1771558860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2759.1, "quote_volume": 195.34428, "trades": 8, "taker_buy_volume": 1459.1, "taker_buy_quote": 103.30428}, {"ts": 1771558920000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1005.1, "quote_volume": 71.12108, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2398.2, "quote_volume": 169.55274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 9161.5, "quote_volume": 648.6342, "trades": 34, "taker_buy_volume": 7142.0, "taker_buy_quote": 505.6536}, {"ts": 1771559100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 541.2, "quote_volume": 38.31696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559280000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 486.0, "quote_volume": 34.4174, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 6.0974}, {"ts": 1771559340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 23409.1, "quote_volume": 1657.36428, "trades": 22, "taker_buy_volume": 9550.9, "taker_buy_quote": 676.20372}, {"ts": 1771559580000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 7488.2, "quote_volume": 530.12456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 9090.1, "quote_volume": 643.57908, "trades": 10, "taker_buy_volume": 8690.1, "taker_buy_quote": 615.25908}, {"ts": 1771559700000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1526.9, "quote_volume": 108.06452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559760000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 10588.2, "quote_volume": 749.65725, "trades": 17, "taker_buy_volume": 505.1, "taker_buy_quote": 35.77377}, {"ts": 1771559820000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1211.5, "quote_volume": 85.7742, "trades": 2, "taker_buy_volume": 1211.5, "taker_buy_quote": 85.7742}, {"ts": 1771559880000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2252.4, "quote_volume": 159.25882, "trades": 5, "taker_buy_volume": 141.4, "taker_buy_quote": 10.01112}, {"ts": 1771559940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560000000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 24419.8, "quote_volume": 1726.47986, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560120000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 52666.8, "quote_volume": 3718.29608, "trades": 51, "taker_buy_volume": 21186.7, "taker_buy_quote": 1495.80102}, {"ts": 1771560180000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1806.2, "quote_volume": 127.58834, "trades": 3, "taker_buy_volume": 706.2, "taker_buy_quote": 49.92834}, {"ts": 1771560240000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 63148.4, "quote_volume": 4464.55188, "trades": 26, "taker_buy_volume": 3324.1, "taker_buy_quote": 235.01387}, {"ts": 1771560300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560360000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 683.3, "quote_volume": 48.26931, "trades": 3, "taker_buy_volume": 283.3, "taker_buy_quote": 20.02931}, {"ts": 1771560420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6701.5, "quote_volume": 473.1259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 17392.0, "quote_volume": 1227.8752, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560600000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 23556.1, "quote_volume": 1663.02066, "trades": 14, "taker_buy_volume": 124.9, "taker_buy_quote": 8.81794}, {"ts": 1771560660000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 31400.6, "quote_volume": 2217.07401, "trades": 81, "taker_buy_volume": 20934.9, "taker_buy_quote": 1478.19559}, {"ts": 1771560720000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3889.9, "quote_volume": 274.62694, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 8336.1, "quote_volume": 588.52866, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560840000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 18336.7, "quote_volume": 1294.53102, "trades": 21, "taker_buy_volume": 17271.8, "taker_buy_quote": 1219.38908}, {"ts": 1771560900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560960000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1692.5, "quote_volume": 119.4905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561080000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 184579.0, "quote_volume": 13018.91963, "trades": 94, "taker_buy_volume": 81409.3, "taker_buy_quote": 5742.32063}, {"ts": 1771561140000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 13535.1, "quote_volume": 952.81968, "trades": 15, "taker_buy_volume": 128.0, "taker_buy_quote": 9.0112}, {"ts": 1771561200000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 85068.4, "quote_volume": 5980.32132, "trades": 127, "taker_buy_volume": 47281.7, "taker_buy_quote": 3323.91631}, {"ts": 1771561260000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6212.9, "quote_volume": 436.72687, "trades": 46, "taker_buy_volume": 5812.9, "taker_buy_quote": 408.64687}, {"ts": 1771561320000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 7874.1, "quote_volume": 554.29664, "trades": 2, "taker_buy_volume": 7474.1, "taker_buy_quote": 526.17664}, {"ts": 1771561380000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 4021.3, "quote_volume": 283.05952, "trades": 2, "taker_buy_volume": 3621.3, "taker_buy_quote": 254.93952}, {"ts": 1771561440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 40514.3, "quote_volume": 2852.20672, "trades": 15, "taker_buy_volume": 40514.3, "taker_buy_quote": 2852.20672}, {"ts": 1771561560000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 136070.9, "quote_volume": 9579.39136, "trades": 15, "taker_buy_volume": 39982.5, "taker_buy_quote": 2814.768}, {"ts": 1771561680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 7882.7, "quote_volume": 554.94208, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561740000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 784.0, "quote_volume": 55.1536, "trades": 4, "taker_buy_volume": 384.0, "taker_buy_quote": 27.0336}, {"ts": 1771561800000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 684.5, "quote_volume": 48.1488, "trades": 3, "taker_buy_volume": 284.5, "taker_buy_quote": 20.0288}, {"ts": 1771561860000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 826.6, "quote_volume": 58.15264, "trades": 4, "taker_buy_volume": 426.6, "taker_buy_quote": 30.03264}, {"ts": 1771561920000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 86138.0, "quote_volume": 6064.30547, "trades": 19, "taker_buy_volume": 85738.0, "taker_buy_quote": 6036.18547}, {"ts": 1771561980000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 15152.4, "quote_volume": 1068.2042, "trades": 19, "taker_buy_volume": 14752.4, "taker_buy_quote": 1040.0442}, {"ts": 1771562040000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2347.2, "quote_volume": 165.67232, "trades": 2, "taker_buy_volume": 1947.2, "taker_buy_quote": 137.47232}, {"ts": 1771562100000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 9861.7, "quote_volume": 696.28324, "trades": 13, "taker_buy_volume": 1927.6, "taker_buy_quote": 136.13578}, {"ts": 1771562160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4861.8, "quote_volume": 343.24308, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562220000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 982.4, "quote_volume": 69.37748, "trades": 5, "taker_buy_volume": 200.4, "taker_buy_quote": 14.16828}, {"ts": 1771562280000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 92211.5, "quote_volume": 6519.29292, "trades": 42, "taker_buy_volume": 45273.2, "taker_buy_quote": 3200.81524}, {"ts": 1771562340000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 824.5, "quote_volume": 58.22386, "trades": 4, "taker_buy_volume": 141.6, "taker_buy_quote": 10.01112}, {"ts": 1771562400000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 8014.9, "quote_volume": 566.56105, "trades": 10, "taker_buy_volume": 7091.1, "taker_buy_quote": 501.34077}, {"ts": 1771562460000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 101668.7, "quote_volume": 7187.91163, "trades": 24, "taker_buy_volume": 29737.9, "taker_buy_quote": 2102.46953}, {"ts": 1771562520000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 966.9, "quote_volume": 68.37395, "trades": 5, "taker_buy_volume": 141.2, "taker_buy_quote": 9.99696}, {"ts": 1771562580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 555.6, "quote_volume": 39.28092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562640000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1036.1, "quote_volume": 73.29046, "trades": 6, "taker_buy_volume": 381.9, "taker_buy_quote": 27.03852}, {"ts": 1771562700000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 108256.5, "quote_volume": 7653.74587, "trades": 26, "taker_buy_volume": 40086.2, "taker_buy_quote": 2834.10566}, {"ts": 1771562760000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 57168.4, "quote_volume": 4041.77861, "trades": 42, "taker_buy_volume": 21318.1, "taker_buy_quote": 1507.2024}, {"ts": 1771562820000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 627.4, "quote_volume": 44.31718, "trades": 5, "taker_buy_volume": 227.4, "taker_buy_quote": 16.07718}, {"ts": 1771562880000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1814.4, "quote_volume": 128.23808, "trades": 3, "taker_buy_volume": 1414.4, "taker_buy_quote": 99.99808}, {"ts": 1771562940000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9232.6, "quote_volume": 651.963, "trades": 3, "taker_buy_volume": 1414.4, "taker_buy_quote": 99.99808}, {"ts": 1771563000000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 607.4, "quote_volume": 42.88244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563060000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 525.0, "quote_volume": 37.065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3593.5, "quote_volume": 253.7011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 13051.0, "quote_volume": 921.4006, "trades": 10, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1771563360000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 8840.0, "quote_volume": 623.22, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563420000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 4383.8, "quote_volume": 309.17268, "trades": 9, "taker_buy_volume": 1147.8, "taker_buy_quote": 81.03468}, {"ts": 1771563480000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 697.8, "quote_volume": 49.22468, "trades": 3, "taker_buy_volume": 297.8, "taker_buy_quote": 21.02468}, {"ts": 1771563540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563600000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4661.4, "quote_volume": 329.05484, "trades": 3, "taker_buy_volume": 4261.4, "taker_buy_quote": 300.85484}, {"ts": 1771563660000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 10978.9, "quote_volume": 774.0238, "trades": 13, "taker_buy_volume": 113.5, "taker_buy_quote": 8.0131}, {"ts": 1771563720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 997.2, "quote_volume": 70.20288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5093.2, "quote_volume": 358.56128, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564080000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 10667.4, "quote_volume": 749.91822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3222.0, "quote_volume": 226.5066, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564260000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 929.3, "quote_volume": 65.38272, "trades": 3, "taker_buy_volume": 529.3, "taker_buy_quote": 37.26272}, {"ts": 1771564320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 27348.5, "quote_volume": 1925.3344, "trades": 14, "taker_buy_volume": 26948.5, "taker_buy_quote": 1897.1744}, {"ts": 1771564380000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 9305.7, "quote_volume": 655.20637, "trades": 3, "taker_buy_volume": 850.9, "taker_buy_quote": 59.98845}, {"ts": 1771564440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564560000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 31307.8, "quote_volume": 2204.02912, "trades": 18, "taker_buy_volume": 554.6, "taker_buy_quote": 39.04384}, {"ts": 1771564620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564680000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 596.6, "quote_volume": 41.96064, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 13.84064}, {"ts": 1771564740000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 5904.9, "quote_volume": 415.07447, "trades": 14, "taker_buy_volume": 4764.6, "taker_buy_quote": 334.95138}, {"ts": 1771564800000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 197.4, "quote_volume": 13.87722, "trades": 1, "taker_buy_volume": 197.4, "taker_buy_quote": 13.87722}, {"ts": 1771564920000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 16408.8, "quote_volume": 1153.49864, "trades": 15, "taker_buy_volume": 16008.8, "taker_buy_quote": 1125.41864}, {"ts": 1771564980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3210.1, "quote_volume": 225.67003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565100000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 556.5, "quote_volume": 39.1376, "trades": 2, "taker_buy_volume": 156.5, "taker_buy_quote": 11.0176}, {"ts": 1771565160000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 49892.7, "quote_volume": 3512.60303, "trades": 25, "taker_buy_volume": 48844.3, "taker_buy_quote": 3438.83567}, {"ts": 1771565220000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 83280.8, "quote_volume": 5871.39667, "trades": 36, "taker_buy_volume": 43475.8, "taker_buy_quote": 3065.14417}, {"ts": 1771565280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 924.8, "quote_volume": 65.10592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565340000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 24545.7, "quote_volume": 1730.39355, "trades": 14, "taker_buy_volume": 23649.4, "taker_buy_quote": 1667.2827}, {"ts": 1771565400000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 11930.5, "quote_volume": 842.24197, "trades": 15, "taker_buy_volume": 11276.1, "taker_buy_quote": 796.09266}, {"ts": 1771565460000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 38492.6, "quote_volume": 2721.36277, "trades": 23, "taker_buy_volume": 23598.3, "taker_buy_quote": 1668.39981}, {"ts": 1771565520000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 143826.3, "quote_volume": 10192.86659, "trades": 91, "taker_buy_volume": 123550.6, "taker_buy_quote": 8756.656}, {"ts": 1771565580000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 18783.2, "quote_volume": 1331.65783, "trades": 14, "taker_buy_volume": 17172.7, "taker_buy_quote": 1217.54443}, {"ts": 1771565640000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 30839.3, "quote_volume": 2189.35762, "trades": 33, "taker_buy_volume": 22386.3, "taker_buy_quote": 1589.4273}, {"ts": 1771565700000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 170747.0, "quote_volume": 12122.98292, "trades": 74, "taker_buy_volume": 120171.6, "taker_buy_quote": 8532.1836}, {"ts": 1771565760000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 11671.9, "quote_volume": 827.79934, "trades": 26, "taker_buy_volume": 7385.0, "taker_buy_quote": 523.60682}, {"ts": 1771565820000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2568.5, "quote_volume": 182.29393, "trades": 7, "taker_buy_volume": 1872.8, "taker_buy_quote": 132.9688}, {"ts": 1771565880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 75382.3, "quote_volume": 5352.1433, "trades": 31, "taker_buy_volume": 65869.6, "taker_buy_quote": 4676.7416}, {"ts": 1771565940000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 15776.4, "quote_volume": 1120.25852, "trades": 30, "taker_buy_volume": 1341.2, "taker_buy_quote": 95.35932}, {"ts": 1771566000000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 11888.7, "quote_volume": 843.97017, "trades": 58, "taker_buy_volume": 3668.1, "taker_buy_quote": 260.4351}, {"ts": 1771566060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5286.0, "quote_volume": 375.306, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566120000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3030.3, "quote_volume": 215.1513, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566180000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 26061.1, "quote_volume": 1852.86676, "trades": 17, "taker_buy_volume": 25286.6, "taker_buy_quote": 1797.87726}, {"ts": 1771566240000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 29022.4, "quote_volume": 2063.73444, "trades": 46, "taker_buy_volume": 3057.0, "taker_buy_quote": 217.6584}, {"ts": 1771566300000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 70065.3, "quote_volume": 4981.65832, "trades": 58, "taker_buy_volume": 36269.9, "taker_buy_quote": 2578.80538}, {"ts": 1771566360000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 28585.1, "quote_volume": 2032.30577, "trades": 18, "taker_buy_volume": 18729.5, "taker_buy_quote": 1331.66745}, {"ts": 1771566420000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 3537.9, "quote_volume": 251.55594, "trades": 37, "taker_buy_volume": 1021.2, "taker_buy_quote": 72.63404}, {"ts": 1771566480000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 26371.0, "quote_volume": 1874.9381, "trades": 18, "taker_buy_volume": 325.9, "taker_buy_quote": 23.17149}, {"ts": 1771566540000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 987.0, "quote_volume": 70.19121, "trades": 11, "taker_buy_volume": 593.5, "taker_buy_quote": 42.22461}, {"ts": 1771566600000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 337635.1, "quote_volume": 24039.68689, "trades": 34, "taker_buy_volume": 336463.7, "taker_buy_quote": 23956.35569}, {"ts": 1771566660000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 7265.6, "quote_volume": 517.27419, "trades": 27, "taker_buy_volume": 5922.4, "taker_buy_quote": 421.67488}, {"ts": 1771566720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 666.9, "quote_volume": 47.41659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566780000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 10069.5, "quote_volume": 716.09457, "trades": 14, "taker_buy_volume": 8792.6, "taker_buy_quote": 625.30698}, {"ts": 1771566840000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6857.9, "quote_volume": 487.55921, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566900000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 15004.6, "quote_volume": 1066.80112, "trades": 12, "taker_buy_volume": 10696.1, "taker_buy_quote": 760.52083}, {"ts": 1771566960000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1418.2, "quote_volume": 100.85652, "trades": 7, "taker_buy_volume": 225.0, "taker_buy_quote": 16.02}, {"ts": 1771567020000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 35091.6, "quote_volume": 2495.00151, "trades": 11, "taker_buy_volume": 126.8, "taker_buy_quote": 9.01548}, {"ts": 1771567080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 112687.7, "quote_volume": 8000.8267, "trades": 38, "taker_buy_volume": 50055.7, "taker_buy_quote": 3553.9547}, {"ts": 1771567140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 667.2, "quote_volume": 47.3712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567200000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 70772.1, "quote_volume": 5031.82678, "trades": 66, "taker_buy_volume": 55892.4, "taker_buy_quote": 3973.94964}, {"ts": 1771567260000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 16730.4, "quote_volume": 1187.9014, "trades": 11, "taker_buy_volume": 430.0, "taker_buy_quote": 30.573}, {"ts": 1771567320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 12828.4, "quote_volume": 910.8164, "trades": 18, "taker_buy_volume": 1949.9, "taker_buy_quote": 138.4429}, {"ts": 1771567440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 626.3, "quote_volume": 44.4673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567500000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 18231.3, "quote_volume": 1294.43499, "trades": 20, "taker_buy_volume": 17454.2, "taker_buy_quote": 1239.26089}, {"ts": 1771567560000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1147.0, "quote_volume": 81.36883, "trades": 6, "taker_buy_volume": 465.3, "taker_buy_quote": 33.0363}, {"ts": 1771567620000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1259.7, "quote_volume": 89.36913, "trades": 7, "taker_buy_volume": 564.0, "taker_buy_quote": 40.044}, {"ts": 1771567680000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 47124.9, "quote_volume": 3345.87771, "trades": 12, "taker_buy_volume": 46499.5, "taker_buy_quote": 3301.47431}, {"ts": 1771567740000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 8104.6, "quote_volume": 575.45057, "trades": 10, "taker_buy_volume": 239.7, "taker_buy_quote": 17.04267}, {"ts": 1771567800000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 70133.5, "quote_volume": 4974.51318, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771567860000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1343.9, "quote_volume": 95.33746, "trades": 9, "taker_buy_volume": 549.5, "taker_buy_quote": 39.0145}, {"ts": 1771567920000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1091.7, "quote_volume": 77.41563, "trades": 7, "taker_buy_volume": 141.0, "taker_buy_quote": 10.011}, {"ts": 1771567980000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 54886.2, "quote_volume": 3896.90471, "trades": 17, "taker_buy_volume": 54176.6, "taker_buy_quote": 3846.5386}, {"ts": 1771568040000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 626.2, "quote_volume": 44.4202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568100000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2883.0, "quote_volume": 204.62624, "trades": 18, "taker_buy_volume": 1757.8, "taker_buy_quote": 124.8038}, {"ts": 1771568160000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 78994.3, "quote_volume": 5608.61832, "trades": 22, "taker_buy_volume": 62994.5, "taker_buy_quote": 4472.63252}, {"ts": 1771568220000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 18199.8, "quote_volume": 1292.17453, "trades": 6, "taker_buy_volume": 2150.5, "taker_buy_quote": 152.6855}, {"ts": 1771568280000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 55973.5, "quote_volume": 3979.51196, "trades": 40, "taker_buy_volume": 54013.4, "taker_buy_quote": 3840.24012}, {"ts": 1771568340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3722.3, "quote_volume": 264.65553, "trades": 19, "taker_buy_volume": 1266.8, "taker_buy_quote": 90.06948}, {"ts": 1771568400000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 16390.5, "quote_volume": 1165.31189, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568460000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 14705.4, "quote_volume": 1045.56157, "trades": 17, "taker_buy_volume": 2728.4, "taker_buy_quote": 194.03687}, {"ts": 1771568520000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 14372.8, "quote_volume": 1021.93556, "trades": 18, "taker_buy_volume": 1820.4, "taker_buy_quote": 129.45992}, {"ts": 1771568580000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 21487.8, "quote_volume": 1527.65755, "trades": 25, "taker_buy_volume": 12099.7, "taker_buy_quote": 860.28867}, {"ts": 1771568640000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 34409.0, "quote_volume": 2443.039, "trades": 24, "taker_buy_volume": 1239.0, "taker_buy_quote": 87.969}, {"ts": 1771568700000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 18187.5, "quote_volume": 1291.2725, "trades": 10, "taker_buy_volume": 17632.8, "taker_buy_quote": 1251.9288}, {"ts": 1771568760000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 950.7, "quote_volume": 67.4997, "trades": 7, "taker_buy_volume": 112.8, "taker_buy_quote": 8.0088}, {"ts": 1771568820000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 22194.8, "quote_volume": 1575.77531, "trades": 20, "taker_buy_volume": 11647.9, "taker_buy_quote": 827.0009}, {"ts": 1771568880000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 40534.1, "quote_volume": 2877.94927, "trades": 19, "taker_buy_volume": 15358.9, "taker_buy_quote": 1090.51007}, {"ts": 1771568940000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1061.6, "quote_volume": 75.41304, "trades": 7, "taker_buy_volume": 394.4, "taker_buy_quote": 28.04184}, {"ts": 1771569000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 98930.9, "quote_volume": 7024.0939, "trades": 47, "taker_buy_volume": 22422.4, "taker_buy_quote": 1591.9904}, {"ts": 1771569060000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 54513.5, "quote_volume": 3870.4585, "trades": 19, "taker_buy_volume": 53508.4, "taker_buy_quote": 3799.0964}, {"ts": 1771569120000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 58097.6, "quote_volume": 4130.73936, "trades": 39, "taker_buy_volume": 55461.2, "taker_buy_quote": 3943.29132}, {"ts": 1771569180000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 13000.0, "quote_volume": 925.56, "trades": 10, "taker_buy_volume": 12600.0, "taker_buy_quote": 897.12}, {"ts": 1771569240000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 83264.9, "quote_volume": 5928.54363, "trades": 34, "taker_buy_volume": 25264.0, "taker_buy_quote": 1799.55304}, {"ts": 1771569300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 26443.9, "quote_volume": 1880.16129, "trades": 15, "taker_buy_volume": 24044.8, "taker_buy_quote": 1709.58528}, {"ts": 1771569360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2636.2, "quote_volume": 187.43382, "trades": 19, "taker_buy_volume": 1427.5, "taker_buy_quote": 101.49525}, {"ts": 1771569420000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2128.8, "quote_volume": 151.31768, "trades": 17, "taker_buy_volume": 1276.7, "taker_buy_quote": 90.77337}, {"ts": 1771569480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 7372.8, "quote_volume": 524.20608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569600000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1300.0, "quote_volume": 92.43, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569660000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 71655.9, "quote_volume": 5101.86008, "trades": 31, "taker_buy_volume": 34504.8, "taker_buy_quote": 2456.74176}, {"ts": 1771569720000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 192587.9, "quote_volume": 13711.38862, "trades": 39, "taker_buy_volume": 142353.3, "taker_buy_quote": 10135.5676}, {"ts": 1771569780000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 22643.4, "quote_volume": 1609.90574, "trades": 13, "taker_buy_volume": 2812.9, "taker_buy_quote": 199.99719}, {"ts": 1771569840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569960000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1557.0, "quote_volume": 110.56106, "trades": 3, "taker_buy_volume": 140.6, "taker_buy_quote": 9.99666}, {"ts": 1771570020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570080000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 74901.9, "quote_volume": 5325.51375, "trades": 19, "taker_buy_volume": 74501.9, "taker_buy_quote": 5297.11375}, {"ts": 1771570140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5556.4, "quote_volume": 395.06004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570440000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 513.4, "quote_volume": 36.51408, "trades": 3, "taker_buy_volume": 113.4, "taker_buy_quote": 8.07408}, {"ts": 1771570500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 503.9, "quote_volume": 35.82729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570620000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 505.4, "quote_volume": 35.94448, "trades": 2, "taker_buy_volume": 105.4, "taker_buy_quote": 7.50448}, {"ts": 1771570680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570740000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 774.1, "quote_volume": 55.07592, "trades": 4, "taker_buy_volume": 374.1, "taker_buy_quote": 26.63592}, {"ts": 1771570800000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 9465.7, "quote_volume": 673.04214, "trades": 20, "taker_buy_volume": 505.7, "taker_buy_quote": 36.00584}, {"ts": 1771570860000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1304.5, "quote_volume": 92.68464, "trades": 7, "taker_buy_volume": 651.4, "taker_buy_quote": 46.31454}, {"ts": 1771570920000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 484.9, "quote_volume": 34.43639, "trades": 2, "taker_buy_volume": 84.9, "taker_buy_quote": 6.03639}, {"ts": 1771570980000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 540.6, "quote_volume": 38.39666, "trades": 2, "taker_buy_volume": 140.6, "taker_buy_quote": 9.99666}, {"ts": 1771571040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 12266.4, "quote_volume": 870.9144, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571100000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 926.8, "quote_volume": 65.84561, "trades": 3, "taker_buy_volume": 428.1, "taker_buy_quote": 30.43791}, {"ts": 1771571160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 470.5, "quote_volume": 33.4055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 470.5, "quote_volume": 33.4055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 11755.1, "quote_volume": 834.6121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 31606.7, "quote_volume": 2244.0757, "trades": 42, "taker_buy_volume": 13100.2, "taker_buy_quote": 930.1142}, {"ts": 1771571400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 13906.5, "quote_volume": 987.3615, "trades": 29, "taker_buy_volume": 9359.7, "taker_buy_quote": 664.5387}, {"ts": 1771571460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571520000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5435.7, "quote_volume": 385.8947, "trades": 26, "taker_buy_volume": 3517.0, "taker_buy_quote": 249.707}, {"ts": 1771571580000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 226.5, "quote_volume": 16.0815, "trades": 3, "taker_buy_volume": 226.5, "taker_buy_quote": 16.0815}, {"ts": 1771571640000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1799.3, "quote_volume": 127.82061, "trades": 9, "taker_buy_volume": 703.1, "taker_buy_quote": 49.99041}, {"ts": 1771571700000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 88805.0, "quote_volume": 6313.98262, "trades": 19, "taker_buy_volume": 80292.1, "taker_buy_quote": 5708.76831}, {"ts": 1771571760000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2477.5, "quote_volume": 176.09478, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571820000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 42200.3, "quote_volume": 3000.40133, "trades": 21, "taker_buy_volume": 9638.5, "taker_buy_quote": 685.29735}, {"ts": 1771571880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 17269.7, "quote_volume": 1227.87567, "trades": 8, "taker_buy_volume": 16708.1, "taker_buy_quote": 1187.94591}, {"ts": 1771571940000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 42710.3, "quote_volume": 3036.64686, "trades": 17, "taker_buy_volume": 3960.8, "taker_buy_quote": 281.61288}, {"ts": 1771572000000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1753.0, "quote_volume": 124.48833, "trades": 5, "taker_buy_volume": 253.3, "taker_buy_quote": 18.00963}, {"ts": 1771572060000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 9190.6, "quote_volume": 653.17324, "trades": 6, "taker_buy_volume": 6406.4, "taker_buy_quote": 455.49504}, {"ts": 1771572120000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1033.7, "quote_volume": 73.42931, "trades": 5, "taker_buy_volume": 366.1, "taker_buy_quote": 26.02971}, {"ts": 1771572180000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 4606.7, "quote_volume": 327.08697, "trades": 4, "taker_buy_volume": 112.7, "taker_buy_quote": 8.01297}, {"ts": 1771572240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 710.0, "quote_volume": 50.41, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572360000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 37615.3, "quote_volume": 2670.6463, "trades": 24, "taker_buy_volume": 8567.9, "taker_buy_quote": 608.3209}, {"ts": 1771572420000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 29632.5, "quote_volume": 2103.87453, "trades": 16, "taker_buy_volume": 28230.5, "taker_buy_quote": 2004.37253}, {"ts": 1771572480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 554.7, "quote_volume": 39.3837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1997.6, "quote_volume": 141.8296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572600000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1462.4, "quote_volume": 103.93664, "trades": 8, "taker_buy_volume": 1062.4, "taker_buy_quote": 75.53664}, {"ts": 1771572660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572840000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 9522.0, "quote_volume": 676.022, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 573.4, "quote_volume": 40.66434, "trades": 4, "taker_buy_volume": 102.8, "taker_buy_quote": 7.2988}, {"ts": 1771572960000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 7312.0, "quote_volume": 518.3808, "trades": 19, "taker_buy_volume": 6662.7, "taker_buy_quote": 472.38543}, {"ts": 1771573020000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 40028.0, "quote_volume": 2833.9937, "trades": 27, "taker_buy_volume": 27016.0, "taker_buy_quote": 1912.7441}, {"ts": 1771573080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573140000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1103.7, "quote_volume": 78.14196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573200000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 549.5, "quote_volume": 38.91955, "trades": 2, "taker_buy_volume": 149.5, "taker_buy_quote": 10.59955}, {"ts": 1771573260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573320000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 8691.3, "quote_volume": 615.34404, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573380000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1678.2, "quote_volume": 118.77656, "trades": 7, "taker_buy_volume": 1278.2, "taker_buy_quote": 90.49656}, {"ts": 1771573440000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 583.0, "quote_volume": 41.2947, "trades": 4, "taker_buy_volume": 183.0, "taker_buy_quote": 12.9747}, {"ts": 1771573500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 503.3, "quote_volume": 35.63364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573800000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 21843.8, "quote_volume": 1548.72542, "trades": 21, "taker_buy_volume": 12612.1, "taker_buy_quote": 894.19789}, {"ts": 1771573860000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 5458.6, "quote_volume": 386.66437, "trades": 17, "taker_buy_volume": 535.8, "taker_buy_quote": 38.0418}, {"ts": 1771573920000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 9328.0, "quote_volume": 661.31018, "trades": 12, "taker_buy_volume": 8495.9, "taker_buy_quote": 602.37482}, {"ts": 1771573980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574040000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 45723.4, "quote_volume": 3243.25602, "trades": 17, "taker_buy_volume": 43686.6, "taker_buy_quote": 3098.9669}, {"ts": 1771574100000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 27489.5, "quote_volume": 1944.65855, "trades": 31, "taker_buy_volume": 615.5, "taker_buy_quote": 43.59652}, {"ts": 1771574160000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 8495.2, "quote_volume": 600.58478, "trades": 39, "taker_buy_volume": 917.9, "taker_buy_quote": 64.90967}, {"ts": 1771574220000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 527.3, "quote_volume": 37.29284, "trades": 3, "taker_buy_volume": 127.3, "taker_buy_quote": 9.01284}, {"ts": 1771574280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 7152.0, "quote_volume": 505.6464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1977.6, "quote_volume": 140.01408, "trades": 14, "taker_buy_volume": 1577.6, "taker_buy_quote": 111.69408}, {"ts": 1771574400000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 1483.5, "quote_volume": 105.06232, "trades": 7, "taker_buy_volume": 705.2, "taker_buy_quote": 49.99868}, {"ts": 1771574460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574520000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 777.5, "quote_volume": 55.007, "trades": 2, "taker_buy_volume": 377.5, "taker_buy_quote": 26.727}, {"ts": 1771574580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 48427.3, "quote_volume": 3428.65284, "trades": 13, "taker_buy_volume": 48027.3, "taker_buy_quote": 3400.33284}, {"ts": 1771574640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574700000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 20638.2, "quote_volume": 1461.14456, "trades": 14, "taker_buy_volume": 360.5, "taker_buy_quote": 25.5234}, {"ts": 1771574760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 28913.5, "quote_volume": 2047.0758, "trades": 11, "taker_buy_volume": 28513.5, "taker_buy_quote": 2018.7558}, {"ts": 1771574820000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 29732.8, "quote_volume": 2105.04224, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575000000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 888.9, "quote_volume": 62.89412, "trades": 2, "taker_buy_volume": 488.9, "taker_buy_quote": 34.61412}, {"ts": 1771575060000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 545.4, "quote_volume": 38.57432, "trades": 2, "taker_buy_volume": 145.4, "taker_buy_quote": 10.29432}, {"ts": 1771575120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 16694.5, "quote_volume": 1180.30115, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575300000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 541.6, "quote_volume": 38.25112, "trades": 2, "taker_buy_volume": 141.6, "taker_buy_quote": 10.01112}, {"ts": 1771575360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575420000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 60509.6, "quote_volume": 4277.98872, "trades": 22, "taker_buy_volume": 52735.9, "taker_buy_quote": 3728.42813}, {"ts": 1771575480000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 506.0, "quote_volume": 35.7342, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 7.4942}, {"ts": 1771575540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 19056.8, "quote_volume": 1345.41008, "trades": 15, "taker_buy_volume": 3736.0, "taker_buy_quote": 263.7616}, {"ts": 1771575600000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 55073.8, "quote_volume": 3888.22444, "trades": 7, "taker_buy_volume": 54673.8, "taker_buy_quote": 3859.98444}, {"ts": 1771575660000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 120527.9, "quote_volume": 8510.1001, "trades": 24, "taker_buy_volume": 8303.6, "taker_buy_quote": 587.06452}, {"ts": 1771575720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 648.2, "quote_volume": 45.6981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 57181.7, "quote_volume": 4037.02802, "trades": 14, "taker_buy_volume": 56781.7, "taker_buy_quote": 4008.78802}, {"ts": 1771575960000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 60448.1, "quote_volume": 4268.44982, "trades": 15, "taker_buy_volume": 8295.6, "taker_buy_quote": 586.48332}, {"ts": 1771576020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 44370.1, "quote_volume": 3132.52906, "trades": 11, "taker_buy_volume": 43970.1, "taker_buy_quote": 3104.28906}, {"ts": 1771576080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576200000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 654.9, "quote_volume": 46.26143, "trades": 3, "taker_buy_volume": 254.9, "taker_buy_quote": 18.02143}, {"ts": 1771576260000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 861.6, "quote_volume": 60.86012, "trades": 4, "taker_buy_volume": 311.6, "taker_buy_quote": 22.03012}, {"ts": 1771576320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576380000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 142919.9, "quote_volume": 10090.03691, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576440000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 527.7, "quote_volume": 37.21562, "trades": 2, "taker_buy_volume": 127.7, "taker_buy_quote": 9.01562}, {"ts": 1771576500000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 96005.8, "quote_volume": 6777.99815, "trades": 15, "taker_buy_volume": 95492.5, "taker_buy_quote": 6741.7705}, {"ts": 1771576560000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 77743.1, "quote_volume": 5488.55249, "trades": 16, "taker_buy_volume": 141.8, "taker_buy_quote": 10.01108}, {"ts": 1771576620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 13244.7, "quote_volume": 935.07582, "trades": 4, "taker_buy_volume": 13244.7, "taker_buy_quote": 935.07582}, {"ts": 1771576680000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 488.8, "quote_volume": 34.46928, "trades": 2, "taker_buy_volume": 88.8, "taker_buy_quote": 6.26928}, {"ts": 1771576740000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 9092.5, "quote_volume": 641.96741, "trades": 11, "taker_buy_volume": 8692.5, "taker_buy_quote": 613.72741}, {"ts": 1771576800000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 74329.8, "quote_volume": 5247.65517, "trades": 27, "taker_buy_volume": 3948.7, "taker_buy_quote": 278.78951}, {"ts": 1771576860000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6506.5, "quote_volume": 459.3189, "trades": 10, "taker_buy_volume": 5058.6, "taker_buy_quote": 357.13716}, {"ts": 1771576920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2400.0, "quote_volume": 169.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771576980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577040000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1179.8, "quote_volume": 83.1909, "trades": 8, "taker_buy_volume": 150.0, "taker_buy_quote": 10.59}, {"ts": 1771577100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1248.1, "quote_volume": 87.99105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577160000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 54771.8, "quote_volume": 3867.10124, "trades": 21, "taker_buy_volume": 6752.6, "taker_buy_quote": 476.94572}, {"ts": 1771577220000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 117814.2, "quote_volume": 8306.04746, "trades": 36, "taker_buy_volume": 87856.8, "taker_buy_quote": 6194.05076}, {"ts": 1771577280000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 7013.0, "quote_volume": 495.0778, "trades": 4, "taker_buy_volume": 6613.0, "taker_buy_quote": 466.8778}, {"ts": 1771577340000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3232.8, "quote_volume": 228.19568, "trades": 2, "taker_buy_volume": 2832.8, "taker_buy_quote": 199.99568}, {"ts": 1771577400000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 23324.9, "quote_volume": 1646.80864, "trades": 20, "taker_buy_volume": 10591.1, "taker_buy_quote": 747.80236}, {"ts": 1771577460000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 156182.0, "quote_volume": 11026.4492, "trades": 27, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1771577520000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 56354.1, "quote_volume": 3978.99755, "trades": 37, "taker_buy_volume": 43672.0, "taker_buy_quote": 3083.64129}, {"ts": 1771577580000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2444.7, "quote_volume": 172.80029, "trades": 6, "taker_buy_volume": 2044.7, "taker_buy_quote": 144.56029}, {"ts": 1771577640000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 753.7, "quote_volume": 53.21122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 824.3, "quote_volume": 58.19558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577760000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2347.0, "quote_volume": 165.6582, "trades": 14, "taker_buy_volume": 198.6, "taker_buy_quote": 14.02116}, {"ts": 1771577820000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577880000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 663.0, "quote_volume": 46.7678, "trades": 5, "taker_buy_volume": 263.0, "taker_buy_quote": 18.5678}, {"ts": 1771577940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1243.3, "quote_volume": 87.65265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578120000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 131576.2, "quote_volume": 9295.3125, "trades": 49, "taker_buy_volume": 89384.7, "taker_buy_quote": 6312.47913}, {"ts": 1771578180000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 31988.5, "quote_volume": 2261.49178, "trades": 36, "taker_buy_volume": 14289.1, "taker_buy_quote": 1010.23937}, {"ts": 1771578240000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 39077.4, "quote_volume": 2762.75767, "trades": 47, "taker_buy_volume": 13323.1, "taker_buy_quote": 941.97998}, {"ts": 1771578300000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 83737.0, "quote_volume": 5920.22856, "trades": 41, "taker_buy_volume": 24633.8, "taker_buy_quote": 1741.63232}, {"ts": 1771578360000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 966.6, "quote_volume": 68.29862, "trades": 5, "taker_buy_volume": 566.6, "taker_buy_quote": 40.05862}, {"ts": 1771578420000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 26895.5, "quote_volume": 1901.42942, "trades": 15, "taker_buy_volume": 26071.2, "taker_buy_quote": 1843.23384}, {"ts": 1771578480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578540000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 42959.0, "quote_volume": 3037.93085, "trades": 20, "taker_buy_volume": 42016.0, "taker_buy_quote": 2971.30075}, {"ts": 1771578600000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 69277.4, "quote_volume": 4897.91218, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578660000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 88068.5, "quote_volume": 6226.37749, "trades": 37, "taker_buy_volume": 86401.7, "taker_buy_quote": 6108.60019}, {"ts": 1771578720000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 53726.5, "quote_volume": 3793.07932, "trades": 39, "taker_buy_volume": 24293.8, "taker_buy_quote": 1715.18203}, {"ts": 1771578780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 541.4, "quote_volume": 38.22284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578840000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 71801.5, "quote_volume": 5069.1859, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1124.3, "quote_volume": 79.37558, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771578960000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1726.4, "quote_volume": 122.00516, "trades": 4, "taker_buy_volume": 1213.2, "taker_buy_quote": 85.77324}, {"ts": 1771579020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9470.2, "quote_volume": 668.59612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2490.0, "quote_volume": 176.003, "trades": 4, "taker_buy_volume": 2090.0, "taker_buy_quote": 147.763}, {"ts": 1771579200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 601.7, "quote_volume": 42.48002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 91032.9, "quote_volume": 6436.02603, "trades": 44, "taker_buy_volume": 81142.2, "taker_buy_quote": 5736.75354}, {"ts": 1771579440000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 68886.3, "quote_volume": 4870.22141, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579500000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 29941.5, "quote_volume": 2116.72246, "trades": 13, "taker_buy_volume": 28525.6, "taker_buy_quote": 2016.75992}, {"ts": 1771579560000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 57429.5, "quote_volume": 4062.16473, "trades": 18, "taker_buy_volume": 56902.4, "taker_buy_quote": 4024.89876}, {"ts": 1771579620000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 17447.0, "quote_volume": 1235.17931, "trades": 17, "taker_buy_volume": 16764.1, "taker_buy_quote": 1186.89828}, {"ts": 1771579680000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 90494.9, "quote_volume": 6397.41445, "trades": 18, "taker_buy_volume": 127.1, "taker_buy_quote": 8.99868}, {"ts": 1771579740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 102748.5, "quote_volume": 7254.0441, "trades": 30, "taker_buy_volume": 49894.4, "taker_buy_quote": 3522.54464}, {"ts": 1771579860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4663.9, "quote_volume": 329.27134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579920000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 74029.7, "quote_volume": 5226.53104, "trades": 29, "taker_buy_volume": 12286.0, "taker_buy_quote": 867.42582}, {"ts": 1771579980000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 168325.2, "quote_volume": 11883.78322, "trades": 51, "taker_buy_volume": 61834.4, "taker_buy_quote": 4365.53274}, {"ts": 1771580040000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1146.8, "quote_volume": 81.0133, "trades": 7, "taker_buy_volume": 492.2, "taker_buy_quote": 34.79854}, {"ts": 1771580100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 697.2, "quote_volume": 49.22232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580160000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 618.8, "quote_volume": 43.68728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580280000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2115.1, "quote_volume": 149.49757, "trades": 3, "taker_buy_volume": 1715.1, "taker_buy_quote": 121.25757}, {"ts": 1771580340000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 74529.9, "quote_volume": 5269.14583, "trades": 23, "taker_buy_volume": 73348.9, "taker_buy_quote": 5185.76723}, {"ts": 1771580400000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2814.5, "quote_volume": 198.94515, "trades": 3, "taker_buy_volume": 2414.5, "taker_buy_quote": 170.70515}, {"ts": 1771580460000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1923.7, "quote_volume": 135.96559, "trades": 3, "taker_buy_volume": 1523.7, "taker_buy_quote": 107.72559}, {"ts": 1771580520000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2790.4, "quote_volume": 197.24128, "trades": 3, "taker_buy_volume": 2390.4, "taker_buy_quote": 169.00128}, {"ts": 1771580580000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 4045.1, "quote_volume": 285.94857, "trades": 6, "taker_buy_volume": 3645.1, "taker_buy_quote": 257.70857}, {"ts": 1771580640000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1757.0, "quote_volume": 124.1799, "trades": 4, "taker_buy_volume": 1357.0, "taker_buy_quote": 95.9399}, {"ts": 1771580700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580760000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 3298.5, "quote_volume": 233.16395, "trades": 3, "taker_buy_volume": 2898.5, "taker_buy_quote": 204.92395}, {"ts": 1771580820000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2545.4, "quote_volume": 179.90846, "trades": 3, "taker_buy_volume": 2032.2, "taker_buy_quote": 143.67654}, {"ts": 1771580880000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1534.3, "quote_volume": 108.32158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581000000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 77921.9, "quote_volume": 5501.59069, "trades": 10, "taker_buy_volume": 3045.5, "taker_buy_quote": 215.31685}, {"ts": 1771581060000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 95684.7, "quote_volume": 6764.83829, "trades": 61, "taker_buy_volume": 18171.2, "taker_buy_quote": 1284.70384}, {"ts": 1771581120000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 19454.3, "quote_volume": 1373.43358, "trades": 20, "taker_buy_volume": 526.0, "taker_buy_quote": 37.1356}, {"ts": 1771581180000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 57273.0, "quote_volume": 4041.93378, "trades": 16, "taker_buy_volume": 19216.7, "taker_buy_quote": 1356.89302}, {"ts": 1771581240000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 566.4, "quote_volume": 40.00448, "trades": 2, "taker_buy_volume": 166.4, "taker_buy_quote": 11.76448}, {"ts": 1771581300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581420000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581480000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 213433.3, "quote_volume": 15068.41173, "trades": 33, "taker_buy_volume": 90993.2, "taker_buy_quote": 6424.14067}, {"ts": 1771581540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581600000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 723.6, "quote_volume": 51.1072, "trades": 4, "taker_buy_volume": 210.4, "taker_buy_quote": 14.87528}, {"ts": 1771581660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 84.0, "quote_volume": 5.9304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581720000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 768.0, "quote_volume": 54.24487, "trades": 4, "taker_buy_volume": 240.7, "taker_buy_quote": 17.01749}, {"ts": 1771581780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 113523.3, "quote_volume": 8014.74498, "trades": 86, "taker_buy_volume": 17704.1, "taker_buy_quote": 1249.90946}, {"ts": 1771581840000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581900000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 200214.4, "quote_volume": 14125.0672, "trades": 31, "taker_buy_volume": 20944.5, "taker_buy_quote": 1478.6817}, {"ts": 1771581960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 36807.6, "quote_volume": 2597.61756, "trades": 15, "taker_buy_volume": 18113.6, "taker_buy_quote": 1278.82016}, {"ts": 1771582020000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 146030.9, "quote_volume": 10324.87097, "trades": 32, "taker_buy_volume": 126671.9, "taker_buy_quote": 8956.36009}, {"ts": 1771582080000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 40767.7, "quote_volume": 2886.06728, "trades": 46, "taker_buy_volume": 31844.9, "taker_buy_quote": 2254.45427}, {"ts": 1771582140000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 541.2, "quote_volume": 38.26284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582200000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 8415.6, "quote_volume": 595.37242, "trades": 15, "taker_buy_volume": 4950.0, "taker_buy_quote": 350.3545}, {"ts": 1771582260000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 13507.0, "quote_volume": 956.16736, "trades": 21, "taker_buy_volume": 13107.0, "taker_buy_quote": 927.88736}, {"ts": 1771582320000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 10562.4, "quote_volume": 747.76766, "trades": 11, "taker_buy_volume": 8781.5, "taker_buy_quote": 621.7302}, {"ts": 1771582380000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 484.7, "quote_volume": 34.27676, "trades": 2, "taker_buy_volume": 84.7, "taker_buy_quote": 5.99676}, {"ts": 1771582440000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 488.4, "quote_volume": 34.53872, "trades": 2, "taker_buy_volume": 88.4, "taker_buy_quote": 6.25872}, {"ts": 1771582500000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 59288.7, "quote_volume": 4197.33069, "trades": 14, "taker_buy_volume": 56196.0, "taker_buy_quote": 3978.6768}, {"ts": 1771582560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582860000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 35541.9, "quote_volume": 2516.32652, "trades": 24, "taker_buy_volume": 14272.9, "taker_buy_quote": 1010.52132}, {"ts": 1771582920000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 66254.6, "quote_volume": 4684.17082, "trades": 21, "taker_buy_volume": 5134.6, "taker_buy_quote": 363.02682}, {"ts": 1771582980000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583040000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 87876.8, "quote_volume": 6204.06208, "trades": 26, "taker_buy_volume": 71863.3, "taker_buy_quote": 5073.54898}, {"ts": 1771583100000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 15064.2, "quote_volume": 1063.44253, "trades": 3, "taker_buy_volume": 14164.3, "taker_buy_quote": 999.99958}, {"ts": 1771583160000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 113489.9, "quote_volume": 8012.34694, "trades": 37, "taker_buy_volume": 34840.3, "taker_buy_quote": 2459.72518}, {"ts": 1771583220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 23079.2, "quote_volume": 1629.39152, "trades": 13, "taker_buy_volume": 18990.7, "taker_buy_quote": 1340.74342}, {"ts": 1771583280000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1681.2, "quote_volume": 118.74296, "trades": 5, "taker_buy_volume": 502.4, "taker_buy_quote": 35.51968}, {"ts": 1771583340000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 10779.7, "quote_volume": 761.04682, "trades": 8, "taker_buy_volume": 113.5, "taker_buy_quote": 8.0131}, {"ts": 1771583400000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2741.2, "quote_volume": 193.27872, "trades": 4, "taker_buy_volume": 241.2, "taker_buy_quote": 17.02872}, {"ts": 1771583460000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 612.8, "quote_volume": 43.22368, "trades": 2, "taker_buy_volume": 212.8, "taker_buy_quote": 15.02368}, {"ts": 1771583520000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 104344.0, "quote_volume": 7356.44435, "trades": 54, "taker_buy_volume": 44812.4, "taker_buy_quote": 3159.46655}, {"ts": 1771583580000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1590.9, "quote_volume": 112.15845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 383411.3, "quote_volume": 27030.49665, "trades": 93, "taker_buy_volume": 190511.1, "taker_buy_quote": 13431.03255}, {"ts": 1771583700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 38050.1, "quote_volume": 2682.53205, "trades": 23, "taker_buy_volume": 34355.4, "taker_buy_quote": 2422.0557}, {"ts": 1771583760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1623.7, "quote_volume": 114.30848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771583820000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 65398.0, "quote_volume": 4610.50832, "trades": 16, "taker_buy_volume": 58265.2, "taker_buy_quote": 4107.6966}, {"ts": 1771583880000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 16737.6, "quote_volume": 1181.63456, "trades": 6, "taker_buy_volume": 16337.6, "taker_buy_quote": 1153.43456}, {"ts": 1771583940000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 16827.8, "quote_volume": 1188.00268, "trades": 12, "taker_buy_volume": 15527.8, "taker_buy_quote": 1096.26268}, {"ts": 1771584000000, "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 246654.3, "quote_volume": 17462.95498, "trades": 45, "taker_buy_volume": 223451.8, "taker_buy_quote": 15821.1623}, {"ts": 1771584060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 158768.5, "quote_volume": 11224.93295, "trades": 34, "taker_buy_volume": 2828.8, "taker_buy_quote": 199.99616}, {"ts": 1771584120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 4567.2, "quote_volume": 322.44432, "trades": 11, "taker_buy_volume": 113.5, "taker_buy_quote": 8.0131}, {"ts": 1771584240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 67498.9, "quote_volume": 4765.42234, "trades": 16, "taker_buy_volume": 66432.9, "taker_buy_quote": 4690.16274}, {"ts": 1771584300000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1953.6, "quote_volume": 137.88416, "trades": 3, "taker_buy_volume": 1553.6, "taker_buy_quote": 109.68416}, {"ts": 1771584360000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1816.1, "quote_volume": 128.17666, "trades": 2, "taker_buy_volume": 1416.1, "taker_buy_quote": 99.97666}, {"ts": 1771584420000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 19448.0, "quote_volume": 1371.03689, "trades": 22, "taker_buy_volume": 4456.5, "taker_buy_quote": 314.18325}, {"ts": 1771584480000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 13963.8, "quote_volume": 984.28564, "trades": 20, "taker_buy_volume": 10662.8, "taker_buy_quote": 751.7274}, {"ts": 1771584540000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 4450.9, "quote_volume": 313.87963, "trades": 5, "taker_buy_volume": 911.8, "taker_buy_quote": 64.37308}, {"ts": 1771584600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3368.2, "quote_volume": 237.4581, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3714.9, "quote_volume": 261.90045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 71797.0, "quote_volume": 5061.97813, "trades": 41, "taker_buy_volume": 27868.9, "taker_buy_quote": 1965.20347}, {"ts": 1771584780000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 61952.4, "quote_volume": 4367.49951, "trades": 19, "taker_buy_volume": 49925.5, "taker_buy_quote": 3519.74775}, {"ts": 1771584840000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 96311.8, "quote_volume": 6788.07156, "trades": 40, "taker_buy_volume": 65930.7, "taker_buy_quote": 4648.11435}, {"ts": 1771584900000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 305561.0, "quote_volume": 21541.72597, "trades": 89, "taker_buy_volume": 120033.5, "taker_buy_quote": 8462.39012}, {"ts": 1771584960000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 43122.2, "quote_volume": 3039.48323, "trades": 21, "taker_buy_volume": 30933.6, "taker_buy_quote": 2180.8188}, {"ts": 1771585020000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 56642.1, "quote_volume": 3992.69914, "trades": 27, "taker_buy_volume": 17474.3, "taker_buy_quote": 1231.93815}, {"ts": 1771585080000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 145021.9, "quote_volume": 10223.79801, "trades": 50, "taker_buy_volume": 52845.6, "taker_buy_quote": 3725.6148}, {"ts": 1771585140000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 162767.8, "quote_volume": 11474.24177, "trades": 48, "taker_buy_volume": 60963.5, "taker_buy_quote": 4297.92675}, {"ts": 1771585200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 11458.1, "quote_volume": 807.79605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585260000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 5221.9, "quote_volume": 368.14395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585320000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 48816.8, "quote_volume": 3445.84734, "trades": 17, "taker_buy_volume": 42629.4, "taker_buy_quote": 3009.63564}, {"ts": 1771585380000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 6487.0, "quote_volume": 457.35624, "trades": 4, "taker_buy_volume": 227.4, "taker_buy_quote": 16.05444}, {"ts": 1771585440000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4443.9, "quote_volume": 313.30457, "trades": 7, "taker_buy_volume": 96.2, "taker_buy_quote": 6.79172}, {"ts": 1771585500000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 19826.6, "quote_volume": 1399.72929, "trades": 22, "taker_buy_volume": 5239.3, "taker_buy_quote": 369.90591}, {"ts": 1771585560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585620000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1645.0, "quote_volume": 116.097, "trades": 3, "taker_buy_volume": 1245.0, "taker_buy_quote": 87.897}, {"ts": 1771585680000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1302.7, "quote_volume": 91.93062, "trades": 3, "taker_buy_volume": 902.7, "taker_buy_quote": 63.73062}, {"ts": 1771585740000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585800000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 37373.7, "quote_volume": 2638.49549, "trades": 26, "taker_buy_volume": 27034.3, "taker_buy_quote": 1908.7107}, {"ts": 1771585860000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 47967.1, "quote_volume": 3381.6919, "trades": 53, "taker_buy_volume": 27760.0, "taker_buy_quote": 1957.09135}, {"ts": 1771585920000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 13018.9, "quote_volume": 917.84522, "trades": 10, "taker_buy_volume": 127.7, "taker_buy_quote": 9.01562}, {"ts": 1771585980000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2974.8, "quote_volume": 209.94404, "trades": 5, "taker_buy_volume": 2206.4, "taker_buy_quote": 155.77184}, {"ts": 1771586040000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 813.5, "quote_volume": 57.3931, "trades": 3, "taker_buy_volume": 413.5, "taker_buy_quote": 29.1931}, {"ts": 1771586100000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4625.9, "quote_volume": 326.49755, "trades": 9, "taker_buy_volume": 3716.0, "taker_buy_quote": 262.3496}, {"ts": 1771586160000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2416.4, "quote_volume": 170.50402, "trades": 7, "taker_buy_volume": 1478.2, "taker_buy_quote": 104.36092}, {"ts": 1771586220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 520.5, "quote_volume": 36.69525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586280000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 5992.9, "quote_volume": 422.49945, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586340000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 44472.7, "quote_volume": 3135.28535, "trades": 32, "taker_buy_volume": 29796.0, "taker_buy_quote": 2100.618}, {"ts": 1771586400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4961.2, "quote_volume": 349.7646, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 63.45}, {"ts": 1771586460000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 30092.5, "quote_volume": 2121.51414, "trades": 25, "taker_buy_volume": 26787.4, "taker_buy_quote": 1888.5117}, {"ts": 1771586520000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 530.2, "quote_volume": 37.39212, "trades": 4, "taker_buy_volume": 130.2, "taker_buy_quote": 9.19212}, {"ts": 1771586580000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 71399.3, "quote_volume": 5033.68694, "trades": 23, "taker_buy_volume": 20112.2, "taker_buy_quote": 1417.94639}, {"ts": 1771586640000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2537.4, "quote_volume": 178.91082, "trades": 16, "taker_buy_volume": 1629.8, "taker_buy_quote": 114.92502}, {"ts": 1771586700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 226.6, "quote_volume": 15.9753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 684.6, "quote_volume": 48.2643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771586820000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 61521.2, "quote_volume": 4343.35672, "trades": 16, "taker_buy_volume": 61121.2, "taker_buy_quote": 4315.15672}, {"ts": 1771586880000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 82831.1, "quote_volume": 5847.91372, "trades": 32, "taker_buy_volume": 11781.9, "taker_buy_quote": 831.8402}, {"ts": 1771586940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587000000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 824.6, "quote_volume": 58.25922, "trades": 3, "taker_buy_volume": 424.6, "taker_buy_quote": 30.01922}, {"ts": 1771587060000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2474.7, "quote_volume": 174.71382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 12738.9, "quote_volume": 899.36634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2297.6, "quote_volume": 162.21056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587300000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1905.2, "quote_volume": 134.65764, "trades": 5, "taker_buy_volume": 1505.2, "taker_buy_quote": 106.41764}, {"ts": 1771587360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9316.1, "quote_volume": 657.71666, "trades": 10, "taker_buy_volume": 227.4, "taker_buy_quote": 16.05444}, {"ts": 1771587420000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 10077.2, "quote_volume": 711.42624, "trades": 13, "taker_buy_volume": 1475.3, "taker_buy_quote": 104.15618}, {"ts": 1771587480000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 64203.0, "quote_volume": 4532.7474, "trades": 14, "taker_buy_volume": 63071.4, "taker_buy_quote": 4452.85644}, {"ts": 1771587540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587600000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3654.4, "quote_volume": 258.29674, "trades": 3, "taker_buy_volume": 2961.0, "taker_buy_quote": 209.3427}, {"ts": 1771587660000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 35414.3, "quote_volume": 2503.75101, "trades": 8, "taker_buy_volume": 35014.3, "taker_buy_quote": 2475.51101}, {"ts": 1771587720000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 19710.0, "quote_volume": 1393.38655, "trades": 11, "taker_buy_volume": 18605.5, "taker_buy_quote": 1315.40885}, {"ts": 1771587780000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3753.6, "quote_volume": 265.0282, "trades": 5, "taker_buy_volume": 240.4, "taker_buy_quote": 16.99628}, {"ts": 1771587840000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 141527.6, "quote_volume": 9991.15233, "trades": 37, "taker_buy_volume": 39423.7, "taker_buy_quote": 2783.31322}, {"ts": 1771587900000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 29176.1, "quote_volume": 2056.95711, "trades": 36, "taker_buy_volume": 3183.7, "taker_buy_quote": 224.49291}, {"ts": 1771587960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2604.2, "quote_volume": 183.5961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 13954.1, "quote_volume": 983.76405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588080000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 89652.6, "quote_volume": 6330.23398, "trades": 22, "taker_buy_volume": 60955.6, "taker_buy_quote": 4304.22578}, {"ts": 1771588140000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 74606.4, "quote_volume": 5266.13145, "trades": 33, "taker_buy_volume": 1573.9, "taker_buy_quote": 110.97413}, {"ts": 1771588200000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3888.8, "quote_volume": 274.54928, "trades": 15, "taker_buy_volume": 3488.8, "taker_buy_quote": 246.30928}, {"ts": 1771588260000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 38049.0, "quote_volume": 2686.27071, "trades": 13, "taker_buy_volume": 113.1, "taker_buy_quote": 7.99617}, {"ts": 1771588320000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 580.5, "quote_volume": 41.00135, "trades": 3, "taker_buy_volume": 180.5, "taker_buy_quote": 12.76135}, {"ts": 1771588380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 162.4, "quote_volume": 11.48168, "trades": 2, "taker_buy_volume": 162.4, "taker_buy_quote": 11.48168}, {"ts": 1771588440000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 666.6, "quote_volume": 47.08862, "trades": 5, "taker_buy_volume": 266.6, "taker_buy_quote": 18.84862}, {"ts": 1771588500000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 85261.5, "quote_volume": 6018.5244, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588560000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 130475.8, "quote_volume": 9219.54813, "trades": 34, "taker_buy_volume": 126444.4, "taker_buy_quote": 8934.65815}, {"ts": 1771588620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588680000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 45871.9, "quote_volume": 3243.14333, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 63.63}, {"ts": 1771588740000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 9264.9, "quote_volume": 654.98843, "trades": 26, "taker_buy_volume": 709.7, "taker_buy_quote": 50.17579}, {"ts": 1771588800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2151.8, "quote_volume": 151.91708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 54893.3, "quote_volume": 3875.46698, "trades": 27, "taker_buy_volume": 1102.1, "taker_buy_quote": 77.80826}, {"ts": 1771588920000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 47757.5, "quote_volume": 3371.52173, "trades": 16, "taker_buy_volume": 45910.7, "taker_buy_quote": 3241.32233}, {"ts": 1771588980000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 47751.2, "quote_volume": 3371.22056, "trades": 16, "taker_buy_volume": 2166.2, "taker_buy_quote": 152.93372}, {"ts": 1771589040000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 223086.9, "quote_volume": 15727.64922, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1682.1, "quote_volume": 118.58805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589160000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 31004.3, "quote_volume": 2185.80315, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589280000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589340000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 107887.7, "quote_volume": 7605.7904, "trades": 34, "taker_buy_volume": 81088.0, "taker_buy_quote": 5716.704}, {"ts": 1771589400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1721.4, "quote_volume": 121.3587, "trades": 12, "taker_buy_volume": 938.9, "taker_buy_quote": 66.19245}, {"ts": 1771589460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2385.9, "quote_volume": 168.20595, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589520000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1123.5, "quote_volume": 79.15817, "trades": 5, "taker_buy_volume": 637.7, "taker_buy_quote": 44.95785}, {"ts": 1771589580000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 99867.3, "quote_volume": 7040.3203, "trades": 34, "taker_buy_volume": 81277.0, "taker_buy_quote": 5730.0285}, {"ts": 1771589640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589700000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1317.0, "quote_volume": 92.9402, "trades": 3, "taker_buy_volume": 917.0, "taker_buy_quote": 64.7402}, {"ts": 1771589760000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 556.0, "quote_volume": 39.2136, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1771589820000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1549.0, "quote_volume": 109.3194, "trades": 3, "taker_buy_volume": 1149.0, "taker_buy_quote": 81.1194}, {"ts": 1771589880000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1858.1, "quote_volume": 130.95605, "trades": 7, "taker_buy_volume": 183.7, "taker_buy_quote": 12.95085}, {"ts": 1771589940000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 80919.9, "quote_volume": 5696.85736, "trades": 55, "taker_buy_volume": 49927.2, "taker_buy_quote": 3514.97128}, {"ts": 1771590000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 46444.0, "quote_volume": 3269.6576, "trades": 26, "taker_buy_volume": 26739.7, "taker_buy_quote": 1882.47488}, {"ts": 1771590060000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 29784.7, "quote_volume": 2099.78135, "trades": 17, "taker_buy_volume": 27227.6, "taker_buy_quote": 1919.5458}, {"ts": 1771590120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 527.5, "quote_volume": 37.18875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590180000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 91987.1, "quote_volume": 6484.9788, "trades": 20, "taker_buy_volume": 8109.2, "taker_buy_quote": 571.6986}, {"ts": 1771590240000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 97235.6, "quote_volume": 6855.0698, "trades": 22, "taker_buy_volume": 47491.3, "taker_buy_quote": 3348.13665}, {"ts": 1771590300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 91891.3, "quote_volume": 6478.33665, "trades": 13, "taker_buy_volume": 91335.5, "taker_buy_quote": 6439.15275}, {"ts": 1771590360000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 90078.9, "quote_volume": 6350.52245, "trades": 21, "taker_buy_volume": 1595.8, "taker_buy_quote": 112.5039}, {"ts": 1771590420000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 655.6, "quote_volume": 46.1798, "trades": 3, "taker_buy_volume": 255.6, "taker_buy_quote": 18.0198}, {"ts": 1771590480000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 3105.4, "quote_volume": 218.59152, "trades": 11, "taker_buy_volume": 1349.7, "taker_buy_quote": 95.03024}, {"ts": 1771590540000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 60648.0, "quote_volume": 4265.10132, "trades": 18, "taker_buy_volume": 15469.2, "taker_buy_quote": 1089.03168}, {"ts": 1771590600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 39231.7, "quote_volume": 2761.91168, "trades": 13, "taker_buy_volume": 26320.1, "taker_buy_quote": 1852.93504}, {"ts": 1771590660000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 76184.6, "quote_volume": 5363.35584, "trades": 23, "taker_buy_volume": 62120.3, "taker_buy_quote": 4373.26912}, {"ts": 1771590720000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 74258.3, "quote_volume": 5226.24319, "trades": 30, "taker_buy_volume": 1991.9, "taker_buy_quote": 140.22976}, {"ts": 1771590780000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2051.7, "quote_volume": 144.39968, "trades": 7, "taker_buy_volume": 1651.7, "taker_buy_quote": 116.27968}, {"ts": 1771590840000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 85960.1, "quote_volume": 6043.05353, "trades": 61, "taker_buy_volume": 22152.9, "taker_buy_quote": 1557.40737}, {"ts": 1771590900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590960000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 14541.9, "quote_volume": 1023.70976, "trades": 21, "taker_buy_volume": 12861.1, "taker_buy_quote": 905.42144}, {"ts": 1771591020000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 783.5, "quote_volume": 55.1184, "trades": 3, "taker_buy_volume": 383.5, "taker_buy_quote": 26.9984}, {"ts": 1771591080000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 49102.5, "quote_volume": 3456.776, "trades": 26, "taker_buy_volume": 30100.4, "taker_buy_quote": 2119.06816}, {"ts": 1771591140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 500.0, "quote_volume": 35.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591200000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 5444.4, "quote_volume": 383.23864, "trades": 4, "taker_buy_volume": 4973.2, "taker_buy_quote": 350.11328}, {"ts": 1771591260000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 4032.4, "quote_volume": 283.84096, "trades": 6, "taker_buy_volume": 3632.4, "taker_buy_quote": 255.72096}, {"ts": 1771591320000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 40446.5, "quote_volume": 2847.3794, "trades": 18, "taker_buy_volume": 39904.5, "taker_buy_quote": 2809.2768}, {"ts": 1771591380000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1989.1, "quote_volume": 140.15848, "trades": 5, "taker_buy_volume": 1258.4, "taker_buy_quote": 88.7172}, {"ts": 1771591440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 556.0, "quote_volume": 39.1424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591560000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 257648.4, "quote_volume": 18122.18075, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591620000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 11301.7, "quote_volume": 795.59968, "trades": 6, "taker_buy_volume": 10901.7, "taker_buy_quote": 767.47968}, {"ts": 1771591680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 156.5, "quote_volume": 11.0176, "trades": 1, "taker_buy_volume": 156.5, "taker_buy_quote": 11.0176}, {"ts": 1771591740000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 670.2, "quote_volume": 47.14208, "trades": 3, "taker_buy_volume": 270.2, "taker_buy_quote": 19.02208}, {"ts": 1771591800000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 46552.6, "quote_volume": 3277.26304, "trades": 17, "taker_buy_volume": 40886.6, "taker_buy_quote": 2878.41664}, {"ts": 1771591860000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 797.3, "quote_volume": 56.14128, "trades": 4, "taker_buy_volume": 113.6, "taker_buy_quote": 8.0088}, {"ts": 1771591920000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 150086.0, "quote_volume": 10591.39702, "trades": 92, "taker_buy_volume": 114387.0, "taker_buy_quote": 8073.18321}, {"ts": 1771591980000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 61134.9, "quote_volume": 4303.9959, "trades": 22, "taker_buy_volume": 1273.6, "taker_buy_quote": 89.77315}, {"ts": 1771592040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592100000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 19925.7, "quote_volume": 1401.46696, "trades": 11, "taker_buy_volume": 6902.5, "taker_buy_quote": 485.936}, {"ts": 1771592160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 56296.8, "quote_volume": 3963.29472, "trades": 14, "taker_buy_volume": 55094.0, "taker_buy_quote": 3878.6176}, {"ts": 1771592220000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1109.7, "quote_volume": 78.16548, "trades": 6, "taker_buy_volume": 426.0, "taker_buy_quote": 30.033}, {"ts": 1771592280000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1104.2, "quote_volume": 77.76775, "trades": 6, "taker_buy_volume": 320.7, "taker_buy_quote": 22.60935}, {"ts": 1771592340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 825.5, "quote_volume": 58.1152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592400000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 69671.8, "quote_volume": 4904.916, "trades": 26, "taker_buy_volume": 440.5, "taker_buy_quote": 31.0396}, {"ts": 1771592460000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 39642.8, "quote_volume": 2786.94431, "trades": 48, "taker_buy_volume": 24541.4, "taker_buy_quote": 1725.31589}, {"ts": 1771592520000, "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 500460.1, "quote_volume": 35073.79728, "trades": 210, "taker_buy_volume": 72462.5, "taker_buy_quote": 5081.39553}, {"ts": 1771592580000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 198485.3, "quote_volume": 13893.19333, "trades": 119, "taker_buy_volume": 62722.7, "taker_buy_quote": 4392.45721}, {"ts": 1771592640000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 2731.6, "quote_volume": 191.57385, "trades": 9, "taker_buy_volume": 2331.6, "taker_buy_quote": 163.57385}, {"ts": 1771592700000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 158413.0, "quote_volume": 11092.44673, "trades": 67, "taker_buy_volume": 23472.5, "taker_buy_quote": 1643.95983}, {"ts": 1771592760000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 135181.7, "quote_volume": 9476.25286, "trades": 36, "taker_buy_volume": 132659.1, "taker_buy_quote": 9299.4186}, {"ts": 1771592820000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 20880.5, "quote_volume": 1463.68305, "trades": 18, "taker_buy_volume": 1800.0, "taker_buy_quote": 126.18}, {"ts": 1771592880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592940000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 37143.6, "quote_volume": 2603.79073, "trades": 10, "taker_buy_volume": 36743.6, "taker_buy_quote": 2575.75073}, {"ts": 1771593000000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 938.3, "quote_volume": 65.82866, "trades": 6, "taker_buy_volume": 538.3, "taker_buy_quote": 37.78866}, {"ts": 1771593060000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 899.3, "quote_volume": 63.09086, "trades": 5, "taker_buy_volume": 499.3, "taker_buy_quote": 35.05086}, {"ts": 1771593120000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 233336.9, "quote_volume": 16344.74542, "trades": 196, "taker_buy_volume": 31633.3, "taker_buy_quote": 2217.52144}, {"ts": 1771593180000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 574.3, "quote_volume": 40.21843, "trades": 2, "taker_buy_volume": 174.3, "taker_buy_quote": 12.21843}, {"ts": 1771593240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593300000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1675.8, "quote_volume": 117.38973, "trades": 3, "taker_buy_volume": 837.3, "taker_buy_quote": 58.69473}, {"ts": 1771593360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 53077.9, "quote_volume": 3715.453, "trades": 23, "taker_buy_volume": 9321.2, "taker_buy_quote": 652.484}, {"ts": 1771593420000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 115119.4, "quote_volume": 8061.17106, "trades": 31, "taker_buy_volume": 106143.4, "taker_buy_quote": 7432.89106}, {"ts": 1771593480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593540000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 30827.4, "quote_volume": 2160.96074, "trades": 25, "taker_buy_volume": 997.6, "taker_buy_quote": 69.93176}, {"ts": 1771593600000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 31664.8, "quote_volume": 2216.536, "trades": 35, "taker_buy_volume": 14524.7, "taker_buy_quote": 1016.729}, {"ts": 1771593660000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593720000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 24344.1, "quote_volume": 1704.047, "trades": 31, "taker_buy_volume": 10075.5, "taker_buy_quote": 705.285}, {"ts": 1771593780000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 56802.0, "quote_volume": 3970.67987, "trades": 56, "taker_buy_volume": 14719.0, "taker_buy_quote": 1029.07817}, {"ts": 1771593840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 31787.8, "quote_volume": 2221.96722, "trades": 36, "taker_buy_volume": 8956.0, "taker_buy_quote": 626.0244}, {"ts": 1771593900000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 38236.2, "quote_volume": 2672.31502, "trades": 29, "taker_buy_volume": 9349.4, "taker_buy_quote": 653.52306}, {"ts": 1771593960000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 904.5, "quote_volume": 63.14723, "trades": 3, "taker_buy_volume": 131.3, "taker_buy_quote": 9.17787}, {"ts": 1771594020000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 23612.4, "quote_volume": 1648.14552, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594080000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 53643.0, "quote_volume": 3749.54911, "trades": 10, "taker_buy_volume": 52677.1, "taker_buy_quote": 3682.12929}, {"ts": 1771594140000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 36231.7, "quote_volume": 2536.179, "trades": 14, "taker_buy_volume": 458.4, "taker_buy_quote": 32.088}, {"ts": 1771594200000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 73130.5, "quote_volume": 5111.83195, "trades": 23, "taker_buy_volume": 2800.0, "taker_buy_quote": 195.73}, {"ts": 1771594260000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 110920.4, "quote_volume": 7741.95564, "trades": 55, "taker_buy_volume": 9831.5, "taker_buy_quote": 686.3287}, {"ts": 1771594320000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 314909.9, "quote_volume": 21939.33595, "trades": 100, "taker_buy_volume": 56716.5, "taker_buy_quote": 3953.14005}, {"ts": 1771594380000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 133127.9, "quote_volume": 9266.42184, "trades": 73, "taker_buy_volume": 21595.7, "taker_buy_quote": 1503.78072}, {"ts": 1771594440000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 30929.1, "quote_volume": 2150.27729, "trades": 27, "taker_buy_volume": 7048.4, "taker_buy_quote": 490.56864}, {"ts": 1771594500000, "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0693, "volume": 1200998.9, "quote_volume": 83299.80692, "trades": 259, "taker_buy_volume": 148186.8, "taker_buy_quote": 10274.7361}, {"ts": 1771594560000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 71217.1, "quote_volume": 4935.93725, "trades": 39, "taker_buy_volume": 21349.6, "taker_buy_quote": 1480.1195}, {"ts": 1771594620000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 16159.5, "quote_volume": 1120.4405, "trades": 22, "taker_buy_volume": 5871.5, "taker_buy_quote": 407.4821}, {"ts": 1771594680000, "open": 0.0694, "high": 0.0695, "low": 0.0692, "close": 0.0693, "volume": 280127.2, "quote_volume": 19418.23205, "trades": 129, "taker_buy_volume": 63879.5, "taker_buy_quote": 4429.42895}, {"ts": 1771594740000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 142535.7, "quote_volume": 9874.98263, "trades": 57, "taker_buy_volume": 58640.6, "taker_buy_quote": 4063.83868}, {"ts": 1771594800000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 21040.5, "quote_volume": 1458.05516, "trades": 20, "taker_buy_volume": 20525.6, "taker_buy_quote": 1422.42408}, {"ts": 1771594860000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 148336.5, "quote_volume": 10284.0246, "trades": 76, "taker_buy_volume": 115325.2, "taker_buy_quote": 7993.3334}, {"ts": 1771594920000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 37458.8, "quote_volume": 2595.86204, "trades": 30, "taker_buy_volume": 8068.3, "taker_buy_quote": 559.14039}, {"ts": 1771594980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 10076.1, "quote_volume": 698.27373, "trades": 24, "taker_buy_volume": 5116.6, "taker_buy_quote": 354.58038}, {"ts": 1771595040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4430.0, "quote_volume": 306.999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595100000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 86444.3, "quote_volume": 5999.95066, "trades": 34, "taker_buy_volume": 84587.0, "taker_buy_quote": 5871.23256}, {"ts": 1771595160000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 75821.2, "quote_volume": 5269.50822, "trades": 28, "taker_buy_volume": 75169.4, "taker_buy_quote": 5224.2733}, {"ts": 1771595220000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 30464.4, "quote_volume": 2117.2358, "trades": 14, "taker_buy_volume": 642.5, "taker_buy_quote": 44.65375}, {"ts": 1771595280000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 45197.1, "quote_volume": 3141.19845, "trades": 32, "taker_buy_volume": 19462.8, "taker_buy_quote": 1352.6646}, {"ts": 1771595340000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 30016.9, "quote_volume": 2086.17455, "trades": 43, "taker_buy_volume": 29713.3, "taker_buy_quote": 2065.07435}, {"ts": 1771595400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595460000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 900.0, "quote_volume": 62.6, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 34.8}, {"ts": 1771595520000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 69281.3, "quote_volume": 4821.95428, "trades": 71, "taker_buy_volume": 44585.5, "taker_buy_quote": 3103.1666}, {"ts": 1771595580000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 173834.8, "quote_volume": 12129.37533, "trades": 51, "taker_buy_volume": 81151.1, "taker_buy_quote": 5661.96741}, {"ts": 1771595640000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 40089.2, "quote_volume": 2798.21472, "trades": 26, "taker_buy_volume": 17211.9, "taker_buy_quote": 1201.40208}, {"ts": 1771595700000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 294297.6, "quote_volume": 20484.60757, "trades": 151, "taker_buy_volume": 134220.1, "taker_buy_quote": 9341.71896}, {"ts": 1771595760000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 69725.8, "quote_volume": 4859.83064, "trades": 28, "taker_buy_volume": 69034.8, "taker_buy_quote": 4811.73704}, {"ts": 1771595820000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 77759.4, "quote_volume": 5419.75862, "trades": 13, "taker_buy_volume": 287.3, "taker_buy_quote": 20.02481}, {"ts": 1771595880000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 89900.8, "quote_volume": 6256.69846, "trades": 49, "taker_buy_volume": 38233.2, "taker_buy_quote": 2661.03072}, {"ts": 1771595940000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 91950.5, "quote_volume": 6399.6605, "trades": 64, "taker_buy_volume": 77731.7, "taker_buy_quote": 5410.12632}, {"ts": 1771596000000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 60590.2, "quote_volume": 4211.03041, "trades": 43, "taker_buy_volume": 17010.3, "taker_buy_quote": 1182.22736}, {"ts": 1771596060000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 48792.3, "quote_volume": 3391.08785, "trades": 18, "taker_buy_volume": 230.0, "taker_buy_quote": 16.008}, {"ts": 1771596120000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 69719.9, "quote_volume": 4845.49305, "trades": 29, "taker_buy_volume": 64860.2, "taker_buy_quote": 4507.7839}, {"ts": 1771596180000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 109999.3, "quote_volume": 7655.52636, "trades": 48, "taker_buy_volume": 61391.0, "taker_buy_quote": 4272.8136}, {"ts": 1771596240000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1664.2, "quote_volume": 115.76246, "trades": 5, "taker_buy_volume": 1005.6, "taker_buy_quote": 69.98976}, {"ts": 1771596300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 658.6, "quote_volume": 45.7727, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596360000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 38172.8, "quote_volume": 2656.58688, "trades": 21, "taker_buy_volume": 23037.6, "taker_buy_quote": 1603.41696}, {"ts": 1771596420000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 5040.9, "quote_volume": 350.75636, "trades": 13, "taker_buy_volume": 567.5, "taker_buy_quote": 39.498}, {"ts": 1771596480000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 21626.0, "quote_volume": 1505.21281, "trades": 17, "taker_buy_volume": 20826.4, "taker_buy_quote": 1449.56065}, {"ts": 1771596540000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 39269.0, "quote_volume": 2737.62223, "trades": 17, "taker_buy_volume": 38869.0, "taker_buy_quote": 2709.74223}, {"ts": 1771596600000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 3020.2, "quote_volume": 210.71669, "trades": 5, "taker_buy_volume": 2087.5, "taker_buy_quote": 145.7075}, {"ts": 1771596660000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1043.5, "quote_volume": 72.7963, "trades": 3, "taker_buy_volume": 643.5, "taker_buy_quote": 44.9163}, {"ts": 1771596720000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 29756.5, "quote_volume": 2075.46071, "trades": 8, "taker_buy_volume": 14326.6, "taker_buy_quote": 999.99668}, {"ts": 1771596780000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 74073.9, "quote_volume": 5162.63433, "trades": 18, "taker_buy_volume": 8505.3, "taker_buy_quote": 592.81941}, {"ts": 1771596840000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596900000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 124821.8, "quote_volume": 8700.15029, "trades": 25, "taker_buy_volume": 65727.8, "taker_buy_quote": 4581.29849}, {"ts": 1771596960000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 18735.3, "quote_volume": 1303.97688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597020000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 816.2, "quote_volume": 56.81901, "trades": 4, "taker_buy_volume": 114.9, "taker_buy_quote": 8.00853}, {"ts": 1771597080000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2290.4, "quote_volume": 159.41184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597140000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 180880.0, "quote_volume": 12607.28022, "trades": 45, "taker_buy_volume": 102760.8, "taker_buy_quote": 7162.42776}, {"ts": 1771597200000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597260000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 91030.4, "quote_volume": 6348.41698, "trades": 30, "taker_buy_volume": 89754.5, "taker_buy_quote": 6259.59858}, {"ts": 1771597320000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 106713.8, "quote_volume": 7459.29716, "trades": 33, "taker_buy_volume": 25902.1, "taker_buy_quote": 1810.59933}, {"ts": 1771597380000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 125167.3, "quote_volume": 8749.19427, "trades": 30, "taker_buy_volume": 73450.2, "taker_buy_quote": 5134.16898}, {"ts": 1771597440000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 18654.3, "quote_volume": 1302.08202, "trades": 7, "taker_buy_volume": 118.8, "taker_buy_quote": 8.30412}, {"ts": 1771597500000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 197833.2, "quote_volume": 13838.55662, "trades": 71, "taker_buy_volume": 177186.3, "taker_buy_quote": 12395.33831}, {"ts": 1771597560000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 2255.1, "quote_volume": 158.04251, "trades": 5, "taker_buy_volume": 1855.1, "taker_buy_quote": 130.04251}, {"ts": 1771597620000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 93827.3, "quote_volume": 6577.28084, "trades": 36, "taker_buy_volume": 34820.6, "taker_buy_quote": 2440.95117}, {"ts": 1771597680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 927.9, "quote_volume": 64.953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597740000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 197176.6, "quote_volume": 13802.41335, "trades": 43, "taker_buy_volume": 82468.0, "taker_buy_quote": 5772.81135}, {"ts": 1771597800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 85812.4, "quote_volume": 6006.868, "trades": 86, "taker_buy_volume": 56844.7, "taker_buy_quote": 3979.129}, {"ts": 1771597860000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 244173.6, "quote_volume": 17125.07122, "trades": 102, "taker_buy_volume": 181150.0, "taker_buy_quote": 12703.15836}, {"ts": 1771597920000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 234072.8, "quote_volume": 16444.3974, "trades": 76, "taker_buy_volume": 215054.6, "taker_buy_quote": 15108.49808}, {"ts": 1771597980000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 255343.4, "quote_volume": 17962.16123, "trades": 149, "taker_buy_volume": 204620.4, "taker_buy_quote": 14394.03023}, {"ts": 1771598040000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 50063.8, "quote_volume": 3522.66169, "trades": 50, "taker_buy_volume": 40823.9, "taker_buy_quote": 2872.52814}, {"ts": 1771598100000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 75166.9, "quote_volume": 5290.15044, "trades": 51, "taker_buy_volume": 68542.8, "taker_buy_quote": 4823.82658}, {"ts": 1771598160000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 224570.8, "quote_volume": 15829.20864, "trades": 48, "taker_buy_volume": 204275.9, "taker_buy_quote": 14399.91666}, {"ts": 1771598220000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 30533.7, "quote_volume": 2149.39248, "trades": 19, "taker_buy_volume": 27376.5, "taker_buy_quote": 1927.3056}, {"ts": 1771598280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 35550.4, "quote_volume": 2502.74816, "trades": 30, "taker_buy_volume": 13254.3, "taker_buy_quote": 933.10272}, {"ts": 1771598340000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 55522.0, "quote_volume": 3908.7417, "trades": 36, "taker_buy_volume": 40249.5, "taker_buy_quote": 2833.57902}, {"ts": 1771598400000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 13247.7, "quote_volume": 933.85489, "trades": 16, "taker_buy_volume": 11860.9, "taker_buy_quote": 836.19345}, {"ts": 1771598460000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 13191.7, "quote_volume": 929.96208, "trades": 12, "taker_buy_volume": 12664.0, "taker_buy_quote": 892.812}, {"ts": 1771598520000, "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 336916.0, "quote_volume": 23775.94013, "trades": 123, "taker_buy_volume": 231967.6, "taker_buy_quote": 16374.21692}, {"ts": 1771598580000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 92095.7, "quote_volume": 6492.73974, "trades": 29, "taker_buy_volume": 72841.4, "taker_buy_quote": 5135.33147}, {"ts": 1771598640000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 150801.8, "quote_volume": 10631.51243, "trades": 62, "taker_buy_volume": 78304.9, "taker_buy_quote": 5520.52098}, {"ts": 1771598700000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 64588.9, "quote_volume": 4552.9579, "trades": 23, "taker_buy_volume": 27574.6, "taker_buy_quote": 1944.0093}, {"ts": 1771598760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 65665.2, "quote_volume": 4622.83008, "trades": 29, "taker_buy_volume": 26544.2, "taker_buy_quote": 1868.71168}, {"ts": 1771598820000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 26530.6, "quote_volume": 1867.8602, "trades": 20, "taker_buy_volume": 16599.7, "taker_buy_quote": 1168.72484}, {"ts": 1771598880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4968.1, "quote_volume": 349.75424, "trades": 18, "taker_buy_volume": 1013.8, "taker_buy_quote": 71.37152}, {"ts": 1771598940000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 118869.6, "quote_volume": 8356.32919, "trades": 46, "taker_buy_volume": 69827.4, "taker_buy_quote": 4909.15062}, {"ts": 1771599000000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 83557.0, "quote_volume": 5873.97152, "trades": 27, "taker_buy_volume": 77202.3, "taker_buy_quote": 5427.32169}, {"ts": 1771599060000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 129784.3, "quote_volume": 9124.64129, "trades": 42, "taker_buy_volume": 116765.2, "taker_buy_quote": 8209.43856}, {"ts": 1771599120000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 40520.0, "quote_volume": 2852.64064, "trades": 44, "taker_buy_volume": 21968.2, "taker_buy_quote": 1546.59392}, {"ts": 1771599180000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 168762.6, "quote_volume": 11890.25106, "trades": 69, "taker_buy_volume": 135211.0, "taker_buy_quote": 9527.94662}, {"ts": 1771599240000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 20990.3, "quote_volume": 1477.63308, "trades": 21, "taker_buy_volume": 19769.3, "taker_buy_quote": 1391.75872}, {"ts": 1771599300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7515.2, "quote_volume": 528.31856, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 684.4, "quote_volume": 48.11332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 118962.2, "quote_volume": 8363.51741, "trades": 43, "taker_buy_volume": 28195.6, "taker_buy_quote": 1982.62543}, {"ts": 1771599480000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 10313.1, "quote_volume": 726.00224, "trades": 6, "taker_buy_volume": 9913.1, "taker_buy_quote": 697.88224}, {"ts": 1771599540000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 205810.2, "quote_volume": 14471.26987, "trades": 83, "taker_buy_volume": 130982.3, "taker_buy_quote": 9210.07586}, {"ts": 1771599600000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 87449.3, "quote_volume": 6156.98718, "trades": 68, "taker_buy_volume": 67166.2, "taker_buy_quote": 4728.80394}, {"ts": 1771599660000, "open": 0.0705, "high": 0.0713, "low": 0.0705, "close": 0.0713, "volume": 1846612.8, "quote_volume": 131076.04919, "trades": 634, "taker_buy_volume": 1359972.6, "taker_buy_quote": 96525.49545}, {"ts": 1771599720000, "open": 0.0713, "high": 0.0716, "low": 0.071, "close": 0.0711, "volume": 1976413.5, "quote_volume": 140905.12616, "trades": 602, "taker_buy_volume": 1074556.5, "taker_buy_quote": 76623.29407}, {"ts": 1771599780000, "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 370168.9, "quote_volume": 26295.50448, "trades": 206, "taker_buy_volume": 290902.0, "taker_buy_quote": 20666.75665}, {"ts": 1771599840000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 243981.1, "quote_volume": 17324.88027, "trades": 114, "taker_buy_volume": 90603.1, "taker_buy_quote": 6433.41601}, {"ts": 1771599900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 346487.7, "quote_volume": 24572.77594, "trades": 172, "taker_buy_volume": 90714.1, "taker_buy_quote": 6433.33601}, {"ts": 1771599960000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 82408.2, "quote_volume": 5846.95248, "trades": 98, "taker_buy_volume": 41890.1, "taker_buy_quote": 2973.80625}, {"ts": 1771600020000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 166784.6, "quote_volume": 11808.73048, "trades": 82, "taker_buy_volume": 78389.9, "taker_buy_quote": 5550.42572}, {"ts": 1771600080000, "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 217074.5, "quote_volume": 15414.82055, "trades": 205, "taker_buy_volume": 136268.3, "taker_buy_quote": 9675.6735}, {"ts": 1771600140000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 82532.8, "quote_volume": 5868.09335, "trades": 91, "taker_buy_volume": 63177.6, "taker_buy_quote": 4491.93863}, {"ts": 1771600200000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 95001.4, "quote_volume": 6764.05968, "trades": 65, "taker_buy_volume": 72327.2, "taker_buy_quote": 5149.69664}, {"ts": 1771600260000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 212407.8, "quote_volume": 15098.25143, "trades": 128, "taker_buy_volume": 146448.8, "taker_buy_quote": 10409.63225}, {"ts": 1771600320000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 88541.0, "quote_volume": 6277.5169, "trades": 50, "taker_buy_volume": 67958.6, "taker_buy_quote": 4818.26474}, {"ts": 1771600380000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 53165.0, "quote_volume": 3759.37366, "trades": 60, "taker_buy_volume": 37511.6, "taker_buy_quote": 2652.16012}, {"ts": 1771600440000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 141151.4, "quote_volume": 9966.58888, "trades": 73, "taker_buy_volume": 44356.2, "taker_buy_quote": 3131.63772}, {"ts": 1771600500000, "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 394138.8, "quote_volume": 27750.36085, "trades": 99, "taker_buy_volume": 87466.8, "taker_buy_quote": 6168.97163}, {"ts": 1771600560000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 98560.9, "quote_volume": 6936.4815, "trades": 72, "taker_buy_volume": 64420.8, "taker_buy_quote": 4535.12432}, {"ts": 1771600620000, "open": 0.0703, "high": 0.0707, "low": 0.0703, "close": 0.0707, "volume": 199910.2, "quote_volume": 14116.29863, "trades": 114, "taker_buy_volume": 121345.8, "taker_buy_quote": 8570.65514}, {"ts": 1771600680000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 85700.6, "quote_volume": 6060.95819, "trades": 81, "taker_buy_volume": 59005.9, "taker_buy_quote": 4173.6429}, {"ts": 1771600740000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 186429.4, "quote_volume": 13223.59206, "trades": 140, "taker_buy_volume": 140658.1, "taker_buy_quote": 9978.46099}, {"ts": 1771600800000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 76440.3, "quote_volume": 5427.045, "trades": 109, "taker_buy_volume": 34314.4, "taker_buy_quote": 2436.3224}, {"ts": 1771600860000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 5491.5, "quote_volume": 389.89455, "trades": 22, "taker_buy_volume": 4823.9, "taker_buy_quote": 342.54763}, {"ts": 1771600920000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 42275.0, "quote_volume": 3003.85923, "trades": 42, "taker_buy_volume": 33689.8, "taker_buy_quote": 2394.31003}, {"ts": 1771600980000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 112240.4, "quote_volume": 7997.68295, "trades": 43, "taker_buy_volume": 102633.9, "taker_buy_quote": 7314.73008}, {"ts": 1771601040000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 33695.9, "quote_volume": 2398.95643, "trades": 23, "taker_buy_volume": 22733.2, "taker_buy_quote": 1618.60384}, {"ts": 1771601100000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 59863.9, "quote_volume": 4256.50592, "trades": 40, "taker_buy_volume": 42581.0, "taker_buy_quote": 3027.69173}, {"ts": 1771601160000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 158795.4, "quote_volume": 11319.5563, "trades": 30, "taker_buy_volume": 150957.3, "taker_buy_quote": 10762.19764}, {"ts": 1771601220000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 153612.4, "quote_volume": 10953.78389, "trades": 80, "taker_buy_volume": 37017.9, "taker_buy_quote": 2640.59604}, {"ts": 1771601280000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 694.6, "quote_volume": 49.55444, "trades": 3, "taker_buy_volume": 294.6, "taker_buy_quote": 21.03444}, {"ts": 1771601340000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 47437.0, "quote_volume": 3383.11602, "trades": 30, "taker_buy_volume": 29288.1, "taker_buy_quote": 2089.13945}, {"ts": 1771601400000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 361863.1, "quote_volume": 25862.0727, "trades": 61, "taker_buy_volume": 345264.7, "taker_buy_quote": 24677.00516}, {"ts": 1771601460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 9828.8, "quote_volume": 700.79344, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601520000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 53879.9, "quote_volume": 3842.44151, "trades": 37, "taker_buy_volume": 44300.0, "taker_buy_quote": 3159.39464}, {"ts": 1771601580000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 511542.0, "quote_volume": 36415.1683, "trades": 99, "taker_buy_volume": 398040.1, "taker_buy_quote": 28337.57976}, {"ts": 1771601640000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 126219.4, "quote_volume": 8987.1737, "trades": 48, "taker_buy_volume": 79452.2, "taker_buy_quote": 5657.41434}, {"ts": 1771601700000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 62930.2, "quote_volume": 4470.56904, "trades": 53, "taker_buy_volume": 3268.7, "taker_buy_quote": 232.46364}, {"ts": 1771601760000, "open": 0.0709, "high": 0.0713, "low": 0.0709, "close": 0.0712, "volume": 285530.1, "quote_volume": 20318.41224, "trades": 91, "taker_buy_volume": 167983.3, "taker_buy_quote": 11952.54676}, {"ts": 1771601820000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 222871.2, "quote_volume": 15835.9953, "trades": 72, "taker_buy_volume": 119545.1, "taker_buy_quote": 8491.87581}, {"ts": 1771601880000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 13394.5, "quote_volume": 952.00592, "trades": 35, "taker_buy_volume": 7110.4, "taker_buy_quote": 505.24641}, {"ts": 1771601940000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 127820.0, "quote_volume": 9088.202, "trades": 41, "taker_buy_volume": 36723.6, "taker_buy_quote": 2611.24796}, {"ts": 1771602000000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 76388.1, "quote_volume": 5421.6228, "trades": 49, "taker_buy_volume": 9783.1, "taker_buy_quote": 694.6001}, {"ts": 1771602060000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 12616.8, "quote_volume": 895.73872, "trades": 8, "taker_buy_volume": 11604.0, "taker_buy_quote": 823.884}, {"ts": 1771602120000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 181331.8, "quote_volume": 12872.3959, "trades": 65, "taker_buy_volume": 69238.8, "taker_buy_quote": 4914.8818}, {"ts": 1771602180000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 12644.8, "quote_volume": 897.7808, "trades": 16, "taker_buy_volume": 2549.3, "taker_buy_quote": 181.0003}, {"ts": 1771602240000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 40908.3, "quote_volume": 2908.58013, "trades": 51, "taker_buy_volume": 26854.3, "taker_buy_quote": 1909.34073}, {"ts": 1771602300000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 667.7, "quote_volume": 47.47347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602360000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 96411.1, "quote_volume": 6854.84048, "trades": 26, "taker_buy_volume": 32903.1, "taker_buy_quote": 2339.42168}, {"ts": 1771602420000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 209381.2, "quote_volume": 14929.98213, "trades": 140, "taker_buy_volume": 162815.6, "taker_buy_quote": 11608.82489}, {"ts": 1771602480000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 44991.5, "quote_volume": 3210.71144, "trades": 65, "taker_buy_volume": 15476.6, "taker_buy_quote": 1104.6508}, {"ts": 1771602540000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 98881.3, "quote_volume": 7066.37499, "trades": 41, "taker_buy_volume": 92381.4, "taker_buy_quote": 6602.28213}, {"ts": 1771602600000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 150343.6, "quote_volume": 10708.55185, "trades": 64, "taker_buy_volume": 37833.7, "taker_buy_quote": 2694.1237}, {"ts": 1771602660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 526.2, "quote_volume": 37.46544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602720000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 46659.0, "quote_volume": 3330.16059, "trades": 36, "taker_buy_volume": 9879.5, "taker_buy_quote": 704.64059}, {"ts": 1771602780000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 63613.6, "quote_volume": 4547.3736, "trades": 40, "taker_buy_volume": 49649.3, "taker_buy_quote": 3549.40248}, {"ts": 1771602840000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 120041.6, "quote_volume": 8582.98677, "trades": 78, "taker_buy_volume": 45035.6, "taker_buy_quote": 3220.05777}, {"ts": 1771602900000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0717, "volume": 759426.0, "quote_volume": 54433.87476, "trades": 171, "taker_buy_volume": 666291.2, "taker_buy_quote": 47755.06792}, {"ts": 1771602960000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 87194.4, "quote_volume": 6258.20623, "trades": 56, "taker_buy_volume": 54641.9, "taker_buy_quote": 3923.28842}, {"ts": 1771603020000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 100635.6, "quote_volume": 7220.35333, "trades": 67, "taker_buy_volume": 42535.3, "taker_buy_quote": 3054.03454}, {"ts": 1771603080000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 52171.3, "quote_volume": 3742.55934, "trades": 35, "taker_buy_volume": 5548.5, "taker_buy_quote": 398.3823}, {"ts": 1771603140000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 57869.6, "quote_volume": 4153.56328, "trades": 66, "taker_buy_volume": 30632.3, "taker_buy_quote": 2199.46514}, {"ts": 1771603200000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 71155.3, "quote_volume": 5108.71307, "trades": 57, "taker_buy_volume": 19113.9, "taker_buy_quote": 1372.39055}, {"ts": 1771603260000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 356946.0, "quote_volume": 25629.33334, "trades": 186, "taker_buy_volume": 176554.5, "taker_buy_quote": 12677.26364}, {"ts": 1771603320000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 768322.0, "quote_volume": 55231.15843, "trades": 158, "taker_buy_volume": 641444.8, "taker_buy_quote": 46113.71289}, {"ts": 1771603380000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 151244.6, "quote_volume": 10885.39958, "trades": 59, "taker_buy_volume": 109128.4, "taker_buy_quote": 7857.2448}, {"ts": 1771603440000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 421517.2, "quote_volume": 30353.51093, "trades": 137, "taker_buy_volume": 318979.3, "taker_buy_quote": 22972.3047}, {"ts": 1771603500000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 185947.3, "quote_volume": 13390.19518, "trades": 78, "taker_buy_volume": 84676.6, "taker_buy_quote": 6098.74478}, {"ts": 1771603560000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 73697.2, "quote_volume": 5307.97624, "trades": 62, "taker_buy_volume": 17778.4, "taker_buy_quote": 1281.82264}, {"ts": 1771603620000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 95560.9, "quote_volume": 6884.65798, "trades": 72, "taker_buy_volume": 42731.8, "taker_buy_quote": 3080.96278}, {"ts": 1771603680000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 447536.0, "quote_volume": 32272.39896, "trades": 154, "taker_buy_volume": 282501.1, "taker_buy_quote": 20373.23116}, {"ts": 1771603740000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 284166.0, "quote_volume": 20499.76843, "trades": 121, "taker_buy_volume": 59833.7, "taker_buy_quote": 4317.49473}, {"ts": 1771603800000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 37788.7, "quote_volume": 2724.64174, "trades": 49, "taker_buy_volume": 18817.9, "taker_buy_quote": 1358.20832}, {"ts": 1771603860000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 116172.7, "quote_volume": 8362.11584, "trades": 57, "taker_buy_volume": 110070.6, "taker_buy_quote": 7923.28485}, {"ts": 1771603920000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 5961.1, "quote_volume": 429.66531, "trades": 8, "taker_buy_volume": 4661.1, "taker_buy_quote": 336.06531}, {"ts": 1771603980000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 9925.9, "quote_volume": 715.5716, "trades": 18, "taker_buy_volume": 9068.0, "taker_buy_quote": 653.8028}, {"ts": 1771604040000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 21565.5, "quote_volume": 1553.24108, "trades": 15, "taker_buy_volume": 5376.0, "taker_buy_quote": 387.59708}, {"ts": 1771604100000, "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 79128.2, "quote_volume": 5685.93688, "trades": 60, "taker_buy_volume": 8980.4, "taker_buy_quote": 646.10417}, {"ts": 1771604160000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 30053.1, "quote_volume": 2156.09342, "trades": 21, "taker_buy_volume": 12861.5, "taker_buy_quote": 923.4557}, {"ts": 1771604220000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 95633.5, "quote_volume": 6856.48093, "trades": 45, "taker_buy_volume": 30716.1, "taker_buy_quote": 2202.64877}, {"ts": 1771604280000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 14377.6, "quote_volume": 1031.76965, "trades": 11, "taker_buy_volume": 8957.3, "taker_buy_quote": 643.13414}, {"ts": 1771604340000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 49389.3, "quote_volume": 3541.7734, "trades": 26, "taker_buy_volume": 5605.9, "taker_buy_quote": 402.50362}, {"ts": 1771604400000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 30795.9, "quote_volume": 2211.09864, "trades": 14, "taker_buy_volume": 30326.1, "taker_buy_quote": 2177.41398}, {"ts": 1771604460000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 56001.2, "quote_volume": 4015.54511, "trades": 41, "taker_buy_volume": 20756.3, "taker_buy_quote": 1488.84236}, {"ts": 1771604520000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 28030.4, "quote_volume": 2013.19855, "trades": 75, "taker_buy_volume": 18964.0, "taker_buy_quote": 1362.23103}, {"ts": 1771604580000, "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0721, "volume": 151460.1, "quote_volume": 10888.69956, "trades": 107, "taker_buy_volume": 93389.3, "taker_buy_quote": 6715.56402}, {"ts": 1771604640000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 232444.2, "quote_volume": 16759.6718, "trades": 112, "taker_buy_volume": 180913.5, "taker_buy_quote": 13044.34833}, {"ts": 1771604700000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 85608.1, "quote_volume": 6168.46979, "trades": 22, "taker_buy_volume": 46865.9, "taker_buy_quote": 3379.03139}, {"ts": 1771604760000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 76986.5, "quote_volume": 5540.53909, "trades": 127, "taker_buy_volume": 37880.6, "taker_buy_quote": 2725.11823}, {"ts": 1771604820000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 73000.9, "quote_volume": 5248.2433, "trades": 107, "taker_buy_volume": 15106.6, "taker_buy_quote": 1087.52347}, {"ts": 1771604880000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 73220.7, "quote_volume": 5243.833, "trades": 73, "taker_buy_volume": 47778.2, "taker_buy_quote": 3421.73446}, {"ts": 1771604940000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 82985.3, "quote_volume": 5935.56069, "trades": 35, "taker_buy_volume": 10218.7, "taker_buy_quote": 730.67618}, {"ts": 1771605000000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 190008.7, "quote_volume": 13566.63592, "trades": 109, "taker_buy_volume": 26810.7, "taker_buy_quote": 1914.29939}, {"ts": 1771605060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 298393.9, "quote_volume": 21305.32446, "trades": 84, "taker_buy_volume": 33763.0, "taker_buy_quote": 2410.6782}, {"ts": 1771605120000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 6342.2, "quote_volume": 452.79308, "trades": 10, "taker_buy_volume": 5942.2, "taker_buy_quote": 424.27308}, {"ts": 1771605180000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 5548.3, "quote_volume": 396.13524, "trades": 44, "taker_buy_volume": 2605.9, "taker_buy_quote": 186.08788}, {"ts": 1771605240000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 44263.8, "quote_volume": 3157.3717, "trades": 26, "taker_buy_volume": 7022.3, "taker_buy_quote": 501.26043}, {"ts": 1771605300000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 180112.5, "quote_volume": 12859.9925, "trades": 58, "taker_buy_volume": 61936.2, "taker_buy_quote": 4422.24468}, {"ts": 1771605360000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 161011.3, "quote_volume": 11489.366, "trades": 47, "taker_buy_volume": 17031.0, "taker_buy_quote": 1215.18268}, {"ts": 1771605420000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 540.4, "quote_volume": 38.49052, "trades": 2, "taker_buy_volume": 140.4, "taker_buy_quote": 10.01052}, {"ts": 1771605480000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 48779.5, "quote_volume": 3478.10435, "trades": 26, "taker_buy_volume": 16961.6, "taker_buy_quote": 1209.52808}, {"ts": 1771605540000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 848.7, "quote_volume": 60.55718, "trades": 4, "taker_buy_volume": 448.7, "taker_buy_quote": 32.03718}, {"ts": 1771605600000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 341204.1, "quote_volume": 24310.6917, "trades": 66, "taker_buy_volume": 72209.9, "taker_buy_quote": 5141.73472}, {"ts": 1771605660000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 37231.0, "quote_volume": 2650.85844, "trades": 14, "taker_buy_volume": 36831.0, "taker_buy_quote": 2622.37844}, {"ts": 1771605720000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 31493.5, "quote_volume": 2242.34844, "trades": 26, "taker_buy_volume": 1425.8, "taker_buy_quote": 101.5282}, {"ts": 1771605780000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 20108.5, "quote_volume": 1433.71008, "trades": 28, "taker_buy_volume": 2171.6, "taker_buy_quote": 154.84911}, {"ts": 1771605840000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 17878.0, "quote_volume": 1274.84145, "trades": 13, "taker_buy_volume": 1625.5, "taker_buy_quote": 116.0382}, {"ts": 1771605900000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2024.8, "quote_volume": 144.19104, "trades": 4, "taker_buy_volume": 252.8, "taker_buy_quote": 18.02464}, {"ts": 1771605960000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 18121.1, "quote_volume": 1292.12553, "trades": 20, "taker_buy_volume": 2031.4, "taker_buy_quote": 144.92992}, {"ts": 1771606020000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 991.0, "quote_volume": 70.6183, "trades": 9, "taker_buy_volume": 591.0, "taker_buy_quote": 42.1383}, {"ts": 1771606080000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 24119.0, "quote_volume": 1721.56658, "trades": 14, "taker_buy_volume": 9001.2, "taker_buy_quote": 642.68568}, {"ts": 1771606140000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 18302.3, "quote_volume": 1308.57445, "trades": 5, "taker_buy_volume": 17902.3, "taker_buy_quote": 1280.01445}, {"ts": 1771606200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 38171.8, "quote_volume": 2725.46652, "trades": 22, "taker_buy_volume": 674.2, "taker_buy_quote": 48.13788}, {"ts": 1771606260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 5807.7, "quote_volume": 414.41706, "trades": 9, "taker_buy_volume": 3280.5, "taker_buy_quote": 234.2277}, {"ts": 1771606320000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2336.5, "quote_volume": 166.6191, "trades": 4, "taker_buy_volume": 266.5, "taker_buy_quote": 19.0281}, {"ts": 1771606380000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 20082.4, "quote_volume": 1433.99104, "trades": 28, "taker_buy_volume": 6417.7, "taker_buy_quote": 458.33146}, {"ts": 1771606440000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 596.1, "quote_volume": 42.57415, "trades": 4, "taker_buy_volume": 126.1, "taker_buy_quote": 9.01615}, {"ts": 1771606500000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 6288.3, "quote_volume": 449.47345, "trades": 20, "taker_buy_volume": 3763.6, "taker_buy_quote": 269.0974}, {"ts": 1771606560000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 10369.2, "quote_volume": 741.44158, "trades": 15, "taker_buy_volume": 9845.8, "taker_buy_quote": 704.01848}, {"ts": 1771606620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 51569.5, "quote_volume": 3692.3762, "trades": 30, "taker_buy_volume": 43156.5, "taker_buy_quote": 3090.0054}, {"ts": 1771606680000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 55065.9, "quote_volume": 3948.21108, "trades": 26, "taker_buy_volume": 54526.4, "taker_buy_quote": 3909.54288}, {"ts": 1771606740000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 103014.4, "quote_volume": 7392.97176, "trades": 41, "taker_buy_volume": 19005.5, "taker_buy_quote": 1364.44573}, {"ts": 1771606800000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 28521.2, "quote_volume": 2041.05804, "trades": 72, "taker_buy_volume": 9108.4, "taker_buy_quote": 651.44598}, {"ts": 1771606860000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1309.9, "quote_volume": 93.59407, "trades": 8, "taker_buy_volume": 672.1, "taker_buy_quote": 48.05515}, {"ts": 1771606920000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 55507.3, "quote_volume": 3968.66235, "trades": 27, "taker_buy_volume": 27304.6, "taker_buy_quote": 1952.29428}, {"ts": 1771606980000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 19906.0, "quote_volume": 1421.32765, "trades": 26, "taker_buy_volume": 729.4, "taker_buy_quote": 52.11841}, {"ts": 1771607040000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2106.8, "quote_volume": 150.55703, "trades": 15, "taker_buy_volume": 1315.1, "taker_buy_quote": 94.02965}, {"ts": 1771607100000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 6765.6, "quote_volume": 483.00815, "trades": 25, "taker_buy_volume": 4677.2, "taker_buy_quote": 333.95208}, {"ts": 1771607160000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 210336.1, "quote_volume": 14991.03271, "trades": 107, "taker_buy_volume": 34275.6, "taker_buy_quote": 2441.71834}, {"ts": 1771607220000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 110271.1, "quote_volume": 7861.95683, "trades": 57, "taker_buy_volume": 51436.8, "taker_buy_quote": 3667.44384}, {"ts": 1771607280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 47743.7, "quote_volume": 3399.35144, "trades": 43, "taker_buy_volume": 16657.3, "taker_buy_quote": 1185.99976}, {"ts": 1771607340000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 143680.6, "quote_volume": 10208.39453, "trades": 56, "taker_buy_volume": 24606.5, "taker_buy_quote": 1747.42539}, {"ts": 1771607400000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 35208.2, "quote_volume": 2497.83938, "trades": 27, "taker_buy_volume": 15189.4, "taker_buy_quote": 1078.4474}, {"ts": 1771607460000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 49606.8, "quote_volume": 3523.89512, "trades": 19, "taker_buy_volume": 30769.3, "taker_buy_quote": 2186.43262}, {"ts": 1771607520000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 17902.1, "quote_volume": 1270.85639, "trades": 15, "taker_buy_volume": 1012.8, "taker_buy_quote": 71.9088}, {"ts": 1771607580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1400.0, "quote_volume": 99.26, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607640000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 367243.3, "quote_volume": 25991.73301, "trades": 88, "taker_buy_volume": 39889.9, "taker_buy_quote": 2826.04814}, {"ts": 1771607700000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 270361.7, "quote_volume": 19115.02219, "trades": 121, "taker_buy_volume": 53114.6, "taker_buy_quote": 3755.65222}, {"ts": 1771607760000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 75225.6, "quote_volume": 5325.93248, "trades": 25, "taker_buy_volume": 28869.3, "taker_buy_quote": 2043.94644}, {"ts": 1771607820000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 154830.5, "quote_volume": 10961.9707, "trades": 76, "taker_buy_volume": 47536.5, "taker_buy_quote": 3365.5955}, {"ts": 1771607880000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 371708.8, "quote_volume": 26250.69043, "trades": 67, "taker_buy_volume": 27010.1, "taker_buy_quote": 1908.98666}, {"ts": 1771607940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 48761.8, "quote_volume": 3442.58308, "trades": 31, "taker_buy_volume": 31350.6, "taker_buy_quote": 2213.35236}, {"ts": 1771608000000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 133068.4, "quote_volume": 9394.84357, "trades": 40, "taker_buy_volume": 27797.0, "taker_buy_quote": 1962.68273}, {"ts": 1771608060000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 293610.2, "quote_volume": 20721.81924, "trades": 79, "taker_buy_volume": 106466.3, "taker_buy_quote": 7516.69815}, {"ts": 1771608120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 109440.6, "quote_volume": 7726.50636, "trades": 46, "taker_buy_volume": 3287.6, "taker_buy_quote": 232.10456}, {"ts": 1771608180000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 42364.6, "quote_volume": 2991.15034, "trades": 28, "taker_buy_volume": 11746.0, "taker_buy_quote": 829.47718}, {"ts": 1771608240000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 94875.0, "quote_volume": 6706.95876, "trades": 35, "taker_buy_volume": 77770.9, "taker_buy_quote": 5497.73889}, {"ts": 1771608300000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 88318.3, "quote_volume": 6236.20992, "trades": 36, "taker_buy_volume": 24252.0, "taker_buy_quote": 1713.1464}, {"ts": 1771608360000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 41241.9, "quote_volume": 2911.67814, "trades": 21, "taker_buy_volume": 17828.5, "taker_buy_quote": 1258.6921}, {"ts": 1771608420000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 136647.2, "quote_volume": 9670.44545, "trades": 60, "taker_buy_volume": 54292.3, "taker_buy_quote": 3842.60279}, {"ts": 1771608480000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 104310.8, "quote_volume": 7385.16464, "trades": 31, "taker_buy_volume": 102466.8, "taker_buy_quote": 7254.64944}, {"ts": 1771608540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 20231.3, "quote_volume": 1432.37604, "trades": 9, "taker_buy_volume": 155.6, "taker_buy_quote": 11.01648}, {"ts": 1771608600000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 76026.9, "quote_volume": 5381.24371, "trades": 70, "taker_buy_volume": 64163.5, "taker_buy_quote": 4541.54374}, {"ts": 1771608660000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 23578.3, "quote_volume": 1667.90963, "trades": 31, "taker_buy_volume": 9346.0, "taker_buy_quote": 660.7622}, {"ts": 1771608720000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 57562.8, "quote_volume": 4066.5862, "trades": 233, "taker_buy_volume": 198.9, "taker_buy_quote": 14.08212}, {"ts": 1771608780000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 80285.7, "quote_volume": 5675.88421, "trades": 140, "taker_buy_volume": 60941.2, "taker_buy_quote": 4308.57254}, {"ts": 1771608840000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 44041.8, "quote_volume": 3112.03753, "trades": 25, "taker_buy_volume": 8179.5, "taker_buy_quote": 578.29065}, {"ts": 1771608900000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 6193.8, "quote_volume": 437.90166, "trades": 14, "taker_buy_volume": 707.2, "taker_buy_quote": 49.99904}, {"ts": 1771608960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 63821.4, "quote_volume": 4505.63927, "trades": 26, "taker_buy_volume": 53505.7, "taker_buy_quote": 3777.50242}, {"ts": 1771609020000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 45717.2, "quote_volume": 3234.12208, "trades": 35, "taker_buy_volume": 36843.1, "taker_buy_quote": 2605.8758}, {"ts": 1771609080000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 2574.3, "quote_volume": 182.23174, "trades": 8, "taker_buy_volume": 2174.3, "taker_buy_quote": 153.95174}, {"ts": 1771609140000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.0712, "volume": 194649.6, "quote_volume": 13836.68643, "trades": 74, "taker_buy_volume": 81388.3, "taker_buy_quote": 5783.948}, {"ts": 1771609200000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 51912.7, "quote_volume": 3687.43487, "trades": 63, "taker_buy_volume": 29960.1, "taker_buy_quote": 2127.17978}, {"ts": 1771609260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609320000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 598.4, "quote_volume": 42.50624, "trades": 3, "taker_buy_volume": 198.4, "taker_buy_quote": 14.10624}, {"ts": 1771609380000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 46972.3, "quote_volume": 3339.76988, "trades": 35, "taker_buy_volume": 33051.9, "taker_buy_quote": 2350.02944}, {"ts": 1771609440000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1804.4, "quote_volume": 128.43328, "trades": 2, "taker_buy_volume": 1404.4, "taker_buy_quote": 99.99328}, {"ts": 1771609500000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 162999.1, "quote_volume": 11597.18472, "trades": 67, "taker_buy_volume": 111912.3, "taker_buy_quote": 7963.32413}, {"ts": 1771609560000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 188946.2, "quote_volume": 13445.22261, "trades": 131, "taker_buy_volume": 80225.9, "taker_buy_quote": 5712.14595}, {"ts": 1771609620000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 73475.6, "quote_volume": 5224.51848, "trades": 55, "taker_buy_volume": 55283.8, "taker_buy_quote": 3930.7049}, {"ts": 1771609680000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 193809.8, "quote_volume": 13797.76929, "trades": 91, "taker_buy_volume": 118413.8, "taker_buy_quote": 8431.39986}, {"ts": 1771609740000, "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0715, "volume": 324264.8, "quote_volume": 23144.45258, "trades": 97, "taker_buy_volume": 269994.4, "taker_buy_quote": 19272.64185}, {"ts": 1771609800000, "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 55991.3, "quote_volume": 4008.19207, "trades": 37, "taker_buy_volume": 43920.9, "taker_buy_quote": 3144.41962}, {"ts": 1771609860000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 158987.7, "quote_volume": 11367.60796, "trades": 59, "taker_buy_volume": 43309.0, "taker_buy_quote": 3096.5935}, {"ts": 1771609920000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 50899.5, "quote_volume": 3644.4149, "trades": 33, "taker_buy_volume": 43602.1, "taker_buy_quote": 3121.92106}, {"ts": 1771609980000, "open": 0.0717, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 63484.2, "quote_volume": 4552.49255, "trades": 57, "taker_buy_volume": 52499.1, "taker_buy_quote": 3765.34577}, {"ts": 1771610040000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 35012.0, "quote_volume": 2506.60583, "trades": 22, "taker_buy_volume": 25300.8, "taker_buy_quote": 1811.63652}, {"ts": 1771610100000, "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 472260.4, "quote_volume": 33760.39288, "trades": 133, "taker_buy_volume": 265519.5, "taker_buy_quote": 18986.27402}, {"ts": 1771610160000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 979.5, "quote_volume": 70.18115, "trades": 7, "taker_buy_volume": 489.5, "taker_buy_quote": 35.09715}, {"ts": 1771610220000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 74855.7, "quote_volume": 5367.11369, "trades": 50, "taker_buy_volume": 17421.1, "taker_buy_quote": 1249.09287}, {"ts": 1771610280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 14120.9, "quote_volume": 1012.46853, "trades": 20, "taker_buy_volume": 9820.9, "taker_buy_quote": 704.15853}, {"ts": 1771610340000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 24925.6, "quote_volume": 1789.46911, "trades": 40, "taker_buy_volume": 14096.4, "taker_buy_quote": 1012.13547}, {"ts": 1771610400000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 62643.8, "quote_volume": 4497.55113, "trades": 44, "taker_buy_volume": 9612.4, "taker_buy_quote": 690.17032}, {"ts": 1771610460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 50263.1, "quote_volume": 3603.86427, "trades": 50, "taker_buy_volume": 14522.9, "taker_buy_quote": 1041.29193}, {"ts": 1771610520000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 34737.0, "quote_volume": 2490.6029, "trades": 38, "taker_buy_volume": 1273.2, "taker_buy_quote": 91.28844}, {"ts": 1771610580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 2543.1, "quote_volume": 182.34027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610640000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 9087.5, "quote_volume": 652.49645, "trades": 20, "taker_buy_volume": 5802.5, "taker_buy_quote": 416.63345}, {"ts": 1771610700000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 122460.8, "quote_volume": 8804.89152, "trades": 60, "taker_buy_volume": 37374.7, "taker_buy_quote": 2687.24093}, {"ts": 1771610760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 66344.2, "quote_volume": 4763.51356, "trades": 24, "taker_buy_volume": 42571.7, "taker_buy_quote": 3056.64806}, {"ts": 1771610820000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 26821.8, "quote_volume": 1925.7722, "trades": 23, "taker_buy_volume": 18502.0, "taker_buy_quote": 1328.45056}, {"ts": 1771610880000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3367.2, "quote_volume": 241.72496, "trades": 7, "taker_buy_volume": 2967.2, "taker_buy_quote": 213.04496}, {"ts": 1771610940000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4577.4, "quote_volume": 328.15958, "trades": 11, "taker_buy_volume": 1754.8, "taker_buy_quote": 125.81916}, {"ts": 1771611000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 87581.5, "quote_volume": 6279.59355, "trades": 34, "taker_buy_volume": 71550.2, "taker_buy_quote": 5130.14934}, {"ts": 1771611060000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 8519.7, "quote_volume": 610.82249, "trades": 11, "taker_buy_volume": 265.4, "taker_buy_quote": 19.02918}, {"ts": 1771611120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 107020.6, "quote_volume": 7673.37702, "trades": 34, "taker_buy_volume": 57156.7, "taker_buy_quote": 4098.13539}, {"ts": 1771611180000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 73473.1, "quote_volume": 5267.98127, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611240000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611300000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 27379.2, "quote_volume": 1960.31072, "trades": 17, "taker_buy_volume": 1587.8, "taker_buy_quote": 113.68648}, {"ts": 1771611360000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 40412.5, "quote_volume": 2895.27837, "trades": 14, "taker_buy_volume": 40012.5, "taker_buy_quote": 2866.63837}, {"ts": 1771611420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 52336.5, "quote_volume": 3747.2934, "trades": 28, "taker_buy_volume": 23011.2, "taker_buy_quote": 1647.60192}, {"ts": 1771611480000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 4063.8, "quote_volume": 290.53323, "trades": 39, "taker_buy_volume": 241.4, "taker_buy_quote": 17.27163}, {"ts": 1771611540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611600000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 47356.3, "quote_volume": 3381.19982, "trades": 39, "taker_buy_volume": 29655.6, "taker_buy_quote": 2117.40984}, {"ts": 1771611660000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 23647.9, "quote_volume": 1688.42006, "trades": 24, "taker_buy_volume": 7393.7, "taker_buy_quote": 527.91018}, {"ts": 1771611720000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 101598.4, "quote_volume": 7259.37171, "trades": 22, "taker_buy_volume": 78413.0, "taker_buy_quote": 5606.15771}, {"ts": 1771611780000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 103496.3, "quote_volume": 7409.04275, "trades": 36, "taker_buy_volume": 2804.3, "taker_buy_quote": 200.77527}, {"ts": 1771611840000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 186543.7, "quote_volume": 13323.76813, "trades": 66, "taker_buy_volume": 103857.2, "taker_buy_quote": 7416.03605}, {"ts": 1771611900000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 85381.6, "quote_volume": 6097.14039, "trades": 40, "taker_buy_volume": 8941.5, "taker_buy_quote": 639.31725}, {"ts": 1771611960000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 14378.9, "quote_volume": 1026.67586, "trades": 22, "taker_buy_volume": 7742.0, "taker_buy_quote": 552.8012}, {"ts": 1771612020000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 11939.1, "quote_volume": 852.50785, "trades": 24, "taker_buy_volume": 3873.3, "taker_buy_quote": 276.60973}, {"ts": 1771612080000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1310.9, "quote_volume": 93.64877, "trades": 9, "taker_buy_volume": 505.1, "taker_buy_quote": 36.11465}, {"ts": 1771612140000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 652126.7, "quote_volume": 46629.7729, "trades": 26, "taker_buy_volume": 651475.1, "taker_buy_quote": 46583.1835}, {"ts": 1771612200000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 204617.2, "quote_volume": 14632.85435, "trades": 57, "taker_buy_volume": 16520.9, "taker_buy_quote": 1182.29567}, {"ts": 1771612260000, "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0717, "volume": 12841.9, "quote_volume": 920.57161, "trades": 49, "taker_buy_volume": 10058.4, "taker_buy_quote": 721.14536}, {"ts": 1771612320000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 66178.7, "quote_volume": 4745.10783, "trades": 53, "taker_buy_volume": 9860.2, "taker_buy_quote": 707.07138}, {"ts": 1771612380000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 40818.3, "quote_volume": 2931.68213, "trades": 37, "taker_buy_volume": 18758.0, "taker_buy_quote": 1347.79259}, {"ts": 1771612440000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 147542.7, "quote_volume": 10597.59148, "trades": 58, "taker_buy_volume": 23923.7, "taker_buy_quote": 1719.50525}, {"ts": 1771612500000, "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 115603.1, "quote_volume": 8268.246, "trades": 193, "taker_buy_volume": 46687.4, "taker_buy_quote": 3339.38542}, {"ts": 1771612560000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 225592.4, "quote_volume": 16083.42518, "trades": 88, "taker_buy_volume": 71861.6, "taker_buy_quote": 5124.30592}, {"ts": 1771612620000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 36489.0, "quote_volume": 2605.28861, "trades": 21, "taker_buy_volume": 8426.3, "taker_buy_quote": 601.65183}, {"ts": 1771612680000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 27173.3, "quote_volume": 1940.19884, "trades": 28, "taker_buy_volume": 18012.4, "taker_buy_quote": 1286.11058}, {"ts": 1771612740000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 12028.1, "quote_volume": 858.78753, "trades": 47, "taker_buy_volume": 3125.2, "taker_buy_quote": 223.16047}, {"ts": 1771612800000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 27857.0, "quote_volume": 1993.52931, "trades": 42, "taker_buy_volume": 17926.5, "taker_buy_quote": 1282.54551}, {"ts": 1771612860000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1458.3, "quote_volume": 104.34495, "trades": 12, "taker_buy_volume": 265.7, "taker_buy_quote": 19.02412}, {"ts": 1771612920000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 40584.5, "quote_volume": 2904.75876, "trades": 37, "taker_buy_volume": 9201.9, "taker_buy_quote": 658.71364}, {"ts": 1771612980000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 8763.5, "quote_volume": 626.20408, "trades": 25, "taker_buy_volume": 2989.1, "taker_buy_quote": 213.73464}, {"ts": 1771613040000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1818.9, "quote_volume": 129.89888, "trades": 10, "taker_buy_volume": 1418.9, "taker_buy_quote": 101.33888}, {"ts": 1771613100000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 67775.1, "quote_volume": 4852.26581, "trades": 86, "taker_buy_volume": 28185.0, "taker_buy_quote": 2017.78932}, {"ts": 1771613160000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 18226.0, "quote_volume": 1305.00813, "trades": 49, "taker_buy_volume": 11852.9, "taker_buy_quote": 848.69417}, {"ts": 1771613220000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 67761.5, "quote_volume": 4854.88716, "trades": 36, "taker_buy_volume": 40551.4, "taker_buy_quote": 2906.65806}, {"ts": 1771613280000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 18115.1, "quote_volume": 1296.0263, "trades": 18, "taker_buy_volume": 531.2, "taker_buy_quote": 38.05906}, {"ts": 1771613340000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 903.5, "quote_volume": 64.6436, "trades": 8, "taker_buy_volume": 433.5, "taker_buy_quote": 31.0386}, {"ts": 1771613400000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 155272.2, "quote_volume": 11087.65104, "trades": 48, "taker_buy_volume": 22514.9, "taker_buy_quote": 1607.56386}, {"ts": 1771613460000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1974.2, "quote_volume": 140.82919, "trades": 11, "taker_buy_volume": 687.3, "taker_buy_quote": 49.07322}, {"ts": 1771613520000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 42134.3, "quote_volume": 3008.34902, "trades": 24, "taker_buy_volume": 21147.2, "taker_buy_quote": 1509.91008}, {"ts": 1771613580000, "open": 0.0714, "high": 0.0716, "low": 0.0713, "close": 0.0716, "volume": 48047.5, "quote_volume": 3434.28686, "trades": 34, "taker_buy_volume": 47577.1, "taker_buy_quote": 3400.74734}, {"ts": 1771613640000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 38811.2, "quote_volume": 2774.68993, "trades": 18, "taker_buy_volume": 3338.5, "taker_buy_quote": 238.70275}, {"ts": 1771613700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 44059.1, "quote_volume": 3145.81974, "trades": 36, "taker_buy_volume": 8774.8, "taker_buy_quote": 626.52072}, {"ts": 1771613760000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 49725.2, "quote_volume": 3550.41569, "trades": 25, "taker_buy_volume": 364.1, "taker_buy_quote": 26.03315}, {"ts": 1771613820000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 18967.5, "quote_volume": 1355.54507, "trades": 25, "taker_buy_volume": 18567.5, "taker_buy_quote": 1326.98507}, {"ts": 1771613880000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 679.7, "quote_volume": 48.62652, "trades": 3, "taker_buy_volume": 279.7, "taker_buy_quote": 20.02652}, {"ts": 1771613940000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 10965.2, "quote_volume": 785.03989, "trades": 8, "taker_buy_volume": 10280.9, "taker_buy_quote": 736.11244}, {"ts": 1771614000000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1333.7, "quote_volume": 95.4113, "trades": 8, "taker_buy_volume": 517.5, "taker_buy_quote": 37.053}, {"ts": 1771614060000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 30330.6, "quote_volume": 2171.71912, "trades": 37, "taker_buy_volume": 3554.5, "taker_buy_quote": 254.55036}, {"ts": 1771614120000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 87213.7, "quote_volume": 6244.51628, "trades": 21, "taker_buy_volume": 4235.5, "taker_buy_quote": 303.27716}, {"ts": 1771614180000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 52866.1, "quote_volume": 3779.86023, "trades": 71, "taker_buy_volume": 40080.2, "taker_buy_quote": 2865.80838}, {"ts": 1771614240000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 41398.7, "quote_volume": 2954.52819, "trades": 39, "taker_buy_volume": 7596.9, "taker_buy_quote": 542.41866}, {"ts": 1771614300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 33291.9, "quote_volume": 2373.71247, "trades": 27, "taker_buy_volume": 28312.5, "taker_buy_quote": 2018.68125}, {"ts": 1771614360000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 12936.6, "quote_volume": 922.33958, "trades": 22, "taker_buy_volume": 3343.5, "taker_buy_quote": 238.39155}, {"ts": 1771614420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 27349.7, "quote_volume": 1950.03361, "trades": 25, "taker_buy_volume": 15514.3, "taker_buy_quote": 1106.16959}, {"ts": 1771614480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 39726.8, "quote_volume": 2832.52084, "trades": 53, "taker_buy_volume": 24039.4, "taker_buy_quote": 1714.00922}, {"ts": 1771614540000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 15579.5, "quote_volume": 1110.77835, "trades": 16, "taker_buy_volume": 8388.1, "taker_buy_quote": 598.07153}, {"ts": 1771614600000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 47354.8, "quote_volume": 3376.35724, "trades": 36, "taker_buy_volume": 38238.7, "taker_buy_quote": 2726.41931}, {"ts": 1771614660000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 21393.0, "quote_volume": 1525.33493, "trades": 36, "taker_buy_volume": 19442.4, "taker_buy_quote": 1386.25715}, {"ts": 1771614720000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 37329.6, "quote_volume": 2661.58994, "trades": 26, "taker_buy_volume": 18834.8, "taker_buy_quote": 1342.9507}, {"ts": 1771614780000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 26316.9, "quote_volume": 1876.40615, "trades": 13, "taker_buy_volume": 8651.5, "taker_buy_quote": 616.86313}, {"ts": 1771614840000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 37127.9, "quote_volume": 2647.15583, "trades": 14, "taker_buy_volume": 10182.5, "taker_buy_quote": 726.01225}, {"ts": 1771614900000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 56707.3, "quote_volume": 4043.23049, "trades": 95, "taker_buy_volume": 48396.1, "taker_buy_quote": 3450.64193}, {"ts": 1771614960000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 886.5, "quote_volume": 63.2561, "trades": 5, "taker_buy_volume": 486.5, "taker_buy_quote": 34.7361}, {"ts": 1771615020000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 72491.0, "quote_volume": 5168.58233, "trades": 25, "taker_buy_volume": 9225.5, "taker_buy_quote": 657.79218}, {"ts": 1771615080000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 28425.3, "quote_volume": 2027.3313, "trades": 17, "taker_buy_volume": 26678.4, "taker_buy_quote": 1902.77733}, {"ts": 1771615140000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 110685.6, "quote_volume": 7887.78504, "trades": 43, "taker_buy_volume": 41395.6, "taker_buy_quote": 2951.50628}, {"ts": 1771615200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 36233.1, "quote_volume": 2583.42003, "trades": 44, "taker_buy_volume": 35607.9, "taker_buy_quote": 2538.84327}, {"ts": 1771615260000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 8254.0, "quote_volume": 588.48563, "trades": 20, "taker_buy_volume": 6588.3, "taker_buy_quote": 469.76122}, {"ts": 1771615320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 15639.3, "quote_volume": 1115.08209, "trades": 24, "taker_buy_volume": 8748.1, "taker_buy_quote": 623.73953}, {"ts": 1771615380000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 28061.4, "quote_volume": 2000.80843, "trades": 18, "taker_buy_volume": 306.1, "taker_buy_quote": 21.85554}, {"ts": 1771615440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 17501.6, "quote_volume": 1247.86408, "trades": 24, "taker_buy_volume": 3457.4, "taker_buy_quote": 246.51262}, {"ts": 1771615500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1496.9, "quote_volume": 106.82746, "trades": 4, "taker_buy_volume": 984.9, "taker_buy_quote": 70.32186}, {"ts": 1771615560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 10534.2, "quote_volume": 751.08846, "trades": 22, "taker_buy_volume": 5282.4, "taker_buy_quote": 376.63512}, {"ts": 1771615620000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 138721.3, "quote_volume": 9877.00009, "trades": 27, "taker_buy_volume": 435.3, "taker_buy_quote": 31.03689}, {"ts": 1771615680000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 58037.8, "quote_volume": 4132.25136, "trades": 28, "taker_buy_volume": 723.7, "taker_buy_quote": 51.52744}, {"ts": 1771615740000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 72214.4, "quote_volume": 5134.42339, "trades": 45, "taker_buy_volume": 29017.0, "taker_buy_quote": 2063.12825}, {"ts": 1771615800000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 63983.2, "quote_volume": 4555.25964, "trades": 39, "taker_buy_volume": 35008.5, "taker_buy_quote": 2492.6052}, {"ts": 1771615860000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 154341.0, "quote_volume": 11004.30106, "trades": 52, "taker_buy_volume": 126626.5, "taker_buy_quote": 9028.25721}, {"ts": 1771615920000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 807679.1, "quote_volume": 57770.93089, "trades": 126, "taker_buy_volume": 723655.1, "taker_buy_quote": 51763.40895}, {"ts": 1771615980000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 71834.0, "quote_volume": 5136.15898, "trades": 86, "taker_buy_volume": 19556.5, "taker_buy_quote": 1398.31773}, {"ts": 1771616040000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 40248.5, "quote_volume": 2881.70791, "trades": 31, "taker_buy_volume": 28807.6, "taker_buy_quote": 2062.62416}, {"ts": 1771616100000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1377.4, "quote_volume": 98.55251, "trades": 8, "taker_buy_volume": 684.1, "taker_buy_quote": 48.98156}, {"ts": 1771616160000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 92134.3, "quote_volume": 6587.75887, "trades": 42, "taker_buy_volume": 29532.6, "taker_buy_quote": 2111.73732}, {"ts": 1771616220000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 43249.1, "quote_volume": 3096.5802, "trades": 11, "taker_buy_volume": 42695.5, "taker_buy_quote": 3056.9978}, {"ts": 1771616280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 679.3, "quote_volume": 48.56995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5654.2, "quote_volume": 404.2753, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616400000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 6868.3, "quote_volume": 491.04345, "trades": 19, "taker_buy_volume": 6468.3, "taker_buy_quote": 462.48345}, {"ts": 1771616460000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 632.7, "quote_volume": 45.19805, "trades": 4, "taker_buy_volume": 232.7, "taker_buy_quote": 16.63805}, {"ts": 1771616520000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 14372.3, "quote_volume": 1026.14222, "trades": 10, "taker_buy_volume": 112.2, "taker_buy_quote": 8.01108}, {"ts": 1771616580000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 75331.4, "quote_volume": 5365.28181, "trades": 37, "taker_buy_volume": 11123.3, "taker_buy_quote": 791.99441}, {"ts": 1771616640000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 807.8, "quote_volume": 57.47536, "trades": 5, "taker_buy_volume": 407.8, "taker_buy_quote": 29.03536}, {"ts": 1771616700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 50438.3, "quote_volume": 3591.20696, "trades": 29, "taker_buy_volume": 44478.2, "taker_buy_quote": 3166.84784}, {"ts": 1771616760000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 25456.2, "quote_volume": 1812.45548, "trades": 19, "taker_buy_volume": 16520.2, "taker_buy_quote": 1176.25228}, {"ts": 1771616820000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 12310.7, "quote_volume": 876.48184, "trades": 7, "taker_buy_volume": 11910.7, "taker_buy_quote": 848.04184}, {"ts": 1771616880000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 20624.8, "quote_volume": 1468.50824, "trades": 10, "taker_buy_volume": 224.8, "taker_buy_quote": 16.02824}, {"ts": 1771616940000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 16346.4, "quote_volume": 1163.45604, "trades": 17, "taker_buy_volume": 8170.3, "taker_buy_quote": 581.81772}, {"ts": 1771617000000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 14224.4, "quote_volume": 1012.73728, "trades": 16, "taker_buy_volume": 13507.0, "taker_buy_quote": 961.6984}, {"ts": 1771617060000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 20841.3, "quote_volume": 1485.94469, "trades": 22, "taker_buy_volume": 18816.9, "taker_buy_quote": 1341.64497}, {"ts": 1771617120000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 8321.0, "quote_volume": 593.25852, "trades": 13, "taker_buy_volume": 7148.8, "taker_buy_quote": 509.72066}, {"ts": 1771617180000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 7708.2, "quote_volume": 550.32548, "trades": 4, "taker_buy_volume": 7308.2, "taker_buy_quote": 521.80548}, {"ts": 1771617240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7412.6, "quote_volume": 528.51838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 51120.5, "quote_volume": 3644.89165, "trades": 13, "taker_buy_volume": 357.6, "taker_buy_quote": 25.49688}, {"ts": 1771617360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7626.3, "quote_volume": 543.75519, "trades": 15, "taker_buy_volume": 7226.3, "taker_buy_quote": 515.23519}, {"ts": 1771617420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617540000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 483.1, "quote_volume": 34.45334, "trades": 2, "taker_buy_volume": 83.1, "taker_buy_quote": 5.93334}, {"ts": 1771617600000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 23270.7, "quote_volume": 1661.48798, "trades": 13, "taker_buy_volume": 22870.7, "taker_buy_quote": 1632.96798}, {"ts": 1771617660000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 512.0, "quote_volume": 36.568, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 8.008}, {"ts": 1771617720000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5012.8, "quote_volume": 358.36261, "trades": 5, "taker_buy_volume": 4486.9, "taker_buy_quote": 320.81335}, {"ts": 1771617780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 706.9, "quote_volume": 50.47266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617840000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 50317.2, "quote_volume": 3592.60808, "trades": 17, "taker_buy_volume": 378.7, "taker_buy_quote": 27.03918}, {"ts": 1771617900000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 26269.6, "quote_volume": 1875.68951, "trades": 25, "taker_buy_volume": 23137.0, "taker_buy_quote": 1652.02187}, {"ts": 1771617960000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 23053.0, "quote_volume": 1648.22152, "trades": 24, "taker_buy_volume": 9743.5, "taker_buy_quote": 696.66025}, {"ts": 1771618020000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 7823.6, "quote_volume": 559.34882, "trades": 10, "taker_buy_volume": 7171.8, "taker_buy_quote": 512.79911}, {"ts": 1771618080000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 26722.2, "quote_volume": 1910.83919, "trades": 19, "taker_buy_volume": 9534.6, "taker_buy_quote": 681.96579}, {"ts": 1771618140000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 17595.6, "quote_volume": 1258.0454, "trades": 20, "taker_buy_volume": 759.3, "taker_buy_quote": 54.28995}, {"ts": 1771618200000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 26275.3, "quote_volume": 1878.62971, "trades": 36, "taker_buy_volume": 17089.0, "taker_buy_quote": 1221.8635}, {"ts": 1771618260000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1283.1, "quote_volume": 91.69315, "trades": 11, "taker_buy_volume": 798.1, "taker_buy_quote": 57.06415}, {"ts": 1771618320000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3442.9, "quote_volume": 245.74548, "trades": 16, "taker_buy_volume": 547.1, "taker_buy_quote": 39.06294}, {"ts": 1771618380000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 83636.9, "quote_volume": 5972.52216, "trades": 35, "taker_buy_volume": 78151.6, "taker_buy_quote": 5580.85775}, {"ts": 1771618440000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 37130.5, "quote_volume": 2654.86151, "trades": 35, "taker_buy_volume": 24002.4, "taker_buy_quote": 1716.20236}, {"ts": 1771618500000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5404.3, "quote_volume": 386.32971, "trades": 12, "taker_buy_volume": 112.0, "taker_buy_quote": 8.008}, {"ts": 1771618560000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 678.4, "quote_volume": 48.4656, "trades": 4, "taker_buy_volume": 278.4, "taker_buy_quote": 19.9056}, {"ts": 1771618620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 10076.5, "quote_volume": 719.4621, "trades": 16, "taker_buy_volume": 98.1, "taker_buy_quote": 7.00434}, {"ts": 1771618680000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1856.5, "quote_volume": 132.5141, "trades": 2, "taker_buy_volume": 1456.5, "taker_buy_quote": 103.9941}, {"ts": 1771618740000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 19854.6, "quote_volume": 1417.55423, "trades": 12, "taker_buy_volume": 19212.5, "taker_buy_quote": 1371.7725}, {"ts": 1771618800000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 65888.7, "quote_volume": 4704.41318, "trades": 37, "taker_buy_volume": 678.8, "taker_buy_quote": 48.46632}, {"ts": 1771618860000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 31862.5, "quote_volume": 2269.97007, "trades": 31, "taker_buy_volume": 8308.1, "taker_buy_quote": 591.55217}, {"ts": 1771618920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1397.9, "quote_volume": 99.53048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 6047.7, "quote_volume": 430.62714, "trades": 12, "taker_buy_volume": 309.0, "taker_buy_quote": 22.0317}, {"ts": 1771619100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619160000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 13014.3, "quote_volume": 926.57816, "trades": 30, "taker_buy_volume": 200.2, "taker_buy_quote": 14.25424}, {"ts": 1771619220000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619280000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5862.7, "quote_volume": 417.38424, "trades": 17, "taker_buy_volume": 5462.7, "taker_buy_quote": 388.94424}, {"ts": 1771619340000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 526.6, "quote_volume": 37.45392, "trades": 2, "taker_buy_volume": 126.6, "taker_buy_quote": 9.01392}, {"ts": 1771619400000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 29805.9, "quote_volume": 2122.36694, "trades": 14, "taker_buy_volume": 29405.9, "taker_buy_quote": 2093.92694}, {"ts": 1771619460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 566.0, "quote_volume": 40.2992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 31513.2, "quote_volume": 2243.73984, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 70352.0, "quote_volume": 5002.06939, "trades": 32, "taker_buy_volume": 14212.2, "taker_buy_quote": 1010.52961}, {"ts": 1771619640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619700000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 526.6, "quote_volume": 37.45392, "trades": 2, "taker_buy_volume": 126.6, "taker_buy_quote": 9.01392}, {"ts": 1771619760000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 35334.5, "quote_volume": 2515.8164, "trades": 18, "taker_buy_volume": 30511.0, "taker_buy_quote": 2172.3832}, {"ts": 1771619820000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 578.6, "quote_volume": 41.19632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619880000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 723.0, "quote_volume": 51.5099, "trades": 4, "taker_buy_volume": 323.0, "taker_buy_quote": 23.0299}, {"ts": 1771619940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 17447.8, "quote_volume": 1244.02814, "trades": 12, "taker_buy_volume": 17047.8, "taker_buy_quote": 1215.50814}, {"ts": 1771620000000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 19490.8, "quote_volume": 1391.65574, "trades": 24, "taker_buy_volume": 3463.7, "taker_buy_quote": 247.3208}, {"ts": 1771620060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 659.2, "quote_volume": 47.1328, "trades": 5, "taker_buy_volume": 659.2, "taker_buy_quote": 47.1328}, {"ts": 1771620120000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1740.6, "quote_volume": 124.30549, "trades": 12, "taker_buy_volume": 266.5, "taker_buy_quote": 19.05475}, {"ts": 1771620180000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 38530.0, "quote_volume": 2751.00341, "trades": 21, "taker_buy_volume": 33275.9, "taker_buy_quote": 2375.91187}, {"ts": 1771620240000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1890.7, "quote_volume": 135.01559, "trades": 6, "taker_buy_volume": 196.1, "taker_buy_quote": 14.02115}, {"ts": 1771620300000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 684.1, "quote_volume": 48.86015, "trades": 4, "taker_buy_volume": 154.1, "taker_buy_quote": 11.01815}, {"ts": 1771620360000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 43611.3, "quote_volume": 3118.16795, "trades": 31, "taker_buy_volume": 32369.9, "taker_buy_quote": 2314.44785}, {"ts": 1771620420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 540.1, "quote_volume": 38.57715, "trades": 2, "taker_buy_volume": 140.1, "taker_buy_quote": 10.01715}, {"ts": 1771620480000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 4617.7, "quote_volume": 330.12555, "trades": 4, "taker_buy_volume": 4217.7, "taker_buy_quote": 301.56555}, {"ts": 1771620540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 59180.2, "quote_volume": 4225.46628, "trades": 13, "taker_buy_volume": 154.3, "taker_buy_quote": 11.01702}, {"ts": 1771620600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 80317.1, "quote_volume": 5734.64094, "trades": 63, "taker_buy_volume": 65147.9, "taker_buy_quote": 4651.56006}, {"ts": 1771620660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 9630.6, "quote_volume": 686.66178, "trades": 17, "taker_buy_volume": 7026.1, "taker_buy_quote": 500.96093}, {"ts": 1771620720000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 638.4, "quote_volume": 45.54176, "trades": 3, "taker_buy_volume": 238.4, "taker_buy_quote": 17.02176}, {"ts": 1771620780000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3063.4, "quote_volume": 218.44707, "trades": 4, "taker_buy_volume": 266.5, "taker_buy_quote": 19.0281}, {"ts": 1771620840000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 12255.5, "quote_volume": 875.0027, "trades": 29, "taker_buy_volume": 4052.8, "taker_buy_quote": 289.36992}, {"ts": 1771620900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 6249.2, "quote_volume": 446.19288, "trades": 8, "taker_buy_volume": 5723.3, "taker_buy_quote": 408.64362}, {"ts": 1771620960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 525.9, "quote_volume": 37.54926, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3439.5, "quote_volume": 245.32419, "trades": 14, "taker_buy_volume": 503.8, "taker_buy_quote": 35.97132}, {"ts": 1771621080000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 6237.2, "quote_volume": 445.29608, "trades": 8, "taker_buy_volume": 5837.2, "taker_buy_quote": 416.77608}, {"ts": 1771621140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 24368.6, "quote_volume": 1739.91804, "trades": 13, "taker_buy_volume": 18931.8, "taker_buy_quote": 1351.73052}, {"ts": 1771621200000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 6577.5, "quote_volume": 469.5935, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621260000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 25360.2, "quote_volume": 1811.66837, "trades": 24, "taker_buy_volume": 21394.3, "taker_buy_quote": 1528.50311}, {"ts": 1771621320000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2782.6, "quote_volume": 199.1788, "trades": 9, "taker_buy_volume": 2229.0, "taker_buy_quote": 159.5964}, {"ts": 1771621380000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 44112.3, "quote_volume": 3158.33071, "trades": 26, "taker_buy_volume": 21076.3, "taker_buy_quote": 1509.06308}, {"ts": 1771621440000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 11505.6, "quote_volume": 822.59921, "trades": 56, "taker_buy_volume": 252.1, "taker_buy_quote": 18.02515}, {"ts": 1771621500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 4664.7, "quote_volume": 332.94834, "trades": 16, "taker_buy_volume": 1040.3, "taker_buy_quote": 74.27742}, {"ts": 1771621560000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 34166.2, "quote_volume": 2439.39886, "trades": 20, "taker_buy_volume": 33488.0, "taker_buy_quote": 2391.0432}, {"ts": 1771621620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621680000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 18953.6, "quote_volume": 1355.34581, "trades": 19, "taker_buy_volume": 18953.6, "taker_buy_quote": 1355.34581}, {"ts": 1771621740000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 525.9, "quote_volume": 37.61444, "trades": 4, "taker_buy_volume": 125.9, "taker_buy_quote": 9.01444}, {"ts": 1771621800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 20956.6, "quote_volume": 1498.3969, "trades": 15, "taker_buy_volume": 216.1, "taker_buy_quote": 15.45115}, {"ts": 1771621860000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 4263.0, "quote_volume": 304.57054, "trades": 5, "taker_buy_volume": 1923.4, "taker_buy_quote": 137.5231}, {"ts": 1771621920000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 10410.0, "quote_volume": 744.275, "trades": 4, "taker_buy_volume": 10010.0, "taker_buy_quote": 715.715}, {"ts": 1771621980000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 29517.1, "quote_volume": 2107.48094, "trades": 48, "taker_buy_volume": 16578.2, "taker_buy_quote": 1183.68348}, {"ts": 1771622040000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 6025.8, "quote_volume": 430.20212, "trades": 15, "taker_buy_volume": 486.9, "taker_buy_quote": 34.76466}, {"ts": 1771622100000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 7655.3, "quote_volume": 546.50635, "trades": 10, "taker_buy_volume": 1026.2, "taker_buy_quote": 73.27068}, {"ts": 1771622160000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 871.4, "quote_volume": 62.17796, "trades": 4, "taker_buy_volume": 471.4, "taker_buy_quote": 33.65796}, {"ts": 1771622220000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 540.3, "quote_volume": 38.53742, "trades": 2, "taker_buy_volume": 140.3, "taker_buy_quote": 10.01742}, {"ts": 1771622280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 24639.9, "quote_volume": 1759.28886, "trades": 19, "taker_buy_volume": 13375.0, "taker_buy_quote": 954.975}, {"ts": 1771622340000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1426.2, "quote_volume": 101.79068, "trades": 3, "taker_buy_volume": 1026.2, "taker_buy_quote": 73.27068}, {"ts": 1771622400000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1101.4, "quote_volume": 78.59996, "trades": 6, "taker_buy_volume": 701.4, "taker_buy_quote": 50.07996}, {"ts": 1771622460000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 25934.0, "quote_volume": 1851.6476, "trades": 15, "taker_buy_volume": 25534.0, "taker_buy_quote": 1823.1276}, {"ts": 1771622520000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 23330.2, "quote_volume": 1665.73628, "trades": 23, "taker_buy_volume": 19034.0, "taker_buy_quote": 1359.0276}, {"ts": 1771622580000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 32394.9, "quote_volume": 2313.04827, "trades": 37, "taker_buy_volume": 9223.8, "taker_buy_quote": 658.63173}, {"ts": 1771622640000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4199.4, "quote_volume": 299.79716, "trades": 30, "taker_buy_volume": 1025.4, "taker_buy_quote": 73.21356}, {"ts": 1771622700000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 764.7, "quote_volume": 54.55958, "trades": 4, "taker_buy_volume": 364.7, "taker_buy_quote": 26.03958}, {"ts": 1771622760000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 16982.9, "quote_volume": 1212.53906, "trades": 15, "taker_buy_volume": 16582.9, "taker_buy_quote": 1184.01906}, {"ts": 1771622820000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 700.0, "quote_volume": 50.01, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 21.45}, {"ts": 1771622880000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 27667.4, "quote_volume": 1975.06139, "trades": 20, "taker_buy_volume": 252.5, "taker_buy_quote": 18.0285}, {"ts": 1771622940000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1728.9, "quote_volume": 123.40346, "trades": 5, "taker_buy_volume": 1328.9, "taker_buy_quote": 94.88346}, {"ts": 1771623000000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 25615.4, "quote_volume": 1826.4201, "trades": 9, "taker_buy_volume": 420.8, "taker_buy_quote": 30.04512}, {"ts": 1771623060000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3937.7, "quote_volume": 280.71801, "trades": 14, "taker_buy_volume": 1126.5, "taker_buy_quote": 80.31945}, {"ts": 1771623120000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 45088.7, "quote_volume": 3214.84956, "trades": 18, "taker_buy_volume": 40922.6, "taker_buy_quote": 2917.80663}, {"ts": 1771623180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623240000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 24666.3, "quote_volume": 1758.94118, "trades": 15, "taker_buy_volume": 2339.9, "taker_buy_quote": 167.06886}, {"ts": 1771623300000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 8732.6, "quote_volume": 622.60838, "trades": 17, "taker_buy_volume": 7313.1, "taker_buy_quote": 521.43803}, {"ts": 1771623360000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 15599.5, "quote_volume": 1111.18014, "trades": 23, "taker_buy_volume": 3831.8, "taker_buy_quote": 273.20734}, {"ts": 1771623420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 8515.8, "quote_volume": 607.17654, "trades": 91, "taker_buy_volume": 6915.2, "taker_buy_quote": 493.05376}, {"ts": 1771623480000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1953.1, "quote_volume": 139.27006, "trades": 9, "taker_buy_volume": 1416.3, "taker_buy_quote": 100.99622}, {"ts": 1771623540000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7506.5, "quote_volume": 535.21345, "trades": 11, "taker_buy_volume": 126.4, "taker_buy_quote": 9.01232}, {"ts": 1771623600000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 20234.7, "quote_volume": 1443.0252, "trades": 37, "taker_buy_volume": 11844.1, "taker_buy_quote": 844.82664}, {"ts": 1771623660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 540.1, "quote_volume": 38.50913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623720000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 12907.4, "quote_volume": 921.57217, "trades": 17, "taker_buy_volume": 8085.2, "taker_buy_quote": 577.30709}, {"ts": 1771623780000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 525.9, "quote_volume": 37.54926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 83059.6, "quote_volume": 5930.45544, "trades": 19, "taker_buy_volume": 3440.0, "taker_buy_quote": 245.616}, {"ts": 1771623900000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 23636.4, "quote_volume": 1685.30054, "trades": 8, "taker_buy_volume": 252.2, "taker_buy_quote": 18.00708}, {"ts": 1771623960000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2991.7, "quote_volume": 213.56738, "trades": 10, "taker_buy_volume": 2591.7, "taker_buy_quote": 185.04738}, {"ts": 1771624020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624080000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 652.5, "quote_volume": 46.5485, "trades": 5, "taker_buy_volume": 252.5, "taker_buy_quote": 18.0285}, {"ts": 1771624140000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1096.6, "quote_volume": 78.25724, "trades": 7, "taker_buy_volume": 696.6, "taker_buy_quote": 49.73724}, {"ts": 1771624200000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1073.0, "quote_volume": 76.5722, "trades": 6, "taker_buy_volume": 673.0, "taker_buy_quote": 48.0522}, {"ts": 1771624260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1073.2, "quote_volume": 76.58648, "trades": 6, "taker_buy_volume": 673.2, "taker_buy_quote": 48.06648}, {"ts": 1771624320000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 15019.5, "quote_volume": 1072.3523, "trades": 9, "taker_buy_volume": 14619.5, "taker_buy_quote": 1043.8323}, {"ts": 1771624380000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1012.4, "quote_volume": 72.24536, "trades": 3, "taker_buy_volume": 612.4, "taker_buy_quote": 43.72536}, {"ts": 1771624440000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 71622.9, "quote_volume": 5113.83506, "trades": 44, "taker_buy_volume": 30681.8, "taker_buy_quote": 2190.68052}, {"ts": 1771624500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 14233.3, "quote_volume": 1016.21762, "trades": 9, "taker_buy_volume": 13833.3, "taker_buy_quote": 987.69762}, {"ts": 1771624560000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 96239.8, "quote_volume": 6872.11349, "trades": 25, "taker_buy_volume": 87233.3, "taker_buy_quote": 6229.04939}, {"ts": 1771624620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 861.6, "quote_volume": 61.51824, "trades": 7, "taker_buy_volume": 461.6, "taker_buy_quote": 32.95824}, {"ts": 1771624680000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 534.8, "quote_volume": 38.1982, "trades": 2, "taker_buy_volume": 134.8, "taker_buy_quote": 9.6382}, {"ts": 1771624740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624800000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2875.1, "quote_volume": 205.51558, "trades": 5, "taker_buy_volume": 2334.4, "taker_buy_quote": 166.9096}, {"ts": 1771624860000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 67979.9, "quote_volume": 4853.71366, "trades": 14, "taker_buy_volume": 266.5, "taker_buy_quote": 19.0281}, {"ts": 1771624920000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 13088.9, "quote_volume": 933.24557, "trades": 25, "taker_buy_volume": 7567.6, "taker_buy_quote": 539.57688}, {"ts": 1771624980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 6649.1, "quote_volume": 474.08083, "trades": 15, "taker_buy_volume": 6249.1, "taker_buy_quote": 445.56083}, {"ts": 1771625040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 430.5, "quote_volume": 30.69465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625100000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 863.2, "quote_volume": 61.59248, "trades": 2, "taker_buy_volume": 463.2, "taker_buy_quote": 33.07248}, {"ts": 1771625160000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 10487.2, "quote_volume": 747.73736, "trades": 13, "taker_buy_volume": 8924.8, "taker_buy_quote": 636.33824}, {"ts": 1771625220000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 954.2, "quote_volume": 67.98401, "trades": 6, "taker_buy_volume": 449.7, "taker_buy_quote": 32.06361}, {"ts": 1771625280000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 10793.1, "quote_volume": 769.50803, "trades": 12, "taker_buy_volume": 10393.1, "taker_buy_quote": 741.02803}, {"ts": 1771625340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 34068.1, "quote_volume": 2429.05553, "trades": 17, "taker_buy_volume": 376.0, "taker_buy_quote": 26.8088}, {"ts": 1771625400000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1074.1, "quote_volume": 76.54333, "trades": 6, "taker_buy_volume": 674.1, "taker_buy_quote": 48.06333}, {"ts": 1771625460000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1368.5, "quote_volume": 97.53405, "trades": 6, "taker_buy_volume": 968.5, "taker_buy_quote": 69.05405}, {"ts": 1771625520000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 33726.0, "quote_volume": 2404.6238, "trades": 54, "taker_buy_volume": 31782.5, "taker_buy_quote": 2266.09225}, {"ts": 1771625580000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 5674.8, "quote_volume": 404.57324, "trades": 9, "taker_buy_volume": 4149.2, "taker_buy_quote": 295.83796}, {"ts": 1771625640000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 842.3, "quote_volume": 60.00828, "trades": 6, "taker_buy_volume": 365.2, "taker_buy_quote": 26.03876}, {"ts": 1771625700000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 14878.9, "quote_volume": 1061.13167, "trades": 27, "taker_buy_volume": 3936.8, "taker_buy_quote": 280.95994}, {"ts": 1771625760000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1763.8, "quote_volume": 125.71894, "trades": 7, "taker_buy_volume": 238.8, "taker_buy_quote": 17.02644}, {"ts": 1771625820000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 51090.1, "quote_volume": 3637.65164, "trades": 26, "taker_buy_volume": 34256.2, "taker_buy_quote": 2439.07796}, {"ts": 1771625880000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 925.8, "quote_volume": 65.96954, "trades": 5, "taker_buy_volume": 525.8, "taker_buy_quote": 37.48954}, {"ts": 1771625940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1808.9, "quote_volume": 128.97457, "trades": 6, "taker_buy_volume": 1408.9, "taker_buy_quote": 100.45457}, {"ts": 1771626000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626060000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 11026.8, "quote_volume": 787.27352, "trades": 10, "taker_buy_volume": 10626.8, "taker_buy_quote": 758.75352}, {"ts": 1771626120000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2536.5, "quote_volume": 181.12011, "trades": 9, "taker_buy_volume": 984.7, "taker_buy_quote": 70.32159}, {"ts": 1771626180000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1073.5, "quote_volume": 76.68849, "trades": 6, "taker_buy_volume": 405.9, "taker_buy_quote": 29.02185}, {"ts": 1771626240000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 35330.1, "quote_volume": 2526.06215, "trades": 13, "taker_buy_volume": 34664.5, "taker_buy_quote": 2478.52434}, {"ts": 1771626300000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 70390.8, "quote_volume": 5032.87283, "trades": 19, "taker_buy_volume": 294.2, "taker_buy_quote": 21.0353}, {"ts": 1771626360000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 8822.1, "quote_volume": 630.68792, "trades": 10, "taker_buy_volume": 7499.8, "taker_buy_quote": 536.2357}, {"ts": 1771626420000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4983.9, "quote_volume": 356.34885, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626480000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3209.6, "quote_volume": 229.52281, "trades": 13, "taker_buy_volume": 2529.4, "taker_buy_quote": 180.88851}, {"ts": 1771626540000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 853.8, "quote_volume": 61.06208, "trades": 3, "taker_buy_volume": 153.8, "taker_buy_quote": 11.01208}, {"ts": 1771626600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 65260.5, "quote_volume": 4666.12575, "trades": 23, "taker_buy_volume": 16107.0, "taker_buy_quote": 1151.6505}, {"ts": 1771626660000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1267.7, "quote_volume": 90.66713, "trades": 3, "taker_buy_volume": 265.8, "taker_buy_quote": 19.03128}, {"ts": 1771626720000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 963.7, "quote_volume": 68.94092, "trades": 5, "taker_buy_volume": 363.7, "taker_buy_quote": 26.04092}, {"ts": 1771626780000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 805.6, "quote_volume": 57.64096, "trades": 4, "taker_buy_volume": 405.6, "taker_buy_quote": 29.04096}, {"ts": 1771626840000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 15945.3, "quote_volume": 1141.69884, "trades": 19, "taker_buy_volume": 4390.3, "taker_buy_quote": 314.36084}, {"ts": 1771626900000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 791.4, "quote_volume": 56.61167, "trades": 4, "taker_buy_volume": 265.7, "taker_buy_quote": 19.02412}, {"ts": 1771626960000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1015.6, "quote_volume": 72.65178, "trades": 6, "taker_buy_volume": 363.8, "taker_buy_quote": 26.04808}, {"ts": 1771627020000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 7659.6, "quote_volume": 547.9673, "trades": 5, "taker_buy_volume": 3059.0, "taker_buy_quote": 219.0244}, {"ts": 1771627080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 8842.2, "quote_volume": 632.2173, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627140000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 679.5, "quote_volume": 48.59963, "trades": 3, "taker_buy_volume": 153.8, "taker_buy_quote": 11.01208}, {"ts": 1771627200000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 46516.2, "quote_volume": 3330.51992, "trades": 28, "taker_buy_volume": 38095.5, "taker_buy_quote": 2727.6378}, {"ts": 1771627260000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 15572.8, "quote_volume": 1114.9529, "trades": 9, "taker_buy_volume": 14977.0, "taker_buy_quote": 1072.3532}, {"ts": 1771627320000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1522.8, "quote_volume": 108.99248, "trades": 7, "taker_buy_volume": 1122.8, "taker_buy_quote": 80.39248}, {"ts": 1771627380000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 7801.7, "quote_volume": 558.56172, "trades": 8, "taker_buy_volume": 7401.7, "taker_buy_quote": 529.96172}, {"ts": 1771627440000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 553.8, "quote_volume": 39.61208, "trades": 2, "taker_buy_volume": 153.8, "taker_buy_quote": 11.01208}, {"ts": 1771627500000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3192.5, "quote_volume": 228.543, "trades": 2, "taker_buy_volume": 2792.5, "taker_buy_quote": 199.943}, {"ts": 1771627560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627620000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 13808.5, "quote_volume": 988.81976, "trades": 14, "taker_buy_volume": 10598.2, "taker_buy_quote": 758.96228}, {"ts": 1771627680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 539.7, "quote_volume": 38.64252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627800000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 595.5, "quote_volume": 42.65735, "trades": 4, "taker_buy_volume": 195.5, "taker_buy_quote": 14.01735}, {"ts": 1771627860000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 30263.9, "quote_volume": 2168.72936, "trades": 26, "taker_buy_volume": 17738.3, "taker_buy_quote": 1271.83611}, {"ts": 1771627920000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 3683.6, "quote_volume": 264.07412, "trades": 10, "taker_buy_volume": 265.1, "taker_buy_quote": 19.00767}, {"ts": 1771627980000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 665.3, "quote_volume": 47.66201, "trades": 3, "taker_buy_volume": 265.3, "taker_buy_quote": 19.02201}, {"ts": 1771628040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 71030.8, "quote_volume": 5092.90836, "trades": 27, "taker_buy_volume": 59802.4, "taker_buy_quote": 4287.83208}, {"ts": 1771628100000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 4129.5, "quote_volume": 296.4581, "trades": 6, "taker_buy_volume": 3729.5, "taker_buy_quote": 267.7781}, {"ts": 1771628160000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 13121.1, "quote_volume": 942.05498, "trades": 13, "taker_buy_volume": 12721.1, "taker_buy_quote": 913.37498}, {"ts": 1771628220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 23724.1, "quote_volume": 1701.01797, "trades": 18, "taker_buy_volume": 14415.2, "taker_buy_quote": 1033.56984}, {"ts": 1771628400000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1681.4, "quote_volume": 120.51638, "trades": 13, "taker_buy_volume": 1281.4, "taker_buy_quote": 91.87638}, {"ts": 1771628460000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 55900.1, "quote_volume": 4013.59971, "trades": 20, "taker_buy_volume": 55500.1, "taker_buy_quote": 3984.91971}, {"ts": 1771628520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 20598.9, "quote_volume": 1479.00102, "trades": 16, "taker_buy_volume": 19975.3, "taker_buy_quote": 1434.22654}, {"ts": 1771628580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628640000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 81212.2, "quote_volume": 5830.99596, "trades": 11, "taker_buy_volume": 80812.2, "taker_buy_quote": 5802.31596}, {"ts": 1771628700000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 32968.0, "quote_volume": 2363.8056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628760000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 12892.0, "quote_volume": 925.6456, "trades": 24, "taker_buy_volume": 2826.1, "taker_buy_quote": 202.91398}, {"ts": 1771628820000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1027.1, "quote_volume": 73.70578, "trades": 4, "taker_buy_volume": 627.1, "taker_buy_quote": 45.02578}, {"ts": 1771628880000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1083.3, "quote_volume": 77.72701, "trades": 6, "taker_buy_volume": 544.0, "taker_buy_quote": 39.0592}, {"ts": 1771628940000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 15352.5, "quote_volume": 1100.69381, "trades": 17, "taker_buy_volume": 419.0, "taker_buy_quote": 30.0423}, {"ts": 1771629000000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1072.1, "quote_volume": 76.78047, "trades": 9, "taker_buy_volume": 181.1, "taker_buy_quote": 12.98487}, {"ts": 1771629060000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 10703.4, "quote_volume": 767.39378, "trades": 9, "taker_buy_volume": 10303.4, "taker_buy_quote": 738.75378}, {"ts": 1771629120000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1182.0, "quote_volume": 84.68287, "trades": 11, "taker_buy_volume": 516.7, "taker_buy_quote": 37.04739}, {"ts": 1771629180000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1078.8, "quote_volume": 77.27839, "trades": 10, "taker_buy_volume": 363.1, "taker_buy_quote": 26.03427}, {"ts": 1771629240000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6723.3, "quote_volume": 481.44833, "trades": 8, "taker_buy_volume": 600.5, "taker_buy_quote": 43.05585}, {"ts": 1771629300000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 1181.8, "quote_volume": 84.65459, "trades": 7, "taker_buy_volume": 377.1, "taker_buy_quote": 27.03807}, {"ts": 1771629360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 511.6, "quote_volume": 36.63056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629420000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 78953.2, "quote_volume": 5652.99795, "trades": 20, "taker_buy_volume": 685.3, "taker_buy_quote": 49.06748}, {"ts": 1771629480000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1224.4, "quote_volume": 87.57397, "trades": 7, "taker_buy_volume": 293.7, "taker_buy_quote": 21.02892}, {"ts": 1771629540000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 973.5, "quote_volume": 69.61644, "trades": 6, "taker_buy_volume": 111.9, "taker_buy_quote": 8.01204}, {"ts": 1771629600000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1225.1, "quote_volume": 87.66319, "trades": 7, "taker_buy_volume": 685.4, "taker_buy_quote": 49.07464}, {"ts": 1771629660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 68064.5, "quote_volume": 4873.4182, "trades": 30, "taker_buy_volume": 61994.0, "taker_buy_quote": 4438.7704}, {"ts": 1771629720000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1196.4, "quote_volume": 85.57057, "trades": 8, "taker_buy_volume": 279.7, "taker_buy_quote": 20.02652}, {"ts": 1771629780000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1043.3, "quote_volume": 74.64771, "trades": 6, "taker_buy_volume": 517.6, "taker_buy_quote": 37.06016}, {"ts": 1771629840000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 4206.2, "quote_volume": 301.10856, "trades": 5, "taker_buy_volume": 3652.6, "taker_buy_quote": 261.52616}, {"ts": 1771629900000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1157.5, "quote_volume": 82.8228, "trades": 7, "taker_buy_volume": 615.5, "taker_buy_quote": 44.0698}, {"ts": 1771629960000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1226.8, "quote_volume": 87.74417, "trades": 10, "taker_buy_volume": 279.7, "taker_buy_quote": 20.02652}, {"ts": 1771630020000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 15871.6, "quote_volume": 1134.86555, "trades": 10, "taker_buy_volume": 461.5, "taker_buy_quote": 33.0434}, {"ts": 1771630080000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1338.1, "quote_volume": 95.73863, "trades": 10, "taker_buy_volume": 644.8, "taker_buy_quote": 46.16768}, {"ts": 1771630140000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1043.0, "quote_volume": 74.59968, "trades": 6, "taker_buy_volume": 251.8, "taker_buy_quote": 18.02888}, {"ts": 1771630200000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1043.1, "quote_volume": 74.62082, "trades": 6, "taker_buy_volume": 391.7, "taker_buy_quote": 28.04572}, {"ts": 1771630260000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 947.8, "quote_volume": 67.79568, "trades": 5, "taker_buy_volume": 279.8, "taker_buy_quote": 20.03368}, {"ts": 1771630320000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 71011.6, "quote_volume": 5084.44315, "trades": 23, "taker_buy_volume": 70332.3, "taker_buy_quote": 5035.80527}, {"ts": 1771630380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 818.4, "quote_volume": 58.59744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 804.4, "quote_volume": 57.59504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630500000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 10979.1, "quote_volume": 786.06356, "trades": 19, "taker_buy_volume": 405.6, "taker_buy_quote": 29.04096}, {"ts": 1771630560000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 16031.4, "quote_volume": 1147.80824, "trades": 20, "taker_buy_volume": 1503.7, "taker_buy_quote": 107.66492}, {"ts": 1771630620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 56677.6, "quote_volume": 4052.4484, "trades": 18, "taker_buy_volume": 126.1, "taker_buy_quote": 9.01615}, {"ts": 1771630740000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 512.0, "quote_volume": 36.568, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 8.008}, {"ts": 1771630800000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1786.8, "quote_volume": 127.7162, "trades": 4, "taker_buy_volume": 1386.8, "taker_buy_quote": 99.1562}, {"ts": 1771630860000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 168659.1, "quote_volume": 12062.75612, "trades": 52, "taker_buy_volume": 136887.3, "taker_buy_quote": 9791.11242}, {"ts": 1771630920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630980000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 539.9, "quote_volume": 38.61684, "trades": 2, "taker_buy_volume": 139.9, "taker_buy_quote": 10.01684}, {"ts": 1771631040000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631220000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 505.0, "quote_volume": 36.118, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 7.518}, {"ts": 1771631280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631340000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 959.9, "quote_volume": 68.63285, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 16295.5, "quote_volume": 1165.12825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 74361.3, "quote_volume": 5324.26908, "trades": 23, "taker_buy_volume": 68929.2, "taker_buy_quote": 4935.33072}, {"ts": 1771631700000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1109.6, "quote_volume": 79.44736, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 526.1, "quote_volume": 37.66876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631820000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5763.0, "quote_volume": 413.14339, "trades": 10, "taker_buy_volume": 5125.9, "taker_buy_quote": 367.52703}, {"ts": 1771631880000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 986.7, "quote_volume": 70.65889, "trades": 7, "taker_buy_volume": 111.7, "taker_buy_quote": 8.00889}, {"ts": 1771631940000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 790.7, "quote_volume": 56.62948, "trades": 4, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1771632000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 525.5, "quote_volume": 37.6258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632060000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 637.1, "quote_volume": 45.61636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632120000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 863.5, "quote_volume": 61.83561, "trades": 5, "taker_buy_volume": 90.1, "taker_buy_quote": 6.46017}, {"ts": 1771632180000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 79456.5, "quote_volume": 5689.0854, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632240000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632300000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3272.3, "quote_volume": 234.25668, "trades": 3, "taker_buy_volume": 2872.3, "taker_buy_quote": 205.65668}, {"ts": 1771632360000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 39596.4, "quote_volume": 2832.89767, "trades": 12, "taker_buy_volume": 17550.7, "taker_buy_quote": 1256.63012}, {"ts": 1771632420000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1020.0, "quote_volume": 72.992, "trades": 3, "taker_buy_volume": 620.0, "taker_buy_quote": 44.392}, {"ts": 1771632480000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 589.5, "quote_volume": 42.1682, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 13.5682}, {"ts": 1771632540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 520.0, "quote_volume": 37.18, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632720000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 6289.7, "quote_volume": 449.72893, "trades": 4, "taker_buy_volume": 153.8, "taker_buy_quote": 11.01208}, {"ts": 1771632780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632840000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 21579.4, "quote_volume": 1545.04504, "trades": 8, "taker_buy_volume": 21179.4, "taker_buy_quote": 1516.44504}, {"ts": 1771632900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4817.6, "quote_volume": 344.4584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632960000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1250.0, "quote_volume": 89.46, "trades": 2, "taker_buy_volume": 850.0, "taker_buy_quote": 60.86}, {"ts": 1771633020000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1032.5, "quote_volume": 73.887, "trades": 2, "taker_buy_volume": 632.5, "taker_buy_quote": 45.287}, {"ts": 1771633080000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 504.8, "quote_volume": 36.10368, "trades": 2, "taker_buy_volume": 104.8, "taker_buy_quote": 7.50368}, {"ts": 1771633140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 6653.0, "quote_volume": 475.6895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633260000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 193.6, "quote_volume": 13.8424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9917.6, "quote_volume": 709.1084, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633380000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2075.9, "quote_volume": 148.59444, "trades": 2, "taker_buy_volume": 1675.9, "taker_buy_quote": 119.99444}, {"ts": 1771633440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2810.4, "quote_volume": 200.9436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633680000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 504.8, "quote_volume": 36.10368, "trades": 2, "taker_buy_volume": 104.8, "taker_buy_quote": 7.50368}, {"ts": 1771633740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 3945.5, "quote_volume": 282.10325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633800000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 21279.6, "quote_volume": 1521.57563, "trades": 9, "taker_buy_volume": 842.3, "taker_buy_quote": 60.30868}, {"ts": 1771633860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 24829.3, "quote_volume": 1775.29495, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1502.0, "quote_volume": 107.2428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634040000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 917.5, "quote_volume": 65.5207, "trades": 4, "taker_buy_volume": 112.0, "taker_buy_quote": 8.008}, {"ts": 1771634100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 44964.5, "quote_volume": 3210.4653, "trades": 174, "taker_buy_volume": 23695.4, "taker_buy_quote": 1691.85156}, {"ts": 1771634280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 486.1, "quote_volume": 34.65893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634400000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 906.4, "quote_volume": 64.62632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 111331.4, "quote_volume": 7949.06196, "trades": 30, "taker_buy_volume": 92412.8, "taker_buy_quote": 6598.27392}, {"ts": 1771634580000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 679.7, "quote_volume": 48.55855, "trades": 2, "taker_buy_volume": 279.7, "taker_buy_quote": 19.99855}, {"ts": 1771634640000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 77826.8, "quote_volume": 5556.79352, "trades": 15, "taker_buy_volume": 140.3, "taker_buy_quote": 10.01742}, {"ts": 1771634700000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 526.2, "quote_volume": 37.53068, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 9.01068}, {"ts": 1771634760000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1101.4, "quote_volume": 78.59996, "trades": 6, "taker_buy_volume": 701.4, "taker_buy_quote": 50.07996}, {"ts": 1771634820000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 540.3, "quote_volume": 38.53742, "trades": 2, "taker_buy_volume": 140.3, "taker_buy_quote": 10.01742}, {"ts": 1771634880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1521.4, "quote_volume": 108.47582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1033.7, "quote_volume": 73.70281, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635060000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635120000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 73262.9, "quote_volume": 5223.64477, "trades": 47, "taker_buy_volume": 37017.4, "taker_buy_quote": 2639.34062}, {"ts": 1771635180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 539.3, "quote_volume": 38.39816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2663.6, "quote_volume": 189.87468, "trades": 4, "taker_buy_volume": 2263.6, "taker_buy_quote": 161.39468}, {"ts": 1771635300000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 46878.2, "quote_volume": 3336.06815, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635360000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3865.7, "quote_volume": 275.19784, "trades": 4, "taker_buy_volume": 3465.7, "taker_buy_quote": 246.75784}, {"ts": 1771635420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635600000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 92269.1, "quote_volume": 6570.302, "trades": 29, "taker_buy_volume": 79692.8, "taker_buy_quote": 5674.90944}, {"ts": 1771635660000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 87558.6, "quote_volume": 6234.20181, "trades": 19, "taker_buy_volume": 294.9, "taker_buy_quote": 21.02637}, {"ts": 1771635720000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 90425.9, "quote_volume": 6438.28408, "trades": 23, "taker_buy_volume": 81407.4, "taker_buy_quote": 5796.20688}, {"ts": 1771635780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3290.9, "quote_volume": 234.31208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 695.3, "quote_volume": 49.50536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 65292.4, "quote_volume": 4648.81888, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636140000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 512.5, "quote_volume": 36.45, "trades": 2, "taker_buy_volume": 112.5, "taker_buy_quote": 8.01}, {"ts": 1771636200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636440000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 154.7, "quote_volume": 11.01464, "trades": 1, "taker_buy_volume": 154.7, "taker_buy_quote": 11.01464}, {"ts": 1771636500000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 934.4, "quote_volume": 66.48928, "trades": 5, "taker_buy_volume": 534.4, "taker_buy_quote": 38.04928}, {"ts": 1771636560000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 57717.2, "quote_volume": 4109.43411, "trades": 13, "taker_buy_volume": 57317.2, "taker_buy_quote": 4080.99411}, {"ts": 1771636620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 628.2, "quote_volume": 44.72784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636680000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 74444.1, "quote_volume": 5300.37992, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636860000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 77723.3, "quote_volume": 5533.913, "trades": 21, "taker_buy_volume": 72313.3, "taker_buy_quote": 5148.721}, {"ts": 1771636920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 666.8, "quote_volume": 47.50284, "trades": 4, "taker_buy_volume": 266.8, "taker_buy_quote": 19.02284}, {"ts": 1771637040000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 600.0, "quote_volume": 42.74, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 14.26}, {"ts": 1771637100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 17816.2, "quote_volume": 1268.51344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637580000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 55803.9, "quote_volume": 3978.84472, "trades": 19, "taker_buy_volume": 55092.8, "taker_buy_quote": 3928.14329}, {"ts": 1771637640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 19922.7, "quote_volume": 1420.48851, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637700000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 554.1, "quote_volume": 39.50733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637760000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 575.4, "quote_volume": 41.03503, "trades": 3, "taker_buy_volume": 90.1, "taker_buy_quote": 6.43314}, {"ts": 1771637820000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 806.6, "quote_volume": 57.53863, "trades": 3, "taker_buy_volume": 280.5, "taker_buy_quote": 20.0277}, {"ts": 1771637880000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1874.5, "quote_volume": 133.77827, "trades": 4, "taker_buy_volume": 1264.2, "taker_buy_quote": 90.26388}, {"ts": 1771637940000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 104476.2, "quote_volume": 7459.57541, "trades": 30, "taker_buy_volume": 78890.4, "taker_buy_quote": 5632.77456}, {"ts": 1771638000000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 496.6, "quote_volume": 35.4669, "trades": 2, "taker_buy_volume": 96.6, "taker_buy_quote": 6.9069}, {"ts": 1771638060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 40991.6, "quote_volume": 2926.80024, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 11653.5, "quote_volume": 833.22525, "trades": 5, "taker_buy_volume": 11653.5, "taker_buy_quote": 833.22525}, {"ts": 1771638180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638240000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 79880.1, "quote_volume": 5711.38715, "trades": 24, "taker_buy_volume": 62583.3, "taker_buy_quote": 4474.70595}, {"ts": 1771638300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 805.6, "quote_volume": 57.51984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638360000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 8219.9, "quote_volume": 587.6325, "trades": 7, "taker_buy_volume": 7316.4, "taker_buy_quote": 523.1226}, {"ts": 1771638420000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 65261.5, "quote_volume": 4666.22243, "trades": 14, "taker_buy_volume": 64749.8, "taker_buy_quote": 4629.63588}, {"ts": 1771638480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 693.3, "quote_volume": 49.57095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638540000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 805.1, "quote_volume": 57.57862, "trades": 4, "taker_buy_volume": 139.7, "taker_buy_quote": 10.00252}, {"ts": 1771638600000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 106319.0, "quote_volume": 7601.8085, "trades": 37, "taker_buy_volume": 27121.5, "taker_buy_quote": 1939.18725}, {"ts": 1771638720000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 3088.9, "quote_volume": 221.12524, "trades": 2, "taker_buy_volume": 2688.9, "taker_buy_quote": 192.52524}, {"ts": 1771638780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638840000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 21894.8, "quote_volume": 1567.62768, "trades": 24, "taker_buy_volume": 20330.3, "taker_buy_quote": 1455.64948}, {"ts": 1771638900000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 12977.3, "quote_volume": 929.13468, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638960000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639080000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 6451.7, "quote_volume": 461.90172, "trades": 9, "taker_buy_volume": 6051.7, "taker_buy_quote": 433.30172}, {"ts": 1771639140000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 19318.3, "quote_volume": 1383.15028, "trades": 17, "taker_buy_volume": 4639.1, "taker_buy_quote": 332.15956}, {"ts": 1771639200000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639260000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 608.7, "quote_volume": 43.54292, "trades": 2, "taker_buy_volume": 208.7, "taker_buy_quote": 14.94292}, {"ts": 1771639320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 5281.3, "quote_volume": 377.61295, "trades": 16, "taker_buy_volume": 2178.0, "taker_buy_quote": 155.727}, {"ts": 1771639380000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1728.8, "quote_volume": 123.46429, "trades": 3, "taker_buy_volume": 279.7, "taker_buy_quote": 19.99855}, {"ts": 1771639440000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 109047.2, "quote_volume": 7796.6948, "trades": 26, "taker_buy_volume": 99868.0, "taker_buy_quote": 7140.562}, {"ts": 1771639500000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1099.3, "quote_volume": 78.55995, "trades": 2, "taker_buy_volume": 699.3, "taker_buy_quote": 49.99995}, {"ts": 1771639560000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 26210.1, "quote_volume": 1874.02215, "trades": 18, "taker_buy_volume": 25810.1, "taker_buy_quote": 1845.42215}, {"ts": 1771639620000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 611.2, "quote_volume": 43.7008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639680000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 33808.1, "quote_volume": 2422.43729, "trades": 27, "taker_buy_volume": 33408.1, "taker_buy_quote": 2393.79729}, {"ts": 1771639740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 57665.5, "quote_volume": 4128.8498, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 18155.5, "quote_volume": 1298.11825, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 841.9, "quote_volume": 60.22887, "trades": 4, "taker_buy_volume": 330.2, "taker_buy_quote": 23.64232}, {"ts": 1771639980000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 18357.2, "quote_volume": 1314.30753, "trades": 8, "taker_buy_volume": 17677.3, "taker_buy_quote": 1265.69468}, {"ts": 1771640040000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 653609.4, "quote_volume": 46685.21825, "trades": 83, "taker_buy_volume": 43109.9, "taker_buy_quote": 3082.35785}, {"ts": 1771640100000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 18323.8, "quote_volume": 1310.18529, "trades": 21, "taker_buy_volume": 9180.6, "taker_buy_quote": 656.44649}, {"ts": 1771640160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640220000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 539.8, "quote_volume": 38.5557, "trades": 2, "taker_buy_volume": 139.8, "taker_buy_quote": 9.9957}, {"ts": 1771640280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640340000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 17205.4, "quote_volume": 1230.1461, "trades": 43, "taker_buy_volume": 16805.4, "taker_buy_quote": 1201.5861}, {"ts": 1771640400000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640460000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 15412.6, "quote_volume": 1103.50216, "trades": 4, "taker_buy_volume": 15012.6, "taker_buy_quote": 1074.90216}, {"ts": 1771640520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 553.6, "quote_volume": 39.5824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 610.5, "quote_volume": 43.65075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640700000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1014.5, "quote_volume": 72.5982, "trades": 2, "taker_buy_volume": 614.5, "taker_buy_quote": 43.9982}, {"ts": 1771640760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 83055.8, "quote_volume": 5946.79528, "trades": 23, "taker_buy_volume": 82655.8, "taker_buy_quote": 5918.15528}, {"ts": 1771640820000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 11921.7, "quote_volume": 853.77372, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 129.06}, {"ts": 1771640880000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 14911.6, "quote_volume": 1067.67056, "trades": 20, "taker_buy_volume": 13168.5, "taker_buy_quote": 942.8646}, {"ts": 1771640940000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641000000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641060000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 553.6, "quote_volume": 39.65312, "trades": 2, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1771641120000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 110279.9, "quote_volume": 7915.53644, "trades": 68, "taker_buy_volume": 93029.7, "taker_buy_quote": 6677.81208}, {"ts": 1771641180000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 30167.3, "quote_volume": 2163.01075, "trades": 8, "taker_buy_volume": 153.4, "taker_buy_quote": 11.01412}, {"ts": 1771641240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1803.0, "quote_volume": 129.2751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641300000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641360000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 42257.0, "quote_volume": 3029.85029, "trades": 15, "taker_buy_volume": 633.9, "taker_buy_quote": 45.51402}, {"ts": 1771641420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641600000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 199063.7, "quote_volume": 14252.96789, "trades": 21, "taker_buy_volume": 2973.1, "taker_buy_quote": 212.88093}, {"ts": 1771641660000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 707.4, "quote_volume": 50.59448, "trades": 3, "taker_buy_volume": 153.8, "taker_buy_quote": 11.01208}, {"ts": 1771641720000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 77776.9, "quote_volume": 5568.78604, "trades": 24, "taker_buy_volume": 77003.1, "taker_buy_quote": 5513.42196}, {"ts": 1771641780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 68944.8, "quote_volume": 4936.44768, "trades": 18, "taker_buy_volume": 16366.4, "taker_buy_quote": 1171.83424}, {"ts": 1771641840000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 73270.0, "quote_volume": 5246.092, "trades": 13, "taker_buy_volume": 72870.0, "taker_buy_quote": 5217.492}, {"ts": 1771641900000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 52061.3, "quote_volume": 3727.61698, "trades": 11, "taker_buy_volume": 279.0, "taker_buy_quote": 20.0043}, {"ts": 1771641960000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3409.6, "quote_volume": 243.82113, "trades": 19, "taker_buy_volume": 557.4, "taker_buy_quote": 39.88883}, {"ts": 1771642020000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 16812.8, "quote_volume": 1202.31192, "trades": 14, "taker_buy_volume": 16147.0, "taker_buy_quote": 1154.72121}, {"ts": 1771642080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642140000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642200000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 3569.6, "quote_volume": 255.54336, "trades": 3, "taker_buy_volume": 3169.6, "taker_buy_quote": 226.94336}, {"ts": 1771642260000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 6952.7, "quote_volume": 497.77332, "trades": 2, "taker_buy_volume": 6552.7, "taker_buy_quote": 469.17332}, {"ts": 1771642320000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642380000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642500000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2200.0, "quote_volume": 157.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642560000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 49250.6, "quote_volume": 3526.30296, "trades": 24, "taker_buy_volume": 48850.6, "taker_buy_quote": 3497.70296}, {"ts": 1771642620000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5159.5, "quote_volume": 369.45368, "trades": 15, "taker_buy_volume": 4759.5, "taker_buy_quote": 340.81368}, {"ts": 1771642680000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 985.9, "quote_volume": 70.6058, "trades": 5, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1771642740000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 11334.0, "quote_volume": 811.96775, "trades": 11, "taker_buy_volume": 4533.5, "taker_buy_quote": 325.05195}, {"ts": 1771642800000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 86352.6, "quote_volume": 6182.83852, "trades": 36, "taker_buy_volume": 36747.6, "taker_buy_quote": 2631.16052}, {"ts": 1771642860000, "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 63979.3, "quote_volume": 4575.26052, "trades": 26, "taker_buy_volume": 821.4, "taker_buy_quote": 58.88319}, {"ts": 1771642920000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 17479.0, "quote_volume": 1247.22005, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 109740.3, "quote_volume": 7835.45742, "trades": 43, "taker_buy_volume": 87704.9, "taker_buy_quote": 6262.12986}, {"ts": 1771643040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 8208.2, "quote_volume": 586.06548, "trades": 30, "taker_buy_volume": 362.1, "taker_buy_quote": 25.85394}, {"ts": 1771643100000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3931.2, "quote_volume": 280.46916, "trades": 14, "taker_buy_volume": 71.4, "taker_buy_quote": 5.09796}, {"ts": 1771643160000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 29541.3, "quote_volume": 2109.20882, "trades": 14, "taker_buy_volume": 29141.3, "taker_buy_quote": 2080.68882}, {"ts": 1771643220000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 54060.9, "quote_volume": 3859.90826, "trades": 33, "taker_buy_volume": 53660.9, "taker_buy_quote": 3831.38826}, {"ts": 1771643280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 16220.3, "quote_volume": 1158.12942, "trades": 18, "taker_buy_volume": 5665.7, "taker_buy_quote": 404.53098}, {"ts": 1771643340000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 3796.2, "quote_volume": 270.89921, "trades": 8, "taker_buy_volume": 238.4, "taker_buy_quote": 17.0456}, {"ts": 1771643400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1674.7, "quote_volume": 119.57358, "trades": 9, "taker_buy_volume": 1274.7, "taker_buy_quote": 91.01358}, {"ts": 1771643460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643520000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 10879.3, "quote_volume": 777.82995, "trades": 12, "taker_buy_volume": 10479.3, "taker_buy_quote": 749.26995}, {"ts": 1771643580000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 526.1, "quote_volume": 37.57615, "trades": 2, "taker_buy_volume": 126.1, "taker_buy_quote": 9.01615}, {"ts": 1771643640000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643700000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 55939.5, "quote_volume": 3994.0403, "trades": 14, "taker_buy_volume": 3941.3, "taker_buy_quote": 281.40882}, {"ts": 1771643760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643820000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 748.7, "quote_volume": 53.40478, "trades": 6, "taker_buy_volume": 224.7, "taker_buy_quote": 16.04358}, {"ts": 1771643880000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 14024.5, "quote_volume": 1001.3493, "trades": 10, "taker_buy_volume": 154.3, "taker_buy_quote": 11.01702}, {"ts": 1771644000000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 18237.1, "quote_volume": 1302.13793, "trades": 13, "taker_buy_volume": 17837.1, "taker_buy_quote": 1273.57793}, {"ts": 1771644060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 58919.3, "quote_volume": 4206.83802, "trades": 24, "taker_buy_volume": 14386.4, "taker_buy_quote": 1027.18896}, {"ts": 1771644120000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1524.7, "quote_volume": 108.82358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644180000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 60398.9, "quote_volume": 4312.48146, "trades": 15, "taker_buy_volume": 59998.9, "taker_buy_quote": 4283.92146}, {"ts": 1771644240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644300000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 57849.8, "quote_volume": 4136.2207, "trades": 17, "taker_buy_volume": 57449.8, "taker_buy_quote": 4107.6607}, {"ts": 1771644360000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 51879.3, "quote_volume": 3709.06629, "trades": 17, "taker_buy_volume": 37459.4, "taker_buy_quote": 2678.3471}, {"ts": 1771644420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 820.3, "quote_volume": 58.61145, "trades": 4, "taker_buy_volume": 420.3, "taker_buy_quote": 30.05145}, {"ts": 1771644480000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 2517.2, "quote_volume": 179.9398, "trades": 3, "taker_buy_volume": 2117.2, "taker_buy_quote": 151.3798}, {"ts": 1771644540000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3252.7, "quote_volume": 232.52805, "trades": 5, "taker_buy_volume": 2852.7, "taker_buy_quote": 203.96805}, {"ts": 1771644600000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 7841.7, "quote_volume": 560.88997, "trades": 22, "taker_buy_volume": 6743.4, "taker_buy_quote": 482.36152}, {"ts": 1771644660000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2222.4, "quote_volume": 159.08384, "trades": 4, "taker_buy_volume": 1822.4, "taker_buy_quote": 130.48384}, {"ts": 1771644720000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1410.2, "quote_volume": 100.95496, "trades": 3, "taker_buy_volume": 1256.6, "taker_buy_quote": 89.97256}, {"ts": 1771644780000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1228.6, "quote_volume": 87.90504, "trades": 7, "taker_buy_volume": 601.4, "taker_buy_quote": 43.06024}, {"ts": 1771644840000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 539.9, "quote_volume": 38.61684, "trades": 2, "taker_buy_volume": 139.9, "taker_buy_quote": 10.01684}, {"ts": 1771644900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644960000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 484.1, "quote_volume": 34.62156, "trades": 2, "taker_buy_volume": 84.1, "taker_buy_quote": 6.02156}, {"ts": 1771645020000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645080000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2404.0, "quote_volume": 172.0864, "trades": 2, "taker_buy_volume": 2004.0, "taker_buy_quote": 143.4864}, {"ts": 1771645140000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1586.5, "quote_volume": 113.5534, "trades": 4, "taker_buy_volume": 1186.5, "taker_buy_quote": 84.9534}, {"ts": 1771645200000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 176754.5, "quote_volume": 12625.59944, "trades": 61, "taker_buy_volume": 25041.5, "taker_buy_quote": 1787.9631}, {"ts": 1771645260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 53602.6, "quote_volume": 3822.96036, "trades": 31, "taker_buy_volume": 476.3, "taker_buy_quote": 34.00782}, {"ts": 1771645320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1097.7, "quote_volume": 78.26601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 39597.0, "quote_volume": 2827.1858, "trades": 11, "taker_buy_volume": 39197.0, "taker_buy_quote": 2798.6658}, {"ts": 1771645560000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 77220.4, "quote_volume": 5513.49656, "trades": 19, "taker_buy_volume": 76820.4, "taker_buy_quote": 5484.97656}, {"ts": 1771645620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 68867.4, "quote_volume": 4917.13236, "trades": 16, "taker_buy_volume": 259.1, "taker_buy_quote": 18.49974}, {"ts": 1771645680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 91614.6, "quote_volume": 6541.28244, "trades": 38, "taker_buy_volume": 64344.5, "taker_buy_quote": 4594.1973}, {"ts": 1771645740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645800000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645920000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5503.0, "quote_volume": 393.0142, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 71.5}, {"ts": 1771645980000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646040000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646100000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 11854.7, "quote_volume": 847.54105, "trades": 4, "taker_buy_volume": 11154.7, "taker_buy_quote": 797.56105}, {"ts": 1771646160000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 540.1, "quote_volume": 38.57715, "trades": 2, "taker_buy_volume": 140.1, "taker_buy_quote": 10.01715}, {"ts": 1771646220000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 68498.7, "quote_volume": 4897.68223, "trades": 32, "taker_buy_volume": 50967.6, "taker_buy_quote": 3644.20858}, {"ts": 1771646280000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 791.1, "quote_volume": 56.56365, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646340000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 613.1, "quote_volume": 43.86025, "trades": 5, "taker_buy_volume": 236.0, "taker_buy_quote": 16.8976}, {"ts": 1771646400000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1416.7, "quote_volume": 101.31783, "trades": 6, "taker_buy_volume": 237.8, "taker_buy_quote": 17.02648}, {"ts": 1771646460000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 124350.5, "quote_volume": 8891.06075, "trades": 34, "taker_buy_volume": 73015.8, "taker_buy_quote": 5220.6297}, {"ts": 1771646520000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 41883.1, "quote_volume": 2994.64165, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646580000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 28425.3, "quote_volume": 2035.21148, "trades": 23, "taker_buy_volume": 5861.5, "taker_buy_quote": 419.6834}, {"ts": 1771646640000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646760000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1056.4, "quote_volume": 75.59824, "trades": 2, "taker_buy_volume": 656.4, "taker_buy_quote": 46.99824}, {"ts": 1771646820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 47782.9, "quote_volume": 3416.47735, "trades": 13, "taker_buy_volume": 590.6, "taker_buy_quote": 42.2279}, {"ts": 1771646940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 58283.4, "quote_volume": 4167.2631, "trades": 11, "taker_buy_volume": 57883.4, "taker_buy_quote": 4138.6631}, {"ts": 1771647000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647060000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 115152.0, "quote_volume": 8233.328, "trades": 19, "taker_buy_volume": 60433.2, "taker_buy_quote": 4320.9738}, {"ts": 1771647120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 513.9, "quote_volume": 36.74385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647240000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2922.8, "quote_volume": 209.23248, "trades": 2, "taker_buy_volume": 2522.8, "taker_buy_quote": 180.63248}, {"ts": 1771647300000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 820.9, "quote_volume": 58.728, "trades": 6, "taker_buy_volume": 336.5, "taker_buy_quote": 24.0934}, {"ts": 1771647360000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647420000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 4203.4, "quote_volume": 300.92344, "trades": 3, "taker_buy_volume": 3803.4, "taker_buy_quote": 272.32344}, {"ts": 1771647480000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 75927.1, "quote_volume": 5428.80164, "trades": 31, "taker_buy_volume": 9193.3, "taker_buy_quote": 657.33494}, {"ts": 1771647540000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 777.1, "quote_volume": 55.58779, "trades": 4, "taker_buy_volume": 251.4, "taker_buy_quote": 18.00024}, {"ts": 1771647600000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1298.9, "quote_volume": 92.8965, "trades": 8, "taker_buy_volume": 251.5, "taker_buy_quote": 18.0074}, {"ts": 1771647660000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647720000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 81430.6, "quote_volume": 5819.72521, "trades": 68, "taker_buy_volume": 29209.2, "taker_buy_quote": 2088.39873}, {"ts": 1771647780000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 27524.8, "quote_volume": 1965.23072, "trades": 6, "taker_buy_volume": 27124.8, "taker_buy_quote": 1936.71072}, {"ts": 1771647840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 61512.9, "quote_volume": 4392.02106, "trades": 10, "taker_buy_volume": 56925.4, "taker_buy_quote": 4064.47356}, {"ts": 1771647900000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5557.4, "quote_volume": 396.79836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771647960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1534.0, "quote_volume": 109.5276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648020000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 587.6, "quote_volume": 41.9734, "trades": 3, "taker_buy_volume": 187.6, "taker_buy_quote": 13.4134}, {"ts": 1771648080000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 37439.5, "quote_volume": 2676.88425, "trades": 11, "taker_buy_volume": 37039.5, "taker_buy_quote": 2648.32425}, {"ts": 1771648140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 31732.8, "quote_volume": 2265.72192, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 15670.3, "quote_volume": 1118.81942, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648560000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 490.9, "quote_volume": 35.01026, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 6.49026}, {"ts": 1771648620000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 152980.5, "quote_volume": 10922.8077, "trades": 33, "taker_buy_volume": 73043.4, "taker_buy_quote": 5215.29876}, {"ts": 1771648680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 936.6, "quote_volume": 66.77958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648740000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648800000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1400.0, "quote_volume": 99.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648980000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 793.4, "quote_volume": 56.60876, "trades": 2, "taker_buy_volume": 393.4, "taker_buy_quote": 28.08876}, {"ts": 1771649040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7298.0, "quote_volume": 520.3474, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1033.7, "quote_volume": 73.59944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649220000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649280000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649340000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649400000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649520000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649700000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 60049.8, "quote_volume": 4281.51074, "trades": 15, "taker_buy_volume": 59649.8, "taker_buy_quote": 4253.03074}, {"ts": 1771649760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 498.0, "quote_volume": 35.5074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 15911.6, "quote_volume": 1136.04824, "trades": 19, "taker_buy_volume": 15511.6, "taker_buy_quote": 1107.52824}, {"ts": 1771649880000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 44416.6, "quote_volume": 3171.37557, "trades": 17, "taker_buy_volume": 429.2, "taker_buy_quote": 30.67521}, {"ts": 1771649940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650000000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 975.5, "quote_volume": 69.5946, "trades": 3, "taker_buy_volume": 414.5, "taker_buy_quote": 29.5953}, {"ts": 1771650060000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 43779.9, "quote_volume": 3125.88486, "trades": 12, "taker_buy_volume": 43379.9, "taker_buy_quote": 3097.32486}, {"ts": 1771650120000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650180000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 43389.1, "quote_volume": 3102.23936, "trades": 5, "taker_buy_volume": 42576.2, "taker_buy_quote": 3044.1983}, {"ts": 1771650240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650300000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 4691.4, "quote_volume": 334.96596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650360000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 39149.8, "quote_volume": 2795.25572, "trades": 18, "taker_buy_volume": 5597.5, "taker_buy_quote": 399.6615}, {"ts": 1771650420000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 42223.2, "quote_volume": 3013.04253, "trades": 27, "taker_buy_volume": 25283.7, "taker_buy_quote": 1805.25618}, {"ts": 1771650480000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 57569.0, "quote_volume": 4104.7497, "trades": 19, "taker_buy_volume": 36207.8, "taker_buy_quote": 2581.69614}, {"ts": 1771650540000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650720000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 947.3, "quote_volume": 67.59722, "trades": 3, "taker_buy_volume": 547.3, "taker_buy_quote": 39.07722}, {"ts": 1771650780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650840000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 132139.7, "quote_volume": 9434.77458, "trades": 58, "taker_buy_volume": 25424.7, "taker_buy_quote": 1815.32358}, {"ts": 1771650900000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 52709.9, "quote_volume": 3763.49555, "trades": 13, "taker_buy_volume": 51931.2, "taker_buy_quote": 3707.89637}, {"ts": 1771650960000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651020000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651080000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 93898.7, "quote_volume": 6704.32718, "trades": 28, "taker_buy_volume": 66869.9, "taker_buy_quote": 4774.51086}, {"ts": 1771651140000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651200000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 10321.9, "quote_volume": 736.89366, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 5807.9, "quote_volume": 414.54193, "trades": 3, "taker_buy_volume": 4386.6, "taker_buy_quote": 313.20324}, {"ts": 1771651320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 506.9, "quote_volume": 36.14197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651440000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 481.6, "quote_volume": 34.34624, "trades": 2, "taker_buy_volume": 81.6, "taker_buy_quote": 5.82624}, {"ts": 1771651500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651560000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 484.7, "quote_volume": 34.56758, "trades": 2, "taker_buy_volume": 84.7, "taker_buy_quote": 6.04758}, {"ts": 1771651620000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 658.1, "quote_volume": 46.94834, "trades": 3, "taker_buy_volume": 258.1, "taker_buy_quote": 18.42834}, {"ts": 1771651680000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2218.1, "quote_volume": 158.19261, "trades": 5, "taker_buy_volume": 420.8, "taker_buy_quote": 30.04512}, {"ts": 1771651740000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 6592.9, "quote_volume": 470.69306, "trades": 4, "taker_buy_volume": 6192.9, "taker_buy_quote": 442.17306}, {"ts": 1771651800000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 778.7, "quote_volume": 55.55918, "trades": 6, "taker_buy_volume": 378.7, "taker_buy_quote": 27.03918}, {"ts": 1771651860000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 764.6, "quote_volume": 54.55244, "trades": 5, "taker_buy_volume": 364.6, "taker_buy_quote": 26.03244}, {"ts": 1771651920000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3954.2, "quote_volume": 282.04502, "trades": 7, "taker_buy_volume": 1105.6, "taker_buy_quote": 78.93984}, {"ts": 1771651980000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 67830.3, "quote_volume": 4843.04342, "trades": 15, "taker_buy_volume": 67430.3, "taker_buy_quote": 4814.52342}, {"ts": 1771652040000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 37197.4, "quote_volume": 2655.90867, "trades": 13, "taker_buy_volume": 36797.4, "taker_buy_quote": 2627.38867}, {"ts": 1771652100000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 70589.4, "quote_volume": 5040.05717, "trades": 23, "taker_buy_volume": 871.1, "taker_buy_quote": 62.21055}, {"ts": 1771652160000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 708.6, "quote_volume": 50.55404, "trades": 3, "taker_buy_volume": 308.6, "taker_buy_quote": 22.03404}, {"ts": 1771652220000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 751.5, "quote_volume": 53.61, "trades": 6, "taker_buy_volume": 280.5, "taker_buy_quote": 20.0277}, {"ts": 1771652280000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 914.2, "quote_volume": 65.20911, "trades": 8, "taker_buy_volume": 266.5, "taker_buy_quote": 19.0281}, {"ts": 1771652340000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 19726.0, "quote_volume": 1406.4238, "trades": 16, "taker_buy_volume": 280.9, "taker_buy_quote": 20.02817}, {"ts": 1771652400000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 71996.1, "quote_volume": 5133.28193, "trades": 17, "taker_buy_volume": 71596.1, "taker_buy_quote": 5104.80193}, {"ts": 1771652460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 778.3, "quote_volume": 55.49279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652520000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 624.0, "quote_volume": 44.4912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652580000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 722.2, "quote_volume": 51.49986, "trades": 4, "taker_buy_volume": 70.0, "taker_buy_quote": 4.998}, {"ts": 1771652640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 708.2, "quote_volume": 50.49466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652700000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 144181.1, "quote_volume": 10280.07243, "trades": 36, "taker_buy_volume": 49831.6, "taker_buy_quote": 3552.99308}, {"ts": 1771652760000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 540.0, "quote_volume": 38.516, "trades": 4, "taker_buy_volume": 140.0, "taker_buy_quote": 9.996}, {"ts": 1771652820000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 17360.8, "quote_volume": 1237.78504, "trades": 16, "taker_buy_volume": 322.9, "taker_buy_quote": 23.02277}, {"ts": 1771652880000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 610.6, "quote_volume": 43.47472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 154.5, "quote_volume": 11.01585, "trades": 1, "taker_buy_volume": 154.5, "taker_buy_quote": 11.01585}, {"ts": 1771653000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653060000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 8449.2, "quote_volume": 601.58304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653180000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 42152.8, "quote_volume": 3005.50586, "trades": 27, "taker_buy_volume": 36086.2, "taker_buy_quote": 2572.95728}, {"ts": 1771653240000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 663.6, "quote_volume": 47.27468, "trades": 2, "taker_buy_volume": 263.6, "taker_buy_quote": 18.79468}, {"ts": 1771653300000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 11560.8, "quote_volume": 823.12193, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653360000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 999.8, "quote_volume": 71.12937, "trades": 5, "taker_buy_volume": 435.9, "taker_buy_quote": 31.03608}, {"ts": 1771653420000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 554.7, "quote_volume": 39.45464, "trades": 2, "taker_buy_volume": 154.7, "taker_buy_quote": 11.01464}, {"ts": 1771653480000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3873.3, "quote_volume": 275.44367, "trades": 9, "taker_buy_volume": 520.4, "taker_buy_quote": 37.05248}, {"ts": 1771653540000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 11875.5, "quote_volume": 845.4956, "trades": 7, "taker_buy_volume": 11475.5, "taker_buy_quote": 817.0556}, {"ts": 1771653600000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 695.3, "quote_volume": 49.46536, "trades": 3, "taker_buy_volume": 295.3, "taker_buy_quote": 21.02536}, {"ts": 1771653660000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 849.5, "quote_volume": 60.4444, "trades": 4, "taker_buy_volume": 449.5, "taker_buy_quote": 32.0044}, {"ts": 1771653720000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5652.4, "quote_volume": 402.41088, "trades": 5, "taker_buy_volume": 5252.4, "taker_buy_quote": 373.97088}, {"ts": 1771653780000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 835.9, "quote_volume": 59.47608, "trades": 4, "taker_buy_volume": 435.9, "taker_buy_quote": 31.03608}, {"ts": 1771653840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 81993.7, "quote_volume": 5837.95144, "trades": 15, "taker_buy_volume": 81593.7, "taker_buy_quote": 5809.47144}, {"ts": 1771653900000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 148495.3, "quote_volume": 10572.82536, "trades": 27, "taker_buy_volume": 67552.2, "taker_buy_quote": 4809.71664}, {"ts": 1771653960000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 82835.9, "quote_volume": 5897.91608, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654080000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1804.2, "quote_volume": 128.27862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654260000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 43629.2, "quote_volume": 3101.99612, "trades": 37, "taker_buy_volume": 19022.7, "taker_buy_quote": 1352.51397}, {"ts": 1771654320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 57044.4, "quote_volume": 4055.85684, "trades": 11, "taker_buy_volume": 56644.4, "taker_buy_quote": 4027.41684}, {"ts": 1771654380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654440000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 34062.5, "quote_volume": 2424.20792, "trades": 15, "taker_buy_volume": 23641.7, "taker_buy_quote": 1683.28904}, {"ts": 1771654500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654560000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 244.9, "quote_volume": 17.41239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654620000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 665.2, "quote_volume": 47.32224, "trades": 2, "taker_buy_volume": 265.2, "taker_buy_quote": 18.88224}, {"ts": 1771654680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655040000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 809.7, "quote_volume": 57.61064, "trades": 2, "taker_buy_volume": 409.7, "taker_buy_quote": 29.17064}, {"ts": 1771655100000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 623.7, "quote_volume": 44.34507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655160000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 10099.4, "quote_volume": 719.03728, "trades": 8, "taker_buy_volume": 9699.4, "taker_buy_quote": 690.59728}, {"ts": 1771655220000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3967.7, "quote_volume": 282.29667, "trades": 4, "taker_buy_volume": 1932.0, "taker_buy_quote": 137.5584}, {"ts": 1771655280000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 955.8, "quote_volume": 67.99045, "trades": 4, "taker_buy_volume": 330.7, "taker_buy_quote": 23.54584}, {"ts": 1771655340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655400000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 110207.7, "quote_volume": 7831.02164, "trades": 43, "taker_buy_volume": 837.7, "taker_buy_quote": 59.56047}, {"ts": 1771655460000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 13299.1, "quote_volume": 944.1961, "trades": 9, "taker_buy_volume": 12899.1, "taker_buy_quote": 915.8361}, {"ts": 1771655520000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 147143.6, "quote_volume": 10420.19361, "trades": 67, "taker_buy_volume": 48003.5, "taker_buy_quote": 3399.4578}, {"ts": 1771655580000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 290047.4, "quote_volume": 20534.45789, "trades": 115, "taker_buy_volume": 147986.8, "taker_buy_quote": 10477.46544}, {"ts": 1771655640000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 34608.1, "quote_volume": 2446.79267, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655700000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 285150.6, "quote_volume": 20181.93387, "trades": 117, "taker_buy_volume": 218639.1, "taker_buy_quote": 15478.5664}, {"ts": 1771655760000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 94332.5, "quote_volume": 6678.70096, "trades": 23, "taker_buy_volume": 43022.1, "taker_buy_quote": 3045.97457}, {"ts": 1771655820000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 212832.4, "quote_volume": 15078.93604, "trades": 40, "taker_buy_volume": 182407.1, "taker_buy_quote": 12924.8648}, {"ts": 1771655880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1900.9, "quote_volume": 134.39363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656000000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 86805.4, "quote_volume": 6145.78232, "trades": 24, "taker_buy_volume": 49038.6, "taker_buy_quote": 3471.93288}, {"ts": 1771656060000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 510.8, "quote_volume": 36.12464, "trades": 2, "taker_buy_volume": 110.8, "taker_buy_quote": 7.84464}, {"ts": 1771656120000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 14524.2, "quote_volume": 1028.27336, "trades": 3, "taker_buy_volume": 14124.2, "taker_buy_quote": 999.99336}, {"ts": 1771656180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 155.6, "quote_volume": 11.01648, "trades": 1, "taker_buy_volume": 155.6, "taker_buy_quote": 11.01648}, {"ts": 1771656240000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 611.8, "quote_volume": 43.27544, "trades": 2, "taker_buy_volume": 211.8, "taker_buy_quote": 14.99544}, {"ts": 1771656300000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 541.2, "quote_volume": 38.27696, "trades": 4, "taker_buy_volume": 141.2, "taker_buy_quote": 9.99696}, {"ts": 1771656360000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 3100.0, "quote_volume": 219.44, "trades": 6, "taker_buy_volume": 2700.0, "taker_buy_quote": 191.16}, {"ts": 1771656420000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 68007.0, "quote_volume": 4808.1055, "trades": 14, "taker_buy_volume": 106.0, "taker_buy_quote": 7.5048}, {"ts": 1771656480000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 541.2, "quote_volume": 38.27696, "trades": 2, "taker_buy_volume": 141.2, "taker_buy_quote": 9.99696}, {"ts": 1771656540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 65467.2, "quote_volume": 4628.53104, "trades": 23, "taker_buy_volume": 15224.4, "taker_buy_quote": 1076.36508}, {"ts": 1771656600000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 120488.2, "quote_volume": 8536.77594, "trades": 23, "taker_buy_volume": 120088.2, "taker_buy_quote": 8508.49594}, {"ts": 1771656660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 102765.0, "quote_volume": 7286.0385, "trades": 22, "taker_buy_volume": 7047.7, "taker_buy_quote": 499.68193}, {"ts": 1771656720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 31468.1, "quote_volume": 2231.08829, "trades": 20, "taker_buy_volume": 24602.7, "taker_buy_quote": 1744.33143}, {"ts": 1771656780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 10400.0, "quote_volume": 737.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 510.2, "quote_volume": 36.17318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657320000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 51932.0, "quote_volume": 3681.9388, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 63.81}, {"ts": 1771657380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 92348.9, "quote_volume": 6547.53701, "trades": 15, "taker_buy_volume": 79619.9, "taker_buy_quote": 5645.05091}, {"ts": 1771657500000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 579.1, "quote_volume": 41.0761, "trades": 3, "taker_buy_volume": 179.1, "taker_buy_quote": 12.7161}, {"ts": 1771657560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657620000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 505.7, "quote_volume": 35.8647, "trades": 2, "taker_buy_volume": 105.7, "taker_buy_quote": 7.5047}, {"ts": 1771657680000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 37030.7, "quote_volume": 2629.1397, "trades": 22, "taker_buy_volume": 14488.4, "taker_buy_quote": 1028.6764}, {"ts": 1771657740000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 99138.5, "quote_volume": 7039.12199, "trades": 55, "taker_buy_volume": 13624.6, "taker_buy_quote": 967.63509}, {"ts": 1771657800000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 66161.4, "quote_volume": 4697.47489, "trades": 13, "taker_buy_volume": 65761.4, "taker_buy_quote": 4669.07489}, {"ts": 1771657860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 34041.7, "quote_volume": 2416.9607, "trades": 10, "taker_buy_volume": 5416.3, "taker_buy_quote": 384.5573}, {"ts": 1771657920000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 59757.0, "quote_volume": 4242.747, "trades": 17, "taker_buy_volume": 58532.2, "taker_buy_quote": 4155.7862}, {"ts": 1771658160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6066.5, "quote_volume": 430.7215, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658220000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1237.2, "quote_volume": 87.76458, "trades": 5, "taker_buy_volume": 471.0, "taker_buy_quote": 33.441}, {"ts": 1771658280000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1302.8, "quote_volume": 92.42923, "trades": 5, "taker_buy_volume": 607.1, "taker_buy_quote": 43.1041}, {"ts": 1771658340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 84285.0, "quote_volume": 5975.8065, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 806.7, "quote_volume": 57.19503, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 780.3, "quote_volume": 55.32327, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 12681.8, "quote_volume": 899.13962, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 808.4, "quote_volume": 57.31556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771658640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 113693.7, "quote_volume": 8060.88333, "trades": 26, "taker_buy_volume": 1154.2, "taker_buy_quote": 81.83278}, {"ts": 1771658700000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1455.6, "quote_volume": 103.16204, "trades": 3, "taker_buy_volume": 1055.6, "taker_buy_quote": 74.84204}, {"ts": 1771658760000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 7873.2, "quote_volume": 558.16988, "trades": 5, "taker_buy_volume": 7473.2, "taker_buy_quote": 529.84988}, {"ts": 1771658820000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 692.6, "quote_volume": 49.06534, "trades": 2, "taker_buy_volume": 292.6, "taker_buy_quote": 20.74534}, {"ts": 1771658880000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 606.5, "quote_volume": 42.96085, "trades": 2, "taker_buy_volume": 206.5, "taker_buy_quote": 14.64085}, {"ts": 1771658940000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 541.2, "quote_volume": 38.33108, "trades": 2, "taker_buy_volume": 141.2, "taker_buy_quote": 10.01108}, {"ts": 1771659000000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 487.6, "quote_volume": 34.53084, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 6.21084}, {"ts": 1771659060000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 8767.7, "quote_volume": 620.62215, "trades": 17, "taker_buy_volume": 3161.2, "taker_buy_quote": 223.81296}, {"ts": 1771659120000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 123747.8, "quote_volume": 8765.07952, "trades": 34, "taker_buy_volume": 123347.8, "taker_buy_quote": 8736.75952}, {"ts": 1771659180000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 34573.4, "quote_volume": 2451.19996, "trades": 11, "taker_buy_volume": 34032.4, "taker_buy_quote": 2412.89716}, {"ts": 1771659240000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 851.6, "quote_volume": 60.31588, "trades": 5, "taker_buy_volume": 226.0, "taker_buy_quote": 16.0234}, {"ts": 1771659300000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1669.2, "quote_volume": 118.28231, "trades": 4, "taker_buy_volume": 1029.5, "taker_buy_quote": 72.99155}, {"ts": 1771659360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 808.9, "quote_volume": 57.27012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 837.1, "quote_volume": 59.26668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659480000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 43959.0, "quote_volume": 3116.62965, "trades": 22, "taker_buy_volume": 17461.9, "taker_buy_quote": 1238.04871}, {"ts": 1771659540000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 13861.4, "quote_volume": 983.45299, "trades": 9, "taker_buy_volume": 13320.9, "taker_buy_quote": 945.17154}, {"ts": 1771659600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1283.4, "quote_volume": 91.07013, "trades": 3, "taker_buy_volume": 770.7, "taker_buy_quote": 54.7197}, {"ts": 1771659660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 681.6, "quote_volume": 48.32544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 695.7, "quote_volume": 49.32513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659780000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 62823.0, "quote_volume": 4454.13951, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659840000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 91823.9, "quote_volume": 6510.20475, "trades": 28, "taker_buy_volume": 66138.2, "taker_buy_quote": 4689.19838}, {"ts": 1771659900000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1090.1, "quote_volume": 77.33034, "trades": 5, "taker_buy_volume": 422.5, "taker_buy_quote": 29.9975}, {"ts": 1771659960000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 14833.5, "quote_volume": 1051.68107, "trades": 15, "taker_buy_volume": 7789.1, "taker_buy_quote": 552.24719}, {"ts": 1771660020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 682.0, "quote_volume": 48.2856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660080000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1965.3, "quote_volume": 139.37932, "trades": 9, "taker_buy_volume": 1410.2, "taker_buy_quote": 100.02273}, {"ts": 1771660140000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1491.4, "quote_volume": 105.83813, "trades": 4, "taker_buy_volume": 978.7, "taker_buy_quote": 69.4877}, {"ts": 1771660200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 540.8, "quote_volume": 38.34272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660260000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 46639.6, "quote_volume": 3311.33636, "trades": 39, "taker_buy_volume": 19296.3, "taker_buy_quote": 1370.0373}, {"ts": 1771660320000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 874.9, "quote_volume": 62.0431, "trades": 5, "taker_buy_volume": 126.9, "taker_buy_quote": 9.0099}, {"ts": 1771660380000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 23610.2, "quote_volume": 1674.2807, "trades": 36, "taker_buy_volume": 9375.5, "taker_buy_quote": 665.04047}, {"ts": 1771660440000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6071.2, "quote_volume": 430.87222, "trades": 13, "taker_buy_volume": 4241.4, "taker_buy_quote": 301.1394}, {"ts": 1771660500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 43032.1, "quote_volume": 3050.97589, "trades": 19, "taker_buy_volume": 33829.6, "taker_buy_quote": 2398.51864}, {"ts": 1771660620000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 46412.1, "quote_volume": 3287.8265, "trades": 13, "taker_buy_volume": 3870.0, "taker_buy_quote": 274.383}, {"ts": 1771660680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4637.2, "quote_volume": 328.31376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660800000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 58812.3, "quote_volume": 4170.08545, "trades": 20, "taker_buy_volume": 53277.4, "taker_buy_quote": 3777.66104}, {"ts": 1771660860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 6148.2, "quote_volume": 436.5222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660920000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 47182.4, "quote_volume": 3349.9104, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660980000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661040000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 20470.1, "quote_volume": 1453.3771, "trades": 14, "taker_buy_volume": 20174.8, "taker_buy_quote": 1432.4108}, {"ts": 1771661160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 50694.7, "quote_volume": 3599.3237, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661340000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1174.5, "quote_volume": 83.3495, "trades": 2, "taker_buy_volume": 774.5, "taker_buy_quote": 54.9895}, {"ts": 1771661400000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 12283.3, "quote_volume": 870.88597, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661520000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 15169.2, "quote_volume": 1075.50897, "trades": 19, "taker_buy_volume": 8954.4, "taker_buy_quote": 634.87965}, {"ts": 1771661580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 639.5, "quote_volume": 45.34055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771661760000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1720.1, "quote_volume": 122.05466, "trades": 5, "taker_buy_volume": 995.7, "taker_buy_quote": 70.6947}, {"ts": 1771661820000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 93503.3, "quote_volume": 6638.76852, "trades": 26, "taker_buy_volume": 48685.8, "taker_buy_quote": 3456.72602}, {"ts": 1771661880000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 945.1, "quote_volume": 67.0621, "trades": 3, "taker_buy_volume": 545.1, "taker_buy_quote": 38.7021}, {"ts": 1771661940000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 26944.1, "quote_volume": 1910.43464, "trades": 31, "taker_buy_volume": 19870.7, "taker_buy_quote": 1408.93058}, {"ts": 1771662000000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 34066.0, "quote_volume": 2417.74418, "trades": 27, "taker_buy_volume": 32695.6, "taker_buy_quote": 2320.58282}, {"ts": 1771662060000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1112.4, "quote_volume": 78.86916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662300000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 93753.2, "quote_volume": 6656.4372, "trades": 19, "taker_buy_volume": 93353.2, "taker_buy_quote": 6628.0772}, {"ts": 1771662360000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 15393.6, "quote_volume": 1092.9056, "trades": 16, "taker_buy_volume": 7276.9, "taker_buy_quote": 516.6599}, {"ts": 1771662420000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1443.8, "quote_volume": 102.53656, "trades": 8, "taker_buy_volume": 889.1, "taker_buy_quote": 63.15286}, {"ts": 1771662480000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1217.7, "quote_volume": 86.51449, "trades": 5, "taker_buy_volume": 577.9, "taker_buy_quote": 41.08869}, {"ts": 1771662540000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 540.6, "quote_volume": 38.3826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662600000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1026.1, "quote_volume": 72.88263, "trades": 4, "taker_buy_volume": 295.3, "taker_buy_quote": 20.99583}, {"ts": 1771662660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 512.5, "quote_volume": 36.3875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662720000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 72916.3, "quote_volume": 5184.30893, "trades": 57, "taker_buy_volume": 18195.9, "taker_buy_quote": 1293.72849}, {"ts": 1771662780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 168.9, "quote_volume": 11.9919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662900000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 128991.8, "quote_volume": 9164.01127, "trades": 37, "taker_buy_volume": 68995.0, "taker_buy_quote": 4904.23847}, {"ts": 1771662960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663020000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2710.8, "quote_volume": 192.69788, "trades": 3, "taker_buy_volume": 2310.8, "taker_buy_quote": 164.29788}, {"ts": 1771663080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 518377.9, "quote_volume": 36804.8309, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 654.3, "quote_volume": 46.38987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663200000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1065.9, "quote_volume": 75.62167, "trades": 3, "taker_buy_volume": 493.6, "taker_buy_quote": 35.0456}, {"ts": 1771663260000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 85567.0, "quote_volume": 6075.28934, "trades": 22, "taker_buy_volume": 85167.0, "taker_buy_quote": 6046.88934}, {"ts": 1771663320000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 948.8, "quote_volume": 67.39435, "trades": 5, "taker_buy_volume": 295.5, "taker_buy_quote": 21.01005}, {"ts": 1771663380000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 49388.2, "quote_volume": 3511.46102, "trades": 10, "taker_buy_volume": 48988.2, "taker_buy_quote": 3483.06102}, {"ts": 1771663440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663560000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 540.5, "quote_volume": 38.4436, "trades": 2, "taker_buy_volume": 140.5, "taker_buy_quote": 10.0036}, {"ts": 1771663620000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 92593.9, "quote_volume": 6585.13248, "trades": 24, "taker_buy_volume": 21281.4, "taker_buy_quote": 1514.86333}, {"ts": 1771663680000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 118255.3, "quote_volume": 8407.95183, "trades": 40, "taker_buy_volume": 93799.0, "taker_buy_quote": 6669.1089}, {"ts": 1771663800000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 12029.2, "quote_volume": 856.4264, "trades": 4, "taker_buy_volume": 11502.8, "taker_buy_quote": 818.99936}, {"ts": 1771663860000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 124985.5, "quote_volume": 8899.22, "trades": 49, "taker_buy_volume": 79882.9, "taker_buy_quote": 5687.95488}, {"ts": 1771663920000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 2477.6, "quote_volume": 176.36512, "trades": 2, "taker_buy_volume": 2077.6, "taker_buy_quote": 147.92512}, {"ts": 1771663980000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 105521.2, "quote_volume": 7522.41818, "trades": 47, "taker_buy_volume": 95917.5, "taker_buy_quote": 6838.0268}, {"ts": 1771664040000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 38098.9, "quote_volume": 2716.39614, "trades": 57, "taker_buy_volume": 18439.9, "taker_buy_quote": 1314.76487}, {"ts": 1771664100000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2932.9, "quote_volume": 209.05049, "trades": 4, "taker_buy_volume": 2280.1, "taker_buy_quote": 162.57113}, {"ts": 1771664160000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1035.0, "quote_volume": 73.692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664220000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 111598.9, "quote_volume": 7956.98456, "trades": 81, "taker_buy_volume": 71677.9, "taker_buy_quote": 5110.66848}, {"ts": 1771664280000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 26292.3, "quote_volume": 1874.62696, "trades": 16, "taker_buy_volume": 13792.6, "taker_buy_quote": 983.41238}, {"ts": 1771664340000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 540.3, "quote_volume": 38.53742, "trades": 3, "taker_buy_volume": 140.3, "taker_buy_quote": 10.01742}, {"ts": 1771664400000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 392.3, "quote_volume": 27.98361, "trades": 3, "taker_buy_volume": 126.2, "taker_buy_quote": 9.01068}, {"ts": 1771664460000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 89856.7, "quote_volume": 6406.78271, "trades": 24, "taker_buy_volume": 14349.4, "taker_buy_quote": 1023.11222}, {"ts": 1771664520000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 61304.0, "quote_volume": 4371.54321, "trades": 36, "taker_buy_volume": 36567.5, "taker_buy_quote": 2607.83076}, {"ts": 1771664580000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664640000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7045.2, "quote_volume": 502.32276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664700000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 7402.8, "quote_volume": 528.51992, "trades": 6, "taker_buy_volume": 7002.8, "taker_buy_quote": 499.99992}, {"ts": 1771664760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664820000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 422477.3, "quote_volume": 30164.85036, "trades": 29, "taker_buy_volume": 419546.1, "taker_buy_quote": 29955.60268}, {"ts": 1771664880000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 15133.4, "quote_volume": 1080.32963, "trades": 21, "taker_buy_volume": 266.3, "taker_buy_quote": 19.02502}, {"ts": 1771664940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 596.1, "quote_volume": 42.50193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665060000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1900.0, "quote_volume": 135.62, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 107.1}, {"ts": 1771665120000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 47701.9, "quote_volume": 3405.87566, "trades": 12, "taker_buy_volume": 47301.9, "taker_buy_quote": 3377.35566}, {"ts": 1771665180000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 624.1, "quote_volume": 44.50954, "trades": 3, "taker_buy_volume": 112.1, "taker_buy_quote": 8.00394}, {"ts": 1771665240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665300000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 4633.2, "quote_volume": 330.78166, "trades": 11, "taker_buy_volume": 2191.9, "taker_buy_quote": 156.51284}, {"ts": 1771665360000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 106127.6, "quote_volume": 7587.75907, "trades": 37, "taker_buy_volume": 95388.1, "taker_buy_quote": 6820.24915}, {"ts": 1771665420000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 260438.6, "quote_volume": 18622.0191, "trades": 90, "taker_buy_volume": 168714.2, "taker_buy_quote": 12063.7645}, {"ts": 1771665480000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1100.7, "quote_volume": 78.62218, "trades": 7, "taker_buy_volume": 322.0, "taker_buy_quote": 23.023}, {"ts": 1771665540000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 9043.2, "quote_volume": 646.52364, "trades": 7, "taker_buy_volume": 8391.6, "taker_buy_quote": 599.9994}, {"ts": 1771665600000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 197058.4, "quote_volume": 14077.66344, "trades": 63, "taker_buy_volume": 126491.2, "taker_buy_quote": 9038.46606}, {"ts": 1771665660000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 313620.8, "quote_volume": 22457.08677, "trades": 99, "taker_buy_volume": 196624.3, "taker_buy_quote": 14080.13737}, {"ts": 1771665720000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 66472.9, "quote_volume": 4759.41964, "trades": 14, "taker_buy_volume": 3495.3, "taker_buy_quote": 250.26348}, {"ts": 1771665780000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 172627.6, "quote_volume": 12335.48954, "trades": 40, "taker_buy_volume": 22734.0, "taker_buy_quote": 1625.481}, {"ts": 1771665840000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 489412.0, "quote_volume": 35067.55778, "trades": 201, "taker_buy_volume": 415086.5, "taker_buy_quote": 29739.84729}, {"ts": 1771665900000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 94333.2, "quote_volume": 6763.69739, "trades": 105, "taker_buy_volume": 26528.5, "taker_buy_quote": 1902.10738}, {"ts": 1771665960000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 70234.5, "quote_volume": 5035.81365, "trades": 43, "taker_buy_volume": 37082.8, "taker_buy_quote": 2658.83676}, {"ts": 1771666020000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 60852.3, "quote_volume": 4363.46896, "trades": 31, "taker_buy_volume": 54229.0, "taker_buy_quote": 3888.62951}, {"ts": 1771666080000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 226830.8, "quote_volume": 16286.20217, "trades": 177, "taker_buy_volume": 193940.8, "taker_buy_quote": 13924.94944}, {"ts": 1771666140000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 26822.7, "quote_volume": 1925.72593, "trades": 45, "taker_buy_volume": 10683.8, "taker_buy_quote": 767.09684}, {"ts": 1771666200000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 165603.1, "quote_volume": 11890.21445, "trades": 102, "taker_buy_volume": 115056.1, "taker_buy_quote": 8261.03897}, {"ts": 1771666260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 32632.1, "quote_volume": 2342.98478, "trades": 29, "taker_buy_volume": 16623.5, "taker_buy_quote": 1193.5673}, {"ts": 1771666320000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 28331.1, "quote_volume": 2034.10512, "trades": 17, "taker_buy_volume": 27652.5, "taker_buy_quote": 1985.4495}, {"ts": 1771666380000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 525.7, "quote_volume": 37.69269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666440000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 16428.5, "quote_volume": 1179.34723, "trades": 11, "taker_buy_volume": 14237.8, "taker_buy_quote": 1022.27404}, {"ts": 1771666500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666560000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 50742.3, "quote_volume": 3643.25714, "trades": 8, "taker_buy_volume": 50342.3, "taker_buy_quote": 3614.57714}, {"ts": 1771666620000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4600.0, "quote_volume": 329.82, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666680000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 4000.0, "quote_volume": 286.8, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666740000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 2300.1, "quote_volume": 164.97288, "trades": 9, "taker_buy_volume": 557.1, "taker_buy_quote": 39.99978}, {"ts": 1771666800000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 49309.8, "quote_volume": 3535.51266, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666860000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 608.9, "quote_volume": 43.67902, "trades": 2, "taker_buy_volume": 208.9, "taker_buy_quote": 14.99902}, {"ts": 1771666920000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666980000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8759.7, "quote_volume": 628.07049, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667040000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667100000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 550.0, "quote_volume": 39.435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667220000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 190575.8, "quote_volume": 13683.30244, "trades": 57, "taker_buy_volume": 85867.2, "taker_buy_quote": 6165.26496}, {"ts": 1771667280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 47107.6, "quote_volume": 3377.61492, "trades": 11, "taker_buy_volume": 222.9, "taker_buy_quote": 15.98193}, {"ts": 1771667400000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 19693.7, "quote_volume": 1411.97363, "trades": 18, "taker_buy_volume": 8620.7, "taker_buy_quote": 618.10419}, {"ts": 1771667460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 18641.3, "quote_volume": 1334.71708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 684.4, "quote_volume": 49.00304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667580000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667640000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 77952.4, "quote_volume": 5581.52014, "trades": 17, "taker_buy_volume": 4111.5, "taker_buy_quote": 294.52287}, {"ts": 1771667700000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 98465.8, "quote_volume": 7040.73227, "trades": 16, "taker_buy_volume": 4275.7, "taker_buy_quote": 306.14012}, {"ts": 1771667760000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1592.8, "quote_volume": 113.91453, "trades": 8, "taker_buy_volume": 293.3, "taker_buy_quote": 21.00028}, {"ts": 1771667820000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 763.7, "quote_volume": 54.64092, "trades": 4, "taker_buy_volume": 363.7, "taker_buy_quote": 26.04092}, {"ts": 1771667880000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 861.6, "quote_volume": 61.62818, "trades": 5, "taker_buy_volume": 237.8, "taker_buy_quote": 17.02648}, {"ts": 1771667940000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2216.1, "quote_volume": 158.63276, "trades": 6, "taker_buy_volume": 1816.1, "taker_buy_quote": 130.03276}, {"ts": 1771668000000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 30379.5, "quote_volume": 2175.19734, "trades": 21, "taker_buy_volume": 23215.9, "taker_buy_quote": 1662.28358}, {"ts": 1771668060000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 930.4, "quote_volume": 66.64318, "trades": 7, "taker_buy_volume": 265.4, "taker_buy_quote": 19.02918}, {"ts": 1771668120000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 60067.8, "quote_volume": 4306.83347, "trades": 18, "taker_buy_volume": 59416.7, "taker_buy_quote": 4260.21471}, {"ts": 1771668180000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 58287.6, "quote_volume": 4179.15281, "trades": 11, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1771668240000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1055.5, "quote_volume": 75.58916, "trades": 5, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1771668300000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 29746.4, "quote_volume": 2132.86293, "trades": 24, "taker_buy_volume": 22723.0, "taker_buy_quote": 1629.3391}, {"ts": 1771668360000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 94842.4, "quote_volume": 6809.52925, "trades": 22, "taker_buy_volume": 93291.7, "taker_buy_quote": 6698.34406}, {"ts": 1771668420000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 665.3, "quote_volume": 47.70201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668480000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 52080.6, "quote_volume": 3734.17902, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668540000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668600000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 30647.7, "quote_volume": 2197.35439, "trades": 12, "taker_buy_volume": 29790.7, "taker_buy_quote": 2135.99319}, {"ts": 1771668660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668720000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 579.9, "quote_volume": 41.53883, "trades": 2, "taker_buy_volume": 179.9, "taker_buy_quote": 12.89883}, {"ts": 1771668780000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668840000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668900000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 21224.1, "quote_volume": 1521.76797, "trades": 14, "taker_buy_volume": 14400.2, "taker_buy_quote": 1032.49434}, {"ts": 1771668960000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 62424.0, "quote_volume": 4475.82727, "trades": 17, "taker_buy_volume": 7045.3, "taker_buy_quote": 505.17448}, {"ts": 1771669020000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 5299.0, "quote_volume": 380.3982, "trades": 6, "taker_buy_volume": 4599.0, "taker_buy_quote": 330.2082}, {"ts": 1771669080000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6359.0, "quote_volume": 455.9003, "trades": 9, "taker_buy_volume": 1073.7, "taker_buy_quote": 76.98429}, {"ts": 1771669140000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 88997.2, "quote_volume": 6375.29074, "trades": 31, "taker_buy_volume": 7837.6, "taker_buy_quote": 561.95592}, {"ts": 1771669200000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 748.6, "quote_volume": 53.63462, "trades": 2, "taker_buy_volume": 348.6, "taker_buy_quote": 24.99462}, {"ts": 1771669260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2459.8, "quote_volume": 176.12168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669440000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5824.9, "quote_volume": 417.06284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669500000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 1230.0, "quote_volume": 88.068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669560000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 32554.5, "quote_volume": 2334.11765, "trades": 11, "taker_buy_volume": 32154.5, "taker_buy_quote": 2305.47765}, {"ts": 1771669620000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669680000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669740000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669800000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 37332.8, "quote_volume": 2676.72176, "trades": 19, "taker_buy_volume": 30589.6, "taker_buy_quote": 2193.27432}, {"ts": 1771669860000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4337.2, "quote_volume": 310.8323, "trades": 7, "taker_buy_volume": 2887.8, "taker_buy_quote": 207.05526}, {"ts": 1771669920000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669980000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 611.2, "quote_volume": 43.78304, "trades": 2, "taker_buy_volume": 211.2, "taker_buy_quote": 15.14304}, {"ts": 1771670040000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670100000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670160000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 17096.3, "quote_volume": 1225.80471, "trades": 26, "taker_buy_volume": 9921.2, "taker_buy_quote": 711.35004}, {"ts": 1771670220000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1236.1, "quote_volume": 88.62837, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670280000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670340000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670400000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 71089.1, "quote_volume": 5096.46078, "trades": 19, "taker_buy_volume": 97.5, "taker_buy_quote": 6.99075}, {"ts": 1771670460000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 900.0, "quote_volume": 64.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670580000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 58640.7, "quote_volume": 4199.17362, "trades": 28, "taker_buy_volume": 22773.4, "taker_buy_quote": 1631.07494}, {"ts": 1771670640000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 24223.2, "quote_volume": 1734.19573, "trades": 11, "taker_buy_volume": 14070.8, "taker_buy_quote": 1007.46928}, {"ts": 1771670700000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1155.1, "quote_volume": 82.66516, "trades": 6, "taker_buy_volume": 755.1, "taker_buy_quote": 54.06516}, {"ts": 1771670760000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 323693.6, "quote_volume": 23143.67166, "trades": 28, "taker_buy_volume": 671.7, "taker_buy_quote": 48.06851}, {"ts": 1771670820000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 8207.5, "quote_volume": 586.7431, "trades": 6, "taker_buy_volume": 7276.0, "taker_buy_quote": 520.234}, {"ts": 1771670880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670940000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 723.4, "quote_volume": 51.6831, "trades": 3, "taker_buy_volume": 323.4, "taker_buy_quote": 23.1231}, {"ts": 1771671000000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 7985.5, "quote_volume": 570.19272, "trades": 6, "taker_buy_volume": 280.2, "taker_buy_quote": 20.0343}, {"ts": 1771671060000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 183620.6, "quote_volume": 13128.80364, "trades": 46, "taker_buy_volume": 167527.1, "taker_buy_quote": 11978.20164}, {"ts": 1771671120000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 96694.4, "quote_volume": 6913.8497, "trades": 26, "taker_buy_volume": 2141.1, "taker_buy_quote": 153.28875}, {"ts": 1771671180000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3043.0, "quote_volume": 217.28281, "trades": 3, "taker_buy_volume": 126.1, "taker_buy_quote": 9.01615}, {"ts": 1771671240000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671300000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 6280.5, "quote_volume": 449.01575, "trades": 2, "taker_buy_volume": 5880.5, "taker_buy_quote": 420.45575}, {"ts": 1771671360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2792.9, "quote_volume": 199.41306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671480000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 10652.5, "quote_volume": 761.5897, "trades": 6, "taker_buy_volume": 10012.0, "taker_buy_quote": 715.858}, {"ts": 1771671540000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 65560.1, "quote_volume": 4687.604, "trades": 23, "taker_buy_volume": 56270.1, "taker_buy_quote": 4023.409}, {"ts": 1771671600000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 70653.4, "quote_volume": 5051.29241, "trades": 25, "taker_buy_volume": 23134.8, "taker_buy_quote": 1654.1382}, {"ts": 1771671660000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 25618.8, "quote_volume": 1831.75816, "trades": 8, "taker_buy_volume": 139.6, "taker_buy_quote": 9.99536}, {"ts": 1771671720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671780000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 61346.3, "quote_volume": 4392.35508, "trades": 29, "taker_buy_volume": 23222.3, "taker_buy_quote": 1662.71668}, {"ts": 1771671840000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 6447.4, "quote_volume": 461.59384, "trades": 3, "taker_buy_volume": 6047.4, "taker_buy_quote": 432.99384}, {"ts": 1771671900000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671960000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 91561.6, "quote_volume": 6555.81056, "trades": 46, "taker_buy_volume": 69657.8, "taker_buy_quote": 4987.49848}, {"ts": 1771672020000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672080000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 137765.8, "quote_volume": 9877.35473, "trades": 66, "taker_buy_volume": 104717.3, "taker_buy_quote": 7508.23041}, {"ts": 1771672140000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1150.3, "quote_volume": 82.39021, "trades": 3, "taker_buy_volume": 287.3, "taker_buy_quote": 20.59941}, {"ts": 1771672200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 2400.4, "quote_volume": 171.86864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672260000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 47131.2, "quote_volume": 3374.55392, "trades": 17, "taker_buy_volume": 125.9, "taker_buy_quote": 9.01444}, {"ts": 1771672320000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 44553.4, "quote_volume": 3185.54069, "trades": 15, "taker_buy_volume": 349.9, "taker_buy_quote": 25.03044}, {"ts": 1771672380000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 554.1, "quote_volume": 39.57815, "trades": 2, "taker_buy_volume": 154.1, "taker_buy_quote": 11.01815}, {"ts": 1771672440000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 85948.1, "quote_volume": 6145.30314, "trades": 34, "taker_buy_volume": 77596.7, "taker_buy_quote": 5548.17804}, {"ts": 1771672500000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 21844.6, "quote_volume": 1561.88429, "trades": 19, "taker_buy_volume": 6263.6, "taker_buy_quote": 447.86139}, {"ts": 1771672560000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 10231.4, "quote_volume": 731.5051, "trades": 12, "taker_buy_volume": 9831.4, "taker_buy_quote": 702.9451}, {"ts": 1771672620000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 7181.4, "quote_volume": 513.3812, "trades": 12, "taker_buy_volume": 6138.6, "taker_buy_quote": 438.92528}, {"ts": 1771672680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672800000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 167673.3, "quote_volume": 12005.36828, "trades": 93, "taker_buy_volume": 128155.3, "taker_buy_quote": 9175.91948}, {"ts": 1771672860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672920000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673040000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 93057.1, "quote_volume": 6653.60266, "trades": 28, "taker_buy_volume": 6905.3, "taker_buy_quote": 493.74896}, {"ts": 1771673100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673160000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673280000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1808.4, "quote_volume": 129.19022, "trades": 3, "taker_buy_volume": 704.6, "taker_buy_quote": 50.3789}, {"ts": 1771673340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 83327.5, "quote_volume": 5949.5835, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673460000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 47702.3, "quote_volume": 3405.98229, "trades": 47, "taker_buy_volume": 45778.0, "taker_buy_quote": 3268.58727}, {"ts": 1771673520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673580000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 15098.4, "quote_volume": 1077.94416, "trades": 16, "taker_buy_volume": 7314.7, "taker_buy_quote": 522.26958}, {"ts": 1771673640000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 10706.6, "quote_volume": 764.41124, "trades": 12, "taker_buy_volume": 7497.9, "taker_buy_quote": 535.35006}, {"ts": 1771673700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673820000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 40308.1, "quote_volume": 2877.95834, "trades": 44, "taker_buy_volume": 26794.1, "taker_buy_quote": 1913.09874}, {"ts": 1771673880000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 490.1, "quote_volume": 34.95314, "trades": 2, "taker_buy_volume": 90.1, "taker_buy_quote": 6.43314}, {"ts": 1771673940000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 789.3, "quote_volume": 56.31602, "trades": 2, "taker_buy_volume": 389.3, "taker_buy_quote": 27.79602}, {"ts": 1771674000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 491.5, "quote_volume": 35.04395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674060000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 6617.0, "quote_volume": 472.4138, "trades": 5, "taker_buy_volume": 6217.0, "taker_buy_quote": 443.8938}, {"ts": 1771674120000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 93361.7, "quote_volume": 6656.68921, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1402.5, "quote_volume": 99.99825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 817.0, "quote_volume": 58.2521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674360000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674420000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 1390.0, "quote_volume": 99.107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674540000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674660000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 98564.6, "quote_volume": 7037.37244, "trades": 27, "taker_buy_volume": 69572.2, "taker_buy_quote": 4967.45508}, {"ts": 1771674720000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 51123.0, "quote_volume": 3650.19761, "trades": 16, "taker_buy_volume": 6501.6, "taker_buy_quote": 464.22965}, {"ts": 1771674780000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 17940.4, "quote_volume": 1279.15052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674840000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 497.0, "quote_volume": 35.4458, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 6.9258}, {"ts": 1771674900000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 472.8, "quote_volume": 33.71792, "trades": 2, "taker_buy_volume": 72.8, "taker_buy_quote": 5.19792}, {"ts": 1771674960000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 880.5, "quote_volume": 62.80647, "trades": 3, "taker_buy_volume": 268.2, "taker_buy_quote": 19.14948}, {"ts": 1771675020000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675080000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675200000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 90389.1, "quote_volume": 6453.78174, "trades": 21, "taker_buy_volume": 58823.1, "taker_buy_quote": 4199.96934}, {"ts": 1771675260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 25997.5, "quote_volume": 1856.2215, "trades": 21, "taker_buy_volume": 25300.2, "taker_buy_quote": 1806.43428}, {"ts": 1771675320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675380000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 847.5, "quote_volume": 60.5115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675440000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 819.6, "quote_volume": 58.54741, "trades": 3, "taker_buy_volume": 279.7, "taker_buy_quote": 19.99855}, {"ts": 1771675500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 651.8, "quote_volume": 46.53852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675560000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 217482.0, "quote_volume": 15528.186, "trades": 39, "taker_buy_volume": 13281.8, "taker_buy_quote": 948.33172}, {"ts": 1771675620000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 85862.7, "quote_volume": 6130.56798, "trades": 25, "taker_buy_volume": 75487.9, "taker_buy_quote": 5389.84726}, {"ts": 1771675680000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 15813.4, "quote_volume": 1129.07676, "trades": 41, "taker_buy_volume": 7203.2, "taker_buy_quote": 514.30848}, {"ts": 1771675740000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3188.1, "quote_volume": 227.63034, "trades": 7, "taker_buy_volume": 112.2, "taker_buy_quote": 8.01108}, {"ts": 1771675800000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 15646.4, "quote_volume": 1117.11296, "trades": 18, "taker_buy_volume": 8358.3, "taker_buy_quote": 596.78262}, {"ts": 1771675860000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 16516.2, "quote_volume": 1177.63031, "trades": 8, "taker_buy_volume": 252.5, "taker_buy_quote": 18.0285}, {"ts": 1771675920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676040000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 634.7, "quote_volume": 45.27758, "trades": 3, "taker_buy_volume": 234.7, "taker_buy_quote": 16.75758}, {"ts": 1771676100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676160000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 74497.5, "quote_volume": 5319.56651, "trades": 21, "taker_buy_volume": 71254.5, "taker_buy_quote": 5088.05631}, {"ts": 1771676220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676280000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 81134.2, "quote_volume": 5792.98188, "trades": 34, "taker_buy_volume": 12141.0, "taker_buy_quote": 866.8674}, {"ts": 1771676340000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1930.4, "quote_volume": 137.83056, "trades": 8, "taker_buy_volume": 1124.7, "taker_buy_quote": 80.30358}, {"ts": 1771676400000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1857.0, "quote_volume": 132.62385, "trades": 8, "taker_buy_volume": 340.5, "taker_buy_quote": 24.34575}, {"ts": 1771676460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 791.6, "quote_volume": 56.52024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 931.8, "quote_volume": 66.53052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676580000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 25544.3, "quote_volume": 1823.86302, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676640000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 11041.0, "quote_volume": 788.2874, "trades": 9, "taker_buy_volume": 266.5, "taker_buy_quote": 19.0281}, {"ts": 1771676700000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 711.0, "quote_volume": 50.7254, "trades": 4, "taker_buy_volume": 311.0, "taker_buy_quote": 22.2054}, {"ts": 1771676760000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 51056.4, "quote_volume": 3645.42696, "trades": 17, "taker_buy_volume": 50656.4, "taker_buy_quote": 3616.86696}, {"ts": 1771676820000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 62120.2, "quote_volume": 4435.34228, "trades": 18, "taker_buy_volume": 1540.8, "taker_buy_quote": 110.01312}, {"ts": 1771676880000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 71965.5, "quote_volume": 5131.14015, "trades": 53, "taker_buy_volume": 27956.7, "taker_buy_quote": 1993.31271}, {"ts": 1771677000000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 30731.9, "quote_volume": 2191.18447, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677060000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 891.9, "quote_volume": 63.55247, "trades": 6, "taker_buy_volume": 266.9, "taker_buy_quote": 19.02997}, {"ts": 1771677120000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 540.4, "quote_volume": 38.49052, "trades": 2, "taker_buy_volume": 140.4, "taker_buy_quote": 10.01052}, {"ts": 1771677180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 2334.4, "quote_volume": 166.20928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677300000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 34848.3, "quote_volume": 2481.19896, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677360000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 101938.3, "quote_volume": 7257.73026, "trades": 27, "taker_buy_volume": 18848.5, "taker_buy_quote": 1342.0132}, {"ts": 1771677420000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 48483.1, "quote_volume": 3447.40564, "trades": 19, "taker_buy_volume": 2572.3, "taker_buy_quote": 183.14776}, {"ts": 1771677480000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1904.5, "quote_volume": 135.5604, "trades": 3, "taker_buy_volume": 1504.5, "taker_buy_quote": 107.1204}, {"ts": 1771677540000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 5967.8, "quote_volume": 424.86736, "trades": 3, "taker_buy_volume": 5567.8, "taker_buy_quote": 396.42736}, {"ts": 1771677600000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 474.0, "quote_volume": 33.7088, "trades": 2, "taker_buy_volume": 74.0, "taker_buy_quote": 5.2688}, {"ts": 1771677660000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 44938.1, "quote_volume": 3199.55272, "trades": 10, "taker_buy_volume": 44538.1, "taker_buy_quote": 3171.11272}, {"ts": 1771677720000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 512.4, "quote_volume": 36.49412, "trades": 2, "taker_buy_volume": 112.4, "taker_buy_quote": 8.01412}, {"ts": 1771677780000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 550.4, "quote_volume": 39.20352, "trades": 2, "taker_buy_volume": 150.4, "taker_buy_quote": 10.72352}, {"ts": 1771677840000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677900000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677960000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 581.3, "quote_volume": 41.40669, "trades": 2, "taker_buy_volume": 181.3, "taker_buy_quote": 12.92669}, {"ts": 1771678020000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 115278.6, "quote_volume": 8207.83632, "trades": 96, "taker_buy_volume": 15687.5, "taker_buy_quote": 1116.95}, {"ts": 1771678080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678140000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 77865.6, "quote_volume": 5551.81728, "trades": 42, "taker_buy_volume": 68049.9, "taker_buy_quote": 4851.95787}, {"ts": 1771678200000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 4325.9, "quote_volume": 308.39667, "trades": 2, "taker_buy_volume": 3925.9, "taker_buy_quote": 279.91667}, {"ts": 1771678260000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678320000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678380000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 46553.8, "quote_volume": 3316.14187, "trades": 18, "taker_buy_volume": 14447.0, "taker_buy_quote": 1030.0711}, {"ts": 1771678440000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 75246.3, "quote_volume": 5365.02119, "trades": 18, "taker_buy_volume": 1443.1, "taker_buy_quote": 102.89303}, {"ts": 1771678500000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 72436.8, "quote_volume": 5165.10928, "trades": 11, "taker_buy_volume": 72036.8, "taker_buy_quote": 5136.58928}, {"ts": 1771678560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 666.2, "quote_volume": 47.50006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678620000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 890.2, "quote_volume": 63.47126, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 876.1, "quote_volume": 62.46593, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678740000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 21742.7, "quote_volume": 1552.41477, "trades": 16, "taker_buy_volume": 21076.7, "taker_buy_quote": 1504.87638}, {"ts": 1771678800000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 48898.9, "quote_volume": 3491.32954, "trades": 9, "taker_buy_volume": 109.7, "taker_buy_quote": 7.83258}, {"ts": 1771678860000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678980000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 11274.8, "quote_volume": 805.18295, "trades": 15, "taker_buy_volume": 10757.1, "taker_buy_quote": 768.21917}, {"ts": 1771679040000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 28813.4, "quote_volume": 2057.27678, "trades": 30, "taker_buy_volume": 7901.9, "taker_buy_quote": 564.20969}, {"ts": 1771679100000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 10444.9, "quote_volume": 745.76586, "trades": 11, "taker_buy_volume": 9529.9, "taker_buy_quote": 680.43486}, {"ts": 1771679160000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1265.5, "quote_volume": 90.39592, "trades": 13, "taker_buy_volume": 392.2, "taker_buy_quote": 28.0423}, {"ts": 1771679220000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1541.8, "quote_volume": 110.00471, "trades": 10, "taker_buy_volume": 519.0, "taker_buy_quote": 37.0566}, {"ts": 1771679280000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 7552.8, "quote_volume": 539.28533, "trades": 15, "taker_buy_volume": 6704.8, "taker_buy_quote": 478.75214}, {"ts": 1771679340000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 4894.2, "quote_volume": 349.87152, "trades": 4, "taker_buy_volume": 4256.4, "taker_buy_quote": 304.3326}, {"ts": 1771679400000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 791.6, "quote_volume": 56.52024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679460000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 57054.9, "quote_volume": 4073.73247, "trades": 18, "taker_buy_volume": 126.1, "taker_buy_quote": 9.01615}, {"ts": 1771679520000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 13055.9, "quote_volume": 930.92214, "trades": 12, "taker_buy_volume": 364.7, "taker_buy_quote": 26.03958}, {"ts": 1771679580000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 5730.2, "quote_volume": 408.58991, "trades": 7, "taker_buy_volume": 266.5, "taker_buy_quote": 19.0281}, {"ts": 1771679640000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 680.4, "quote_volume": 48.52795, "trades": 3, "taker_buy_volume": 154.3, "taker_buy_quote": 11.01702}, {"ts": 1771679700000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 904.6, "quote_volume": 64.52463, "trades": 5, "taker_buy_volume": 266.5, "taker_buy_quote": 19.0281}, {"ts": 1771679760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 66209.4, "quote_volume": 4720.73022, "trades": 24, "taker_buy_volume": 13046.1, "taker_buy_quote": 930.18693}, {"ts": 1771679820000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 55646.2, "quote_volume": 3967.95888, "trades": 16, "taker_buy_volume": 54980.0, "taker_buy_quote": 3920.45882}, {"ts": 1771679880000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 778.4, "quote_volume": 55.51114, "trades": 4, "taker_buy_volume": 112.2, "taker_buy_quote": 8.01108}, {"ts": 1771679940000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 708.1, "quote_volume": 50.48753, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 31874.2, "quote_volume": 2275.71752, "trades": 33, "taker_buy_volume": 23440.8, "taker_buy_quote": 1673.67312}, {"ts": 1771680060000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 10107.9, "quote_volume": 721.61083, "trades": 10, "taker_buy_volume": 9175.6, "taker_buy_quote": 655.13784}, {"ts": 1771680120000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3478.7, "quote_volume": 248.33918, "trades": 16, "taker_buy_volume": 1405.0, "taker_buy_quote": 100.317}, {"ts": 1771680180000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 18034.3, "quote_volume": 1287.67704, "trades": 37, "taker_buy_volume": 15468.2, "taker_buy_quote": 1104.4575}, {"ts": 1771680240000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 707.8, "quote_volume": 50.5509, "trades": 3, "taker_buy_volume": 139.8, "taker_buy_quote": 9.9957}, {"ts": 1771680300000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 58812.0, "quote_volume": 4199.1368, "trades": 11, "taker_buy_volume": 1345.3, "taker_buy_quote": 96.05442}, {"ts": 1771680360000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 58709.0, "quote_volume": 4191.8226, "trades": 14, "taker_buy_volume": 58309.0, "taker_buy_quote": 4163.2626}, {"ts": 1771680420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 73064.5, "quote_volume": 5216.90648, "trades": 109, "taker_buy_volume": 40615.1, "taker_buy_quote": 2900.01932}, {"ts": 1771680480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1071.3, "quote_volume": 76.49082, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680540000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 11000.0, "quote_volume": 786.5, "trades": 12, "taker_buy_volume": 11000.0, "taker_buy_quote": 786.5}, {"ts": 1771680600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680660000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1114.2, "quote_volume": 79.6253, "trades": 2, "taker_buy_volume": 714.2, "taker_buy_quote": 51.0653}, {"ts": 1771680720000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 82872.7, "quote_volume": 5925.35805, "trades": 12, "taker_buy_volume": 82472.7, "taker_buy_quote": 5896.79805}, {"ts": 1771680780000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680840000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 710.0, "quote_volume": 50.765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680900000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 68689.2, "quote_volume": 4911.2378, "trades": 19, "taker_buy_volume": 4601.0, "taker_buy_quote": 328.9715}, {"ts": 1771680960000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 53577.3, "quote_volume": 3830.78594, "trades": 14, "taker_buy_volume": 52925.2, "taker_buy_quote": 3784.16079}, {"ts": 1771681020000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 63850.0, "quote_volume": 4565.60731, "trades": 18, "taker_buy_volume": 8271.8, "taker_buy_quote": 591.76601}, {"ts": 1771681080000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 7565.3, "quote_volume": 540.23748, "trades": 5, "taker_buy_volume": 750.6, "taker_buy_quote": 53.6679}, {"ts": 1771681140000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 57130.6, "quote_volume": 4084.7979, "trades": 11, "taker_buy_volume": 56576.8, "taker_buy_quote": 4045.2412}, {"ts": 1771681200000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 10472.3, "quote_volume": 749.02289, "trades": 19, "taker_buy_volume": 2534.4, "taker_buy_quote": 181.46304}, {"ts": 1771681260000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 32589.0, "quote_volume": 2333.3324, "trades": 19, "taker_buy_volume": 32189.0, "taker_buy_quote": 2304.7324}, {"ts": 1771681320000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 14426.2, "quote_volume": 1031.49424, "trades": 9, "taker_buy_volume": 209.4, "taker_buy_quote": 14.99304}, {"ts": 1771681380000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 220505.9, "quote_volume": 15765.3849, "trades": 16, "taker_buy_volume": 154.1, "taker_buy_quote": 11.01815}, {"ts": 1771681440000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1225.2, "quote_volume": 87.54921, "trades": 4, "taker_buy_volume": 699.3, "taker_buy_quote": 49.99995}, {"ts": 1771681500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 530.7, "quote_volume": 37.89198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681560000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 651.9, "quote_volume": 46.57085, "trades": 3, "taker_buy_volume": 251.9, "taker_buy_quote": 18.01085}, {"ts": 1771681620000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 81858.3, "quote_volume": 5852.85442, "trades": 23, "taker_buy_volume": 80219.5, "taker_buy_quote": 5735.704}, {"ts": 1771681680000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 886.2, "quote_volume": 63.3633, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681740000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 807.9, "quote_volume": 57.79447, "trades": 4, "taker_buy_volume": 296.2, "taker_buy_quote": 21.20792}, {"ts": 1771681800000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 10591.1, "quote_volume": 757.4173, "trades": 5, "taker_buy_volume": 1536.5, "taker_buy_quote": 110.0134}, {"ts": 1771681860000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 2148.8, "quote_volume": 153.6392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681920000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 1475.2, "quote_volume": 105.53543, "trades": 12, "taker_buy_volume": 586.3, "taker_buy_quote": 41.97908}, {"ts": 1771681980000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 593.3, "quote_volume": 42.4306, "trades": 5, "taker_buy_volume": 96.5, "taker_buy_quote": 6.9094}, {"ts": 1771682040000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 887.2, "quote_volume": 63.46402, "trades": 5, "taker_buy_volume": 292.2, "taker_buy_quote": 20.92152}, {"ts": 1771682100000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682160000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 298.0, "quote_volume": 21.307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682220000, "open": 0.0715, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 42322.1, "quote_volume": 3034.23762, "trades": 49, "taker_buy_volume": 38557.1, "taker_buy_quote": 2764.70362}, {"ts": 1771682280000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 16285.6, "quote_volume": 1169.26608, "trades": 13, "taker_buy_volume": 15885.6, "taker_buy_quote": 1140.58608}, {"ts": 1771682340000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 693.3, "quote_volume": 49.73894, "trades": 3, "taker_buy_volume": 293.3, "taker_buy_quote": 21.05894}, {"ts": 1771682400000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 7027.0, "quote_volume": 504.4986, "trades": 5, "taker_buy_volume": 6627.0, "taker_buy_quote": 475.8186}, {"ts": 1771682460000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 62571.7, "quote_volume": 4486.81582, "trades": 37, "taker_buy_volume": 4249.3, "taker_buy_quote": 305.09974}, {"ts": 1771682520000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 634.3, "quote_volume": 45.41588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682580000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 74974.4, "quote_volume": 5375.6798, "trades": 19, "taker_buy_volume": 74574.4, "taker_buy_quote": 5346.9998}, {"ts": 1771682640000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 1093.9, "quote_volume": 78.50202, "trades": 3, "taker_buy_volume": 693.9, "taker_buy_quote": 49.82202}, {"ts": 1771682700000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 362453.2, "quote_volume": 26024.98077, "trades": 125, "taker_buy_volume": 255797.4, "taker_buy_quote": 18370.69499}, {"ts": 1771682760000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 20953.2, "quote_volume": 1502.34444, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682820000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 13850.8, "quote_volume": 993.10236, "trades": 16, "taker_buy_volume": 5206.7, "taker_buy_quote": 373.32039}, {"ts": 1771682880000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 29110.2, "quote_volume": 2087.13343, "trades": 27, "taker_buy_volume": 18116.6, "taker_buy_quote": 1298.97279}, {"ts": 1771682940000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 64449.3, "quote_volume": 4620.99017, "trades": 17, "taker_buy_volume": 63895.9, "taker_buy_quote": 4581.35139}, {"ts": 1771683000000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 553.2, "quote_volume": 39.66444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683060000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 23961.1, "quote_volume": 1718.01087, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683120000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 539.5, "quote_volume": 38.6961, "trades": 4, "taker_buy_volume": 139.5, "taker_buy_quote": 10.0161}, {"ts": 1771683180000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 46793.2, "quote_volume": 3357.54719, "trades": 22, "taker_buy_volume": 34319.5, "taker_buy_quote": 2463.2229}, {"ts": 1771683240000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 2520.5, "quote_volume": 180.67985, "trades": 10, "taker_buy_volume": 2120.5, "taker_buy_quote": 152.03985}, {"ts": 1771683300000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 7791.1, "quote_volume": 558.56792, "trades": 9, "taker_buy_volume": 153.6, "taker_buy_quote": 11.01312}, {"ts": 1771683360000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 541.1, "quote_volume": 38.74276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683420000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4279.7, "quote_volume": 306.42652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683480000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 400.0, "quote_volume": 28.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683540000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 243280.7, "quote_volume": 17417.77016, "trades": 73, "taker_buy_volume": 96232.6, "taker_buy_quote": 6890.5331}, {"ts": 1771683600000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 198638.1, "quote_volume": 14249.89229, "trades": 82, "taker_buy_volume": 153815.9, "taker_buy_quote": 11032.57653}, {"ts": 1771683660000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 260122.5, "quote_volume": 18697.13846, "trades": 149, "taker_buy_volume": 173813.1, "taker_buy_quote": 12495.02978}, {"ts": 1771683720000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 34087.5, "quote_volume": 2450.21013, "trades": 35, "taker_buy_volume": 20563.1, "taker_buy_quote": 1478.48689}, {"ts": 1771683780000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 411.1, "quote_volume": 29.51698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683840000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 83974.9, "quote_volume": 6031.7638, "trades": 49, "taker_buy_volume": 9850.0, "taker_buy_quote": 708.18568}, {"ts": 1771683900000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 151177.8, "quote_volume": 10869.64382, "trades": 60, "taker_buy_volume": 88182.4, "taker_buy_quote": 6340.31456}, {"ts": 1771683960000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 400.0, "quote_volume": 28.72, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684020000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 59009.6, "quote_volume": 4235.46337, "trades": 30, "taker_buy_volume": 4710.3, "taker_buy_quote": 337.90663}, {"ts": 1771684080000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 54490.1, "quote_volume": 3906.87367, "trades": 12, "taker_buy_volume": 53713.7, "taker_buy_quote": 3851.27229}, {"ts": 1771684140000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 78365.8, "quote_volume": 5618.73966, "trades": 16, "taker_buy_volume": 4184.1, "taker_buy_quote": 299.99997}, {"ts": 1771684200000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 5138.8, "quote_volume": 367.93808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684260000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 67137.0, "quote_volume": 4813.6829, "trades": 24, "taker_buy_volume": 58570.0, "taker_buy_quote": 4199.469}, {"ts": 1771684320000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 62992.9, "quote_volume": 4515.49476, "trades": 20, "taker_buy_volume": 51532.1, "taker_buy_quote": 3694.85157}, {"ts": 1771684380000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2178.2, "quote_volume": 156.20344, "trades": 11, "taker_buy_volume": 1522.6, "taker_buy_quote": 109.19692}, {"ts": 1771684440000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 539.7, "quote_volume": 38.69649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 900.1, "quote_volume": 64.53717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684560000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 6636.4, "quote_volume": 476.17435, "trades": 5, "taker_buy_volume": 3444.7, "taker_buy_quote": 247.32946}, {"ts": 1771684620000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 56528.9, "quote_volume": 4053.13605, "trades": 17, "taker_buy_volume": 139.2, "taker_buy_quote": 9.99456}, {"ts": 1771684680000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 113437.9, "quote_volume": 8144.09206, "trades": 29, "taker_buy_volume": 113037.9, "taker_buy_quote": 8115.41206}, {"ts": 1771684740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 21540.0, "quote_volume": 1546.572, "trades": 18, "taker_buy_volume": 14160.5, "taker_buy_quote": 1016.7239}, {"ts": 1771684800000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 11611.5, "quote_volume": 834.82685, "trades": 5, "taker_buy_volume": 11211.5, "taker_buy_quote": 806.10685}, {"ts": 1771684860000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 115702.7, "quote_volume": 8312.22494, "trades": 34, "taker_buy_volume": 49231.0, "taker_buy_quote": 3539.69635}, {"ts": 1771684920000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 8200.1, "quote_volume": 588.78113, "trades": 13, "taker_buy_volume": 7647.1, "taker_buy_quote": 549.07573}, {"ts": 1771684980000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3118.8, "quote_volume": 223.97249, "trades": 6, "taker_buy_volume": 426.5, "taker_buy_quote": 30.66535}, {"ts": 1771685040000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 873.3, "quote_volume": 62.73636, "trades": 5, "taker_buy_volume": 334.2, "taker_buy_quote": 24.02898}, {"ts": 1771685100000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 913.8, "quote_volume": 65.62605, "trades": 5, "taker_buy_volume": 152.1, "taker_buy_quote": 10.93599}, {"ts": 1771685160000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 7775.9, "quote_volume": 558.32494, "trades": 8, "taker_buy_volume": 153.2, "taker_buy_quote": 11.01508}, {"ts": 1771685220000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 567.1, "quote_volume": 40.71778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685280000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 650.0, "quote_volume": 46.67, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685340000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 3945.5, "quote_volume": 283.10743, "trades": 11, "taker_buy_volume": 316.0, "taker_buy_quote": 22.6888}, {"ts": 1771685400000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 400.0, "quote_volume": 28.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685460000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 139.4, "quote_volume": 9.99498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685520000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 92938.7, "quote_volume": 6672.78179, "trades": 27, "taker_buy_volume": 62201.3, "taker_buy_quote": 4466.07002}, {"ts": 1771685580000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 469.7, "quote_volume": 33.67749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685640000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 117262.3, "quote_volume": 8401.31992, "trades": 43, "taker_buy_volume": 8000.7, "taker_buy_quote": 572.85012}, {"ts": 1771685700000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1400.0, "quote_volume": 100.1, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685760000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 994.6, "quote_volume": 71.17336, "trades": 2, "taker_buy_volume": 594.6, "taker_buy_quote": 42.57336}, {"ts": 1771685820000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1422.1, "quote_volume": 101.68015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686060000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686120000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 132121.7, "quote_volume": 9459.87372, "trades": 30, "taker_buy_volume": 104772.0, "taker_buy_quote": 7501.6752}, {"ts": 1771686180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 496.4, "quote_volume": 35.4926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686240000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 12324.7, "quote_volume": 881.24855, "trades": 78, "taker_buy_volume": 437.0, "taker_buy_quote": 31.278}, {"ts": 1771686300000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 11591.0, "quote_volume": 828.43385, "trades": 10, "taker_buy_volume": 8364.5, "taker_buy_quote": 598.06175}, {"ts": 1771686360000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 59479.4, "quote_volume": 4252.23709, "trades": 14, "taker_buy_volume": 154.1, "taker_buy_quote": 11.01815}, {"ts": 1771686420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686480000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 804.1, "quote_volume": 57.42815, "trades": 3, "taker_buy_volume": 154.1, "taker_buy_quote": 11.01815}, {"ts": 1771686540000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686600000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 10489.9, "quote_volume": 748.97886, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686660000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 526.1, "quote_volume": 37.57615, "trades": 2, "taker_buy_volume": 126.1, "taker_buy_quote": 9.01615}, {"ts": 1771686720000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 680.2, "quote_volume": 48.5943, "trades": 4, "taker_buy_volume": 280.2, "taker_buy_quote": 20.0343}, {"ts": 1771686780000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 112304.6, "quote_volume": 8029.7389, "trades": 21, "taker_buy_volume": 93195.3, "taker_buy_quote": 6663.46395}, {"ts": 1771686840000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 25804.2, "quote_volume": 1842.43108, "trades": 20, "taker_buy_volume": 112.0, "taker_buy_quote": 8.008}, {"ts": 1771686900000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 50120.0, "quote_volume": 3578.73307, "trades": 47, "taker_buy_volume": 9271.6, "taker_buy_quote": 662.15731}, {"ts": 1771686960000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5122.9, "quote_volume": 366.24735, "trades": 6, "taker_buy_volume": 4722.9, "taker_buy_quote": 337.68735}, {"ts": 1771687020000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 52724.2, "quote_volume": 3769.5528, "trades": 16, "taker_buy_volume": 50449.2, "taker_buy_quote": 3607.1178}, {"ts": 1771687080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 9614.8, "quote_volume": 687.4582, "trades": 15, "taker_buy_volume": 4978.7, "taker_buy_quote": 355.97705}, {"ts": 1771687140000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 512.0, "quote_volume": 36.568, "trades": 2, "taker_buy_volume": 112.0, "taker_buy_quote": 8.008}, {"ts": 1771687200000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 5291.8, "quote_volume": 378.24842, "trades": 5, "taker_buy_volume": 4139.0, "taker_buy_quote": 295.9385}, {"ts": 1771687260000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 540.0, "quote_volume": 38.556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687320000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687380000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 4797.7, "quote_volume": 342.97282, "trades": 12, "taker_buy_volume": 4170.4, "taker_buy_quote": 298.1836}, {"ts": 1771687440000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 13138.5, "quote_volume": 939.40275, "trades": 8, "taker_buy_volume": 4010.6, "taker_buy_quote": 286.7579}, {"ts": 1771687500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687560000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 60141.9, "quote_volume": 4294.14307, "trades": 24, "taker_buy_volume": 114.1, "taker_buy_quote": 8.15815}, {"ts": 1771687620000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1604.9, "quote_volume": 114.54986, "trades": 3, "taker_buy_volume": 1204.9, "taker_buy_quote": 86.02986}, {"ts": 1771687680000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687740000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 512.2, "quote_volume": 36.53108, "trades": 2, "taker_buy_volume": 112.2, "taker_buy_quote": 8.01108}, {"ts": 1771687800000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 181346.9, "quote_volume": 12928.99397, "trades": 35, "taker_buy_volume": 2481.2, "taker_buy_quote": 176.90956}, {"ts": 1771687860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 942.3, "quote_volume": 67.09176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687920000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 94962.7, "quote_volume": 6770.80051, "trades": 17, "taker_buy_volume": 90440.0, "taker_buy_quote": 6448.372}, {"ts": 1771687980000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 8745.6, "quote_volume": 624.42386, "trades": 18, "taker_buy_volume": 8345.6, "taker_buy_quote": 595.90386}, {"ts": 1771688040000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 848.3, "quote_volume": 60.61345, "trades": 4, "taker_buy_volume": 448.3, "taker_buy_quote": 32.05345}, {"ts": 1771688100000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 11400.8, "quote_volume": 815.1172, "trades": 13, "taker_buy_volume": 11000.8, "taker_buy_quote": 786.5572}, {"ts": 1771688160000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 54025.4, "quote_volume": 3857.55342, "trades": 12, "taker_buy_volume": 1398.6, "taker_buy_quote": 99.9999}, {"ts": 1771688220000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1798.6, "quote_volume": 128.5599, "trades": 2, "taker_buy_volume": 1398.6, "taker_buy_quote": 99.9999}, {"ts": 1771688280000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 526.1, "quote_volume": 37.57615, "trades": 2, "taker_buy_volume": 126.1, "taker_buy_quote": 9.01615}, {"ts": 1771688340000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1044.3, "quote_volume": 74.62745, "trades": 6, "taker_buy_volume": 644.3, "taker_buy_quote": 46.06745}, {"ts": 1771688400000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 801.7, "quote_volume": 57.28155, "trades": 2, "taker_buy_volume": 401.7, "taker_buy_quote": 28.72155}, {"ts": 1771688460000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688580000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 154110.5, "quote_volume": 11028.6504, "trades": 32, "taker_buy_volume": 79116.0, "taker_buy_quote": 5659.0842}, {"ts": 1771688640000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 162037.1, "quote_volume": 11601.87172, "trades": 65, "taker_buy_volume": 75128.1, "taker_buy_quote": 5379.18732}, {"ts": 1771688700000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 4147.9, "quote_volume": 297.39047, "trades": 2, "taker_buy_volume": 4008.3, "taker_buy_quote": 287.39511}, {"ts": 1771688760000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 15061.7, "quote_volume": 1078.41772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688820000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 93886.4, "quote_volume": 6722.22624, "trades": 28, "taker_buy_volume": 85551.2, "taker_buy_quote": 6125.46592}, {"ts": 1771688880000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688940000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689000000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 662.8, "quote_volume": 47.3902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689060000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2340.0, "quote_volume": 167.504, "trades": 5, "taker_buy_volume": 1940.0, "taker_buy_quote": 138.904}, {"ts": 1771689120000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 400.0, "quote_volume": 28.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 35290.5, "quote_volume": 2523.27075, "trades": 23, "taker_buy_volume": 4986.5, "taker_buy_quote": 356.53475}, {"ts": 1771689240000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 2916.0, "quote_volume": 208.64482, "trades": 5, "taker_buy_volume": 1508.2, "taker_buy_quote": 107.98712}, {"ts": 1771689300000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 553.8, "quote_volume": 39.61208, "trades": 2, "taker_buy_volume": 153.8, "taker_buy_quote": 11.01208}, {"ts": 1771689360000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 11939.8, "quote_volume": 853.6557, "trades": 11, "taker_buy_volume": 1500.5, "taker_buy_quote": 107.28575}, {"ts": 1771689420000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689480000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689540000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 920.2, "quote_volume": 65.71579, "trades": 3, "taker_buy_volume": 135.1, "taker_buy_quote": 9.65965}, {"ts": 1771689600000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 6309.6, "quote_volume": 450.51524, "trades": 4, "taker_buy_volume": 98.0, "taker_buy_quote": 7.007}, {"ts": 1771689660000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 266223.1, "quote_volume": 18966.09736, "trades": 117, "taker_buy_volume": 71274.2, "taker_buy_quote": 5076.72582}, {"ts": 1771689720000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 118122.5, "quote_volume": 8397.68447, "trades": 51, "taker_buy_volume": 15050.4, "taker_buy_quote": 1070.09186}, {"ts": 1771689780000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 126626.4, "quote_volume": 8990.4744, "trades": 73, "taker_buy_volume": 31841.3, "taker_buy_quote": 2260.7323}, {"ts": 1771689840000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 9049.0, "quote_volume": 642.39925, "trades": 44, "taker_buy_volume": 2958.4, "taker_buy_quote": 210.06306}, {"ts": 1771689900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8846.0, "quote_volume": 628.026, "trades": 7, "taker_buy_volume": 8446.0, "taker_buy_quote": 599.666}, {"ts": 1771689960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8919.0, "quote_volume": 632.3571, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690080000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 74304.3, "quote_volume": 5275.5753, "trades": 19, "taker_buy_volume": 73202.1, "taker_buy_quote": 5197.3491}, {"ts": 1771690140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690200000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 530.7, "quote_volume": 37.69277, "trades": 2, "taker_buy_volume": 130.7, "taker_buy_quote": 9.29277}, {"ts": 1771690260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 111.9, "quote_volume": 7.9449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690320000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 436112.3, "quote_volume": 31041.02135, "trades": 54, "taker_buy_volume": 435712.3, "taker_buy_quote": 31012.62135}, {"ts": 1771690380000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 94847.0, "quote_volume": 6754.4489, "trades": 39, "taker_buy_volume": 18721.5, "taker_buy_quote": 1334.3533}, {"ts": 1771690440000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 526.6, "quote_volume": 37.45392, "trades": 3, "taker_buy_volume": 126.6, "taker_buy_quote": 9.01392}, {"ts": 1771690500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690560000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 519.4, "quote_volume": 36.94128, "trades": 3, "taker_buy_volume": 119.4, "taker_buy_quote": 8.50128}, {"ts": 1771690620000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 188959.6, "quote_volume": 13434.99917, "trades": 44, "taker_buy_volume": 55085.1, "taker_buy_quote": 3916.56222}, {"ts": 1771690680000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 96040.1, "quote_volume": 6828.41111, "trades": 38, "taker_buy_volume": 87198.1, "taker_buy_quote": 6199.78491}, {"ts": 1771690740000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 51085.0, "quote_volume": 3632.1035, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690800000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1937.9, "quote_volume": 137.60498, "trades": 3, "taker_buy_volume": 140.8, "taker_buy_quote": 10.01088}, {"ts": 1771690860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 26244.3, "quote_volume": 1863.39292, "trades": 23, "taker_buy_volume": 13571.5, "taker_buy_quote": 963.62412}, {"ts": 1771690920000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 96458.8, "quote_volume": 6848.41535, "trades": 46, "taker_buy_volume": 63070.0, "taker_buy_quote": 4477.97}, {"ts": 1771690980000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 414274.8, "quote_volume": 29341.11812, "trades": 41, "taker_buy_volume": 6311.3, "taker_buy_quote": 447.53132}, {"ts": 1771691040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 121710.1, "quote_volume": 8617.07508, "trades": 55, "taker_buy_volume": 51513.9, "taker_buy_quote": 3647.18412}, {"ts": 1771691220000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 80168.8, "quote_volume": 5683.9167, "trades": 18, "taker_buy_volume": 79579.1, "taker_buy_quote": 5642.15819}, {"ts": 1771691280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691340000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 29558.6, "quote_volume": 2098.59515, "trades": 23, "taker_buy_volume": 14566.4, "taker_buy_quote": 1034.2144}, {"ts": 1771691400000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2068.9, "quote_volume": 146.71067, "trades": 3, "taker_buy_volume": 256.6, "taker_buy_quote": 18.2186}, {"ts": 1771691460000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 76161.2, "quote_volume": 5398.33092, "trades": 43, "taker_buy_volume": 19396.6, "taker_buy_quote": 1375.23163}, {"ts": 1771691520000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 948.8, "quote_volume": 67.216, "trades": 5, "taker_buy_volume": 409.6, "taker_buy_quote": 29.04064}, {"ts": 1771691580000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3905.7, "quote_volume": 276.59407, "trades": 3, "taker_buy_volume": 705.1, "taker_buy_quote": 49.99159}, {"ts": 1771691640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1829.3, "quote_volume": 129.51444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691700000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 61326.3, "quote_volume": 4347.79112, "trades": 29, "taker_buy_volume": 58890.8, "taker_buy_quote": 4175.35772}, {"ts": 1771691760000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3519.9, "quote_volume": 249.8729, "trades": 3, "taker_buy_volume": 3119.9, "taker_buy_quote": 221.5129}, {"ts": 1771691820000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 420064.6, "quote_volume": 29862.48091, "trades": 50, "taker_buy_volume": 406488.2, "taker_buy_quote": 28898.55651}, {"ts": 1771691880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 16932.0, "quote_volume": 1203.8652, "trades": 5, "taker_buy_volume": 16932.0, "taker_buy_quote": 1203.8652}, {"ts": 1771691940000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 174108.9, "quote_volume": 12360.19582, "trades": 46, "taker_buy_volume": 35406.1, "taker_buy_quote": 2513.8331}, {"ts": 1771692000000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3184.5, "quote_volume": 225.78105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692060000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1214.2, "quote_volume": 86.1682, "trades": 3, "taker_buy_volume": 814.2, "taker_buy_quote": 57.8082}, {"ts": 1771692120000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1722.5, "quote_volume": 122.2575, "trades": 3, "taker_buy_volume": 1322.5, "taker_buy_quote": 93.8975}, {"ts": 1771692180000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 957.5, "quote_volume": 67.9425, "trades": 5, "taker_buy_volume": 557.5, "taker_buy_quote": 39.5825}, {"ts": 1771692240000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 139705.2, "quote_volume": 9919.04047, "trades": 28, "taker_buy_volume": 50212.9, "taker_buy_quote": 3565.12717}, {"ts": 1771692300000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 44143.3, "quote_volume": 3134.1343, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 223491.4, "quote_volume": 15845.54026, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 212886.5, "quote_volume": 15100.70214, "trades": 27, "taker_buy_volume": 70492.9, "taker_buy_quote": 5004.9959}, {"ts": 1771692660000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 83044.5, "quote_volume": 5897.89773, "trades": 22, "taker_buy_volume": 75195.3, "taker_buy_quote": 5340.64453}, {"ts": 1771692720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 877.7, "quote_volume": 62.22893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692900000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3394.4, "quote_volume": 240.66296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692960000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2184.4, "quote_volume": 155.0524, "trades": 4, "taker_buy_volume": 1784.4, "taker_buy_quote": 126.6924}, {"ts": 1771693020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693080000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 9628.9, "quote_volume": 683.6119, "trades": 9, "taker_buy_volume": 9228.9, "taker_buy_quote": 655.2519}, {"ts": 1771693140000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 24292.1, "quote_volume": 1722.27707, "trades": 19, "taker_buy_volume": 1871.8, "taker_buy_quote": 132.7178}, {"ts": 1771693200000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 799.5, "quote_volume": 56.64455, "trades": 5, "taker_buy_volume": 399.5, "taker_buy_quote": 28.32455}, {"ts": 1771693260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 72067.9, "quote_volume": 5109.61411, "trades": 13, "taker_buy_volume": 71667.9, "taker_buy_quote": 5081.25411}, {"ts": 1771693320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 541.0, "quote_volume": 38.3569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693440000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 598.8, "quote_volume": 42.4623, "trades": 3, "taker_buy_volume": 73.8, "taker_buy_quote": 5.2398}, {"ts": 1771693500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8958.1, "quote_volume": 635.12929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 57674.1, "quote_volume": 4089.09369, "trades": 19, "taker_buy_volume": 1800.0, "taker_buy_quote": 127.62}, {"ts": 1771693620000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 52940.1, "quote_volume": 3748.15908, "trades": 80, "taker_buy_volume": 4262.4, "taker_buy_quote": 301.77792}, {"ts": 1771693680000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 51784.2, "quote_volume": 3666.26805, "trades": 13, "taker_buy_volume": 51018.7, "taker_buy_quote": 3612.12396}, {"ts": 1771693740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 776.0, "quote_volume": 54.9408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 33403.6, "quote_volume": 2364.97488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694040000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 710.8, "quote_volume": 50.35572, "trades": 3, "taker_buy_volume": 310.8, "taker_buy_quote": 22.03572}, {"ts": 1771694100000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 65447.3, "quote_volume": 4633.62884, "trades": 19, "taker_buy_volume": 282.4, "taker_buy_quote": 19.99392}, {"ts": 1771694160000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2293.0, "quote_volume": 162.12457, "trades": 4, "taker_buy_volume": 94.7, "taker_buy_quote": 6.70476}, {"ts": 1771694220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 779.4, "quote_volume": 55.10358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694280000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2055.3, "quote_volume": 145.47524, "trades": 2, "taker_buy_volume": 1655.3, "taker_buy_quote": 117.19524}, {"ts": 1771694340000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 52096.2, "quote_volume": 3683.20134, "trades": 39, "taker_buy_volume": 7082.0, "taker_buy_quote": 500.6974}, {"ts": 1771694400000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 10682.4, "quote_volume": 755.24568, "trades": 23, "taker_buy_volume": 10282.4, "taker_buy_quote": 726.96568}, {"ts": 1771694460000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 77370.7, "quote_volume": 5478.99068, "trades": 20, "taker_buy_volume": 76900.0, "taker_buy_quote": 5445.66512}, {"ts": 1771694520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 813.1, "quote_volume": 57.56748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694580000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1204.0, "quote_volume": 85.29256, "trades": 6, "taker_buy_volume": 493.6, "taker_buy_quote": 34.99624}, {"ts": 1771694640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 964.0, "quote_volume": 68.2512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694700000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5462.6, "quote_volume": 387.23014, "trades": 11, "taker_buy_volume": 4780.6, "taker_buy_quote": 338.94454}, {"ts": 1771694760000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 10610.2, "quote_volume": 751.28794, "trades": 9, "taker_buy_volume": 857.8, "taker_buy_quote": 60.81802}, {"ts": 1771694820000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 26235.2, "quote_volume": 1857.2101, "trades": 18, "taker_buy_volume": 966.6, "taker_buy_quote": 68.43528}, {"ts": 1771694880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 97464.7, "quote_volume": 6900.50076, "trades": 27, "taker_buy_volume": 92717.0, "taker_buy_quote": 6564.3636}, {"ts": 1771694940000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 59843.4, "quote_volume": 4236.87272, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 63.72}, {"ts": 1771695000000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2249.8, "quote_volume": 159.10612, "trades": 3, "taker_buy_volume": 452.6, "taker_buy_quote": 32.04408}, {"ts": 1771695060000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695180000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 753.0, "quote_volume": 53.2724, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 24.9924}, {"ts": 1771695240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695360000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 67068.9, "quote_volume": 4748.43812, "trades": 12, "taker_buy_volume": 66668.9, "taker_buy_quote": 4720.15812}, {"ts": 1771695420000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 823.0, "quote_volume": 58.2684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695480000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 149905.9, "quote_volume": 10639.91816, "trades": 45, "taker_buy_volume": 149364.9, "taker_buy_quote": 10601.61536}, {"ts": 1771695540000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3441.3, "quote_volume": 244.19433, "trades": 6, "taker_buy_volume": 2061.6, "taker_buy_quote": 146.3736}, {"ts": 1771695600000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 137666.0, "quote_volume": 9781.2475, "trades": 96, "taker_buy_volume": 121563.0, "taker_buy_quote": 8638.01534}, {"ts": 1771695660000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 14601.2, "quote_volume": 1036.61844, "trades": 19, "taker_buy_volume": 264.7, "taker_buy_quote": 18.7937}, {"ts": 1771695720000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 15396.4, "quote_volume": 1093.16835, "trades": 18, "taker_buy_volume": 13228.6, "taker_buy_quote": 939.25455}, {"ts": 1771695780000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 18395.7, "quote_volume": 1306.10879, "trades": 25, "taker_buy_volume": 281.7, "taker_buy_quote": 20.02887}, {"ts": 1771695840000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8607.2, "quote_volume": 611.1112, "trades": 10, "taker_buy_volume": 6658.8, "taker_buy_quote": 472.7748}, {"ts": 1771695900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 6716.9, "quote_volume": 476.88582, "trades": 17, "taker_buy_volume": 155.1, "taker_buy_quote": 11.0121}, {"ts": 1771695960000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 4666.7, "quote_volume": 331.40461, "trades": 10, "taker_buy_volume": 3732.1, "taker_buy_quote": 265.04801}, {"ts": 1771696020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 695.5, "quote_volume": 49.3805, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 948.5, "quote_volume": 67.3435, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696140000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 13256.1, "quote_volume": 941.16902, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696260000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 7284.6, "quote_volume": 517.11589, "trades": 13, "taker_buy_volume": 6377.5, "taker_buy_quote": 452.8025}, {"ts": 1771696320000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1273.7, "quote_volume": 90.35186, "trades": 7, "taker_buy_volume": 465.3, "taker_buy_quote": 33.0363}, {"ts": 1771696380000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1118.7, "quote_volume": 79.35954, "trades": 6, "taker_buy_volume": 437.1, "taker_buy_quote": 31.0341}, {"ts": 1771696440000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 46513.6, "quote_volume": 3303.24376, "trades": 22, "taker_buy_volume": 45719.8, "taker_buy_quote": 3246.88396}, {"ts": 1771696500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1525.6, "quote_volume": 108.3176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 653.2, "quote_volume": 46.3772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 540.6, "quote_volume": 38.3826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696680000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 16953.5, "quote_volume": 1203.64582, "trades": 23, "taker_buy_volume": 2700.0, "taker_buy_quote": 191.7}, {"ts": 1771696740000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8823.9, "quote_volume": 626.45184, "trades": 15, "taker_buy_volume": 7973.3, "taker_buy_quote": 566.1043}, {"ts": 1771696800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 282.0, "quote_volume": 20.0502, "trades": 2, "taker_buy_volume": 282.0, "taker_buy_quote": 20.0502}, {"ts": 1771696860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 3417.8, "quote_volume": 242.96558, "trades": 2, "taker_buy_volume": 3017.8, "taker_buy_quote": 214.56558}, {"ts": 1771696920000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 356804.3, "quote_volume": 25353.76046, "trades": 68, "taker_buy_volume": 99062.6, "taker_buy_quote": 7043.17946}, {"ts": 1771696980000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 109176.3, "quote_volume": 7754.7492, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 67551.5, "quote_volume": 4796.1565, "trades": 19, "taker_buy_volume": 26506.2, "taker_buy_quote": 1881.9402}, {"ts": 1771697100000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 50331.3, "quote_volume": 3573.75172, "trades": 25, "taker_buy_volume": 21152.1, "taker_buy_quote": 1502.02852}, {"ts": 1771697160000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 48286.1, "quote_volume": 3428.41049, "trades": 27, "taker_buy_volume": 9831.1, "taker_buy_quote": 698.10549}, {"ts": 1771697220000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 7312.9, "quote_volume": 518.9518, "trades": 12, "taker_buy_volume": 3419.1, "taker_buy_quote": 242.7561}, {"ts": 1771697280000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3717.2, "quote_volume": 263.8812, "trades": 2, "taker_buy_volume": 3317.2, "taker_buy_quote": 235.5212}, {"ts": 1771697340000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2402.0, "quote_volume": 170.502, "trades": 3, "taker_buy_volume": 2002.0, "taker_buy_quote": 142.142}, {"ts": 1771697400000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1104.2, "quote_volume": 78.3582, "trades": 2, "taker_buy_volume": 704.2, "taker_buy_quote": 49.9982}, {"ts": 1771697460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697520000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 826.3, "quote_volume": 58.6273, "trades": 2, "taker_buy_volume": 426.3, "taker_buy_quote": 30.2673}, {"ts": 1771697580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697640000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2583.0, "quote_volume": 183.153, "trades": 6, "taker_buy_volume": 183.0, "taker_buy_quote": 12.993}, {"ts": 1771697700000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 16470.4, "quote_volume": 1168.75136, "trades": 8, "taker_buy_volume": 10000.0, "taker_buy_quote": 710.0}, {"ts": 1771697760000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3852.5, "quote_volume": 273.46922, "trades": 8, "taker_buy_volume": 3269.7, "taker_buy_quote": 232.1487}, {"ts": 1771697820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 92195.0, "quote_volume": 6545.805, "trades": 37, "taker_buy_volume": 77155.6, "taker_buy_quote": 5478.0476}, {"ts": 1771698000000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 112526.1, "quote_volume": 7989.3131, "trades": 36, "taker_buy_volume": 54238.0, "taker_buy_quote": 3850.898}, {"ts": 1771698060000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 540.9, "quote_volume": 38.3639, "trades": 3, "taker_buy_volume": 140.9, "taker_buy_quote": 10.0039}, {"ts": 1771698120000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 5404.0, "quote_volume": 383.644, "trades": 2, "taker_buy_volume": 5004.0, "taker_buy_quote": 355.284}, {"ts": 1771698180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698240000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1231.3, "quote_volume": 87.30811, "trades": 3, "taker_buy_volume": 89.4, "taker_buy_quote": 6.3474}, {"ts": 1771698300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 12673.9, "quote_volume": 898.57951, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 75585.2, "quote_volume": 5358.99068, "trades": 29, "taker_buy_volume": 73355.3, "taker_buy_quote": 5200.89077}, {"ts": 1771698600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 808.6, "quote_volume": 57.34384, "trades": 4, "taker_buy_volume": 141.0, "taker_buy_quote": 10.011}, {"ts": 1771698660000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 7216.9, "quote_volume": 512.32468, "trades": 5, "taker_buy_volume": 6464.7, "taker_buy_quote": 458.9937}, {"ts": 1771698720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 822.5, "quote_volume": 58.31525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 12066.0, "quote_volume": 855.4794, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 667.6, "quote_volume": 47.33284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 21813.2, "quote_volume": 1548.6972, "trades": 15, "taker_buy_volume": 21413.2, "taker_buy_quote": 1520.3372}, {"ts": 1771698960000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699020000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699140000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 516.6, "quote_volume": 36.69026, "trades": 2, "taker_buy_volume": 116.6, "taker_buy_quote": 8.29026}, {"ts": 1771699200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 8066.0, "quote_volume": 572.686, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 27288.2, "quote_volume": 1940.19102, "trades": 19, "taker_buy_volume": 11947.7, "taker_buy_quote": 849.48147}, {"ts": 1771699320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 481.3, "quote_volume": 34.1723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699620000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 62463.0, "quote_volume": 4441.1298, "trades": 39, "taker_buy_volume": 17601.8, "taker_buy_quote": 1251.49848}, {"ts": 1771699680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699740000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 8079.2, "quote_volume": 575.25028, "trades": 16, "taker_buy_volume": 7440.2, "taker_buy_quote": 529.75348}, {"ts": 1771699800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699860000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1797.2, "quote_volume": 127.96064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699980000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 524.4, "quote_volume": 37.37921, "trades": 3, "taker_buy_volume": 419.3, "taker_buy_quote": 29.89609}, {"ts": 1771700100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700160000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 526.4, "quote_volume": 37.49232, "trades": 2, "taker_buy_volume": 126.4, "taker_buy_quote": 9.01232}, {"ts": 1771700220000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 71421.2, "quote_volume": 5085.24519, "trades": 18, "taker_buy_volume": 557.5, "taker_buy_quote": 39.74975}, {"ts": 1771700280000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 66691.3, "quote_volume": 4748.40792, "trades": 24, "taker_buy_volume": 1054.7, "taker_buy_quote": 75.09464}, {"ts": 1771700340000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 67156.7, "quote_volume": 4781.51704, "trades": 10, "taker_buy_volume": 66756.7, "taker_buy_quote": 4753.07704}, {"ts": 1771700400000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2900.1, "quote_volume": 206.73713, "trades": 4, "taker_buy_volume": 2500.1, "taker_buy_quote": 178.25713}, {"ts": 1771700460000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 26589.7, "quote_volume": 1893.18664, "trades": 29, "taker_buy_volume": 16690.8, "taker_buy_quote": 1188.38496}, {"ts": 1771700520000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1804.4, "quote_volume": 128.43328, "trades": 3, "taker_buy_volume": 1404.4, "taker_buy_quote": 99.99328}, {"ts": 1771700580000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700640000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700700000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 622.1, "quote_volume": 44.25352, "trades": 3, "taker_buy_volume": 222.1, "taker_buy_quote": 15.81352}, {"ts": 1771700760000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1088.8, "quote_volume": 77.45868, "trades": 6, "taker_buy_volume": 450.0, "taker_buy_quote": 32.04}, {"ts": 1771700820000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1117.0, "quote_volume": 79.47495, "trades": 6, "taker_buy_volume": 562.5, "taker_buy_quote": 40.05}, {"ts": 1771700880000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1089.2, "quote_volume": 77.45478, "trades": 6, "taker_buy_volume": 126.6, "taker_buy_quote": 9.01392}, {"ts": 1771700940000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1046.6, "quote_volume": 74.45264, "trades": 6, "taker_buy_volume": 393.8, "taker_buy_quote": 28.03856}, {"ts": 1771701000000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1102.7, "quote_volume": 78.4301, "trades": 6, "taker_buy_volume": 281.3, "taker_buy_quote": 20.02856}, {"ts": 1771701060000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 4037.4, "quote_volume": 287.41164, "trades": 15, "taker_buy_volume": 3384.6, "taker_buy_quote": 240.99756}, {"ts": 1771701120000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 59527.7, "quote_volume": 4238.39154, "trades": 21, "taker_buy_volume": 860.2, "taker_buy_quote": 61.30554}, {"ts": 1771701180000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 56478.5, "quote_volume": 4021.24251, "trades": 14, "taker_buy_volume": 55573.2, "taker_buy_quote": 3956.81184}, {"ts": 1771701240000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 9494.6, "quote_volume": 676.67297, "trades": 5, "taker_buy_volume": 6574.5, "taker_buy_quote": 468.76185}, {"ts": 1771701300000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 121440.1, "quote_volume": 8658.21863, "trades": 30, "taker_buy_volume": 106633.7, "taker_buy_quote": 7602.98281}, {"ts": 1771701360000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3204.4, "quote_volume": 228.43372, "trades": 3, "taker_buy_volume": 2804.4, "taker_buy_quote": 199.95372}, {"ts": 1771701420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701480000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701540000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701600000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 610.3, "quote_volume": 43.47439, "trades": 5, "taker_buy_volume": 210.3, "taker_buy_quote": 14.99439}, {"ts": 1771701660000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 6989.4, "quote_volume": 497.64528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 62706.1, "quote_volume": 4464.67432, "trades": 20, "taker_buy_volume": 1657.6, "taker_buy_quote": 118.02112}, {"ts": 1771701780000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 14036.9, "quote_volume": 998.17524, "trades": 10, "taker_buy_volume": 1516.5, "taker_buy_quote": 107.9748}, {"ts": 1771701840000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701900000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701960000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 19397.8, "quote_volume": 1380.49882, "trades": 5, "taker_buy_volume": 13152.4, "taker_buy_quote": 936.45088}, {"ts": 1771702020000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4750.4, "quote_volume": 338.17478, "trades": 7, "taker_buy_volume": 4213.4, "taker_buy_quote": 299.99408}, {"ts": 1771702080000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 149407.4, "quote_volume": 10644.10372, "trades": 31, "taker_buy_volume": 137162.2, "taker_buy_quote": 9772.28548}, {"ts": 1771702140000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 470.4, "quote_volume": 33.44544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702260000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702320000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702380000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702440000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702500000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702560000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 531.1, "quote_volume": 37.77432, "trades": 2, "taker_buy_volume": 131.1, "taker_buy_quote": 9.33432}, {"ts": 1771702620000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1400.2, "quote_volume": 99.55422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702740000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702800000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 12366.2, "quote_volume": 879.23682, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 3830.4, "quote_volume": 272.34144, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702980000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3940.2, "quote_volume": 280.03814, "trades": 10, "taker_buy_volume": 548.8, "taker_buy_quote": 39.01968}, {"ts": 1771703040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 134386.7, "quote_volume": 9541.4557, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 735.0, "quote_volume": 52.185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 540.2, "quote_volume": 38.3542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 184400.9, "quote_volume": 13092.4639, "trades": 25, "taker_buy_volume": 5843.8, "taker_buy_quote": 414.9098}, {"ts": 1771703460000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 202697.8, "quote_volume": 14371.25951, "trades": 80, "taker_buy_volume": 99982.1, "taker_buy_quote": 7089.31347}, {"ts": 1771703520000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 68537.7, "quote_volume": 4859.47513, "trades": 20, "taker_buy_volume": 68137.7, "taker_buy_quote": 4831.15513}, {"ts": 1771703580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 551.8, "quote_volume": 39.1378, "trades": 2, "taker_buy_volume": 151.8, "taker_buy_quote": 10.7778}, {"ts": 1771703700000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 8691.6, "quote_volume": 616.28373, "trades": 4, "taker_buy_volume": 492.9, "taker_buy_quote": 34.9959}, {"ts": 1771703760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703820000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 22432.8, "quote_volume": 1592.70429, "trades": 17, "taker_buy_volume": 22032.8, "taker_buy_quote": 1564.34429}, {"ts": 1771703880000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 526.8, "quote_volume": 37.41548, "trades": 2, "taker_buy_volume": 126.8, "taker_buy_quote": 9.01548}, {"ts": 1771703940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 7598.9, "quote_volume": 539.5219, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704000000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 147309.7, "quote_volume": 10458.9487, "trades": 33, "taker_buy_volume": 72853.3, "taker_buy_quote": 5172.5843}, {"ts": 1771704060000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 625.6, "quote_volume": 44.3776, "trades": 3, "taker_buy_volume": 225.6, "taker_buy_quote": 16.0176}, {"ts": 1771704120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 751.7, "quote_volume": 53.29553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704240000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 9835.8, "quote_volume": 698.36627, "trades": 12, "taker_buy_volume": 9326.3, "taker_buy_quote": 662.20272}, {"ts": 1771704300000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 69518.4, "quote_volume": 4935.7664, "trades": 20, "taker_buy_volume": 4667.9, "taker_buy_quote": 331.4209}, {"ts": 1771704360000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 68688.4, "quote_volume": 4870.2364, "trades": 18, "taker_buy_volume": 2288.4, "taker_buy_quote": 162.4764}, {"ts": 1771704420000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 721.1, "quote_volume": 51.1581, "trades": 2, "taker_buy_volume": 321.1, "taker_buy_quote": 22.7981}, {"ts": 1771704480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 12244.6, "quote_volume": 869.3666, "trades": 29, "taker_buy_volume": 3237.9, "taker_buy_quote": 229.8909}, {"ts": 1771704540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 100667.3, "quote_volume": 7137.31157, "trades": 31, "taker_buy_volume": 29536.7, "taker_buy_quote": 2094.15203}, {"ts": 1771704900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1830.1, "quote_volume": 129.9371, "trades": 1, "taker_buy_volume": 1830.1, "taker_buy_quote": 129.9371}, {"ts": 1771704960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705020000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705080000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 127967.7, "quote_volume": 9085.60357, "trades": 41, "taker_buy_volume": 114589.6, "taker_buy_quote": 8135.8616}, {"ts": 1771705140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 13594.4, "quote_volume": 965.2024, "trades": 16, "taker_buy_volume": 141.0, "taker_buy_quote": 10.011}, {"ts": 1771705200000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2869.4, "quote_volume": 203.64096, "trades": 4, "taker_buy_volume": 2005.0, "taker_buy_quote": 142.355}, {"ts": 1771705260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 498.2, "quote_volume": 35.32238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705440000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 10780.2, "quote_volume": 765.3542, "trades": 16, "taker_buy_volume": 9853.7, "taker_buy_quote": 699.6127}, {"ts": 1771705500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705560000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 7312.0, "quote_volume": 519.112, "trades": 2, "taker_buy_volume": 6912.0, "taker_buy_quote": 490.752}, {"ts": 1771705620000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 10003.9, "quote_volume": 710.2769, "trades": 9, "taker_buy_volume": 4603.9, "taker_buy_quote": 326.8769}, {"ts": 1771705680000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 44489.5, "quote_volume": 3158.7145, "trades": 14, "taker_buy_volume": 239.7, "taker_buy_quote": 17.0187}, {"ts": 1771705740000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 70523.0, "quote_volume": 5007.27384, "trades": 14, "taker_buy_volume": 70123.0, "taker_buy_quote": 4978.87384}, {"ts": 1771705800000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 74344.0, "quote_volume": 5278.384, "trades": 20, "taker_buy_volume": 704.2, "taker_buy_quote": 49.9982}, {"ts": 1771705860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 16020.1, "quote_volume": 1138.475, "trades": 14, "taker_buy_volume": 15324.8, "taker_buy_quote": 1089.1087}, {"ts": 1771705920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 791.2, "quote_volume": 56.1752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705980000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2393.1, "quote_volume": 170.09123, "trades": 4, "taker_buy_volume": 1811.3, "taker_buy_quote": 128.78343}, {"ts": 1771706040000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 905.6, "quote_volume": 64.3116, "trades": 5, "taker_buy_volume": 140.0, "taker_buy_quote": 9.954}, {"ts": 1771706100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 639.1, "quote_volume": 45.3761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 879.3, "quote_volume": 62.4303, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 130718.7, "quote_volume": 9275.37461, "trades": 33, "taker_buy_volume": 2194.6, "taker_buy_quote": 155.7266}, {"ts": 1771706280000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706340000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 7557.7, "quote_volume": 535.1007, "trades": 3, "taker_buy_volume": 155.4, "taker_buy_quote": 11.01786}, {"ts": 1771706400000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 52137.1, "quote_volume": 3691.26668, "trades": 38, "taker_buy_volume": 17321.1, "taker_buy_quote": 1226.33388}, {"ts": 1771706460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 63457.9, "quote_volume": 4492.81932, "trades": 36, "taker_buy_volume": 17777.3, "taker_buy_quote": 1258.63284}, {"ts": 1771706520000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 52170.2, "quote_volume": 3693.61016, "trades": 11, "taker_buy_volume": 51699.5, "taker_buy_quote": 3660.3246}, {"ts": 1771706580000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 30120.3, "quote_volume": 2132.00213, "trades": 16, "taker_buy_volume": 2068.8, "taker_buy_quote": 146.47104}, {"ts": 1771706640000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 55923.2, "quote_volume": 3959.32256, "trades": 12, "taker_buy_volume": 55523.2, "taker_buy_quote": 3931.04256}, {"ts": 1771706700000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3397.1, "quote_volume": 240.51468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706820000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 52179.9, "quote_volume": 3699.11194, "trades": 24, "taker_buy_volume": 31971.8, "taker_buy_quote": 2266.80062}, {"ts": 1771706880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 513.7, "quote_volume": 36.36996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 43727.5, "quote_volume": 3100.27975, "trades": 23, "taker_buy_volume": 17003.9, "taker_buy_quote": 1205.57651}, {"ts": 1771707000000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 626.0, "quote_volume": 44.3434, "trades": 3, "taker_buy_volume": 226.0, "taker_buy_quote": 16.0234}, {"ts": 1771707060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707180000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 82994.3, "quote_volume": 5882.31539, "trades": 51, "taker_buy_volume": 44100.0, "taker_buy_quote": 3125.43246}, {"ts": 1771707240000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 123168.6, "quote_volume": 8720.69033, "trades": 90, "taker_buy_volume": 46931.3, "taker_buy_quote": 3323.38662}, {"ts": 1771707300000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 24755.0, "quote_volume": 1752.68366, "trades": 28, "taker_buy_volume": 8801.1, "taker_buy_quote": 623.14754}, {"ts": 1771707360000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 965.8, "quote_volume": 68.33864, "trades": 5, "taker_buy_volume": 565.8, "taker_buy_quote": 40.05864}, {"ts": 1771707420000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 20423.6, "quote_volume": 1445.75121, "trades": 16, "taker_buy_volume": 5828.6, "taker_buy_quote": 412.66488}, {"ts": 1771707480000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 33294.1, "quote_volume": 2357.18228, "trades": 21, "taker_buy_volume": 6954.7, "taker_buy_quote": 492.39276}, {"ts": 1771707540000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 74677.0, "quote_volume": 5279.64936, "trades": 35, "taker_buy_volume": 4096.2, "taker_buy_quote": 289.6268}, {"ts": 1771707600000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 146529.1, "quote_volume": 10359.56737, "trades": 78, "taker_buy_volume": 42328.1, "taker_buy_quote": 2992.59667}, {"ts": 1771707660000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 59709.1, "quote_volume": 4221.44337, "trades": 14, "taker_buy_volume": 59309.1, "taker_buy_quote": 4193.16337}, {"ts": 1771707720000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 24344.3, "quote_volume": 1721.10201, "trades": 15, "taker_buy_volume": 127.5, "taker_buy_quote": 9.01425}, {"ts": 1771707780000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 135117.6, "quote_volume": 9546.99646, "trades": 52, "taker_buy_volume": 20404.1, "taker_buy_quote": 1442.56987}, {"ts": 1771707840000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707900000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 17207.4, "quote_volume": 1216.51254, "trades": 16, "taker_buy_volume": 16188.0, "taker_buy_quote": 1144.4916}, {"ts": 1771707960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 33308.6, "quote_volume": 2354.91802, "trades": 22, "taker_buy_volume": 16523.4, "taker_buy_quote": 1168.20438}, {"ts": 1771708020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 565.0, "quote_volume": 39.9455, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708080000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 6448.8, "quote_volume": 455.88307, "trades": 12, "taker_buy_volume": 99.6, "taker_buy_quote": 7.04172}, {"ts": 1771708140000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 3645.3, "quote_volume": 257.68271, "trades": 7, "taker_buy_volume": 3245.3, "taker_buy_quote": 229.44271}, {"ts": 1771708200000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 42119.3, "quote_volume": 2977.83451, "trades": 16, "taker_buy_volume": 1013.2, "taker_buy_quote": 71.63324}, {"ts": 1771708260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708380000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 3423.4, "quote_volume": 241.99438, "trades": 9, "taker_buy_volume": 3023.4, "taker_buy_quote": 213.75438}, {"ts": 1771708440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 40864.5, "quote_volume": 2889.12015, "trades": 19, "taker_buy_volume": 24124.8, "taker_buy_quote": 1705.62336}, {"ts": 1771708500000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2894.9, "quote_volume": 204.70762, "trades": 7, "taker_buy_volume": 381.9, "taker_buy_quote": 27.03852}, {"ts": 1771708560000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 136943.4, "quote_volume": 9695.52306, "trades": 34, "taker_buy_volume": 127737.8, "taker_buy_quote": 9043.83624}, {"ts": 1771708620000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 51811.6, "quote_volume": 3668.29094, "trades": 45, "taker_buy_volume": 20714.5, "taker_buy_quote": 1466.61626}, {"ts": 1771708680000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 513.2, "quote_volume": 36.29456, "trades": 2, "taker_buy_volume": 113.2, "taker_buy_quote": 8.01456}, {"ts": 1771708740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 9690.3, "quote_volume": 686.07324, "trades": 13, "taker_buy_volume": 9036.5, "taker_buy_quote": 639.7842}, {"ts": 1771708800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 526.9, "quote_volume": 37.30452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708920000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 541.2, "quote_volume": 38.33108, "trades": 2, "taker_buy_volume": 141.2, "taker_buy_quote": 10.01108}, {"ts": 1771708980000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 89730.5, "quote_volume": 6361.85245, "trades": 19, "taker_buy_volume": 89330.5, "taker_buy_quote": 6333.53245}, {"ts": 1771709040000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1763.0, "quote_volume": 124.8567, "trades": 5, "taker_buy_volume": 363.0, "taker_buy_quote": 25.7367}, {"ts": 1771709100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 721.3, "quote_volume": 51.06804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709220000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 46167.6, "quote_volume": 3273.57044, "trades": 11, "taker_buy_volume": 45626.8, "taker_buy_quote": 3235.22772}, {"ts": 1771709280000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2097.1, "quote_volume": 148.8245, "trades": 5, "taker_buy_volume": 1401.1, "taker_buy_quote": 99.4781}, {"ts": 1771709340000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 12859.1, "quote_volume": 911.53119, "trades": 15, "taker_buy_volume": 127.1, "taker_buy_quote": 9.01139}, {"ts": 1771709400000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1300.0, "quote_volume": 92.13, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 63.81}, {"ts": 1771709460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 62923.5, "quote_volume": 4461.27615, "trades": 16, "taker_buy_volume": 54935.5, "taker_buy_quote": 3894.92695}, {"ts": 1771709580000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3529.9, "quote_volume": 250.21471, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709700000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 685.2, "quote_volume": 48.54068, "trades": 2, "taker_buy_volume": 285.2, "taker_buy_quote": 20.22068}, {"ts": 1771709760000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5280.7, "quote_volume": 373.88315, "trades": 5, "taker_buy_volume": 95.9, "taker_buy_quote": 6.79931}, {"ts": 1771709820000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 11312.2, "quote_volume": 801.9837, "trades": 14, "taker_buy_volume": 10531.7, "taker_buy_quote": 746.69753}, {"ts": 1771709880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1283.9, "quote_volume": 91.02851, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 526.8, "quote_volume": 37.35012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710000000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1382.1, "quote_volume": 98.01653, "trades": 8, "taker_buy_volume": 256.4, "taker_buy_quote": 18.2044}, {"ts": 1771710060000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 4580.3, "quote_volume": 325.13594, "trades": 5, "taker_buy_volume": 3926.7, "taker_buy_quote": 278.7957}, {"ts": 1771710120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 879.1, "quote_volume": 62.32819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710180000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 977.6, "quote_volume": 69.32735, "trades": 5, "taker_buy_volume": 155.1, "taker_buy_quote": 11.0121}, {"ts": 1771710240000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 108896.2, "quote_volume": 7720.74058, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710420000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 70461.2, "quote_volume": 4995.69908, "trades": 12, "taker_buy_volume": 70061.2, "taker_buy_quote": 4967.33908}, {"ts": 1771710480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 570.3, "quote_volume": 40.43427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710540000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 179650.0, "quote_volume": 12754.75995, "trades": 74, "taker_buy_volume": 82082.9, "taker_buy_quote": 5827.8859}, {"ts": 1771710600000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 481863.3, "quote_volume": 34244.94687, "trades": 178, "taker_buy_volume": 360243.5, "taker_buy_quote": 25609.2229}, {"ts": 1771710660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1269.4, "quote_volume": 90.00046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710720000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 540.8, "quote_volume": 38.34272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710780000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 695.7, "quote_volume": 49.32513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 780.4, "quote_volume": 55.33036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710900000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 59080.3, "quote_volume": 4194.39782, "trades": 42, "taker_buy_volume": 28352.3, "taker_buy_quote": 2013.04289}, {"ts": 1771710960000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12671.5, "quote_volume": 899.16047, "trades": 16, "taker_buy_volume": 2449.1, "taker_buy_quote": 173.8861}, {"ts": 1771711020000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 19732.7, "quote_volume": 1400.9665, "trades": 20, "taker_buy_volume": 6945.2, "taker_buy_quote": 493.1092}, {"ts": 1771711080000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 9043.6, "quote_volume": 641.19124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711140000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711200000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1494.3, "quote_volume": 106.0553, "trades": 2, "taker_buy_volume": 1094.3, "taker_buy_quote": 77.6953}, {"ts": 1771711260000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 578.0, "quote_volume": 41.02532, "trades": 4, "taker_buy_volume": 451.2, "taker_buy_quote": 32.0352}, {"ts": 1771711320000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1104.7, "quote_volume": 78.36835, "trades": 6, "taker_buy_volume": 451.2, "taker_buy_quote": 32.0352}, {"ts": 1771711380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 639.5, "quote_volume": 45.34055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8676.1, "quote_volume": 615.13549, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 540.8, "quote_volume": 38.34272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 977.3, "quote_volume": 69.29057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 61098.6, "quote_volume": 4331.89074, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 541.0, "quote_volume": 38.3028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 541.0, "quote_volume": 38.3028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711800000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 519.8, "quote_volume": 36.81382, "trades": 3, "taker_buy_volume": 119.8, "taker_buy_quote": 8.49382}, {"ts": 1771711860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 62349.0, "quote_volume": 4412.1727, "trades": 20, "taker_buy_volume": 1167.4, "taker_buy_quote": 82.66598}, {"ts": 1771712040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 76138.9, "quote_volume": 5390.63412, "trades": 13, "taker_buy_volume": 75738.9, "taker_buy_quote": 5362.31412}, {"ts": 1771712100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712220000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712280000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1078.1, "quote_volume": 76.37185, "trades": 6, "taker_buy_volume": 423.7, "taker_buy_quote": 30.04033}, {"ts": 1771712340000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1063.6, "quote_volume": 75.35796, "trades": 6, "taker_buy_volume": 550.8, "taker_buy_quote": 39.05172}, {"ts": 1771712400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 921.7, "quote_volume": 65.25636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712460000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 21921.2, "quote_volume": 1554.22577, "trades": 15, "taker_buy_volume": 21308.4, "taker_buy_quote": 1510.77825}, {"ts": 1771712520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712580000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4631.3, "quote_volume": 328.35917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712760000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 90787.1, "quote_volume": 6436.76539, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 63.81}, {"ts": 1771712820000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3228.1, "quote_volume": 228.83229, "trades": 2, "taker_buy_volume": 2828.1, "taker_buy_quote": 200.51229}, {"ts": 1771712880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771712940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 14524.2, "quote_volume": 1028.31336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 600.2, "quote_volume": 42.49416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 52331.6, "quote_volume": 3705.07728, "trades": 22, "taker_buy_volume": 200.0, "taker_buy_quote": 14.16}, {"ts": 1771713240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2144.6, "quote_volume": 151.62322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713300000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 93712.0, "quote_volume": 6634.65485, "trades": 19, "taker_buy_volume": 92164.5, "taker_buy_quote": 6525.2466}, {"ts": 1771713360000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3520.7, "quote_volume": 249.27686, "trades": 6, "taker_buy_volume": 113.0, "taker_buy_quote": 8.0117}, {"ts": 1771713420000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 29332.8, "quote_volume": 2075.65067, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 63243.4, "quote_volume": 4471.30838, "trades": 27, "taker_buy_volume": 14178.0, "taker_buy_quote": 1002.3846}, {"ts": 1771713540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713600000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 11569.4, "quote_volume": 818.93658, "trades": 11, "taker_buy_volume": 9800.0, "taker_buy_quote": 693.84}, {"ts": 1771713660000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3266.0, "quote_volume": 230.9062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713720000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713780000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 128718.9, "quote_volume": 9099.68185, "trades": 53, "taker_buy_volume": 18254.3, "taker_buy_quote": 1290.57901}, {"ts": 1771713840000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 50855.1, "quote_volume": 3595.41557, "trades": 9, "taker_buy_volume": 50455.1, "taker_buy_quote": 3567.17557}, {"ts": 1771713900000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 81694.9, "quote_volume": 5775.78943, "trades": 20, "taker_buy_volume": 113.3, "taker_buy_quote": 8.01031}, {"ts": 1771713960000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 53166.5, "quote_volume": 3758.83155, "trades": 11, "taker_buy_volume": 52766.5, "taker_buy_quote": 3730.59155}, {"ts": 1771714020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714080000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2106.8, "quote_volume": 148.95076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714140000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714200000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 16023.1, "quote_volume": 1132.84559, "trades": 35, "taker_buy_volume": 200.0, "taker_buy_quote": 14.16}, {"ts": 1771714260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2227.6, "quote_volume": 157.28619, "trades": 9, "taker_buy_volume": 176.3, "taker_buy_quote": 12.46441}, {"ts": 1771714380000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 487.8, "quote_volume": 34.43868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714440000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1400.0, "quote_volume": 98.94, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 70.7}, {"ts": 1771714500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2606.6, "quote_volume": 184.24662, "trades": 3, "taker_buy_volume": 2206.6, "taker_buy_quote": 156.00662}, {"ts": 1771714620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714680000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 75014.8, "quote_volume": 5295.99928, "trades": 69, "taker_buy_volume": 18071.8, "taker_buy_quote": 1275.86908}, {"ts": 1771714740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 668.7, "quote_volume": 47.21022, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714800000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714920000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 640.8, "quote_volume": 45.26456, "trades": 2, "taker_buy_volume": 240.8, "taker_buy_quote": 17.02456}, {"ts": 1771714980000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 47217.4, "quote_volume": 3333.51036, "trades": 25, "taker_buy_volume": 900.0, "taker_buy_quote": 63.54}, {"ts": 1771715040000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 505.8, "quote_volume": 35.66948, "trades": 2, "taker_buy_volume": 105.8, "taker_buy_quote": 7.46948}, {"ts": 1771715100000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1117.2, "quote_volume": 78.7626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715160000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4410.8, "quote_volume": 311.1414, "trades": 6, "taker_buy_volume": 1800.0, "taker_buy_quote": 127.08}, {"ts": 1771715220000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2480.6, "quote_volume": 174.93518, "trades": 4, "taker_buy_volume": 528.8, "taker_buy_quote": 37.33328}, {"ts": 1771715280000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2169.9, "quote_volume": 152.97795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715340000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4073.0, "quote_volume": 287.3622, "trades": 6, "taker_buy_volume": 2157.0, "taker_buy_quote": 152.2842}, {"ts": 1771715400000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 105567.6, "quote_volume": 7442.0674, "trades": 53, "taker_buy_volume": 36603.0, "taker_buy_quote": 2580.5115}, {"ts": 1771715460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2386.1, "quote_volume": 168.22005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 58928.9, "quote_volume": 4154.48745, "trades": 27, "taker_buy_volume": 4900.0, "taker_buy_quote": 345.45}, {"ts": 1771715580000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 15930.1, "quote_volume": 1122.91542, "trades": 24, "taker_buy_volume": 8083.7, "taker_buy_quote": 569.90085}, {"ts": 1771715640000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 74574.4, "quote_volume": 5257.40284, "trades": 51, "taker_buy_volume": 34807.4, "taker_buy_quote": 2453.9217}, {"ts": 1771715700000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 93234.5, "quote_volume": 6573.00945, "trades": 40, "taker_buy_volume": 66020.5, "taker_buy_quote": 4654.44525}, {"ts": 1771715760000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 14847.8, "quote_volume": 1046.61743, "trades": 28, "taker_buy_volume": 6217.3, "taker_buy_quote": 438.31965}, {"ts": 1771715820000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 37367.3, "quote_volume": 2634.29099, "trades": 28, "taker_buy_volume": 28524.4, "taker_buy_quote": 2011.02667}, {"ts": 1771715880000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 4211.5, "quote_volume": 296.91825, "trades": 9, "taker_buy_volume": 75.0, "taker_buy_quote": 5.295}, {"ts": 1771715940000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3099.3, "quote_volume": 218.50065, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2319.1, "quote_volume": 163.49655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1969.3, "quote_volume": 138.83565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2324.6, "quote_volume": 163.8843, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716180000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 80437.0, "quote_volume": 5678.8122, "trades": 28, "taker_buy_volume": 68443.9, "taker_buy_quote": 4832.13934}, {"ts": 1771716240000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3326.2, "quote_volume": 234.82972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716300000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 26498.8, "quote_volume": 1870.64721, "trades": 20, "taker_buy_volume": 426.7, "taker_buy_quote": 30.15492}, {"ts": 1771716360000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2005.7, "quote_volume": 141.49185, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 63.54}, {"ts": 1771716420000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 33283.1, "quote_volume": 2349.74686, "trades": 15, "taker_buy_volume": 32812.2, "taker_buy_quote": 2316.54132}, {"ts": 1771716480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 470.9, "quote_volume": 33.24554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716540000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 11939.8, "quote_volume": 842.82853, "trades": 17, "taker_buy_volume": 1041.6, "taker_buy_quote": 73.53696}, {"ts": 1771716600000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6304.5, "quote_volume": 445.0577, "trades": 5, "taker_buy_volume": 5904.5, "taker_buy_quote": 416.8577}, {"ts": 1771716660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716720000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3832.7, "quote_volume": 270.31121, "trades": 3, "taker_buy_volume": 1058.6, "taker_buy_quote": 74.73716}, {"ts": 1771716780000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 51784.4, "quote_volume": 3655.93864, "trades": 30, "taker_buy_volume": 32730.0, "taker_buy_quote": 2310.738}, {"ts": 1771716840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 9469.4, "quote_volume": 667.5927, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716900000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 10361.1, "quote_volume": 731.45366, "trades": 9, "taker_buy_volume": 9961.1, "taker_buy_quote": 703.25366}, {"ts": 1771716960000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 16311.8, "quote_volume": 1149.9819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 8820.9, "quote_volume": 621.87345, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717260000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 7690.4, "quote_volume": 542.20163, "trades": 3, "taker_buy_volume": 284.3, "taker_buy_quote": 20.07158}, {"ts": 1771717320000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 556.0, "quote_volume": 39.2136, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1771717380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 86536.9, "quote_volume": 6100.85145, "trades": 46, "taker_buy_volume": 33407.4, "taker_buy_quote": 2355.2217}, {"ts": 1771717560000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 7455.1, "quote_volume": 525.54455, "trades": 15, "taker_buy_volume": 2983.6, "taker_buy_quote": 210.3438}, {"ts": 1771717620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 27601.2, "quote_volume": 1945.8846, "trades": 11, "taker_buy_volume": 27201.2, "taker_buy_quote": 1917.6846}, {"ts": 1771717680000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 6985.7, "quote_volume": 492.45185, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 63.45}, {"ts": 1771717740000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 12345.7, "quote_volume": 870.37185, "trades": 8, "taker_buy_volume": 12345.7, "taker_buy_quote": 870.37185}, {"ts": 1771717800000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 513.3, "quote_volume": 36.18765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 634.4, "quote_volume": 44.7252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 626.6, "quote_volume": 44.1753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 740.5, "quote_volume": 52.20525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718040000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 527.5, "quote_volume": 37.18875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718100000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 11284.1, "quote_volume": 795.67069, "trades": 10, "taker_buy_volume": 1416.4, "taker_buy_quote": 99.99784}, {"ts": 1771718160000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718280000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 909.6, "quote_volume": 64.1636, "trades": 4, "taker_buy_volume": 368.0, "taker_buy_quote": 25.9808}, {"ts": 1771718340000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 732.7, "quote_volume": 51.65535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718400000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 17790.2, "quote_volume": 1254.15387, "trades": 19, "taker_buy_volume": 1050.9, "taker_buy_quote": 74.08845}, {"ts": 1771718460000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 148970.5, "quote_volume": 10487.64414, "trades": 51, "taker_buy_volume": 29043.5, "taker_buy_quote": 2044.85295}, {"ts": 1771718520000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1338.5, "quote_volume": 94.32425, "trades": 3, "taker_buy_volume": 938.5, "taker_buy_quote": 66.16425}, {"ts": 1771718580000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 106870.8, "quote_volume": 7534.3514, "trades": 24, "taker_buy_volume": 106329.2, "taker_buy_quote": 7496.2086}, {"ts": 1771718640000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 26265.0, "quote_volume": 1851.83503, "trades": 12, "taker_buy_volume": 1525.3, "taker_buy_quote": 107.68618}, {"ts": 1771718700000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 10602.4, "quote_volume": 747.4292, "trades": 31, "taker_buy_volume": 3644.4, "taker_buy_quote": 256.9302}, {"ts": 1771718760000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 175274.2, "quote_volume": 12341.80349, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 11507.4, "quote_volume": 810.12096, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1020.4, "quote_volume": 71.83616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718940000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 8493.0, "quote_volume": 598.7165, "trades": 7, "taker_buy_volume": 7951.4, "taker_buy_quote": 560.5737}, {"ts": 1771719000000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 2208.2, "quote_volume": 155.6381, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 21994.7, "quote_volume": 1550.62635, "trades": 12, "taker_buy_volume": 21325.6, "taker_buy_quote": 1503.4548}, {"ts": 1771719120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 542.3, "quote_volume": 38.23215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719180000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 25695.6, "quote_volume": 1811.4998, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 63.45}, {"ts": 1771719240000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 500.0, "quote_volume": 35.21, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 7.05}, {"ts": 1771719300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4048.3, "quote_volume": 285.40515, "trades": 1, "taker_buy_volume": 4048.3, "taker_buy_quote": 285.40515}, {"ts": 1771719360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719420000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1300.0, "quote_volume": 91.61, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 63.45}, {"ts": 1771719480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719540000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 840.2, "quote_volume": 59.1941, "trades": 4, "taker_buy_volume": 440.2, "taker_buy_quote": 31.0341}, {"ts": 1771719600000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 85132.5, "quote_volume": 5993.34362, "trades": 82, "taker_buy_volume": 19131.6, "taker_buy_quote": 1346.88026}, {"ts": 1771719660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 108897.3, "quote_volume": 7666.36992, "trades": 46, "taker_buy_volume": 69050.0, "taker_buy_quote": 4861.12}, {"ts": 1771719720000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 10368.9, "quote_volume": 729.93056, "trades": 16, "taker_buy_volume": 9968.9, "taker_buy_quote": 701.81056}, {"ts": 1771719780000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 27124.4, "quote_volume": 1909.51776, "trades": 25, "taker_buy_volume": 26313.1, "taker_buy_quote": 1852.44224}, {"ts": 1771719840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 669.5, "quote_volume": 47.1328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719900000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 60992.9, "quote_volume": 4293.90016, "trades": 34, "taker_buy_volume": 4361.4, "taker_buy_quote": 307.04256}, {"ts": 1771719960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 8136.1, "quote_volume": 572.78144, "trades": 29, "taker_buy_volume": 1966.6, "taker_buy_quote": 138.44864}, {"ts": 1771720020000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6353.4, "quote_volume": 446.92596, "trades": 39, "taker_buy_volume": 2819.4, "taker_buy_quote": 198.48576}, {"ts": 1771720080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 67677.3, "quote_volume": 4764.48192, "trades": 35, "taker_buy_volume": 25185.8, "taker_buy_quote": 1773.08032}, {"ts": 1771720140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 13196.0, "quote_volume": 927.6788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6678.8, "quote_volume": 469.51964, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720260000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720380000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 140776.6, "quote_volume": 9896.35647, "trades": 51, "taker_buy_volume": 39414.0, "taker_buy_quote": 2770.8042}, {"ts": 1771720440000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 20128.4, "quote_volume": 1414.86367, "trades": 30, "taker_buy_volume": 17055.2, "taker_buy_quote": 1198.98056}, {"ts": 1771720500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 854.4, "quote_volume": 60.06432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720560000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 51629.1, "quote_volume": 3629.69233, "trades": 33, "taker_buy_volume": 26394.8, "taker_buy_quote": 1855.72104}, {"ts": 1771720620000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 78013.9, "quote_volume": 5484.06337, "trades": 33, "taker_buy_volume": 9956.7, "taker_buy_quote": 699.95601}, {"ts": 1771720680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 15013.9, "quote_volume": 1055.47717, "trades": 22, "taker_buy_volume": 6757.7, "taker_buy_quote": 475.06631}, {"ts": 1771720740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720800000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 45197.2, "quote_volume": 3177.371, "trades": 20, "taker_buy_volume": 5207.0, "taker_buy_quote": 366.05994}, {"ts": 1771720860000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1656.7, "quote_volume": 116.54889, "trades": 2, "taker_buy_volume": 828.8, "taker_buy_quote": 58.34752}, {"ts": 1771720920000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 641.6, "quote_volume": 45.12864, "trades": 2, "taker_buy_volume": 241.6, "taker_buy_quote": 17.00864}, {"ts": 1771720980000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 88176.3, "quote_volume": 6198.75389, "trades": 54, "taker_buy_volume": 29628.9, "taker_buy_quote": 2082.91167}, {"ts": 1771721040000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 25664.2, "quote_volume": 1804.15326, "trades": 29, "taker_buy_volume": 18512.1, "taker_buy_quote": 1301.40063}, {"ts": 1771721100000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 13067.4, "quote_volume": 918.59822, "trades": 18, "taker_buy_volume": 8491.6, "taker_buy_quote": 596.95948}, {"ts": 1771721160000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 16109.1, "quote_volume": 1133.93319, "trades": 14, "taker_buy_volume": 14634.6, "taker_buy_quote": 1030.27584}, {"ts": 1771721220000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1195.6, "quote_volume": 84.07486, "trades": 7, "taker_buy_volume": 241.8, "taker_buy_quote": 17.02272}, {"ts": 1771721280000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1340.8, "quote_volume": 94.27246, "trades": 8, "taker_buy_volume": 142.2, "taker_buy_quote": 10.01088}, {"ts": 1771721340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 513.6, "quote_volume": 36.10608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 882.8, "quote_volume": 62.06084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2702.1, "quote_volume": 189.95763, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721520000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 869.1, "quote_volume": 61.11482, "trades": 5, "taker_buy_volume": 170.9, "taker_buy_quote": 12.03136}, {"ts": 1771721580000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 35523.4, "quote_volume": 2500.87576, "trades": 29, "taker_buy_volume": 24958.9, "taker_buy_quote": 1757.13496}, {"ts": 1771721640000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 839.8, "quote_volume": 59.13612, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 10.011}, {"ts": 1771721700000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 811.3, "quote_volume": 57.11552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 981.5, "quote_volume": 69.0976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 924.8, "quote_volume": 65.10592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 513.5, "quote_volume": 36.1504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 967.3, "quote_volume": 68.09792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722000000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 19380.2, "quote_volume": 1366.3041, "trades": 18, "taker_buy_volume": 16486.6, "taker_buy_quote": 1162.3053}, {"ts": 1771722060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 683.6, "quote_volume": 48.1938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722120000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 541.8, "quote_volume": 38.1969, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722180000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 655.3, "quote_volume": 46.19865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1418.1, "quote_volume": 99.97605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722300000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 655.4, "quote_volume": 46.23124, "trades": 3, "taker_buy_volume": 255.4, "taker_buy_quote": 18.03124}, {"ts": 1771722360000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 683.7, "quote_volume": 48.22922, "trades": 3, "taker_buy_volume": 283.7, "taker_buy_quote": 20.02922}, {"ts": 1771722420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 9002.3, "quote_volume": 634.66215, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722780000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 606.2, "quote_volume": 42.74845, "trades": 3, "taker_buy_volume": 113.5, "taker_buy_quote": 8.0131}, {"ts": 1771722840000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 900.0, "quote_volume": 63.5, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 35.3}, {"ts": 1771722900000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 15932.4, "quote_volume": 1123.27211, "trades": 9, "taker_buy_volume": 379.1, "taker_buy_quote": 26.76446}, {"ts": 1771722960000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 26307.3, "quote_volume": 1853.22941, "trades": 23, "taker_buy_volume": 91.4, "taker_buy_quote": 6.4437}, {"ts": 1771723020000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 84761.0, "quote_volume": 5975.6105, "trades": 14, "taker_buy_volume": 84361.0, "taker_buy_quote": 5947.4505}, {"ts": 1771723080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 541.6, "quote_volume": 38.1828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723140000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 796.6, "quote_volume": 56.1603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 56431.3, "quote_volume": 3977.8187, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3240.9, "quote_volume": 228.15936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3000.0, "quote_volume": 211.2, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723560000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 506.3, "quote_volume": 35.64352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 527.7, "quote_volume": 37.15008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723800000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 161702.0, "quote_volume": 11400.03496, "trades": 41, "taker_buy_volume": 161160.2, "taker_buy_quote": 11361.85224}, {"ts": 1771723860000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 839.0, "quote_volume": 59.1495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723920000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1122.3, "quote_volume": 79.12215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723980000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 669.1, "quote_volume": 47.17155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724040000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 73041.3, "quote_volume": 5148.68389, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 20849.9, "quote_volume": 1467.89963, "trades": 13, "taker_buy_volume": 666.7, "taker_buy_quote": 47.00235}, {"ts": 1771724160000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 12668.8, "quote_volume": 893.1104, "trades": 4, "taker_buy_volume": 12268.8, "taker_buy_quote": 864.9504}, {"ts": 1771724220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 500.0, "quote_volume": 35.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724340000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 112034.3, "quote_volume": 7898.3668, "trades": 47, "taker_buy_volume": 101617.6, "taker_buy_quote": 7164.0408}, {"ts": 1771724400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3821.3, "quote_volume": 269.40165, "trades": 11, "taker_buy_volume": 3123.5, "taker_buy_quote": 220.20675}, {"ts": 1771724460000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 952.5, "quote_volume": 67.16543, "trades": 5, "taker_buy_volume": 141.8, "taker_buy_quote": 10.01108}, {"ts": 1771724520000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 640.8, "quote_volume": 45.1764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724580000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 640.8, "quote_volume": 45.1764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724640000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 960.7, "quote_volume": 67.74293, "trades": 5, "taker_buy_volume": 135.8, "taker_buy_quote": 9.58748}, {"ts": 1771724700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 810.7, "quote_volume": 57.15435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 754.1, "quote_volume": 53.16405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724820000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 527.5, "quote_volume": 37.18875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724880000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 6047.7, "quote_volume": 426.86529, "trades": 7, "taker_buy_volume": 5024.4, "taker_buy_quote": 354.72264}, {"ts": 1771724940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 88468.9, "quote_volume": 6245.90434, "trades": 37, "taker_buy_volume": 86645.2, "taker_buy_quote": 6117.15112}, {"ts": 1771725000000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 40933.9, "quote_volume": 2889.80263, "trades": 46, "taker_buy_volume": 14075.9, "taker_buy_quote": 993.78832}, {"ts": 1771725060000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 27855.6, "quote_volume": 1966.5912, "trades": 27, "taker_buy_volume": 1321.0, "taker_buy_quote": 93.2626}, {"ts": 1771725120000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 37667.2, "quote_volume": 2659.23882, "trades": 21, "taker_buy_volume": 23303.3, "taker_buy_quote": 1645.21298}, {"ts": 1771725180000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1088.4, "quote_volume": 76.76056, "trades": 5, "taker_buy_volume": 283.6, "taker_buy_quote": 20.02216}, {"ts": 1771725240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725300000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 59258.5, "quote_volume": 4177.53828, "trades": 36, "taker_buy_volume": 1724.6, "taker_buy_quote": 121.5843}, {"ts": 1771725360000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 27506.3, "quote_volume": 1937.35721, "trades": 13, "taker_buy_volume": 8354.3, "taker_buy_quote": 588.97815}, {"ts": 1771725420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 994.9, "quote_volume": 70.14045, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 655.8, "quote_volume": 46.2339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725540000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 7654.6, "quote_volume": 539.56958, "trades": 12, "taker_buy_volume": 241.3, "taker_buy_quote": 17.01165}, {"ts": 1771725600000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 953.3, "quote_volume": 67.12652, "trades": 5, "taker_buy_volume": 142.0, "taker_buy_quote": 10.011}, {"ts": 1771725660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 496.6, "quote_volume": 34.96064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5461.8, "quote_volume": 384.51072, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725780000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 33095.4, "quote_volume": 2333.1474, "trades": 26, "taker_buy_volume": 32312.4, "taker_buy_quote": 2278.0242}, {"ts": 1771725840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 712.0, "quote_volume": 50.1248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725900000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1036.8, "quote_volume": 73.02886, "trades": 7, "taker_buy_volume": 381.4, "taker_buy_quote": 26.8887}, {"ts": 1771725960000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 2130.1, "quote_volume": 150.10154, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726020000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 31889.3, "quote_volume": 2248.48769, "trades": 12, "taker_buy_volume": 31489.3, "taker_buy_quote": 2220.32769}, {"ts": 1771726080000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2256.5, "quote_volume": 159.208, "trades": 7, "taker_buy_volume": 1247.5, "taker_buy_quote": 88.0735}, {"ts": 1771726140000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 21270.4, "quote_volume": 1501.67749, "trades": 25, "taker_buy_volume": 20304.4, "taker_buy_quote": 1433.49064}, {"ts": 1771726200000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 754.8, "quote_volume": 53.30031, "trades": 4, "taker_buy_volume": 114.3, "taker_buy_quote": 8.08101}, {"ts": 1771726260000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 980.0, "quote_volume": 69.188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726320000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 513.2, "quote_volume": 36.23192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726380000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 7892.0, "quote_volume": 557.1352, "trades": 11, "taker_buy_volume": 3347.0, "taker_buy_quote": 236.2982}, {"ts": 1771726440000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 7896.1, "quote_volume": 557.42466, "trades": 26, "taker_buy_volume": 7312.0, "taker_buy_quote": 516.2272}, {"ts": 1771726500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 838.7, "quote_volume": 59.21222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 923.4, "quote_volume": 65.19204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1089.6, "quote_volume": 76.92576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726680000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 796.1, "quote_volume": 56.20466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726740000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 6788.5, "quote_volume": 479.2281, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726800000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3124.0, "quote_volume": 220.5144, "trades": 3, "taker_buy_volume": 2724.0, "taker_buy_quote": 192.3144}, {"ts": 1771726860000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3754.0, "quote_volume": 264.76347, "trades": 9, "taker_buy_volume": 1064.7, "taker_buy_quote": 75.16782}, {"ts": 1771726920000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 127.7, "quote_volume": 9.01562, "trades": 1, "taker_buy_volume": 127.7, "taker_buy_quote": 9.01562}, {"ts": 1771726980000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 12943.2, "quote_volume": 912.00184, "trades": 25, "taker_buy_volume": 1481.5, "taker_buy_quote": 104.48122}, {"ts": 1771727040000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 506.3, "quote_volume": 35.65415, "trades": 3, "taker_buy_volume": 106.3, "taker_buy_quote": 7.49415}, {"ts": 1771727100000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4119.5, "quote_volume": 290.3734, "trades": 16, "taker_buy_volume": 3606.0, "taker_buy_quote": 254.223}, {"ts": 1771727160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 926.6, "quote_volume": 65.23264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 783.0, "quote_volume": 55.1232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727280000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1371.0, "quote_volume": 96.58855, "trades": 8, "taker_buy_volume": 701.5, "taker_buy_quote": 49.45575}, {"ts": 1771727340000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 17815.2, "quote_volume": 1254.50468, "trades": 23, "taker_buy_volume": 4844.2, "taker_buy_quote": 341.38628}, {"ts": 1771727400000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 38520.4, "quote_volume": 2711.21668, "trades": 33, "taker_buy_volume": 32169.6, "taker_buy_quote": 2264.73984}, {"ts": 1771727460000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 118877.6, "quote_volume": 8369.00718, "trades": 26, "taker_buy_volume": 27826.7, "taker_buy_quote": 1959.02382}, {"ts": 1771727520000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2022.7, "quote_volume": 142.43784, "trades": 8, "taker_buy_volume": 397.6, "taker_buy_quote": 28.0308}, {"ts": 1771727580000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 996.2, "quote_volume": 70.1694, "trades": 6, "taker_buy_volume": 369.2, "taker_buy_quote": 26.0286}, {"ts": 1771727640000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 9885.5, "quote_volume": 696.84945, "trades": 6, "taker_buy_volume": 9102.5, "taker_buy_quote": 641.72625}, {"ts": 1771727700000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 12450.3, "quote_volume": 876.50112, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727760000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 27036.5, "quote_volume": 1901.37892, "trades": 27, "taker_buy_volume": 3318.0, "taker_buy_quote": 233.7262}, {"ts": 1771727820000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 49383.7, "quote_volume": 3471.81461, "trades": 25, "taker_buy_volume": 1405.0, "taker_buy_quote": 98.912}, {"ts": 1771727880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1397.6, "quote_volume": 98.25128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 16415.7, "quote_volume": 1154.02371, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728060000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1790.5, "quote_volume": 125.87215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 45293.3, "quote_volume": 3184.11899, "trades": 25, "taker_buy_volume": 29899.5, "taker_buy_quote": 2101.93485}, {"ts": 1771728300000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 127596.6, "quote_volume": 8982.73224, "trades": 100, "taker_buy_volume": 118877.9, "taker_buy_quote": 8369.00416}, {"ts": 1771728360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 64908.2, "quote_volume": 4563.04646, "trades": 16, "taker_buy_volume": 1421.0, "taker_buy_quote": 99.8963}, {"ts": 1771728480000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 267354.4, "quote_volume": 18779.15557, "trades": 113, "taker_buy_volume": 134568.6, "taker_buy_quote": 9457.59241}, {"ts": 1771728540000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 556.7, "quote_volume": 39.09601, "trades": 4, "taker_buy_volume": 156.7, "taker_buy_quote": 11.01601}, {"ts": 1771728600000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 542.5, "quote_volume": 38.09775, "trades": 2, "taker_buy_volume": 142.5, "taker_buy_quote": 10.01775}, {"ts": 1771728660000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 53139.0, "quote_volume": 3730.6317, "trades": 18, "taker_buy_volume": 2739.0, "taker_buy_quote": 192.5517}, {"ts": 1771728720000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 600.0, "quote_volume": 42.14, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 14.06}, {"ts": 1771728780000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728840000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 591.4, "quote_volume": 41.53542, "trades": 3, "taker_buy_volume": 191.4, "taker_buy_quote": 13.45542}, {"ts": 1771728900000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 66022.8, "quote_volume": 4641.36284, "trades": 15, "taker_buy_volume": 65622.8, "taker_buy_quote": 4613.28284}, {"ts": 1771728960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 64828.5, "quote_volume": 4557.44355, "trades": 21, "taker_buy_volume": 2502.3, "taker_buy_quote": 175.91169}, {"ts": 1771729020000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 460264.5, "quote_volume": 32282.44436, "trades": 151, "taker_buy_volume": 158063.1, "taker_buy_quote": 11092.57917}, {"ts": 1771729080000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 99142.9, "quote_volume": 6950.49152, "trades": 58, "taker_buy_volume": 28910.2, "taker_buy_quote": 2027.17925}, {"ts": 1771729140000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 941.6, "quote_volume": 66.02043, "trades": 5, "taker_buy_volume": 142.7, "taker_buy_quote": 10.01754}, {"ts": 1771729200000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 6809.1, "quote_volume": 477.40791, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 63.18}, {"ts": 1771729260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729320000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 56887.1, "quote_volume": 3993.48867, "trades": 21, "taker_buy_volume": 56060.0, "taker_buy_quote": 3935.42625}, {"ts": 1771729380000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1097.3, "quote_volume": 77.04186, "trades": 6, "taker_buy_volume": 114.0, "taker_buy_quote": 8.0142}, {"ts": 1771729440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 784.0, "quote_volume": 55.0368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729500000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 584.9, "quote_volume": 41.06709, "trades": 3, "taker_buy_volume": 71.1, "taker_buy_quote": 4.99833}, {"ts": 1771729560000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 35982.2, "quote_volume": 2524.57177, "trades": 23, "taker_buy_volume": 1928.4, "taker_buy_quote": 135.37368}, {"ts": 1771729620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 5629.0, "quote_volume": 394.5929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729680000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 26250.1, "quote_volume": 1842.71702, "trades": 17, "taker_buy_volume": 25594.1, "taker_buy_quote": 1796.70582}, {"ts": 1771729740000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 556.5, "quote_volume": 39.0663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 24267.0, "quote_volume": 1703.5434, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 63.18}, {"ts": 1771729860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 8400.2, "quote_volume": 589.69404, "trades": 13, "taker_buy_volume": 7786.7, "taker_buy_quote": 546.62634}, {"ts": 1771729920000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 556.7, "quote_volume": 39.09601, "trades": 2, "taker_buy_volume": 156.7, "taker_buy_quote": 11.01601}, {"ts": 1771729980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 528.0, "quote_volume": 37.0656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2806.5, "quote_volume": 197.0163, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730100000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 670.3, "quote_volume": 47.05506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 18186.4, "quote_volume": 1276.69635, "trades": 23, "taker_buy_volume": 1010.7, "taker_buy_quote": 70.96221}, {"ts": 1771730220000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 2385.4, "quote_volume": 167.39654, "trades": 5, "taker_buy_volume": 1800.0, "taker_buy_quote": 126.36}, {"ts": 1771730280000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 120129.8, "quote_volume": 8420.64659, "trades": 130, "taker_buy_volume": 67237.8, "taker_buy_quote": 4713.51202}, {"ts": 1771730340000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 230906.3, "quote_volume": 16163.32559, "trades": 152, "taker_buy_volume": 128004.2, "taker_buy_quote": 8960.66686}, {"ts": 1771730400000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 12766.4, "quote_volume": 893.65672, "trades": 15, "taker_buy_volume": 8538.6, "taker_buy_quote": 597.71072}, {"ts": 1771730460000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1254.4, "quote_volume": 87.808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 28864.3, "quote_volume": 2020.501, "trades": 31, "taker_buy_volume": 3753.2, "taker_buy_quote": 262.724}, {"ts": 1771730580000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 45841.4, "quote_volume": 3213.42787, "trades": 16, "taker_buy_volume": 45298.7, "taker_buy_quote": 3175.43887}, {"ts": 1771730640000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 756.6, "quote_volume": 52.962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730700000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 16507.4, "quote_volume": 1155.518, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730760000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 3028.2, "quote_volume": 212.18404, "trades": 9, "taker_buy_volume": 2100.4, "taker_buy_quote": 147.23804}, {"ts": 1771730820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 913.6, "quote_volume": 63.952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 137947.2, "quote_volume": 9670.09872, "trades": 77, "taker_buy_volume": 113334.7, "taker_buy_quote": 7944.76247}, {"ts": 1771730940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 827.4, "quote_volume": 58.00074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 927.1, "quote_volume": 64.98971, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 827.4, "quote_volume": 58.00074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 813.2, "quote_volume": 57.00532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731180000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 18203.2, "quote_volume": 1276.06714, "trades": 5, "taker_buy_volume": 228.2, "taker_buy_quote": 16.01964}, {"ts": 1771731240000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 35699.1, "quote_volume": 2506.07671, "trades": 18, "taker_buy_volume": 35000.4, "taker_buy_quote": 2457.06797}, {"ts": 1771731300000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 18174.1, "quote_volume": 1277.57363, "trades": 6, "taker_buy_volume": 17518.1, "taker_buy_quote": 1231.52243}, {"ts": 1771731360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 713.0, "quote_volume": 50.0526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731420000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 983.3, "quote_volume": 69.02766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731480000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 968.9, "quote_volume": 68.01678, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731540000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 826.7, "quote_volume": 58.03434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731600000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 9098.8, "quote_volume": 639.55443, "trades": 9, "taker_buy_volume": 8186.7, "taker_buy_quote": 575.52501}, {"ts": 1771731660000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 172438.0, "quote_volume": 12105.1076, "trades": 86, "taker_buy_volume": 95038.9, "taker_buy_quote": 6671.73078}, {"ts": 1771731720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 684.5, "quote_volume": 48.0519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731780000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 784.1, "quote_volume": 55.04382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731840000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1104.1, "quote_volume": 77.50782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731900000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 76129.0, "quote_volume": 5351.77608, "trades": 19, "taker_buy_volume": 75202.8, "taker_buy_quote": 5286.75684}, {"ts": 1771731960000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 35374.0, "quote_volume": 2486.36358, "trades": 40, "taker_buy_volume": 30092.2, "taker_buy_quote": 2115.49304}, {"ts": 1771732020000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 558569.1, "quote_volume": 39323.15932, "trades": 63, "taker_buy_volume": 133740.2, "taker_buy_quote": 9415.31008}, {"ts": 1771732080000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 712.4, "quote_volume": 50.08172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732140000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 59210.9, "quote_volume": 4168.43174, "trades": 19, "taker_buy_volume": 57507.7, "taker_buy_quote": 4048.54208}, {"ts": 1771732200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 925.0, "quote_volume": 65.12, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732260000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 3352.4, "quote_volume": 236.04271, "trades": 7, "taker_buy_volume": 337.5, "taker_buy_quote": 23.79375}, {"ts": 1771732320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 527.7, "quote_volume": 37.15008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732380000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 825.5, "quote_volume": 58.1152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732440000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 53933.3, "quote_volume": 3796.90432, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 63.36}, {"ts": 1771732500000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 541.4, "quote_volume": 38.07456, "trades": 2, "taker_buy_volume": 141.4, "taker_buy_quote": 9.95456}, {"ts": 1771732560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732680000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 690.5, "quote_volume": 48.5712, "trades": 2, "taker_buy_volume": 290.5, "taker_buy_quote": 20.4512}, {"ts": 1771732740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732920000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 110397.2, "quote_volume": 7771.92288, "trades": 35, "taker_buy_volume": 109197.2, "taker_buy_quote": 7687.48288}, {"ts": 1771732980000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1010.1, "quote_volume": 71.1224, "trades": 6, "taker_buy_volume": 113.6, "taker_buy_quote": 8.0088}, {"ts": 1771733040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 683.7, "quote_volume": 48.13248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733100000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 669.5, "quote_volume": 47.1328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733160000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1052.7, "quote_volume": 74.13422, "trades": 6, "taker_buy_volume": 241.4, "taker_buy_quote": 17.0187}, {"ts": 1771733220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3583.3, "quote_volume": 252.26432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733280000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2432.8, "quote_volume": 171.26912, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 697.8, "quote_volume": 49.12512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733400000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 783.0, "quote_volume": 55.1232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 627.0, "quote_volume": 44.1408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733520000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4161.3, "quote_volume": 292.9825, "trades": 7, "taker_buy_volume": 269.8, "taker_buy_quote": 19.0209}, {"ts": 1771733580000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 967.5, "quote_volume": 68.1262, "trades": 5, "taker_buy_volume": 142.0, "taker_buy_quote": 10.011}, {"ts": 1771733640000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 683.6, "quote_volume": 48.12544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733700000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 4758.3, "quote_volume": 335.00846, "trades": 6, "taker_buy_volume": 241.4, "taker_buy_quote": 17.0187}, {"ts": 1771733760000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 35580.5, "quote_volume": 2504.8862, "trades": 47, "taker_buy_volume": 25524.9, "taker_buy_quote": 1796.97196}, {"ts": 1771733820000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 47266.0, "quote_volume": 3327.60783, "trades": 32, "taker_buy_volume": 46093.6, "taker_buy_quote": 3245.07087}, {"ts": 1771733880000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 12076.5, "quote_volume": 850.80729, "trades": 17, "taker_buy_volume": 6216.9, "taker_buy_quote": 438.29145}, {"ts": 1771733940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1433.4, "quote_volume": 100.91136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734000000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 784.4, "quote_volume": 55.23183, "trades": 5, "taker_buy_volume": 100.7, "taker_buy_quote": 7.09935}, {"ts": 1771734060000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 106129.6, "quote_volume": 7471.48384, "trades": 44, "taker_buy_volume": 51217.0, "taker_buy_quote": 3605.6768}, {"ts": 1771734120000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1052.7, "quote_volume": 74.11008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734180000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 17812.2, "quote_volume": 1253.93888, "trades": 13, "taker_buy_volume": 1056.5, "taker_buy_quote": 74.3776}, {"ts": 1771734240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 255.6, "quote_volume": 17.96868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 556.2, "quote_volume": 39.10086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 826.0, "quote_volume": 58.0678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1124.0, "quote_volume": 79.0172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734660000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 727.1, "quote_volume": 51.12228, "trades": 4, "taker_buy_volume": 71.5, "taker_buy_quote": 5.0336}, {"ts": 1771734720000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1030.2, "quote_volume": 72.43496, "trades": 6, "taker_buy_volume": 119.0, "taker_buy_quote": 8.3776}, {"ts": 1771734780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 94749.1, "quote_volume": 6670.33664, "trades": 66, "taker_buy_volume": 92212.7, "taker_buy_quote": 6491.77408}, {"ts": 1771734840000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 51803.5, "quote_volume": 3646.93516, "trades": 18, "taker_buy_volume": 256.0, "taker_buy_quote": 18.0224}, {"ts": 1771734900000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1153.2, "quote_volume": 81.10836, "trades": 7, "taker_buy_volume": 384.0, "taker_buy_quote": 27.0336}, {"ts": 1771734960000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 4124.4, "quote_volume": 289.95954, "trades": 11, "taker_buy_volume": 142.2, "taker_buy_quote": 10.01088}, {"ts": 1771735020000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1125.0, "quote_volume": 79.13728, "trades": 7, "taker_buy_volume": 497.8, "taker_buy_quote": 35.04512}, {"ts": 1771735080000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1124.4, "quote_volume": 79.05954, "trades": 6, "taker_buy_volume": 142.2, "taker_buy_quote": 10.01088}, {"ts": 1771735140000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1096.2, "quote_volume": 77.0913, "trades": 6, "taker_buy_volume": 284.4, "taker_buy_quote": 20.02176}, {"ts": 1771735200000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1153.3, "quote_volume": 81.13812, "trades": 6, "taker_buy_volume": 611.3, "taker_buy_quote": 43.03552}, {"ts": 1771735260000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 18347.7, "quote_volume": 1289.80331, "trades": 18, "taker_buy_volume": 71.2, "taker_buy_quote": 5.00536}, {"ts": 1771735320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 38671.0, "quote_volume": 2718.5713, "trades": 39, "taker_buy_volume": 28740.5, "taker_buy_quote": 2020.45715}, {"ts": 1771735380000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 19905.8, "quote_volume": 1399.33774, "trades": 13, "taker_buy_volume": 19349.6, "taker_buy_quote": 1360.27688}, {"ts": 1771735440000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 556.2, "quote_volume": 39.10086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 669.8, "quote_volume": 47.08694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735560000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 4949.5, "quote_volume": 347.97261, "trades": 5, "taker_buy_volume": 227.6, "taker_buy_quote": 16.02304}, {"ts": 1771735620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1152.6, "quote_volume": 81.02778, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 892.0, "quote_volume": 62.7076, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 868.6, "quote_volume": 61.06258, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 684.0, "quote_volume": 48.0852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 811.8, "quote_volume": 57.06954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 669.8, "quote_volume": 47.08694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735980000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 996.4, "quote_volume": 70.07532, "trades": 4, "taker_buy_volume": 284.0, "taker_buy_quote": 19.9936}, {"ts": 1771736040000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 937.3, "quote_volume": 65.90356, "trades": 7, "taker_buy_volume": 113.7, "taker_buy_quote": 8.00448}, {"ts": 1771736100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 911.2, "quote_volume": 64.05736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1616.0, "quote_volume": 113.6048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 669.8, "quote_volume": 47.08694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 36118.0, "quote_volume": 2539.0954, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 123219.3, "quote_volume": 8662.31679, "trades": 18, "taker_buy_volume": 4848.1, "taker_buy_quote": 340.82143}, {"ts": 1771736400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 523.1, "quote_volume": 36.72162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736580000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736640000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 20090.4, "quote_volume": 1412.31512, "trades": 8, "taker_buy_volume": 19690.4, "taker_buy_quote": 1384.23512}, {"ts": 1771736700000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736820000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737060000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 20919.3, "quote_volume": 1468.48346, "trades": 21, "taker_buy_volume": 5352.1, "taker_buy_quote": 375.71742}, {"ts": 1771737120000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1713.6, "quote_volume": 120.24047, "trades": 5, "taker_buy_volume": 1171.1, "taker_buy_quote": 82.21122}, {"ts": 1771737180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737300000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 650.0, "quote_volume": 45.59, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 17.55}, {"ts": 1771737360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737420000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 542.7, "quote_volume": 38.05754, "trades": 2, "taker_buy_volume": 142.7, "taker_buy_quote": 10.01754}, {"ts": 1771737480000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 328690.3, "quote_volume": 23034.71274, "trades": 70, "taker_buy_volume": 103277.9, "taker_buy_quote": 7239.79363}, {"ts": 1771737540000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 913.1, "quote_volume": 64.02115, "trades": 5, "taker_buy_volume": 128.4, "taker_buy_quote": 9.01368}, {"ts": 1771737600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 628.0, "quote_volume": 44.0228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 899.2, "quote_volume": 63.03392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737720000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 995.7, "quote_volume": 69.81539, "trades": 5, "taker_buy_volume": 168.2, "taker_buy_quote": 11.80764}, {"ts": 1771737780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 955.6, "quote_volume": 66.98756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737840000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 955.7, "quote_volume": 67.00882, "trades": 5, "taker_buy_volume": 142.5, "taker_buy_quote": 10.0035}, {"ts": 1771737900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 713.4, "quote_volume": 50.00934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737960000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 699.4, "quote_volume": 49.04363, "trades": 4, "taker_buy_volume": 156.9, "taker_buy_quote": 11.01438}, {"ts": 1771738020000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 841.6, "quote_volume": 58.99616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 841.7, "quote_volume": 59.00317, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1012.7, "quote_volume": 70.99027, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 798.9, "quote_volume": 56.00289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1323.0, "quote_volume": 92.82035, "trades": 7, "taker_buy_volume": 780.5, "taker_buy_quote": 54.7911}, {"ts": 1771738320000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 2767.8, "quote_volume": 194.18975, "trades": 9, "taker_buy_volume": 1669.7, "taker_buy_quote": 117.21294}, {"ts": 1771738380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 48667.0, "quote_volume": 3411.5567, "trades": 39, "taker_buy_volume": 18148.9, "taker_buy_quote": 1272.23789}, {"ts": 1771738440000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 8623.2, "quote_volume": 604.44632, "trades": 11, "taker_buy_volume": 114.3, "taker_buy_quote": 8.01243}, {"ts": 1771738500000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 828.1, "quote_volume": 57.99412, "trades": 4, "taker_buy_volume": 271.2, "taker_buy_quote": 19.01112}, {"ts": 1771738560000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 488.5, "quote_volume": 34.20385, "trades": 2, "taker_buy_volume": 88.5, "taker_buy_quote": 6.20385}, {"ts": 1771738620000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738740000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 462072.7, "quote_volume": 32345.1474, "trades": 43, "taker_buy_volume": 233871.4, "taker_buy_quote": 16371.0564}, {"ts": 1771738800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 842.3, "quote_volume": 58.961, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738860000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 771.4, "quote_volume": 53.998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738920000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 943.3, "quote_volume": 66.04252, "trades": 5, "taker_buy_volume": 115.2, "taker_buy_quote": 8.07552}, {"ts": 1771738980000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1227.4, "quote_volume": 85.98933, "trades": 3, "taker_buy_volume": 713.3, "taker_buy_quote": 50.00233}, {"ts": 1771739040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 67567.3, "quote_volume": 4729.711, "trades": 60, "taker_buy_volume": 39718.4, "taker_buy_quote": 2780.288}, {"ts": 1771739220000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 45115.7, "quote_volume": 3158.059, "trades": 28, "taker_buy_volume": 20657.4, "taker_buy_quote": 1446.018}, {"ts": 1771739280000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 34786.4, "quote_volume": 2435.048, "trades": 54, "taker_buy_volume": 34786.4, "taker_buy_quote": 2435.048}, {"ts": 1771739340000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 118246.8, "quote_volume": 8277.236, "trades": 91, "taker_buy_volume": 69194.1, "taker_buy_quote": 4843.587}, {"ts": 1771739400000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 22532.3, "quote_volume": 1577.21065, "trades": 14, "taker_buy_volume": 22028.8, "taker_buy_quote": 1542.016}, {"ts": 1771739460000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 147452.9, "quote_volume": 10321.663, "trades": 38, "taker_buy_volume": 147052.9, "taker_buy_quote": 10293.703}, {"ts": 1771739520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739580000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 16999.5, "quote_volume": 1189.30034, "trades": 25, "taker_buy_volume": 6105.1, "taker_buy_quote": 427.36844}, {"ts": 1771739640000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 6006.4, "quote_volume": 420.3088, "trades": 14, "taker_buy_volume": 4614.4, "taker_buy_quote": 323.008}, {"ts": 1771739700000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 7741.0, "quote_volume": 541.2241, "trades": 15, "taker_buy_volume": 1282.0, "taker_buy_quote": 89.74}, {"ts": 1771739760000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 480.2, "quote_volume": 33.574, "trades": 2, "taker_buy_volume": 80.2, "taker_buy_quote": 5.614}, {"ts": 1771739820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739880000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 97858.7, "quote_volume": 6850.0549, "trades": 86, "taker_buy_volume": 87915.6, "taker_buy_quote": 6154.092}, {"ts": 1771739940000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 856.5, "quote_volume": 59.96213, "trades": 5, "taker_buy_volume": 71.3, "taker_buy_quote": 4.99813}, {"ts": 1771740000000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 31363.3, "quote_volume": 2195.391, "trades": 28, "taker_buy_volume": 11300.0, "taker_buy_quote": 791.0}, {"ts": 1771740060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 68236.3, "quote_volume": 4776.541, "trades": 68, "taker_buy_volume": 56531.9, "taker_buy_quote": 3957.233}, {"ts": 1771740120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 913.5, "quote_volume": 63.945, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 785.2, "quote_volume": 54.964, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 713.8, "quote_volume": 49.966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740300000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 9752.7, "quote_volume": 683.60858, "trades": 8, "taker_buy_volume": 9195.8, "taker_buy_quote": 644.62558}, {"ts": 1771740360000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1241.8, "quote_volume": 86.93886, "trades": 7, "taker_buy_volume": 128.6, "taker_buy_quote": 9.01486}, {"ts": 1771740420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 83849.6, "quote_volume": 5869.472, "trades": 34, "taker_buy_volume": 3312.3, "taker_buy_quote": 231.861}, {"ts": 1771740480000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 3284.2, "quote_volume": 230.18242, "trades": 2, "taker_buy_volume": 2884.2, "taker_buy_quote": 202.18242}, {"ts": 1771740540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740600000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 799.5, "quote_volume": 55.965, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740660000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 24523.7, "quote_volume": 1716.619, "trades": 26, "taker_buy_volume": 3000.5, "taker_buy_quote": 210.035}, {"ts": 1771740720000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 3400.0, "quote_volume": 237.96, "trades": 11, "taker_buy_volume": 3000.0, "taker_buy_quote": 210.0}, {"ts": 1771740780000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 59151.3, "quote_volume": 4140.591, "trades": 57, "taker_buy_volume": 58751.3, "taker_buy_quote": 4112.591}, {"ts": 1771740840000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 21020.1, "quote_volume": 1471.407, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1471.9, "quote_volume": 103.033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4727.7, "quote_volume": 330.939, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5114.0, "quote_volume": 357.98, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741080000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 2454.6, "quote_volume": 171.83134, "trades": 8, "taker_buy_volume": 93.4, "taker_buy_quote": 6.54734}, {"ts": 1771741140000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 8893.5, "quote_volume": 623.19787, "trades": 8, "taker_buy_volume": 6528.7, "taker_buy_quote": 457.66187}, {"ts": 1771741200000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2356.4, "quote_volume": 164.948, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741260000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 54457.2, "quote_volume": 3811.76408, "trades": 35, "taker_buy_volume": 4429.4, "taker_buy_quote": 310.058}, {"ts": 1771741320000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 7450.7, "quote_volume": 521.34393, "trades": 21, "taker_buy_volume": 5400.0, "taker_buy_quote": 378.0}, {"ts": 1771741380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 62775.4, "quote_volume": 4394.278, "trades": 59, "taker_buy_volume": 62104.4, "taker_buy_quote": 4347.308}, {"ts": 1771741440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1056.2, "quote_volume": 73.934, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 514.1, "quote_volume": 35.987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741560000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1113.5, "quote_volume": 77.95929, "trades": 6, "taker_buy_volume": 142.9, "taker_buy_quote": 10.01729}, {"ts": 1771741620000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 208669.2, "quote_volume": 14636.01342, "trades": 93, "taker_buy_volume": 166667.8, "taker_buy_quote": 11690.04175}, {"ts": 1771741680000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 542226.5, "quote_volume": 37994.05308, "trades": 109, "taker_buy_volume": 13784.3, "taker_buy_quote": 966.39623}, {"ts": 1771741740000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 2333.3, "quote_volume": 163.52433, "trades": 4, "taker_buy_volume": 1933.3, "taker_buy_quote": 135.52433}, {"ts": 1771741800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741860000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 36190.8, "quote_volume": 2533.316, "trades": 29, "taker_buy_volume": 25383.8, "taker_buy_quote": 1776.866}, {"ts": 1771741920000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 142194.8, "quote_volume": 9953.70704, "trades": 23, "taker_buy_volume": 129445.5, "taker_buy_quote": 9061.25604}, {"ts": 1771741980000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 62370.0, "quote_volume": 4372.08416, "trades": 55, "taker_buy_volume": 50707.4, "taker_buy_quote": 3554.58874}, {"ts": 1771742040000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 33531.3, "quote_volume": 2350.48844, "trades": 16, "taker_buy_volume": 8038.8, "taker_buy_quote": 563.51988}, {"ts": 1771742100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1386.1, "quote_volume": 97.027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 671.0, "quote_volume": 46.97, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742220000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4554.7, "quote_volume": 318.85757, "trades": 11, "taker_buy_volume": 285.7, "taker_buy_quote": 20.02757}, {"ts": 1771742280000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1228.0, "quote_volume": 85.98715, "trades": 7, "taker_buy_volume": 271.5, "taker_buy_quote": 19.03215}, {"ts": 1771742340000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1430.4, "quote_volume": 100.15657, "trades": 8, "taker_buy_volume": 285.7, "taker_buy_quote": 20.02757}, {"ts": 1771742400000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 913.6, "quote_volume": 63.952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742460000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 413.7, "quote_volume": 28.959, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 20983.1, "quote_volume": 1468.817, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742580000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3827.4, "quote_volume": 267.918, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742640000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1816.8, "quote_volume": 127.136, "trades": 5, "taker_buy_volume": 1416.8, "taker_buy_quote": 99.176}, {"ts": 1771742700000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1300.0, "quote_volume": 90.96, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 63.0}, {"ts": 1771742760000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1300.0, "quote_volume": 90.96, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 63.0}, {"ts": 1771742820000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 42333.7, "quote_volume": 2962.77949, "trades": 17, "taker_buy_volume": 36538.6, "taker_buy_quote": 2557.702}, {"ts": 1771742940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1184.7, "quote_volume": 82.929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1138.7, "quote_volume": 79.71724, "trades": 7, "taker_buy_volume": 82.4, "taker_buy_quote": 5.77624}, {"ts": 1771743060000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 79500.7, "quote_volume": 5565.009, "trades": 20, "taker_buy_volume": 5383.3, "taker_buy_quote": 376.831}, {"ts": 1771743120000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 114419.8, "quote_volume": 8009.35735, "trades": 72, "taker_buy_volume": 98105.6, "taker_buy_quote": 6867.44343}, {"ts": 1771743180000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 657.0, "quote_volume": 46.00143, "trades": 5, "taker_buy_volume": 114.3, "taker_buy_quote": 8.01243}, {"ts": 1771743240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 685.3, "quote_volume": 47.971, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743300000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 699.6, "quote_volume": 48.972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 685.3, "quote_volume": 47.971, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 984.8, "quote_volume": 68.936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 514.1, "quote_volume": 35.987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 542.7, "quote_volume": 37.989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 73388.0, "quote_volume": 5137.12, "trades": 19, "taker_buy_volume": 114.6, "taker_buy_quote": 8.022}, {"ts": 1771743660000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 25862.7, "quote_volume": 1810.37329, "trades": 13, "taker_buy_volume": 24934.5, "taker_buy_quote": 1745.415}, {"ts": 1771743720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1916.0, "quote_volume": 134.12, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743780000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 11029.2, "quote_volume": 770.97828, "trades": 13, "taker_buy_volume": 372.0, "taker_buy_quote": 26.04}, {"ts": 1771743840000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1186.2, "quote_volume": 82.95114, "trades": 7, "taker_buy_volume": 357.6, "taker_buy_quote": 25.032}, {"ts": 1771743900000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 2212.6, "quote_volume": 154.78486, "trades": 8, "taker_buy_volume": 1241.2, "taker_buy_quote": 86.884}, {"ts": 1771743960000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 37543.5, "quote_volume": 2628.04786, "trades": 66, "taker_buy_volume": 33586.9, "taker_buy_quote": 2351.09729}, {"ts": 1771744020000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 813.9, "quote_volume": 56.98586, "trades": 4, "taker_buy_volume": 128.6, "taker_buy_quote": 9.01486}, {"ts": 1771744080000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 428.3, "quote_volume": 30.00814, "trades": 3, "taker_buy_volume": 271.4, "taker_buy_quote": 19.02514}, {"ts": 1771744140000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 63213.4, "quote_volume": 4424.91228, "trades": 20, "taker_buy_volume": 5001.4, "taker_buy_quote": 350.098}, {"ts": 1771744200000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 25712.1, "quote_volume": 1800.35194, "trades": 59, "taker_buy_volume": 22128.5, "taker_buy_quote": 1549.56709}, {"ts": 1771744260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 514.1, "quote_volume": 35.987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744320000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 764.0, "quote_volume": 53.4893, "trades": 4, "taker_buy_volume": 93.0, "taker_buy_quote": 6.5193}, {"ts": 1771744380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 556.9, "quote_volume": 38.983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744440000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 758.8, "quote_volume": 53.12478, "trades": 4, "taker_buy_volume": 87.8, "taker_buy_quote": 6.15478}, {"ts": 1771744500000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 195742.2, "quote_volume": 13721.45684, "trades": 95, "taker_buy_volume": 58658.0, "taker_buy_quote": 4111.9258}, {"ts": 1771744560000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1927.0, "quote_volume": 134.91702, "trades": 6, "taker_buy_volume": 270.2, "taker_buy_quote": 18.94102}, {"ts": 1771744620000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 899.3, "quote_volume": 62.95813, "trades": 8, "taker_buy_volume": 71.3, "taker_buy_quote": 4.99813}, {"ts": 1771744680000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 203144.6, "quote_volume": 14241.08732, "trades": 37, "taker_buy_volume": 185114.8, "taker_buy_quote": 12977.25118}, {"ts": 1771744740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 699.6, "quote_volume": 48.972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744800000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 9340.3, "quote_volume": 654.71503, "trades": 5, "taker_buy_volume": 8940.3, "taker_buy_quote": 626.71503}, {"ts": 1771744860000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 68436.8, "quote_volume": 4798.05047, "trades": 40, "taker_buy_volume": 25942.9, "taker_buy_quote": 1819.27949}, {"ts": 1771744920000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 33008.5, "quote_volume": 2313.85585, "trades": 19, "taker_buy_volume": 23296.7, "taker_buy_quote": 1633.09867}, {"ts": 1771744980000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 111793.7, "quote_volume": 7836.69837, "trades": 44, "taker_buy_volume": 21438.4, "taker_buy_quote": 1502.83184}, {"ts": 1771745040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745100000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 750.0, "quote_volume": 52.535, "trades": 2, "taker_buy_volume": 350.0, "taker_buy_quote": 24.535}, {"ts": 1771745160000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 665.2, "quote_volume": 46.58257, "trades": 3, "taker_buy_volume": 185.7, "taker_buy_quote": 13.01757}, {"ts": 1771745220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 10598.9, "quote_volume": 742.98289, "trades": 10, "taker_buy_volume": 10198.9, "taker_buy_quote": 714.94289}, {"ts": 1771745280000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 557.1, "quote_volume": 39.06842, "trades": 3, "taker_buy_volume": 157.1, "taker_buy_quote": 11.02842}, {"ts": 1771745340000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 24914.2, "quote_volume": 1746.8224, "trades": 23, "taker_buy_volume": 7331.7, "taker_buy_quote": 514.33685}, {"ts": 1771745400000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 101684.4, "quote_volume": 7128.03695, "trades": 33, "taker_buy_volume": 67018.2, "taker_buy_quote": 4697.99844}, {"ts": 1771745460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 22393.5, "quote_volume": 1569.78435, "trades": 27, "taker_buy_volume": 16156.9, "taker_buy_quote": 1132.59869}, {"ts": 1771745520000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 19016.4, "quote_volume": 1334.61194, "trades": 7, "taker_buy_volume": 15623.0, "taker_buy_quote": 1096.7346}, {"ts": 1771745580000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 52021.2, "quote_volume": 3646.67842, "trades": 29, "taker_buy_volume": 21204.1, "taker_buy_quote": 1486.40741}, {"ts": 1771745640000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 73436.6, "quote_volume": 5147.89137, "trades": 31, "taker_buy_volume": 24657.1, "taker_buy_quote": 1728.46271}, {"ts": 1771745700000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 3212.5, "quote_volume": 225.20898, "trades": 13, "taker_buy_volume": 355.9, "taker_buy_quote": 24.96132}, {"ts": 1771745760000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1543.7, "quote_volume": 108.1591, "trades": 3, "taker_buy_volume": 1001.0, "taker_buy_quote": 70.1701}, {"ts": 1771745820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745880000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 506.5, "quote_volume": 35.46565, "trades": 2, "taker_buy_volume": 106.5, "taker_buy_quote": 7.46565}, {"ts": 1771745940000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1401.0, "quote_volume": 98.1701, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 70.1701}, {"ts": 1771746000000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 495.5, "quote_volume": 34.69455, "trades": 2, "taker_buy_volume": 95.5, "taker_buy_quote": 6.69455}, {"ts": 1771746060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1734.0, "quote_volume": 121.38, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746120000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746180000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746300000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 471.6, "quote_volume": 33.01916, "trades": 2, "taker_buy_volume": 71.6, "taker_buy_quote": 5.01916}, {"ts": 1771746360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 588.5, "quote_volume": 41.195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746600000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 93742.9, "quote_volume": 6561.963, "trades": 39, "taker_buy_volume": 10072.5, "taker_buy_quote": 705.075}, {"ts": 1771746660000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 125360.2, "quote_volume": 8775.174, "trades": 30, "taker_buy_volume": 9539.7, "taker_buy_quote": 667.779}, {"ts": 1771746720000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3546.2, "quote_volume": 248.234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771746780000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 58421.0, "quote_volume": 4089.26212, "trades": 45, "taker_buy_volume": 38198.1, "taker_buy_quote": 2673.88461}, {"ts": 1771746840000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 20896.6, "quote_volume": 1462.37788, "trades": 8, "taker_buy_volume": 17055.4, "taker_buy_quote": 1193.878}, {"ts": 1771746900000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 25098.7, "quote_volume": 1756.909, "trades": 22, "taker_buy_volume": 6569.6, "taker_buy_quote": 459.872}, {"ts": 1771746960000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 4850.1, "quote_volume": 339.08449, "trades": 11, "taker_buy_volume": 625.0, "taker_buy_quote": 43.75}, {"ts": 1771747020000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 5229.2, "quote_volume": 365.54681, "trades": 7, "taker_buy_volume": 257.3, "taker_buy_quote": 18.011}, {"ts": 1771747080000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 77610.8, "quote_volume": 5432.49342, "trades": 29, "taker_buy_volume": 67328.7, "taker_buy_quote": 4713.009}, {"ts": 1771747140000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 5899.9, "quote_volume": 413.02086, "trades": 10, "taker_buy_volume": 278.6, "taker_buy_quote": 19.52986}, {"ts": 1771747200000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 82880.0, "quote_volume": 5801.53286, "trades": 89, "taker_buy_volume": 60020.3, "taker_buy_quote": 4201.421}, {"ts": 1771747260000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 73423.5, "quote_volume": 5139.61748, "trades": 39, "taker_buy_volume": 36119.3, "taker_buy_quote": 2528.351}, {"ts": 1771747320000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 11681.2, "quote_volume": 817.64402, "trades": 11, "taker_buy_volume": 11138.3, "taker_buy_quote": 779.69531}, {"ts": 1771747380000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1045.2, "quote_volume": 73.18714, "trades": 6, "taker_buy_volume": 231.4, "taker_buy_quote": 16.22114}, {"ts": 1771747440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 912.9, "quote_volume": 63.903, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747500000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 23343.2, "quote_volume": 1633.97257, "trades": 14, "taker_buy_volume": 16407.0, "taker_buy_quote": 1148.49}, {"ts": 1771747560000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 11839.3, "quote_volume": 828.73703, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747680000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1422.6, "quote_volume": 99.43974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1586.5, "quote_volume": 110.96777, "trades": 4, "taker_buy_volume": 714.2, "taker_buy_quote": 49.994}, {"ts": 1771747800000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 915.2, "quote_volume": 63.99824, "trades": 5, "taker_buy_volume": 257.6, "taker_buy_quote": 18.032}, {"ts": 1771747860000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 13213.8, "quote_volume": 924.91457, "trades": 11, "taker_buy_volume": 12699.5, "taker_buy_quote": 888.965}, {"ts": 1771747920000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 2802.0, "quote_volume": 195.87122, "trades": 9, "taker_buy_volume": 114.2, "taker_buy_quote": 7.994}, {"ts": 1771747980000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 9707.4, "quote_volume": 679.44082, "trades": 10, "taker_buy_volume": 8935.6, "taker_buy_quote": 625.492}, {"ts": 1771748040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 25214.9, "quote_volume": 1765.043, "trades": 13, "taker_buy_volume": 10291.2, "taker_buy_quote": 720.384}, {"ts": 1771748100000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 474.1, "quote_volume": 33.19441, "trades": 2, "taker_buy_volume": 74.1, "taker_buy_quote": 5.19441}, {"ts": 1771748160000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 8873.3, "quote_volume": 621.091, "trades": 7, "taker_buy_volume": 1081.6, "taker_buy_quote": 75.712}, {"ts": 1771748220000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 33686.6, "quote_volume": 2358.022, "trades": 18, "taker_buy_volume": 33286.6, "taker_buy_quote": 2330.062}, {"ts": 1771748280000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 2800.5, "quote_volume": 195.995, "trades": 7, "taker_buy_volume": 2400.5, "taker_buy_quote": 168.035}, {"ts": 1771748340000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 686.2, "quote_volume": 47.994, "trades": 3, "taker_buy_volume": 286.2, "taker_buy_quote": 20.034}, {"ts": 1771748400000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 309054.2, "quote_volume": 21605.56014, "trades": 72, "taker_buy_volume": 26715.6, "taker_buy_quote": 1870.092}, {"ts": 1771748460000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 3597.1, "quote_volume": 251.757, "trades": 9, "taker_buy_volume": 3197.1, "taker_buy_quote": 223.797}, {"ts": 1771748520000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1150.8, "quote_volume": 80.516, "trades": 3, "taker_buy_volume": 750.8, "taker_buy_quote": 52.556}, {"ts": 1771748580000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 35524.2, "quote_volume": 2483.15446, "trades": 21, "taker_buy_volume": 15723.1, "taker_buy_quote": 1099.05757}, {"ts": 1771748640000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 45170.5, "quote_volume": 3157.41795, "trades": 26, "taker_buy_volume": 32392.2, "taker_buy_quote": 2264.21478}, {"ts": 1771748700000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 45377.2, "quote_volume": 3171.83665, "trades": 45, "taker_buy_volume": 23400.5, "taker_buy_quote": 1635.70532}, {"ts": 1771748760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 29272.4, "quote_volume": 2046.14076, "trades": 33, "taker_buy_volume": 9860.2, "taker_buy_quote": 689.22798}, {"ts": 1771748820000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 85226.5, "quote_volume": 5957.37791, "trades": 29, "taker_buy_volume": 13839.0, "taker_buy_quote": 967.39166}, {"ts": 1771748880000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 5493.4, "quote_volume": 384.00294, "trades": 2, "taker_buy_volume": 142.8, "taker_buy_quote": 9.996}, {"ts": 1771748940000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 5332.8, "quote_volume": 372.76272, "trades": 24, "taker_buy_volume": 3349.4, "taker_buy_quote": 234.12306}, {"ts": 1771749000000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 59644.9, "quote_volume": 4174.10434, "trades": 17, "taker_buy_volume": 49258.3, "taker_buy_quote": 3448.081}, {"ts": 1771749060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749120000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 419748.3, "quote_volume": 29304.38948, "trades": 55, "taker_buy_volume": 38943.9, "taker_buy_quote": 2719.12208}, {"ts": 1771749180000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 31447.0, "quote_volume": 2198.1053, "trades": 6, "taker_buy_volume": 31047.0, "taker_buy_quote": 2170.1853}, {"ts": 1771749240000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 61809.2, "quote_volume": 4320.42308, "trades": 23, "taker_buy_volume": 56592.1, "taker_buy_quote": 3955.78779}, {"ts": 1771749300000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 528.8, "quote_volume": 36.976, "trades": 2, "taker_buy_volume": 128.8, "taker_buy_quote": 9.016}, {"ts": 1771749360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749420000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749480000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 3172.8, "quote_volume": 221.93421, "trades": 7, "taker_buy_volume": 1554.9, "taker_buy_quote": 108.843}, {"ts": 1771749540000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1401.0, "quote_volume": 98.03, "trades": 3, "taker_buy_volume": 1001.0, "taker_buy_quote": 70.07}, {"ts": 1771749600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2044.2, "quote_volume": 142.88958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 6768.6, "quote_volume": 473.762, "trades": 3, "taker_buy_volume": 6368.6, "taker_buy_quote": 445.802}, {"ts": 1771749900000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 7838.4, "quote_volume": 548.648, "trades": 2, "taker_buy_volume": 7438.4, "taker_buy_quote": 520.688}, {"ts": 1771749960000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 33913.3, "quote_volume": 2373.58241, "trades": 14, "taker_buy_volume": 30427.4, "taker_buy_quote": 2129.918}, {"ts": 1771750020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4114.0, "quote_volume": 287.5686, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750080000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1097.4, "quote_volume": 76.72612, "trades": 8, "taker_buy_volume": 178.6, "taker_buy_quote": 12.502}, {"ts": 1771750140000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 75575.8, "quote_volume": 5282.70842, "trades": 25, "taker_buy_volume": 5637.4, "taker_buy_quote": 394.05426}, {"ts": 1771750200000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 1369.5, "quote_volume": 95.6305, "trades": 3, "taker_buy_volume": 394.0, "taker_buy_quote": 27.5406}, {"ts": 1771750260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750320000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 1300.0, "quote_volume": 90.83, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 62.91}, {"ts": 1771750380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750440000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 189.5, "quote_volume": 13.24605, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 13.24605}, {"ts": 1771750500000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 118239.6, "quote_volume": 8274.44104, "trades": 35, "taker_buy_volume": 115097.3, "taker_buy_quote": 8054.83427}, {"ts": 1771750560000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1271.9, "quote_volume": 88.93729, "trades": 7, "taker_buy_volume": 314.8, "taker_buy_quote": 22.036}, {"ts": 1771750620000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 19046.2, "quote_volume": 1333.15256, "trades": 9, "taker_buy_volume": 18231.8, "taker_buy_quote": 1276.226}, {"ts": 1771750680000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 90866.8, "quote_volume": 6360.63388, "trades": 38, "taker_buy_volume": 65738.7, "taker_buy_quote": 4601.71974}, {"ts": 1771750740000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 36790.9, "quote_volume": 2575.31014, "trades": 19, "taker_buy_volume": 36262.3, "taker_buy_quote": 2538.361}, {"ts": 1771750800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 742.9, "quote_volume": 51.92871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750860000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 10398.7, "quote_volume": 727.80043, "trades": 15, "taker_buy_volume": 9241.5, "taker_buy_quote": 646.905}, {"ts": 1771750920000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 67054.2, "quote_volume": 4693.79117, "trades": 26, "taker_buy_volume": 12159.2, "taker_buy_quote": 851.15686}, {"ts": 1771750980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 642.5, "quote_volume": 44.975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751040000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 9757.1, "quote_volume": 683.55814, "trades": 7, "taker_buy_volume": 5611.4, "taker_buy_quote": 393.35914}, {"ts": 1771751100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 642.5, "quote_volume": 44.975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751220000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751280000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1370.0, "quote_volume": 95.997, "trades": 5, "taker_buy_volume": 970.0, "taker_buy_quote": 67.997}, {"ts": 1771751340000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4489.4, "quote_volume": 314.66694, "trades": 2, "taker_buy_volume": 4089.4, "taker_buy_quote": 286.66694}, {"ts": 1771751400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 39673.2, "quote_volume": 2781.09132, "trades": 24, "taker_buy_volume": 38770.0, "taker_buy_quote": 2717.777}, {"ts": 1771751460000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 691.4, "quote_volume": 48.48341, "trades": 4, "taker_buy_volume": 162.7, "taker_buy_quote": 11.42154}, {"ts": 1771751520000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1070.4, "quote_volume": 75.09068, "trades": 6, "taker_buy_volume": 556.4, "taker_buy_quote": 39.05928}, {"ts": 1771751580000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 43441.4, "quote_volume": 3049.51918, "trades": 19, "taker_buy_volume": 42770.4, "taker_buy_quote": 3002.48208}, {"ts": 1771751640000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 49724.8, "quote_volume": 3490.61247, "trades": 15, "taker_buy_volume": 49039.9, "taker_buy_quote": 3442.60098}, {"ts": 1771751700000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 698.9, "quote_volume": 49.07845, "trades": 3, "taker_buy_volume": 156.7, "taker_buy_quote": 11.01601}, {"ts": 1771751760000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1176.7, "quote_volume": 82.60434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751820000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2373.5, "quote_volume": 166.75559, "trades": 9, "taker_buy_volume": 1358.9, "taker_buy_quote": 95.53067}, {"ts": 1771751880000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 22651.9, "quote_volume": 1592.89154, "trades": 21, "taker_buy_volume": 21953.4, "taker_buy_quote": 1543.78699}, {"ts": 1771751940000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 38298.9, "quote_volume": 2696.28839, "trades": 30, "taker_buy_volume": 30356.6, "taker_buy_quote": 2137.2902}, {"ts": 1771752000000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3540.6, "quote_volume": 249.13125, "trades": 7, "taker_buy_volume": 2270.7, "taker_buy_quote": 159.85728}, {"ts": 1771752060000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 710.9, "quote_volume": 50.03316, "trades": 5, "taker_buy_volume": 568.9, "taker_buy_quote": 40.05056}, {"ts": 1771752120000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 75547.5, "quote_volume": 5311.01628, "trades": 18, "taker_buy_volume": 270.3, "taker_buy_quote": 19.02912}, {"ts": 1771752180000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1081.8, "quote_volume": 76.06476, "trades": 6, "taker_buy_volume": 142.2, "taker_buy_quote": 10.01088}, {"ts": 1771752240000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 940.5, "quote_volume": 66.1712, "trades": 5, "taker_buy_volume": 540.5, "taker_buy_quote": 38.0512}, {"ts": 1771752300000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1053.9, "quote_volume": 74.129, "trades": 6, "taker_buy_volume": 398.3, "taker_buy_quote": 28.04032}, {"ts": 1771752360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1150.4, "quote_volume": 80.87312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 26155.4, "quote_volume": 1838.72462, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752480000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 77160.3, "quote_volume": 5425.45969, "trades": 27, "taker_buy_volume": 14240.0, "taker_buy_quote": 1002.1626}, {"ts": 1771752540000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 4870.9, "quote_volume": 342.37005, "trades": 4, "taker_buy_volume": 4328.7, "taker_buy_quote": 304.30761}, {"ts": 1771752600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752660000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752780000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752840000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2939.4, "quote_volume": 206.59982, "trades": 3, "taker_buy_volume": 2539.4, "taker_buy_quote": 178.51982}, {"ts": 1771752900000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752960000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 7358.3, "quote_volume": 516.56184, "trades": 5, "taker_buy_volume": 91.8, "taker_buy_quote": 6.45354}, {"ts": 1771753020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753080000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 34745.6, "quote_volume": 2439.14112, "trades": 25, "taker_buy_volume": 24875.1, "taker_buy_quote": 1746.23202}, {"ts": 1771753140000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1149.0, "quote_volume": 80.6598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753380000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3031.5, "quote_volume": 213.05023, "trades": 6, "taker_buy_volume": 2389.3, "taker_buy_quote": 167.96779}, {"ts": 1771753440000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 843.2, "quote_volume": 59.22274, "trades": 3, "taker_buy_volume": 301.0, "taker_buy_quote": 21.1603}, {"ts": 1771753500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753620000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 794.8, "quote_volume": 55.83444, "trades": 2, "taker_buy_volume": 394.8, "taker_buy_quote": 27.75444}, {"ts": 1771753680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753740000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753800000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 831.5, "quote_volume": 58.41445, "trades": 2, "taker_buy_volume": 431.5, "taker_buy_quote": 30.33445}, {"ts": 1771753860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753980000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 894.7, "quote_volume": 62.80794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754040000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 68750.3, "quote_volume": 4833.12899, "trades": 24, "taker_buy_volume": 66825.6, "taker_buy_quote": 4697.86258}, {"ts": 1771754100000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3266.0, "quote_volume": 229.6453, "trades": 7, "taker_buy_volume": 455.0, "taker_buy_quote": 32.032}, {"ts": 1771754160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 10929.4, "quote_volume": 768.33682, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1908.8, "quote_volume": 134.18864, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754280000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 27797.3, "quote_volume": 1956.75212, "trades": 17, "taker_buy_volume": 26019.3, "taker_buy_quote": 1831.75872}, {"ts": 1771754340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 105146.9, "quote_volume": 7391.82707, "trades": 25, "taker_buy_volume": 11259.5, "taker_buy_quote": 791.54285}, {"ts": 1771754400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1993.6, "quote_volume": 140.15008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754460000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2033.6, "quote_volume": 142.96208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754520000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2646.3, "quote_volume": 186.04368, "trades": 5, "taker_buy_volume": 87.9, "taker_buy_quote": 6.18816}, {"ts": 1771754580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1799.4, "quote_volume": 126.49782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2482.2, "quote_volume": 174.49866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754700000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 66909.5, "quote_volume": 4710.44299, "trades": 25, "taker_buy_volume": 64882.1, "taker_buy_quote": 4567.71403}, {"ts": 1771754760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1948.7, "quote_volume": 137.18848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2306.6, "quote_volume": 162.38464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754880000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 2308.4, "quote_volume": 162.54255, "trades": 5, "taker_buy_volume": 311.9, "taker_buy_quote": 21.98895}, {"ts": 1771754940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1929.7, "quote_volume": 135.85088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1915.9, "quote_volume": 134.87936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1261.9, "quote_volume": 88.83776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755120000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 5603.6, "quote_volume": 394.84374, "trades": 6, "taker_buy_volume": 3503.0, "taker_buy_quote": 246.9615}, {"ts": 1771755180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 9760.0, "quote_volume": 687.104, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755240000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1351.8, "quote_volume": 95.18294, "trades": 3, "taker_buy_volume": 162.2, "taker_buy_quote": 11.4351}, {"ts": 1771755300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1443.8, "quote_volume": 101.64352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1472.5, "quote_volume": 103.664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 866.3, "quote_volume": 60.98752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755600000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 769.2, "quote_volume": 54.16446, "trades": 5, "taker_buy_volume": 127.8, "taker_buy_quote": 9.0099}, {"ts": 1771755660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4750.0, "quote_volume": 334.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755840000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 555.0, "quote_volume": 39.0875, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 10.9275}, {"ts": 1771755900000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 754.6, "quote_volume": 53.1593, "trades": 2, "taker_buy_volume": 354.6, "taker_buy_quote": 24.9993}, {"ts": 1771755960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 539.9, "quote_volume": 38.00896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756020000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1497.7, "quote_volume": 105.53808, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 70.5}, {"ts": 1771756080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 650.0, "quote_volume": 45.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756140000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 696.9, "quote_volume": 49.09145, "trades": 2, "taker_buy_volume": 296.9, "taker_buy_quote": 20.93145}, {"ts": 1771756200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756320000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 138593.3, "quote_volume": 9770.38565, "trades": 34, "taker_buy_volume": 51885.5, "taker_buy_quote": 3657.92775}, {"ts": 1771756380000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 77980.3, "quote_volume": 5497.57115, "trades": 30, "taker_buy_volume": 69135.1, "taker_buy_quote": 4874.02455}, {"ts": 1771756440000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 854.3, "quote_volume": 60.1768, "trades": 5, "taker_buy_volume": 340.8, "taker_buy_quote": 24.0264}, {"ts": 1771756500000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 783.3, "quote_volume": 55.15568, "trades": 4, "taker_buy_volume": 113.6, "taker_buy_quote": 8.0088}, {"ts": 1771756560000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1203.9, "quote_volume": 84.76358, "trades": 3, "taker_buy_volume": 90.2, "taker_buy_quote": 6.3591}, {"ts": 1771756620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 14867.3, "quote_volume": 1046.65792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756680000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771756800000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 968.4, "quote_volume": 68.22085, "trades": 5, "taker_buy_volume": 454.9, "taker_buy_quote": 32.07045}, {"ts": 1771756860000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 76791.4, "quote_volume": 5406.16862, "trades": 27, "taker_buy_volume": 4469.6, "taker_buy_quote": 314.7139}, {"ts": 1771756920000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 819.9, "quote_volume": 57.65281, "trades": 4, "taker_buy_volume": 138.4, "taker_buy_quote": 9.74336}, {"ts": 1771756980000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 10360.8, "quote_volume": 729.36032, "trades": 12, "taker_buy_volume": 9960.8, "taker_buy_quote": 701.24032}, {"ts": 1771757040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 10560.0, "quote_volume": 743.424, "trades": 13, "taker_buy_volume": 241.2, "taker_buy_quote": 16.98048}, {"ts": 1771757100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 20886.6, "quote_volume": 1468.32798, "trades": 21, "taker_buy_volume": 18010.4, "taker_buy_quote": 1266.13112}, {"ts": 1771757220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757280000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1162.3, "quote_volume": 81.7397, "trades": 4, "taker_buy_volume": 300.1, "taker_buy_quote": 21.12704}, {"ts": 1771757340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757400000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1219.9, "quote_volume": 85.83385, "trades": 3, "taker_buy_volume": 748.8, "taker_buy_quote": 52.71552}, {"ts": 1771757460000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 559.8, "quote_volume": 39.36992, "trades": 2, "taker_buy_volume": 159.8, "taker_buy_quote": 11.24992}, {"ts": 1771757520000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 9429.1, "quote_volume": 663.73934, "trades": 4, "taker_buy_volume": 8736.1, "taker_buy_quote": 615.02144}, {"ts": 1771757580000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 611.2, "quote_volume": 42.96736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757640000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 541.8, "quote_volume": 38.10272, "trades": 2, "taker_buy_volume": 141.8, "taker_buy_quote": 9.98272}, {"ts": 1771757700000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 513.6, "quote_volume": 36.11744, "trades": 2, "taker_buy_volume": 113.6, "taker_buy_quote": 7.99744}, {"ts": 1771757760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757820000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 547.8, "quote_volume": 38.52512, "trades": 2, "taker_buy_volume": 147.8, "taker_buy_quote": 10.40512}, {"ts": 1771757880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758060000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1139.2, "quote_volume": 80.13128, "trades": 6, "taker_buy_volume": 455.2, "taker_buy_quote": 32.04608}, {"ts": 1771758120000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 641.9, "quote_volume": 45.12557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758180000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 712.7, "quote_volume": 50.13408, "trades": 3, "taker_buy_volume": 312.7, "taker_buy_quote": 22.01408}, {"ts": 1771758240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 527.8, "quote_volume": 37.10434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 527.8, "quote_volume": 37.10434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758360000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1968.0, "quote_volume": 138.45588, "trades": 6, "taker_buy_volume": 1054.8, "taker_buy_quote": 74.25792}, {"ts": 1771758420000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1045.1, "quote_volume": 73.49756, "trades": 5, "taker_buy_volume": 270.3, "taker_buy_quote": 19.02912}, {"ts": 1771758480000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1777.4, "quote_volume": 125.10193, "trades": 4, "taker_buy_volume": 1507.1, "taker_buy_quote": 106.09984}, {"ts": 1771758540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758600000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 528.0, "quote_volume": 37.1312, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 9.0112}, {"ts": 1771758660000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 755.1, "quote_volume": 53.11904, "trades": 2, "taker_buy_volume": 355.1, "taker_buy_quote": 24.99904}, {"ts": 1771758720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758780000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 893.8, "quote_volume": 62.88352, "trades": 2, "taker_buy_volume": 493.8, "taker_buy_quote": 34.76352}, {"ts": 1771758840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758900000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 67825.3, "quote_volume": 4774.86112, "trades": 12, "taker_buy_volume": 67425.3, "taker_buy_quote": 4746.74112}, {"ts": 1771758960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 12132.2, "quote_volume": 854.10688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759020000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6450.5, "quote_volume": 454.1152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759200000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1391.1, "quote_volume": 98.03255, "trades": 2, "taker_buy_volume": 991.1, "taker_buy_quote": 69.87255}, {"ts": 1771759260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759320000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 15270.2, "quote_volume": 1075.41487, "trades": 7, "taker_buy_volume": 3927.9, "taker_buy_quote": 276.91695}, {"ts": 1771759380000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1401.5, "quote_volume": 98.76575, "trades": 2, "taker_buy_volume": 1001.5, "taker_buy_quote": 70.60575}, {"ts": 1771759440000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 811.6, "quote_volume": 57.16362, "trades": 4, "taker_buy_volume": 269.8, "taker_buy_quote": 19.0209}, {"ts": 1771759500000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 641.3, "quote_volume": 45.1603, "trades": 3, "taker_buy_volume": 127.8, "taker_buy_quote": 9.0099}, {"ts": 1771759560000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 58133.5, "quote_volume": 4098.2986, "trades": 28, "taker_buy_volume": 48686.7, "taker_buy_quote": 3432.41235}, {"ts": 1771759620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759680000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 20350.4, "quote_volume": 1435.05631, "trades": 16, "taker_buy_volume": 19950.4, "taker_buy_quote": 1406.89631}, {"ts": 1771759740000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 471.1, "quote_volume": 33.21966, "trades": 2, "taker_buy_volume": 71.1, "taker_buy_quote": 5.01966}, {"ts": 1771759800000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 612.5, "quote_volume": 43.2025, "trades": 3, "taker_buy_volume": 212.5, "taker_buy_quote": 15.0025}, {"ts": 1771759860000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 51539.4, "quote_volume": 3633.48911, "trades": 18, "taker_buy_volume": 141.8, "taker_buy_quote": 10.01108}, {"ts": 1771759920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759980000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 335698.3, "quote_volume": 23605.96543, "trades": 112, "taker_buy_volume": 100860.4, "taker_buy_quote": 7090.77102}, {"ts": 1771760040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 500.0, "quote_volume": 35.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760160000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1114.7, "quote_volume": 78.36341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 120208.0, "quote_volume": 8450.6224, "trades": 73, "taker_buy_volume": 61455.1, "taker_buy_quote": 4320.29353}, {"ts": 1771760340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760400000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 30328.6, "quote_volume": 2132.13757, "trades": 18, "taker_buy_volume": 13732.5, "taker_buy_quote": 965.43174}, {"ts": 1771760460000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 17319.1, "quote_volume": 1217.57825, "trades": 19, "taker_buy_volume": 13656.1, "taker_buy_quote": 960.06935}, {"ts": 1771760520000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 940.2, "quote_volume": 66.10886, "trades": 5, "taker_buy_volume": 128.0, "taker_buy_quote": 9.0112}, {"ts": 1771760580000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 969.1, "quote_volume": 68.14053, "trades": 5, "taker_buy_volume": 128.0, "taker_buy_quote": 9.0112}, {"ts": 1771760640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 499.8, "quote_volume": 35.13594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760700000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1363.0, "quote_volume": 95.8189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760880000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3260.2, "quote_volume": 229.19206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760940000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 684.3, "quote_volume": 48.13472, "trades": 2, "taker_buy_volume": 284.3, "taker_buy_quote": 20.01472}, {"ts": 1771761000000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8671.4, "quote_volume": 610.42656, "trades": 6, "taker_buy_volume": 8271.4, "taker_buy_quote": 582.30656}, {"ts": 1771761060000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761120000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 522.2, "quote_volume": 36.72288, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 8.60288}, {"ts": 1771761180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1011.6, "quote_volume": 71.11548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761300000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1577.8, "quote_volume": 110.97476, "trades": 5, "taker_buy_volume": 554.2, "taker_buy_quote": 39.01568}, {"ts": 1771761360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 18264.8, "quote_volume": 1284.01544, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761420000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761600000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 496.7, "quote_volume": 34.92768, "trades": 2, "taker_buy_volume": 96.7, "taker_buy_quote": 6.80768}, {"ts": 1771761660000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1597.2, "quote_volume": 112.24316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761720000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761780000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 29635.8, "quote_volume": 2077.85583, "trades": 32, "taker_buy_volume": 8128.4, "taker_buy_quote": 569.80084}, {"ts": 1771761840000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 199614.7, "quote_volume": 13973.05472, "trades": 80, "taker_buy_volume": 257.2, "taker_buy_quote": 18.02972}, {"ts": 1771761900000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 78771.5, "quote_volume": 5514.01215, "trades": 42, "taker_buy_volume": 26241.2, "taker_buy_quote": 1836.90829}, {"ts": 1771761960000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 50975.4, "quote_volume": 3563.19334, "trades": 34, "taker_buy_volume": 6151.7, "taker_buy_quote": 430.01671}, {"ts": 1771762020000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 10278.8, "quote_volume": 718.44812, "trades": 11, "taker_buy_volume": 9878.8, "taker_buy_quote": 690.52812}, {"ts": 1771762080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 16335.1, "quote_volume": 1141.82349, "trades": 16, "taker_buy_volume": 1043.3, "taker_buy_quote": 72.92667}, {"ts": 1771762140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 11138.3, "quote_volume": 778.56717, "trades": 14, "taker_buy_volume": 10738.3, "taker_buy_quote": 750.60717}, {"ts": 1771762200000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 31598.4, "quote_volume": 2208.70961, "trades": 16, "taker_buy_volume": 8372.1, "taker_buy_quote": 585.23124}, {"ts": 1771762260000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 6060.5, "quote_volume": 423.03436, "trades": 3, "taker_buy_volume": 114.6, "taker_buy_quote": 8.01054}, {"ts": 1771762320000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 13273.9, "quote_volume": 926.5891, "trades": 14, "taker_buy_volume": 708.8, "taker_buy_quote": 49.54512}, {"ts": 1771762380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762500000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 10363.7, "quote_volume": 723.53626, "trades": 9, "taker_buy_volume": 1500.0, "taker_buy_quote": 104.85}, {"ts": 1771762560000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 23522.6, "quote_volume": 1644.22974, "trades": 17, "taker_buy_volume": 23122.6, "taker_buy_quote": 1616.26974}, {"ts": 1771762620000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 30486.0, "quote_volume": 2130.96711, "trades": 18, "taker_buy_volume": 10375.7, "taker_buy_quote": 725.29714}, {"ts": 1771762680000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 18283.3, "quote_volume": 1277.80555, "trades": 16, "taker_buy_volume": 1038.4, "taker_buy_quote": 72.61358}, {"ts": 1771762740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 558.3, "quote_volume": 38.96934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762800000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 47498.2, "quote_volume": 3317.32788, "trades": 33, "taker_buy_volume": 21565.6, "taker_buy_quote": 1507.2324}, {"ts": 1771762860000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 801.1, "quote_volume": 55.95689, "trades": 5, "taker_buy_volume": 401.1, "taker_buy_quote": 28.03689}, {"ts": 1771762920000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 50934.9, "quote_volume": 3551.52695, "trades": 22, "taker_buy_volume": 3817.3, "taker_buy_quote": 266.45636}, {"ts": 1771762980000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 11519.3, "quote_volume": 804.06718, "trades": 19, "taker_buy_volume": 11119.3, "taker_buy_quote": 776.14718}, {"ts": 1771763040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763100000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 743.3, "quote_volume": 51.91667, "trades": 5, "taker_buy_volume": 343.3, "taker_buy_quote": 23.99667}, {"ts": 1771763160000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 695.5, "quote_volume": 48.55826, "trades": 5, "taker_buy_volume": 123.6, "taker_buy_quote": 8.63964}, {"ts": 1771763220000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1455.8, "quote_volume": 101.61484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763280000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763460000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 478.6, "quote_volume": 33.41414, "trades": 2, "taker_buy_volume": 78.6, "taker_buy_quote": 5.49414}, {"ts": 1771763520000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 586.2, "quote_volume": 40.91676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763580000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763640000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 557.6, "quote_volume": 38.93624, "trades": 2, "taker_buy_volume": 157.6, "taker_buy_quote": 11.01624}, {"ts": 1771763700000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771763760000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 471.5, "quote_volume": 32.91785, "trades": 2, "taker_buy_volume": 71.5, "taker_buy_quote": 4.99785}, {"ts": 1771763820000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 557.6, "quote_volume": 38.93624, "trades": 2, "taker_buy_volume": 157.6, "taker_buy_quote": 11.01624}, {"ts": 1771763880000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 14762.3, "quote_volume": 1030.36854, "trades": 20, "taker_buy_volume": 4500.0, "taker_buy_quote": 314.1}, {"ts": 1771763940000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 53847.5, "quote_volume": 3753.35075, "trades": 37, "taker_buy_volume": 14294.1, "taker_buy_quote": 996.47877}, {"ts": 1771764000000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 31873.8, "quote_volume": 2222.12043, "trades": 22, "taker_buy_volume": 13615.8, "taker_buy_quote": 949.53783}, {"ts": 1771764060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 19164.5, "quote_volume": 1335.76565, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764120000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 5888.6, "quote_volume": 410.45181, "trades": 3, "taker_buy_volume": 163.9, "taker_buy_quote": 11.44022}, {"ts": 1771764180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 74710.6, "quote_volume": 5207.32882, "trades": 122, "taker_buy_volume": 37340.6, "taker_buy_quote": 2602.63982}, {"ts": 1771764300000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 905.1, "quote_volume": 63.0975, "trades": 10, "taker_buy_volume": 505.1, "taker_buy_quote": 35.2175}, {"ts": 1771764360000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 9848.8, "quote_volume": 686.41336, "trades": 30, "taker_buy_volume": 6702.3, "taker_buy_quote": 467.15031}, {"ts": 1771764420000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 62585.3, "quote_volume": 4362.28177, "trades": 19, "taker_buy_volume": 62041.7, "taker_buy_quote": 4324.39285}, {"ts": 1771764480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6482.5, "quote_volume": 451.83025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764540000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 931.2, "quote_volume": 64.90464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764600000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 32510.7, "quote_volume": 2266.01875, "trades": 14, "taker_buy_volume": 229.6, "taker_buy_quote": 16.02608}, {"ts": 1771764660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764720000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 32403.8, "quote_volume": 2258.54486, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764780000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 686.9, "quote_volume": 47.88984, "trades": 6, "taker_buy_volume": 129.1, "taker_buy_quote": 9.01118}, {"ts": 1771764840000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 830.4, "quote_volume": 57.92192, "trades": 4, "taker_buy_volume": 430.4, "taker_buy_quote": 30.04192}, {"ts": 1771764900000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 71.6, "quote_volume": 4.99768, "trades": 1, "taker_buy_volume": 71.6, "taker_buy_quote": 4.99768}, {"ts": 1771764960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765020000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 9211.6, "quote_volume": 642.04852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765080000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 22592.9, "quote_volume": 1574.72513, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765140000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 629.5, "quote_volume": 43.8905, "trades": 3, "taker_buy_volume": 143.5, "taker_buy_quote": 10.0163}, {"ts": 1771765200000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 26244.4, "quote_volume": 1829.19468, "trades": 33, "taker_buy_volume": 14929.3, "taker_buy_quote": 1040.57221}, {"ts": 1771765260000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 8304.7, "quote_volume": 578.83759, "trades": 19, "taker_buy_volume": 7904.7, "taker_buy_quote": 550.95759}, {"ts": 1771765320000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 40049.9, "quote_volume": 2791.47803, "trades": 27, "taker_buy_volume": 29767.7, "taker_buy_quote": 2074.80869}, {"ts": 1771765380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765440000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 25797.0, "quote_volume": 1798.0509, "trades": 16, "taker_buy_volume": 12977.0, "taker_buy_quote": 904.4969}, {"ts": 1771765560000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 37802.7, "quote_volume": 2634.80819, "trades": 31, "taker_buy_volume": 37402.7, "taker_buy_quote": 2606.96819}, {"ts": 1771765620000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 98481.3, "quote_volume": 6858.59848, "trades": 41, "taker_buy_volume": 43000.0, "taker_buy_quote": 2997.1}, {"ts": 1771765680000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 679210.4, "quote_volume": 47194.80716, "trades": 140, "taker_buy_volume": 44186.9, "taker_buy_quote": 3071.28865}, {"ts": 1771765740000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 172732.1, "quote_volume": 12004.82628, "trades": 101, "taker_buy_volume": 114013.6, "taker_buy_quote": 7923.9452}, {"ts": 1771765800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765860000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 21511.2, "quote_volume": 1497.13952, "trades": 6, "taker_buy_volume": 21111.2, "taker_buy_quote": 1469.33952}, {"ts": 1771765920000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 488.2, "quote_volume": 33.93872, "trades": 2, "taker_buy_volume": 88.2, "taker_buy_quote": 6.13872}, {"ts": 1771765980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766040000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 678.6, "quote_volume": 47.16988, "trades": 3, "taker_buy_volume": 71.8, "taker_buy_quote": 4.99728}, {"ts": 1771766100000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 3281.6, "quote_volume": 228.21934, "trades": 4, "taker_buy_volume": 1481.4, "taker_buy_quote": 103.10544}, {"ts": 1771766160000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 515.1, "quote_volume": 35.81096, "trades": 2, "taker_buy_volume": 115.1, "taker_buy_quote": 8.01096}, {"ts": 1771766220000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 65416.3, "quote_volume": 4552.89557, "trades": 27, "taker_buy_volume": 64127.4, "taker_buy_quote": 4463.26704}, {"ts": 1771766280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766340000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 629.5, "quote_volume": 43.83615, "trades": 3, "taker_buy_volume": 229.5, "taker_buy_quote": 15.99615}, {"ts": 1771766400000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 78769.1, "quote_volume": 5482.28936, "trades": 22, "taker_buy_volume": 19717.7, "taker_buy_quote": 1372.35192}, {"ts": 1771766460000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1369.6, "quote_volume": 95.20783, "trades": 7, "taker_buy_volume": 206.3, "taker_buy_quote": 14.35848}, {"ts": 1771766520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 105.4, "quote_volume": 7.33584, "trades": 1, "taker_buy_volume": 105.4, "taker_buy_quote": 7.33584}, {"ts": 1771766580000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1763.1, "quote_volume": 122.67176, "trades": 4, "taker_buy_volume": 1363.1, "taker_buy_quote": 94.87176}, {"ts": 1771766640000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 91891.5, "quote_volume": 6386.97531, "trades": 18, "taker_buy_volume": 5160.6, "taker_buy_quote": 359.17776}, {"ts": 1771766700000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 210252.8, "quote_volume": 14631.07519, "trades": 49, "taker_buy_volume": 96775.4, "taker_buy_quote": 6735.78503}, {"ts": 1771766760000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 91987.1, "quote_volume": 6393.82195, "trades": 20, "taker_buy_volume": 7185.0, "taker_buy_quote": 500.076}, {"ts": 1771766820000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 6230.4, "quote_volume": 433.59584, "trades": 6, "taker_buy_volume": 5830.4, "taker_buy_quote": 405.79584}, {"ts": 1771766880000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 71146.6, "quote_volume": 4952.03521, "trades": 26, "taker_buy_volume": 70746.6, "taker_buy_quote": 4924.23521}, {"ts": 1771766940000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 110514.5, "quote_volume": 7685.68961, "trades": 26, "taker_buy_volume": 4730.1, "taker_buy_quote": 329.21496}, {"ts": 1771767000000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3900.6, "quote_volume": 271.37039, "trades": 5, "taker_buy_volume": 2786.9, "taker_buy_quote": 193.96824}, {"ts": 1771767060000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 643.7, "quote_volume": 44.76152, "trades": 2, "taker_buy_volume": 243.7, "taker_buy_quote": 16.96152}, {"ts": 1771767120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 7278.3, "quote_volume": 506.00986, "trades": 10, "taker_buy_volume": 1680.1, "taker_buy_quote": 116.93496}, {"ts": 1771767180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 31469.2, "quote_volume": 2187.1094, "trades": 25, "taker_buy_volume": 21851.9, "taker_buy_quote": 1518.70705}, {"ts": 1771767240000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 145740.1, "quote_volume": 10128.91136, "trades": 88, "taker_buy_volume": 128144.8, "taker_buy_quote": 8906.07801}, {"ts": 1771767300000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 33174.9, "quote_volume": 2305.5669, "trades": 42, "taker_buy_volume": 26917.6, "taker_buy_quote": 1870.7732}, {"ts": 1771767360000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 12789.3, "quote_volume": 888.81635, "trades": 18, "taker_buy_volume": 12389.3, "taker_buy_quote": 861.05635}, {"ts": 1771767420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 99628.0, "quote_volume": 6924.146, "trades": 53, "taker_buy_volume": 87650.1, "taker_buy_quote": 6091.68195}, {"ts": 1771767480000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 30179.6, "quote_volume": 2097.00424, "trades": 18, "taker_buy_volume": 25400.0, "taker_buy_quote": 1765.3}, {"ts": 1771767540000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 91324.4, "quote_volume": 6338.33255, "trades": 36, "taker_buy_volume": 24021.8, "taker_buy_quote": 1667.53211}, {"ts": 1771767600000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 32593.4, "quote_volume": 2261.85457, "trades": 37, "taker_buy_volume": 31319.5, "taker_buy_quote": 2173.5733}, {"ts": 1771767660000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 713041.9, "quote_volume": 49423.69327, "trades": 151, "taker_buy_volume": 159168.4, "taker_buy_quote": 11041.64085}, {"ts": 1771767720000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 42199.6, "quote_volume": 2923.04684, "trades": 45, "taker_buy_volume": 28345.2, "taker_buy_quote": 1964.32236}, {"ts": 1771767780000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 35460.2, "quote_volume": 2457.35186, "trades": 34, "taker_buy_volume": 35060.2, "taker_buy_quote": 2429.67186}, {"ts": 1771767840000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 40615.6, "quote_volume": 2814.62108, "trades": 25, "taker_buy_volume": 40215.6, "taker_buy_quote": 2786.94108}, {"ts": 1771767900000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 148072.1, "quote_volume": 10260.82307, "trades": 81, "taker_buy_volume": 117943.2, "taker_buy_quote": 8173.46376}, {"ts": 1771767960000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 7907.2, "quote_volume": 547.9016, "trades": 33, "taker_buy_volume": 7233.6, "taker_buy_quote": 501.28848}, {"ts": 1771768020000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 7147.8, "quote_volume": 495.30254, "trades": 11, "taker_buy_volume": 6747.8, "taker_buy_quote": 467.62254}, {"ts": 1771768080000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 4260.1, "quote_volume": 295.18493, "trades": 7, "taker_buy_volume": 3860.1, "taker_buy_quote": 267.50493}, {"ts": 1771768140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3110.1, "quote_volume": 215.52993, "trades": 5, "taker_buy_volume": 3110.1, "taker_buy_quote": 215.52993}, {"ts": 1771768200000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 116070.8, "quote_volume": 8043.40591, "trades": 47, "taker_buy_volume": 45563.7, "taker_buy_quote": 3157.56441}, {"ts": 1771768260000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 19116.4, "quote_volume": 1324.72652, "trades": 23, "taker_buy_volume": 18716.4, "taker_buy_quote": 1297.04652}, {"ts": 1771768320000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 138556.7, "quote_volume": 9598.92357, "trades": 31, "taker_buy_volume": 11680.1, "taker_buy_quote": 809.43093}, {"ts": 1771768380000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2156.1, "quote_volume": 149.59334, "trades": 3, "taker_buy_volume": 1756.1, "taker_buy_quote": 121.87334}, {"ts": 1771768440000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 489.5, "quote_volume": 33.9313, "trades": 4, "taker_buy_volume": 89.5, "taker_buy_quote": 6.2113}, {"ts": 1771768500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3640.2, "quote_volume": 252.26586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768560000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 26760.8, "quote_volume": 1854.5256, "trades": 28, "taker_buy_volume": 19826.1, "taker_buy_quote": 1373.99089}, {"ts": 1771768620000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2142.8, "quote_volume": 148.53042, "trades": 4, "taker_buy_volume": 343.8, "taker_buy_quote": 23.85972}, {"ts": 1771768680000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3319.7, "quote_volume": 230.16434, "trades": 4, "taker_buy_volume": 1091.3, "taker_buy_quote": 75.73622}, {"ts": 1771768740000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1933.5, "quote_volume": 134.1449, "trades": 5, "taker_buy_volume": 1533.5, "taker_buy_quote": 106.4249}, {"ts": 1771768800000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 947.5, "quote_volume": 65.7165, "trades": 3, "taker_buy_volume": 547.5, "taker_buy_quote": 37.9965}, {"ts": 1771768860000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 105490.8, "quote_volume": 7321.05025, "trades": 71, "taker_buy_volume": 100498.3, "taker_buy_quote": 6974.62518}, {"ts": 1771768920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 943.9, "quote_volume": 65.41227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768980000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 586.2, "quote_volume": 40.64228, "trades": 2, "taker_buy_volume": 186.2, "taker_buy_quote": 12.92228}, {"ts": 1771769040000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 140228.3, "quote_volume": 9717.8398, "trades": 54, "taker_buy_volume": 9048.9, "taker_buy_quote": 627.10738}, {"ts": 1771769100000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 65932.9, "quote_volume": 4569.06307, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769160000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 39002.3, "quote_volume": 2702.87797, "trades": 35, "taker_buy_volume": 29166.7, "taker_buy_quote": 2021.27089}, {"ts": 1771769220000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1014.4, "quote_volume": 70.31649, "trades": 4, "taker_buy_volume": 185.7, "taker_buy_quote": 12.88758}, {"ts": 1771769280000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 91873.6, "quote_volume": 6374.65888, "trades": 23, "taker_buy_volume": 77668.9, "taker_buy_quote": 5390.22166}, {"ts": 1771769340000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 23707.7, "quote_volume": 1645.7742, "trades": 18, "taker_buy_volume": 5538.8, "taker_buy_quote": 384.90143}, {"ts": 1771769400000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 547.1, "quote_volume": 37.92874, "trades": 2, "taker_buy_volume": 147.1, "taker_buy_quote": 10.20874}, {"ts": 1771769460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769520000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 66483.1, "quote_volume": 4606.54633, "trades": 30, "taker_buy_volume": 2859.0, "taker_buy_quote": 198.1287}, {"ts": 1771769580000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 71183.2, "quote_volume": 4933.01426, "trades": 31, "taker_buy_volume": 70783.2, "taker_buy_quote": 4905.29426}, {"ts": 1771769640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769700000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 715.3, "quote_volume": 49.62741, "trades": 2, "taker_buy_volume": 571.2, "taker_buy_quote": 39.64128}, {"ts": 1771769760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 761.2, "quote_volume": 52.75116, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769820000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 52062.5, "quote_volume": 3607.94973, "trades": 16, "taker_buy_volume": 314.5, "taker_buy_quote": 21.81333}, {"ts": 1771769880000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 373012.8, "quote_volume": 25787.94588, "trades": 134, "taker_buy_volume": 54733.5, "taker_buy_quote": 3787.6482}, {"ts": 1771769940000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 160203.8, "quote_volume": 11081.10296, "trades": 55, "taker_buy_volume": 91880.9, "taker_buy_quote": 6358.15828}, {"ts": 1771770000000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 335181.0, "quote_volume": 23199.78627, "trades": 32, "taker_buy_volume": 270927.7, "taker_buy_quote": 18753.45791}, {"ts": 1771770060000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 50860.3, "quote_volume": 3524.66064, "trades": 31, "taker_buy_volume": 21388.8, "taker_buy_quote": 1482.28569}, {"ts": 1771770120000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1135.1, "quote_volume": 78.6783, "trades": 6, "taker_buy_volume": 158.7, "taker_buy_quote": 11.01378}, {"ts": 1771770180000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1175.5, "quote_volume": 81.48062, "trades": 6, "taker_buy_volume": 184.7, "taker_buy_quote": 12.81818}, {"ts": 1771770240000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1633.3, "quote_volume": 113.22457, "trades": 5, "taker_buy_volume": 368.8, "taker_buy_quote": 25.59472}, {"ts": 1771770300000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1119.6, "quote_volume": 77.59883, "trades": 6, "taker_buy_volume": 105.5, "taker_buy_quote": 7.3217}, {"ts": 1771770360000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 66178.9, "quote_volume": 4586.21061, "trades": 17, "taker_buy_volume": 258.5, "taker_buy_quote": 17.92689}, {"ts": 1771770420000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1646.0, "quote_volume": 113.94904, "trades": 8, "taker_buy_volume": 458.4, "taker_buy_quote": 31.76712}, {"ts": 1771770480000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1093.0, "quote_volume": 75.6645, "trades": 6, "taker_buy_volume": 289.0, "taker_buy_quote": 20.0277}, {"ts": 1771770540000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1624.8, "quote_volume": 112.5269, "trades": 7, "taker_buy_volume": 907.4, "taker_buy_quote": 62.88282}, {"ts": 1771770600000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2177.4, "quote_volume": 150.84083, "trades": 8, "taker_buy_volume": 1647.5, "taker_buy_quote": 114.17175}, {"ts": 1771770660000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 130595.7, "quote_volume": 9050.21171, "trades": 33, "taker_buy_volume": 119924.9, "taker_buy_quote": 8310.79557}, {"ts": 1771770720000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 70777.9, "quote_volume": 4905.36666, "trades": 38, "taker_buy_volume": 15793.5, "taker_buy_quote": 1094.96361}, {"ts": 1771770780000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2534.9, "quote_volume": 175.68444, "trades": 12, "taker_buy_volume": 1507.6, "taker_buy_quote": 104.49255}, {"ts": 1771770840000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 728.3, "quote_volume": 50.48961, "trades": 3, "taker_buy_volume": 184.2, "taker_buy_quote": 12.78348}, {"ts": 1771770900000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 54561.2, "quote_volume": 3781.01365, "trades": 18, "taker_buy_volume": 671.5, "taker_buy_quote": 46.53495}, {"ts": 1771770960000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 4161.0, "quote_volume": 288.3173, "trades": 3, "taker_buy_volume": 3761.0, "taker_buy_quote": 260.6373}, {"ts": 1771771020000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 69799.9, "quote_volume": 4836.12887, "trades": 15, "taker_buy_volume": 59357.9, "taker_buy_quote": 4113.50247}, {"ts": 1771771080000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 4841.2, "quote_volume": 335.51723, "trades": 6, "taker_buy_volume": 220.7, "taker_buy_quote": 15.31658}, {"ts": 1771771140000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 9685.8, "quote_volume": 670.62616, "trades": 18, "taker_buy_volume": 260.1, "taker_buy_quote": 18.02493}, {"ts": 1771771200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4184.9, "quote_volume": 289.59508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5203.1, "quote_volume": 360.05452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771320000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 68768.4, "quote_volume": 4754.03136, "trades": 36, "taker_buy_volume": 9020.7, "taker_buy_quote": 624.23965}, {"ts": 1771771380000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 66535.6, "quote_volume": 4597.87996, "trades": 75, "taker_buy_volume": 36749.7, "taker_buy_quote": 2539.67427}, {"ts": 1771771440000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 373378.7, "quote_volume": 25764.43952, "trades": 196, "taker_buy_volume": 99481.1, "taker_buy_quote": 6864.38448}, {"ts": 1771771500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 14042.7, "quote_volume": 968.66364, "trades": 37, "taker_buy_volume": 11216.1, "taker_buy_quote": 773.9109}, {"ts": 1771771560000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 493739.9, "quote_volume": 34031.34962, "trades": 129, "taker_buy_volume": 159474.1, "taker_buy_quote": 10997.42875}, {"ts": 1771771620000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 10704.8, "quote_volume": 738.5912, "trades": 17, "taker_buy_volume": 10304.8, "taker_buy_quote": 711.0312}, {"ts": 1771771680000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 407668.1, "quote_volume": 28086.54404, "trades": 150, "taker_buy_volume": 208697.5, "taker_buy_quote": 14379.43775}, {"ts": 1771771740000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 244406.5, "quote_volume": 16817.5372, "trades": 61, "taker_buy_volume": 45101.0, "taker_buy_quote": 3105.3188}, {"ts": 1771771800000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 14301.3, "quote_volume": 985.0182, "trades": 21, "taker_buy_volume": 10887.6, "taker_buy_quote": 750.15564}, {"ts": 1771771860000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 411439.6, "quote_volume": 28307.35087, "trades": 128, "taker_buy_volume": 225178.1, "taker_buy_quote": 15493.47855}, {"ts": 1771771920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 7770.9, "quote_volume": 535.37501, "trades": 11, "taker_buy_volume": 7370.9, "taker_buy_quote": 507.85501}, {"ts": 1771771980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2323.7, "quote_volume": 160.05056, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.02}, {"ts": 1771772040000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 173757.6, "quote_volume": 11953.52597, "trades": 65, "taker_buy_volume": 35755.6, "taker_buy_quote": 2460.59187}, {"ts": 1771772100000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 258327.8, "quote_volume": 17743.61811, "trades": 120, "taker_buy_volume": 158186.0, "taker_buy_quote": 10868.48207}, {"ts": 1771772160000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 164884.9, "quote_volume": 11328.32914, "trades": 99, "taker_buy_volume": 136744.6, "taker_buy_quote": 9395.09053}, {"ts": 1771772220000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 87169.2, "quote_volume": 5988.25284, "trades": 48, "taker_buy_volume": 11832.3, "taker_buy_quote": 812.96901}, {"ts": 1771772280000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 249171.4, "quote_volume": 17118.70518, "trades": 86, "taker_buy_volume": 209255.8, "taker_buy_quote": 14376.50346}, {"ts": 1771772340000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 147434.3, "quote_volume": 10128.91641, "trades": 62, "taker_buy_volume": 109078.7, "taker_buy_quote": 7493.88669}, {"ts": 1771772400000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 148141.1, "quote_volume": 10177.47357, "trades": 87, "taker_buy_volume": 69741.3, "taker_buy_quote": 4791.40731}, {"ts": 1771772460000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 147727.1, "quote_volume": 10148.92796, "trades": 71, "taker_buy_volume": 114042.3, "taker_buy_quote": 7834.8222}, {"ts": 1771772520000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 57051.3, "quote_volume": 3919.39558, "trades": 27, "taker_buy_volume": 7435.4, "taker_buy_quote": 510.97325}, {"ts": 1771772580000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 11200.0, "quote_volume": 769.4, "trades": 14, "taker_buy_volume": 10800.0, "taker_buy_quote": 741.96}, {"ts": 1771772640000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 11683.9, "quote_volume": 802.59554, "trades": 30, "taker_buy_volume": 10800.0, "taker_buy_quote": 741.96}, {"ts": 1771772700000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 14546.0, "quote_volume": 999.2702, "trades": 20, "taker_buy_volume": 14146.0, "taker_buy_quote": 971.8302}, {"ts": 1771772760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 9577.4, "quote_volume": 657.92738, "trades": 16, "taker_buy_volume": 9177.4, "taker_buy_quote": 630.48738}, {"ts": 1771772820000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 10300.0, "quote_volume": 707.57, "trades": 26, "taker_buy_volume": 9900.0, "taker_buy_quote": 680.13}, {"ts": 1771772880000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 58023.8, "quote_volume": 3985.11268, "trades": 29, "taker_buy_volume": 46800.0, "taker_buy_quote": 3215.16}, {"ts": 1771772940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 15200.0, "quote_volume": 1043.71, "trades": 16, "taker_buy_volume": 9900.0, "taker_buy_quote": 680.13}, {"ts": 1771773000000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7335.8, "quote_volume": 503.92946, "trades": 12, "taker_buy_volume": 6935.8, "taker_buy_quote": 476.48946}, {"ts": 1771773060000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 117214.2, "quote_volume": 8050.03864, "trades": 76, "taker_buy_volume": 91445.2, "taker_buy_quote": 6282.28524}, {"ts": 1771773120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 111711.4, "quote_volume": 7674.57318, "trades": 23, "taker_buy_volume": 7680.0, "taker_buy_quote": 527.616}, {"ts": 1771773180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 23490.0, "quote_volume": 1613.763, "trades": 13, "taker_buy_volume": 16951.0, "taker_buy_quote": 1164.5337}, {"ts": 1771773240000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 111050.1, "quote_volume": 7628.78067, "trades": 71, "taker_buy_volume": 61933.9, "taker_buy_quote": 4254.85893}, {"ts": 1771773300000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 104417.2, "quote_volume": 7173.46524, "trades": 39, "taker_buy_volume": 11982.0, "taker_buy_quote": 823.207}, {"ts": 1771773360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 60188.2, "quote_volume": 4134.92934, "trades": 38, "taker_buy_volume": 20946.2, "taker_buy_quote": 1439.00394}, {"ts": 1771773420000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 61517.6, "quote_volume": 4225.11037, "trades": 36, "taker_buy_volume": 21945.8, "taker_buy_quote": 1507.67646}, {"ts": 1771773480000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7191.7, "quote_volume": 494.02979, "trades": 8, "taker_buy_volume": 6791.7, "taker_buy_quote": 466.58979}, {"ts": 1771773540000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 119718.0, "quote_volume": 8224.24296, "trades": 60, "taker_buy_volume": 106290.9, "taker_buy_quote": 7302.7615}, {"ts": 1771773600000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 690.6, "quote_volume": 47.47328, "trades": 2, "taker_buy_volume": 290.6, "taker_buy_quote": 19.99328}, {"ts": 1771773660000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 545.4, "quote_volume": 37.48352, "trades": 3, "taker_buy_volume": 145.4, "taker_buy_quote": 10.00352}, {"ts": 1771773720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773780000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 139402.6, "quote_volume": 9591.7485, "trades": 52, "taker_buy_volume": 109269.3, "taker_buy_quote": 7518.57746}, {"ts": 1771773840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1095.4, "quote_volume": 75.36352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773900000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.069, "volume": 95927.1, "quote_volume": 6613.30997, "trades": 49, "taker_buy_volume": 85792.5, "taker_buy_quote": 5915.03317}, {"ts": 1771773960000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1388.1, "quote_volume": 95.82272, "trades": 7, "taker_buy_volume": 438.2, "taker_buy_quote": 30.27962}, {"ts": 1771774020000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1283.5, "quote_volume": 88.62091, "trades": 7, "taker_buy_volume": 594.1, "taker_buy_quote": 41.05231}, {"ts": 1771774080000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 35001.5, "quote_volume": 2415.17645, "trades": 37, "taker_buy_volume": 12545.9, "taker_buy_quote": 865.74005}, {"ts": 1771774140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 703.9, "quote_volume": 48.5691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774200000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2113.0, "quote_volume": 145.897, "trades": 12, "taker_buy_volume": 1000.0, "taker_buy_quote": 69.1}, {"ts": 1771774260000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1306.9, "quote_volume": 90.201, "trades": 7, "taker_buy_volume": 249.0, "taker_buy_quote": 17.2059}, {"ts": 1771774320000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7126.2, "quote_volume": 492.35003, "trades": 5, "taker_buy_volume": 6422.3, "taker_buy_quote": 443.78093}, {"ts": 1771774380000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 91284.0, "quote_volume": 6307.82508, "trades": 47, "taker_buy_volume": 90565.6, "taker_buy_quote": 6258.19956}, {"ts": 1771774440000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 65857.8, "quote_volume": 4550.53165, "trades": 18, "taker_buy_volume": 5896.0, "taker_buy_quote": 407.4136}, {"ts": 1771774500000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3290.4, "quote_volume": 227.06636, "trades": 6, "taker_buy_volume": 287.6, "taker_buy_quote": 19.87316}, {"ts": 1771774560000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 112258.5, "quote_volume": 7757.05318, "trades": 48, "taker_buy_volume": 81473.4, "taker_buy_quote": 5629.84277}, {"ts": 1771774620000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 13880.7, "quote_volume": 959.18819, "trades": 17, "taker_buy_volume": 3373.4, "taker_buy_quote": 233.14968}, {"ts": 1771774680000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 110134.1, "quote_volume": 7610.25236, "trades": 73, "taker_buy_volume": 94633.0, "taker_buy_quote": 6539.18227}, {"ts": 1771774740000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 10342.2, "quote_volume": 715.62434, "trades": 8, "taker_buy_volume": 9783.2, "taker_buy_quote": 676.99744}, {"ts": 1771774800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 645.7, "quote_volume": 44.61787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1007.2, "quote_volume": 69.59752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774920000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 63248.3, "quote_volume": 4370.4778, "trades": 17, "taker_buy_volume": 202.7, "taker_buy_quote": 14.02684}, {"ts": 1771774980000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 141699.2, "quote_volume": 9791.64807, "trades": 62, "taker_buy_volume": 136961.2, "taker_buy_quote": 9464.29227}, {"ts": 1771775040000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2198.9, "quote_volume": 152.10798, "trades": 5, "taker_buy_volume": 1639.9, "taker_buy_quote": 113.48108}, {"ts": 1771775100000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 8212.3, "quote_volume": 568.22804, "trades": 9, "taker_buy_volume": 7581.1, "taker_buy_quote": 524.61212}, {"ts": 1771775160000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 4000.8, "quote_volume": 276.73872, "trades": 9, "taker_buy_volume": 2834.4, "taker_buy_quote": 196.14048}, {"ts": 1771775220000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 7126.8, "quote_volume": 493.0912, "trades": 8, "taker_buy_volume": 6293.2, "taker_buy_quote": 435.48944}, {"ts": 1771775280000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 5041.9, "quote_volume": 348.80456, "trades": 10, "taker_buy_volume": 4092.7, "taker_buy_quote": 283.21484}, {"ts": 1771775340000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 4172.2, "quote_volume": 288.62277, "trades": 7, "taker_buy_volume": 3237.5, "taker_buy_quote": 224.035}, {"ts": 1771775400000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2844.9, "quote_volume": 196.78083, "trades": 12, "taker_buy_volume": 1982.4, "taker_buy_quote": 137.18208}, {"ts": 1771775460000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 11845.1, "quote_volume": 819.586, "trades": 7, "taker_buy_volume": 10895.9, "taker_buy_quote": 753.99628}, {"ts": 1771775520000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 978.0, "quote_volume": 67.58702, "trades": 6, "taker_buy_volume": 72.2, "taker_buy_quote": 4.99624}, {"ts": 1771775580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 790.3, "quote_volume": 54.60973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2989.4, "quote_volume": 206.57792, "trades": 8, "taker_buy_volume": 103.8, "taker_buy_quote": 7.18296}, {"ts": 1771775700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 978.1, "quote_volume": 67.58671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 788.4, "quote_volume": 54.47844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775820000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 700.8, "quote_volume": 48.45536, "trades": 3, "taker_buy_volume": 300.8, "taker_buy_quote": 20.81536}, {"ts": 1771775880000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 122451.3, "quote_volume": 8461.34483, "trades": 22, "taker_buy_volume": 4347.0, "taker_buy_quote": 300.3777}, {"ts": 1771775940000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 582.0, "quote_volume": 40.16528, "trades": 3, "taker_buy_volume": 72.8, "taker_buy_quote": 5.03048}, {"ts": 1771776000000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 146278.8, "quote_volume": 10095.52814, "trades": 48, "taker_buy_volume": 103314.7, "taker_buy_quote": 7131.02038}, {"ts": 1771776060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1446.9, "quote_volume": 99.94079, "trades": 3, "taker_buy_volume": 1046.9, "taker_buy_quote": 72.34079}, {"ts": 1771776120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 170.4, "quote_volume": 11.77464, "trades": 1, "taker_buy_volume": 170.4, "taker_buy_quote": 11.77464}, {"ts": 1771776180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3107.3, "quote_volume": 214.4037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 10336.4, "quote_volume": 713.2116, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776300000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 64751.0, "quote_volume": 4467.0083, "trades": 18, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1771776360000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4936.6, "quote_volume": 340.5854, "trades": 3, "taker_buy_volume": 4536.6, "taker_buy_quote": 313.0254}, {"ts": 1771776420000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 34839.2, "quote_volume": 2400.40782, "trades": 16, "taker_buy_volume": 17710.4, "taker_buy_quote": 1220.24656}, {"ts": 1771776480000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2980.6, "quote_volume": 205.09463, "trades": 5, "taker_buy_volume": 293.5, "taker_buy_quote": 20.22215}, {"ts": 1771776540000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 118572.1, "quote_volume": 8169.2387, "trades": 36, "taker_buy_volume": 109737.9, "taker_buy_quote": 7560.9573}, {"ts": 1771776600000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 29226.0, "quote_volume": 2013.61543, "trades": 25, "taker_buy_volume": 26238.1, "taker_buy_quote": 1807.80509}, {"ts": 1771776660000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 20112.9, "quote_volume": 1385.42886, "trades": 36, "taker_buy_volume": 1012.7, "taker_buy_quote": 69.77503}, {"ts": 1771776720000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1132.7, "quote_volume": 78.03036, "trades": 11, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1771776780000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 923.2, "quote_volume": 63.56848, "trades": 5, "taker_buy_volume": 523.2, "taker_buy_quote": 36.04848}, {"ts": 1771776840000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1538.7, "quote_volume": 105.90907, "trades": 8, "taker_buy_volume": 465.1, "taker_buy_quote": 32.04539}, {"ts": 1771776900000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 3620.0, "quote_volume": 249.32274, "trades": 8, "taker_buy_volume": 2667.4, "taker_buy_quote": 183.78386}, {"ts": 1771776960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 33130.1, "quote_volume": 2282.66389, "trades": 111, "taker_buy_volume": 25370.7, "taker_buy_quote": 1748.04123}, {"ts": 1771777020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2180.5, "quote_volume": 150.23645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 907.1, "quote_volume": 62.49919, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777200000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 89042.5, "quote_volume": 6143.8925, "trades": 31, "taker_buy_volume": 37441.0, "taker_buy_quote": 2583.429}, {"ts": 1771777260000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2688.3, "quote_volume": 185.24544, "trades": 5, "taker_buy_volume": 215.7, "taker_buy_quote": 14.8833}, {"ts": 1771777320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 559.4, "quote_volume": 38.54266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777380000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 36893.3, "quote_volume": 2545.57155, "trades": 15, "taker_buy_volume": 36231.8, "taker_buy_quote": 2499.9942}, {"ts": 1771777440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 13361.0, "quote_volume": 920.5729, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 22255.2, "quote_volume": 1535.5688, "trades": 3, "taker_buy_volume": 21855.2, "taker_buy_quote": 1508.0088}, {"ts": 1771777560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777680000, "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": 1771777740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777800000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 71830.7, "quote_volume": 4952.98594, "trades": 60, "taker_buy_volume": 38507.1, "taker_buy_quote": 2656.9899}, {"ts": 1771777860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 20502.8, "quote_volume": 1412.64292, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 15363.8, "quote_volume": 1058.56582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778100000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 34384.1, "quote_volume": 2368.10389, "trades": 18, "taker_buy_volume": 7267.0, "taker_buy_quote": 500.6963}, {"ts": 1771778160000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1210.6, "quote_volume": 83.2974, "trades": 3, "taker_buy_volume": 81.2, "taker_buy_quote": 5.59468}, {"ts": 1771778220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778280000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 4686.6, "quote_volume": 322.86674, "trades": 4, "taker_buy_volume": 4286.6, "taker_buy_quote": 295.34674}, {"ts": 1771778340000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 494.7, "quote_volume": 34.04483, "trades": 2, "taker_buy_volume": 94.7, "taker_buy_quote": 6.52483}, {"ts": 1771778400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778460000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 756.7, "quote_volume": 52.09663, "trades": 2, "taker_buy_volume": 356.7, "taker_buy_quote": 24.57663}, {"ts": 1771778520000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 472.5, "quote_volume": 32.51525, "trades": 2, "taker_buy_volume": 72.5, "taker_buy_quote": 4.99525}, {"ts": 1771778580000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 57355.7, "quote_volume": 3951.80773, "trades": 27, "taker_buy_volume": 47436.7, "taker_buy_quote": 3268.38863}, {"ts": 1771778640000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2024.1, "quote_volume": 139.42049, "trades": 6, "taker_buy_volume": 405.0, "taker_buy_quote": 27.9045}, {"ts": 1771778700000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 9455.3, "quote_volume": 651.43017, "trades": 8, "taker_buy_volume": 9055.3, "taker_buy_quote": 623.91017}, {"ts": 1771778760000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2757.4, "quote_volume": 190.2206, "trades": 4, "taker_buy_volume": 2357.4, "taker_buy_quote": 162.6606}, {"ts": 1771778820000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 611.5, "quote_volume": 42.1535, "trades": 2, "taker_buy_volume": 211.5, "taker_buy_quote": 14.5935}, {"ts": 1771778880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 694.9, "quote_volume": 47.9081, "trades": 3, "taker_buy_volume": 294.9, "taker_buy_quote": 20.3481}, {"ts": 1771778940000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 473.7, "quote_volume": 32.6453, "trades": 2, "taker_buy_volume": 73.7, "taker_buy_quote": 5.0853}, {"ts": 1771779000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 900.0, "quote_volume": 62.01, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779180000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 88260.7, "quote_volume": 6089.81741, "trades": 73, "taker_buy_volume": 84406.8, "taker_buy_quote": 5824.0692}, {"ts": 1771779240000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 472.3, "quote_volume": 32.59593, "trades": 2, "taker_buy_volume": 72.3, "taker_buy_quote": 4.99593}, {"ts": 1771779300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779420000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 675.3, "quote_volume": 46.62323, "trades": 3, "taker_buy_volume": 275.3, "taker_buy_quote": 19.02323}, {"ts": 1771779480000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1196.2, "quote_volume": 82.6015, "trades": 8, "taker_buy_volume": 637.0, "taker_buy_quote": 44.0167}, {"ts": 1771779540000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 22209.3, "quote_volume": 1534.62263, "trades": 9, "taker_buy_volume": 21809.3, "taker_buy_quote": 1507.02263}, {"ts": 1771779600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 631.5, "quote_volume": 43.59665, "trades": 4, "taker_buy_volume": 231.5, "taker_buy_quote": 15.99665}, {"ts": 1771779720000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 39327.3, "quote_volume": 2720.31258, "trades": 36, "taker_buy_volume": 38209.8, "taker_buy_quote": 2643.15649}, {"ts": 1771779780000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 4867.4, "quote_volume": 336.74714, "trades": 6, "taker_buy_volume": 4098.0, "taker_buy_quote": 283.5816}, {"ts": 1771779840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 9452.0, "quote_volume": 654.0384, "trades": 4, "taker_buy_volume": 9052.0, "taker_buy_quote": 626.3984}, {"ts": 1771779960000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 7545.0, "quote_volume": 522.12702, "trades": 14, "taker_buy_volume": 6668.0, "taker_buy_quote": 461.43862}, {"ts": 1771780020000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 544.7, "quote_volume": 37.70771, "trades": 2, "taker_buy_volume": 144.7, "taker_buy_quote": 10.02771}, {"ts": 1771780080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 74762.3, "quote_volume": 5173.4996, "trades": 18, "taker_buy_volume": 288.9, "taker_buy_quote": 19.99188}, {"ts": 1771780200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 790.2, "quote_volume": 54.60282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780260000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 83283.8, "quote_volume": 5763.25339, "trades": 37, "taker_buy_volume": 82000.5, "taker_buy_quote": 5674.44903}, {"ts": 1771780320000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 85863.4, "quote_volume": 5934.35521, "trades": 32, "taker_buy_volume": 8809.5, "taker_buy_quote": 609.07865}, {"ts": 1771780380000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 772.2, "quote_volume": 53.36878, "trades": 6, "taker_buy_volume": 97.6, "taker_buy_quote": 6.75392}, {"ts": 1771780440000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 810.6, "quote_volume": 55.97246, "trades": 6, "taker_buy_volume": 72.4, "taker_buy_quote": 5.00284}, {"ts": 1771780500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780680000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1847.1, "quote_volume": 127.59461, "trades": 5, "taker_buy_volume": 1447.1, "taker_buy_quote": 99.99461}, {"ts": 1771780740000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 559.4, "quote_volume": 38.61454, "trades": 3, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1771780800000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1080.5, "quote_volume": 74.58058, "trades": 7, "taker_buy_volume": 260.8, "taker_buy_quote": 18.02128}, {"ts": 1771780860000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 5839.3, "quote_volume": 403.48116, "trades": 6, "taker_buy_volume": 5694.6, "taker_buy_quote": 393.49686}, {"ts": 1771780920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 819.7, "quote_volume": 56.5593, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780980000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 834.1, "quote_volume": 57.59631, "trades": 4, "taker_buy_volume": 434.1, "taker_buy_quote": 29.99631}, {"ts": 1771781040000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 718.6, "quote_volume": 49.59934, "trades": 3, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1771781100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 646.4, "quote_volume": 44.6016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781160000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 80515.5, "quote_volume": 5563.56513, "trades": 40, "taker_buy_volume": 79365.7, "taker_buy_quote": 5484.16987}, {"ts": 1771781220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781400000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 94860.4, "quote_volume": 6554.81364, "trades": 22, "taker_buy_volume": 23654.9, "taker_buy_quote": 1634.55359}, {"ts": 1771781460000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 16466.7, "quote_volume": 1137.5383, "trades": 19, "taker_buy_volume": 2191.1, "taker_buy_quote": 151.40501}, {"ts": 1771781520000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 17075.9, "quote_volume": 1178.39691, "trades": 33, "taker_buy_volume": 3521.9, "taker_buy_quote": 243.02704}, {"ts": 1771781580000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 49480.3, "quote_volume": 3408.84157, "trades": 30, "taker_buy_volume": 17300.4, "taker_buy_quote": 1191.99756}, {"ts": 1771781640000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 10421.6, "quote_volume": 717.17818, "trades": 11, "taker_buy_volume": 406.9, "taker_buy_quote": 28.03541}, {"ts": 1771781700000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 30717.0, "quote_volume": 2113.38047, "trades": 22, "taker_buy_volume": 4308.7, "taker_buy_quote": 296.48943}, {"ts": 1771781760000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 690.6, "quote_volume": 47.47328, "trades": 3, "taker_buy_volume": 290.6, "taker_buy_quote": 19.99328}, {"ts": 1771781820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2734.9, "quote_volume": 187.88763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 107516.9, "quote_volume": 7397.17065, "trades": 75, "taker_buy_volume": 100499.1, "taker_buy_quote": 6914.34601}, {"ts": 1771781940000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 22362.6, "quote_volume": 1538.50688, "trades": 12, "taker_buy_volume": 4882.4, "taker_buy_quote": 335.90912}, {"ts": 1771782000000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 96418.2, "quote_volume": 6633.58193, "trades": 58, "taker_buy_volume": 90937.1, "taker_buy_quote": 6256.48225}, {"ts": 1771782060000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 545.1, "quote_volume": 37.51739, "trades": 2, "taker_buy_volume": 145.1, "taker_buy_quote": 9.99739}, {"ts": 1771782120000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 77496.9, "quote_volume": 5331.74672, "trades": 15, "taker_buy_volume": 673.9, "taker_buy_quote": 46.36432}, {"ts": 1771782180000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 82226.4, "quote_volume": 5661.8933, "trades": 72, "taker_buy_volume": 80363.6, "taker_buy_quote": 5533.73266}, {"ts": 1771782240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782300000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1059.4, "quote_volume": 72.95266, "trades": 3, "taker_buy_volume": 659.4, "taker_buy_quote": 45.43266}, {"ts": 1771782360000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 512.3, "quote_volume": 35.25747, "trades": 2, "taker_buy_volume": 112.3, "taker_buy_quote": 7.73747}, {"ts": 1771782420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782480000, "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": 1771782540000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 49479.5, "quote_volume": 3409.12803, "trades": 14, "taker_buy_volume": 44736.4, "taker_buy_quote": 3082.36844}, {"ts": 1771782600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 80805.8, "quote_volume": 5567.51962, "trades": 26, "taker_buy_volume": 5674.1, "taker_buy_quote": 390.94549}, {"ts": 1771782660000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1545.9, "quote_volume": 106.37245, "trades": 3, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1771782720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782780000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 55944.7, "quote_volume": 3851.13239, "trades": 25, "taker_buy_volume": 21370.3, "taker_buy_quote": 1472.41367}, {"ts": 1771782840000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3291.6, "quote_volume": 226.84006, "trades": 6, "taker_buy_volume": 488.2, "taker_buy_quote": 33.6858}, {"ts": 1771782900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782960000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2212.7, "quote_volume": 152.6363, "trades": 3, "taker_buy_volume": 1812.7, "taker_buy_quote": 125.0763}, {"ts": 1771783020000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 487.6, "quote_volume": 33.6044, "trades": 2, "taker_buy_volume": 87.6, "taker_buy_quote": 6.0444}, {"ts": 1771783080000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 544.9, "quote_volume": 37.5581, "trades": 2, "taker_buy_volume": 144.9, "taker_buy_quote": 9.9981}, {"ts": 1771783140000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 5672.0, "quote_volume": 391.328, "trades": 3, "taker_buy_volume": 5272.0, "taker_buy_quote": 363.768}, {"ts": 1771783200000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 671.3, "quote_volume": 46.2797, "trades": 3, "taker_buy_volume": 271.3, "taker_buy_quote": 18.7197}, {"ts": 1771783260000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 4018.5, "quote_volume": 277.1645, "trades": 4, "taker_buy_volume": 2898.5, "taker_buy_quote": 199.9965}, {"ts": 1771783320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1840.5, "quote_volume": 126.81045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783380000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 20607.2, "quote_volume": 1419.79608, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783620000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7851.5, "quote_volume": 540.1432, "trades": 23, "taker_buy_volume": 4922.3, "taker_buy_quote": 338.65424}, {"ts": 1771783680000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 24342.9, "quote_volume": 1674.46904, "trades": 18, "taker_buy_volume": 21118.1, "taker_buy_quote": 1452.92528}, {"ts": 1771783740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 767.7, "quote_volume": 52.84227, "trades": 4, "taker_buy_volume": 245.1, "taker_buy_quote": 16.88739}, {"ts": 1771783800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783860000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 980.5, "quote_volume": 67.51645, "trades": 2, "taker_buy_volume": 580.5, "taker_buy_quote": 39.99645}, {"ts": 1771783920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7796.2, "quote_volume": 537.11818, "trades": 2, "taker_buy_volume": 7396.2, "taker_buy_quote": 509.59818}, {"ts": 1771784040000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 38732.5, "quote_volume": 2668.05401, "trades": 24, "taker_buy_volume": 2882.0, "taker_buy_quote": 198.59496}, {"ts": 1771784100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 906.3, "quote_volume": 62.35344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784160000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 70079.6, "quote_volume": 4828.44444, "trades": 25, "taker_buy_volume": 58648.9, "taker_buy_quote": 4040.90921}, {"ts": 1771784220000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 65798.8, "quote_volume": 4528.86711, "trades": 18, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1771784280000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 661.4, "quote_volume": 45.53046, "trades": 3, "taker_buy_volume": 261.4, "taker_buy_quote": 18.01046}, {"ts": 1771784340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 18508.7, "quote_volume": 1273.39856, "trades": 22, "taker_buy_volume": 900.0, "taker_buy_quote": 61.92}, {"ts": 1771784400000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 597.6, "quote_volume": 41.07488, "trades": 2, "taker_buy_volume": 197.6, "taker_buy_quote": 13.59488}, {"ts": 1771784460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784520000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 741.7, "quote_volume": 50.9746, "trades": 3, "taker_buy_volume": 198.1, "taker_buy_quote": 13.62928}, {"ts": 1771784580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 82051.0, "quote_volume": 5645.1088, "trades": 55, "taker_buy_volume": 81375.2, "taker_buy_quote": 5598.61376}, {"ts": 1771784640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 806.4, "quote_volume": 55.48032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784700000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1096.0, "quote_volume": 75.43376, "trades": 5, "taker_buy_volume": 289.6, "taker_buy_quote": 19.95344}, {"ts": 1771784760000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 893.4, "quote_volume": 61.47608, "trades": 5, "taker_buy_volume": 101.6, "taker_buy_quote": 7.00024}, {"ts": 1771784820000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1360.2, "quote_volume": 93.61078, "trades": 7, "taker_buy_volume": 290.2, "taker_buy_quote": 19.99478}, {"ts": 1771784880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 64037.3, "quote_volume": 4405.76624, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784940000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 66801.6, "quote_volume": 4595.91008, "trades": 15, "taker_buy_volume": 66401.6, "taker_buy_quote": 4568.43008}, {"ts": 1771785000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 690.8, "quote_volume": 47.52704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785120000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1353.4, "quote_volume": 93.12991, "trades": 3, "taker_buy_volume": 159.9, "taker_buy_quote": 11.01711}, {"ts": 1771785180000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10125.5, "quote_volume": 696.56241, "trades": 13, "taker_buy_volume": 131.0, "taker_buy_quote": 9.0128}, {"ts": 1771785240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 492.9, "quote_volume": 33.86223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785360000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 12802.4, "quote_volume": 880.76512, "trades": 6, "taker_buy_volume": 12402.4, "taker_buy_quote": 853.28512}, {"ts": 1771785420000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 545.3, "quote_volume": 37.47664, "trades": 2, "taker_buy_volume": 145.3, "taker_buy_quote": 9.99664}, {"ts": 1771785480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2211.2, "quote_volume": 151.98211, "trades": 4, "taker_buy_volume": 726.7, "taker_buy_quote": 49.99696}, {"ts": 1771785540000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 124941.2, "quote_volume": 8595.97055, "trades": 75, "taker_buy_volume": 124541.2, "taker_buy_quote": 8568.45055}, {"ts": 1771785600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 545.1, "quote_volume": 37.50288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785660000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 377.5, "quote_volume": 25.98363, "trades": 3, "taker_buy_volume": 116.3, "taker_buy_quote": 8.01307}, {"ts": 1771785720000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2736.8, "quote_volume": 188.30637, "trades": 5, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1771785780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 532.3, "quote_volume": 36.62224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 964.3, "quote_volume": 66.40027, "trades": 2, "taker_buy_volume": 564.3, "taker_buy_quote": 38.88027}, {"ts": 1771785900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785960000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 10566.6, "quote_volume": 727.94874, "trades": 16, "taker_buy_volume": 9666.6, "taker_buy_quote": 666.02874}, {"ts": 1771786020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3773.1, "quote_volume": 259.96659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786080000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 5949.0, "quote_volume": 410.441, "trades": 5, "taker_buy_volume": 5549.0, "taker_buy_quote": 382.881}, {"ts": 1771786140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786200000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 277538.1, "quote_volume": 19149.94434, "trades": 27, "taker_buy_volume": 155042.2, "taker_buy_quote": 10697.9118}, {"ts": 1771786260000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1849.3, "quote_volume": 127.5617, "trades": 6, "taker_buy_volume": 1449.3, "taker_buy_quote": 100.0017}, {"ts": 1771786320000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 40740.2, "quote_volume": 2805.67898, "trades": 24, "taker_buy_volume": 900.0, "taker_buy_quote": 62.01}, {"ts": 1771786380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786440000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 654.7, "quote_volume": 45.06883, "trades": 3, "taker_buy_volume": 254.7, "taker_buy_quote": 17.54883}, {"ts": 1771786500000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 56513.3, "quote_volume": 3887.92504, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 61.92}, {"ts": 1771786560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4342.3, "quote_volume": 298.31601, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 150352.0, "quote_volume": 10344.18193, "trades": 68, "taker_buy_volume": 144362.3, "taker_buy_quote": 9932.12624}, {"ts": 1771786680000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 13849.7, "quote_volume": 952.81936, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 3695.3, "quote_volume": 253.87644, "trades": 4, "taker_buy_volume": 93.3, "taker_buy_quote": 6.41904}, {"ts": 1771786800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 676.5, "quote_volume": 46.5032, "trades": 3, "taker_buy_volume": 276.5, "taker_buy_quote": 19.0232}, {"ts": 1771786920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 82678.8, "quote_volume": 5688.30144, "trades": 23, "taker_buy_volume": 75612.3, "taker_buy_quote": 5202.12624}, {"ts": 1771786980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 53049.9, "quote_volume": 3649.79312, "trades": 11, "taker_buy_volume": 7816.1, "taker_buy_quote": 537.74768}, {"ts": 1771787040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 560.1, "quote_volume": 38.47887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787100000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 136807.5, "quote_volume": 9393.6348, "trades": 35, "taker_buy_volume": 9354.4, "taker_buy_quote": 642.64728}, {"ts": 1771787160000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 122823.7, "quote_volume": 8450.29162, "trades": 73, "taker_buy_volume": 103373.3, "taker_buy_quote": 7112.1121}, {"ts": 1771787220000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 71805.1, "quote_volume": 4940.20541, "trades": 12, "taker_buy_volume": 5118.2, "taker_buy_quote": 352.14669}, {"ts": 1771787280000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 91610.3, "quote_volume": 6304.22013, "trades": 37, "taker_buy_volume": 80797.4, "taker_buy_quote": 5560.33261}, {"ts": 1771787340000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2905.0, "quote_volume": 199.59851, "trades": 3, "taker_buy_volume": 250.1, "taker_buy_quote": 17.20688}, {"ts": 1771787400000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 194800.7, "quote_volume": 13373.17031, "trades": 29, "taker_buy_volume": 2454.7, "taker_buy_quote": 168.66109}, {"ts": 1771787460000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 186650.7, "quote_volume": 12804.56986, "trades": 51, "taker_buy_volume": 94935.9, "taker_buy_quote": 6512.93458}, {"ts": 1771787520000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1478.1, "quote_volume": 101.48766, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1771787580000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 3705.5, "quote_volume": 254.52785, "trades": 6, "taker_buy_volume": 3305.5, "taker_buy_quote": 227.08785}, {"ts": 1771787640000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 10552.0, "quote_volume": 724.8824, "trades": 8, "taker_buy_volume": 10152.0, "taker_buy_quote": 697.4424}, {"ts": 1771787700000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3281.3, "quote_volume": 225.18718, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1771787760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 404863.0, "quote_volume": 27809.31931, "trades": 26, "taker_buy_volume": 357175.1, "taker_buy_quote": 24537.92937}, {"ts": 1771787820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5862.0, "quote_volume": 402.7194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1828.5, "quote_volume": 125.61795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787940000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7751.5, "quote_volume": 533.2632, "trades": 12, "taker_buy_volume": 7351.5, "taker_buy_quote": 505.7832}, {"ts": 1771788000000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 78009.6, "quote_volume": 5367.02048, "trades": 16, "taker_buy_volume": 72815.6, "taker_buy_quote": 5009.71328}, {"ts": 1771788060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 106418.2, "quote_volume": 7321.57216, "trades": 26, "taker_buy_volume": 7278.0, "taker_buy_quote": 500.7264}, {"ts": 1771788120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788180000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1126.7, "quote_volume": 77.47696, "trades": 2, "taker_buy_volume": 726.7, "taker_buy_quote": 49.99696}, {"ts": 1771788240000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1118.7, "quote_volume": 76.92656, "trades": 2, "taker_buy_volume": 718.7, "taker_buy_quote": 49.44656}, {"ts": 1771788300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 28546.7, "quote_volume": 1961.15829, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788420000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1372.9, "quote_volume": 94.27094, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1771788480000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1300.0, "quote_volume": 89.27, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1771788540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788660000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1981.0, "quote_volume": 135.9866, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1771788720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 41022.0, "quote_volume": 2818.2114, "trades": 14, "taker_buy_volume": 41022.0, "taker_buy_quote": 2818.2114}, {"ts": 1771788780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10159.9, "quote_volume": 698.70905, "trades": 8, "taker_buy_volume": 7239.2, "taker_buy_quote": 498.05696}, {"ts": 1771788840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1068.6, "quote_volume": 73.41282, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 825.3, "quote_volume": 56.69811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788960000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 22569.8, "quote_volume": 1552.74031, "trades": 8, "taker_buy_volume": 21950.5, "taker_buy_quote": 1510.1944}, {"ts": 1771789020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789080000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 20377.6, "quote_volume": 1401.93888, "trades": 9, "taker_buy_volume": 19977.6, "taker_buy_quote": 1374.45888}, {"ts": 1771789140000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1113.4, "quote_volume": 76.5197, "trades": 7, "taker_buy_volume": 291.2, "taker_buy_quote": 20.03456}, {"ts": 1771789200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 14759.9, "quote_volume": 1014.39079, "trades": 11, "taker_buy_volume": 3856.6, "taker_buy_quote": 265.33408}, {"ts": 1771789260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 472.9, "quote_volume": 32.48823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 94602.0, "quote_volume": 6499.1574, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1771789380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 53262.2, "quote_volume": 3653.87692, "trades": 33, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1771789440000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 123044.8, "quote_volume": 8440.88493, "trades": 35, "taker_buy_volume": 9937.7, "taker_buy_quote": 681.73787}, {"ts": 1771789500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4238.2, "quote_volume": 290.74052, "trades": 15, "taker_buy_volume": 1134.6, "taker_buy_quote": 77.83356}, {"ts": 1771789680000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 11685.4, "quote_volume": 801.91398, "trades": 10, "taker_buy_volume": 2955.4, "taker_buy_quote": 203.03598}, {"ts": 1771789740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789800000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 516.9, "quote_volume": 35.47103, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 8.03103}, {"ts": 1771789860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 473.0, "quote_volume": 32.4478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 26089.9, "quote_volume": 1789.76714, "trades": 18, "taker_buy_volume": 17591.9, "taker_buy_quote": 1206.80434}, {"ts": 1771789980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790100000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 710.9, "quote_volume": 48.79883, "trades": 3, "taker_buy_volume": 310.9, "taker_buy_quote": 21.35883}, {"ts": 1771790160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 111888.3, "quote_volume": 7686.68621, "trades": 18, "taker_buy_volume": 111488.3, "taker_buy_quote": 7659.24621}, {"ts": 1771790220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790280000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 68964.7, "quote_volume": 4737.83489, "trades": 13, "taker_buy_volume": 68564.7, "taker_buy_quote": 4710.39489}, {"ts": 1771790340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 43135.3, "quote_volume": 2963.39511, "trades": 17, "taker_buy_volume": 16763.0, "taker_buy_quote": 1151.6181}, {"ts": 1771790400000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 8642.7, "quote_volume": 592.91334, "trades": 7, "taker_buy_volume": 241.2, "taker_buy_quote": 16.57044}, {"ts": 1771790460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790520000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 767.0, "quote_volume": 52.6529, "trades": 2, "taker_buy_volume": 367.0, "taker_buy_quote": 25.2129}, {"ts": 1771790580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7983.5, "quote_volume": 548.41915, "trades": 3, "taker_buy_volume": 7510.5, "taker_buy_quote": 515.97135}, {"ts": 1771790700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 14116.6, "quote_volume": 969.81042, "trades": 12, "taker_buy_volume": 13716.6, "taker_buy_quote": 942.33042}, {"ts": 1771790760000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 667.0, "quote_volume": 45.8496, "trades": 3, "taker_buy_volume": 267.0, "taker_buy_quote": 18.3696}, {"ts": 1771790820000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 26049.3, "quote_volume": 1789.54691, "trades": 17, "taker_buy_volume": 93.9, "taker_buy_quote": 6.45093}, {"ts": 1771790880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771790940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 973.6, "quote_volume": 66.80972, "trades": 3, "taker_buy_volume": 207.6, "taker_buy_quote": 14.26212}, {"ts": 1771791000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791060000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 22115.6, "quote_volume": 1517.64095, "trades": 23, "taker_buy_volume": 10242.7, "taker_buy_quote": 703.16001}, {"ts": 1771791120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 48185.0, "quote_volume": 3305.49828, "trades": 24, "taker_buy_volume": 5207.4, "taker_buy_quote": 357.23492}, {"ts": 1771791180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2054.0, "quote_volume": 140.9044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791240000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 531.2, "quote_volume": 36.45344, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 9.01344}, {"ts": 1771791300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791360000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 627.0, "quote_volume": 43.0349, "trades": 3, "taker_buy_volume": 227.0, "taker_buy_quote": 15.5949}, {"ts": 1771791420000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 10223.7, "quote_volume": 702.32819, "trades": 13, "taker_buy_volume": 9823.7, "taker_buy_quote": 674.88819}, {"ts": 1771791480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791540000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1052.8, "quote_volume": 72.28736, "trades": 5, "taker_buy_volume": 652.8, "taker_buy_quote": 44.84736}, {"ts": 1771791600000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 793.5, "quote_volume": 54.47345, "trades": 4, "taker_buy_volume": 393.5, "taker_buy_quote": 27.03345}, {"ts": 1771791660000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1624.3, "quote_volume": 111.48673, "trades": 6, "taker_buy_volume": 597.5, "taker_buy_quote": 41.04825}, {"ts": 1771791720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 694.8, "quote_volume": 47.66328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 13752.9, "quote_volume": 944.82423, "trades": 12, "taker_buy_volume": 13280.1, "taker_buy_quote": 912.34287}, {"ts": 1771791840000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1624.6, "quote_volume": 111.67871, "trades": 6, "taker_buy_volume": 686.9, "taker_buy_quote": 47.25872}, {"ts": 1771791900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 15468.5, "quote_volume": 1062.78228, "trades": 33, "taker_buy_volume": 11569.1, "taker_buy_quote": 794.8935}, {"ts": 1771791960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 879.7, "quote_volume": 60.43539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 952.2, "quote_volume": 65.41614, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 492.3, "quote_volume": 33.82101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1610.7, "quote_volume": 110.72329, "trades": 3, "taker_buy_volume": 682.0, "taker_buy_quote": 46.9216}, {"ts": 1771792260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 18338.9, "quote_volume": 1259.83514, "trades": 17, "taker_buy_volume": 386.1, "taker_buy_quote": 26.52507}, {"ts": 1771792440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8643.7, "quote_volume": 593.82219, "trades": 12, "taker_buy_volume": 1490.1, "taker_buy_quote": 102.36987}, {"ts": 1771792560000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2432.1, "quote_volume": 167.03363, "trades": 7, "taker_buy_volume": 1915.7, "taker_buy_quote": 131.60859}, {"ts": 1771792620000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 35298.7, "quote_volume": 2424.34135, "trades": 17, "taker_buy_volume": 23284.0, "taker_buy_quote": 1599.62392}, {"ts": 1771792680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 705.2, "quote_volume": 48.44724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 632.6, "quote_volume": 43.45962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2669.6, "quote_volume": 183.36152, "trades": 10, "taker_buy_volume": 1056.2, "taker_buy_quote": 72.56094}, {"ts": 1771792860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792980000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 9798.2, "quote_volume": 673.09634, "trades": 7, "taker_buy_volume": 9398.2, "taker_buy_quote": 645.65634}, {"ts": 1771793040000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 12598.9, "quote_volume": 865.55896, "trades": 13, "taker_buy_volume": 145.3, "taker_buy_quote": 9.99664}, {"ts": 1771793100000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1914.3, "quote_volume": 131.45931, "trades": 8, "taker_buy_volume": 1383.3, "taker_buy_quote": 95.03271}, {"ts": 1771793160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1245.5, "quote_volume": 85.52585, "trades": 7, "taker_buy_volume": 845.5, "taker_buy_quote": 58.08585}, {"ts": 1771793220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 545.6, "quote_volume": 37.42816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793280000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1666.7, "quote_volume": 114.46229, "trades": 3, "taker_buy_volume": 1266.7, "taker_buy_quote": 87.02229}, {"ts": 1771793340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 20178.5, "quote_volume": 1386.22295, "trades": 19, "taker_buy_volume": 9266.1, "taker_buy_quote": 636.58107}, {"ts": 1771793400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 473.0, "quote_volume": 32.4478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 50829.8, "quote_volume": 3486.02517, "trades": 27, "taker_buy_volume": 2831.4, "taker_buy_quote": 194.23404}, {"ts": 1771793520000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 66126.2, "quote_volume": 4532.99922, "trades": 36, "taker_buy_volume": 26157.9, "taker_buy_quote": 1794.43194}, {"ts": 1771793580000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 463100.7, "quote_volume": 31695.66364, "trades": 94, "taker_buy_volume": 61209.1, "taker_buy_quote": 4194.58418}, {"ts": 1771793640000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 178082.6, "quote_volume": 12198.51468, "trades": 142, "taker_buy_volume": 158267.2, "taker_buy_quote": 10841.27178}, {"ts": 1771793700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 31587.8, "quote_volume": 2163.7643, "trades": 25, "taker_buy_volume": 30187.8, "taker_buy_quote": 2067.8643}, {"ts": 1771793760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793820000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 706.6, "quote_volume": 48.43276, "trades": 3, "taker_buy_volume": 306.6, "taker_buy_quote": 21.03276}, {"ts": 1771793880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 545.9, "quote_volume": 37.39415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 75762.4, "quote_volume": 5189.7244, "trades": 36, "taker_buy_volume": 27983.8, "taker_buy_quote": 1916.8903}, {"ts": 1771794000000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 6584.1, "quote_volume": 451.62926, "trades": 24, "taker_buy_volume": 1879.4, "taker_buy_quote": 128.92684}, {"ts": 1771794060000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 29272.3, "quote_volume": 2008.02525, "trades": 15, "taker_buy_volume": 22835.0, "taker_buy_quote": 1566.481}, {"ts": 1771794120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 647.4, "quote_volume": 44.41164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794180000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 895.0, "quote_volume": 61.41158, "trades": 5, "taker_buy_volume": 145.8, "taker_buy_quote": 10.01646}, {"ts": 1771794240000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1230.2, "quote_volume": 84.43545, "trades": 7, "taker_buy_volume": 437.3, "taker_buy_quote": 30.04251}, {"ts": 1771794300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 545.6, "quote_volume": 37.42816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794360000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1040.6, "quote_volume": 71.39682, "trades": 7, "taker_buy_volume": 116.6, "taker_buy_quote": 8.01042}, {"ts": 1771794420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1009.3, "quote_volume": 69.23798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 678.7, "quote_volume": 46.55882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794600000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 793.2, "quote_volume": 54.42664, "trades": 4, "taker_buy_volume": 131.2, "taker_buy_quote": 9.01344}, {"ts": 1771794660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 662.0, "quote_volume": 45.4132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794720000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 836.6, "quote_volume": 57.40531, "trades": 4, "taker_buy_volume": 145.5, "taker_buy_quote": 9.99585}, {"ts": 1771794780000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 22299.6, "quote_volume": 1530.54532, "trades": 8, "taker_buy_volume": 7927.6, "taker_buy_quote": 544.62612}, {"ts": 1771794840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794900000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 952.5, "quote_volume": 65.38511, "trades": 6, "taker_buy_volume": 436.1, "taker_buy_quote": 29.96007}, {"ts": 1771794960000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 653.9, "quote_volume": 44.86692, "trades": 3, "taker_buy_volume": 93.8, "taker_buy_quote": 6.44406}, {"ts": 1771795020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 989.1, "quote_volume": 67.85226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795080000, "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": 1771795140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 575.3, "quote_volume": 39.46558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 910.9, "quote_volume": 62.48774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795260000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 29544.0, "quote_volume": 2026.81842, "trades": 15, "taker_buy_volume": 4866.0, "taker_buy_quote": 333.90762}, {"ts": 1771795320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795560000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4286.0, "quote_volume": 294.4082, "trades": 5, "taker_buy_volume": 3886.0, "taker_buy_quote": 266.9682}, {"ts": 1771795620000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8415.4, "quote_volume": 577.38097, "trades": 16, "taker_buy_volume": 2935.5, "taker_buy_quote": 201.45983}, {"ts": 1771795680000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5218.7, "quote_volume": 357.96282, "trades": 5, "taker_buy_volume": 4818.7, "taker_buy_quote": 330.56282}, {"ts": 1771795740000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 77617.8, "quote_volume": 5316.4572, "trades": 85, "taker_buy_volume": 43477.0, "taker_buy_quote": 2978.1745}, {"ts": 1771795800000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 29397.8, "quote_volume": 2013.78231, "trades": 82, "taker_buy_volume": 28824.7, "taker_buy_quote": 1974.57496}, {"ts": 1771795860000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 43987.4, "quote_volume": 3012.7748, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1123.0, "quote_volume": 76.8132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795980000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 11108.5, "quote_volume": 760.24362, "trades": 4, "taker_buy_volume": 4222.2, "taker_buy_quote": 289.2207}, {"ts": 1771796040000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 634.0, "quote_volume": 43.389, "trades": 3, "taker_buy_volume": 234.0, "taker_buy_quote": 16.029}, {"ts": 1771796100000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 41120.7, "quote_volume": 2816.74255, "trades": 73, "taker_buy_volume": 40720.7, "taker_buy_quote": 2789.38255}, {"ts": 1771796160000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 545.7, "quote_volume": 37.39502, "trades": 2, "taker_buy_volume": 145.7, "taker_buy_quote": 9.99502}, {"ts": 1771796220000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1419.8, "quote_volume": 97.32918, "trades": 3, "taker_buy_volume": 728.8, "taker_buy_quote": 49.99568}, {"ts": 1771796280000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 55869.0, "quote_volume": 3832.68338, "trades": 15, "taker_buy_volume": 55469.0, "taker_buy_quote": 3805.24338}, {"ts": 1771796340000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 78759.8, "quote_volume": 5410.71268, "trades": 86, "taker_buy_volume": 32360.3, "taker_buy_quote": 2223.18322}, {"ts": 1771796400000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 12125.9, "quote_volume": 832.99332, "trades": 13, "taker_buy_volume": 1724.4, "taker_buy_quote": 118.46628}, {"ts": 1771796460000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3911.8, "quote_volume": 268.65845, "trades": 6, "taker_buy_volume": 3089.7, "taker_buy_quote": 212.26239}, {"ts": 1771796520000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 14711.1, "quote_volume": 1010.63628, "trades": 34, "taker_buy_volume": 9599.1, "taker_buy_quote": 659.46808}, {"ts": 1771796580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 906.8, "quote_volume": 62.29716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 836.1, "quote_volume": 57.44007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 116.3, "quote_volume": 7.98981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796760000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 596.0, "quote_volume": 40.95558, "trades": 3, "taker_buy_volume": 103.8, "taker_buy_quote": 7.14144}, {"ts": 1771796820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1094.2, "quote_volume": 75.17154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796880000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 39415.6, "quote_volume": 2713.20465, "trades": 18, "taker_buy_volume": 39015.6, "taker_buy_quote": 2685.72465}, {"ts": 1771796940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 43328.9, "quote_volume": 2981.02832, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 61.92}, {"ts": 1771797000000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 50272.3, "quote_volume": 3458.67279, "trades": 55, "taker_buy_volume": 30520.6, "taker_buy_quote": 2099.81728}, {"ts": 1771797060000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 62912.7, "quote_volume": 4328.28105, "trades": 31, "taker_buy_volume": 48832.4, "taker_buy_quote": 3359.66912}, {"ts": 1771797120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9082.1, "quote_volume": 624.84848, "trades": 7, "taker_buy_volume": 8609.4, "taker_buy_quote": 592.32672}, {"ts": 1771797180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797240000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 36149.2, "quote_volume": 2487.01188, "trades": 19, "taker_buy_volume": 378.4, "taker_buy_quote": 26.03392}, {"ts": 1771797300000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7019.8, "quote_volume": 482.9041, "trades": 29, "taker_buy_volume": 5811.3, "taker_buy_quote": 399.81744}, {"ts": 1771797360000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 15313.6, "quote_volume": 1053.42228, "trades": 13, "taker_buy_volume": 1031.0, "taker_buy_quote": 70.9328}, {"ts": 1771797420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 521.9, "quote_volume": 35.86672, "trades": 2, "taker_buy_volume": 121.9, "taker_buy_quote": 8.38672}, {"ts": 1771797540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1147.6, "quote_volume": 78.84012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 720.9, "quote_volume": 49.52583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797720000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 754.3, "quote_volume": 51.85584, "trades": 2, "taker_buy_volume": 354.3, "taker_buy_quote": 24.37584}, {"ts": 1771797780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 485.4, "quote_volume": 33.35552, "trades": 3, "taker_buy_volume": 85.4, "taker_buy_quote": 5.87552}, {"ts": 1771797960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798140000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2835.0, "quote_volume": 194.7245, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2932.7, "quote_volume": 201.47649, "trades": 4, "taker_buy_volume": 2932.7, "taker_buy_quote": 201.47649}, {"ts": 1771798260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9458.7, "quote_volume": 648.86682, "trades": 30, "taker_buy_volume": 7140.7, "taker_buy_quote": 489.85202}, {"ts": 1771798380000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 8102.4, "quote_volume": 555.90089, "trades": 16, "taker_buy_volume": 2260.8, "taker_buy_quote": 155.19036}, {"ts": 1771798440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 793.4, "quote_volume": 54.42724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 546.2, "quote_volume": 37.46932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6913.9, "quote_volume": 474.88055, "trades": 4, "taker_buy_volume": 5870.1, "taker_buy_quote": 403.27587}, {"ts": 1771798860000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 59407.8, "quote_volume": 4082.57311, "trades": 62, "taker_buy_volume": 38428.2, "taker_buy_quote": 2641.12143}, {"ts": 1771798920000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 18014.6, "quote_volume": 1241.10735, "trades": 7, "taker_buy_volume": 17028.7, "taker_buy_quote": 1173.27743}, {"ts": 1771798980000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 58425.2, "quote_volume": 4025.47079, "trades": 30, "taker_buy_volume": 38876.5, "taker_buy_quote": 2678.60536}, {"ts": 1771799040000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1393.8, "quote_volume": 95.94374, "trades": 4, "taker_buy_volume": 503.0, "taker_buy_quote": 34.6567}, {"ts": 1771799100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 25729.6, "quote_volume": 1770.19648, "trades": 16, "taker_buy_volume": 160.1, "taker_buy_quote": 11.01488}, {"ts": 1771799220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 14852.3, "quote_volume": 1021.83824, "trades": 15, "taker_buy_volume": 14016.6, "taker_buy_quote": 964.34208}, {"ts": 1771799280000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 12862.3, "quote_volume": 885.65338, "trades": 4, "taker_buy_volume": 7271.4, "taker_buy_quote": 500.99946}, {"ts": 1771799340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1900.0, "quote_volume": 130.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799460000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2823.1, "quote_volume": 194.18928, "trades": 20, "taker_buy_volume": 276.5, "taker_buy_quote": 19.0232}, {"ts": 1771799520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 9429.1, "quote_volume": 647.77917, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799580000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 46183.8, "quote_volume": 3177.45852, "trades": 20, "taker_buy_volume": 33337.1, "taker_buy_quote": 2293.60556}, {"ts": 1771799640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 14405.4, "quote_volume": 991.09152, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3860.7, "quote_volume": 265.61616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799760000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 814.4, "quote_volume": 56.03965, "trades": 2, "taker_buy_volume": 89.3, "taker_buy_quote": 6.15277}, {"ts": 1771799820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 25743.6, "quote_volume": 1773.63798, "trades": 26, "taker_buy_volume": 20768.0, "taker_buy_quote": 1430.9152}, {"ts": 1771799940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 776.7, "quote_volume": 53.51463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800000000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 82792.7, "quote_volume": 5703.89003, "trades": 26, "taker_buy_volume": 25672.7, "taker_buy_quote": 1768.84903}, {"ts": 1771800060000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 32079.2, "quote_volume": 2210.16079, "trades": 20, "taker_buy_volume": 18243.7, "taker_buy_quote": 1256.99093}, {"ts": 1771800120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 675.5, "quote_volume": 46.54195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800180000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 31789.8, "quote_volume": 2194.58922, "trades": 20, "taker_buy_volume": 31071.0, "taker_buy_quote": 2145.0639}, {"ts": 1771800240000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1638.2, "quote_volume": 113.1437, "trades": 6, "taker_buy_volume": 1079.0, "taker_buy_quote": 74.5589}, {"ts": 1771800300000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 791.0, "quote_volume": 54.59059, "trades": 4, "taker_buy_volume": 115.9, "taker_buy_quote": 8.00869}, {"ts": 1771800360000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1355.6, "quote_volume": 93.62436, "trades": 3, "taker_buy_volume": 879.6, "taker_buy_quote": 60.78036}, {"ts": 1771800420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1154.6, "quote_volume": 79.6674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800480000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 24831.8, "quote_volume": 1715.83738, "trades": 20, "taker_buy_volume": 14851.4, "taker_buy_quote": 1026.23174}, {"ts": 1771800540000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1122.9, "quote_volume": 77.55239, "trades": 2, "taker_buy_volume": 722.9, "taker_buy_quote": 49.95239}, {"ts": 1771800600000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 12956.7, "quote_volume": 893.97346, "trades": 21, "taker_buy_volume": 116.1, "taker_buy_quote": 8.0109}, {"ts": 1771800660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 632.0, "quote_volume": 43.5448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1635.3, "quote_volume": 112.67217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800840000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 642.1, "quote_volume": 44.2549, "trades": 3, "taker_buy_volume": 142.1, "taker_buy_quote": 9.8049}, {"ts": 1771800900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771800960000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 13456.9, "quote_volume": 927.32345, "trades": 4, "taker_buy_volume": 1430.4, "taker_buy_quote": 98.6976}, {"ts": 1771801020000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1878.4, "quote_volume": 129.55801, "trades": 5, "taker_buy_volume": 1362.5, "taker_buy_quote": 94.0125}, {"ts": 1771801080000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 49983.8, "quote_volume": 3448.85898, "trades": 16, "taker_buy_volume": 49351.6, "taker_buy_quote": 3405.2604}, {"ts": 1771801140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 52951.8, "quote_volume": 3653.6742, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801200000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2195.2, "quote_volume": 151.64832, "trades": 7, "taker_buy_volume": 1795.2, "taker_buy_quote": 124.04832}, {"ts": 1771801260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 560.0, "quote_volume": 38.64, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801500000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 68029.7, "quote_volume": 4700.81227, "trades": 97, "taker_buy_volume": 67629.7, "taker_buy_quote": 4673.21227}, {"ts": 1771801560000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 28135.7, "quote_volume": 1944.16269, "trades": 34, "taker_buy_volume": 7325.4, "taker_buy_quote": 506.19396}, {"ts": 1771801620000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 645.7, "quote_volume": 44.56485, "trades": 3, "taker_buy_volume": 115.5, "taker_buy_quote": 7.98105}, {"ts": 1771801680000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 515.9, "quote_volume": 35.60869, "trades": 2, "taker_buy_volume": 115.9, "taker_buy_quote": 8.00869}, {"ts": 1771801740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 77652.4, "quote_volume": 5358.0156, "trades": 30, "taker_buy_volume": 3955.7, "taker_buy_quote": 272.9433}, {"ts": 1771801800000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1125.5, "quote_volume": 77.60646, "trades": 6, "taker_buy_volume": 595.1, "taker_buy_quote": 41.0619}, {"ts": 1771801860000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2577.2, "quote_volume": 177.58214, "trades": 7, "taker_buy_volume": 130.6, "taker_buy_quote": 9.0114}, {"ts": 1771801920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 53328.9, "quote_volume": 3674.32121, "trades": 33, "taker_buy_volume": 26554.4, "taker_buy_quote": 1829.59816}, {"ts": 1771801980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 921.6, "quote_volume": 63.49824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802040000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 36002.4, "quote_volume": 2480.52536, "trades": 26, "taker_buy_volume": 19133.4, "taker_buy_quote": 1318.29126}, {"ts": 1771802100000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 55616.2, "quote_volume": 3832.88014, "trades": 27, "taker_buy_volume": 44764.2, "taker_buy_quote": 3085.21734}, {"ts": 1771802160000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 44884.0, "quote_volume": 3092.48068, "trades": 33, "taker_buy_volume": 21047.1, "taker_buy_quote": 1450.15827}, {"ts": 1771802220000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1269.7, "quote_volume": 87.49584, "trades": 5, "taker_buy_volume": 135.1, "taker_buy_quote": 9.3219}, {"ts": 1771802280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802340000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 11692.8, "quote_volume": 805.69639, "trades": 16, "taker_buy_volume": 3525.7, "taker_buy_quote": 242.9832}, {"ts": 1771802400000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 545.1, "quote_volume": 37.51739, "trades": 3, "taker_buy_volume": 145.1, "taker_buy_quote": 9.99739}, {"ts": 1771802460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 93110.4, "quote_volume": 6405.99552, "trades": 40, "taker_buy_volume": 38079.5, "taker_buy_quote": 2619.8696}, {"ts": 1771802520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 90522.0, "quote_volume": 6227.9136, "trades": 38, "taker_buy_volume": 20892.3, "taker_buy_quote": 1437.39024}, {"ts": 1771802580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 675.8, "quote_volume": 46.49504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802700000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 40419.8, "quote_volume": 2786.63229, "trades": 56, "taker_buy_volume": 29779.8, "taker_buy_quote": 2053.53629}, {"ts": 1771802760000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3374.7, "quote_volume": 232.80703, "trades": 9, "taker_buy_volume": 2902.0, "taker_buy_quote": 200.238}, {"ts": 1771802820000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 10818.1, "quote_volume": 745.38592, "trades": 4, "taker_buy_volume": 188.3, "taker_buy_quote": 12.9927}, {"ts": 1771802880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802940000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 135597.4, "quote_volume": 9361.23863, "trades": 17, "taker_buy_volume": 114339.8, "taker_buy_quote": 7894.53695}, {"ts": 1771803000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803180000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2632.4, "quote_volume": 181.47513, "trades": 3, "taker_buy_volume": 1027.7, "taker_buy_quote": 70.9113}, {"ts": 1771803240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803300000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 819.0, "quote_volume": 56.471, "trades": 2, "taker_buy_volume": 419.0, "taker_buy_quote": 28.911}, {"ts": 1771803360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1592.1, "quote_volume": 109.8149, "trades": 3, "taker_buy_volume": 1192.1, "taker_buy_quote": 82.2549}, {"ts": 1771803420000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 675.3, "quote_volume": 46.5557, "trades": 3, "taker_buy_volume": 275.3, "taker_buy_quote": 18.9957}, {"ts": 1771803480000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 90137.9, "quote_volume": 6210.56135, "trades": 17, "taker_buy_volume": 12768.5, "taker_buy_quote": 879.84969}, {"ts": 1771803540000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 689.2, "quote_volume": 47.44588, "trades": 2, "taker_buy_volume": 289.2, "taker_buy_quote": 19.92588}, {"ts": 1771803600000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 647.1, "quote_volume": 44.54519, "trades": 3, "taker_buy_volume": 247.1, "taker_buy_quote": 17.02519}, {"ts": 1771803660000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 545.3, "quote_volume": 37.53117, "trades": 2, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1771803720000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 16921.8, "quote_volume": 1164.17984, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 560.1, "quote_volume": 38.49488, "trades": 2, "taker_buy_volume": 160.1, "taker_buy_quote": 11.01488}, {"ts": 1771803840000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 7903.8, "quote_volume": 543.01726, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 18.0256}, {"ts": 1771803900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2157.0, "quote_volume": 148.1859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804020000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 96380.7, "quote_volume": 6631.00669, "trades": 26, "taker_buy_volume": 65902.6, "taker_buy_quote": 4534.11341}, {"ts": 1771804080000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1652.2, "quote_volume": 113.63136, "trades": 4, "taker_buy_volume": 1252.2, "taker_buy_quote": 86.15136}, {"ts": 1771804140000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 121215.6, "quote_volume": 8327.52773, "trades": 20, "taker_buy_volume": 160.1, "taker_buy_quote": 11.01488}, {"ts": 1771804200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 720.2, "quote_volume": 49.50976, "trades": 3, "taker_buy_volume": 320.2, "taker_buy_quote": 22.02976}, {"ts": 1771804260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 89054.0, "quote_volume": 6126.9152, "trades": 26, "taker_buy_volume": 80491.8, "taker_buy_quote": 5537.83584}, {"ts": 1771804320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804440000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 6257.3, "quote_volume": 431.08797, "trades": 6, "taker_buy_volume": 5857.3, "taker_buy_quote": 403.56797}, {"ts": 1771804500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804560000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 146040.3, "quote_volume": 10051.72762, "trades": 26, "taker_buy_volume": 30775.4, "taker_buy_quote": 2121.5025}, {"ts": 1771804620000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 719.1, "quote_volume": 49.56196, "trades": 3, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1771804680000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 812.4, "quote_volume": 55.98952, "trades": 4, "taker_buy_volume": 151.6, "taker_buy_quote": 10.4604}, {"ts": 1771804740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1110.0, "quote_volume": 76.479, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804800000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 752.4, "quote_volume": 51.85966, "trades": 3, "taker_buy_volume": 193.0, "taker_buy_quote": 13.317}, {"ts": 1771804860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 776.7, "quote_volume": 53.51463, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 704.3, "quote_volume": 48.52627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 73061.9, "quote_volume": 5033.91038, "trades": 26, "taker_buy_volume": 145.1, "taker_buy_quote": 9.99739}, {"ts": 1771805040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805100000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 545.3, "quote_volume": 37.53117, "trades": 2, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1771805160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 99029.8, "quote_volume": 6823.15322, "trades": 19, "taker_buy_volume": 98520.7, "taker_buy_quote": 6788.07623}, {"ts": 1771805400000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 91225.7, "quote_volume": 6285.41073, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 155338.5, "quote_volume": 10702.75345, "trades": 25, "taker_buy_volume": 154646.5, "taker_buy_quote": 10655.14385}, {"ts": 1771805640000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 15073.6, "quote_volume": 1038.53104, "trades": 6, "taker_buy_volume": 14673.6, "taker_buy_quote": 1011.01104}, {"ts": 1771805700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805880000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 32428.2, "quote_volume": 2231.02016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805940000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 11585.5, "quote_volume": 795.88385, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 693.7, "quote_volume": 47.58782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 46980.1, "quote_volume": 3222.83486, "trades": 31, "taker_buy_volume": 4581.0, "taker_buy_quote": 314.2566}, {"ts": 1771806180000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 11094.1, "quote_volume": 760.91526, "trades": 10, "taker_buy_volume": 9694.1, "taker_buy_quote": 665.01526}, {"ts": 1771806240000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 867.2, "quote_volume": 59.44992, "trades": 4, "taker_buy_volume": 467.2, "taker_buy_quote": 32.04992}, {"ts": 1771806300000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 186954.2, "quote_volume": 12806.8942, "trades": 49, "taker_buy_volume": 20737.4, "taker_buy_quote": 1421.0434}, {"ts": 1771806360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 152669.2, "quote_volume": 10457.8402, "trades": 67, "taker_buy_volume": 55303.2, "taker_buy_quote": 3788.2692}, {"ts": 1771806420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806480000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 886.3, "quote_volume": 60.76018, "trades": 5, "taker_buy_volume": 486.3, "taker_buy_quote": 33.36018}, {"ts": 1771806540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2400.0, "quote_volume": 164.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806600000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 4044.3, "quote_volume": 277.39898, "trades": 2, "taker_buy_volume": 3644.3, "taker_buy_quote": 249.99898}, {"ts": 1771806660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 40399.7, "quote_volume": 2767.37945, "trades": 26, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.5}, {"ts": 1771806720000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 76701.4, "quote_volume": 5254.0059, "trades": 25, "taker_buy_volume": 76301.4, "taker_buy_quote": 5226.6459}, {"ts": 1771806780000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 100400.0, "quote_volume": 6887.4, "trades": 14, "taker_buy_volume": 100000.0, "taker_buy_quote": 6860.0}, {"ts": 1771806840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806960000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 141265.2, "quote_volume": 9676.6262, "trades": 36, "taker_buy_volume": 16900.0, "taker_buy_quote": 1157.65}, {"ts": 1771807020000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1721.9, "quote_volume": 117.91015, "trades": 3, "taker_buy_volume": 1321.9, "taker_buy_quote": 90.55015}, {"ts": 1771807080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 136253.3, "quote_volume": 9319.72572, "trades": 82, "taker_buy_volume": 21000.5, "taker_buy_quote": 1436.4342}, {"ts": 1771807140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 103390.2, "quote_volume": 7071.88968, "trades": 57, "taker_buy_volume": 47164.6, "taker_buy_quote": 3226.05864}, {"ts": 1771807200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 473.2, "quote_volume": 32.36688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2779.8, "quote_volume": 190.13832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807380000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 115054.3, "quote_volume": 7869.67412, "trades": 65, "taker_buy_volume": 40398.8, "taker_buy_quote": 2763.27792}, {"ts": 1771807440000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 124435.9, "quote_volume": 8511.39765, "trades": 61, "taker_buy_volume": 87943.1, "taker_buy_quote": 6015.30804}, {"ts": 1771807500000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 15100.0, "quote_volume": 1032.8, "trades": 10, "taker_buy_volume": 14700.0, "taker_buy_quote": 1005.48}, {"ts": 1771807560000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 85328.8, "quote_volume": 5836.3845, "trades": 30, "taker_buy_volume": 70456.1, "taker_buy_quote": 4819.19724}, {"ts": 1771807620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 37897.2, "quote_volume": 2592.19701, "trades": 35, "taker_buy_volume": 18055.2, "taker_buy_quote": 1235.00421}, {"ts": 1771807680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1000.0, "quote_volume": 68.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3353.3, "quote_volume": 229.36572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807920000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 236608.4, "quote_volume": 16227.96826, "trades": 58, "taker_buy_volume": 236208.4, "taker_buy_quote": 16200.60826}, {"ts": 1771807980000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 8095.5, "quote_volume": 554.55489, "trades": 4, "taker_buy_volume": 131.4, "taker_buy_quote": 9.01404}, {"ts": 1771808040000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 588.0, "quote_volume": 40.2968, "trades": 2, "taker_buy_volume": 188.0, "taker_buy_quote": 12.8968}, {"ts": 1771808100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 120973.6, "quote_volume": 8286.71524, "trades": 56, "taker_buy_volume": 32997.7, "taker_buy_quote": 2260.36609}, {"ts": 1771808220000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 115804.1, "quote_volume": 7921.11822, "trades": 37, "taker_buy_volume": 17241.8, "taker_buy_quote": 1179.4569}, {"ts": 1771808280000, "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 876513.1, "quote_volume": 59766.81482, "trades": 288, "taker_buy_volume": 177696.8, "taker_buy_quote": 12121.14372}, {"ts": 1771808340000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 522738.9, "quote_volume": 35585.55819, "trades": 118, "taker_buy_volume": 184848.4, "taker_buy_quote": 12588.26604}, {"ts": 1771808400000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 1096886.6, "quote_volume": 74570.37454, "trades": 202, "taker_buy_volume": 224171.0, "taker_buy_quote": 15244.32156}, {"ts": 1771808460000, "open": 0.068, "high": 0.068, "low": 0.0675, "close": 0.0676, "volume": 755181.3, "quote_volume": 51082.20134, "trades": 317, "taker_buy_volume": 445917.3, "taker_buy_quote": 30161.68144}, {"ts": 1771808520000, "open": 0.0676, "high": 0.0676, "low": 0.067, "close": 0.067, "volume": 1569433.1, "quote_volume": 105607.71867, "trades": 652, "taker_buy_volume": 549858.1, "taker_buy_quote": 36983.00884}, {"ts": 1771808580000, "open": 0.0671, "high": 0.0675, "low": 0.0666, "close": 0.0674, "volume": 1126149.6, "quote_volume": 75567.98245, "trades": 482, "taker_buy_volume": 643578.7, "taker_buy_quote": 43211.48934}, {"ts": 1771808640000, "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 673014.7, "quote_volume": 45476.92207, "trades": 255, "taker_buy_volume": 463348.1, "taker_buy_quote": 31318.77069}, {"ts": 1771808700000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 1164999.3, "quote_volume": 78848.9828, "trades": 295, "taker_buy_volume": 266090.3, "taker_buy_quote": 18000.08184}, {"ts": 1771808760000, "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 1037816.1, "quote_volume": 70252.09593, "trades": 230, "taker_buy_volume": 922377.6, "taker_buy_quote": 62449.96598}, {"ts": 1771808820000, "open": 0.0677, "high": 0.0677, "low": 0.0672, "close": 0.0674, "volume": 413344.1, "quote_volume": 27851.29409, "trades": 237, "taker_buy_volume": 207357.9, "taker_buy_quote": 13959.7427}, {"ts": 1771808880000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 619520.8, "quote_volume": 41647.8687, "trades": 387, "taker_buy_volume": 283662.6, "taker_buy_quote": 19072.89531}, {"ts": 1771808940000, "open": 0.0671, "high": 0.0671, "low": 0.0667, "close": 0.0671, "volume": 1572272.6, "quote_volume": 105201.4469, "trades": 798, "taker_buy_volume": 588669.6, "taker_buy_quote": 39388.44656}, {"ts": 1771809000000, "open": 0.0671, "high": 0.0672, "low": 0.0667, "close": 0.0672, "volume": 939600.2, "quote_volume": 62855.18954, "trades": 502, "taker_buy_volume": 504836.1, "taker_buy_quote": 33774.23733}, {"ts": 1771809060000, "open": 0.0671, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 367951.0, "quote_volume": 24684.46931, "trades": 202, "taker_buy_volume": 124547.3, "taker_buy_quote": 8364.01588}, {"ts": 1771809120000, "open": 0.067, "high": 0.0673, "low": 0.0669, "close": 0.0669, "volume": 526397.9, "quote_volume": 35331.57202, "trades": 189, "taker_buy_volume": 327717.0, "taker_buy_quote": 22017.92559}, {"ts": 1771809180000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 153184.4, "quote_volume": 10263.59782, "trades": 117, "taker_buy_volume": 86744.2, "taker_buy_quote": 5811.99036}, {"ts": 1771809240000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 150397.7, "quote_volume": 10088.02799, "trades": 99, "taker_buy_volume": 57118.0, "taker_buy_quote": 3832.25727}, {"ts": 1771809300000, "open": 0.067, "high": 0.067, "low": 0.0666, "close": 0.0668, "volume": 1230580.8, "quote_volume": 82241.30656, "trades": 342, "taker_buy_volume": 623016.5, "taker_buy_quote": 41715.85709}, {"ts": 1771809360000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 84780.6, "quote_volume": 5663.01378, "trades": 125, "taker_buy_volume": 50975.2, "taker_buy_quote": 3405.14336}, {"ts": 1771809420000, "open": 0.0668, "high": 0.067, "low": 0.0667, "close": 0.0669, "volume": 154903.3, "quote_volume": 10359.1625, "trades": 110, "taker_buy_volume": 102304.7, "taker_buy_quote": 6842.99961}, {"ts": 1771809480000, "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.0669, "volume": 113992.5, "quote_volume": 7625.72546, "trades": 88, "taker_buy_volume": 58349.5, "taker_buy_quote": 3904.19523}, {"ts": 1771809540000, "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 416228.8, "quote_volume": 27735.54314, "trades": 256, "taker_buy_volume": 190248.9, "taker_buy_quote": 12677.03351}, {"ts": 1771809600000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 284019.6, "quote_volume": 18901.00333, "trades": 111, "taker_buy_volume": 84316.8, "taker_buy_quote": 5615.62816}, {"ts": 1771809660000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 143044.7, "quote_volume": 9534.7553, "trades": 89, "taker_buy_volume": 108279.1, "taker_buy_quote": 7218.15619}, {"ts": 1771809720000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 341915.5, "quote_volume": 22785.70188, "trades": 127, "taker_buy_volume": 132167.6, "taker_buy_quote": 8813.56858}, {"ts": 1771809780000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 211369.4, "quote_volume": 14091.55057, "trades": 204, "taker_buy_volume": 136638.9, "taker_buy_quote": 9111.75476}, {"ts": 1771809840000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 536684.1, "quote_volume": 35670.24263, "trades": 231, "taker_buy_volume": 236375.5, "taker_buy_quote": 15720.35698}, {"ts": 1771809900000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 217311.8, "quote_volume": 14449.98036, "trades": 170, "taker_buy_volume": 97337.0, "taker_buy_quote": 6472.9105}, {"ts": 1771809960000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 172982.5, "quote_volume": 11502.86225, "trades": 141, "taker_buy_volume": 89399.9, "taker_buy_quote": 5945.09335}, {"ts": 1771810020000, "open": 0.0665, "high": 0.0668, "low": 0.0664, "close": 0.0668, "volume": 665961.6, "quote_volume": 44357.37213, "trades": 146, "taker_buy_volume": 460384.8, "taker_buy_quote": 30689.95995}, {"ts": 1771810080000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 54744.1, "quote_volume": 3656.54243, "trades": 44, "taker_buy_volume": 49803.4, "taker_buy_quote": 3326.86712}, {"ts": 1771810140000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 175559.8, "quote_volume": 11714.53271, "trades": 73, "taker_buy_volume": 56481.9, "taker_buy_quote": 3769.17427}, {"ts": 1771810200000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 52567.4, "quote_volume": 3500.44117, "trades": 74, "taker_buy_volume": 30205.7, "taker_buy_quote": 2011.84953}, {"ts": 1771810260000, "open": 0.0665, "high": 0.0669, "low": 0.0665, "close": 0.0668, "volume": 163052.2, "quote_volume": 10882.86827, "trades": 99, "taker_buy_volume": 108561.6, "taker_buy_quote": 7244.1315}, {"ts": 1771810320000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 223734.4, "quote_volume": 14958.88716, "trades": 80, "taker_buy_volume": 107776.5, "taker_buy_quote": 7208.07842}, {"ts": 1771810380000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 136362.4, "quote_volume": 9097.52575, "trades": 91, "taker_buy_volume": 102345.4, "taker_buy_quote": 6828.67232}, {"ts": 1771810440000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 90184.8, "quote_volume": 6024.1138, "trades": 58, "taker_buy_volume": 64496.1, "taker_buy_quote": 4308.10864}, {"ts": 1771810500000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 12200.3, "quote_volume": 814.99503, "trades": 15, "taker_buy_volume": 6381.8, "taker_buy_quote": 426.31923}, {"ts": 1771810560000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 54009.9, "quote_volume": 3607.80635, "trades": 40, "taker_buy_volume": 15618.7, "taker_buy_quote": 1043.32916}, {"ts": 1771810620000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 73873.2, "quote_volume": 4934.6342, "trades": 51, "taker_buy_volume": 58724.8, "taker_buy_quote": 3922.83163}, {"ts": 1771810680000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 161899.8, "quote_volume": 10825.2804, "trades": 86, "taker_buy_volume": 115209.9, "taker_buy_quote": 7704.72012}, {"ts": 1771810740000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1005.4, "quote_volume": 67.1809, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810800000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 53561.6, "quote_volume": 3580.27786, "trades": 45, "taker_buy_volume": 29195.3, "taker_buy_quote": 1951.35331}, {"ts": 1771810860000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 10689.6, "quote_volume": 713.8917, "trades": 8, "taker_buy_volume": 8953.8, "taker_buy_quote": 598.11384}, {"ts": 1771810920000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 61360.9, "quote_volume": 4098.85616, "trades": 34, "taker_buy_volume": 26518.7, "taker_buy_quote": 1771.44916}, {"ts": 1771810980000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 85553.8, "quote_volume": 5706.41345, "trades": 37, "taker_buy_volume": 20369.8, "taker_buy_quote": 1358.68065}, {"ts": 1771811040000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1782.9, "quote_volume": 119.00809, "trades": 10, "taker_buy_volume": 1128.4, "taker_buy_quote": 75.35294}, {"ts": 1771811100000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 148657.0, "quote_volume": 9906.62232, "trades": 116, "taker_buy_volume": 62756.8, "taker_buy_quote": 4180.96102}, {"ts": 1771811160000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 219061.7, "quote_volume": 14568.6232, "trades": 87, "taker_buy_volume": 30610.0, "taker_buy_quote": 2035.71087}, {"ts": 1771811220000, "open": 0.0664, "high": 0.0667, "low": 0.0662, "close": 0.0667, "volume": 1033071.0, "quote_volume": 68693.14844, "trades": 402, "taker_buy_volume": 381410.7, "taker_buy_quote": 25364.21243}, {"ts": 1771811280000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 219401.9, "quote_volume": 14616.27364, "trades": 94, "taker_buy_volume": 171922.4, "taker_buy_quote": 11452.26671}, {"ts": 1771811340000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 49674.4, "quote_volume": 3308.25551, "trades": 31, "taker_buy_volume": 10255.2, "taker_buy_quote": 683.00833}, {"ts": 1771811400000, "open": 0.0665, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 103775.4, "quote_volume": 6907.86686, "trades": 71, "taker_buy_volume": 35785.4, "taker_buy_quote": 2383.19389}, {"ts": 1771811460000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 130373.4, "quote_volume": 8697.00854, "trades": 83, "taker_buy_volume": 49300.2, "taker_buy_quote": 3290.77499}, {"ts": 1771811520000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 187365.6, "quote_volume": 12478.17467, "trades": 89, "taker_buy_volume": 35440.3, "taker_buy_quote": 2360.33601}, {"ts": 1771811580000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 119606.1, "quote_volume": 7945.38723, "trades": 54, "taker_buy_volume": 618.9, "taker_buy_quote": 41.15685}, {"ts": 1771811640000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 241978.3, "quote_volume": 16066.77616, "trades": 157, "taker_buy_volume": 121349.2, "taker_buy_quote": 8057.61411}, {"ts": 1771811700000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 104771.7, "quote_volume": 6954.35927, "trades": 67, "taker_buy_volume": 64756.9, "taker_buy_quote": 4299.99972}, {"ts": 1771811760000, "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0667, "volume": 248311.6, "quote_volume": 16518.63521, "trades": 95, "taker_buy_volume": 209566.4, "taker_buy_quote": 13939.51005}, {"ts": 1771811820000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 11673.8, "quote_volume": 777.07826, "trades": 15, "taker_buy_volume": 6401.8, "taker_buy_quote": 426.35988}, {"ts": 1771811880000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 26499.7, "quote_volume": 1763.42434, "trades": 19, "taker_buy_volume": 11942.9, "taker_buy_quote": 795.39714}, {"ts": 1771811940000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 244187.8, "quote_volume": 16215.80591, "trades": 127, "taker_buy_volume": 58354.3, "taker_buy_quote": 3872.79732}, {"ts": 1771812000000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 385260.4, "quote_volume": 25504.67783, "trades": 164, "taker_buy_volume": 141608.2, "taker_buy_quote": 9374.94219}, {"ts": 1771812060000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 170009.4, "quote_volume": 11261.23703, "trades": 165, "taker_buy_volume": 100962.1, "taker_buy_quote": 6689.67272}, {"ts": 1771812120000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1336.8, "quote_volume": 88.53989, "trades": 7, "taker_buy_volume": 437.3, "taker_buy_quote": 28.99299}, {"ts": 1771812180000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 84812.2, "quote_volume": 5624.46559, "trades": 51, "taker_buy_volume": 67204.9, "taker_buy_quote": 4457.07727}, {"ts": 1771812240000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 68395.2, "quote_volume": 4541.33752, "trades": 51, "taker_buy_volume": 49332.6, "taker_buy_quote": 3275.68464}, {"ts": 1771812300000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 121239.3, "quote_volume": 8061.68367, "trades": 104, "taker_buy_volume": 66712.7, "taker_buy_quote": 4436.74908}, {"ts": 1771812360000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 41223.4, "quote_volume": 2741.3161, "trades": 33, "taker_buy_volume": 18068.5, "taker_buy_quote": 1201.55525}, {"ts": 1771812420000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 18546.8, "quote_volume": 1231.3323, "trades": 20, "taker_buy_volume": 301.2, "taker_buy_quote": 19.99968}, {"ts": 1771812480000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 91878.5, "quote_volume": 6100.74743, "trades": 28, "taker_buy_volume": 91307.1, "taker_buy_quote": 6062.80647}, {"ts": 1771812540000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 35849.5, "quote_volume": 2385.86239, "trades": 23, "taker_buy_volume": 35164.2, "taker_buy_quote": 2340.27645}, {"ts": 1771812600000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 67461.5, "quote_volume": 4492.94469, "trades": 17, "taker_buy_volume": 10399.5, "taker_buy_quote": 692.61549}, {"ts": 1771812660000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 509623.8, "quote_volume": 33898.64754, "trades": 58, "taker_buy_volume": 376289.0, "taker_buy_quote": 25031.88334}, {"ts": 1771812720000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 450570.1, "quote_volume": 29947.50025, "trades": 111, "taker_buy_volume": 156983.1, "taker_buy_quote": 10447.98016}, {"ts": 1771812780000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 32372.1, "quote_volume": 2151.17127, "trades": 26, "taker_buy_volume": 28156.4, "taker_buy_quote": 1871.50909}, {"ts": 1771812840000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 12072.1, "quote_volume": 801.87627, "trades": 18, "taker_buy_volume": 1218.5, "taker_buy_quote": 81.03025}, {"ts": 1771812900000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 14315.4, "quote_volume": 952.07552, "trades": 35, "taker_buy_volume": 12907.0, "taker_buy_quote": 858.4485}, {"ts": 1771812960000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 85670.0, "quote_volume": 5697.01653, "trades": 89, "taker_buy_volume": 39426.8, "taker_buy_quote": 2621.89877}, {"ts": 1771813020000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10551.1, "quote_volume": 700.6718, "trades": 10, "taker_buy_volume": 544.6, "taker_buy_quote": 36.2159}, {"ts": 1771813080000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7077.9, "quote_volume": 469.92432, "trades": 19, "taker_buy_volume": 1743.6, "taker_buy_quote": 115.77504}, {"ts": 1771813140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 19687.6, "quote_volume": 1307.25664, "trades": 16, "taker_buy_volume": 17454.2, "taker_buy_quote": 1158.95888}, {"ts": 1771813200000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 136856.0, "quote_volume": 9102.82203, "trades": 55, "taker_buy_volume": 100319.0, "taker_buy_quote": 6673.12356}, {"ts": 1771813260000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2024.4, "quote_volume": 134.63463, "trades": 4, "taker_buy_volume": 120.3, "taker_buy_quote": 8.01198}, {"ts": 1771813320000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 2087.2, "quote_volume": 138.77081, "trades": 9, "taker_buy_volume": 544.8, "taker_buy_quote": 36.24121}, {"ts": 1771813380000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 34313.6, "quote_volume": 2278.46027, "trades": 7, "taker_buy_volume": 372.3, "taker_buy_quote": 24.75795}, {"ts": 1771813440000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 50218.5, "quote_volume": 3334.45635, "trades": 18, "taker_buy_volume": 1295.2, "taker_buy_quote": 86.00128}, {"ts": 1771813500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 41876.7, "quote_volume": 2780.61288, "trades": 14, "taker_buy_volume": 41191.0, "taker_buy_quote": 2735.0824}, {"ts": 1771813560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2714.3, "quote_volume": 180.18952, "trades": 7, "taker_buy_volume": 150.8, "taker_buy_quote": 10.01312}, {"ts": 1771813620000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 10983.8, "quote_volume": 728.86935, "trades": 18, "taker_buy_volume": 4713.0, "taker_buy_quote": 312.95823}, {"ts": 1771813680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 26456.7, "quote_volume": 1756.72488, "trades": 13, "taker_buy_volume": 14268.0, "taker_buy_quote": 947.3952}, {"ts": 1771813740000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 81699.5, "quote_volume": 5432.97675, "trades": 27, "taker_buy_volume": 81299.5, "taker_buy_quote": 5406.41675}, {"ts": 1771813800000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 188639.1, "quote_volume": 12563.32406, "trades": 25, "taker_buy_volume": 167486.8, "taker_buy_quote": 11154.62088}, {"ts": 1771813860000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 29720.1, "quote_volume": 1979.26461, "trades": 29, "taker_buy_volume": 28036.6, "taker_buy_quote": 1867.23756}, {"ts": 1771813920000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 169262.6, "quote_volume": 11272.79361, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813980000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 2342.0, "quote_volume": 155.87795, "trades": 16, "taker_buy_volume": 407.3, "taker_buy_quote": 27.12618}, {"ts": 1771814040000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 89489.9, "quote_volume": 5960.03935, "trades": 27, "taker_buy_volume": 88762.8, "taker_buy_quote": 5911.61449}, {"ts": 1771814100000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 67374.6, "quote_volume": 4487.17993, "trades": 21, "taker_buy_volume": 1642.2, "taker_buy_quote": 109.41858}, {"ts": 1771814160000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1104.8, "quote_volume": 73.60819, "trades": 11, "taker_buy_volume": 285.1, "taker_buy_quote": 19.01617}, {"ts": 1771814220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9185.1, "quote_volume": 611.72766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814280000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 3864.0, "quote_volume": 257.30291, "trades": 18, "taker_buy_volume": 2099.3, "taker_buy_quote": 139.81338}, {"ts": 1771814340000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 670.5, "quote_volume": 44.60329, "trades": 3, "taker_buy_volume": 150.4, "taker_buy_quote": 10.01664}, {"ts": 1771814400000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 218977.3, "quote_volume": 14583.84818, "trades": 42, "taker_buy_volume": 118198.5, "taker_buy_quote": 7872.0201}, {"ts": 1771814460000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 24330.1, "quote_volume": 1620.38466, "trades": 26, "taker_buy_volume": 9046.9, "taker_buy_quote": 602.52354}, {"ts": 1771814520000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 35117.0, "quote_volume": 2338.83942, "trades": 23, "taker_buy_volume": 34617.6, "taker_buy_quote": 2305.61938}, {"ts": 1771814580000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 206703.4, "quote_volume": 13776.9402, "trades": 47, "taker_buy_volume": 137130.4, "taker_buy_quote": 9143.3784}, {"ts": 1771814640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 8417.6, "quote_volume": 560.61216, "trades": 18, "taker_buy_volume": 1664.8, "taker_buy_quote": 110.87568}, {"ts": 1771814700000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 111135.2, "quote_volume": 7411.9949, "trades": 34, "taker_buy_volume": 102199.0, "taker_buy_quote": 6816.79757}, {"ts": 1771814760000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 3635.0, "quote_volume": 242.5918, "trades": 8, "taker_buy_volume": 1373.0, "taker_buy_quote": 91.7164}, {"ts": 1771814820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 804.3, "quote_volume": 53.64681, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814880000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 155894.8, "quote_volume": 10398.13117, "trades": 36, "taker_buy_volume": 63336.1, "taker_buy_quote": 4224.51787}, {"ts": 1771814940000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 834.9, "quote_volume": 55.61785, "trades": 4, "taker_buy_volume": 135.1, "taker_buy_quote": 9.01117}, {"ts": 1771815000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 21458.0, "quote_volume": 1429.1028, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815060000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 61504.6, "quote_volume": 4100.64513, "trades": 15, "taker_buy_volume": 43853.0, "taker_buy_quote": 2924.9951}, {"ts": 1771815120000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1428.1, "quote_volume": 95.33163, "trades": 6, "taker_buy_volume": 773.6, "taker_buy_quote": 51.67648}, {"ts": 1771815180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 56416.5, "quote_volume": 3762.98055, "trades": 12, "taker_buy_volume": 139.5, "taker_buy_quote": 9.30465}, {"ts": 1771815240000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 2128.9, "quote_volume": 141.8418, "trades": 11, "taker_buy_volume": 570.6, "taker_buy_quote": 38.05902}, {"ts": 1771815300000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 79084.5, "quote_volume": 5274.88525, "trades": 25, "taker_buy_volume": 63932.4, "taker_buy_quote": 4264.29108}, {"ts": 1771815360000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 32055.1, "quote_volume": 2134.87973, "trades": 10, "taker_buy_volume": 100.7, "taker_buy_quote": 6.71669}, {"ts": 1771815420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 57418.5, "quote_volume": 3824.0721, "trades": 25, "taker_buy_volume": 9637.3, "taker_buy_quote": 641.84418}, {"ts": 1771815480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1206.5, "quote_volume": 80.3529, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1044.6, "quote_volume": 69.57036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815600000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 132909.5, "quote_volume": 8865.69761, "trades": 40, "taker_buy_volume": 69648.9, "taker_buy_quote": 4647.14793}, {"ts": 1771815660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1560.9, "quote_volume": 103.95594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 90059.7, "quote_volume": 6006.98199, "trades": 25, "taker_buy_volume": 85167.4, "taker_buy_quote": 5680.66558}, {"ts": 1771815780000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1283.9, "quote_volume": 85.6811, "trades": 7, "taker_buy_volume": 449.7, "taker_buy_quote": 30.03996}, {"ts": 1771815840000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 81548.9, "quote_volume": 5447.04918, "trades": 41, "taker_buy_volume": 29051.8, "taker_buy_quote": 1940.66024}, {"ts": 1771815900000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1217.9, "quote_volume": 81.25284, "trades": 6, "taker_buy_volume": 189.1, "taker_buy_quote": 12.63188}, {"ts": 1771815960000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 247573.0, "quote_volume": 16564.02832, "trades": 92, "taker_buy_volume": 209611.1, "taker_buy_quote": 14024.41721}, {"ts": 1771816020000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 14134.3, "quote_volume": 945.65929, "trades": 20, "taker_buy_volume": 13734.3, "taker_buy_quote": 918.89929}, {"ts": 1771816080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 93777.8, "quote_volume": 6273.73482, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 77003.7, "quote_volume": 5151.54753, "trades": 28, "taker_buy_volume": 20463.9, "taker_buy_quote": 1369.03491}, {"ts": 1771816200000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 75222.9, "quote_volume": 5024.91966, "trades": 31, "taker_buy_volume": 17389.7, "taker_buy_quote": 1161.6619}, {"ts": 1771816260000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 90138.9, "quote_volume": 6022.37512, "trades": 55, "taker_buy_volume": 66465.1, "taker_buy_quote": 4440.96528}, {"ts": 1771816320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 833.4, "quote_volume": 55.67112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 938.1, "quote_volume": 62.66508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816440000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 982.9, "quote_volume": 65.65772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 564.4, "quote_volume": 37.70192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816560000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 30966.3, "quote_volume": 2065.57982, "trades": 31, "taker_buy_volume": 24775.0, "taker_buy_quote": 1652.59599}, {"ts": 1771816620000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 65075.6, "quote_volume": 4340.48903, "trades": 34, "taker_buy_volume": 4264.8, "taker_buy_quote": 284.46216}, {"ts": 1771816680000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 36054.3, "quote_volume": 2401.2314, "trades": 76, "taker_buy_volume": 11444.1, "taker_buy_quote": 762.19208}, {"ts": 1771816740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 12308.5, "quote_volume": 819.7461, "trades": 44, "taker_buy_volume": 10842.8, "taker_buy_quote": 722.13048}, {"ts": 1771816800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 257088.1, "quote_volume": 17096.35865, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 33623.0, "quote_volume": 2235.9295, "trades": 21, "taker_buy_volume": 23819.1, "taker_buy_quote": 1583.97015}, {"ts": 1771816920000, "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": 1771816980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2197.5, "quote_volume": 146.13375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817040000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 498.6, "quote_volume": 33.16676, "trades": 3, "taker_buy_volume": 98.6, "taker_buy_quote": 6.56676}, {"ts": 1771817100000, "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": 1771817160000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 18580.7, "quote_volume": 1235.57655, "trades": 12, "taker_buy_volume": 7479.0, "taker_buy_quote": 497.3535}, {"ts": 1771817220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 59761.1, "quote_volume": 3968.13704, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817340000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1520.7, "quote_volume": 101.08655, "trades": 5, "taker_buy_volume": 1120.7, "taker_buy_quote": 74.52655}, {"ts": 1771817400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 165001.4, "quote_volume": 10970.8531, "trades": 50, "taker_buy_volume": 138070.4, "taker_buy_quote": 9181.6816}, {"ts": 1771817460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2492.0, "quote_volume": 165.4688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817520000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 73150.4, "quote_volume": 4856.85426, "trades": 24, "taker_buy_volume": 2097.4, "taker_buy_quote": 139.26736}, {"ts": 1771817580000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 103733.2, "quote_volume": 6887.55218, "trades": 43, "taker_buy_volume": 72496.9, "taker_buy_quote": 4813.79416}, {"ts": 1771817640000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1088.2, "quote_volume": 72.21648, "trades": 7, "taker_buy_volume": 688.2, "taker_buy_quote": 45.69648}, {"ts": 1771817700000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 18445.5, "quote_volume": 1222.99095, "trades": 7, "taker_buy_volume": 543.0, "taker_buy_quote": 36.0552}, {"ts": 1771817760000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 163331.1, "quote_volume": 10845.23744, "trades": 69, "taker_buy_volume": 108710.9, "taker_buy_quote": 7218.45616}, {"ts": 1771817820000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 71919.4, "quote_volume": 4775.07586, "trades": 20, "taker_buy_volume": 1608.4, "taker_buy_quote": 106.79776}, {"ts": 1771817880000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 28535.0, "quote_volume": 1894.83365, "trades": 32, "taker_buy_volume": 18822.1, "taker_buy_quote": 1249.89709}, {"ts": 1771817940000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 20794.6, "quote_volume": 1380.72144, "trades": 25, "taker_buy_volume": 8927.9, "taker_buy_quote": 592.81256}, {"ts": 1771818000000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 56045.1, "quote_volume": 3721.35464, "trades": 61, "taker_buy_volume": 55645.1, "taker_buy_quote": 3694.83464}, {"ts": 1771818060000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 535.5, "quote_volume": 35.57075, "trades": 4, "taker_buy_volume": 135.5, "taker_buy_quote": 9.01075}, {"ts": 1771818120000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 23495.1, "quote_volume": 1560.07175, "trades": 18, "taker_buy_volume": 271.1, "taker_buy_quote": 18.02815}, {"ts": 1771818180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 93759.1, "quote_volume": 6225.60424, "trades": 67, "taker_buy_volume": 59720.5, "taker_buy_quote": 3965.4412}, {"ts": 1771818240000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 198019.7, "quote_volume": 13167.54289, "trades": 75, "taker_buy_volume": 97765.4, "taker_buy_quote": 6501.3991}, {"ts": 1771818300000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 125968.8, "quote_volume": 8376.8852, "trades": 62, "taker_buy_volume": 77933.1, "taker_buy_quote": 5182.55115}, {"ts": 1771818360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6024.5, "quote_volume": 400.0268, "trades": 19, "taker_buy_volume": 4365.7, "taker_buy_quote": 289.88248}, {"ts": 1771818420000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1412.9, "quote_volume": 93.86776, "trades": 6, "taker_buy_volume": 512.0, "taker_buy_quote": 34.048}, {"ts": 1771818480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1031.5, "quote_volume": 68.4916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 775.9, "quote_volume": 51.51976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 753.1, "quote_volume": 50.00584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1033.9, "quote_volume": 68.68728, "trades": 5, "taker_buy_volume": 363.2, "taker_buy_quote": 24.1528}, {"ts": 1771818720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 15645.1, "quote_volume": 1038.83464, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 7928.3, "quote_volume": 526.43912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5019.0, "quote_volume": 333.2616, "trades": 17, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.28}, {"ts": 1771818900000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 28782.9, "quote_volume": 1911.14456, "trades": 24, "taker_buy_volume": 28382.9, "taker_buy_quote": 1884.62456}, {"ts": 1771818960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 23575.0, "quote_volume": 1565.38, "trades": 26, "taker_buy_volume": 243.2, "taker_buy_quote": 16.14848}, {"ts": 1771819020000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2490.0, "quote_volume": 165.11867, "trades": 5, "taker_buy_volume": 316.7, "taker_buy_quote": 21.02888}, {"ts": 1771819080000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1908.0, "quote_volume": 126.6512, "trades": 5, "taker_buy_volume": 1508.0, "taker_buy_quote": 100.1312}, {"ts": 1771819140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1363.2, "quote_volume": 90.43349, "trades": 6, "taker_buy_volume": 533.3, "taker_buy_quote": 35.41112}, {"ts": 1771819200000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 132456.3, "quote_volume": 8781.98513, "trades": 25, "taker_buy_volume": 1324.4, "taker_buy_quote": 87.94016}, {"ts": 1771819260000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 50811.2, "quote_volume": 3373.83808, "trades": 38, "taker_buy_volume": 31628.4, "taker_buy_quote": 2100.12576}, {"ts": 1771819320000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 23822.5, "quote_volume": 1581.84113, "trades": 37, "taker_buy_volume": 2412.4, "taker_buy_quote": 160.21049}, {"ts": 1771819380000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 177973.2, "quote_volume": 11801.52669, "trades": 37, "taker_buy_volume": 150.8, "taker_buy_quote": 10.0282}, {"ts": 1771819440000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 19240.3, "quote_volume": 1276.3849, "trades": 8, "taker_buy_volume": 7530.1, "taker_buy_quote": 499.99864}, {"ts": 1771819500000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 42056.3, "quote_volume": 2788.65553, "trades": 6, "taker_buy_volume": 3228.4, "taker_buy_quote": 214.36576}, {"ts": 1771819560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3788.8, "quote_volume": 251.50767, "trades": 4, "taker_buy_volume": 3102.3, "taker_buy_quote": 205.99272}, {"ts": 1771819620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 57573.2, "quote_volume": 3817.10316, "trades": 29, "taker_buy_volume": 5143.5, "taker_buy_quote": 341.01405}, {"ts": 1771819680000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 43429.8, "quote_volume": 2884.30257, "trades": 20, "taker_buy_volume": 42621.4, "taker_buy_quote": 2830.65343}, {"ts": 1771819740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 12172.4, "quote_volume": 809.4646, "trades": 13, "taker_buy_volume": 11697.2, "taker_buy_quote": 777.8638}, {"ts": 1771819800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 27267.8, "quote_volume": 1813.3087, "trades": 19, "taker_buy_volume": 8822.2, "taker_buy_quote": 586.6763}, {"ts": 1771819860000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 18093.0, "quote_volume": 1203.1445, "trades": 14, "taker_buy_volume": 458.6, "taker_buy_quote": 30.4969}, {"ts": 1771819920000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1966.1, "quote_volume": 130.81602, "trades": 5, "taker_buy_volume": 703.7, "taker_buy_quote": 46.86642}, {"ts": 1771819980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 985.6, "quote_volume": 65.5424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820040000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 11122.0, "quote_volume": 740.66326, "trades": 9, "taker_buy_volume": 10502.6, "taker_buy_quote": 699.47316}, {"ts": 1771820100000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 32665.5, "quote_volume": 2172.38971, "trades": 26, "taker_buy_volume": 19531.5, "taker_buy_quote": 1299.02625}, {"ts": 1771820160000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 32042.3, "quote_volume": 2127.66294, "trades": 19, "taker_buy_volume": 542.2, "taker_buy_quote": 36.0563}, {"ts": 1771820220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 9992.4, "quote_volume": 663.49536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 19949.8, "quote_volume": 1326.6217, "trades": 14, "taker_buy_volume": 9966.4, "taker_buy_quote": 662.7656}, {"ts": 1771820340000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 19579.4, "quote_volume": 1301.99852, "trades": 23, "taker_buy_volume": 9071.6, "taker_buy_quote": 603.2614}, {"ts": 1771820400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 766.5, "quote_volume": 50.91118, "trades": 4, "taker_buy_volume": 155.8, "taker_buy_quote": 10.3607}, {"ts": 1771820460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 31751.7, "quote_volume": 2108.31288, "trades": 73, "taker_buy_volume": 22910.6, "taker_buy_quote": 1521.26384}, {"ts": 1771820520000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1396.0, "quote_volume": 92.60619, "trades": 9, "taker_buy_volume": 513.9, "taker_buy_quote": 34.12296}, {"ts": 1771820580000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 520.7, "quote_volume": 34.53448, "trades": 2, "taker_buy_volume": 120.7, "taker_buy_quote": 8.01448}, {"ts": 1771820640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2479.4, "quote_volume": 164.57559, "trades": 7, "taker_buy_volume": 1838.3, "taker_buy_quote": 122.06312}, {"ts": 1771820700000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 50843.0, "quote_volume": 3375.90205, "trades": 15, "taker_buy_volume": 3012.1, "taker_buy_quote": 200.00344}, {"ts": 1771820760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2958.0, "quote_volume": 196.1154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4919.3, "quote_volume": 326.14959, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820880000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 58219.7, "quote_volume": 3865.34904, "trades": 15, "taker_buy_volume": 53829.3, "taker_buy_quote": 3574.26552}, {"ts": 1771820940000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2877.0, "quote_volume": 190.75867, "trades": 7, "taker_buy_volume": 135.7, "taker_buy_quote": 9.01048}, {"ts": 1771821000000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 17855.2, "quote_volume": 1185.5001, "trades": 18, "taker_buy_volume": 8199.6, "taker_buy_quote": 544.45344}, {"ts": 1771821060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 851.8, "quote_volume": 56.47434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 972.5, "quote_volume": 64.47675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 834.4, "quote_volume": 55.32072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4881.6, "quote_volume": 323.65008, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821300000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1634.2, "quote_volume": 108.38358, "trades": 8, "taker_buy_volume": 361.2, "taker_buy_quote": 23.98368}, {"ts": 1771821360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 977.3, "quote_volume": 64.79499, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821420000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 77893.2, "quote_volume": 5164.27916, "trades": 42, "taker_buy_volume": 11193.4, "taker_buy_quote": 742.12242}, {"ts": 1771821480000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 44155.1, "quote_volume": 2927.83278, "trades": 36, "taker_buy_volume": 15255.7, "taker_buy_quote": 1011.80256}, {"ts": 1771821540000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 4540.2, "quote_volume": 300.66747, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821660000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 15309.0, "quote_volume": 1014.79852, "trades": 9, "taker_buy_volume": 13427.2, "taker_buy_quote": 890.22336}, {"ts": 1771821720000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 3541.5, "quote_volume": 234.78055, "trades": 9, "taker_buy_volume": 2812.0, "taker_buy_quote": 186.4356}, {"ts": 1771821780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 33646.3, "quote_volume": 2230.74969, "trades": 20, "taker_buy_volume": 17735.4, "taker_buy_quote": 1175.85702}, {"ts": 1771821840000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 821.9, "quote_volume": 54.50404, "trades": 6, "taker_buy_volume": 120.7, "taker_buy_quote": 8.01448}, {"ts": 1771821900000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1028.0, "quote_volume": 68.19058, "trades": 4, "taker_buy_volume": 341.8, "taker_buy_quote": 22.69552}, {"ts": 1771821960000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 799.3, "quote_volume": 53.02018, "trades": 5, "taker_buy_volume": 265.9, "taker_buy_quote": 17.65576}, {"ts": 1771822020000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1645.5, "quote_volume": 109.2212, "trades": 2, "taker_buy_volume": 1245.5, "taker_buy_quote": 82.7012}, {"ts": 1771822080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 400.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 11419.1, "quote_volume": 757.6844, "trades": 8, "taker_buy_volume": 5980.7, "taker_buy_quote": 397.11848}, {"ts": 1771822200000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 96363.7, "quote_volume": 6398.49311, "trades": 74, "taker_buy_volume": 95620.4, "taker_buy_quote": 6349.19456}, {"ts": 1771822260000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 787.6, "quote_volume": 52.3354, "trades": 3, "taker_buy_volume": 387.6, "taker_buy_quote": 25.7754}, {"ts": 1771822320000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1339.7, "quote_volume": 88.99958, "trades": 8, "taker_buy_volume": 435.0, "taker_buy_quote": 28.9275}, {"ts": 1771822380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 535.3, "quote_volume": 35.54392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822440000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10787.9, "quote_volume": 717.34544, "trades": 5, "taker_buy_volume": 10288.8, "taker_buy_quote": 684.2052}, {"ts": 1771822500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 12921.9, "quote_volume": 859.30635, "trades": 11, "taker_buy_volume": 12021.9, "taker_buy_quote": 799.45635}, {"ts": 1771822560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 900.0, "quote_volume": 59.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822620000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1422.3, "quote_volume": 94.68518, "trades": 2, "taker_buy_volume": 1022.3, "taker_buy_quote": 68.08518}, {"ts": 1771822680000, "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": 1771822740000, "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": 1771822800000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 28945.9, "quote_volume": 1923.46083, "trades": 25, "taker_buy_volume": 1534.0, "taker_buy_quote": 102.011}, {"ts": 1771822860000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 45705.4, "quote_volume": 3039.42411, "trades": 27, "taker_buy_volume": 4262.1, "taker_buy_quote": 283.44466}, {"ts": 1771822920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 66103.9, "quote_volume": 4395.90935, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822980000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 2103.2, "quote_volume": 139.87328, "trades": 5, "taker_buy_volume": 104.8, "taker_buy_quote": 6.97968}, {"ts": 1771823040000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 661.1, "quote_volume": 43.97424, "trades": 3, "taker_buy_volume": 110.9, "taker_buy_quote": 7.38594}, {"ts": 1771823100000, "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": 1771823160000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 31236.8, "quote_volume": 2080.47675, "trades": 15, "taker_buy_volume": 30836.8, "taker_buy_quote": 2053.83675}, {"ts": 1771823220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 400.0, "quote_volume": 26.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 400.0, "quote_volume": 26.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 537.7, "quote_volume": 35.81082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823400000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 170845.4, "quote_volume": 11418.07794, "trades": 69, "taker_buy_volume": 151540.0, "taker_buy_quote": 10127.03668}, {"ts": 1771823460000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 18461.2, "quote_volume": 1235.06619, "trades": 58, "taker_buy_volume": 3015.8, "taker_buy_quote": 201.76893}, {"ts": 1771823520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823580000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 632.4, "quote_volume": 42.25971, "trades": 3, "taker_buy_volume": 153.9, "taker_buy_quote": 10.29591}, {"ts": 1771823640000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 475.0, "quote_volume": 31.7375, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 5.0175}, {"ts": 1771823700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1813.0, "quote_volume": 121.1084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823820000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 190256.0, "quote_volume": 12728.20232, "trades": 78, "taker_buy_volume": 189736.6, "taker_buy_quote": 12693.49446}, {"ts": 1771823880000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 29978.2, "quote_volume": 2008.56773, "trades": 18, "taker_buy_volume": 29144.6, "taker_buy_quote": 1952.71653}, {"ts": 1771823940000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 15555.7, "quote_volume": 1042.75355, "trades": 7, "taker_buy_volume": 5216.5, "taker_buy_quote": 350.02715}, {"ts": 1771824000000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 69925.7, "quote_volume": 4685.31996, "trades": 93, "taker_buy_volume": 2980.6, "taker_buy_quote": 199.99826}, {"ts": 1771824060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824180000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 174984.2, "quote_volume": 11742.02231, "trades": 26, "taker_buy_volume": 174584.2, "taker_buy_quote": 11715.18231}, {"ts": 1771824240000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 85944.9, "quote_volume": 5769.09064, "trades": 14, "taker_buy_volume": 21878.5, "taker_buy_quote": 1470.2352}, {"ts": 1771824300000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 81539.7, "quote_volume": 5463.13455, "trades": 24, "taker_buy_volume": 534.7, "taker_buy_quote": 35.85149}, {"ts": 1771824360000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 728.6, "quote_volume": 48.76571, "trades": 4, "taker_buy_volume": 223.7, "taker_buy_quote": 14.9879}, {"ts": 1771824420000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1042.7, "quote_volume": 69.794, "trades": 6, "taker_buy_volume": 373.7, "taker_buy_quote": 25.0379}, {"ts": 1771824480000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 966.7, "quote_volume": 64.70498, "trades": 5, "taker_buy_volume": 327.5, "taker_buy_quote": 21.9425}, {"ts": 1771824540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 972.3, "quote_volume": 65.04687, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824600000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 149448.1, "quote_volume": 10013.04376, "trades": 24, "taker_buy_volume": 148936.1, "taker_buy_quote": 9978.73976}, {"ts": 1771824660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 9953.1, "quote_volume": 666.8577, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824780000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 3218.6, "quote_volume": 215.92806, "trades": 2, "taker_buy_volume": 2818.6, "taker_buy_quote": 189.12806}, {"ts": 1771824840000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 501.4, "quote_volume": 33.60394, "trades": 2, "taker_buy_volume": 101.4, "taker_buy_quote": 6.80394}, {"ts": 1771824900000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2340.5, "quote_volume": 157.00755, "trades": 2, "taker_buy_volume": 1940.5, "taker_buy_quote": 130.20755}, {"ts": 1771824960000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 108537.2, "quote_volume": 7272.49913, "trades": 29, "taker_buy_volume": 36159.6, "taker_buy_quote": 2423.19993}, {"ts": 1771825020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825080000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1934.9, "quote_volume": 129.68412, "trades": 3, "taker_buy_volume": 458.2, "taker_buy_quote": 30.74522}, {"ts": 1771825140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825260000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1525.6, "quote_volume": 102.32776, "trades": 2, "taker_buy_volume": 1125.6, "taker_buy_quote": 75.52776}, {"ts": 1771825320000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2790.7, "quote_volume": 187.17157, "trades": 3, "taker_buy_volume": 1946.7, "taker_buy_quote": 130.62357}, {"ts": 1771825380000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 549.3, "quote_volume": 36.81803, "trades": 2, "taker_buy_volume": 149.3, "taker_buy_quote": 10.01803}, {"ts": 1771825440000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 5128.1, "quote_volume": 343.78566, "trades": 9, "taker_buy_volume": 2029.6, "taker_buy_quote": 136.18616}, {"ts": 1771825500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 564.2, "quote_volume": 37.8014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825620000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 46831.4, "quote_volume": 3140.29389, "trades": 19, "taker_buy_volume": 25900.9, "taker_buy_quote": 1737.95039}, {"ts": 1771825680000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 26314.6, "quote_volume": 1763.10653, "trades": 12, "taker_buy_volume": 283.3, "taker_buy_quote": 19.00943}, {"ts": 1771825740000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 997.7, "quote_volume": 66.78948, "trades": 5, "taker_buy_volume": 433.5, "taker_buy_quote": 29.0445}, {"ts": 1771825800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 861.7, "quote_volume": 57.64773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 109828.5, "quote_volume": 7347.52665, "trades": 29, "taker_buy_volume": 149.7, "taker_buy_quote": 10.01493}, {"ts": 1771825980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 968.0, "quote_volume": 64.6624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826040000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 804.2, "quote_volume": 53.76098, "trades": 4, "taker_buy_volume": 404.2, "taker_buy_quote": 27.04098}, {"ts": 1771826100000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 474.8, "quote_volume": 31.72412, "trades": 2, "taker_buy_volume": 74.8, "taker_buy_quote": 5.00412}, {"ts": 1771826160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1882.0, "quote_volume": 125.7176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 512.0, "quote_volume": 34.2016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 743.9, "quote_volume": 49.71177, "trades": 4, "taker_buy_volume": 192.5, "taker_buy_quote": 12.87825}, {"ts": 1771826340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826460000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 841.8, "quote_volume": 56.23224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 744.2, "quote_volume": 49.71256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 187540.8, "quote_volume": 12546.47952, "trades": 24, "taker_buy_volume": 187540.8, "taker_buy_quote": 12546.47952}, {"ts": 1771826640000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 4911.7, "quote_volume": 329.0439, "trades": 3, "taker_buy_volume": 4511.7, "taker_buy_quote": 302.2839}, {"ts": 1771826700000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 104518.2, "quote_volume": 7003.10078, "trades": 18, "taker_buy_volume": 104118.2, "taker_buy_quote": 6976.34078}, {"ts": 1771826760000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 26693.2, "quote_volume": 1790.28736, "trades": 13, "taker_buy_volume": 18429.6, "taker_buy_quote": 1236.62616}, {"ts": 1771826820000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 13092.6, "quote_volume": 878.47346, "trades": 8, "taker_buy_volume": 12692.6, "taker_buy_quote": 851.67346}, {"ts": 1771826880000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 119416.1, "quote_volume": 8020.03706, "trades": 40, "taker_buy_volume": 118941.5, "taker_buy_quote": 7988.1914}, {"ts": 1771826940000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 51760.0, "quote_volume": 3481.94169, "trades": 25, "taker_buy_volume": 51360.0, "taker_buy_quote": 3455.06169}, {"ts": 1771827000000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 10343.8, "quote_volume": 696.09774, "trades": 7, "taker_buy_volume": 9943.8, "taker_buy_quote": 669.21774}, {"ts": 1771827060000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 27584.3, "quote_volume": 1857.67586, "trades": 37, "taker_buy_volume": 27050.8, "taker_buy_quote": 1821.77131}, {"ts": 1771827120000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 65057.9, "quote_volume": 4385.08726, "trades": 47, "taker_buy_volume": 26235.3, "taker_buy_quote": 1768.44402}, {"ts": 1771827180000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 434455.9, "quote_volume": 29343.95063, "trades": 136, "taker_buy_volume": 325180.0, "taker_buy_quote": 21960.44979}, {"ts": 1771827240000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 20158.6, "quote_volume": 1362.68136, "trades": 5, "taker_buy_volume": 19758.6, "taker_buy_quote": 1335.68136}, {"ts": 1771827300000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 8043.8, "quote_volume": 543.00088, "trades": 16, "taker_buy_volume": 443.8, "taker_buy_quote": 30.00088}, {"ts": 1771827360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 118182.8, "quote_volume": 7977.339, "trades": 53, "taker_buy_volume": 37214.7, "taker_buy_quote": 2511.99225}, {"ts": 1771827420000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2643.8, "quote_volume": 178.50088, "trades": 5, "taker_buy_volume": 443.8, "taker_buy_quote": 30.00088}, {"ts": 1771827480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2296.2, "quote_volume": 154.9935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827540000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4639.5, "quote_volume": 313.21056, "trades": 8, "taker_buy_volume": 443.1, "taker_buy_quote": 29.95356}, {"ts": 1771827600000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5424.7, "quote_volume": 366.16725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 843.1, "quote_volume": 56.95356, "trades": 2, "taker_buy_volume": 443.1, "taker_buy_quote": 29.95356}, {"ts": 1771827720000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 124531.1, "quote_volume": 8418.89061, "trades": 58, "taker_buy_volume": 57519.0, "taker_buy_quote": 3888.96348}, {"ts": 1771827780000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3252.5, "quote_volume": 219.65031, "trades": 8, "taker_buy_volume": 1065.6, "taker_buy_quote": 72.03456}, {"ts": 1771827840000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 129093.1, "quote_volume": 8712.14681, "trades": 45, "taker_buy_volume": 49126.4, "taker_buy_quote": 3316.05716}, {"ts": 1771827900000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1018.1, "quote_volume": 68.68175, "trades": 10, "taker_buy_volume": 100.7, "taker_buy_quote": 6.79725}, {"ts": 1771827960000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3414.9, "quote_volume": 230.28444, "trades": 4, "taker_buy_volume": 1201.8, "taker_buy_quote": 81.1215}, {"ts": 1771828020000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 17672.9, "quote_volume": 1191.16086, "trades": 9, "taker_buy_volume": 74.0, "taker_buy_quote": 4.995}, {"ts": 1771828080000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 54612.1, "quote_volume": 3680.9264, "trades": 16, "taker_buy_volume": 51390.6, "taker_buy_quote": 3463.7973}, {"ts": 1771828140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 341.2, "quote_volume": 22.99688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828200000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 79953.4, "quote_volume": 5384.41594, "trades": 18, "taker_buy_volume": 5716.1, "taker_buy_quote": 385.82192}, {"ts": 1771828260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828320000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 81047.8, "quote_volume": 5462.88727, "trades": 15, "taker_buy_volume": 80647.8, "taker_buy_quote": 5435.96727}, {"ts": 1771828380000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 488.8, "quote_volume": 32.954, "trades": 2, "taker_buy_volume": 88.8, "taker_buy_quote": 5.994}, {"ts": 1771828440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1151.3, "quote_volume": 77.59762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828500000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2181.9, "quote_volume": 147.23825, "trades": 2, "taker_buy_volume": 1781.9, "taker_buy_quote": 120.27825}, {"ts": 1771828560000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 246850.1, "quote_volume": 16645.55916, "trades": 81, "taker_buy_volume": 58933.4, "taker_buy_quote": 3976.75632}, {"ts": 1771828620000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 26193.5, "quote_volume": 1765.50273, "trades": 42, "taker_buy_volume": 22481.2, "taker_buy_quote": 1515.30855}, {"ts": 1771828680000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 104378.1, "quote_volume": 7045.32893, "trades": 32, "taker_buy_volume": 91381.8, "taker_buy_quote": 6168.2715}, {"ts": 1771828740000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 9433.9, "quote_volume": 636.74825, "trades": 5, "taker_buy_volume": 9033.9, "taker_buy_quote": 609.78825}, {"ts": 1771828800000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2924.5, "quote_volume": 197.36375, "trades": 5, "taker_buy_volume": 2524.5, "taker_buy_quote": 170.40375}, {"ts": 1771828860000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 696.2, "quote_volume": 46.9535, "trades": 2, "taker_buy_volume": 296.2, "taker_buy_quote": 19.9935}, {"ts": 1771828920000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 4453.0, "quote_volume": 300.3793, "trades": 4, "taker_buy_volume": 2471.0, "taker_buy_quote": 166.7925}, {"ts": 1771828980000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 37870.0, "quote_volume": 2556.39958, "trades": 18, "taker_buy_volume": 33622.0, "taker_buy_quote": 2269.65958}, {"ts": 1771829040000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 62336.6, "quote_volume": 4207.39373, "trades": 17, "taker_buy_volume": 133.5, "taker_buy_quote": 9.01125}, {"ts": 1771829100000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1621.9, "quote_volume": 109.34277, "trades": 5, "taker_buy_volume": 267.1, "taker_buy_quote": 18.02925}, {"ts": 1771829160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 35812.5, "quote_volume": 2417.34375, "trades": 18, "taker_buy_volume": 33491.8, "taker_buy_quote": 2260.6965}, {"ts": 1771829220000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 13305.4, "quote_volume": 898.98494, "trades": 9, "taker_buy_volume": 8704.4, "taker_buy_quote": 588.41744}, {"ts": 1771829280000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 85767.1, "quote_volume": 5797.86761, "trades": 32, "taker_buy_volume": 25956.9, "taker_buy_quote": 1754.69809}, {"ts": 1771829340000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 83888.9, "quote_volume": 5672.13738, "trades": 45, "taker_buy_volume": 70965.9, "taker_buy_quote": 4798.58258}, {"ts": 1771829400000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 548.1, "quote_volume": 37.01156, "trades": 3, "taker_buy_volume": 148.1, "taker_buy_quote": 10.01156}, {"ts": 1771829460000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 847.9, "quote_volume": 57.27804, "trades": 3, "taker_buy_volume": 447.9, "taker_buy_quote": 30.27804}, {"ts": 1771829520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829580000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4723.4, "quote_volume": 319.26184, "trades": 2, "taker_buy_volume": 4323.4, "taker_buy_quote": 292.26184}, {"ts": 1771829640000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 501.0, "quote_volume": 33.8276, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 6.8276}, {"ts": 1771829700000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829760000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829940000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1569.1, "quote_volume": 106.01487, "trades": 3, "taker_buy_volume": 1006.2, "taker_buy_quote": 68.01912}, {"ts": 1771830000000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 60982.9, "quote_volume": 4116.30575, "trades": 24, "taker_buy_volume": 74.1, "taker_buy_quote": 5.00175}, {"ts": 1771830060000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 25374.8, "quote_volume": 1712.78417, "trades": 23, "taker_buy_volume": 16399.6, "taker_buy_quote": 1106.973}, {"ts": 1771830120000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 77327.5, "quote_volume": 5219.56625, "trades": 28, "taker_buy_volume": 66591.9, "taker_buy_quote": 4494.95325}, {"ts": 1771830180000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 38780.7, "quote_volume": 2616.30997, "trades": 12, "taker_buy_volume": 24907.9, "taker_buy_quote": 1681.28325}, {"ts": 1771830240000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 44247.5, "quote_volume": 2986.66625, "trades": 12, "taker_buy_volume": 43847.5, "taker_buy_quote": 2959.70625}, {"ts": 1771830300000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 4368.6, "quote_volume": 295.01978, "trades": 12, "taker_buy_volume": 3805.6, "taker_buy_quote": 257.05728}, {"ts": 1771830360000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 65544.4, "quote_volume": 4424.30635, "trades": 27, "taker_buy_volume": 9007.2, "taker_buy_quote": 608.04535}, {"ts": 1771830420000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1139.6, "quote_volume": 76.99696, "trades": 4, "taker_buy_volume": 739.6, "taker_buy_quote": 49.99696}, {"ts": 1771830480000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 48965.4, "quote_volume": 3305.1245, "trades": 23, "taker_buy_volume": 865.6, "taker_buy_quote": 58.428}, {"ts": 1771830540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 25865.9, "quote_volume": 1745.94825, "trades": 16, "taker_buy_volume": 24982.7, "taker_buy_quote": 1686.33225}, {"ts": 1771830600000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 86929.4, "quote_volume": 5867.74934, "trades": 36, "taker_buy_volume": 1678.8, "taker_buy_quote": 113.33384}, {"ts": 1771830660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2726.1, "quote_volume": 184.24436, "trades": 2, "taker_buy_volume": 2326.1, "taker_buy_quote": 157.24436}, {"ts": 1771830720000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 100247.6, "quote_volume": 6776.76586, "trades": 20, "taker_buy_volume": 98785.1, "taker_buy_quote": 6677.90086}, {"ts": 1771830780000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 799.8, "quote_volume": 54.07831, "trades": 4, "taker_buy_volume": 118.3, "taker_buy_quote": 8.00891}, {"ts": 1771830840000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 514.4, "quote_volume": 34.78488, "trades": 2, "taker_buy_volume": 114.4, "taker_buy_quote": 7.74488}, {"ts": 1771830900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 124632.3, "quote_volume": 8425.14348, "trades": 57, "taker_buy_volume": 37734.0, "taker_buy_quote": 2550.8184}, {"ts": 1771830960000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 291828.3, "quote_volume": 19727.55308, "trades": 16, "taker_buy_volume": 160.0, "taker_buy_quote": 10.816}, {"ts": 1771831020000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 13284.6, "quote_volume": 897.99896, "trades": 7, "taker_buy_volume": 12884.6, "taker_buy_quote": 870.99896}, {"ts": 1771831080000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 68020.0, "quote_volume": 4598.30902, "trades": 15, "taker_buy_volume": 61520.4, "taker_buy_quote": 4158.93606}, {"ts": 1771831140000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 769.6, "quote_volume": 52.0501, "trades": 4, "taker_buy_volume": 251.4, "taker_buy_quote": 17.01978}, {"ts": 1771831200000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 26793.4, "quote_volume": 1811.16576, "trades": 24, "taker_buy_volume": 281.4, "taker_buy_quote": 19.02264}, {"ts": 1771831260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 504.0, "quote_volume": 34.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4084.1, "quote_volume": 276.08516, "trades": 2, "taker_buy_volume": 4084.1, "taker_buy_quote": 276.08516}, {"ts": 1771831380000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 3358.4, "quote_volume": 226.98784, "trades": 3, "taker_buy_volume": 2958.4, "taker_buy_quote": 199.98784}, {"ts": 1771831440000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1060.9, "quote_volume": 71.67684, "trades": 6, "taker_buy_volume": 660.9, "taker_buy_quote": 44.67684}, {"ts": 1771831500000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 32075.5, "quote_volume": 2168.3615, "trades": 22, "taker_buy_volume": 30657.3, "taker_buy_quote": 2072.49118}, {"ts": 1771831560000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 25066.0, "quote_volume": 1694.51336, "trades": 28, "taker_buy_volume": 10737.2, "taker_buy_quote": 725.90275}, {"ts": 1771831620000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 67437.8, "quote_volume": 4558.7553, "trades": 19, "taker_buy_volume": 61794.6, "taker_buy_quote": 4177.34308}, {"ts": 1771831680000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2742.7, "quote_volume": 185.46272, "trades": 9, "taker_buy_volume": 562.0, "taker_buy_quote": 38.0474}, {"ts": 1771831740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 22120.6, "quote_volume": 1495.35256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831800000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 67669.4, "quote_volume": 4574.44702, "trades": 34, "taker_buy_volume": 4594.0, "taker_buy_quote": 310.58998}, {"ts": 1771831860000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2293.2, "quote_volume": 155.07944, "trades": 11, "taker_buy_volume": 887.4, "taker_buy_quote": 60.04736}, {"ts": 1771831920000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 6725.7, "quote_volume": 454.55549, "trades": 10, "taker_buy_volume": 5707.4, "taker_buy_quote": 385.82024}, {"ts": 1771831980000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 9700.7, "quote_volume": 655.82064, "trades": 15, "taker_buy_volume": 5549.0, "taker_buy_quote": 375.16572}, {"ts": 1771832040000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 50875.1, "quote_volume": 3439.05493, "trades": 18, "taker_buy_volume": 48956.8, "taker_buy_quote": 3309.47968}, {"ts": 1771832100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 931.6, "quote_volume": 62.97616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 11641.5, "quote_volume": 788.07626, "trades": 6, "taker_buy_volume": 11108.6, "taker_buy_quote": 752.05222}, {"ts": 1771832220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6533.5, "quote_volume": 441.6646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832280000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2957.5, "quote_volume": 200.00463, "trades": 7, "taker_buy_volume": 776.3, "taker_buy_quote": 52.55551}, {"ts": 1771832340000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 88942.9, "quote_volume": 6018.45516, "trades": 28, "taker_buy_volume": 55940.5, "taker_buy_quote": 3787.18514}, {"ts": 1771832400000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 10432.9, "quote_volume": 706.32062, "trades": 20, "taker_buy_volume": 132.9, "taker_buy_quote": 9.01062}, {"ts": 1771832460000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 18832.4, "quote_volume": 1275.39595, "trades": 28, "taker_buy_volume": 4424.7, "taker_buy_quote": 299.99466}, {"ts": 1771832520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 23165.3, "quote_volume": 1568.21341, "trades": 20, "taker_buy_volume": 250.4, "taker_buy_quote": 16.95208}, {"ts": 1771832580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2072.0, "quote_volume": 140.2344, "trades": 2, "taker_buy_volume": 1672.0, "taker_buy_quote": 113.1944}, {"ts": 1771832700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9770.3, "quote_volume": 660.47228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832880000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 31706.7, "quote_volume": 2146.48734, "trades": 18, "taker_buy_volume": 30244.2, "taker_buy_quote": 2047.53234}, {"ts": 1771832940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 75782.9, "quote_volume": 5130.50233, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 34019.8, "quote_volume": 2303.10046, "trades": 24, "taker_buy_volume": 16715.4, "taker_buy_quote": 1131.63258}, {"ts": 1771833060000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 18258.7, "quote_volume": 1236.11399, "trades": 15, "taker_buy_volume": 13129.1, "taker_buy_quote": 888.84007}, {"ts": 1771833120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3100.0, "quote_volume": 209.87, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833180000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 73147.4, "quote_volume": 4952.03898, "trades": 11, "taker_buy_volume": 281.0, "taker_buy_quote": 19.0237}, {"ts": 1771833240000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2146.4, "quote_volume": 145.27128, "trades": 6, "taker_buy_volume": 1746.4, "taker_buy_quote": 118.23128}, {"ts": 1771833300000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 24033.6, "quote_volume": 1627.03472, "trades": 5, "taker_buy_volume": 23633.6, "taker_buy_quote": 1599.99472}, {"ts": 1771833360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833480000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 742.6, "quote_volume": 50.23402, "trades": 3, "taker_buy_volume": 342.6, "taker_buy_quote": 23.19402}, {"ts": 1771833540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833600000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 31288.0, "quote_volume": 2113.09681, "trades": 18, "taker_buy_volume": 2724.4, "taker_buy_quote": 184.16944}, {"ts": 1771833660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 6655.0, "quote_volume": 449.23687, "trades": 15, "taker_buy_volume": 377.2, "taker_buy_quote": 25.48537}, {"ts": 1771833720000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 12276.1, "quote_volume": 828.66341, "trades": 10, "taker_buy_volume": 11876.1, "taker_buy_quote": 801.66341}, {"ts": 1771833780000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 13225.1, "quote_volume": 892.78175, "trades": 23, "taker_buy_volume": 983.5, "taker_buy_quote": 66.47375}, {"ts": 1771833840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 510.9, "quote_volume": 34.43466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 533.5, "quote_volume": 35.97125, "trades": 3, "taker_buy_volume": 133.5, "taker_buy_quote": 9.01125}, {"ts": 1771834140000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1076.7, "quote_volume": 72.59709, "trades": 5, "taker_buy_volume": 275.1, "taker_buy_quote": 18.56925}, {"ts": 1771834200000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 94992.3, "quote_volume": 6412.01136, "trades": 16, "taker_buy_volume": 94592.3, "taker_buy_quote": 6385.01136}, {"ts": 1771834260000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 146708.4, "quote_volume": 9917.40199, "trades": 19, "taker_buy_volume": 145849.9, "taker_buy_quote": 9859.45324}, {"ts": 1771834320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2762.5, "quote_volume": 186.46875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834380000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2310.6, "quote_volume": 155.98445, "trades": 2, "taker_buy_volume": 189.5, "taker_buy_quote": 12.8102}, {"ts": 1771834440000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 43310.3, "quote_volume": 2927.54492, "trades": 21, "taker_buy_volume": 39700.6, "taker_buy_quote": 2683.76056}, {"ts": 1771834500000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 52677.4, "quote_volume": 3560.66862, "trades": 27, "taker_buy_volume": 4881.5, "taker_buy_quote": 329.9894}, {"ts": 1771834560000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 6339.9, "quote_volume": 427.96227, "trades": 8, "taker_buy_volume": 190.2, "taker_buy_quote": 12.85752}, {"ts": 1771834620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2216.6, "quote_volume": 149.6205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2727.3, "quote_volume": 184.09275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 108231.3, "quote_volume": 7316.1553, "trades": 32, "taker_buy_volume": 94576.6, "taker_buy_quote": 6393.37816}, {"ts": 1771834800000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 76395.2, "quote_volume": 5156.06623, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834860000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2826.3, "quote_volume": 190.51902, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 17.82}, {"ts": 1771834920000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 638.6, "quote_volume": 43.0655, "trades": 2, "taker_buy_volume": 238.6, "taker_buy_quote": 16.1055}, {"ts": 1771834980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8263.2, "quote_volume": 556.93968, "trades": 11, "taker_buy_volume": 118.9, "taker_buy_quote": 8.01386}, {"ts": 1771835100000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 74867.0, "quote_volume": 5045.79952, "trades": 19, "taker_buy_volume": 66562.9, "taker_buy_quote": 4486.33946}, {"ts": 1771835160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835340000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 101436.0, "quote_volume": 6836.7464, "trades": 14, "taker_buy_volume": 237.8, "taker_buy_quote": 16.02772}, {"ts": 1771835400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 56940.9, "quote_volume": 3832.12257, "trades": 23, "taker_buy_volume": 11536.4, "taker_buy_quote": 776.39972}, {"ts": 1771835460000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 726.8, "quote_volume": 48.94632, "trades": 5, "taker_buy_volume": 326.8, "taker_buy_quote": 22.02632}, {"ts": 1771835520000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1041.6, "quote_volume": 70.15482, "trades": 6, "taker_buy_volume": 551.4, "taker_buy_quote": 37.16436}, {"ts": 1771835580000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 4083.5, "quote_volume": 274.88492, "trades": 7, "taker_buy_volume": 653.7, "taker_buy_quote": 44.05938}, {"ts": 1771835640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835700000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 17960.9, "quote_volume": 1208.72857, "trades": 18, "taker_buy_volume": 119.0, "taker_buy_quote": 8.0087}, {"ts": 1771835760000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 35101.1, "quote_volume": 2362.34711, "trades": 20, "taker_buy_volume": 13139.9, "taker_buy_quote": 884.39835}, {"ts": 1771835820000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 876.2, "quote_volume": 58.92826, "trades": 4, "taker_buy_volume": 476.2, "taker_buy_quote": 32.04826}, {"ts": 1771835880000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 652.9, "quote_volume": 43.90017, "trades": 5, "taker_buy_volume": 252.9, "taker_buy_quote": 17.02017}, {"ts": 1771835940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 89.0, "quote_volume": 5.9808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 11556.9, "quote_volume": 776.62368, "trades": 22, "taker_buy_volume": 119.2, "taker_buy_quote": 8.01024}, {"ts": 1771836060000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2628.0, "quote_volume": 176.36413, "trades": 5, "taker_buy_volume": 253.3, "taker_buy_quote": 17.02176}, {"ts": 1771836120000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 4392.5, "quote_volume": 294.80827, "trades": 9, "taker_buy_volume": 715.2, "taker_buy_quote": 48.06144}, {"ts": 1771836180000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1653.2, "quote_volume": 110.94164, "trades": 4, "taker_buy_volume": 119.2, "taker_buy_quote": 8.01024}, {"ts": 1771836240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 47306.3, "quote_volume": 3174.25273, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836300000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2972.4, "quote_volume": 199.20899, "trades": 7, "taker_buy_volume": 581.9, "taker_buy_quote": 39.04549}, {"ts": 1771836360000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 922.4, "quote_volume": 61.85304, "trades": 5, "taker_buy_volume": 522.4, "taker_buy_quote": 35.05304}, {"ts": 1771836420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 698.5, "quote_volume": 46.7995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836480000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 698.5, "quote_volume": 46.82935, "trades": 3, "taker_buy_volume": 298.5, "taker_buy_quote": 20.02935}, {"ts": 1771836540000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1400.0, "quote_volume": 93.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836600000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 100683.1, "quote_volume": 6755.79601, "trades": 12, "taker_buy_volume": 100283.1, "taker_buy_quote": 6728.99601}, {"ts": 1771836660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 900.0, "quote_volume": 60.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 19489.8, "quote_volume": 1305.8166, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836780000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 42330.7, "quote_volume": 2840.34997, "trades": 13, "taker_buy_volume": 37209.9, "taker_buy_quote": 2496.78429}, {"ts": 1771836840000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 30099.4, "quote_volume": 2019.68469, "trades": 26, "taker_buy_volume": 698.9, "taker_buy_quote": 46.95114}, {"ts": 1771836900000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1875.8, "quote_volume": 125.70547, "trades": 4, "taker_buy_volume": 268.7, "taker_buy_quote": 18.02977}, {"ts": 1771836960000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 54415.9, "quote_volume": 3652.08043, "trades": 33, "taker_buy_volume": 50341.6, "taker_buy_quote": 3378.75167}, {"ts": 1771837020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 38917.0, "quote_volume": 2611.3307, "trades": 38, "taker_buy_volume": 30285.2, "taker_buy_quote": 2032.13692}, {"ts": 1771837140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837200000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 51457.8, "quote_volume": 3457.97755, "trades": 53, "taker_buy_volume": 27478.1, "taker_buy_quote": 1846.54171}, {"ts": 1771837260000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1660.7, "quote_volume": 111.64962, "trades": 10, "taker_buy_volume": 505.8, "taker_buy_quote": 34.04034}, {"ts": 1771837320000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 6310.6, "quote_volume": 424.5887, "trades": 8, "taker_buy_volume": 5163.8, "taker_buy_quote": 347.52374}, {"ts": 1771837380000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 18617.2, "quote_volume": 1252.89756, "trades": 27, "taker_buy_volume": 6715.6, "taker_buy_quote": 451.95988}, {"ts": 1771837440000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1586.5, "quote_volume": 106.65595, "trades": 7, "taker_buy_volume": 431.5, "taker_buy_quote": 29.03995}, {"ts": 1771837500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 253.0, "quote_volume": 17.0269, "trades": 1, "taker_buy_volume": 253.0, "taker_buy_quote": 17.0269}, {"ts": 1771837560000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 907.4, "quote_volume": 61.02802, "trades": 6, "taker_buy_volume": 507.4, "taker_buy_quote": 34.14802}, {"ts": 1771837620000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 4026.1, "quote_volume": 270.91653, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 899.5, "quote_volume": 60.4464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837740000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 643.2, "quote_volume": 43.24736, "trades": 2, "taker_buy_volume": 243.2, "taker_buy_quote": 16.36736}, {"ts": 1771837800000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 519.0, "quote_volume": 34.8887, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 8.0087}, {"ts": 1771837860000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 26729.6, "quote_volume": 1799.30745, "trades": 16, "taker_buy_volume": 26329.6, "taker_buy_quote": 1772.42745}, {"ts": 1771837920000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 68986.9, "quote_volume": 4643.0114, "trades": 36, "taker_buy_volume": 12776.6, "taker_buy_quote": 860.09821}, {"ts": 1771837980000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1088.4, "quote_volume": 73.24932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838100000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3901.7, "quote_volume": 262.93458, "trades": 2, "taker_buy_volume": 3501.7, "taker_buy_quote": 236.01458}, {"ts": 1771838160000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 771.8, "quote_volume": 51.97932, "trades": 4, "taker_buy_volume": 371.8, "taker_buy_quote": 25.05932}, {"ts": 1771838220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838280000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 181366.3, "quote_volume": 12205.9019, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1888.0, "quote_volume": 126.8736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2755.9, "quote_volume": 185.19648, "trades": 15, "taker_buy_volume": 239.7, "taker_buy_quote": 16.10784}, {"ts": 1771838700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838820000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 36982.0, "quote_volume": 2488.57116, "trades": 9, "taker_buy_volume": 33807.6, "taker_buy_quote": 2275.25148}, {"ts": 1771838880000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 11129.9, "quote_volume": 748.93243, "trades": 13, "taker_buy_volume": 10031.5, "taker_buy_quote": 675.11995}, {"ts": 1771838940000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 120910.3, "quote_volume": 8137.00306, "trades": 33, "taker_buy_volume": 60755.3, "taker_buy_quote": 4088.83169}, {"ts": 1771839000000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 79613.7, "quote_volume": 5356.49962, "trades": 20, "taker_buy_volume": 63892.9, "taker_buy_quote": 4299.99217}, {"ts": 1771839060000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 236209.6, "quote_volume": 15962.84944, "trades": 70, "taker_buy_volume": 196939.6, "taker_buy_quote": 13308.2863}, {"ts": 1771839120000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 232694.1, "quote_volume": 15775.01827, "trades": 104, "taker_buy_volume": 138286.7, "taker_buy_quote": 9376.05001}, {"ts": 1771839180000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 434283.8, "quote_volume": 29529.3508, "trades": 90, "taker_buy_volume": 329139.8, "taker_buy_quote": 22380.73469}, {"ts": 1771839240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 64838.4, "quote_volume": 4402.52736, "trades": 37, "taker_buy_volume": 162.2, "taker_buy_quote": 11.01338}, {"ts": 1771839300000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7962.6, "quote_volume": 540.60434, "trades": 4, "taker_buy_volume": 7400.6, "taker_buy_quote": 502.50074}, {"ts": 1771839360000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 994.4, "quote_volume": 67.46798, "trades": 5, "taker_buy_volume": 476.6, "taker_buy_quote": 32.36114}, {"ts": 1771839420000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 293166.7, "quote_volume": 19932.21987, "trades": 161, "taker_buy_volume": 164091.3, "taker_buy_quote": 11155.36267}, {"ts": 1771839480000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 118838.1, "quote_volume": 8080.52459, "trades": 74, "taker_buy_volume": 50605.6, "taker_buy_quote": 3441.22351}, {"ts": 1771839540000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 60297.9, "quote_volume": 4100.2572, "trades": 63, "taker_buy_volume": 42153.3, "taker_buy_quote": 2866.4244}, {"ts": 1771839600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7458.3, "quote_volume": 506.59842, "trades": 28, "taker_buy_volume": 1147.5, "taker_buy_quote": 77.91525}, {"ts": 1771839660000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 562.2, "quote_volume": 38.13338, "trades": 2, "taker_buy_volume": 162.2, "taker_buy_quote": 11.01338}, {"ts": 1771839720000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 178024.8, "quote_volume": 12087.88099, "trades": 77, "taker_buy_volume": 116389.4, "taker_buy_quote": 7902.85206}, {"ts": 1771839780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 562.0, "quote_volume": 38.1036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 21996.8, "quote_volume": 1493.58272, "trades": 21, "taker_buy_volume": 5457.9, "taker_buy_quote": 370.59141}, {"ts": 1771839960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 34106.3, "quote_volume": 2320.42377, "trades": 45, "taker_buy_volume": 25406.3, "taker_buy_quote": 1728.82377}, {"ts": 1771840020000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 103739.5, "quote_volume": 7064.62127, "trades": 61, "taker_buy_volume": 81808.7, "taker_buy_quote": 5572.16379}, {"ts": 1771840080000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 321168.0, "quote_volume": 21839.49731, "trades": 206, "taker_buy_volume": 219844.9, "taker_buy_quote": 14949.52651}, {"ts": 1771840140000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 284234.7, "quote_volume": 19302.15735, "trades": 111, "taker_buy_volume": 10670.0, "taker_buy_quote": 725.56}, {"ts": 1771840200000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 121200.2, "quote_volume": 8227.55984, "trades": 51, "taker_buy_volume": 35925.6, "taker_buy_quote": 2439.34824}, {"ts": 1771840260000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 16595.3, "quote_volume": 1125.19231, "trades": 16, "taker_buy_volume": 309.7, "taker_buy_quote": 21.02863}, {"ts": 1771840320000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 50185.6, "quote_volume": 3409.87864, "trades": 28, "taker_buy_volume": 48597.7, "taker_buy_quote": 3301.93023}, {"ts": 1771840380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 21615.8, "quote_volume": 1469.82264, "trades": 130, "taker_buy_volume": 5305.0, "taker_buy_quote": 360.74}, {"ts": 1771840440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 16954.3, "quote_volume": 1152.8924, "trades": 13, "taker_buy_volume": 15654.3, "taker_buy_quote": 1064.4924}, {"ts": 1771840500000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4274.7, "quote_volume": 290.79707, "trades": 5, "taker_buy_volume": 1174.7, "taker_buy_quote": 79.99707}, {"ts": 1771840560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3100.0, "quote_volume": 210.8, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840620000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3819.0, "quote_volume": 259.7139, "trades": 5, "taker_buy_volume": 219.0, "taker_buy_quote": 14.9139}, {"ts": 1771840680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 28439.0, "quote_volume": 1933.852, "trades": 21, "taker_buy_volume": 73.6, "taker_buy_quote": 5.0048}, {"ts": 1771840740000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 12553.6, "quote_volume": 853.62833, "trades": 9, "taker_buy_volume": 12153.6, "taker_buy_quote": 826.46833}, {"ts": 1771840800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 24383.5, "quote_volume": 1658.078, "trades": 41, "taker_buy_volume": 18427.7, "taker_buy_quote": 1253.0836}, {"ts": 1771840860000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 188065.6, "quote_volume": 12807.38883, "trades": 24, "taker_buy_volume": 182165.6, "taker_buy_quote": 12405.63883}, {"ts": 1771840920000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 98329.3, "quote_volume": 6705.31001, "trades": 78, "taker_buy_volume": 23347.8, "taker_buy_quote": 1592.33171}, {"ts": 1771840980000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 12656.9, "quote_volume": 862.07473, "trades": 39, "taker_buy_volume": 1398.4, "taker_buy_quote": 95.37088}, {"ts": 1771841040000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 9436.4, "quote_volume": 642.57884, "trades": 25, "taker_buy_volume": 6189.1, "taker_buy_quote": 421.47771}, {"ts": 1771841100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 25316.3, "quote_volume": 1721.5084, "trades": 35, "taker_buy_volume": 12585.0, "taker_buy_quote": 855.78}, {"ts": 1771841160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841220000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5406.6, "quote_volume": 368.14946, "trades": 2, "taker_buy_volume": 5006.6, "taker_buy_quote": 340.94946}, {"ts": 1771841280000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841340000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 79335.5, "quote_volume": 5394.86343, "trades": 28, "taker_buy_volume": 10386.1, "taker_buy_quote": 706.30423}, {"ts": 1771841400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 19226.0, "quote_volume": 1307.368, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1978.0, "quote_volume": 134.504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 81052.9, "quote_volume": 5511.5972, "trades": 32, "taker_buy_volume": 30877.9, "taker_buy_quote": 2099.6972}, {"ts": 1771841700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1870.5, "quote_volume": 127.194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841820000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 697.2, "quote_volume": 47.43932, "trades": 2, "taker_buy_volume": 297.2, "taker_buy_quote": 20.23932}, {"ts": 1771841880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 43264.8, "quote_volume": 2946.33288, "trades": 18, "taker_buy_volume": 39091.1, "taker_buy_quote": 2662.10391}, {"ts": 1771842000000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 811.0, "quote_volume": 55.25407, "trades": 4, "taker_buy_volume": 249.7, "taker_buy_quote": 17.02954}, {"ts": 1771842060000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 6139.5, "quote_volume": 418.62971, "trades": 5, "taker_buy_volume": 5297.6, "taker_buy_quote": 361.29632}, {"ts": 1771842120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4622.7, "quote_volume": 314.80587, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842180000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 100310.8, "quote_volume": 6831.19336, "trades": 21, "taker_buy_volume": 278.8, "taker_buy_quote": 19.01416}, {"ts": 1771842240000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 634.8, "quote_volume": 43.24163, "trades": 6, "taker_buy_volume": 117.5, "taker_buy_quote": 8.0135}, {"ts": 1771842300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842360000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 35852.4, "quote_volume": 2441.56795, "trades": 28, "taker_buy_volume": 13278.4, "taker_buy_quote": 904.27855}, {"ts": 1771842420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 547.0, "quote_volume": 37.2507, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842600000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 661.0, "quote_volume": 45.0402, "trades": 2, "taker_buy_volume": 261.0, "taker_buy_quote": 17.8002}, {"ts": 1771842660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842720000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 20718.8, "quote_volume": 1410.91028, "trades": 22, "taker_buy_volume": 441.1, "taker_buy_quote": 30.03891}, {"ts": 1771842780000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4085.6, "quote_volume": 277.86345, "trades": 7, "taker_buy_volume": 426.5, "taker_buy_quote": 29.04465}, {"ts": 1771842840000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 923.3, "quote_volume": 62.8044, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 13.62}, {"ts": 1771842900000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10646.0, "quote_volume": 724.94228, "trades": 7, "taker_buy_volume": 10142.8, "taker_buy_quote": 690.72468}, {"ts": 1771842960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 532.2, "quote_volume": 36.1896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 205924.5, "quote_volume": 14002.866, "trades": 76, "taker_buy_volume": 54265.0, "taker_buy_quote": 3690.02}, {"ts": 1771843080000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 63114.8, "quote_volume": 4291.73609, "trades": 22, "taker_buy_volume": 4691.3, "taker_buy_quote": 319.0084}, {"ts": 1771843140000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1121.5, "quote_volume": 76.1955, "trades": 6, "taker_buy_volume": 456.5, "taker_buy_quote": 31.042}, {"ts": 1771843200000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 709.3, "quote_volume": 48.1924, "trades": 3, "taker_buy_volume": 309.3, "taker_buy_quote": 21.0324}, {"ts": 1771843260000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 108359.6, "quote_volume": 7368.46165, "trades": 22, "taker_buy_volume": 94765.4, "taker_buy_quote": 6444.07223}, {"ts": 1771843320000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1165.2, "quote_volume": 79.27188, "trades": 7, "taker_buy_volume": 382.8, "taker_buy_quote": 26.06868}, {"ts": 1771843380000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 26233.2, "quote_volume": 1784.70788, "trades": 16, "taker_buy_volume": 8502.8, "taker_buy_quote": 579.04068}, {"ts": 1771843440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843500000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 27622.7, "quote_volume": 1878.28889, "trades": 23, "taker_buy_volume": 5626.1, "taker_buy_quote": 382.5748}, {"ts": 1771843560000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 856.1, "quote_volume": 58.14244, "trades": 4, "taker_buy_volume": 132.5, "taker_buy_quote": 9.01}, {"ts": 1771843620000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 723.8, "quote_volume": 49.16222, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 11.016}, {"ts": 1771843680000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 588.3, "quote_volume": 39.96027, "trades": 4, "taker_buy_volume": 147.0, "taker_buy_quote": 9.996}, {"ts": 1771843740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 710.2, "quote_volume": 48.22258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843800000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 604.8, "quote_volume": 41.0864, "trades": 2, "taker_buy_volume": 204.8, "taker_buy_quote": 13.9264}, {"ts": 1771843860000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1134.7, "quote_volume": 77.04613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 131556.3, "quote_volume": 8932.67277, "trades": 37, "taker_buy_volume": 13664.5, "taker_buy_quote": 927.81955}, {"ts": 1771843980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844040000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 127942.7, "quote_volume": 8700.15505, "trades": 26, "taker_buy_volume": 123003.5, "taker_buy_quote": 8364.28945}, {"ts": 1771844100000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1091.4, "quote_volume": 74.22991, "trades": 6, "taker_buy_volume": 147.1, "taker_buy_quote": 10.01751}, {"ts": 1771844160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844280000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 63169.5, "quote_volume": 4295.50982, "trades": 23, "taker_buy_volume": 4686.7, "taker_buy_quote": 318.6956}, {"ts": 1771844340000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 842.0, "quote_volume": 57.19831, "trades": 5, "taker_buy_volume": 265.1, "taker_buy_quote": 18.0268}, {"ts": 1771844400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 133917.8, "quote_volume": 9106.4104, "trades": 33, "taker_buy_volume": 100831.9, "taker_buy_quote": 6856.5692}, {"ts": 1771844460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 636.1, "quote_volume": 43.2548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844520000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1868.4, "quote_volume": 127.19804, "trades": 2, "taker_buy_volume": 1468.4, "taker_buy_quote": 99.99804}, {"ts": 1771844580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 67250.9, "quote_volume": 4573.0212, "trades": 28, "taker_buy_volume": 244.0, "taker_buy_quote": 16.592}, {"ts": 1771844700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 710.5, "quote_volume": 48.24295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844760000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 86903.2, "quote_volume": 5909.3776, "trades": 16, "taker_buy_volume": 86209.1, "taker_buy_quote": 5862.2188}, {"ts": 1771844820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 550.4, "quote_volume": 37.4272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844940000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 561.8, "quote_volume": 38.21858, "trades": 2, "taker_buy_volume": 161.8, "taker_buy_quote": 11.01858}, {"ts": 1771845000000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1265.9, "quote_volume": 86.14136, "trades": 4, "taker_buy_volume": 601.6, "taker_buy_quote": 40.96896}, {"ts": 1771845060000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1131.2, "quote_volume": 76.95831, "trades": 4, "taker_buy_volume": 367.1, "taker_buy_quote": 24.99951}, {"ts": 1771845120000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 10840.9, "quote_volume": 737.20914, "trades": 6, "taker_buy_volume": 279.4, "taker_buy_quote": 19.02714}, {"ts": 1771845180000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 828.8, "quote_volume": 56.3584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845240000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 679.0, "quote_volume": 46.172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 156441.1, "quote_volume": 10653.63891, "trades": 25, "taker_buy_volume": 156441.1, "taker_buy_quote": 10653.63891}, {"ts": 1771845360000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 26861.6, "quote_volume": 1831.94456, "trades": 23, "taker_buy_volume": 22761.6, "taker_buy_quote": 1552.36456}, {"ts": 1771845420000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 144133.9, "quote_volume": 9829.96281, "trades": 60, "taker_buy_volume": 64827.7, "taker_buy_quote": 4421.27997}, {"ts": 1771845480000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 56094.2, "quote_volume": 3825.66556, "trades": 35, "taker_buy_volume": 411.2, "taker_buy_quote": 28.08496}, {"ts": 1771845540000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 11594.0, "quote_volume": 790.87334, "trades": 15, "taker_buy_volume": 8332.9, "taker_buy_quote": 568.46632}, {"ts": 1771845600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1593.0, "quote_volume": 108.6719, "trades": 3, "taker_buy_volume": 293.0, "taker_buy_quote": 20.0119}, {"ts": 1771845660000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4278.2, "quote_volume": 291.78935, "trades": 11, "taker_buy_volume": 161.1, "taker_buy_quote": 11.00313}, {"ts": 1771845720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 49244.7, "quote_volume": 3358.48854, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845780000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 86434.3, "quote_volume": 5894.79541, "trades": 26, "taker_buy_volume": 75922.1, "taker_buy_quote": 5177.90337}, {"ts": 1771845840000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 824.8, "quote_volume": 56.26309, "trades": 4, "taker_buy_volume": 117.3, "taker_buy_quote": 8.01159}, {"ts": 1771845900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 83942.1, "quote_volume": 5724.85122, "trades": 29, "taker_buy_volume": 9212.1, "taker_buy_quote": 628.26522}, {"ts": 1771845960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 85982.9, "quote_volume": 5864.03378, "trades": 22, "taker_buy_volume": 76375.7, "taker_buy_quote": 5208.82274}, {"ts": 1771846020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846140000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 101287.3, "quote_volume": 6907.75386, "trades": 26, "taker_buy_volume": 9453.9, "taker_buy_quote": 644.75598}, {"ts": 1771846200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846500000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 664.1, "quote_volume": 45.22521, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846620000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 40604.9, "quote_volume": 2765.16239, "trades": 30, "taker_buy_volume": 226.6, "taker_buy_quote": 15.44016}, {"ts": 1771846680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846740000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846860000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5854.9, "quote_volume": 398.1332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847160000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 81720.1, "quote_volume": 5556.97564, "trades": 26, "taker_buy_volume": 32783.0, "taker_buy_quote": 2229.25284}, {"ts": 1771847220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 77639.8, "quote_volume": 5279.5064, "trades": 26, "taker_buy_volume": 58506.6, "taker_buy_quote": 3978.4488}, {"ts": 1771847280000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 133932.8, "quote_volume": 9107.43508, "trades": 29, "taker_buy_volume": 68265.8, "taker_buy_quote": 4642.11908}, {"ts": 1771847340000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 63020.1, "quote_volume": 4285.3918, "trades": 21, "taker_buy_volume": 5126.6, "taker_buy_quote": 348.6338}, {"ts": 1771847400000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 66757.6, "quote_volume": 4539.52709, "trades": 18, "taker_buy_volume": 60535.5, "taker_buy_quote": 4116.42429}, {"ts": 1771847460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 694.8, "quote_volume": 47.2464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 1538.7, "quote_volume": 104.6316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847640000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 119440.3, "quote_volume": 8121.94944, "trades": 52, "taker_buy_volume": 30971.9, "taker_buy_quote": 2106.09824}, {"ts": 1771847700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2629.8, "quote_volume": 178.8264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847880000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847940000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848000000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2408.4, "quote_volume": 163.97204, "trades": 2, "taker_buy_volume": 2008.4, "taker_buy_quote": 136.77204}, {"ts": 1771848060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 77477.2, "quote_volume": 5276.19732, "trades": 23, "taker_buy_volume": 69225.8, "taker_buy_quote": 4714.27698}, {"ts": 1771848120000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 99763.5, "quote_volume": 6794.09957, "trades": 33, "taker_buy_volume": 28629.1, "taker_buy_quote": 1949.84693}, {"ts": 1771848180000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 14619.8, "quote_volume": 995.62453, "trades": 21, "taker_buy_volume": 235.0, "taker_buy_quote": 16.01965}, {"ts": 1771848240000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 11369.0, "quote_volume": 774.24508, "trades": 16, "taker_buy_volume": 10822.2, "taker_buy_quote": 737.008}, {"ts": 1771848300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848420000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 520.6, "quote_volume": 35.45286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848480000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 76468.2, "quote_volume": 5215.1015, "trades": 24, "taker_buy_volume": 62128.3, "taker_buy_quote": 4237.16032}, {"ts": 1771848540000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 79419.8, "quote_volume": 5416.3669, "trades": 35, "taker_buy_volume": 11646.6, "taker_buy_quote": 794.29812}, {"ts": 1771848600000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 72968.4, "quote_volume": 4976.42103, "trades": 25, "taker_buy_volume": 64403.5, "taker_buy_quote": 4392.33485}, {"ts": 1771848660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 916.7, "quote_volume": 62.51894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848720000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 74315.1, "quote_volume": 5068.24982, "trades": 25, "taker_buy_volume": 4985.9, "taker_buy_quote": 340.03838}, {"ts": 1771848780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2332.3, "quote_volume": 158.82963, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849080000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 15575.6, "quote_volume": 1060.69836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 191697.5, "quote_volume": 13054.59975, "trades": 84, "taker_buy_volume": 172365.7, "taker_buy_quote": 11738.10417}, {"ts": 1771849260000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 20996.3, "quote_volume": 1429.72625, "trades": 21, "taker_buy_volume": 17149.8, "taker_buy_quote": 1167.90138}, {"ts": 1771849320000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1046.8, "quote_volume": 71.22064, "trades": 6, "taker_buy_volume": 382.4, "taker_buy_quote": 26.04144}, {"ts": 1771849380000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 638.7, "quote_volume": 43.4316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849440000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 68079.0, "quote_volume": 4636.12973, "trades": 24, "taker_buy_volume": 55907.1, "taker_buy_quote": 3807.27351}, {"ts": 1771849500000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 766.7, "quote_volume": 52.24894, "trades": 3, "taker_buy_volume": 366.7, "taker_buy_quote": 25.00894}, {"ts": 1771849560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 708.2, "quote_volume": 48.22842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849620000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5992.6, "quote_volume": 408.16246, "trades": 3, "taker_buy_volume": 664.0, "taker_buy_quote": 45.2848}, {"ts": 1771849680000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1908.8, "quote_volume": 130.14016, "trades": 2, "taker_buy_volume": 1508.8, "taker_buy_quote": 102.90016}, {"ts": 1771849740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2203.0, "quote_volume": 150.0243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849800000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 20426.7, "quote_volume": 1391.01827, "trades": 22, "taker_buy_volume": 1921.1, "taker_buy_quote": 130.82691}, {"ts": 1771849860000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 155094.4, "quote_volume": 10548.0245, "trades": 60, "taker_buy_volume": 41084.2, "taker_buy_quote": 2795.3309}, {"ts": 1771849920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2572.5, "quote_volume": 174.93, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2037.8, "quote_volume": 138.5704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850040000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4166.7, "quote_volume": 283.40049, "trades": 8, "taker_buy_volume": 648.9, "taker_buy_quote": 44.19009}, {"ts": 1771850100000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 129098.3, "quote_volume": 8795.57023, "trades": 47, "taker_buy_volume": 110279.4, "taker_buy_quote": 7514.08202}, {"ts": 1771850160000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 239851.3, "quote_volume": 16394.84746, "trades": 205, "taker_buy_volume": 111952.7, "taker_buy_quote": 7653.66474}, {"ts": 1771850220000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 252314.1, "quote_volume": 17282.7687, "trades": 102, "taker_buy_volume": 223617.0, "taker_buy_quote": 15317.7645}, {"ts": 1771850280000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 708605.2, "quote_volume": 48655.92508, "trades": 180, "taker_buy_volume": 593360.5, "taker_buy_quote": 40747.56885}, {"ts": 1771850340000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 210019.6, "quote_volume": 14408.71188, "trades": 101, "taker_buy_volume": 100964.2, "taker_buy_quote": 6926.31151}, {"ts": 1771850400000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 112733.6, "quote_volume": 7735.75922, "trades": 56, "taker_buy_volume": 82963.3, "taker_buy_quote": 5693.51664}, {"ts": 1771850460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 52366.6, "quote_volume": 3592.30876, "trades": 32, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0156}, {"ts": 1771850520000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3073.1, "quote_volume": 210.76008, "trades": 3, "taker_buy_volume": 2527.3, "taker_buy_quote": 173.37278}, {"ts": 1771850580000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 122152.4, "quote_volume": 8384.71371, "trades": 58, "taker_buy_volume": 112819.2, "taker_buy_quote": 7743.98287}, {"ts": 1771850640000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 177187.1, "quote_volume": 12191.1703, "trades": 99, "taker_buy_volume": 133734.4, "taker_buy_quote": 9202.26454}, {"ts": 1771850700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 47100.7, "quote_volume": 3235.81809, "trades": 44, "taker_buy_volume": 22885.0, "taker_buy_quote": 1572.1995}, {"ts": 1771850760000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4547.9, "quote_volume": 312.65875, "trades": 7, "taker_buy_volume": 2180.2, "taker_buy_quote": 149.99776}, {"ts": 1771850820000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 248988.8, "quote_volume": 17131.68794, "trades": 112, "taker_buy_volume": 163415.8, "taker_buy_quote": 11244.26554}, {"ts": 1771850880000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 70717.0, "quote_volume": 4865.28046, "trades": 43, "taker_buy_volume": 49988.0, "taker_buy_quote": 3439.1744}, {"ts": 1771850940000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 9594.6, "quote_volume": 659.08428, "trades": 17, "taker_buy_volume": 247.8, "taker_buy_quote": 17.02386}, {"ts": 1771851000000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 676.6, "quote_volume": 46.44242, "trades": 3, "taker_buy_volume": 276.6, "taker_buy_quote": 19.00242}, {"ts": 1771851060000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 963.2, "quote_volume": 66.08864, "trades": 5, "taker_buy_volume": 131.2, "taker_buy_quote": 9.01344}, {"ts": 1771851120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 706.2, "quote_volume": 48.45698, "trades": 3, "taker_buy_volume": 116.6, "taker_buy_quote": 8.01042}, {"ts": 1771851180000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 57717.4, "quote_volume": 3965.17228, "trades": 24, "taker_buy_volume": 55986.4, "taker_buy_quote": 3846.26568}, {"ts": 1771851240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2200.0, "quote_volume": 151.14, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851300000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 156227.1, "quote_volume": 10732.73411, "trades": 45, "taker_buy_volume": 100495.4, "taker_buy_quote": 6904.03398}, {"ts": 1771851360000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 34984.2, "quote_volume": 2399.87612, "trades": 22, "taker_buy_volume": 23323.0, "taker_buy_quote": 1599.9578}, {"ts": 1771851420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1130.1, "quote_volume": 77.41185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4431.1, "quote_volume": 303.97346, "trades": 4, "taker_buy_volume": 4431.1, "taker_buy_quote": 303.97346}, {"ts": 1771851540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 52203.9, "quote_volume": 3581.14754, "trades": 12, "taker_buy_volume": 51803.9, "taker_buy_quote": 3553.74754}, {"ts": 1771851600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 75353.1, "quote_volume": 5169.19636, "trades": 28, "taker_buy_volume": 8999.0, "taker_buy_quote": 617.3314}, {"ts": 1771851660000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 910.8, "quote_volume": 62.42776, "trades": 5, "taker_buy_volume": 379.6, "taker_buy_quote": 26.04056}, {"ts": 1771851720000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 53599.6, "quote_volume": 3676.89687, "trades": 13, "taker_buy_volume": 53097.2, "taker_buy_quote": 3642.48247}, {"ts": 1771851780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 79255.3, "quote_volume": 5436.91358, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851840000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1857.7, "quote_volume": 127.39822, "trades": 2, "taker_buy_volume": 1457.7, "taker_buy_quote": 99.99822}, {"ts": 1771851900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 967.5, "quote_volume": 66.27375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 755.7, "quote_volume": 51.76545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2284.9, "quote_volume": 156.51565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852080000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 69113.9, "quote_volume": 4741.17354, "trades": 26, "taker_buy_volume": 68713.9, "taker_buy_quote": 4713.77354}, {"ts": 1771852140000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 80126.5, "quote_volume": 5496.62332, "trades": 27, "taker_buy_volume": 305.8, "taker_buy_quote": 20.97788}, {"ts": 1771852200000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 662.4, "quote_volume": 45.38752, "trades": 3, "taker_buy_volume": 131.2, "taker_buy_quote": 9.00032}, {"ts": 1771852260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852380000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2332.4, "quote_volume": 159.7294, "trades": 10, "taker_buy_volume": 204.2, "taker_buy_quote": 13.9877}, {"ts": 1771852440000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5278.9, "quote_volume": 361.12667, "trades": 8, "taker_buy_volume": 499.1, "taker_buy_quote": 34.18835}, {"ts": 1771852500000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 780.0, "quote_volume": 53.36516, "trades": 4, "taker_buy_volume": 131.6, "taker_buy_quote": 9.0146}, {"ts": 1771852560000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2735.4, "quote_volume": 186.98821, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 119229.6, "quote_volume": 8155.30464, "trades": 23, "taker_buy_volume": 51797.6, "taker_buy_quote": 3542.95584}, {"ts": 1771852680000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 60024.4, "quote_volume": 4099.67823, "trades": 23, "taker_buy_volume": 32144.3, "taker_buy_quote": 2195.4674}, {"ts": 1771852740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852800000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 675.5, "quote_volume": 46.1642, "trades": 2, "taker_buy_volume": 275.5, "taker_buy_quote": 18.8442}, {"ts": 1771852860000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 50061.1, "quote_volume": 3424.44879, "trades": 11, "taker_buy_volume": 49661.1, "taker_buy_quote": 3397.08879}, {"ts": 1771852920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852980000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 92324.0, "quote_volume": 6314.9216, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 214194.6, "quote_volume": 14650.91064, "trades": 51, "taker_buy_volume": 104582.7, "taker_buy_quote": 7153.45668}, {"ts": 1771853100000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 81756.7, "quote_volume": 5592.11828, "trades": 21, "taker_buy_volume": 59863.9, "taker_buy_quote": 4094.69076}, {"ts": 1771853160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 720.7, "quote_volume": 49.22381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853220000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2602.0, "quote_volume": 177.92799, "trades": 3, "taker_buy_volume": 2113.9, "taker_buy_quote": 144.59076}, {"ts": 1771853280000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 11353.5, "quote_volume": 776.5394, "trades": 8, "taker_buy_volume": 10255.5, "taker_buy_quote": 701.4762}, {"ts": 1771853340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 486.9, "quote_volume": 33.31265, "trades": 2, "taker_buy_volume": 86.9, "taker_buy_quote": 5.95265}, {"ts": 1771853400000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 135256.3, "quote_volume": 9251.49092, "trades": 30, "taker_buy_volume": 75581.0, "taker_buy_quote": 5169.7404}, {"ts": 1771853460000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 16790.4, "quote_volume": 1148.42336, "trades": 25, "taker_buy_volume": 3073.2, "taker_buy_quote": 210.20688}, {"ts": 1771853520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 166035.6, "quote_volume": 11340.23148, "trades": 26, "taker_buy_volume": 117.3, "taker_buy_quote": 8.01159}, {"ts": 1771853640000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1270.4, "quote_volume": 86.72832, "trades": 6, "taker_buy_volume": 870.4, "taker_buy_quote": 59.44832}, {"ts": 1771853700000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1859.8, "quote_volume": 126.98434, "trades": 5, "taker_buy_volume": 1459.8, "taker_buy_quote": 99.70434}, {"ts": 1771853760000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2745.8, "quote_volume": 187.29814, "trades": 4, "taker_buy_volume": 345.8, "taker_buy_quote": 23.61814}, {"ts": 1771853820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853880000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 7814.2, "quote_volume": 533.47809, "trades": 6, "taker_buy_volume": 5496.5, "taker_buy_quote": 375.41095}, {"ts": 1771853940000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4626.7, "quote_volume": 315.96361, "trades": 7, "taker_buy_volume": 4226.7, "taker_buy_quote": 288.68361}, {"ts": 1771854000000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 185937.7, "quote_volume": 12699.50491, "trades": 54, "taker_buy_volume": 155960.8, "taker_buy_quote": 10652.12264}, {"ts": 1771854060000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 108403.2, "quote_volume": 7404.42098, "trades": 21, "taker_buy_volume": 108003.2, "taker_buy_quote": 7377.14098}, {"ts": 1771854120000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 173384.0, "quote_volume": 11848.49471, "trades": 52, "taker_buy_volume": 101652.3, "taker_buy_quote": 6949.2596}, {"ts": 1771854180000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 80033.9, "quote_volume": 5474.27876, "trades": 22, "taker_buy_volume": 1023.3, "taker_buy_quote": 69.99372}, {"ts": 1771854240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 183123.2, "quote_volume": 12525.62688, "trades": 47, "taker_buy_volume": 103222.4, "taker_buy_quote": 7060.41216}, {"ts": 1771854360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 42710.3, "quote_volume": 2921.38452, "trades": 18, "taker_buy_volume": 34422.3, "taker_buy_quote": 2354.48532}, {"ts": 1771854420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 499.6, "quote_volume": 34.17264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 197603.3, "quote_volume": 13516.06572, "trades": 60, "taker_buy_volume": 79917.0, "taker_buy_quote": 5466.3228}, {"ts": 1771854660000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 111538.2, "quote_volume": 7617.21524, "trades": 26, "taker_buy_volume": 4904.7, "taker_buy_quote": 335.00419}, {"ts": 1771854720000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 88881.7, "quote_volume": 6071.13035, "trades": 19, "taker_buy_volume": 88322.7, "taker_buy_quote": 6032.99065}, {"ts": 1771854780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 648.6, "quote_volume": 44.29938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 88233.7, "quote_volume": 6026.36171, "trades": 26, "taker_buy_volume": 117.3, "taker_buy_quote": 8.01159}, {"ts": 1771854900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 241409.6, "quote_volume": 16464.14938, "trades": 87, "taker_buy_volume": 129220.0, "taker_buy_quote": 8812.81866}, {"ts": 1771854960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1631.5, "quote_volume": 111.2683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855080000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 15862.2, "quote_volume": 1081.76204, "trades": 13, "taker_buy_volume": 117.5, "taker_buy_quote": 8.0135}, {"ts": 1771855140000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 532.2, "quote_volume": 36.25604, "trades": 2, "taker_buy_volume": 132.2, "taker_buy_quote": 9.01604}, {"ts": 1771855200000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1813.5, "quote_volume": 123.57276, "trades": 7, "taker_buy_volume": 734.1, "taker_buy_quote": 50.06562}, {"ts": 1771855260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5036.3, "quote_volume": 342.97203, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 53273.0, "quote_volume": 3627.8913, "trades": 32, "taker_buy_volume": 20204.4, "taker_buy_quote": 1375.91964}, {"ts": 1771855440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 500.2, "quote_volume": 34.07364, "trades": 2, "taker_buy_volume": 100.2, "taker_buy_quote": 6.83364}, {"ts": 1771855500000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 188097.4, "quote_volume": 12828.26907, "trades": 50, "taker_buy_volume": 50662.7, "taker_buy_quote": 3455.22253}, {"ts": 1771855560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855620000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 561.5, "quote_volume": 38.2543, "trades": 2, "taker_buy_volume": 161.5, "taker_buy_quote": 11.0143}, {"ts": 1771855680000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5936.8, "quote_volume": 404.83561, "trades": 4, "taker_buy_volume": 5395.3, "taker_buy_quote": 367.95946}, {"ts": 1771855740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855860000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 585.3, "quote_volume": 39.87746, "trades": 2, "taker_buy_volume": 185.3, "taker_buy_quote": 12.63746}, {"ts": 1771855920000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 50589.1, "quote_volume": 3450.11953, "trades": 12, "taker_buy_volume": 50018.2, "taker_buy_quote": 3411.24124}, {"ts": 1771855980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1487.6, "quote_volume": 101.30556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 570.0, "quote_volume": 38.817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 94714.3, "quote_volume": 6450.04383, "trades": 27, "taker_buy_volume": 123.1, "taker_buy_quote": 8.38311}, {"ts": 1771856220000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 114187.6, "quote_volume": 7764.7568, "trades": 31, "taker_buy_volume": 1617.8, "taker_buy_quote": 110.0104}, {"ts": 1771856280000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3719.5, "quote_volume": 252.886, "trades": 6, "taker_buy_volume": 3319.5, "taker_buy_quote": 225.726}, {"ts": 1771856340000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 252399.9, "quote_volume": 17137.87289, "trades": 88, "taker_buy_volume": 83472.8, "taker_buy_quote": 5667.8311}, {"ts": 1771856400000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 9592.9, "quote_volume": 651.31791, "trades": 7, "taker_buy_volume": 9192.9, "taker_buy_quote": 624.19791}, {"ts": 1771856460000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 694.5, "quote_volume": 47.11655, "trades": 2, "taker_buy_volume": 294.5, "taker_buy_quote": 19.99655}, {"ts": 1771856520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 81681.3, "quote_volume": 5538.00283, "trades": 42, "taker_buy_volume": 16110.7, "taker_buy_quote": 1092.31615}, {"ts": 1771856580000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 146483.4, "quote_volume": 9931.53452, "trades": 35, "taker_buy_volume": 73627.8, "taker_buy_quote": 4991.96484}, {"ts": 1771856640000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 23804.3, "quote_volume": 1613.93154, "trades": 18, "taker_buy_volume": 8741.2, "taker_buy_quote": 592.65336}, {"ts": 1771856700000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 127061.7, "quote_volume": 8614.74326, "trades": 40, "taker_buy_volume": 57871.8, "taker_buy_quote": 3923.70804}, {"ts": 1771856760000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 22933.0, "quote_volume": 1554.8174, "trades": 90, "taker_buy_volume": 22400.5, "taker_buy_quote": 1518.7539}, {"ts": 1771856820000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 41450.9, "quote_volume": 2810.44474, "trades": 20, "taker_buy_volume": 884.9, "taker_buy_quote": 60.06994}, {"ts": 1771856880000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 20865.0, "quote_volume": 1413.20676, "trades": 16, "taker_buy_volume": 6462.6, "taker_buy_quote": 438.16428}, {"ts": 1771856940000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 4900.0, "quote_volume": 332.18, "trades": 9, "taker_buy_volume": 4500.0, "taker_buy_quote": 305.1}, {"ts": 1771857000000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 162148.9, "quote_volume": 10993.56299, "trades": 41, "taker_buy_volume": 106791.1, "taker_buy_quote": 7240.44985}, {"ts": 1771857060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 108245.1, "quote_volume": 7349.84229, "trades": 73, "taker_buy_volume": 20767.5, "taker_buy_quote": 1410.11325}, {"ts": 1771857120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1874.6, "quote_volume": 127.28534, "trades": 8, "taker_buy_volume": 1474.6, "taker_buy_quote": 100.12534}, {"ts": 1771857180000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 121508.1, "quote_volume": 8262.62422, "trades": 45, "taker_buy_volume": 41185.7, "taker_buy_quote": 2800.70102}, {"ts": 1771857240000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 107263.2, "quote_volume": 7289.65318, "trades": 47, "taker_buy_volume": 17516.4, "taker_buy_quote": 1189.36356}, {"ts": 1771857300000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 318132.6, "quote_volume": 21633.72492, "trades": 134, "taker_buy_volume": 193035.8, "taker_buy_quote": 13126.27687}, {"ts": 1771857360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6453.7, "quote_volume": 438.15607, "trades": 24, "taker_buy_volume": 1062.2, "taker_buy_quote": 72.12338}, {"ts": 1771857420000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 223785.7, "quote_volume": 15171.60154, "trades": 71, "taker_buy_volume": 120719.9, "taker_buy_quote": 8184.80922}, {"ts": 1771857480000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 35606.5, "quote_volume": 2414.07124, "trades": 22, "taker_buy_volume": 10412.8, "taker_buy_quote": 705.98784}, {"ts": 1771857540000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 101275.1, "quote_volume": 6856.16225, "trades": 36, "taker_buy_volume": 11973.4, "taker_buy_quote": 810.59918}, {"ts": 1771857600000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 38016.3, "quote_volume": 2569.95188, "trades": 47, "taker_buy_volume": 16113.9, "taker_buy_quote": 1089.38964}, {"ts": 1771857660000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 125188.0, "quote_volume": 8450.26504, "trades": 69, "taker_buy_volume": 14959.4, "taker_buy_quote": 1009.87454}, {"ts": 1771857720000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 315391.5, "quote_volume": 21264.91859, "trades": 80, "taker_buy_volume": 123889.9, "taker_buy_quote": 8357.71075}, {"ts": 1771857780000, "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 55359.2, "quote_volume": 3746.86671, "trades": 38, "taker_buy_volume": 42771.9, "taker_buy_quote": 2896.0352}, {"ts": 1771857840000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 264651.5, "quote_volume": 17943.321, "trades": 92, "taker_buy_volume": 132348.7, "taker_buy_quote": 8973.24186}, {"ts": 1771857900000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 208985.7, "quote_volume": 14191.36799, "trades": 72, "taker_buy_volume": 155519.3, "taker_buy_quote": 10561.09561}, {"ts": 1771857960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 216762.5, "quote_volume": 14696.4975, "trades": 135, "taker_buy_volume": 136335.4, "taker_buy_quote": 9243.54012}, {"ts": 1771858020000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 108689.6, "quote_volume": 7376.08527, "trades": 59, "taker_buy_volume": 67842.5, "taker_buy_quote": 4605.61394}, {"ts": 1771858080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 289166.1, "quote_volume": 19605.46158, "trades": 113, "taker_buy_volume": 171097.1, "taker_buy_quote": 11600.38338}, {"ts": 1771858140000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 33941.7, "quote_volume": 2296.98229, "trades": 31, "taker_buy_volume": 3949.0, "taker_buy_quote": 266.97754}, {"ts": 1771858200000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 218853.4, "quote_volume": 14822.55006, "trades": 191, "taker_buy_volume": 128603.2, "taker_buy_quote": 8708.85059}, {"ts": 1771858260000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 106899.4, "quote_volume": 7258.41601, "trades": 54, "taker_buy_volume": 38189.9, "taker_buy_quote": 2593.09421}, {"ts": 1771858320000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 47853.7, "quote_volume": 3249.51379, "trades": 56, "taker_buy_volume": 23020.8, "taker_buy_quote": 1563.40643}, {"ts": 1771858380000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 172601.9, "quote_volume": 11702.36882, "trades": 55, "taker_buy_volume": 74593.1, "taker_buy_quote": 5057.41218}, {"ts": 1771858440000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 75727.3, "quote_volume": 5126.69821, "trades": 76, "taker_buy_volume": 19197.9, "taker_buy_quote": 1299.69783}, {"ts": 1771858500000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 130318.9, "quote_volume": 8830.55847, "trades": 79, "taker_buy_volume": 97464.4, "taker_buy_quote": 6603.63702}, {"ts": 1771858560000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 72047.0, "quote_volume": 4877.80078, "trades": 41, "taker_buy_volume": 16728.0, "taker_buy_quote": 1132.70448}, {"ts": 1771858620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 151173.3, "quote_volume": 10234.43241, "trades": 82, "taker_buy_volume": 61371.3, "taker_buy_quote": 4154.83701}, {"ts": 1771858680000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 38669.3, "quote_volume": 2614.03278, "trades": 39, "taker_buy_volume": 13221.0, "taker_buy_quote": 893.7677}, {"ts": 1771858740000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 63559.4, "quote_volume": 4296.57544, "trades": 27, "taker_buy_volume": 47820.1, "taker_buy_quote": 3232.63876}, {"ts": 1771858800000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 96905.1, "quote_volume": 6550.8099, "trades": 46, "taker_buy_volume": 64408.3, "taker_buy_quote": 4354.02622}, {"ts": 1771858860000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 141305.6, "quote_volume": 9566.57339, "trades": 79, "taker_buy_volume": 38706.9, "taker_buy_quote": 2620.6414}, {"ts": 1771858920000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 14069.1, "quote_volume": 951.95518, "trades": 40, "taker_buy_volume": 7130.2, "taker_buy_quote": 482.69072}, {"ts": 1771858980000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 181245.9, "quote_volume": 12234.14825, "trades": 77, "taker_buy_volume": 110699.5, "taker_buy_quote": 7472.30625}, {"ts": 1771859040000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 653730.9, "quote_volume": 44013.81194, "trades": 214, "taker_buy_volume": 225133.6, "taker_buy_quote": 15161.95948}, {"ts": 1771859100000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 27087.6, "quote_volume": 1825.66424, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 12773.5, "quote_volume": 860.9339, "trades": 8, "taker_buy_volume": 8515.7, "taker_buy_quote": 573.95818}, {"ts": 1771859220000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3798.7, "quote_volume": 256.30238, "trades": 10, "taker_buy_volume": 2700.0, "taker_buy_quote": 182.25}, {"ts": 1771859280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 113545.4, "quote_volume": 7652.95996, "trades": 39, "taker_buy_volume": 7492.5, "taker_buy_quote": 504.9945}, {"ts": 1771859340000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 203416.6, "quote_volume": 13710.23884, "trades": 51, "taker_buy_volume": 124822.8, "taker_buy_quote": 8413.05672}, {"ts": 1771859400000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 159672.4, "quote_volume": 10771.64831, "trades": 90, "taker_buy_volume": 54583.2, "taker_buy_quote": 3684.22818}, {"ts": 1771859460000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 34592.9, "quote_volume": 2334.95436, "trades": 32, "taker_buy_volume": 10320.8, "taker_buy_quote": 696.654}, {"ts": 1771859520000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 120570.0, "quote_volume": 8133.2309, "trades": 48, "taker_buy_volume": 11800.0, "taker_buy_quote": 795.68}, {"ts": 1771859580000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 10500.9, "quote_volume": 707.52057, "trades": 14, "taker_buy_volume": 8100.0, "taker_buy_quote": 545.94}, {"ts": 1771859640000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 188047.3, "quote_volume": 12674.41918, "trades": 43, "taker_buy_volume": 79046.5, "taker_buy_quote": 5327.76526}, {"ts": 1771859700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1271.4, "quote_volume": 85.69236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859760000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 4257.0, "quote_volume": 287.2818, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.0}, {"ts": 1771859820000, "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 241894.2, "quote_volume": 16352.68041, "trades": 70, "taker_buy_volume": 178968.3, "taker_buy_quote": 12093.02647}, {"ts": 1771859880000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 400957.8, "quote_volume": 27107.67309, "trades": 95, "taker_buy_volume": 94304.8, "taker_buy_quote": 6375.15184}, {"ts": 1771859940000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 62432.0, "quote_volume": 4217.58074, "trades": 46, "taker_buy_volume": 14789.9, "taker_buy_quote": 999.03879}, {"ts": 1771860000000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 10222.0, "quote_volume": 688.9228, "trades": 20, "taker_buy_volume": 7400.0, "taker_buy_quote": 498.76}, {"ts": 1771860060000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 242185.4, "quote_volume": 16313.96942, "trades": 79, "taker_buy_volume": 116989.6, "taker_buy_quote": 7884.83416}, {"ts": 1771860120000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 114258.8, "quote_volume": 7679.11773, "trades": 69, "taker_buy_volume": 13182.9, "taker_buy_quote": 886.81725}, {"ts": 1771860180000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 150003.3, "quote_volume": 10089.68996, "trades": 45, "taker_buy_volume": 120091.0, "taker_buy_quote": 8077.24717}, {"ts": 1771860240000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 59696.2, "quote_volume": 4017.5706, "trades": 13, "taker_buy_volume": 53167.8, "taker_buy_quote": 3578.20928}, {"ts": 1771860300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 130528.5, "quote_volume": 8781.13043, "trades": 70, "taker_buy_volume": 11833.1, "taker_buy_quote": 795.59045}, {"ts": 1771860360000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 205507.0, "quote_volume": 13802.06329, "trades": 60, "taker_buy_volume": 68283.9, "taker_buy_quote": 4588.67808}, {"ts": 1771860420000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 83248.4, "quote_volume": 5594.26736, "trades": 23, "taker_buy_volume": 9108.4, "taker_buy_quote": 612.09936}, {"ts": 1771860480000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4156.9, "quote_volume": 278.92799, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 52390.3, "quote_volume": 3515.38913, "trades": 31, "taker_buy_volume": 29504.6, "taker_buy_quote": 1979.75866}, {"ts": 1771860660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3186.6, "quote_volume": 213.82086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4136.6, "quote_volume": 277.56586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860780000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 237790.8, "quote_volume": 15994.81247, "trades": 58, "taker_buy_volume": 90328.5, "taker_buy_quote": 6070.63968}, {"ts": 1771860840000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 107037.1, "quote_volume": 7192.9032, "trades": 37, "taker_buy_volume": 19280.3, "taker_buy_quote": 1295.64624}, {"ts": 1771860900000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 207085.8, "quote_volume": 13917.17133, "trades": 35, "taker_buy_volume": 114058.2, "taker_buy_quote": 7665.75661}, {"ts": 1771860960000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 17145.4, "quote_volume": 1152.14427, "trades": 10, "taker_buy_volume": 16745.4, "taker_buy_quote": 1125.30427}, {"ts": 1771861020000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 118180.4, "quote_volume": 7953.55429, "trades": 34, "taker_buy_volume": 101314.9, "taker_buy_quote": 6818.50614}, {"ts": 1771861080000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 92629.5, "quote_volume": 6234.24384, "trades": 47, "taker_buy_volume": 22833.3, "taker_buy_quote": 1536.95958}, {"ts": 1771861140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 104322.7, "quote_volume": 7020.91771, "trades": 52, "taker_buy_volume": 84795.1, "taker_buy_quote": 5706.71023}, {"ts": 1771861200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 88907.9, "quote_volume": 5974.61088, "trades": 60, "taker_buy_volume": 17182.9, "taker_buy_quote": 1154.69088}, {"ts": 1771861260000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 99309.4, "quote_volume": 6683.52559, "trades": 19, "taker_buy_volume": 98375.1, "taker_buy_quote": 6620.65909}, {"ts": 1771861320000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 116838.4, "quote_volume": 7863.22245, "trades": 53, "taker_buy_volume": 56265.2, "taker_buy_quote": 3786.65796}, {"ts": 1771861380000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 73753.3, "quote_volume": 4963.7721, "trades": 27, "taker_buy_volume": 10761.4, "taker_buy_quote": 724.41723}, {"ts": 1771861440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 130115.4, "quote_volume": 8756.76642, "trades": 46, "taker_buy_volume": 61842.7, "taker_buy_quote": 4162.01371}, {"ts": 1771861500000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 169332.1, "quote_volume": 11396.02521, "trades": 44, "taker_buy_volume": 123476.3, "taker_buy_quote": 8309.96987}, {"ts": 1771861560000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 20377.7, "quote_volume": 1371.3552, "trades": 20, "taker_buy_volume": 445.7, "taker_buy_quote": 29.99561}, {"ts": 1771861620000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 142959.9, "quote_volume": 9606.92018, "trades": 26, "taker_buy_volume": 53642.5, "taker_buy_quote": 3604.7909}, {"ts": 1771861680000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 47989.4, "quote_volume": 3224.82388, "trades": 18, "taker_buy_volume": 1012.2, "taker_buy_quote": 68.01984}, {"ts": 1771861740000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 76444.2, "quote_volume": 5137.07706, "trades": 15, "taker_buy_volume": 75776.4, "taker_buy_quote": 5092.2009}, {"ts": 1771861800000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 129131.1, "quote_volume": 8677.56442, "trades": 50, "taker_buy_volume": 31877.1, "taker_buy_quote": 2142.24112}, {"ts": 1771861860000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 104606.3, "quote_volume": 7019.03283, "trades": 35, "taker_buy_volume": 29046.9, "taker_buy_quote": 1949.04699}, {"ts": 1771861920000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 446576.6, "quote_volume": 29920.54812, "trades": 129, "taker_buy_volume": 170576.2, "taker_buy_quote": 11428.71182}, {"ts": 1771861980000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 47614.5, "quote_volume": 3194.89295, "trades": 9, "taker_buy_volume": 47214.5, "taker_buy_quote": 3168.09295}, {"ts": 1771862040000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 83618.4, "quote_volume": 5610.78133, "trades": 37, "taker_buy_volume": 51188.6, "taker_buy_quote": 3434.76847}, {"ts": 1771862100000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 148751.2, "quote_volume": 9981.13245, "trades": 50, "taker_buy_volume": 95070.2, "taker_buy_quote": 6379.21042}, {"ts": 1771862160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 2901.6, "quote_volume": 194.4072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862220000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 121286.1, "quote_volume": 8126.209, "trades": 48, "taker_buy_volume": 43525.6, "taker_buy_quote": 2916.2555}, {"ts": 1771862280000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1125.6, "quote_volume": 75.44941, "trades": 3, "taker_buy_volume": 342.1, "taker_buy_quote": 22.95491}, {"ts": 1771862340000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1126.7, "quote_volume": 75.5074, "trades": 3, "taker_buy_volume": 185.0, "taker_buy_quote": 12.4135}, {"ts": 1771862400000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 369857.5, "quote_volume": 24781.3457, "trades": 117, "taker_buy_volume": 174870.4, "taker_buy_quote": 11717.21}, {"ts": 1771862460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 92679.1, "quote_volume": 6209.4997, "trades": 69, "taker_buy_volume": 26126.4, "taker_buy_quote": 1750.4688}, {"ts": 1771862520000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 11200.0, "quote_volume": 750.36, "trades": 16, "taker_buy_volume": 10800.0, "taker_buy_quote": 723.6}, {"ts": 1771862580000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 294178.1, "quote_volume": 19680.36395, "trades": 77, "taker_buy_volume": 38402.0, "taker_buy_quote": 2569.0938}, {"ts": 1771862640000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 319182.2, "quote_volume": 21321.73096, "trades": 163, "taker_buy_volume": 141772.6, "taker_buy_quote": 9470.76968}, {"ts": 1771862700000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 10862.8, "quote_volume": 725.59504, "trades": 28, "taker_buy_volume": 4082.4, "taker_buy_quote": 272.70432}, {"ts": 1771862760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 130432.0, "quote_volume": 8712.8576, "trades": 44, "taker_buy_volume": 58126.6, "taker_buy_quote": 3882.85688}, {"ts": 1771862820000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 263666.7, "quote_volume": 17585.65877, "trades": 96, "taker_buy_volume": 107490.9, "taker_buy_quote": 7170.19652}, {"ts": 1771862880000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 65627.3, "quote_volume": 4383.8301, "trades": 42, "taker_buy_volume": 16297.5, "taker_buy_quote": 1088.673}, {"ts": 1771862940000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 519.9, "quote_volume": 34.68932, "trades": 2, "taker_buy_volume": 119.9, "taker_buy_quote": 8.00932}, {"ts": 1771863000000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 116415.2, "quote_volume": 7778.30623, "trades": 22, "taker_buy_volume": 108741.2, "taker_buy_quote": 7265.68303}, {"ts": 1771863060000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 258357.4, "quote_volume": 17294.11752, "trades": 51, "taker_buy_volume": 149827.9, "taker_buy_quote": 10033.49397}, {"ts": 1771863120000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 68828.5, "quote_volume": 4604.58665, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863180000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 189338.4, "quote_volume": 12632.53217, "trades": 114, "taker_buy_volume": 26640.5, "taker_buy_quote": 1777.3972}, {"ts": 1771863240000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 53158.7, "quote_volume": 3545.64529, "trades": 59, "taker_buy_volume": 36119.0, "taker_buy_quote": 2409.1373}, {"ts": 1771863300000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 193114.2, "quote_volume": 12899.13647, "trades": 158, "taker_buy_volume": 106346.9, "taker_buy_quote": 7103.32609}, {"ts": 1771863360000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 818.8, "quote_volume": 54.62667, "trades": 3, "taker_buy_volume": 127.1, "taker_buy_quote": 8.49028}, {"ts": 1771863420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 111134.0, "quote_volume": 7423.7512, "trades": 63, "taker_buy_volume": 19352.8, "taker_buy_quote": 1292.76704}, {"ts": 1771863480000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 77290.0, "quote_volume": 5170.40352, "trades": 30, "taker_buy_volume": 63208.0, "taker_buy_quote": 4228.65384}, {"ts": 1771863540000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 48386.4, "quote_volume": 3242.49771, "trades": 35, "taker_buy_volume": 47077.6, "taker_buy_quote": 3154.73838}, {"ts": 1771863600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1682.8, "quote_volume": 112.91588, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863660000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 935.8, "quote_volume": 62.80708, "trades": 7, "taker_buy_volume": 149.0, "taker_buy_quote": 10.0128}, {"ts": 1771863720000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 82993.1, "quote_volume": 5568.78509, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6430.4, "quote_volume": 430.8368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 11844.1, "quote_volume": 793.5547, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863900000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 168170.6, "quote_volume": 11284.20726, "trades": 32, "taker_buy_volume": 87968.6, "taker_buy_quote": 5902.69306}, {"ts": 1771863960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 178632.6, "quote_volume": 11986.2594, "trades": 46, "taker_buy_volume": 120736.8, "taker_buy_quote": 8101.45122}, {"ts": 1771864020000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 143015.2, "quote_volume": 9604.04298, "trades": 44, "taker_buy_volume": 78044.9, "taker_buy_quote": 5244.50758}, {"ts": 1771864080000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 148065.6, "quote_volume": 9964.77488, "trades": 117, "taker_buy_volume": 56819.1, "taker_buy_quote": 3823.92543}, {"ts": 1771864140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864200000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 83353.6, "quote_volume": 5609.65728, "trades": 24, "taker_buy_volume": 80843.9, "taker_buy_quote": 5440.79447}, {"ts": 1771864260000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 146999.3, "quote_volume": 9883.89036, "trades": 86, "taker_buy_volume": 48162.7, "taker_buy_quote": 3236.53344}, {"ts": 1771864320000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 105070.7, "quote_volume": 7060.02879, "trades": 66, "taker_buy_volume": 26919.3, "taker_buy_quote": 1808.97696}, {"ts": 1771864380000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 156343.1, "quote_volume": 10506.21632, "trades": 26, "taker_buy_volume": 92963.9, "taker_buy_quote": 6247.17408}, {"ts": 1771864440000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 49245.0, "quote_volume": 3304.35443, "trades": 49, "taker_buy_volume": 7856.8, "taker_buy_quote": 527.20621}, {"ts": 1771864500000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 116449.5, "quote_volume": 7802.2038, "trades": 24, "taker_buy_volume": 58951.8, "taker_buy_quote": 3949.8579}, {"ts": 1771864560000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 16477.7, "quote_volume": 1105.08181, "trades": 18, "taker_buy_volume": 10458.9, "taker_buy_quote": 701.79219}, {"ts": 1771864620000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 142429.0, "quote_volume": 9570.80011, "trades": 71, "taker_buy_volume": 82200.1, "taker_buy_quote": 5523.84672}, {"ts": 1771864680000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 13055.8, "quote_volume": 877.28149, "trades": 6, "taker_buy_volume": 12373.1, "taker_buy_quote": 831.47232}, {"ts": 1771864740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4414.3, "quote_volume": 296.19953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864800000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1571.5, "quote_volume": 105.50379, "trades": 9, "taker_buy_volume": 561.4, "taker_buy_quote": 37.72608}, {"ts": 1771864860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 876.2, "quote_volume": 58.79302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 946.2, "quote_volume": 63.49002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864980000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 82339.0, "quote_volume": 5524.96332, "trades": 30, "taker_buy_volume": 75532.3, "taker_buy_quote": 5068.23375}, {"ts": 1771865040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 84913.3, "quote_volume": 5697.68243, "trades": 16, "taker_buy_volume": 134.3, "taker_buy_quote": 9.01153}, {"ts": 1771865100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 89994.1, "quote_volume": 6029.6047, "trades": 35, "taker_buy_volume": 76676.5, "taker_buy_quote": 5137.3255}, {"ts": 1771865160000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 13916.9, "quote_volume": 932.36394, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865220000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 21176.2, "quote_volume": 1416.59518, "trades": 17, "taker_buy_volume": 134.7, "taker_buy_quote": 9.01143}, {"ts": 1771865280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 139211.0, "quote_volume": 9303.1759, "trades": 48, "taker_buy_volume": 38811.0, "taker_buy_quote": 2596.4559}, {"ts": 1771865340000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 549.7, "quote_volume": 36.73493, "trades": 2, "taker_buy_volume": 149.7, "taker_buy_quote": 10.01493}, {"ts": 1771865400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 87813.2, "quote_volume": 5874.70308, "trades": 12, "taker_buy_volume": 87413.2, "taker_buy_quote": 5847.94308}, {"ts": 1771865460000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 163070.3, "quote_volume": 10909.27364, "trades": 58, "taker_buy_volume": 54904.1, "taker_buy_quote": 3673.08429}, {"ts": 1771865520000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 684.5, "quote_volume": 45.75305, "trades": 3, "taker_buy_volume": 284.5, "taker_buy_quote": 19.03305}, {"ts": 1771865580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 149.7, "quote_volume": 10.01493, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 10.01493}, {"ts": 1771865640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 900.0, "quote_volume": 60.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865700000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2472.9, "quote_volume": 165.34625, "trades": 3, "taker_buy_volume": 1565.3, "taker_buy_quote": 104.71857}, {"ts": 1771865760000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 120865.2, "quote_volume": 8073.80694, "trades": 27, "taker_buy_volume": 16786.6, "taker_buy_quote": 1121.35646}, {"ts": 1771865820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 15016.8, "quote_volume": 1003.12224, "trades": 11, "taker_buy_volume": 1900.0, "taker_buy_quote": 126.92}, {"ts": 1771865880000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4340.8, "quote_volume": 289.92544, "trades": 6, "taker_buy_volume": 3940.8, "taker_buy_quote": 263.24544}, {"ts": 1771865940000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 73162.6, "quote_volume": 4887.27665, "trades": 16, "taker_buy_volume": 71265.6, "taker_buy_quote": 4760.55705}, {"ts": 1771866000000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 20931.3, "quote_volume": 1400.28041, "trades": 14, "taker_buy_volume": 18735.6, "taker_buy_quote": 1253.42808}, {"ts": 1771866060000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2049.3, "quote_volume": 137.2631, "trades": 3, "taker_buy_volume": 1649.3, "taker_buy_quote": 110.5031}, {"ts": 1771866120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 96807.8, "quote_volume": 6476.44182, "trades": 30, "taker_buy_volume": 17651.5, "taker_buy_quote": 1180.88535}, {"ts": 1771866180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 681.6, "quote_volume": 45.59904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 6167.0, "quote_volume": 412.5723, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866300000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 137562.2, "quote_volume": 9216.0274, "trades": 36, "taker_buy_volume": 53217.4, "taker_buy_quote": 3565.5658}, {"ts": 1771866360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 20683.9, "quote_volume": 1383.75291, "trades": 22, "taker_buy_volume": 17408.2, "taker_buy_quote": 1164.60858}, {"ts": 1771866420000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 600.0, "quote_volume": 40.16, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.4}, {"ts": 1771866480000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1096.4, "quote_volume": 73.40958, "trades": 3, "taker_buy_volume": 604.2, "taker_buy_quote": 40.4814}, {"ts": 1771866540000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 47946.2, "quote_volume": 3207.48408, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 10274.0, "quote_volume": 686.3032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866660000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 141658.7, "quote_volume": 9476.14845, "trades": 33, "taker_buy_volume": 74257.3, "taker_buy_quote": 4967.94948}, {"ts": 1771866720000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 149073.6, "quote_volume": 9972.76711, "trades": 24, "taker_buy_volume": 79708.5, "taker_buy_quote": 5332.5121}, {"ts": 1771866780000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3262.7, "quote_volume": 218.13144, "trades": 3, "taker_buy_volume": 1830.8, "taker_buy_quote": 122.48052}, {"ts": 1771866840000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 530809.5, "quote_volume": 35376.62193, "trades": 155, "taker_buy_volume": 135240.7, "taker_buy_quote": 9017.04846}, {"ts": 1771866900000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 30676.8, "quote_volume": 2045.16206, "trades": 26, "taker_buy_volume": 8218.0, "taker_buy_quote": 548.15709}, {"ts": 1771866960000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 24903.4, "quote_volume": 1660.95548, "trades": 14, "taker_buy_volume": 10515.7, "taker_buy_quote": 701.39719}, {"ts": 1771867020000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 293593.0, "quote_volume": 19559.8522, "trades": 148, "taker_buy_volume": 87258.5, "taker_buy_quote": 5811.5061}, {"ts": 1771867080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 31612.9, "quote_volume": 2105.41914, "trades": 30, "taker_buy_volume": 1626.9, "taker_buy_quote": 108.35154}, {"ts": 1771867140000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 332365.9, "quote_volume": 22105.94346, "trades": 68, "taker_buy_volume": 33253.0, "taker_buy_quote": 2212.19032}, {"ts": 1771867200000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 27771.4, "quote_volume": 1846.74096, "trades": 18, "taker_buy_volume": 27200.0, "taker_buy_quote": 1808.8}, {"ts": 1771867260000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 225445.2, "quote_volume": 14970.10128, "trades": 132, "taker_buy_volume": 123444.6, "taker_buy_quote": 8197.26144}, {"ts": 1771867320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 903.9, "quote_volume": 60.01896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867380000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 721221.3, "quote_volume": 47951.43474, "trades": 81, "taker_buy_volume": 579980.4, "taker_buy_quote": 38564.31059}, {"ts": 1771867440000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 4286.7, "quote_volume": 284.64843, "trades": 5, "taker_buy_volume": 115.5, "taker_buy_quote": 7.68075}, {"ts": 1771867500000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1300.0, "quote_volume": 86.41, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 59.85}, {"ts": 1771867560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 58010.5, "quote_volume": 3851.76981, "trades": 48, "taker_buy_volume": 19266.4, "taker_buy_quote": 1279.28896}, {"ts": 1771867620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 148694.4, "quote_volume": 9873.30816, "trades": 32, "taker_buy_volume": 58469.5, "taker_buy_quote": 3882.3748}, {"ts": 1771867680000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 148827.2, "quote_volume": 9869.98685, "trades": 52, "taker_buy_volume": 84448.6, "taker_buy_quote": 5599.50928}, {"ts": 1771867740000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 56258.1, "quote_volume": 3729.93142, "trades": 40, "taker_buy_volume": 33639.2, "taker_buy_quote": 2230.36896}, {"ts": 1771867800000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 9400.0, "quote_volume": 623.18, "trades": 12, "taker_buy_volume": 9000.0, "taker_buy_quote": 596.7}, {"ts": 1771867860000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 40090.6, "quote_volume": 2657.68448, "trades": 14, "taker_buy_volume": 36867.6, "taker_buy_quote": 2444.32188}, {"ts": 1771867920000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 66866.3, "quote_volume": 4433.19569, "trades": 32, "taker_buy_volume": 31326.4, "taker_buy_quote": 2076.94032}, {"ts": 1771867980000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 63165.4, "quote_volume": 4187.82602, "trades": 27, "taker_buy_volume": 62554.4, "taker_buy_quote": 4147.35672}, {"ts": 1771868040000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 268358.5, "quote_volume": 17767.93961, "trades": 70, "taker_buy_volume": 80174.2, "taker_buy_quote": 5307.77923}, {"ts": 1771868100000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 65019.2, "quote_volume": 4304.28615, "trades": 26, "taker_buy_volume": 1951.1, "taker_buy_quote": 129.17793}, {"ts": 1771868160000, "open": 0.0662, "high": 0.0662, "low": 0.0658, "close": 0.066, "volume": 804148.7, "quote_volume": 53050.25144, "trades": 158, "taker_buy_volume": 100475.2, "taker_buy_quote": 6639.83538}, {"ts": 1771868220000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 175684.5, "quote_volume": 11565.24147, "trades": 56, "taker_buy_volume": 44103.1, "taker_buy_quote": 2906.45585}, {"ts": 1771868280000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 108201.3, "quote_volume": 7141.03566, "trades": 30, "taker_buy_volume": 92178.2, "taker_buy_quote": 6083.7612}, {"ts": 1771868340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 42809.7, "quote_volume": 2821.15923, "trades": 27, "taker_buy_volume": 900.0, "taker_buy_quote": 59.31}, {"ts": 1771868400000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 231879.2, "quote_volume": 15292.25324, "trades": 33, "taker_buy_volume": 181901.5, "taker_buy_quote": 11996.79212}, {"ts": 1771868460000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 287156.9, "quote_volume": 19007.12741, "trades": 101, "taker_buy_volume": 199089.0, "taker_buy_quote": 13177.03243}, {"ts": 1771868520000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 114491.3, "quote_volume": 7578.60698, "trades": 44, "taker_buy_volume": 585.7, "taker_buy_quote": 38.74201}, {"ts": 1771868580000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 52975.6, "quote_volume": 3501.70616, "trades": 24, "taker_buy_volume": 19374.9, "taker_buy_quote": 1280.73989}, {"ts": 1771868640000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 272064.7, "quote_volume": 17993.18927, "trades": 61, "taker_buy_volume": 145820.6, "taker_buy_quote": 9649.15282}, {"ts": 1771868700000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 312155.2, "quote_volume": 20648.70668, "trades": 66, "taker_buy_volume": 223625.8, "taker_buy_quote": 14796.91334}, {"ts": 1771868760000, "open": 0.0662, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 121578.7, "quote_volume": 8025.45157, "trades": 38, "taker_buy_volume": 59023.8, "taker_buy_quote": 3895.75013}, {"ts": 1771868820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 165569.6, "quote_volume": 10927.5936, "trades": 24, "taker_buy_volume": 85672.0, "taker_buy_quote": 5654.352}, {"ts": 1771868880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 57516.4, "quote_volume": 3796.0824, "trades": 17, "taker_buy_volume": 244.5, "taker_buy_quote": 16.137}, {"ts": 1771868940000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 174209.1, "quote_volume": 11497.70647, "trades": 38, "taker_buy_volume": 58161.4, "taker_buy_quote": 3838.69029}, {"ts": 1771869000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869060000, "open": 0.0659, "high": 0.0659, "low": 0.0656, "close": 0.0656, "volume": 144807.1, "quote_volume": 9526.27371, "trades": 103, "taker_buy_volume": 23995.6, "taker_buy_quote": 1577.91376}, {"ts": 1771869120000, "open": 0.0657, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 194066.3, "quote_volume": 12761.16554, "trades": 50, "taker_buy_volume": 192144.3, "taker_buy_quote": 12634.93014}, {"ts": 1771869180000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 18647.1, "quote_volume": 1230.69326, "trades": 23, "taker_buy_volume": 2726.1, "taker_buy_quote": 179.94726}, {"ts": 1771869240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 96965.2, "quote_volume": 6399.7032, "trades": 55, "taker_buy_volume": 34670.3, "taker_buy_quote": 2288.2398}, {"ts": 1771869300000, "open": 0.066, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 258347.1, "quote_volume": 17057.45181, "trades": 85, "taker_buy_volume": 135559.7, "taker_buy_quote": 8953.51889}, {"ts": 1771869360000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 185916.2, "quote_volume": 12307.57022, "trades": 107, "taker_buy_volume": 81038.6, "taker_buy_quote": 5364.76894}, {"ts": 1771869420000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 39552.1, "quote_volume": 2618.24763, "trades": 23, "taker_buy_volume": 25238.8, "taker_buy_quote": 1670.82218}, {"ts": 1771869480000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 156535.6, "quote_volume": 10378.28361, "trades": 87, "taker_buy_volume": 87351.8, "taker_buy_quote": 5791.45154}, {"ts": 1771869540000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 72463.9, "quote_volume": 4806.56162, "trades": 28, "taker_buy_volume": 71506.0, "taker_buy_quote": 4743.13659}, {"ts": 1771869600000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 291844.0, "quote_volume": 19361.29042, "trades": 72, "taker_buy_volume": 222348.1, "taker_buy_quote": 14752.49875}, {"ts": 1771869660000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 112817.0, "quote_volume": 7490.96361, "trades": 45, "taker_buy_volume": 25663.4, "taker_buy_quote": 1704.04976}, {"ts": 1771869720000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 70172.5, "quote_volume": 4652.47596, "trades": 25, "taker_buy_volume": 15541.2, "taker_buy_quote": 1030.42077}, {"ts": 1771869780000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 93567.8, "quote_volume": 6213.99531, "trades": 20, "taker_buy_volume": 92881.7, "taker_buy_quote": 6168.46688}, {"ts": 1771869840000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 208395.8, "quote_volume": 13875.71852, "trades": 73, "taker_buy_volume": 114440.8, "taker_buy_quote": 7618.90843}, {"ts": 1771869900000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 81616.7, "quote_volume": 5435.79502, "trades": 39, "taker_buy_volume": 29120.2, "taker_buy_quote": 1939.52812}, {"ts": 1771869960000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 4011.6, "quote_volume": 266.99812, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870020000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 359263.2, "quote_volume": 23941.67796, "trades": 79, "taker_buy_volume": 254724.9, "taker_buy_quote": 16977.74441}, {"ts": 1771870080000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 171453.0, "quote_volume": 11435.87313, "trades": 55, "taker_buy_volume": 136516.3, "taker_buy_quote": 9105.63721}, {"ts": 1771870140000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 63520.2, "quote_volume": 4243.09589, "trades": 31, "taker_buy_volume": 28397.0, "taker_buy_quote": 1896.93158}, {"ts": 1771870200000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 186021.0, "quote_volume": 12407.7504, "trades": 35, "taker_buy_volume": 127612.6, "taker_buy_quote": 8511.91012}, {"ts": 1771870260000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 71273.4, "quote_volume": 4753.8946, "trades": 19, "taker_buy_volume": 63401.0, "taker_buy_quote": 4228.8467}, {"ts": 1771870320000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 550.2, "quote_volume": 36.71336, "trades": 2, "taker_buy_volume": 150.2, "taker_buy_quote": 10.03336}, {"ts": 1771870380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 89578.4, "quote_volume": 5974.87928, "trades": 23, "taker_buy_volume": 25672.7, "taker_buy_quote": 1712.36909}, {"ts": 1771870440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 953.9, "quote_volume": 63.62513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870500000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 154890.5, "quote_volume": 10331.19637, "trades": 55, "taker_buy_volume": 46497.9, "taker_buy_quote": 3101.42194}, {"ts": 1771870560000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 249412.5, "quote_volume": 16635.72728, "trades": 44, "taker_buy_volume": 110404.5, "taker_buy_quote": 7363.98015}, {"ts": 1771870620000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 119364.5, "quote_volume": 7961.57318, "trades": 38, "taker_buy_volume": 58993.9, "taker_buy_quote": 3934.89313}, {"ts": 1771870680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 51715.1, "quote_volume": 3449.39717, "trades": 6, "taker_buy_volume": 51315.1, "taker_buy_quote": 3422.71717}, {"ts": 1771870740000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 186433.9, "quote_volume": 12423.06075, "trades": 46, "taker_buy_volume": 46321.5, "taker_buy_quote": 3085.0119}, {"ts": 1771870800000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 116047.6, "quote_volume": 7728.7467, "trades": 32, "taker_buy_volume": 87606.7, "taker_buy_quote": 5834.62276}, {"ts": 1771870860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 969.6, "quote_volume": 64.57536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870920000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 63676.9, "quote_volume": 4247.08096, "trades": 27, "taker_buy_volume": 33370.4, "taker_buy_quote": 2225.80568}, {"ts": 1771870980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 13405.1, "quote_volume": 894.12017, "trades": 35, "taker_buy_volume": 12406.2, "taker_buy_quote": 827.49354}, {"ts": 1771871040000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 684.5, "quote_volume": 45.65615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871100000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 849.5, "quote_volume": 56.69313, "trades": 4, "taker_buy_volume": 314.8, "taker_buy_quote": 21.02864}, {"ts": 1771871160000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 98451.8, "quote_volume": 6566.76846, "trades": 58, "taker_buy_volume": 61972.1, "taker_buy_quote": 4133.57247}, {"ts": 1771871220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 519.8, "quote_volume": 34.67066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 519.8, "quote_volume": 34.67066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871340000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 909.9, "quote_volume": 60.69791, "trades": 5, "taker_buy_volume": 75.8, "taker_buy_quote": 5.06344}, {"ts": 1771871400000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2810.7, "quote_volume": 187.65338, "trades": 7, "taker_buy_volume": 1796.9, "taker_buy_quote": 120.03292}, {"ts": 1771871460000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 26626.6, "quote_volume": 1775.93923, "trades": 19, "taker_buy_volume": 1170.3, "taker_buy_quote": 78.05901}, {"ts": 1771871520000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 64285.9, "quote_volume": 4287.88455, "trades": 19, "taker_buy_volume": 56604.8, "taker_buy_quote": 3775.55518}, {"ts": 1771871580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 534.7, "quote_volume": 35.66449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871640000, "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 86414.1, "quote_volume": 5777.77348, "trades": 43, "taker_buy_volume": 74525.2, "taker_buy_quote": 4984.44505}, {"ts": 1771871700000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871760000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 111891.6, "quote_volume": 7510.74298, "trades": 71, "taker_buy_volume": 98075.0, "taker_buy_quote": 6583.51912}, {"ts": 1771871820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 154022.2, "quote_volume": 10350.29184, "trades": 46, "taker_buy_volume": 71383.2, "taker_buy_quote": 4796.95104}, {"ts": 1771871880000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 9277.3, "quote_volume": 623.39456, "trades": 10, "taker_buy_volume": 3111.4, "taker_buy_quote": 209.08608}, {"ts": 1771871940000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 105478.5, "quote_volume": 7089.17883, "trades": 20, "taker_buy_volume": 103278.5, "taker_buy_quote": 6941.37883}, {"ts": 1771872000000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 36553.6, "quote_volume": 2455.07302, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 39465.6, "quote_volume": 2648.14176, "trades": 24, "taker_buy_volume": 11660.4, "taker_buy_quote": 782.41284}, {"ts": 1771872120000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 68928.6, "quote_volume": 4625.06906, "trades": 21, "taker_buy_volume": 57508.0, "taker_buy_quote": 3858.7868}, {"ts": 1771872180000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 14103.3, "quote_volume": 946.30337, "trades": 24, "taker_buy_volume": 13160.7, "taker_buy_quote": 883.09491}, {"ts": 1771872240000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1473.3, "quote_volume": 98.81843, "trades": 7, "taker_buy_volume": 1073.3, "taker_buy_quote": 72.01843}, {"ts": 1771872300000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 114737.5, "quote_volume": 7677.66188, "trades": 35, "taker_buy_volume": 2181.6, "taker_buy_quote": 146.1672}, {"ts": 1771872360000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 92221.7, "quote_volume": 6169.59173, "trades": 15, "taker_buy_volume": 91657.3, "taker_buy_quote": 6131.87337}, {"ts": 1771872420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 10283.0, "quote_volume": 687.8927, "trades": 13, "taker_buy_volume": 119.8, "taker_buy_quote": 8.01462}, {"ts": 1771872480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 91716.7, "quote_volume": 6135.84723, "trades": 11, "taker_buy_volume": 91316.7, "taker_buy_quote": 6109.08723}, {"ts": 1771872600000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 211886.7, "quote_volume": 14179.32231, "trades": 74, "taker_buy_volume": 115974.0, "taker_buy_quote": 7762.81912}, {"ts": 1771872660000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 101710.5, "quote_volume": 6805.92136, "trades": 19, "taker_buy_volume": 100966.3, "taker_buy_quote": 6756.14639}, {"ts": 1771872720000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 62443.8, "quote_volume": 4177.45022, "trades": 13, "taker_buy_volume": 4267.5, "taker_buy_quote": 285.49575}, {"ts": 1771872780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872840000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 42298.8, "quote_volume": 2825.18384, "trades": 14, "taker_buy_volume": 329.8, "taker_buy_quote": 22.03064}, {"ts": 1771872900000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 654.8, "quote_volume": 43.70064, "trades": 3, "taker_buy_volume": 254.8, "taker_buy_quote": 17.02064}, {"ts": 1771872960000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 23994.8, "quote_volume": 1600.41316, "trades": 19, "taker_buy_volume": 7953.5, "taker_buy_quote": 530.49845}, {"ts": 1771873020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 400.0, "quote_volume": 26.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873080000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 52167.4, "quote_volume": 3475.22522, "trades": 26, "taker_buy_volume": 9539.5, "taker_buy_quote": 636.25909}, {"ts": 1771873140000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 143449.1, "quote_volume": 9553.83902, "trades": 34, "taker_buy_volume": 47910.6, "taker_buy_quote": 3191.02693}, {"ts": 1771873200000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 70412.1, "quote_volume": 4689.45789, "trades": 14, "taker_buy_volume": 65508.1, "taker_buy_quote": 4362.85149}, {"ts": 1771873260000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 774.7, "quote_volume": 51.63249, "trades": 3, "taker_buy_volume": 374.7, "taker_buy_quote": 24.99249}, {"ts": 1771873320000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 54688.4, "quote_volume": 3642.24744, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873380000, "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": 1771873440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 66127.5, "quote_volume": 4397.47875, "trades": 28, "taker_buy_volume": 52822.7, "taker_buy_quote": 3512.70955}, {"ts": 1771873500000, "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": 1771873560000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 27324.7, "quote_volume": 1819.78502, "trades": 17, "taker_buy_volume": 19417.7, "taker_buy_quote": 1293.21882}, {"ts": 1771873620000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 111915.8, "quote_volume": 7453.55228, "trades": 22, "taker_buy_volume": 51383.8, "taker_buy_quote": 3422.16108}, {"ts": 1771873680000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 13346.6, "quote_volume": 888.72662, "trades": 9, "taker_buy_volume": 750.7, "taker_buy_quote": 49.99662}, {"ts": 1771873740000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 90071.9, "quote_volume": 5989.74135, "trades": 31, "taker_buy_volume": 23578.7, "taker_buy_quote": 1567.98355}, {"ts": 1771873800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8213.9, "quote_volume": 546.22435, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873860000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1183.1, "quote_volume": 78.75446, "trades": 4, "taker_buy_volume": 783.1, "taker_buy_quote": 52.15446}, {"ts": 1771873920000, "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": 1771873980000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 90027.0, "quote_volume": 5995.7582, "trades": 18, "taker_buy_volume": 89627.0, "taker_buy_quote": 5969.1582}, {"ts": 1771874040000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 218049.4, "quote_volume": 14495.70728, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874100000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 177418.2, "quote_volume": 11798.1703, "trades": 31, "taker_buy_volume": 129294.1, "taker_buy_quote": 8598.05765}, {"ts": 1771874160000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 65706.3, "quote_volume": 4369.42895, "trades": 11, "taker_buy_volume": 7518.7, "taker_buy_quote": 499.99355}, {"ts": 1771874220000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 8175.6, "quote_volume": 543.6374, "trades": 7, "taker_buy_volume": 7775.6, "taker_buy_quote": 517.0774}, {"ts": 1771874280000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 52422.1, "quote_volume": 3485.99119, "trades": 20, "taker_buy_volume": 46378.6, "taker_buy_quote": 3084.1769}, {"ts": 1771874340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 400.0, "quote_volume": 26.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 400.0, "quote_volume": 26.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874460000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 259692.4, "quote_volume": 17233.08898, "trades": 75, "taker_buy_volume": 58235.8, "taker_buy_quote": 3865.01624}, {"ts": 1771874520000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 25044.2, "quote_volume": 1659.80409, "trades": 11, "taker_buy_volume": 287.1, "taker_buy_quote": 19.03473}, {"ts": 1771874580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 134356.5, "quote_volume": 8907.83595, "trades": 40, "taker_buy_volume": 108384.9, "taker_buy_quote": 7185.91887}, {"ts": 1771874640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 8060.8, "quote_volume": 534.43104, "trades": 13, "taker_buy_volume": 6517.2, "taker_buy_quote": 432.09036}, {"ts": 1771874700000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 83592.5, "quote_volume": 5542.14275, "trades": 23, "taker_buy_volume": 407.9, "taker_buy_quote": 27.04377}, {"ts": 1771874760000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 702.2, "quote_volume": 46.51586, "trades": 3, "taker_buy_volume": 302.2, "taker_buy_quote": 20.03586}, {"ts": 1771874820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 84080.0, "quote_volume": 5574.504, "trades": 11, "taker_buy_volume": 83680.0, "taker_buy_quote": 5547.984}, {"ts": 1771874880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874940000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1783.4, "quote_volume": 118.32845, "trades": 5, "taker_buy_volume": 890.3, "taker_buy_quote": 59.11592}, {"ts": 1771875000000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 124687.9, "quote_volume": 8267.06897, "trades": 49, "taker_buy_volume": 34505.4, "taker_buy_quote": 2288.00922}, {"ts": 1771875060000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 98666.8, "quote_volume": 6551.45209, "trades": 19, "taker_buy_volume": 98266.8, "taker_buy_quote": 6524.93209}, {"ts": 1771875120000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 234362.9, "quote_volume": 15586.44384, "trades": 55, "taker_buy_volume": 133635.7, "taker_buy_quote": 8888.09545}, {"ts": 1771875180000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 23338.4, "quote_volume": 1551.9636, "trades": 23, "taker_buy_volume": 10624.5, "taker_buy_quote": 706.52925}, {"ts": 1771875240000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 21893.0, "quote_volume": 1453.72532, "trades": 15, "taker_buy_volume": 1304.0, "taker_buy_quote": 86.61572}, {"ts": 1771875300000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 74966.9, "quote_volume": 4977.76216, "trades": 10, "taker_buy_volume": 74566.9, "taker_buy_quote": 4951.24216}, {"ts": 1771875360000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 73883.7, "quote_volume": 4905.83768, "trades": 15, "taker_buy_volume": 8067.2, "taker_buy_quote": 535.66208}, {"ts": 1771875420000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 95233.8, "quote_volume": 6324.49654, "trades": 20, "taker_buy_volume": 67882.3, "taker_buy_quote": 4508.36917}, {"ts": 1771875480000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 56974.2, "quote_volume": 3783.33983, "trades": 12, "taker_buy_volume": 2943.5, "taker_buy_quote": 195.70135}, {"ts": 1771875540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 95176.3, "quote_volume": 6310.18869, "trades": 39, "taker_buy_volume": 36230.6, "taker_buy_quote": 2402.08878}, {"ts": 1771875600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 16190.7, "quote_volume": 1073.44341, "trades": 37, "taker_buy_volume": 13788.1, "taker_buy_quote": 914.15103}, {"ts": 1771875660000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 35582.2, "quote_volume": 2362.6867, "trades": 15, "taker_buy_volume": 35182.2, "taker_buy_quote": 2336.1267}, {"ts": 1771875720000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 49429.0, "quote_volume": 3286.5855, "trades": 27, "taker_buy_volume": 21277.3, "taker_buy_quote": 1414.95398}, {"ts": 1771875780000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 37948.5, "quote_volume": 2519.7404, "trades": 17, "taker_buy_volume": 150.8, "taker_buy_quote": 10.01312}, {"ts": 1771875840000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 67743.6, "quote_volume": 4498.13504, "trades": 16, "taker_buy_volume": 67343.6, "taker_buy_quote": 4471.61504}, {"ts": 1771875900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 400.0, "quote_volume": 26.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 400.0, "quote_volume": 26.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876020000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 134833.0, "quote_volume": 8952.88023, "trades": 34, "taker_buy_volume": 1058.0, "taker_buy_quote": 70.26023}, {"ts": 1771876080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 400.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876140000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 159432.1, "quote_volume": 10554.50021, "trades": 41, "taker_buy_volume": 109362.5, "taker_buy_quote": 7239.7975}, {"ts": 1771876200000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 15618.9, "quote_volume": 1035.49307, "trades": 3, "taker_buy_volume": 15218.9, "taker_buy_quote": 1009.01307}, {"ts": 1771876260000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9715.2, "quote_volume": 644.12983, "trades": 12, "taker_buy_volume": 8849.5, "taker_buy_quote": 586.73392}, {"ts": 1771876320000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 99050.8, "quote_volume": 6567.02804, "trades": 19, "taker_buy_volume": 241.6, "taker_buy_quote": 16.01808}, {"ts": 1771876380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 129318.5, "quote_volume": 8573.81655, "trades": 15, "taker_buy_volume": 128918.5, "taker_buy_quote": 8547.29655}, {"ts": 1771876440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 573.1, "quote_volume": 38.05384, "trades": 4, "taker_buy_volume": 573.1, "taker_buy_quote": 38.05384}, {"ts": 1771876500000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 117693.6, "quote_volume": 7803.04568, "trades": 19, "taker_buy_volume": 243.3, "taker_buy_quote": 16.13079}, {"ts": 1771876560000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 298195.6, "quote_volume": 19800.17013, "trades": 62, "taker_buy_volume": 184700.3, "taker_buy_quote": 12264.12221}, {"ts": 1771876620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 60108.7, "quote_volume": 3991.21768, "trades": 10, "taker_buy_volume": 57080.2, "taker_buy_quote": 3790.12528}, {"ts": 1771876680000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 267297.7, "quote_volume": 17748.52728, "trades": 34, "taker_buy_volume": 124538.9, "taker_buy_quote": 8269.38296}, {"ts": 1771876740000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 671.5, "quote_volume": 44.5476, "trades": 3, "taker_buy_volume": 271.5, "taker_buy_quote": 18.0276}, {"ts": 1771876800000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 518.4, "quote_volume": 34.38176, "trades": 6, "taker_buy_volume": 118.4, "taker_buy_quote": 7.86176}, {"ts": 1771876860000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 204411.0, "quote_volume": 13572.86998, "trades": 36, "taker_buy_volume": 139149.3, "taker_buy_quote": 9239.5331}, {"ts": 1771876920000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 42030.4, "quote_volume": 2790.77856, "trades": 33, "taker_buy_volume": 9870.0, "taker_buy_quote": 655.368}, {"ts": 1771876980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 400.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877040000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 3100.4, "quote_volume": 205.92377, "trades": 11, "taker_buy_volume": 2700.4, "taker_buy_quote": 179.40377}, {"ts": 1771877100000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 10764.5, "quote_volume": 714.74376, "trades": 22, "taker_buy_volume": 6530.8, "taker_buy_quote": 433.6602}, {"ts": 1771877160000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 83845.1, "quote_volume": 5567.37194, "trades": 27, "taker_buy_volume": 8252.1, "taker_buy_quote": 547.99674}, {"ts": 1771877220000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 160715.5, "quote_volume": 10671.5386, "trades": 33, "taker_buy_volume": 73789.6, "taker_buy_quote": 4899.65884}, {"ts": 1771877280000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 130659.1, "quote_volume": 8675.79591, "trades": 30, "taker_buy_volume": 57875.4, "taker_buy_quote": 3842.95823}, {"ts": 1771877340000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 72473.4, "quote_volume": 4812.21035, "trades": 22, "taker_buy_volume": 51307.5, "taker_buy_quote": 3406.83459}, {"ts": 1771877400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 75579.5, "quote_volume": 5010.88085, "trades": 16, "taker_buy_volume": 327.0, "taker_buy_quote": 21.6801}, {"ts": 1771877460000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 97079.9, "quote_volume": 6436.41094, "trades": 21, "taker_buy_volume": 78795.1, "taker_buy_quote": 5224.1287}, {"ts": 1771877520000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 55871.4, "quote_volume": 3704.21899, "trades": 12, "taker_buy_volume": 165.9, "taker_buy_quote": 10.99917}, {"ts": 1771877580000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 273292.1, "quote_volume": 18118.92623, "trades": 96, "taker_buy_volume": 136386.9, "taker_buy_quote": 9042.45147}, {"ts": 1771877640000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 70015.3, "quote_volume": 4635.05028, "trades": 50, "taker_buy_volume": 11558.9, "taker_buy_quote": 765.2366}, {"ts": 1771877700000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 51707.4, "quote_volume": 3426.23069, "trades": 54, "taker_buy_volume": 20393.3, "taker_buy_quote": 1351.40166}, {"ts": 1771877760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 77437.3, "quote_volume": 5134.09299, "trades": 22, "taker_buy_volume": 60448.5, "taker_buy_quote": 4007.73555}, {"ts": 1771877820000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 96223.3, "quote_volume": 6375.08899, "trades": 52, "taker_buy_volume": 38866.2, "taker_buy_quote": 2573.05677}, {"ts": 1771877880000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 47897.0, "quote_volume": 3175.12012, "trades": 42, "taker_buy_volume": 22190.9, "taker_buy_quote": 1471.25667}, {"ts": 1771877940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 189843.3, "quote_volume": 12567.62646, "trades": 36, "taker_buy_volume": 57128.2, "taker_buy_quote": 3781.88684}, {"ts": 1771878060000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 34870.0, "quote_volume": 2308.354, "trades": 15, "taker_buy_volume": 34230.8, "taker_buy_quote": 2266.07896}, {"ts": 1771878120000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 140119.8, "quote_volume": 9275.97193, "trades": 50, "taker_buy_volume": 37155.0, "taker_buy_quote": 2459.74217}, {"ts": 1771878180000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 88008.5, "quote_volume": 5835.72636, "trades": 23, "taker_buy_volume": 76171.2, "taker_buy_quote": 5050.95337}, {"ts": 1771878240000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 99313.9, "quote_volume": 6582.10705, "trades": 25, "taker_buy_volume": 332.4, "taker_buy_quote": 22.07136}, {"ts": 1771878300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 882.6, "quote_volume": 58.42812, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878360000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 112471.7, "quote_volume": 7445.58654, "trades": 27, "taker_buy_volume": 56774.7, "taker_buy_quote": 3758.48514}, {"ts": 1771878420000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 101654.0, "quote_volume": 6719.3648, "trades": 21, "taker_buy_volume": 354.0, "taker_buy_quote": 23.4348}, {"ts": 1771878480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 27879.7, "quote_volume": 1842.84817, "trades": 18, "taker_buy_volume": 6974.9, "taker_buy_quote": 461.04089}, {"ts": 1771878540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 59820.5, "quote_volume": 3954.13505, "trades": 10, "taker_buy_volume": 49668.8, "taker_buy_quote": 3283.10768}, {"ts": 1771878600000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 355940.9, "quote_volume": 23530.7875, "trades": 42, "taker_buy_volume": 179359.6, "taker_buy_quote": 11858.76357}, {"ts": 1771878660000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 16949.3, "quote_volume": 1123.71219, "trades": 13, "taker_buy_volume": 16413.6, "taker_buy_quote": 1088.23528}, {"ts": 1771878720000, "open": 0.0663, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 151379.5, "quote_volume": 10037.6203, "trades": 79, "taker_buy_volume": 65263.9, "taker_buy_quote": 4328.19602}, {"ts": 1771878780000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 64063.1, "quote_volume": 4253.18011, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878840000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 101912.5, "quote_volume": 6766.93343, "trades": 35, "taker_buy_volume": 64943.8, "taker_buy_quote": 4312.26832}, {"ts": 1771878900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 972.2, "quote_volume": 64.45686, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878960000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 86947.8, "quote_volume": 5780.13983, "trades": 43, "taker_buy_volume": 52967.3, "taker_buy_quote": 3520.53375}, {"ts": 1771879020000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 265053.7, "quote_volume": 17603.63843, "trades": 97, "taker_buy_volume": 58019.1, "taker_buy_quote": 3854.90222}, {"ts": 1771879080000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 52001.8, "quote_volume": 3452.86446, "trades": 17, "taker_buy_volume": 165.9, "taker_buy_quote": 11.01576}, {"ts": 1771879140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 500.0, "quote_volume": 33.15, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879200000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 56535.5, "quote_volume": 3748.31933, "trades": 49, "taker_buy_volume": 36494.9, "taker_buy_quote": 2419.64414}, {"ts": 1771879260000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3552.4, "quote_volume": 235.43888, "trades": 7, "taker_buy_volume": 2700.0, "taker_buy_quote": 179.01}, {"ts": 1771879320000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 59935.9, "quote_volume": 3973.69286, "trades": 21, "taker_buy_volume": 58842.1, "taker_buy_quote": 3901.23123}, {"ts": 1771879380000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1063.3, "quote_volume": 70.53298, "trades": 6, "taker_buy_volume": 361.9, "taker_buy_quote": 24.03016}, {"ts": 1771879440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 942.2, "quote_volume": 62.46786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879500000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1122.7, "quote_volume": 74.49373, "trades": 3, "taker_buy_volume": 587.2, "taker_buy_quote": 38.99008}, {"ts": 1771879560000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 11605.2, "quote_volume": 770.4519, "trades": 11, "taker_buy_volume": 10271.4, "taker_buy_quote": 682.02096}, {"ts": 1771879620000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1258.7, "quote_volume": 83.46689, "trades": 7, "taker_buy_volume": 150.8, "taker_buy_quote": 10.01312}, {"ts": 1771879680000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 83866.6, "quote_volume": 5568.68869, "trades": 31, "taker_buy_volume": 72668.1, "taker_buy_quote": 4825.16184}, {"ts": 1771879740000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 154593.2, "quote_volume": 10264.94891, "trades": 33, "taker_buy_volume": 48479.4, "taker_buy_quote": 3219.06383}, {"ts": 1771879800000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 188058.3, "quote_volume": 12486.98895, "trades": 42, "taker_buy_volume": 92793.0, "taker_buy_quote": 6161.4552}, {"ts": 1771879860000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 83018.8, "quote_volume": 5514.91516, "trades": 25, "taker_buy_volume": 81929.9, "taker_buy_quote": 5442.6104}, {"ts": 1771879920000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 75138.6, "quote_volume": 4996.65031, "trades": 41, "taker_buy_volume": 18393.7, "taker_buy_quote": 1223.22322}, {"ts": 1771879980000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1925.5, "quote_volume": 127.88864, "trades": 6, "taker_buy_volume": 354.4, "taker_buy_quote": 23.5676}, {"ts": 1771880040000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 30946.2, "quote_volume": 2057.89583, "trades": 12, "taker_buy_volume": 30411.1, "taker_buy_quote": 2022.35168}, {"ts": 1771880100000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 75989.3, "quote_volume": 5053.24695, "trades": 15, "taker_buy_volume": 64360.4, "taker_buy_quote": 4279.97863}, {"ts": 1771880160000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 123565.6, "quote_volume": 8227.79893, "trades": 42, "taker_buy_volume": 90365.9, "taker_buy_quote": 6018.36894}, {"ts": 1771880220000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 112722.9, "quote_volume": 7507.32166, "trades": 30, "taker_buy_volume": 12047.9, "taker_buy_quote": 802.40666}, {"ts": 1771880280000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 26438.3, "quote_volume": 1760.72294, "trades": 23, "taker_buy_volume": 21187.6, "taker_buy_quote": 1411.09416}, {"ts": 1771880340000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 67777.4, "quote_volume": 4513.97339, "trades": 68, "taker_buy_volume": 30367.1, "taker_buy_quote": 2022.4639}, {"ts": 1771880400000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 39273.1, "quote_volume": 2618.77613, "trades": 39, "taker_buy_volume": 20317.4, "taker_buy_quote": 1355.14637}, {"ts": 1771880460000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 25176.1, "quote_volume": 1679.19088, "trades": 33, "taker_buy_volume": 4344.1, "taker_buy_quote": 289.75147}, {"ts": 1771880520000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 185207.0, "quote_volume": 12339.81056, "trades": 50, "taker_buy_volume": 108202.0, "taker_buy_quote": 7211.26219}, {"ts": 1771880580000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 53386.0, "quote_volume": 3560.83421, "trades": 42, "taker_buy_volume": 41926.5, "taker_buy_quote": 2796.49755}, {"ts": 1771880640000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 2518.6, "quote_volume": 168.06715, "trades": 7, "taker_buy_volume": 765.3, "taker_buy_quote": 51.12204}, {"ts": 1771880700000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 158296.0, "quote_volume": 10560.26694, "trades": 67, "taker_buy_volume": 83653.2, "taker_buy_quote": 5581.59218}, {"ts": 1771880760000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1818.0, "quote_volume": 121.38891, "trades": 6, "taker_buy_volume": 1283.1, "taker_buy_quote": 85.71108}, {"ts": 1771880820000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4458.3, "quote_volume": 297.74842, "trades": 6, "taker_buy_volume": 3798.1, "taker_buy_quote": 253.71308}, {"ts": 1771880880000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 4891.0, "quote_volume": 326.6788, "trades": 3, "taker_buy_volume": 4491.0, "taker_buy_quote": 299.9988}, {"ts": 1771880940000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 155828.3, "quote_volume": 10385.73712, "trades": 28, "taker_buy_volume": 450.7, "taker_buy_quote": 30.04665}, {"ts": 1771881000000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 47623.9, "quote_volume": 3171.73522, "trades": 18, "taker_buy_volume": 46938.8, "taker_buy_quote": 3126.12408}, {"ts": 1771881060000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 5653.9, "quote_volume": 376.89695, "trades": 5, "taker_buy_volume": 3472.1, "taker_buy_quote": 231.58907}, {"ts": 1771881120000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 59555.0, "quote_volume": 3972.53438, "trades": 35, "taker_buy_volume": 59314.0, "taker_buy_quote": 3956.45968}, {"ts": 1771881180000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 61694.6, "quote_volume": 4115.57881, "trades": 18, "taker_buy_volume": 15756.2, "taker_buy_quote": 1051.48753}, {"ts": 1771881240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2201.7, "quote_volume": 147.02384, "trades": 3, "taker_buy_volume": 1704.5, "taker_buy_quote": 113.8606}, {"ts": 1771881300000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 139844.2, "quote_volume": 9327.65057, "trades": 26, "taker_buy_volume": 78552.2, "taker_buy_quote": 5239.47417}, {"ts": 1771881360000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 639.9, "quote_volume": 42.70532, "trades": 5, "taker_buy_volume": 239.9, "taker_buy_quote": 16.02532}, {"ts": 1771881420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 900.0, "quote_volume": 60.03, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881660000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1585.8, "quote_volume": 105.89144, "trades": 3, "taker_buy_volume": 1185.8, "taker_buy_quote": 79.21144}, {"ts": 1771881720000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 304289.1, "quote_volume": 20261.48605, "trades": 57, "taker_buy_volume": 25847.0, "taker_buy_quote": 1721.4102}, {"ts": 1771881780000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 16592.8, "quote_volume": 1105.02546, "trades": 8, "taker_buy_volume": 16042.6, "taker_buy_quote": 1068.43716}, {"ts": 1771881840000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 16416.3, "quote_volume": 1091.60038, "trades": 16, "taker_buy_volume": 2065.7, "taker_buy_quote": 137.36905}, {"ts": 1771881900000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 40143.2, "quote_volume": 2669.5228, "trades": 19, "taker_buy_volume": 30822.2, "taker_buy_quote": 2049.68983}, {"ts": 1771881960000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 88881.9, "quote_volume": 5910.62034, "trades": 15, "taker_buy_volume": 139.9, "taker_buy_quote": 9.31734}, {"ts": 1771882020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 400.0, "quote_volume": 26.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882080000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1233.8, "quote_volume": 82.0077, "trades": 2, "taker_buy_volume": 833.8, "taker_buy_quote": 55.4477}, {"ts": 1771882140000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3407.0, "quote_volume": 226.5255, "trades": 2, "taker_buy_volume": 3007.0, "taker_buy_quote": 199.9655}, {"ts": 1771882200000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 163722.5, "quote_volume": 10887.50625, "trades": 33, "taker_buy_volume": 159911.9, "taker_buy_quote": 10634.14135}, {"ts": 1771882260000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 83295.0, "quote_volume": 5538.95702, "trades": 12, "taker_buy_volume": 120.3, "taker_buy_quote": 7.99995}, {"ts": 1771882320000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 172240.7, "quote_volume": 11454.02156, "trades": 40, "taker_buy_volume": 103468.7, "taker_buy_quote": 6880.68356}, {"ts": 1771882380000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 18873.4, "quote_volume": 1256.92844, "trades": 7, "taker_buy_volume": 18473.4, "taker_buy_quote": 1230.32844}, {"ts": 1771882440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 544.8, "quote_volume": 36.2292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "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": 1771882560000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 27491.1, "quote_volume": 1828.11815, "trades": 12, "taker_buy_volume": 3912.5, "taker_buy_quote": 260.18125}, {"ts": 1771882620000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1363.4, "quote_volume": 90.52976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 7082.6, "quote_volume": 470.28464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 400.0, "quote_volume": 26.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882800000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 81665.0, "quote_volume": 5430.6825, "trades": 22, "taker_buy_volume": 77372.9, "taker_buy_quote": 5145.29785}, {"ts": 1771882860000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 15978.7, "quote_volume": 1064.14437, "trades": 15, "taker_buy_volume": 9355.6, "taker_buy_quote": 623.09792}, {"ts": 1771882920000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 351045.3, "quote_volume": 23415.23063, "trades": 26, "taker_buy_volume": 350325.4, "taker_buy_quote": 23367.26529}, {"ts": 1771882980000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 879.0, "quote_volume": 58.65175, "trades": 6, "taker_buy_volume": 224.5, "taker_buy_quote": 14.9966}, {"ts": 1771883040000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 174144.8, "quote_volume": 11607.69195, "trades": 38, "taker_buy_volume": 13649.1, "taker_buy_quote": 909.34538}, {"ts": 1771883100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 22322.9, "quote_volume": 1486.70514, "trades": 16, "taker_buy_volume": 21519.1, "taker_buy_quote": 1433.17206}, {"ts": 1771883160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 400.0, "quote_volume": 26.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 400.0, "quote_volume": 26.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883280000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 167894.5, "quote_volume": 11192.06543, "trades": 36, "taker_buy_volume": 59986.5, "taker_buy_quote": 4001.09955}, {"ts": 1771883340000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 17686.3, "quote_volume": 1179.63621, "trades": 9, "taker_buy_volume": 11219.6, "taker_buy_quote": 748.34732}, {"ts": 1771883400000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 80831.6, "quote_volume": 5399.49106, "trades": 17, "taker_buy_volume": 80233.4, "taker_buy_quote": 5359.59112}, {"ts": 1771883460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883520000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 49508.9, "quote_volume": 3302.20213, "trades": 13, "taker_buy_volume": 3242.0, "taker_buy_quote": 216.25339}, {"ts": 1771883580000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1051.6, "quote_volume": 70.09121, "trades": 3, "taker_buy_volume": 546.5, "taker_buy_quote": 36.45155}, {"ts": 1771883640000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1405.4, "quote_volume": 93.70018, "trades": 3, "taker_buy_volume": 1005.4, "taker_buy_quote": 67.06018}, {"ts": 1771883700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 475.0, "quote_volume": 31.635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883760000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 9021.0, "quote_volume": 601.6607, "trades": 7, "taker_buy_volume": 8621.0, "taker_buy_quote": 575.0207}, {"ts": 1771883820000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 35757.1, "quote_volume": 2381.42286, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883880000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 942.4, "quote_volume": 62.72384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883940000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 31538.7, "quote_volume": 2100.65007, "trades": 18, "taker_buy_volume": 31138.7, "taker_buy_quote": 2074.01007}, {"ts": 1771884000000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 400.0, "quote_volume": 26.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 12229.6, "quote_volume": 814.49136, "trades": 12, "taker_buy_volume": 10687.2, "taker_buy_quote": 711.76752}, {"ts": 1771884120000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 111996.6, "quote_volume": 7470.17019, "trades": 55, "taker_buy_volume": 25637.3, "taker_buy_quote": 1710.0214}, {"ts": 1771884180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 48291.1, "quote_volume": 3225.84548, "trades": 19, "taker_buy_volume": 43393.4, "taker_buy_quote": 2898.67912}, {"ts": 1771884240000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 388.7, "quote_volume": 25.98757, "trades": 3, "taker_buy_volume": 224.1, "taker_buy_quote": 14.99229}, {"ts": 1771884300000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 197048.3, "quote_volume": 13182.49127, "trades": 62, "taker_buy_volume": 140223.5, "taker_buy_quote": 9380.95215}, {"ts": 1771884360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884480000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 124475.8, "quote_volume": 8327.39102, "trades": 22, "taker_buy_volume": 68515.7, "taker_buy_quote": 4583.70033}, {"ts": 1771884540000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 191003.0, "quote_volume": 12778.07567, "trades": 30, "taker_buy_volume": 117129.9, "taker_buy_quote": 7836.00528}, {"ts": 1771884600000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 144609.9, "quote_volume": 9674.34736, "trades": 36, "taker_buy_volume": 87352.5, "taker_buy_quote": 5843.88225}, {"ts": 1771884660000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 69181.3, "quote_volume": 4628.16956, "trades": 18, "taker_buy_volume": 67144.6, "taker_buy_quote": 4491.98572}, {"ts": 1771884720000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 47056.8, "quote_volume": 3152.76807, "trades": 24, "taker_buy_volume": 36033.8, "taker_buy_quote": 2414.27644}, {"ts": 1771884780000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 125625.7, "quote_volume": 8407.28421, "trades": 39, "taker_buy_volume": 36422.8, "taker_buy_quote": 2436.71524}, {"ts": 1771884840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 668.7, "quote_volume": 44.73603, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884900000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1034.8, "quote_volume": 69.26314, "trades": 4, "taker_buy_volume": 350.2, "taker_buy_quote": 23.4634}, {"ts": 1771884960000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 96231.2, "quote_volume": 6447.4504, "trades": 31, "taker_buy_volume": 19707.5, "taker_buy_quote": 1320.4025}, {"ts": 1771885020000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 112785.7, "quote_volume": 7556.6019, "trades": 23, "taker_buy_volume": 95839.6, "taker_buy_quote": 6421.2532}, {"ts": 1771885080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 292580.9, "quote_volume": 19573.66221, "trades": 69, "taker_buy_volume": 156839.6, "taker_buy_quote": 10492.56924}, {"ts": 1771885140000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 519.6, "quote_volume": 34.7732, "trades": 2, "taker_buy_volume": 119.6, "taker_buy_quote": 8.0132}, {"ts": 1771885200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2196.1, "quote_volume": 146.91909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885260000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 129366.3, "quote_volume": 8667.5021, "trades": 15, "taker_buy_volume": 128966.3, "taker_buy_quote": 8640.7421}, {"ts": 1771885320000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5643.0, "quote_volume": 378.041, "trades": 5, "taker_buy_volume": 5243.0, "taker_buy_quote": 351.281}, {"ts": 1771885380000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 3470.0, "quote_volume": 232.45, "trades": 2, "taker_buy_volume": 3070.0, "taker_buy_quote": 205.69}, {"ts": 1771885440000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 741.6, "quote_volume": 49.62882, "trades": 4, "taker_buy_volume": 157.8, "taker_buy_quote": 10.5726}, {"ts": 1771885500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885620000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 564.4, "quote_volume": 37.7748, "trades": 2, "taker_buy_volume": 164.4, "taker_buy_quote": 11.0148}, {"ts": 1771885680000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1349.6, "quote_volume": 90.30319, "trades": 3, "taker_buy_volume": 149.5, "taker_buy_quote": 10.0165}, {"ts": 1771885740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 41492.4, "quote_volume": 2775.84156, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885800000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 127456.4, "quote_volume": 8526.86011, "trades": 39, "taker_buy_volume": 62683.2, "taker_buy_quote": 4193.53303}, {"ts": 1771885860000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 107235.8, "quote_volume": 7174.07502, "trades": 22, "taker_buy_volume": 58305.8, "taker_buy_quote": 3900.65802}, {"ts": 1771885920000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1242.0, "quote_volume": 83.174, "trades": 6, "taker_buy_volume": 842.0, "taker_buy_quote": 56.414}, {"ts": 1771885980000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2364.0, "quote_volume": 158.18149, "trades": 5, "taker_buy_volume": 298.9, "taker_buy_quote": 20.0263}, {"ts": 1771886040000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 870.0, "quote_volume": 58.25, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 31.49}, {"ts": 1771886100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886160000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 74226.0, "quote_volume": 4965.7194, "trades": 17, "taker_buy_volume": 18188.4, "taker_buy_quote": 1216.80396}, {"ts": 1771886220000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886280000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 64323.8, "quote_volume": 4303.36137, "trades": 17, "taker_buy_volume": 54951.5, "taker_buy_quote": 3676.3945}, {"ts": 1771886340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886400000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 41022.7, "quote_volume": 2744.27422, "trades": 20, "taker_buy_volume": 284.4, "taker_buy_quote": 19.02636}, {"ts": 1771886460000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 65417.0, "quote_volume": 4376.33766, "trades": 15, "taker_buy_volume": 64686.1, "taker_buy_quote": 4327.50009}, {"ts": 1771886520000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 72794.8, "quote_volume": 4869.93212, "trades": 17, "taker_buy_volume": 8265.7, "taker_buy_quote": 552.97533}, {"ts": 1771886580000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4968.2, "quote_volume": 332.14208, "trades": 11, "taker_buy_volume": 2663.2, "taker_buy_quote": 178.16808}, {"ts": 1771886640000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2538.8, "quote_volume": 169.75847, "trades": 4, "taker_buy_volume": 1666.3, "taker_buy_quote": 111.47547}, {"ts": 1771886700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 35133.0, "quote_volume": 2350.3977, "trades": 16, "taker_buy_volume": 34598.5, "taker_buy_quote": 2314.63965}, {"ts": 1771886820000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 73157.0, "quote_volume": 4895.09013, "trades": 14, "taker_buy_volume": 9506.9, "taker_buy_quote": 636.95189}, {"ts": 1771886880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1805.7, "quote_volume": 120.73439, "trades": 7, "taker_buy_volume": 1136.3, "taker_buy_quote": 76.01847}, {"ts": 1771886940000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2367.0, "quote_volume": 158.20239, "trades": 7, "taker_buy_volume": 867.9, "taker_buy_quote": 58.06251}, {"ts": 1771887000000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 564.7, "quote_volume": 37.73843, "trades": 2, "taker_buy_volume": 164.7, "taker_buy_quote": 11.01843}, {"ts": 1771887060000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4943.5, "quote_volume": 330.70819, "trades": 33, "taker_buy_volume": 4155.3, "taker_buy_quote": 277.98957}, {"ts": 1771887120000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 20092.6, "quote_volume": 1344.15494, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 84284.8, "quote_volume": 5630.22464, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887240000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 12435.9, "quote_volume": 829.70673, "trades": 23, "taker_buy_volume": 1920.0, "taker_buy_quote": 128.256}, {"ts": 1771887300000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 40537.1, "quote_volume": 2699.73086, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887360000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 106867.3, "quote_volume": 7117.27802, "trades": 25, "taker_buy_volume": 104669.3, "taker_buy_quote": 6970.97538}, {"ts": 1771887420000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 9600.4, "quote_volume": 639.37345, "trades": 8, "taker_buy_volume": 194.4, "taker_buy_quote": 12.94704}, {"ts": 1771887480000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 10431.4, "quote_volume": 694.69124, "trades": 7, "taker_buy_volume": 10031.4, "taker_buy_quote": 668.09124}, {"ts": 1771887540000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 520.3, "quote_volume": 34.61198, "trades": 2, "taker_buy_volume": 120.3, "taker_buy_quote": 8.01198}, {"ts": 1771887600000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 1835.2, "quote_volume": 122.19744, "trades": 10, "taker_buy_volume": 1435.2, "taker_buy_quote": 95.59744}, {"ts": 1771887660000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 7048.9, "quote_volume": 470.12163, "trades": 6, "taker_buy_volume": 6648.9, "taker_buy_quote": 443.48163}, {"ts": 1771887720000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 29127.2, "quote_volume": 1943.04461, "trades": 26, "taker_buy_volume": 7353.4, "taker_buy_quote": 490.73215}, {"ts": 1771887780000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 48428.2, "quote_volume": 3229.76194, "trades": 39, "taker_buy_volume": 4587.4, "taker_buy_quote": 305.99779}, {"ts": 1771887840000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 44960.5, "quote_volume": 3003.33338, "trades": 24, "taker_buy_volume": 43660.5, "taker_buy_quote": 2916.53338}, {"ts": 1771887900000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 89582.9, "quote_volume": 5984.09772, "trades": 15, "taker_buy_volume": 80.7, "taker_buy_quote": 5.39076}, {"ts": 1771887960000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2195.5, "quote_volume": 146.68635, "trades": 10, "taker_buy_volume": 1485.6, "taker_buy_quote": 99.26503}, {"ts": 1771888020000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 25174.9, "quote_volume": 1684.09777, "trades": 25, "taker_buy_volume": 24144.5, "taker_buy_quote": 1615.26705}, {"ts": 1771888080000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 45008.5, "quote_volume": 3010.79077, "trades": 18, "taker_buy_volume": 42229.7, "taker_buy_quote": 2825.16693}, {"ts": 1771888140000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 46710.3, "quote_volume": 3124.85654, "trades": 8, "taker_buy_volume": 46085.0, "taker_buy_quote": 3083.0865}, {"ts": 1771888200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 17965.3, "quote_volume": 1201.87857, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888320000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5997.9, "quote_volume": 401.80994, "trades": 6, "taker_buy_volume": 5504.3, "taker_buy_quote": 368.7881}, {"ts": 1771888380000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 77916.1, "quote_volume": 5212.54709, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888440000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 657.9, "quote_volume": 43.97351, "trades": 2, "taker_buy_volume": 257.9, "taker_buy_quote": 17.25351}, {"ts": 1771888500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 478.1, "quote_volume": 31.93708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888680000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 803.7, "quote_volume": 53.72753, "trades": 3, "taker_buy_volume": 403.7, "taker_buy_quote": 27.00753}, {"ts": 1771888740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 623.4, "quote_volume": 41.64312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888800000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 699.2, "quote_volume": 46.72153, "trades": 3, "taker_buy_volume": 149.7, "taker_buy_quote": 10.01493}, {"ts": 1771888860000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 36394.4, "quote_volume": 2431.10592, "trades": 42, "taker_buy_volume": 10506.8, "taker_buy_quote": 701.85424}, {"ts": 1771888920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 106718.8, "quote_volume": 7128.81584, "trades": 18, "taker_buy_volume": 88972.0, "taker_buy_quote": 5943.3296}, {"ts": 1771888980000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1456.9, "quote_volume": 97.32092, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889040000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 653.1, "quote_volume": 43.64043, "trades": 3, "taker_buy_volume": 133.5, "taker_buy_quote": 8.93115}, {"ts": 1771889100000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 82168.8, "quote_volume": 5488.9273, "trades": 36, "taker_buy_volume": 864.4, "taker_buy_quote": 57.79338}, {"ts": 1771889160000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 522.4, "quote_volume": 34.84408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889400000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 100788.1, "quote_volume": 6732.60508, "trades": 16, "taker_buy_volume": 100388.1, "taker_buy_quote": 6705.92508}, {"ts": 1771889460000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 3389.5, "quote_volume": 226.71755, "trades": 2, "taker_buy_volume": 2989.5, "taker_buy_quote": 199.99755}, {"ts": 1771889520000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6536.9, "quote_volume": 437.27861, "trades": 3, "taker_buy_volume": 6136.9, "taker_buy_quote": 410.55861}, {"ts": 1771889580000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1124.8, "quote_volume": 75.20912, "trades": 3, "taker_buy_volume": 724.8, "taker_buy_quote": 48.48912}, {"ts": 1771889640000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 84281.9, "quote_volume": 5629.99092, "trades": 50, "taker_buy_volume": 4317.6, "taker_buy_quote": 288.41568}, {"ts": 1771889700000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 125782.2, "quote_volume": 8402.29865, "trades": 20, "taker_buy_volume": 117955.8, "taker_buy_quote": 7879.49513}, {"ts": 1771889760000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 85905.1, "quote_volume": 5738.42068, "trades": 14, "taker_buy_volume": 8982.0, "taker_buy_quote": 599.9976}, {"ts": 1771889820000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 30626.8, "quote_volume": 2042.76756, "trades": 19, "taker_buy_volume": 105.1, "taker_buy_quote": 7.01017}, {"ts": 1771889880000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 23237.6, "quote_volume": 1549.90792, "trades": 9, "taker_buy_volume": 22837.6, "taker_buy_quote": 1523.26792}, {"ts": 1771889940000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1792.1, "quote_volume": 119.49307, "trades": 3, "taker_buy_volume": 1392.1, "taker_buy_quote": 92.85307}, {"ts": 1771890000000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 3293.5, "quote_volume": 219.63645, "trades": 3, "taker_buy_volume": 2893.5, "taker_buy_quote": 192.99645}, {"ts": 1771890060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2350.8, "quote_volume": 156.56328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890120000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 122236.4, "quote_volume": 8141.31256, "trades": 46, "taker_buy_volume": 3683.2, "taker_buy_quote": 245.66944}, {"ts": 1771890180000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 8211.4, "quote_volume": 546.83924, "trades": 6, "taker_buy_volume": 7811.4, "taker_buy_quote": 520.23924}, {"ts": 1771890240000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 188008.6, "quote_volume": 12502.76835, "trades": 36, "taker_buy_volume": 106458.9, "taker_buy_quote": 7079.7133}, {"ts": 1771890300000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 7083.0, "quote_volume": 471.6878, "trades": 7, "taker_buy_volume": 6683.0, "taker_buy_quote": 445.0878}, {"ts": 1771890360000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 17877.1, "quote_volume": 1189.57486, "trades": 8, "taker_buy_volume": 7477.1, "taker_buy_quote": 497.97486}, {"ts": 1771890420000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 129710.2, "quote_volume": 8638.71584, "trades": 22, "taker_buy_volume": 120489.6, "taker_buy_quote": 8024.62388}, {"ts": 1771890480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6368.6, "quote_volume": 424.78562, "trades": 3, "taker_buy_volume": 6368.6, "taker_buy_quote": 424.78562}, {"ts": 1771890540000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 186429.5, "quote_volume": 12416.84181, "trades": 30, "taker_buy_volume": 103016.1, "taker_buy_quote": 6861.50937}, {"ts": 1771890600000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 179909.1, "quote_volume": 11982.43927, "trades": 40, "taker_buy_volume": 93684.1, "taker_buy_quote": 6239.85427}, {"ts": 1771890660000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 130294.4, "quote_volume": 8678.45151, "trades": 26, "taker_buy_volume": 66701.8, "taker_buy_quote": 4443.18435}, {"ts": 1771890720000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 10195.9, "quote_volume": 680.02653, "trades": 5, "taker_buy_volume": 9795.9, "taker_buy_quote": 653.38653}, {"ts": 1771890780000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 8131.9, "quote_volume": 542.35773, "trades": 4, "taker_buy_volume": 7731.9, "taker_buy_quote": 515.71773}, {"ts": 1771890840000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 136901.1, "quote_volume": 9131.26337, "trades": 33, "taker_buy_volume": 110558.9, "taker_buy_quote": 7374.27863}, {"ts": 1771890900000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 7547.6, "quote_volume": 503.34967, "trades": 6, "taker_buy_volume": 6795.1, "taker_buy_quote": 453.23317}, {"ts": 1771890960000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6338.3, "quote_volume": 422.72461, "trades": 4, "taker_buy_volume": 5938.3, "taker_buy_quote": 396.08461}, {"ts": 1771891020000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 53269.3, "quote_volume": 3553.02231, "trades": 30, "taker_buy_volume": 28848.2, "taker_buy_quote": 1924.17494}, {"ts": 1771891080000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 137554.9, "quote_volume": 9171.1064, "trades": 35, "taker_buy_volume": 78511.7, "taker_buy_quote": 5236.73039}, {"ts": 1771891140000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 13116.9, "quote_volume": 874.35723, "trades": 6, "taker_buy_volume": 7716.9, "taker_buy_quote": 514.71723}, {"ts": 1771891200000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 64345.6, "quote_volume": 4297.23243, "trades": 34, "taker_buy_volume": 63691.5, "taker_buy_quote": 4253.57855}, {"ts": 1771891260000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 7018.3, "quote_volume": 469.45437, "trades": 5, "taker_buy_volume": 6319.3, "taker_buy_quote": 422.76117}, {"ts": 1771891320000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 150588.0, "quote_volume": 10059.78253, "trades": 36, "taker_buy_volume": 46401.0, "taker_buy_quote": 3100.13093}, {"ts": 1771891380000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 7805.8, "quote_volume": 521.38744, "trades": 5, "taker_buy_volume": 7405.8, "taker_buy_quote": 494.70744}, {"ts": 1771891440000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 10394.8, "quote_volume": 694.30264, "trades": 9, "taker_buy_volume": 9694.8, "taker_buy_quote": 647.61264}, {"ts": 1771891500000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 7186.8, "quote_volume": 480.00469, "trades": 10, "taker_buy_volume": 6451.3, "taker_buy_quote": 430.94684}, {"ts": 1771891560000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 115742.4, "quote_volume": 7731.5504, "trades": 33, "taker_buy_volume": 46287.7, "taker_buy_quote": 3092.01836}, {"ts": 1771891620000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 101830.5, "quote_volume": 6801.34333, "trades": 31, "taker_buy_volume": 88510.4, "taker_buy_quote": 5912.77024}, {"ts": 1771891680000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 456393.2, "quote_volume": 30487.90556, "trades": 156, "taker_buy_volume": 277644.2, "taker_buy_quote": 18547.47236}, {"ts": 1771891740000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 13097.1, "quote_volume": 876.12777, "trades": 8, "taker_buy_volume": 12414.9, "taker_buy_quote": 830.55681}, {"ts": 1771891800000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 57832.9, "quote_volume": 3868.99598, "trades": 32, "taker_buy_volume": 33272.5, "taker_buy_quote": 2225.94522}, {"ts": 1771891860000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 33294.3, "quote_volume": 2230.66317, "trades": 11, "taker_buy_volume": 32745.0, "taker_buy_quote": 2193.915}, {"ts": 1771891920000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 12520.6, "quote_volume": 838.8402, "trades": 5, "taker_buy_volume": 12120.6, "taker_buy_quote": 812.0802}, {"ts": 1771891980000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10891.5, "quote_volume": 729.52822, "trades": 8, "taker_buy_volume": 8868.7, "taker_buy_quote": 594.2029}, {"ts": 1771892040000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 66947.8, "quote_volume": 4483.97069, "trades": 24, "taker_buy_volume": 51628.7, "taker_buy_quote": 3459.1229}, {"ts": 1771892100000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 14002.7, "quote_volume": 938.12719, "trades": 5, "taker_buy_volume": 13465.6, "taker_buy_quote": 902.1952}, {"ts": 1771892160000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 13590.7, "quote_volume": 910.14764, "trades": 7, "taker_buy_volume": 9298.1, "taker_buy_quote": 622.9727}, {"ts": 1771892220000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 30079.8, "quote_volume": 2015.3066, "trades": 11, "taker_buy_volume": 29679.8, "taker_buy_quote": 1988.5466}, {"ts": 1771892280000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 7433.5, "quote_volume": 498.0045, "trades": 5, "taker_buy_volume": 7033.5, "taker_buy_quote": 471.2445}, {"ts": 1771892340000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 34348.2, "quote_volume": 2301.4978, "trades": 17, "taker_buy_volume": 33389.2, "taker_buy_quote": 2237.3407}, {"ts": 1771892400000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 107170.1, "quote_volume": 7180.92792, "trades": 18, "taker_buy_volume": 5446.5, "taker_buy_quote": 365.46015}, {"ts": 1771892460000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 7569.6, "quote_volume": 507.1232, "trades": 5, "taker_buy_volume": 7169.6, "taker_buy_quote": 480.3632}, {"ts": 1771892520000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 100790.1, "quote_volume": 6753.51305, "trades": 26, "taker_buy_volume": 98718.9, "taker_buy_quote": 6614.78265}, {"ts": 1771892580000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 7332.6, "quote_volume": 491.97746, "trades": 5, "taker_buy_volume": 6932.6, "taker_buy_quote": 465.17746}, {"ts": 1771892640000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 191912.1, "quote_volume": 12859.14955, "trades": 36, "taker_buy_volume": 75183.7, "taker_buy_quote": 5038.34675}, {"ts": 1771892700000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 80358.6, "quote_volume": 5384.30299, "trades": 13, "taker_buy_volume": 7382.0, "taker_buy_quote": 494.91079}, {"ts": 1771892760000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 84370.2, "quote_volume": 5653.34963, "trades": 20, "taker_buy_volume": 83970.2, "taker_buy_quote": 5626.54963}, {"ts": 1771892820000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 10469.5, "quote_volume": 702.46345, "trades": 5, "taker_buy_volume": 10069.5, "taker_buy_quote": 675.66345}, {"ts": 1771892880000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 29185.2, "quote_volume": 1956.29065, "trades": 8, "taker_buy_volume": 8822.5, "taker_buy_quote": 591.98975}, {"ts": 1771892940000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 138693.0, "quote_volume": 9306.2603, "trades": 35, "taker_buy_volume": 64956.0, "taker_buy_quote": 4358.5476}, {"ts": 1771893000000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 8025.4, "quote_volume": 538.46434, "trades": 5, "taker_buy_volume": 7625.4, "taker_buy_quote": 511.66434}, {"ts": 1771893060000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 7175.3, "quote_volume": 481.42263, "trades": 9, "taker_buy_volume": 6775.3, "taker_buy_quote": 454.62263}, {"ts": 1771893120000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 9805.3, "quote_volume": 657.84045, "trades": 11, "taker_buy_volume": 8853.5, "taker_buy_quote": 594.06985}, {"ts": 1771893180000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 10999.5, "quote_volume": 737.99963, "trades": 9, "taker_buy_volume": 10331.3, "taker_buy_quote": 693.23023}, {"ts": 1771893240000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 5330.4, "quote_volume": 357.62984, "trades": 9, "taker_buy_volume": 4930.4, "taker_buy_quote": 330.82984}, {"ts": 1771893300000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 5320.9, "quote_volume": 356.99239, "trades": 5, "taker_buy_volume": 4920.9, "taker_buy_quote": 330.19239}, {"ts": 1771893360000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 127916.4, "quote_volume": 8583.15044, "trades": 47, "taker_buy_volume": 46317.0, "taker_buy_quote": 3107.8707}, {"ts": 1771893420000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 106421.7, "quote_volume": 7141.24126, "trades": 22, "taker_buy_volume": 106021.7, "taker_buy_quote": 7114.40126}, {"ts": 1771893480000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 93066.5, "quote_volume": 6245.16286, "trades": 23, "taker_buy_volume": 8027.5, "taker_buy_quote": 539.04596}, {"ts": 1771893540000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 8835.4, "quote_volume": 593.69888, "trades": 5, "taker_buy_volume": 8435.4, "taker_buy_quote": 566.85888}, {"ts": 1771893600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9526.5, "quote_volume": 640.1808, "trades": 4, "taker_buy_volume": 9526.5, "taker_buy_quote": 640.1808}, {"ts": 1771893660000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 8849.5, "quote_volume": 594.6464, "trades": 8, "taker_buy_volume": 8449.5, "taker_buy_quote": 567.8064}, {"ts": 1771893720000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 77823.2, "quote_volume": 5231.56399, "trades": 22, "taker_buy_volume": 76189.1, "taker_buy_quote": 5121.75247}, {"ts": 1771893780000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 7322.8, "quote_volume": 492.78444, "trades": 5, "taker_buy_volume": 6922.8, "taker_buy_quote": 465.90444}, {"ts": 1771893840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 7247.9, "quote_volume": 487.74367, "trades": 4, "taker_buy_volume": 6847.9, "taker_buy_quote": 460.86367}, {"ts": 1771893900000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 6341.6, "quote_volume": 426.74968, "trades": 6, "taker_buy_volume": 5941.6, "taker_buy_quote": 399.86968}, {"ts": 1771893960000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 22224.9, "quote_volume": 1495.87752, "trades": 31, "taker_buy_volume": 19424.9, "taker_buy_quote": 1307.47752}, {"ts": 1771894020000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 35221.7, "quote_volume": 2371.00222, "trades": 16, "taker_buy_volume": 5818.1, "taker_buy_quote": 392.13994}, {"ts": 1771894080000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 104211.8, "quote_volume": 7014.32025, "trades": 38, "taker_buy_volume": 48643.5, "taker_buy_quote": 3274.57366}, {"ts": 1771894140000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 7792.0, "quote_volume": 525.1408, "trades": 7, "taker_buy_volume": 7392.0, "taker_buy_quote": 498.2208}, {"ts": 1771894200000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 8870.7, "quote_volume": 597.84518, "trades": 12, "taker_buy_volume": 8470.7, "taker_buy_quote": 570.92518}, {"ts": 1771894260000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 8702.9, "quote_volume": 586.52061, "trades": 8, "taker_buy_volume": 8154.4, "taker_buy_quote": 549.60656}, {"ts": 1771894320000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 5664.9, "quote_volume": 381.77426, "trades": 7, "taker_buy_volume": 5264.9, "taker_buy_quote": 354.85426}, {"ts": 1771894380000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 18058.7, "quote_volume": 1215.31051, "trades": 12, "taker_buy_volume": 14190.8, "taker_buy_quote": 955.04084}, {"ts": 1771894440000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4969.1, "quote_volume": 334.38043, "trades": 4, "taker_buy_volume": 4569.1, "taker_buy_quote": 307.50043}, {"ts": 1771894500000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4715.1, "quote_volume": 317.28623, "trades": 4, "taker_buy_volume": 4315.1, "taker_buy_quote": 290.40623}, {"ts": 1771894560000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4105.7, "quote_volume": 276.27361, "trades": 5, "taker_buy_volume": 3705.7, "taker_buy_quote": 249.39361}, {"ts": 1771894620000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 16487.8, "quote_volume": 1109.58894, "trades": 11, "taker_buy_volume": 16087.8, "taker_buy_quote": 1082.70894}, {"ts": 1771894680000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 4626.9, "quote_volume": 311.35037, "trades": 3, "taker_buy_volume": 4226.9, "taker_buy_quote": 284.47037}, {"ts": 1771894740000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 81809.5, "quote_volume": 5505.73935, "trades": 19, "taker_buy_volume": 76067.9, "taker_buy_quote": 5119.36967}, {"ts": 1771894800000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 180761.4, "quote_volume": 12165.37495, "trades": 32, "taker_buy_volume": 38093.4, "taker_buy_quote": 2563.85855}, {"ts": 1771894860000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 91433.4, "quote_volume": 6151.90927, "trades": 26, "taker_buy_volume": 75847.9, "taker_buy_quote": 5104.56367}, {"ts": 1771894920000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 97422.5, "quote_volume": 6546.71744, "trades": 36, "taker_buy_volume": 86049.5, "taker_buy_quote": 5782.5264}, {"ts": 1771894980000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 124573.4, "quote_volume": 8359.83525, "trades": 43, "taker_buy_volume": 48328.8, "taker_buy_quote": 3243.82259}, {"ts": 1771895040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 10163.3, "quote_volume": 682.93376, "trades": 4, "taker_buy_volume": 9763.3, "taker_buy_quote": 656.09376}, {"ts": 1771895100000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 9680.1, "quote_volume": 650.42106, "trades": 7, "taker_buy_volume": 8863.5, "taker_buy_quote": 595.6272}, {"ts": 1771895160000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 10653.0, "quote_volume": 715.8416, "trades": 9, "taker_buy_volume": 10253.0, "taker_buy_quote": 689.0016}, {"ts": 1771895220000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 35642.9, "quote_volume": 2395.16288, "trades": 8, "taker_buy_volume": 35242.9, "taker_buy_quote": 2368.32288}, {"ts": 1771895280000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 12711.8, "quote_volume": 854.18401, "trades": 6, "taker_buy_volume": 12222.3, "taker_buy_quote": 821.33856}, {"ts": 1771895340000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 84701.6, "quote_volume": 5681.6103, "trades": 23, "taker_buy_volume": 4379.6, "taker_buy_quote": 294.10838}, {"ts": 1771895400000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 7177.0, "quote_volume": 480.819, "trades": 9, "taker_buy_volume": 6777.0, "taker_buy_quote": 454.059}, {"ts": 1771895460000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 11091.7, "quote_volume": 743.1039, "trades": 6, "taker_buy_volume": 10691.7, "taker_buy_quote": 716.3439}, {"ts": 1771895520000, "open": 0.067, "high": 0.067, "low": 0.0667, "close": 0.0667, "volume": 305147.5, "quote_volume": 20393.76065, "trades": 106, "taker_buy_volume": 89275.5, "taker_buy_quote": 5970.25537}, {"ts": 1771895580000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 158309.2, "quote_volume": 10560.26784, "trades": 61, "taker_buy_volume": 48598.9, "taker_buy_quote": 3242.77098}, {"ts": 1771895640000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 93879.3, "quote_volume": 6262.3876, "trades": 56, "taker_buy_volume": 48803.8, "taker_buy_quote": 3255.85175}, {"ts": 1771895700000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 82166.9, "quote_volume": 5479.11656, "trades": 62, "taker_buy_volume": 34928.8, "taker_buy_quote": 2330.91314}, {"ts": 1771895760000, "open": 0.0666, "high": 0.0666, "low": 0.066, "close": 0.0662, "volume": 2358992.4, "quote_volume": 156012.28189, "trades": 635, "taker_buy_volume": 669232.6, "taker_buy_quote": 44312.01365}, {"ts": 1771895820000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 1004225.9, "quote_volume": 66223.04132, "trades": 455, "taker_buy_volume": 347738.4, "taker_buy_quote": 22927.95393}, {"ts": 1771895880000, "open": 0.0658, "high": 0.0665, "low": 0.0658, "close": 0.0663, "volume": 453402.5, "quote_volume": 29995.14778, "trades": 195, "taker_buy_volume": 349113.9, "taker_buy_quote": 23090.14506}, {"ts": 1771895940000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 419715.9, "quote_volume": 27858.31862, "trades": 146, "taker_buy_volume": 265441.2, "taker_buy_quote": 17619.58871}, {"ts": 1771896000000, "open": 0.0663, "high": 0.0669, "low": 0.0663, "close": 0.0668, "volume": 840765.7, "quote_volume": 56095.52706, "trades": 312, "taker_buy_volume": 627488.9, "taker_buy_quote": 41872.78447}, {"ts": 1771896060000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 287188.0, "quote_volume": 19187.11442, "trades": 114, "taker_buy_volume": 152028.3, "taker_buy_quote": 10158.44646}, {"ts": 1771896120000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 198682.0, "quote_volume": 13264.73457, "trades": 151, "taker_buy_volume": 128740.1, "taker_buy_quote": 8597.16756}, {"ts": 1771896180000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 129640.0, "quote_volume": 8662.40369, "trades": 48, "taker_buy_volume": 72591.1, "taker_buy_quote": 4851.53717}, {"ts": 1771896240000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 152835.0, "quote_volume": 10227.13021, "trades": 63, "taker_buy_volume": 115435.9, "taker_buy_quote": 7725.17042}, {"ts": 1771896300000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 192150.1, "quote_volume": 12862.29014, "trades": 140, "taker_buy_volume": 127005.4, "taker_buy_quote": 8502.0999}, {"ts": 1771896360000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 235412.3, "quote_volume": 15789.98593, "trades": 101, "taker_buy_volume": 100938.7, "taker_buy_quote": 6767.70497}, {"ts": 1771896420000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 306082.8, "quote_volume": 20538.45349, "trades": 106, "taker_buy_volume": 222240.1, "taker_buy_quote": 14912.60832}, {"ts": 1771896480000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 41616.5, "quote_volume": 2795.20049, "trades": 27, "taker_buy_volume": 35756.7, "taker_buy_quote": 2402.00791}, {"ts": 1771896540000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 72290.3, "quote_volume": 4850.63913, "trades": 22, "taker_buy_volume": 32078.6, "taker_buy_quote": 2152.47406}, {"ts": 1771896600000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 232827.0, "quote_volume": 15632.30003, "trades": 45, "taker_buy_volume": 167190.9, "taker_buy_quote": 11226.6227}, {"ts": 1771896660000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 79057.5, "quote_volume": 5304.30088, "trades": 54, "taker_buy_volume": 48358.4, "taker_buy_quote": 3246.73236}, {"ts": 1771896720000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 225100.9, "quote_volume": 15112.09554, "trades": 93, "taker_buy_volume": 138972.7, "taker_buy_quote": 9332.95459}, {"ts": 1771896780000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 184450.4, "quote_volume": 12404.86283, "trades": 60, "taker_buy_volume": 107105.3, "taker_buy_quote": 7206.37266}, {"ts": 1771896840000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 190898.0, "quote_volume": 12838.28952, "trades": 56, "taker_buy_volume": 111826.6, "taker_buy_quote": 7524.39434}, {"ts": 1771896900000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 99695.1, "quote_volume": 6700.0645, "trades": 72, "taker_buy_volume": 30869.4, "taker_buy_quote": 2075.05408}, {"ts": 1771896960000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 124234.6, "quote_volume": 8360.93521, "trades": 43, "taker_buy_volume": 87642.9, "taker_buy_quote": 5898.36717}, {"ts": 1771897020000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 39004.9, "quote_volume": 2622.86012, "trades": 22, "taker_buy_volume": 28766.0, "taker_buy_quote": 1934.80604}, {"ts": 1771897080000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 20880.7, "quote_volume": 1403.14304, "trades": 8, "taker_buy_volume": 20480.7, "taker_buy_quote": 1376.30304}, {"ts": 1771897140000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 175961.9, "quote_volume": 11781.40812, "trades": 75, "taker_buy_volume": 88726.2, "taker_buy_quote": 5938.5493}, {"ts": 1771897200000, "open": 0.0669, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 88474.9, "quote_volume": 5920.84876, "trades": 49, "taker_buy_volume": 61423.5, "taker_buy_quote": 4111.1501}, {"ts": 1771897260000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 156633.4, "quote_volume": 10494.3978, "trades": 38, "taker_buy_volume": 75822.2, "taker_buy_quote": 5080.0874}, {"ts": 1771897320000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 91525.2, "quote_volume": 6141.93866, "trades": 20, "taker_buy_volume": 91125.2, "taker_buy_quote": 6115.13866}, {"ts": 1771897380000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 284344.5, "quote_volume": 19097.66344, "trades": 48, "taker_buy_volume": 195198.6, "taker_buy_quote": 13115.97355}, {"ts": 1771897440000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 26251.3, "quote_volume": 1761.42223, "trades": 12, "taker_buy_volume": 25851.3, "taker_buy_quote": 1734.62223}, {"ts": 1771897500000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 77677.5, "quote_volume": 5209.68871, "trades": 39, "taker_buy_volume": 60844.2, "taker_buy_quote": 4081.84569}, {"ts": 1771897560000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 73712.3, "quote_volume": 4939.48635, "trades": 25, "taker_buy_volume": 16584.6, "taker_buy_quote": 1111.92346}, {"ts": 1771897620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 187998.9, "quote_volume": 12593.08503, "trades": 51, "taker_buy_volume": 149434.9, "taker_buy_quote": 10011.92353}, {"ts": 1771897680000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 104067.2, "quote_volume": 6960.86086, "trades": 29, "taker_buy_volume": 44851.3, "taker_buy_quote": 3002.37676}, {"ts": 1771897740000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 80986.8, "quote_volume": 5430.07731, "trades": 41, "taker_buy_volume": 61839.9, "taker_buy_quote": 4145.38373}, {"ts": 1771897800000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 58951.0, "quote_volume": 3957.39396, "trades": 17, "taker_buy_volume": 17818.6, "taker_buy_quote": 1197.40992}, {"ts": 1771897860000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 144125.3, "quote_volume": 9671.7318, "trades": 56, "taker_buy_volume": 78649.8, "taker_buy_quote": 5278.35257}, {"ts": 1771897920000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 25006.8, "quote_volume": 1680.41696, "trades": 5, "taker_buy_volume": 24606.8, "taker_buy_quote": 1653.57696}, {"ts": 1771897980000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 208732.5, "quote_volume": 14019.26896, "trades": 50, "taker_buy_volume": 145163.1, "taker_buy_quote": 9748.37651}, {"ts": 1771898040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 26126.7, "quote_volume": 1755.64895, "trades": 13, "taker_buy_volume": 25473.8, "taker_buy_quote": 1711.83936}, {"ts": 1771898100000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 30077.1, "quote_volume": 2019.21253, "trades": 16, "taker_buy_volume": 16211.0, "taker_buy_quote": 1088.83722}, {"ts": 1771898160000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 79861.2, "quote_volume": 5351.90202, "trades": 16, "taker_buy_volume": 12016.2, "taker_buy_quote": 806.28702}, {"ts": 1771898220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 20030.3, "quote_volume": 1342.0301, "trades": 18, "taker_buy_volume": 18575.4, "taker_buy_quote": 1244.5518}, {"ts": 1771898280000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 88237.2, "quote_volume": 5911.8524, "trades": 25, "taker_buy_volume": 78924.8, "taker_buy_quote": 5287.9616}, {"ts": 1771898340000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 113314.7, "quote_volume": 7591.97788, "trades": 25, "taker_buy_volume": 70522.2, "taker_buy_quote": 4725.41703}, {"ts": 1771898400000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 14035.2, "quote_volume": 940.3184, "trades": 5, "taker_buy_volume": 13635.2, "taker_buy_quote": 913.5584}, {"ts": 1771898460000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 137452.9, "quote_volume": 9195.93057, "trades": 40, "taker_buy_volume": 77223.8, "taker_buy_quote": 5166.60378}, {"ts": 1771898520000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 38540.4, "quote_volume": 2579.93283, "trades": 27, "taker_buy_volume": 29752.9, "taker_buy_quote": 1992.04908}, {"ts": 1771898580000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 18625.3, "quote_volume": 1247.5838, "trades": 13, "taker_buy_volume": 15512.3, "taker_buy_quote": 1039.3241}, {"ts": 1771898640000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 165519.0, "quote_volume": 11062.71705, "trades": 49, "taker_buy_volume": 79640.4, "taker_buy_quote": 5320.77401}, {"ts": 1771898700000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 85142.2, "quote_volume": 5687.45896, "trades": 22, "taker_buy_volume": 65175.5, "taker_buy_quote": 4353.7234}, {"ts": 1771898760000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 71910.3, "quote_volume": 4811.24968, "trades": 26, "taker_buy_volume": 25192.7, "taker_buy_quote": 1685.88224}, {"ts": 1771898820000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 125551.2, "quote_volume": 8399.39344, "trades": 130, "taker_buy_volume": 100045.6, "taker_buy_quote": 6693.53901}, {"ts": 1771898880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 13807.4, "quote_volume": 923.53601, "trades": 8, "taker_buy_volume": 12016.9, "taker_buy_quote": 803.93061}, {"ts": 1771898940000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 129854.3, "quote_volume": 8675.27349, "trades": 43, "taker_buy_volume": 86115.9, "taker_buy_quote": 5753.668}, {"ts": 1771899000000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 142117.6, "quote_volume": 9507.62744, "trades": 22, "taker_buy_volume": 141717.6, "taker_buy_quote": 9480.90744}, {"ts": 1771899060000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 132889.6, "quote_volume": 8891.27215, "trades": 36, "taker_buy_volume": 69092.7, "taker_buy_quote": 4623.29954}, {"ts": 1771899120000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 25885.1, "quote_volume": 1734.79359, "trades": 24, "taker_buy_volume": 16046.3, "taker_buy_quote": 1075.66872}, {"ts": 1771899180000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 150793.7, "quote_volume": 10088.05853, "trades": 36, "taker_buy_volume": 90098.9, "taker_buy_quote": 6027.61641}, {"ts": 1771899240000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 117972.0, "quote_volume": 7893.63287, "trades": 32, "taker_buy_volume": 37176.5, "taker_buy_quote": 2488.45392}, {"ts": 1771899300000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 121324.9, "quote_volume": 8117.3315, "trades": 24, "taker_buy_volume": 120924.9, "taker_buy_quote": 8090.5715}, {"ts": 1771899360000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 103774.4, "quote_volume": 6942.46736, "trades": 22, "taker_buy_volume": 17229.1, "taker_buy_quote": 1152.62679}, {"ts": 1771899420000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 58019.7, "quote_volume": 3876.76829, "trades": 57, "taker_buy_volume": 37435.9, "taker_buy_quote": 2501.81045}, {"ts": 1771899480000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 60351.0, "quote_volume": 4026.9459, "trades": 42, "taker_buy_volume": 25563.4, "taker_buy_quote": 1706.61298}, {"ts": 1771899540000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 97533.5, "quote_volume": 6517.10744, "trades": 20, "taker_buy_volume": 97133.5, "taker_buy_quote": 6490.38744}, {"ts": 1771899600000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 14607.1, "quote_volume": 977.163, "trades": 12, "taker_buy_volume": 14087.2, "taker_buy_quote": 942.43368}, {"ts": 1771899660000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 104463.5, "quote_volume": 6989.00309, "trades": 19, "taker_buy_volume": 66246.5, "taker_buy_quote": 4432.32579}, {"ts": 1771899720000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 74007.2, "quote_volume": 4944.50908, "trades": 22, "taker_buy_volume": 13023.0, "taker_buy_quote": 870.80452}, {"ts": 1771899780000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 80734.6, "quote_volume": 5394.92152, "trades": 21, "taker_buy_volume": 80734.6, "taker_buy_quote": 5394.92152}, {"ts": 1771899840000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 17651.2, "quote_volume": 1180.82528, "trades": 11, "taker_buy_volume": 17251.2, "taker_buy_quote": 1154.10528}, {"ts": 1771899900000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 114017.2, "quote_volume": 7627.71068, "trades": 24, "taker_buy_volume": 104334.0, "taker_buy_quote": 6979.9446}, {"ts": 1771899960000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 69241.3, "quote_volume": 4632.20297, "trades": 19, "taker_buy_volume": 13777.5, "taker_buy_quote": 921.71475}, {"ts": 1771900020000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 168201.2, "quote_volume": 11252.62028, "trades": 105, "taker_buy_volume": 150085.8, "taker_buy_quote": 10040.74002}, {"ts": 1771900080000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 97578.1, "quote_volume": 6528.45291, "trades": 28, "taker_buy_volume": 95021.9, "taker_buy_quote": 6357.44313}, {"ts": 1771900140000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 18800.2, "quote_volume": 1259.5734, "trades": 11, "taker_buy_volume": 18400.2, "taker_buy_quote": 1232.8134}, {"ts": 1771900200000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 533425.4, "quote_volume": 35739.4618, "trades": 37, "taker_buy_volume": 496124.2, "taker_buy_quote": 33240.3214}, {"ts": 1771900260000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 21947.0, "quote_volume": 1470.409, "trades": 18, "taker_buy_volume": 21547.0, "taker_buy_quote": 1443.649}, {"ts": 1771900320000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 147305.2, "quote_volume": 9889.57559, "trades": 66, "taker_buy_volume": 137813.8, "taker_buy_quote": 9252.67862}, {"ts": 1771900380000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 52046.5, "quote_volume": 3497.45355, "trades": 41, "taker_buy_volume": 33662.2, "taker_buy_quote": 2262.09984}, {"ts": 1771900440000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 111571.1, "quote_volume": 7487.71451, "trades": 33, "taker_buy_volume": 42521.0, "taker_buy_quote": 2854.4928}, {"ts": 1771900500000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 16075.3, "quote_volume": 1078.61263, "trades": 12, "taker_buy_volume": 14822.4, "taker_buy_quote": 994.58304}, {"ts": 1771900560000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 17254.8, "quote_volume": 1157.75708, "trades": 5, "taker_buy_volume": 16854.8, "taker_buy_quote": 1130.95708}, {"ts": 1771900620000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 107845.6, "quote_volume": 7233.1119, "trades": 29, "taker_buy_volume": 83776.0, "taker_buy_quote": 5620.4487}, {"ts": 1771900680000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 12769.6, "quote_volume": 856.78949, "trades": 10, "taker_buy_volume": 12262.9, "taker_buy_quote": 822.84059}, {"ts": 1771900740000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 85565.3, "quote_volume": 5741.2476, "trades": 26, "taker_buy_volume": 75112.6, "taker_buy_quote": 5040.05546}, {"ts": 1771900800000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 47332.4, "quote_volume": 3171.92824, "trades": 30, "taker_buy_volume": 18125.7, "taker_buy_quote": 1215.11934}, {"ts": 1771900860000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 16284.9, "quote_volume": 1091.0483, "trades": 6, "taker_buy_volume": 15884.9, "taker_buy_quote": 1064.2883}, {"ts": 1771900920000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 11595.8, "quote_volume": 776.8786, "trades": 7, "taker_buy_volume": 11195.8, "taker_buy_quote": 750.1186}, {"ts": 1771900980000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 92798.7, "quote_volume": 6209.40335, "trades": 25, "taker_buy_volume": 21726.4, "taker_buy_quote": 1454.71844}, {"ts": 1771901040000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 22648.4, "quote_volume": 1515.13796, "trades": 8, "taker_buy_volume": 22248.4, "taker_buy_quote": 1488.41796}, {"ts": 1771901100000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 13370.1, "quote_volume": 894.372, "trades": 6, "taker_buy_volume": 12493.2, "taker_buy_quote": 835.79508}, {"ts": 1771901160000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 117948.3, "quote_volume": 7890.71325, "trades": 28, "taker_buy_volume": 51414.2, "taker_buy_quote": 3439.62196}, {"ts": 1771901220000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 63303.7, "quote_volume": 4236.40209, "trades": 17, "taker_buy_volume": 62575.1, "taker_buy_quote": 4187.67519}, {"ts": 1771901280000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 188127.8, "quote_volume": 12586.35427, "trades": 46, "taker_buy_volume": 72043.3, "taker_buy_quote": 4820.30122}, {"ts": 1771901340000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 74810.0, "quote_volume": 5006.43872, "trades": 20, "taker_buy_volume": 16616.8, "taker_buy_quote": 1113.3256}, {"ts": 1771901400000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 81311.8, "quote_volume": 5439.68952, "trades": 17, "taker_buy_volume": 80448.6, "taker_buy_quote": 5382.01134}, {"ts": 1771901460000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 20845.3, "quote_volume": 1396.5951, "trades": 15, "taker_buy_volume": 20445.3, "taker_buy_quote": 1369.8351}, {"ts": 1771901520000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 150539.9, "quote_volume": 10071.48505, "trades": 32, "taker_buy_volume": 10523.1, "taker_buy_quote": 704.37757}, {"ts": 1771901580000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 22593.5, "quote_volume": 1511.40984, "trades": 13, "taker_buy_volume": 21640.4, "taker_buy_quote": 1447.74276}, {"ts": 1771901640000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 126181.3, "quote_volume": 8428.87084, "trades": 40, "taker_buy_volume": 94384.0, "taker_buy_quote": 6304.8512}, {"ts": 1771901700000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 121152.8, "quote_volume": 8098.51363, "trades": 21, "taker_buy_volume": 120752.8, "taker_buy_quote": 8071.83363}, {"ts": 1771901760000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 14423.4, "quote_volume": 964.88546, "trades": 9, "taker_buy_volume": 14023.4, "taker_buy_quote": 938.16546}, {"ts": 1771901820000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 19487.1, "quote_volume": 1303.64699, "trades": 7, "taker_buy_volume": 19087.1, "taker_buy_quote": 1276.92699}, {"ts": 1771901880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 20029.8, "quote_volume": 1339.93512, "trades": 6, "taker_buy_volume": 19444.8, "taker_buy_quote": 1300.85712}, {"ts": 1771901940000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 14611.0, "quote_volume": 977.4359, "trades": 4, "taker_buy_volume": 14211.0, "taker_buy_quote": 950.7159}, {"ts": 1771902000000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 226748.2, "quote_volume": 15146.4598, "trades": 66, "taker_buy_volume": 96415.0, "taker_buy_quote": 6440.98755}, {"ts": 1771902060000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 162819.4, "quote_volume": 10871.2999, "trades": 46, "taker_buy_volume": 36072.4, "taker_buy_quote": 2407.26291}, {"ts": 1771902120000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 73622.0, "quote_volume": 4910.16274, "trades": 47, "taker_buy_volume": 33688.7, "taker_buy_quote": 2247.77562}, {"ts": 1771902180000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 148811.7, "quote_volume": 9902.49068, "trades": 90, "taker_buy_volume": 66988.1, "taker_buy_quote": 4458.29933}, {"ts": 1771902240000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 51489.2, "quote_volume": 3433.20527, "trades": 29, "taker_buy_volume": 34744.3, "taker_buy_quote": 2316.32044}, {"ts": 1771902300000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 73359.3, "quote_volume": 4895.61549, "trades": 53, "taker_buy_volume": 38804.5, "taker_buy_quote": 2589.77642}, {"ts": 1771902360000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 62160.8, "quote_volume": 4146.49, "trades": 88, "taker_buy_volume": 32935.8, "taker_buy_quote": 2197.4825}, {"ts": 1771902420000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 19822.5, "quote_volume": 1323.7145, "trades": 28, "taker_buy_volume": 17682.5, "taker_buy_quote": 1180.9765}, {"ts": 1771902480000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 34820.7, "quote_volume": 2323.03524, "trades": 28, "taker_buy_volume": 21764.8, "taker_buy_quote": 1452.20671}, {"ts": 1771902540000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 27326.6, "quote_volume": 1822.9419, "trades": 17, "taker_buy_volume": 18086.2, "taker_buy_quote": 1206.64722}, {"ts": 1771902600000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 86461.0, "quote_volume": 5767.3697, "trades": 23, "taker_buy_volume": 73056.9, "taker_buy_quote": 4873.31623}, {"ts": 1771902660000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 49518.8, "quote_volume": 3303.88968, "trades": 21, "taker_buy_volume": 22853.4, "taker_buy_quote": 1525.3475}, {"ts": 1771902720000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 33150.9, "quote_volume": 2211.12503, "trades": 11, "taker_buy_volume": 32750.9, "taker_buy_quote": 2184.48503}, {"ts": 1771902780000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 8155.3, "quote_volume": 543.91851, "trades": 7, "taker_buy_volume": 7755.3, "taker_buy_quote": 517.27851}, {"ts": 1771902840000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 132252.0, "quote_volume": 8796.91839, "trades": 54, "taker_buy_volume": 36718.4, "taker_buy_quote": 2441.79014}, {"ts": 1771902900000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 182251.9, "quote_volume": 12110.84869, "trades": 106, "taker_buy_volume": 55046.2, "taker_buy_quote": 3658.31573}, {"ts": 1771902960000, "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0666, "volume": 21349.9, "quote_volume": 1419.77167, "trades": 33, "taker_buy_volume": 11995.7, "taker_buy_quote": 796.90195}, {"ts": 1771903020000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 46128.9, "quote_volume": 3067.53185, "trades": 45, "taker_buy_volume": 44132.7, "taker_buy_quote": 2934.82455}, {"ts": 1771903080000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 56342.4, "quote_volume": 3746.59718, "trades": 21, "taker_buy_volume": 4569.3, "taker_buy_quote": 303.88552}, {"ts": 1771903140000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 44785.9, "quote_volume": 2977.32425, "trades": 51, "taker_buy_volume": 16412.6, "taker_buy_quote": 1091.4379}, {"ts": 1771903200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 514.0, "quote_volume": 34.1296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 513.0, "quote_volume": 34.0632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 400.0, "quote_volume": 26.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 26932.9, "quote_volume": 1788.34456, "trades": 17, "taker_buy_volume": 150.8, "taker_buy_quote": 10.01312}, {"ts": 1771903440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 32538.8, "quote_volume": 2160.57632, "trades": 25, "taker_buy_volume": 29337.6, "taker_buy_quote": 1948.01664}, {"ts": 1771903500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 400.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 400.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 74809.3, "quote_volume": 4959.85659, "trades": 31, "taker_buy_volume": 32700.0, "taker_buy_quote": 2168.01}, {"ts": 1771903680000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 71754.2, "quote_volume": 4757.26346, "trades": 60, "taker_buy_volume": 17728.8, "taker_buy_quote": 1175.41944}, {"ts": 1771903740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 71096.0, "quote_volume": 4713.20016, "trades": 37, "taker_buy_volume": 42004.7, "taker_buy_quote": 2784.91161}, {"ts": 1771903860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 475.3, "quote_volume": 31.51992, "trades": 2, "taker_buy_volume": 75.3, "taker_buy_quote": 4.99992}, {"ts": 1771903920000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 27502.9, "quote_volume": 1826.20913, "trades": 29, "taker_buy_volume": 1280.2, "taker_buy_quote": 85.02185}, {"ts": 1771903980000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 129079.6, "quote_volume": 8558.01428, "trades": 76, "taker_buy_volume": 37898.7, "taker_buy_quote": 2512.76061}, {"ts": 1771904040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 24350.4, "quote_volume": 1614.43152, "trades": 40, "taker_buy_volume": 14672.1, "taker_buy_quote": 972.76023}, {"ts": 1771904100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 400.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904160000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 4263.5, "quote_volume": 282.63005, "trades": 19, "taker_buy_volume": 1414.3, "taker_buy_quote": 93.76809}, {"ts": 1771904220000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 33983.1, "quote_volume": 2253.03953, "trades": 37, "taker_buy_volume": 21896.3, "taker_buy_quote": 1451.72469}, {"ts": 1771904280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 7560.8, "quote_volume": 501.28104, "trades": 31, "taker_buy_volume": 3326.9, "taker_buy_quote": 220.57347}, {"ts": 1771904340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3404.0, "quote_volume": 225.6852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904400000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3076.5, "quote_volume": 204.26755, "trades": 19, "taker_buy_volume": 2041.4, "taker_buy_quote": 135.54896}, {"ts": 1771904460000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2286.4, "quote_volume": 151.75672, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 123262.0, "quote_volume": 8172.2706, "trades": 52, "taker_buy_volume": 20426.0, "taker_buy_quote": 1354.2438}, {"ts": 1771904580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 122980.7, "quote_volume": 8141.32234, "trades": 37, "taker_buy_volume": 6008.0, "taker_buy_quote": 397.7296}, {"ts": 1771904640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904700000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4995.5, "quote_volume": 330.21255, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 6.62}, {"ts": 1771904760000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 521.0, "quote_volume": 34.4502, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 8.0102}, {"ts": 1771904820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 222818.3, "quote_volume": 14728.28963, "trades": 59, "taker_buy_volume": 66606.7, "taker_buy_quote": 4402.70287}, {"ts": 1771904880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 98841.2, "quote_volume": 6543.28744, "trades": 26, "taker_buy_volume": 43298.5, "taker_buy_quote": 2866.3607}, {"ts": 1771904940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 140746.9, "quote_volume": 9317.44478, "trades": 19, "taker_buy_volume": 62103.0, "taker_buy_quote": 4111.2186}, {"ts": 1771905000000, "open": 0.0661, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 584917.8, "quote_volume": 38617.03917, "trades": 243, "taker_buy_volume": 125040.9, "taker_buy_quote": 8256.39507}, {"ts": 1771905060000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 110307.1, "quote_volume": 7302.29002, "trades": 43, "taker_buy_volume": 69044.1, "taker_buy_quote": 4570.71942}, {"ts": 1771905120000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 70342.8, "quote_volume": 4656.65336, "trades": 42, "taker_buy_volume": 58484.6, "taker_buy_quote": 3871.68052}, {"ts": 1771905180000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 58056.7, "quote_volume": 3843.3377, "trades": 16, "taker_buy_volume": 56512.8, "taker_buy_quote": 3741.17152}, {"ts": 1771905240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1263.6, "quote_volume": 83.67937, "trades": 6, "taker_buy_volume": 290.5, "taker_buy_quote": 19.26015}, {"ts": 1771905300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 76982.7, "quote_volume": 5096.25474, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 59.58}, {"ts": 1771905360000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 122577.1, "quote_volume": 8114.56402, "trades": 35, "taker_buy_volume": 67135.0, "taker_buy_quote": 4444.337}, {"ts": 1771905420000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1146.2, "quote_volume": 75.83844, "trades": 2, "taker_buy_volume": 746.2, "taker_buy_quote": 49.39844}, {"ts": 1771905480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 75560.0, "quote_volume": 5002.072, "trades": 10, "taker_buy_volume": 75160.0, "taker_buy_quote": 4975.592}, {"ts": 1771905540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3903.7, "quote_volume": 258.42494, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7328.4, "quote_volume": 485.14008, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905660000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 36838.5, "quote_volume": 2442.32239, "trades": 17, "taker_buy_volume": 23936.6, "taker_buy_quote": 1586.99658}, {"ts": 1771905720000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 12387.4, "quote_volume": 821.24239, "trades": 29, "taker_buy_volume": 11067.6, "taker_buy_quote": 733.78188}, {"ts": 1771905780000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 180465.1, "quote_volume": 11964.74787, "trades": 40, "taker_buy_volume": 99635.7, "taker_buy_quote": 6605.84691}, {"ts": 1771905840000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 9978.3, "quote_volume": 661.48207, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 867.5, "quote_volume": 57.4285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905960000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 186918.2, "quote_volume": 12392.63666, "trades": 42, "taker_buy_volume": 86034.5, "taker_buy_quote": 5704.08735}, {"ts": 1771906020000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 234840.7, "quote_volume": 15555.56737, "trades": 58, "taker_buy_volume": 129565.9, "taker_buy_quote": 8584.62767}, {"ts": 1771906080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 41243.0, "quote_volume": 2730.2866, "trades": 46, "taker_buy_volume": 28181.0, "taker_buy_quote": 1865.5822}, {"ts": 1771906140000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 982.8, "quote_volume": 65.02136, "trades": 3, "taker_buy_volume": 582.8, "taker_buy_quote": 38.58136}, {"ts": 1771906200000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 62603.0, "quote_volume": 4144.64926, "trades": 26, "taker_buy_volume": 62203.0, "taker_buy_quote": 4118.20926}, {"ts": 1771906260000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 78240.4, "quote_volume": 5180.34426, "trades": 24, "taker_buy_volume": 6824.7, "taker_buy_quote": 451.79514}, {"ts": 1771906320000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 26991.4, "quote_volume": 1784.22154, "trades": 18, "taker_buy_volume": 3258.8, "taker_buy_quote": 215.49668}, {"ts": 1771906380000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 107182.0, "quote_volume": 7071.28441, "trades": 58, "taker_buy_volume": 40387.5, "taker_buy_quote": 2665.575}, {"ts": 1771906440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 316488.5, "quote_volume": 20856.59215, "trades": 127, "taker_buy_volume": 17613.5, "taker_buy_quote": 1160.72965}, {"ts": 1771906500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 213717.3, "quote_volume": 14083.97007, "trades": 70, "taker_buy_volume": 96697.7, "taker_buy_quote": 6372.37843}, {"ts": 1771906560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 285684.2, "quote_volume": 18826.58878, "trades": 79, "taker_buy_volume": 115938.3, "taker_buy_quote": 7640.33397}, {"ts": 1771906620000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 157270.4, "quote_volume": 10345.11172, "trades": 63, "taker_buy_volume": 31622.3, "taker_buy_quote": 2080.74734}, {"ts": 1771906680000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 167821.5, "quote_volume": 11042.61468, "trades": 45, "taker_buy_volume": 138274.0, "taker_buy_quote": 9098.43908}, {"ts": 1771906740000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 886.3, "quote_volume": 58.27854, "trades": 2, "taker_buy_volume": 486.3, "taker_buy_quote": 31.99854}, {"ts": 1771906800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 146118.8, "quote_volume": 9614.61704, "trades": 25, "taker_buy_volume": 45718.8, "taker_buy_quote": 3008.29704}, {"ts": 1771906860000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 198190.8, "quote_volume": 13078.22298, "trades": 99, "taker_buy_volume": 143568.4, "taker_buy_quote": 9471.43133}, {"ts": 1771906920000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 300196.0, "quote_volume": 19870.53307, "trades": 140, "taker_buy_volume": 261475.8, "taker_buy_quote": 17304.93895}, {"ts": 1771906980000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 84344.8, "quote_volume": 5592.02024, "trades": 33, "taker_buy_volume": 27648.3, "taker_buy_quote": 1833.09586}, {"ts": 1771907040000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 12198.4, "quote_volume": 808.46043, "trades": 24, "taker_buy_volume": 8124.3, "taker_buy_quote": 538.62445}, {"ts": 1771907100000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 101634.3, "quote_volume": 6728.76529, "trades": 52, "taker_buy_volume": 41262.8, "taker_buy_quote": 2732.17199}, {"ts": 1771907160000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 129487.1, "quote_volume": 8561.26089, "trades": 55, "taker_buy_volume": 79653.0, "taker_buy_quote": 5265.90851}, {"ts": 1771907220000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 56703.1, "quote_volume": 3748.21227, "trades": 15, "taker_buy_volume": 56303.1, "taker_buy_quote": 3721.77227}, {"ts": 1771907280000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 44099.3, "quote_volume": 2914.98037, "trades": 9, "taker_buy_volume": 166.4, "taker_buy_quote": 11.01568}, {"ts": 1771907340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 83091.5, "quote_volume": 5492.34815, "trades": 42, "taker_buy_volume": 21774.4, "taker_buy_quote": 1439.28784}, {"ts": 1771907400000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 31860.4, "quote_volume": 2104.4739, "trades": 22, "taker_buy_volume": 198.2, "taker_buy_quote": 13.08877}, {"ts": 1771907460000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 77106.2, "quote_volume": 5075.02126, "trades": 48, "taker_buy_volume": 16408.6, "taker_buy_quote": 1080.23773}, {"ts": 1771907520000, "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": 1771907580000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 143227.3, "quote_volume": 9438.63907, "trades": 23, "taker_buy_volume": 47432.1, "taker_buy_quote": 3125.77539}, {"ts": 1771907640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907700000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 92153.3, "quote_volume": 6072.87762, "trades": 22, "taker_buy_volume": 74407.7, "taker_buy_quote": 4903.48258}, {"ts": 1771907760000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 56892.2, "quote_volume": 3754.7483, "trades": 17, "taker_buy_volume": 51345.2, "taker_buy_quote": 3388.7832}, {"ts": 1771907820000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 49479.4, "quote_volume": 3265.65032, "trades": 54, "taker_buy_volume": 19281.6, "taker_buy_quote": 1272.63552}, {"ts": 1771907880000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 54812.1, "quote_volume": 3617.61375, "trades": 25, "taker_buy_volume": 14339.8, "taker_buy_quote": 946.44195}, {"ts": 1771907940000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 11521.4, "quote_volume": 759.3724, "trades": 4, "taker_buy_volume": 1121.4, "taker_buy_quote": 74.0124}, {"ts": 1771908000000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 81150.6, "quote_volume": 5355.7997, "trades": 20, "taker_buy_volume": 79751.6, "taker_buy_quote": 5263.6056}, {"ts": 1771908060000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3494.2, "quote_volume": 230.64144, "trades": 4, "taker_buy_volume": 242.4, "taker_buy_quote": 16.02264}, {"ts": 1771908120000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 100515.1, "quote_volume": 6633.6532, "trades": 24, "taker_buy_volume": 19135.1, "taker_buy_quote": 1262.9166}, {"ts": 1771908180000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 72786.2, "quote_volume": 4796.57058, "trades": 39, "taker_buy_volume": 69084.4, "taker_buy_quote": 4552.66196}, {"ts": 1771908240000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 98268.6, "quote_volume": 6475.86074, "trades": 31, "taker_buy_volume": 40566.9, "taker_buy_quote": 2673.35871}, {"ts": 1771908300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 111096.5, "quote_volume": 7321.25935, "trades": 31, "taker_buy_volume": 55118.3, "taker_buy_quote": 3632.29597}, {"ts": 1771908360000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 154800.2, "quote_volume": 10218.70502, "trades": 31, "taker_buy_volume": 145518.4, "taker_buy_quote": 9606.14622}, {"ts": 1771908420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 28932.0, "quote_volume": 1909.512, "trades": 26, "taker_buy_volume": 12216.6, "taker_buy_quote": 806.2956}, {"ts": 1771908480000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1861.0, "quote_volume": 122.786, "trades": 5, "taker_buy_volume": 1461.0, "taker_buy_quote": 96.426}, {"ts": 1771908540000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 703.0, "quote_volume": 46.358, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 19.998}, {"ts": 1771908600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908780000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 90787.2, "quote_volume": 5982.83648, "trades": 32, "taker_buy_volume": 54727.6, "taker_buy_quote": 3606.54884}, {"ts": 1771908840000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 57435.9, "quote_volume": 3784.98581, "trades": 23, "taker_buy_volume": 8771.5, "taker_buy_quote": 578.04185}, {"ts": 1771908900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909020000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4464.2, "quote_volume": 294.15078, "trades": 5, "taker_buy_volume": 4064.2, "taker_buy_quote": 267.83078}, {"ts": 1771909080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7614.5, "quote_volume": 501.79555, "trades": 10, "taker_buy_volume": 7614.5, "taker_buy_quote": 501.79555}, {"ts": 1771909140000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3069.3, "quote_volume": 202.5338, "trades": 2, "taker_buy_volume": 2669.3, "taker_buy_quote": 176.1738}, {"ts": 1771909200000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 6350.2, "quote_volume": 419.0732, "trades": 8, "taker_buy_volume": 5950.2, "taker_buy_quote": 392.7132}, {"ts": 1771909260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2421.7, "quote_volume": 159.7922, "trades": 4, "taker_buy_volume": 2021.7, "taker_buy_quote": 133.4322}, {"ts": 1771909320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909380000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 854.5, "quote_volume": 56.357, "trades": 2, "taker_buy_volume": 454.5, "taker_buy_quote": 29.997}, {"ts": 1771909440000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 94688.2, "quote_volume": 6246.93224, "trades": 52, "taker_buy_volume": 68774.8, "taker_buy_quote": 4538.60869}, {"ts": 1771909500000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 122882.4, "quote_volume": 8121.52362, "trades": 41, "taker_buy_volume": 122482.4, "taker_buy_quote": 8095.12362}, {"ts": 1771909560000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 21168.9, "quote_volume": 1399.03731, "trades": 23, "taker_buy_volume": 166.7, "taker_buy_quote": 11.01887}, {"ts": 1771909620000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 9748.4, "quote_volume": 643.71137, "trades": 24, "taker_buy_volume": 1397.0, "taker_buy_quote": 92.3417}, {"ts": 1771909680000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 132685.3, "quote_volume": 8756.9412, "trades": 50, "taker_buy_volume": 70819.1, "taker_buy_quote": 4674.0606}, {"ts": 1771909740000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 8065.3, "quote_volume": 531.83313, "trades": 8, "taker_buy_volume": 3298.6, "taker_buy_quote": 217.7076}, {"ts": 1771909800000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 30295.1, "quote_volume": 1999.05518, "trades": 31, "taker_buy_volume": 23451.2, "taker_buy_quote": 1547.7792}, {"ts": 1771909860000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 349036.5, "quote_volume": 23043.0383, "trades": 93, "taker_buy_volume": 251717.5, "taker_buy_quote": 16621.96698}, {"ts": 1771909920000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 31882.8, "quote_volume": 2103.7166, "trades": 54, "taker_buy_volume": 20231.8, "taker_buy_quote": 1335.45583}, {"ts": 1771909980000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 140856.1, "quote_volume": 9296.0215, "trades": 82, "taker_buy_volume": 56912.1, "taker_buy_quote": 3756.1986}, {"ts": 1771910040000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 5934.5, "quote_volume": 391.14272, "trades": 7, "taker_buy_volume": 591.7, "taker_buy_quote": 39.0522}, {"ts": 1771910100000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 69039.6, "quote_volume": 4549.06002, "trades": 86, "taker_buy_volume": 10743.0, "taker_buy_quote": 707.97887}, {"ts": 1771910160000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 89182.3, "quote_volume": 5877.33538, "trades": 27, "taker_buy_volume": 82942.2, "taker_buy_quote": 5466.11279}, {"ts": 1771910220000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1300.0, "quote_volume": 85.63, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 59.31}, {"ts": 1771910280000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7182.9, "quote_volume": 472.63482, "trades": 13, "taker_buy_volume": 1067.4, "taker_buy_quote": 70.23492}, {"ts": 1771910340000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 710551.3, "quote_volume": 46581.29456, "trades": 170, "taker_buy_volume": 165409.3, "taker_buy_quote": 10842.97749}, {"ts": 1771910400000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 185578.6, "quote_volume": 12173.91616, "trades": 49, "taker_buy_volume": 134904.6, "taker_buy_quote": 8849.74176}, {"ts": 1771910460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 33223.3, "quote_volume": 2179.44848, "trades": 14, "taker_buy_volume": 246.0, "taker_buy_quote": 16.1376}, {"ts": 1771910520000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 100107.4, "quote_volume": 6559.47715, "trades": 51, "taker_buy_volume": 21725.6, "taker_buy_quote": 1423.32734}, {"ts": 1771910580000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 323655.4, "quote_volume": 21200.24468, "trades": 82, "taker_buy_volume": 168206.2, "taker_buy_quote": 11018.32208}, {"ts": 1771910640000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 376625.1, "quote_volume": 24644.76564, "trades": 163, "taker_buy_volume": 111415.1, "taker_buy_quote": 7289.35741}, {"ts": 1771910700000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 220244.5, "quote_volume": 14419.70778, "trades": 44, "taker_buy_volume": 121944.5, "taker_buy_quote": 7981.79591}, {"ts": 1771910760000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 199564.2, "quote_volume": 13071.3418, "trades": 57, "taker_buy_volume": 100531.7, "taker_buy_quote": 6584.8368}, {"ts": 1771910820000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 72430.3, "quote_volume": 4744.19992, "trades": 36, "taker_buy_volume": 2738.8, "taker_buy_quote": 179.40667}, {"ts": 1771910880000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 690.5, "quote_volume": 45.18775, "trades": 5, "taker_buy_volume": 290.5, "taker_buy_quote": 19.02775}, {"ts": 1771910940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2503.8, "quote_volume": 163.74852, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 400.0, "quote_volume": 26.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911060000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 124654.4, "quote_volume": 8152.39776, "trades": 44, "taker_buy_volume": 66721.5, "taker_buy_quote": 4363.5861}, {"ts": 1771911120000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 87714.6, "quote_volume": 5745.34417, "trades": 17, "taker_buy_volume": 79845.5, "taker_buy_quote": 5229.91812}, {"ts": 1771911180000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 102254.2, "quote_volume": 6707.81692, "trades": 27, "taker_buy_volume": 67323.6, "taker_buy_quote": 4416.42816}, {"ts": 1771911240000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 3079.5, "quote_volume": 201.9752, "trades": 2, "taker_buy_volume": 2679.5, "taker_buy_quote": 175.7752}, {"ts": 1771911300000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 21264.6, "quote_volume": 1393.2352, "trades": 9, "taker_buy_volume": 4039.0, "taker_buy_quote": 264.9584}, {"ts": 1771911360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 400.0, "quote_volume": 26.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911420000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 181541.9, "quote_volume": 11909.1776, "trades": 70, "taker_buy_volume": 66639.5, "taker_buy_quote": 4371.58016}, {"ts": 1771911480000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 249610.9, "quote_volume": 16397.89786, "trades": 101, "taker_buy_volume": 240402.7, "taker_buy_quote": 15792.95912}, {"ts": 1771911540000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 601.0, "quote_volume": 39.4457, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 13.2057}, {"ts": 1771911600000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 253268.1, "quote_volume": 16615.11374, "trades": 41, "taker_buy_volume": 140226.2, "taker_buy_quote": 9199.6051}, {"ts": 1771911660000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 117094.2, "quote_volume": 7675.29317, "trades": 22, "taker_buy_volume": 1008.6, "taker_buy_quote": 66.16416}, {"ts": 1771911720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 70828.2, "quote_volume": 4646.32992, "trades": 11, "taker_buy_volume": 61631.6, "taker_buy_quote": 4043.03296}, {"ts": 1771911780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 165443.7, "quote_volume": 10853.10672, "trades": 24, "taker_buy_volume": 72807.9, "taker_buy_quote": 4776.19824}, {"ts": 1771911840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911900000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 537.2, "quote_volume": 35.25404, "trades": 2, "taker_buy_volume": 137.2, "taker_buy_quote": 9.01404}, {"ts": 1771911960000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 9438.1, "quote_volume": 619.96695, "trades": 17, "taker_buy_volume": 8275.9, "taker_buy_quote": 543.72663}, {"ts": 1771912020000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 63931.3, "quote_volume": 4200.24641, "trades": 12, "taker_buy_volume": 244.0, "taker_buy_quote": 16.0308}, {"ts": 1771912080000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 69391.1, "quote_volume": 4559.08708, "trades": 18, "taker_buy_volume": 68908.1, "taker_buy_quote": 4527.36228}, {"ts": 1771912140000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 92661.1, "quote_volume": 6087.79427, "trades": 17, "taker_buy_volume": 5198.8, "taker_buy_quote": 341.56116}, {"ts": 1771912200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 167.7, "quote_volume": 11.01789, "trades": 1, "taker_buy_volume": 167.7, "taker_buy_quote": 11.01789}, {"ts": 1771912260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912380000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 73313.2, "quote_volume": 4816.63724, "trades": 29, "taker_buy_volume": 60015.3, "taker_buy_quote": 3943.00521}, {"ts": 1771912440000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 82941.4, "quote_volume": 5449.20142, "trades": 21, "taker_buy_volume": 25642.5, "taker_buy_quote": 1684.71225}, {"ts": 1771912500000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1011.2, "quote_volume": 66.38366, "trades": 4, "taker_buy_volume": 489.4, "taker_buy_quote": 32.15358}, {"ts": 1771912560000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 62759.7, "quote_volume": 4118.17267, "trades": 44, "taker_buy_volume": 20352.4, "taker_buy_quote": 1336.25379}, {"ts": 1771912620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 826.5, "quote_volume": 54.2184, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912680000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 734.4, "quote_volume": 48.1979, "trades": 3, "taker_buy_volume": 212.6, "taker_buy_quote": 13.96782}, {"ts": 1771912740000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 34659.4, "quote_volume": 2277.03844, "trades": 17, "taker_buy_volume": 25311.5, "taker_buy_quote": 1662.96555}, {"ts": 1771912800000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 32469.9, "quote_volume": 2131.65028, "trades": 14, "taker_buy_volume": 8389.1, "taker_buy_quote": 551.16387}, {"ts": 1771912860000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 77110.6, "quote_volume": 5066.16949, "trades": 24, "taker_buy_volume": 24809.3, "taker_buy_quote": 1629.98778}, {"ts": 1771912920000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 872.0, "quote_volume": 57.21692, "trades": 4, "taker_buy_volume": 137.2, "taker_buy_quote": 9.01404}, {"ts": 1771912980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2540.7, "quote_volume": 166.66992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913040000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 14974.7, "quote_volume": 982.30032, "trades": 25, "taker_buy_volume": 1144.2, "taker_buy_quote": 75.05952}, {"ts": 1771913100000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 827.4, "quote_volume": 54.23744, "trades": 4, "taker_buy_volume": 427.4, "taker_buy_quote": 28.03744}, {"ts": 1771913160000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 149664.2, "quote_volume": 9817.95122, "trades": 27, "taker_buy_volume": 95238.7, "taker_buy_quote": 6247.67399}, {"ts": 1771913220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1100.2, "quote_volume": 72.17312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913280000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1054.8, "quote_volume": 69.20708, "trades": 6, "taker_buy_volume": 122.0, "taker_buy_quote": 8.0154}, {"ts": 1771913340000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 40682.3, "quote_volume": 2675.91376, "trades": 35, "taker_buy_volume": 31696.6, "taker_buy_quote": 2084.75098}, {"ts": 1771913400000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1518.7, "quote_volume": 99.85034, "trades": 9, "taker_buy_volume": 471.8, "taker_buy_quote": 31.04444}, {"ts": 1771913460000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 66382.8, "quote_volume": 4361.27038, "trades": 37, "taker_buy_volume": 14490.5, "taker_buy_quote": 952.02585}, {"ts": 1771913520000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 189372.3, "quote_volume": 12441.68967, "trades": 52, "taker_buy_volume": 104763.3, "taker_buy_quote": 6882.94881}, {"ts": 1771913580000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2722.4, "quote_volume": 178.76267, "trades": 6, "taker_buy_volume": 1732.3, "taker_buy_quote": 113.81211}, {"ts": 1771913640000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 147263.1, "quote_volume": 9660.39039, "trades": 75, "taker_buy_volume": 87930.5, "taker_buy_quote": 5768.2408}, {"ts": 1771913700000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 51765.6, "quote_volume": 3395.85389, "trades": 58, "taker_buy_volume": 31790.3, "taker_buy_quote": 2085.47421}, {"ts": 1771913760000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 15564.9, "quote_volume": 1021.11954, "trades": 10, "taker_buy_volume": 621.0, "taker_buy_quote": 40.7997}, {"ts": 1771913820000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1580.6, "quote_volume": 103.77346, "trades": 5, "taker_buy_volume": 861.0, "taker_buy_quote": 56.5677}, {"ts": 1771913880000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 59872.4, "quote_volume": 3933.66516, "trades": 12, "taker_buy_volume": 59320.2, "taker_buy_quote": 3897.44084}, {"ts": 1771913940000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914000000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 847.0, "quote_volume": 55.6926, "trades": 2, "taker_buy_volume": 447.0, "taker_buy_quote": 29.4126}, {"ts": 1771914060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914120000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 60808.4, "quote_volume": 4001.12538, "trades": 25, "taker_buy_volume": 54799.0, "taker_buy_quote": 3605.79094}, {"ts": 1771914180000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1175.8, "quote_volume": 77.41786, "trades": 6, "taker_buy_volume": 502.2, "taker_buy_quote": 33.09498}, {"ts": 1771914240000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 6775.7, "quote_volume": 446.42087, "trades": 9, "taker_buy_volume": 5798.1, "taker_buy_quote": 382.09479}, {"ts": 1771914300000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 247985.7, "quote_volume": 16341.4261, "trades": 62, "taker_buy_volume": 115213.1, "taker_buy_quote": 7592.80029}, {"ts": 1771914360000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1375.1, "quote_volume": 90.41574, "trades": 5, "taker_buy_volume": 716.7, "taker_buy_quote": 47.15886}, {"ts": 1771914420000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1455.0, "quote_volume": 95.64914, "trades": 8, "taker_buy_volume": 556.4, "taker_buy_quote": 36.61112}, {"ts": 1771914480000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 344292.6, "quote_volume": 22620.05509, "trades": 42, "taker_buy_volume": 168925.0, "taker_buy_quote": 11098.40377}, {"ts": 1771914540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 852.4, "quote_volume": 56.00268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 154464.9, "quote_volume": 10148.34393, "trades": 29, "taker_buy_volume": 89295.4, "taker_buy_quote": 5866.70778}, {"ts": 1771914660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 9370.4, "quote_volume": 615.63528, "trades": 9, "taker_buy_volume": 122.0, "taker_buy_quote": 8.0154}, {"ts": 1771914720000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 64890.8, "quote_volume": 4263.28556, "trades": 13, "taker_buy_volume": 64490.8, "taker_buy_quote": 4237.04556}, {"ts": 1771914780000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 32960.8, "quote_volume": 2168.78064, "trades": 26, "taker_buy_volume": 15581.6, "taker_buy_quote": 1025.26928}, {"ts": 1771914840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914900000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1267.8, "quote_volume": 83.38124, "trades": 2, "taker_buy_volume": 867.8, "taker_buy_quote": 57.10124}, {"ts": 1771914960000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 76278.1, "quote_volume": 5011.43117, "trades": 44, "taker_buy_volume": 76.8, "taker_buy_quote": 5.04576}, {"ts": 1771915020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1028.8, "quote_volume": 67.48928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 42178.1, "quote_volume": 2771.10117, "trades": 12, "taker_buy_volume": 38734.1, "taker_buy_quote": 2544.83037}, {"ts": 1771915140000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 4777.9, "quote_volume": 313.98104, "trades": 11, "taker_buy_volume": 730.1, "taker_buy_quote": 48.04058}, {"ts": 1771915200000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 60240.8, "quote_volume": 3955.36816, "trades": 41, "taker_buy_volume": 10661.5, "taker_buy_quote": 700.49964}, {"ts": 1771915260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 121.6, "quote_volume": 7.98912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915380000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 643355.7, "quote_volume": 42219.43907, "trades": 103, "taker_buy_volume": 2815.0, "taker_buy_quote": 184.9455}, {"ts": 1771915440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 178001.9, "quote_volume": 11676.9813, "trades": 87, "taker_buy_volume": 142832.4, "taker_buy_quote": 9369.8621}, {"ts": 1771915500000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 62740.4, "quote_volume": 4115.92189, "trades": 40, "taker_buy_volume": 46453.5, "taker_buy_quote": 3047.54125}, {"ts": 1771915560000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 603251.8, "quote_volume": 39513.1729, "trades": 40, "taker_buy_volume": 6700.0, "taker_buy_quote": 439.03}, {"ts": 1771915620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 75945.9, "quote_volume": 4974.45645, "trades": 14, "taker_buy_volume": 75545.9, "taker_buy_quote": 4948.25645}, {"ts": 1771915680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3272.3, "quote_volume": 214.33565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 54526.9, "quote_volume": 3576.96464, "trades": 12, "taker_buy_volume": 54126.9, "taker_buy_quote": 3550.72464}, {"ts": 1771915800000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 65561.5, "quote_volume": 4300.7944, "trades": 15, "taker_buy_volume": 701.8, "taker_buy_quote": 46.03808}, {"ts": 1771915860000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 11459.3, "quote_volume": 751.67375, "trades": 5, "taker_buy_volume": 10896.0, "taker_buy_quote": 714.7776}, {"ts": 1771915920000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 139122.7, "quote_volume": 9102.66928, "trades": 70, "taker_buy_volume": 11887.8, "taker_buy_quote": 777.73212}, {"ts": 1771915980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 10701.6, "quote_volume": 699.88464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916040000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 237678.3, "quote_volume": 15530.8536, "trades": 45, "taker_buy_volume": 66418.0, "taker_buy_quote": 4343.7372}, {"ts": 1771916100000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 165896.5, "quote_volume": 10832.57441, "trades": 55, "taker_buy_volume": 88291.7, "taker_buy_quote": 5765.44801}, {"ts": 1771916160000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 223680.2, "quote_volume": 14605.82863, "trades": 44, "taker_buy_volume": 103593.8, "taker_buy_quote": 6764.72133}, {"ts": 1771916220000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 130717.8, "quote_volume": 8535.30486, "trades": 39, "taker_buy_volume": 76827.2, "taker_buy_quote": 5016.81616}, {"ts": 1771916280000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 85106.4, "quote_volume": 5557.40792, "trades": 40, "taker_buy_volume": 68286.0, "taker_buy_quote": 4459.0758}, {"ts": 1771916340000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 59496.8, "quote_volume": 3885.14104, "trades": 17, "taker_buy_volume": 59096.8, "taker_buy_quote": 3859.02104}, {"ts": 1771916400000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 64108.1, "quote_volume": 4193.20409, "trades": 10, "taker_buy_volume": 63708.1, "taker_buy_quote": 4167.04409}, {"ts": 1771916460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2640.4, "quote_volume": 172.68216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916520000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 97761.1, "quote_volume": 6403.37957, "trades": 27, "taker_buy_volume": 4775.3, "taker_buy_quote": 312.80967}, {"ts": 1771916580000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 126952.5, "quote_volume": 8315.34875, "trades": 23, "taker_buy_volume": 55904.2, "taker_buy_quote": 3661.7251}, {"ts": 1771916640000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 43164.5, "quote_volume": 2821.58206, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916700000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 106417.5, "quote_volume": 6949.0796, "trades": 34, "taker_buy_volume": 63630.7, "taker_buy_quote": 4155.10156}, {"ts": 1771916760000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 76498.6, "quote_volume": 5002.87179, "trades": 18, "taker_buy_volume": 76098.6, "taker_buy_quote": 4976.71179}, {"ts": 1771916820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 17898.7, "quote_volume": 1172.36485, "trades": 11, "taker_buy_volume": 17898.7, "taker_buy_quote": 1172.36485}, {"ts": 1771916880000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 56001.3, "quote_volume": 3667.9273, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916940000, "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0657, "volume": 167726.0, "quote_volume": 10995.71341, "trades": 29, "taker_buy_volume": 167326.0, "taker_buy_quote": 10969.55341}, {"ts": 1771917000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 83486.7, "quote_volume": 5476.72752, "trades": 25, "taker_buy_volume": 2058.7, "taker_buy_quote": 135.05072}, {"ts": 1771917060000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 720.6, "quote_volume": 47.23136, "trades": 3, "taker_buy_volume": 320.6, "taker_buy_quote": 21.03136}, {"ts": 1771917120000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 313638.7, "quote_volume": 20597.44347, "trades": 71, "taker_buy_volume": 194075.6, "taker_buy_quote": 12745.79071}, {"ts": 1771917180000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 163929.2, "quote_volume": 10770.16064, "trades": 29, "taker_buy_volume": 78746.6, "taker_buy_quote": 5173.66382}, {"ts": 1771917240000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917300000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1901.0, "quote_volume": 124.81156, "trades": 6, "taker_buy_volume": 1059.6, "taker_buy_quote": 69.61572}, {"ts": 1771917360000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 17786.0, "quote_volume": 1166.78904, "trades": 22, "taker_buy_volume": 274.4, "taker_buy_quote": 18.02808}, {"ts": 1771917420000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 145193.4, "quote_volume": 9522.24808, "trades": 24, "taker_buy_volume": 70174.0, "taker_buy_quote": 4603.4144}, {"ts": 1771917480000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 16725.0, "quote_volume": 1097.12, "trades": 9, "taker_buy_volume": 16325.0, "taker_buy_quote": 1070.92}, {"ts": 1771917540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 93401.1, "quote_volume": 6117.77205, "trades": 47, "taker_buy_volume": 67689.9, "taker_buy_quote": 4433.68845}, {"ts": 1771917600000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 56656.8, "quote_volume": 3711.11632, "trades": 13, "taker_buy_volume": 1359.2, "taker_buy_quote": 89.16352}, {"ts": 1771917660000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 76998.0, "quote_volume": 5043.329, "trades": 25, "taker_buy_volume": 67421.4, "taker_buy_quote": 4416.1017}, {"ts": 1771917720000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1775.3, "quote_volume": 116.24215, "trades": 2, "taker_buy_volume": 1375.3, "taker_buy_quote": 90.08215}, {"ts": 1771917780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 400.0, "quote_volume": 26.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917840000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 145991.2, "quote_volume": 9562.3836, "trades": 37, "taker_buy_volume": 134847.4, "taker_buy_quote": 8832.5047}, {"ts": 1771917900000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 172594.4, "quote_volume": 11304.90844, "trades": 79, "taker_buy_volume": 102866.6, "taker_buy_quote": 6737.77754}, {"ts": 1771917960000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 827.4, "quote_volume": 54.11196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918020000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 69925.9, "quote_volume": 4580.2137, "trades": 18, "taker_buy_volume": 61467.4, "taker_buy_quote": 4026.18195}, {"ts": 1771918080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 400.0, "quote_volume": 26.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918140000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 552.7, "quote_volume": 36.21712, "trades": 2, "taker_buy_volume": 152.7, "taker_buy_quote": 10.01712}, {"ts": 1771918200000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 137226.1, "quote_volume": 8988.28482, "trades": 38, "taker_buy_volume": 36010.2, "taker_buy_quote": 2358.68337}, {"ts": 1771918260000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 116401.7, "quote_volume": 7623.8593, "trades": 26, "taker_buy_volume": 56351.7, "taker_buy_quote": 3691.03635}, {"ts": 1771918320000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 150303.5, "quote_volume": 9844.87925, "trades": 62, "taker_buy_volume": 62895.0, "taker_buy_quote": 4119.6225}, {"ts": 1771918380000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2424.2, "quote_volume": 158.7451, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918440000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 81806.7, "quote_volume": 5350.15818, "trades": 34, "taker_buy_volume": 62452.1, "taker_buy_quote": 4084.36734}, {"ts": 1771918500000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 24299.6, "quote_volume": 1589.15384, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918560000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 106992.7, "quote_volume": 6997.28258, "trades": 29, "taker_buy_volume": 88162.2, "taker_buy_quote": 5765.80788}, {"ts": 1771918620000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2460.9, "quote_volume": 160.90286, "trades": 4, "taker_buy_volume": 2060.9, "taker_buy_quote": 134.78286}, {"ts": 1771918680000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 675.6, "quote_volume": 44.14424, "trades": 3, "taker_buy_volume": 275.6, "taker_buy_quote": 18.02424}, {"ts": 1771918740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1715.6, "quote_volume": 112.02868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918800000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 98500.2, "quote_volume": 6432.02306, "trades": 28, "taker_buy_volume": 4288.1, "taker_buy_quote": 280.01293}, {"ts": 1771918860000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 829.4, "quote_volume": 54.11982, "trades": 4, "taker_buy_volume": 429.4, "taker_buy_quote": 28.03982}, {"ts": 1771918920000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 208257.2, "quote_volume": 13578.32944, "trades": 83, "taker_buy_volume": 145216.4, "taker_buy_quote": 9468.10928}, {"ts": 1771918980000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 11498.8, "quote_volume": 749.67338, "trades": 19, "taker_buy_volume": 11015.0, "taker_buy_quote": 718.178}, {"ts": 1771919040000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 5117.3, "quote_volume": 333.60796, "trades": 15, "taker_buy_volume": 4717.3, "taker_buy_quote": 307.56796}, {"ts": 1771919100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 51859.9, "quote_volume": 3376.07949, "trades": 25, "taker_buy_volume": 1323.1, "taker_buy_quote": 86.13381}, {"ts": 1771919160000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 126970.6, "quote_volume": 8263.03297, "trades": 68, "taker_buy_volume": 99439.7, "taker_buy_quote": 6473.52447}, {"ts": 1771919220000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 13246.2, "quote_volume": 862.28762, "trades": 23, "taker_buy_volume": 12846.2, "taker_buy_quote": 836.28762}, {"ts": 1771919280000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 13362.9, "quote_volume": 869.70937, "trades": 19, "taker_buy_volume": 11208.7, "taker_buy_quote": 729.68637}, {"ts": 1771919340000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 458260.7, "quote_volume": 29797.88647, "trades": 109, "taker_buy_volume": 164546.7, "taker_buy_quote": 10706.36007}, {"ts": 1771919400000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 406617.9, "quote_volume": 26470.9736, "trades": 79, "taker_buy_volume": 227547.6, "taker_buy_quote": 14814.007}, {"ts": 1771919460000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 138790.4, "quote_volume": 9035.66653, "trades": 31, "taker_buy_volume": 52110.3, "taker_buy_quote": 3392.79202}, {"ts": 1771919520000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 58222.5, "quote_volume": 3791.51482, "trades": 19, "taker_buy_volume": 28954.9, "taker_buy_quote": 1886.19406}, {"ts": 1771919580000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 73581.8, "quote_volume": 4797.10934, "trades": 11, "taker_buy_volume": 69341.6, "taker_buy_quote": 4521.07232}, {"ts": 1771919640000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3506.5, "quote_volume": 228.28399, "trades": 4, "taker_buy_volume": 108.4, "taker_buy_quote": 7.06768}, {"ts": 1771919700000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 24173.0, "quote_volume": 1576.04763, "trades": 18, "taker_buy_volume": 8537.6, "taker_buy_quote": 556.65955}, {"ts": 1771919760000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 61136.4, "quote_volume": 3986.05328, "trades": 30, "taker_buy_volume": 25371.6, "taker_buy_quote": 1654.22832}, {"ts": 1771919820000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 514.0, "quote_volume": 33.4728, "trades": 2, "taker_buy_volume": 114.0, "taker_buy_quote": 7.4328}, {"ts": 1771919880000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919940000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 1900.0, "quote_volume": 123.84, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 97.8}, {"ts": 1771920000000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 80254.7, "quote_volume": 5224.58863, "trades": 35, "taker_buy_volume": 36065.0, "taker_buy_quote": 2347.83916}, {"ts": 1771920060000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 395726.5, "quote_volume": 25710.87439, "trades": 164, "taker_buy_volume": 174243.2, "taker_buy_quote": 11318.97217}, {"ts": 1771920120000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 163974.6, "quote_volume": 10642.67405, "trades": 79, "taker_buy_volume": 129847.2, "taker_buy_quote": 8428.26869}, {"ts": 1771920180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 171710.0, "quote_volume": 11161.15, "trades": 108, "taker_buy_volume": 112336.7, "taker_buy_quote": 7301.8855}, {"ts": 1771920240000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 155331.3, "quote_volume": 10088.18714, "trades": 54, "taker_buy_volume": 26808.6, "taker_buy_quote": 1740.29876}, {"ts": 1771920300000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 5200.0, "quote_volume": 337.96, "trades": 12, "taker_buy_volume": 4800.0, "taker_buy_quote": 312.0}, {"ts": 1771920360000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 2609.4, "quote_volume": 169.46313, "trades": 8, "taker_buy_volume": 1130.7, "taker_buy_quote": 73.4955}, {"ts": 1771920420000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 223350.5, "quote_volume": 14495.40745, "trades": 70, "taker_buy_volume": 130163.6, "taker_buy_quote": 8447.61764}, {"ts": 1771920480000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 81381.6, "quote_volume": 5281.48808, "trades": 59, "taker_buy_volume": 40223.7, "taker_buy_quote": 2610.51813}, {"ts": 1771920540000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 4530.0, "quote_volume": 294.087, "trades": 18, "taker_buy_volume": 2349.0, "taker_buy_quote": 152.5401}, {"ts": 1771920600000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 122669.0, "quote_volume": 7973.08453, "trades": 117, "taker_buy_volume": 53493.0, "taker_buy_quote": 3477.045}, {"ts": 1771920660000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2500.0, "quote_volume": 162.46, "trades": 8, "taker_buy_volume": 2100.0, "taker_buy_quote": 136.5}, {"ts": 1771920720000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 273601.2, "quote_volume": 17756.67788, "trades": 51, "taker_buy_volume": 136656.3, "taker_buy_quote": 8868.99387}, {"ts": 1771920780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 29851.8, "quote_volume": 1937.38182, "trades": 16, "taker_buy_volume": 11016.9, "taker_buy_quote": 714.99681}, {"ts": 1771920840000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 155086.6, "quote_volume": 10064.99479, "trades": 24, "taker_buy_volume": 88411.6, "taker_buy_quote": 5737.91284}, {"ts": 1771920900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 492.4, "quote_volume": 31.95676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920960000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 111559.0, "quote_volume": 7251.34482, "trades": 30, "taker_buy_volume": 12972.5, "taker_buy_quote": 843.22232}, {"ts": 1771921020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 618.5, "quote_volume": 40.14065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 86681.6, "quote_volume": 5625.63584, "trades": 25, "taker_buy_volume": 65733.0, "taker_buy_quote": 4266.0717}, {"ts": 1771921140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 400.0, "quote_volume": 25.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921200000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 15158.5, "quote_volume": 985.33173, "trades": 13, "taker_buy_volume": 11682.5, "taker_buy_quote": 759.39173}, {"ts": 1771921260000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 9750.6, "quote_volume": 635.08458, "trades": 15, "taker_buy_volume": 9350.6, "taker_buy_quote": 609.04458}, {"ts": 1771921320000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 2182.5, "quote_volume": 142.259, "trades": 4, "taker_buy_volume": 1782.5, "taker_buy_quote": 116.219}, {"ts": 1771921380000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 59555.3, "quote_volume": 3883.61928, "trades": 17, "taker_buy_volume": 59555.3, "taker_buy_quote": 3883.61928}, {"ts": 1771921440000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 94119.9, "quote_volume": 6154.16654, "trades": 32, "taker_buy_volume": 84803.2, "taker_buy_quote": 5544.93436}, {"ts": 1771921500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 552.9, "quote_volume": 36.10437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 635.8, "quote_volume": 41.51774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921620000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 673.4, "quote_volume": 44.00036, "trades": 5, "taker_buy_volume": 273.4, "taker_buy_quote": 17.88036}, {"ts": 1771921680000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 86078.5, "quote_volume": 5620.88605, "trades": 14, "taker_buy_volume": 441.0, "taker_buy_quote": 28.7973}, {"ts": 1771921740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 400.0, "quote_volume": 26.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921800000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 235403.9, "quote_volume": 15371.90379, "trades": 88, "taker_buy_volume": 153670.3, "taker_buy_quote": 10034.69971}, {"ts": 1771921860000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 196621.5, "quote_volume": 12841.14925, "trades": 33, "taker_buy_volume": 8265.8, "taker_buy_quote": 540.58332}, {"ts": 1771921920000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 58911.5, "quote_volume": 3852.71706, "trades": 27, "taker_buy_volume": 57792.9, "taker_buy_quote": 3779.65566}, {"ts": 1771921980000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 127914.7, "quote_volume": 8365.62294, "trades": 36, "taker_buy_volume": 44625.4, "taker_buy_quote": 2918.51801}, {"ts": 1771922040000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1302.3, "quote_volume": 85.0555, "trades": 7, "taker_buy_volume": 153.1, "taker_buy_quote": 10.01274}, {"ts": 1771922100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 58990.1, "quote_volume": 3852.05353, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922160000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 90225.1, "quote_volume": 5891.73424, "trades": 17, "taker_buy_volume": 89534.6, "taker_buy_quote": 5846.64459}, {"ts": 1771922220000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 7518.4, "quote_volume": 491.71712, "trades": 12, "taker_buy_volume": 6675.7, "taker_buy_quote": 436.60454}, {"ts": 1771922280000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 924.9, "quote_volume": 60.50379, "trades": 5, "taker_buy_volume": 153.3, "taker_buy_quote": 10.04115}, {"ts": 1771922340000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1071.9, "quote_volume": 70.11908, "trades": 6, "taker_buy_volume": 168.2, "taker_buy_quote": 11.0171}, {"ts": 1771922400000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 75369.2, "quote_volume": 4936.68873, "trades": 22, "taker_buy_volume": 74542.0, "taker_buy_quote": 4882.53458}, {"ts": 1771922460000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 73754.4, "quote_volume": 4830.87626, "trades": 18, "taker_buy_volume": 626.7, "taker_buy_quote": 41.06412}, {"ts": 1771922520000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 23609.1, "quote_volume": 1543.96764, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922580000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 6704.8, "quote_volume": 438.4248, "trades": 5, "taker_buy_volume": 6013.6, "taker_buy_quote": 393.28944}, {"ts": 1771922640000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 112593.3, "quote_volume": 7363.76037, "trades": 19, "taker_buy_volume": 112193.3, "taker_buy_quote": 7337.60037}, {"ts": 1771922700000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 3896.4, "quote_volume": 255.14672, "trades": 5, "taker_buy_volume": 3221.6, "taker_buy_quote": 211.0148}, {"ts": 1771922760000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 531.7, "quote_volume": 34.78635, "trades": 2, "taker_buy_volume": 131.7, "taker_buy_quote": 8.62635}, {"ts": 1771922820000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 109031.5, "quote_volume": 7130.67536, "trades": 24, "taker_buy_volume": 22202.4, "taker_buy_quote": 1452.05222}, {"ts": 1771922880000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1184.1, "quote_volume": 77.40014, "trades": 6, "taker_buy_volume": 137.0, "taker_buy_quote": 8.9598}, {"ts": 1771922940000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 14379.1, "quote_volume": 940.41863, "trades": 7, "taker_buy_volume": 14257.0, "taker_buy_quote": 932.43329}, {"ts": 1771923000000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 65830.5, "quote_volume": 4305.29941, "trades": 14, "taker_buy_volume": 153.1, "taker_buy_quote": 10.01274}, {"ts": 1771923060000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 522.5, "quote_volume": 34.1315, "trades": 2, "taker_buy_volume": 122.5, "taker_buy_quote": 8.0115}, {"ts": 1771923120000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 4063.5, "quote_volume": 265.36186, "trades": 4, "taker_buy_volume": 153.1, "taker_buy_quote": 10.01274}, {"ts": 1771923180000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 245227.9, "quote_volume": 16037.84937, "trades": 47, "taker_buy_volume": 140331.2, "taker_buy_quote": 9177.66048}, {"ts": 1771923240000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1042.8, "quote_volume": 68.13312, "trades": 6, "taker_buy_volume": 382.8, "taker_buy_quote": 25.03512}, {"ts": 1771923300000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 179448.6, "quote_volume": 11735.93691, "trades": 45, "taker_buy_volume": 120757.3, "taker_buy_quote": 7897.53965}, {"ts": 1771923360000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 100299.5, "quote_volume": 6559.57051, "trades": 27, "taker_buy_volume": 17287.3, "taker_buy_quote": 1130.58942}, {"ts": 1771923420000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 8798.4, "quote_volume": 575.44117, "trades": 22, "taker_buy_volume": 7983.0, "taker_buy_quote": 522.17083}, {"ts": 1771923480000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 9525.6, "quote_volume": 622.89576, "trades": 16, "taker_buy_volume": 1218.5, "taker_buy_quote": 79.6899}, {"ts": 1771923540000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 1530.0, "quote_volume": 99.9488, "trades": 5, "taker_buy_volume": 398.0, "taker_buy_quote": 26.0292}, {"ts": 1771923600000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 659.9, "quote_volume": 43.09147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 552.9, "quote_volume": 36.10437, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923720000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 39360.7, "quote_volume": 2570.26179, "trades": 15, "taker_buy_volume": 227.7, "taker_buy_quote": 14.87689}, {"ts": 1771923780000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 216735.3, "quote_volume": 14152.83803, "trades": 39, "taker_buy_volume": 105957.1, "taker_buy_quote": 6919.02157}, {"ts": 1771923840000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 130986.9, "quote_volume": 8540.31971, "trades": 41, "taker_buy_volume": 69434.7, "taker_buy_quote": 4527.17158}, {"ts": 1771923900000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 83187.2, "quote_volume": 5432.16703, "trades": 19, "taker_buy_volume": 82664.9, "taker_buy_quote": 5398.06084}, {"ts": 1771923960000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 79917.8, "quote_volume": 5218.57703, "trades": 19, "taker_buy_volume": 4837.6, "taker_buy_quote": 315.89528}, {"ts": 1771924020000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 97458.6, "quote_volume": 6354.26381, "trades": 27, "taker_buy_volume": 95107.7, "taker_buy_quote": 6201.04665}, {"ts": 1771924080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 88614.9, "quote_volume": 5777.69148, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924140000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 747.9, "quote_volume": 48.72308, "trades": 3, "taker_buy_volume": 347.9, "taker_buy_quote": 22.68308}, {"ts": 1771924200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 16477.8, "quote_volume": 1072.70478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924260000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 70063.5, "quote_volume": 4568.1002, "trades": 10, "taker_buy_volume": 69663.5, "taker_buy_quote": 4542.0602}, {"ts": 1771924320000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2436.7, "quote_volume": 159.07651, "trades": 2, "taker_buy_volume": 2036.7, "taker_buy_quote": 132.99651}, {"ts": 1771924380000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 107759.7, "quote_volume": 7025.89244, "trades": 19, "taker_buy_volume": 322.6, "taker_buy_quote": 21.03352}, {"ts": 1771924440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 400.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924500000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 191286.8, "quote_volume": 12471.89936, "trades": 66, "taker_buy_volume": 130951.2, "taker_buy_quote": 8538.01824}, {"ts": 1771924560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 122317.5, "quote_volume": 7962.86925, "trades": 47, "taker_buy_volume": 98975.1, "taker_buy_quote": 6443.27901}, {"ts": 1771924620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 86726.7, "quote_volume": 5645.90817, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924680000, "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": 1771924740000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 137247.7, "quote_volume": 8921.11591, "trades": 50, "taker_buy_volume": 10630.5, "taker_buy_quote": 690.99791}, {"ts": 1771924800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 252204.5, "quote_volume": 16368.07205, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924860000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 60010.0, "quote_volume": 3894.609, "trades": 15, "taker_buy_volume": 8127.5, "taker_buy_quote": 527.47475}, {"ts": 1771924920000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 847.5, "quote_volume": 54.96275, "trades": 4, "taker_buy_volume": 447.5, "taker_buy_quote": 29.04275}, {"ts": 1771924980000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1143.5, "quote_volume": 74.17315, "trades": 5, "taker_buy_volume": 743.5, "taker_buy_quote": 48.25315}, {"ts": 1771925040000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 400.0, "quote_volume": 25.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925100000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1781.4, "quote_volume": 115.57286, "trades": 3, "taker_buy_volume": 1381.4, "taker_buy_quote": 89.65286}, {"ts": 1771925160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 400.0, "quote_volume": 25.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8911.8, "quote_volume": 577.48464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 400.0, "quote_volume": 25.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 400.0, "quote_volume": 25.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925400000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 5401.9, "quote_volume": 350.54331, "trades": 3, "taker_buy_volume": 5001.9, "taker_buy_quote": 324.62331}, {"ts": 1771925460000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 137889.6, "quote_volume": 8948.99504, "trades": 24, "taker_buy_volume": 92822.3, "taker_buy_quote": 6024.16727}, {"ts": 1771925520000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1163.8, "quote_volume": 75.49062, "trades": 3, "taker_buy_volume": 763.8, "taker_buy_quote": 49.57062}, {"ts": 1771925580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 400.0, "quote_volume": 25.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 173721.1, "quote_volume": 11257.12728, "trades": 25, "taker_buy_volume": 63388.7, "taker_buy_quote": 4107.58776}, {"ts": 1771925700000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 149784.5, "quote_volume": 9697.6933, "trades": 93, "taker_buy_volume": 29804.2, "taker_buy_quote": 1930.34723}, {"ts": 1771925760000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 113777.4, "quote_volume": 7361.51783, "trades": 72, "taker_buy_volume": 66417.9, "taker_buy_quote": 4297.35818}, {"ts": 1771925820000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 25063.7, "quote_volume": 1624.08776, "trades": 13, "taker_buy_volume": 24663.7, "taker_buy_quote": 1598.20776}, {"ts": 1771925880000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 80618.6, "quote_volume": 5239.51219, "trades": 46, "taker_buy_volume": 64870.9, "taker_buy_quote": 4216.53409}, {"ts": 1771925940000, "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": 1771926000000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 314455.9, "quote_volume": 20449.33431, "trades": 56, "taker_buy_volume": 151933.6, "taker_buy_quote": 9885.34481}, {"ts": 1771926060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1384.9, "quote_volume": 90.29548, "trades": 4, "taker_buy_volume": 1384.9, "taker_buy_quote": 90.29548}, {"ts": 1771926120000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1656.1, "quote_volume": 107.90916, "trades": 4, "taker_buy_volume": 970.5, "taker_buy_quote": 63.2766}, {"ts": 1771926180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 400.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 400.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926300000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 522.9, "quote_volume": 34.05308, "trades": 2, "taker_buy_volume": 122.9, "taker_buy_quote": 8.01308}, {"ts": 1771926360000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 186668.0, "quote_volume": 12152.09909, "trades": 52, "taker_buy_volume": 50621.2, "taker_buy_quote": 3295.45241}, {"ts": 1771926420000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 7318.1, "quote_volume": 476.36831, "trades": 15, "taker_buy_volume": 6550.6, "taker_buy_quote": 426.44406}, {"ts": 1771926480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 55928.4, "quote_volume": 3640.93884, "trades": 8, "taker_buy_volume": 55528.4, "taker_buy_quote": 3614.89884}, {"ts": 1771926540000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 33697.3, "quote_volume": 2194.93792, "trades": 16, "taker_buy_volume": 8112.4, "taker_buy_quote": 528.97296}, {"ts": 1771926600000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 64382.7, "quote_volume": 4204.0111, "trades": 25, "taker_buy_volume": 62437.5, "taker_buy_quote": 4077.16875}, {"ts": 1771926660000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 175056.2, "quote_volume": 11423.11429, "trades": 43, "taker_buy_volume": 99353.9, "taker_buy_quote": 6480.18964}, {"ts": 1771926720000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 122265.2, "quote_volume": 7971.65104, "trades": 29, "taker_buy_volume": 4258.6, "taker_buy_quote": 277.66072}, {"ts": 1771926780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2238.2, "quote_volume": 145.70682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 400.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926900000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 64926.0, "quote_volume": 4226.6426, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6778.3, "quote_volume": 440.5895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927020000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 885.2, "quote_volume": 57.54568, "trades": 3, "taker_buy_volume": 76.8, "taker_buy_quote": 4.99968}, {"ts": 1771927080000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 478.3, "quote_volume": 31.09733, "trades": 4, "taker_buy_volume": 78.3, "taker_buy_quote": 5.09733}, {"ts": 1771927140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 21340.6, "quote_volume": 1387.139, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927200000, "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": 1771927260000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 41449.6, "quote_volume": 2694.23785, "trades": 19, "taker_buy_volume": 26614.8, "taker_buy_quote": 1729.97585}, {"ts": 1771927320000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 984.6, "quote_volume": 64.05746, "trades": 5, "taker_buy_volume": 584.6, "taker_buy_quote": 38.05746}, {"ts": 1771927380000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 111281.4, "quote_volume": 7244.37914, "trades": 18, "taker_buy_volume": 104555.4, "taker_buy_quote": 6806.55654}, {"ts": 1771927440000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 68140.1, "quote_volume": 4435.6745, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927500000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 6134.0, "quote_volume": 398.67, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1747.5, "quote_volume": 113.41275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927620000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 953.8, "quote_volume": 61.957, "trades": 2, "taker_buy_volume": 553.8, "taker_buy_quote": 35.997}, {"ts": 1771927680000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 79978.0, "quote_volume": 5190.5322, "trades": 23, "taker_buy_volume": 78751.0, "taker_buy_quote": 5110.9399}, {"ts": 1771927740000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 25707.3, "quote_volume": 1670.9345, "trades": 15, "taker_buy_volume": 673.7, "taker_buy_quote": 43.7905}, {"ts": 1771927800000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 433776.7, "quote_volume": 28132.4615, "trades": 50, "taker_buy_volume": 18237.8, "taker_buy_quote": 1183.63322}, {"ts": 1771927860000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 231573.3, "quote_volume": 15038.57192, "trades": 27, "taker_buy_volume": 231173.3, "taker_buy_quote": 15012.61192}, {"ts": 1771927920000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 34911.4, "quote_volume": 2269.184, "trades": 11, "taker_buy_volume": 34341.4, "taker_buy_quote": 2232.191}, {"ts": 1771927980000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 191866.9, "quote_volume": 12490.43212, "trades": 52, "taker_buy_volume": 75739.9, "taker_buy_quote": 4930.67978}, {"ts": 1771928040000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 24788.8, "quote_volume": 1611.3081, "trades": 20, "taker_buy_volume": 515.1, "taker_buy_quote": 33.5176}, {"ts": 1771928100000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 104004.2, "quote_volume": 6749.17216, "trades": 37, "taker_buy_volume": 31576.5, "taker_buy_quote": 2049.31485}, {"ts": 1771928160000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 109798.0, "quote_volume": 7123.29978, "trades": 17, "taker_buy_volume": 83893.8, "taker_buy_quote": 5444.70762}, {"ts": 1771928220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4461.0, "quote_volume": 289.5189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928280000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 131004.9, "quote_volume": 8515.2785, "trades": 23, "taker_buy_volume": 86868.5, "taker_buy_quote": 5646.4525}, {"ts": 1771928340000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1050.0, "quote_volume": 68.21, "trades": 8, "taker_buy_volume": 496.4, "taker_buy_quote": 32.266}, {"ts": 1771928400000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 150714.1, "quote_volume": 9796.44419, "trades": 32, "taker_buy_volume": 76443.6, "taker_buy_quote": 4968.86169}, {"ts": 1771928460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 983.8, "quote_volume": 63.947, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928520000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2460.6, "quote_volume": 160.10051, "trades": 5, "taker_buy_volume": 1615.1, "taker_buy_quote": 105.14301}, {"ts": 1771928580000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 57301.0, "quote_volume": 3730.1748, "trades": 34, "taker_buy_volume": 11827.1, "taker_buy_quote": 769.94421}, {"ts": 1771928640000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1045.2, "quote_volume": 67.97026, "trades": 6, "taker_buy_volume": 322.6, "taker_buy_quote": 21.00126}, {"ts": 1771928700000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2011.2, "quote_volume": 130.74184, "trades": 4, "taker_buy_volume": 138.4, "taker_buy_quote": 9.00984}, {"ts": 1771928760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2470.3, "quote_volume": 160.5695, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 676.5, "quote_volume": 43.9725, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928880000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 83098.3, "quote_volume": 5401.33412, "trades": 25, "taker_buy_volume": 416.1, "taker_buy_quote": 27.0465}, {"ts": 1771928940000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 946.3, "quote_volume": 61.42874, "trades": 5, "taker_buy_volume": 138.7, "taker_buy_quote": 9.0155}, {"ts": 1771929000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1570.6, "quote_volume": 101.93194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929060000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1023.0, "quote_volume": 66.455, "trades": 2, "taker_buy_volume": 623.0, "taker_buy_quote": 40.495}, {"ts": 1771929120000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929180000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 81191.0, "quote_volume": 5269.52285, "trades": 43, "taker_buy_volume": 56975.6, "taker_buy_quote": 3697.94339}, {"ts": 1771929240000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 139691.0, "quote_volume": 9065.9059, "trades": 20, "taker_buy_volume": 47254.6, "taker_buy_quote": 3066.82354}, {"ts": 1771929300000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 95880.9, "quote_volume": 6222.78582, "trades": 18, "taker_buy_volume": 90957.7, "taker_buy_quote": 5903.27014}, {"ts": 1771929360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 791.2, "quote_volume": 51.34888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 692.3, "quote_volume": 44.93027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929480000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 113167.4, "quote_volume": 7344.61368, "trades": 16, "taker_buy_volume": 6734.5, "taker_buy_quote": 437.11847}, {"ts": 1771929540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 171606.9, "quote_volume": 11137.28781, "trades": 31, "taker_buy_volume": 92555.1, "taker_buy_quote": 6006.82599}, {"ts": 1771929600000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 400.0, "quote_volume": 25.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 400.0, "quote_volume": 25.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1397.0, "quote_volume": 90.5256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929780000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 85722.9, "quote_volume": 5563.37621, "trades": 19, "taker_buy_volume": 76754.8, "taker_buy_quote": 4981.38652}, {"ts": 1771929840000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 79433.7, "quote_volume": 5155.40097, "trades": 13, "taker_buy_volume": 77493.7, "taker_buy_quote": 5029.49497}, {"ts": 1771929900000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1478.0, "quote_volume": 95.95302, "trades": 4, "taker_buy_volume": 308.2, "taker_buy_quote": 20.033}, {"ts": 1771929960000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 962.5, "quote_volume": 62.47858, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 8.0145}, {"ts": 1771930020000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 17996.7, "quote_volume": 1168.13963, "trades": 7, "taker_buy_volume": 1538.0, "taker_buy_quote": 99.97}, {"ts": 1771930080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 84063.1, "quote_volume": 5455.69519, "trades": 16, "taker_buy_volume": 24436.5, "taker_buy_quote": 1585.92885}, {"ts": 1771930140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1890.3, "quote_volume": 122.68047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930200000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 272188.6, "quote_volume": 17693.72176, "trades": 105, "taker_buy_volume": 154066.1, "taker_buy_quote": 10015.34356}, {"ts": 1771930260000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1006.5, "quote_volume": 65.46625, "trades": 3, "taker_buy_volume": 437.5, "taker_buy_quote": 28.48125}, {"ts": 1771930320000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 71484.3, "quote_volume": 4646.4395, "trades": 21, "taker_buy_volume": 123.3, "taker_buy_quote": 8.0145}, {"ts": 1771930380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 198566.5, "quote_volume": 12906.8225, "trades": 40, "taker_buy_volume": 116394.6, "taker_buy_quote": 7565.649}, {"ts": 1771930440000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 97214.8, "quote_volume": 6318.97895, "trades": 21, "taker_buy_volume": 58257.5, "taker_buy_quote": 3786.75445}, {"ts": 1771930500000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 62873.7, "quote_volume": 4086.70281, "trades": 18, "taker_buy_volume": 1262.0, "taker_buy_quote": 82.03}, {"ts": 1771930560000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1985.2, "quote_volume": 128.96723, "trades": 7, "taker_buy_volume": 1277.5, "taker_buy_quote": 83.0375}, {"ts": 1771930620000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1323.5, "quote_volume": 85.92443, "trades": 7, "taker_buy_volume": 292.8, "taker_buy_quote": 19.032}, {"ts": 1771930680000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 870.3, "quote_volume": 56.54863, "trades": 5, "taker_buy_volume": 661.6, "taker_buy_quote": 43.004}, {"ts": 1771930740000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 14468.0, "quote_volume": 940.35328, "trades": 11, "taker_buy_volume": 13800.8, "taker_buy_quote": 897.052}, {"ts": 1771930800000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 28290.9, "quote_volume": 1840.34623, "trades": 21, "taker_buy_volume": 27168.3, "taker_buy_quote": 1767.448}, {"ts": 1771930860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 39209.4, "quote_volume": 2548.611, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 93606.5, "quote_volume": 6084.4225, "trades": 44, "taker_buy_volume": 18979.7, "taker_buy_quote": 1233.6805}, {"ts": 1771930980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 569.0, "quote_volume": 36.985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931040000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1068.1, "quote_volume": 69.4566, "trades": 7, "taker_buy_volume": 301.0, "taker_buy_quote": 19.5951}, {"ts": 1771931100000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 14107.8, "quote_volume": 916.47966, "trades": 9, "taker_buy_volume": 77.1, "taker_buy_quote": 5.0115}, {"ts": 1771931160000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 740.0, "quote_volume": 48.04, "trades": 3, "taker_buy_volume": 140.0, "taker_buy_quote": 9.1}, {"ts": 1771931220000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 605.6, "quote_volume": 39.324, "trades": 2, "taker_buy_volume": 205.6, "taker_buy_quote": 13.364}, {"ts": 1771931280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 400.0, "quote_volume": 25.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931340000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 92827.3, "quote_volume": 6024.45177, "trades": 48, "taker_buy_volume": 40678.7, "taker_buy_quote": 2640.04763}, {"ts": 1771931400000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 191557.2, "quote_volume": 12432.03463, "trades": 41, "taker_buy_volume": 131003.5, "taker_buy_quote": 8502.1395}, {"ts": 1771931460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2165.9, "quote_volume": 140.56691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931520000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 98727.5, "quote_volume": 6407.37475, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 112338.6, "quote_volume": 7290.77514, "trades": 12, "taker_buy_volume": 111938.6, "taker_buy_quote": 7264.81514}, {"ts": 1771931640000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 400.0, "quote_volume": 25.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931700000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1169.2, "quote_volume": 75.958, "trades": 2, "taker_buy_volume": 769.2, "taker_buy_quote": 49.998}, {"ts": 1771931760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4103.5, "quote_volume": 266.31715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 400.0, "quote_volume": 25.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931880000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 877.4, "quote_volume": 56.97562, "trades": 4, "taker_buy_volume": 323.6, "taker_buy_quote": 21.034}, {"ts": 1771931940000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 73372.2, "quote_volume": 4768.44715, "trades": 64, "taker_buy_volume": 65913.7, "taker_buy_quote": 4284.3905}, {"ts": 1771932000000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 104719.6, "quote_volume": 6806.59434, "trades": 33, "taker_buy_volume": 77735.8, "taker_buy_quote": 5052.827}, {"ts": 1771932060000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 613.3, "quote_volume": 39.8245, "trades": 3, "taker_buy_volume": 213.3, "taker_buy_quote": 13.8645}, {"ts": 1771932120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 50451.8, "quote_volume": 3279.367, "trades": 11, "taker_buy_volume": 50051.8, "taker_buy_quote": 3253.367}, {"ts": 1771932180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 135482.3, "quote_volume": 8806.3495, "trades": 22, "taker_buy_volume": 36438.0, "taker_buy_quote": 2368.47}, {"ts": 1771932240000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 167887.0, "quote_volume": 10912.615, "trades": 80, "taker_buy_volume": 45396.1, "taker_buy_quote": 2950.7465}, {"ts": 1771932300000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 54077.7, "quote_volume": 3515.0105, "trades": 10, "taker_buy_volume": 53368.5, "taker_buy_quote": 3468.9525}, {"ts": 1771932360000, "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": 1771932420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1048.0, "quote_volume": 68.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 118667.1, "quote_volume": 7713.3615, "trades": 27, "taker_buy_volume": 12945.2, "taker_buy_quote": 841.438}, {"ts": 1771932540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 9282.3, "quote_volume": 603.3495, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932600000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 48320.1, "quote_volume": 3140.7665, "trades": 26, "taker_buy_volume": 37029.2, "taker_buy_quote": 2406.898}, {"ts": 1771932660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 9429.1, "quote_volume": 612.8915, "trades": 16, "taker_buy_volume": 9029.1, "taker_buy_quote": 586.8915}, {"ts": 1771932720000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 61084.0, "quote_volume": 3970.46, "trades": 11, "taker_buy_volume": 1391.3, "taker_buy_quote": 90.4345}, {"ts": 1771932780000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 553.8, "quote_volume": 35.957, "trades": 2, "taker_buy_volume": 153.8, "taker_buy_quote": 9.997}, {"ts": 1771932840000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 61634.1, "quote_volume": 4006.1765, "trades": 17, "taker_buy_volume": 61234.1, "taker_buy_quote": 3980.2165}, {"ts": 1771932900000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 68147.0, "quote_volume": 4429.515, "trades": 12, "taker_buy_volume": 538.4, "taker_buy_quote": 34.996}, {"ts": 1771932960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 400.0, "quote_volume": 25.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933020000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 4034.5, "quote_volume": 261.95446, "trades": 24, "taker_buy_volume": 1154.1, "taker_buy_quote": 75.0165}, {"ts": 1771933080000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 6797.2, "quote_volume": 441.18583, "trades": 10, "taker_buy_volume": 6203.6, "taker_buy_quote": 402.66119}, {"ts": 1771933140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 67524.2, "quote_volume": 4389.073, "trades": 12, "taker_buy_volume": 67124.2, "taker_buy_quote": 4363.073}, {"ts": 1771933200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 194618.7, "quote_volume": 12650.2155, "trades": 40, "taker_buy_volume": 70846.6, "taker_buy_quote": 4605.029}, {"ts": 1771933260000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 77180.8, "quote_volume": 5016.712, "trades": 13, "taker_buy_volume": 11463.0, "taker_buy_quote": 745.095}, {"ts": 1771933320000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 35950.0, "quote_volume": 2336.71, "trades": 12, "taker_buy_volume": 35550.0, "taker_buy_quote": 2310.75}, {"ts": 1771933380000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 37214.5, "quote_volume": 2418.95147, "trades": 18, "taker_buy_volume": 19797.2, "taker_buy_quote": 1286.82697}, {"ts": 1771933440000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 9616.4, "quote_volume": 625.98764, "trades": 3, "taker_buy_volume": 9216.4, "taker_buy_quote": 599.98764}, {"ts": 1771933500000, "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": 1771933560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 110942.5, "quote_volume": 7211.2625, "trades": 30, "taker_buy_volume": 13788.4, "taker_buy_quote": 896.246}, {"ts": 1771933620000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 476.8, "quote_volume": 30.99968, "trades": 2, "taker_buy_volume": 76.8, "taker_buy_quote": 4.99968}, {"ts": 1771933680000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 13846.3, "quote_volume": 899.96166, "trades": 11, "taker_buy_volume": 246.5, "taker_buy_quote": 16.0225}, {"ts": 1771933740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 66510.5, "quote_volume": 4323.1825, "trades": 12, "taker_buy_volume": 66510.5, "taker_buy_quote": 4323.1825}, {"ts": 1771933800000, "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": 1771933860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 75357.4, "quote_volume": 4898.231, "trades": 10, "taker_buy_volume": 123.3, "taker_buy_quote": 8.0145}, {"ts": 1771933920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 77661.1, "quote_volume": 5047.9715, "trades": 8, "taker_buy_volume": 77261.1, "taker_buy_quote": 5021.9715}, {"ts": 1771933980000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2237.1, "quote_volume": 145.48765, "trades": 3, "taker_buy_volume": 761.5, "taker_buy_quote": 49.57365}, {"ts": 1771934040000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1289.6, "quote_volume": 83.91296, "trades": 3, "taker_buy_volume": 889.6, "taker_buy_quote": 57.91296}, {"ts": 1771934100000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 1267.3, "quote_volume": 82.3995, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 16.275}, {"ts": 1771934160000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1414.6, "quote_volume": 91.96131, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 8.01381}, {"ts": 1771934220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 523.5, "quote_volume": 34.0275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1307.8, "quote_volume": 85.007, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 80770.5, "quote_volume": 5250.09791, "trades": 19, "taker_buy_volume": 64956.5, "taker_buy_quote": 4222.18791}, {"ts": 1771934400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 538.2, "quote_volume": 34.983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934460000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 279122.6, "quote_volume": 18142.929, "trades": 60, "taker_buy_volume": 155976.3, "taker_buy_quote": 10138.4595}, {"ts": 1771934520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 106466.3, "quote_volume": 6920.3095, "trades": 33, "taker_buy_volume": 31589.6, "taker_buy_quote": 2053.324}, {"ts": 1771934580000, "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": 1771934640000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 40615.8, "quote_volume": 2640.36988, "trades": 25, "taker_buy_volume": 13852.7, "taker_buy_quote": 900.76838}, {"ts": 1771934700000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 152852.6, "quote_volume": 9935.23824, "trades": 19, "taker_buy_volume": 139045.9, "taker_buy_quote": 9038.50224}, {"ts": 1771934760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 645.8, "quote_volume": 41.977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934820000, "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": 1771934880000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 4142.3, "quote_volume": 269.5207, "trades": 7, "taker_buy_volume": 2712.0, "taker_buy_quote": 176.5512}, {"ts": 1771934940000, "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": 1771935000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 564.7, "quote_volume": 36.7055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935060000, "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": 1771935120000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 51170.0, "quote_volume": 3334.54866, "trades": 34, "taker_buy_volume": 50150.6, "taker_buy_quote": 3268.20766}, {"ts": 1771935180000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 169518.9, "quote_volume": 11052.65676, "trades": 48, "taker_buy_volume": 30067.6, "taker_buy_quote": 1960.432}, {"ts": 1771935240000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 95104.3, "quote_volume": 6200.76036, "trades": 21, "taker_buy_volume": 4299.4, "taker_buy_quote": 280.32088}, {"ts": 1771935300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2959.1, "quote_volume": 192.63741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935360000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 516.5, "quote_volume": 33.6358, "trades": 2, "taker_buy_volume": 116.5, "taker_buy_quote": 7.5958}, {"ts": 1771935420000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 36828.1, "quote_volume": 2401.04671, "trades": 18, "taker_buy_volume": 30604.3, "taker_buy_quote": 1995.41723}, {"ts": 1771935480000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 79767.6, "quote_volume": 5200.79372, "trades": 16, "taker_buy_volume": 398.8, "taker_buy_quote": 26.00176}, {"ts": 1771935540000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 941.1, "quote_volume": 61.29479, "trades": 5, "taker_buy_volume": 291.8, "taker_buy_quote": 19.02536}, {"ts": 1771935600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3293.3, "quote_volume": 214.39383, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935660000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 72250.1, "quote_volume": 4703.48685, "trades": 54, "taker_buy_volume": 34200.1, "taker_buy_quote": 2226.48875}, {"ts": 1771935720000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9679.0, "quote_volume": 631.0308, "trades": 3, "taker_buy_volume": 9279.0, "taker_buy_quote": 604.9908}, {"ts": 1771935780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 400.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935840000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 77173.3, "quote_volume": 5031.65916, "trades": 27, "taker_buy_volume": 72172.3, "taker_buy_quote": 4705.63396}, {"ts": 1771935900000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 53330.4, "quote_volume": 3482.43512, "trades": 11, "taker_buy_volume": 52930.4, "taker_buy_quote": 3456.35512}, {"ts": 1771935960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 400.0, "quote_volume": 26.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936020000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 583.7, "quote_volume": 38.07561, "trades": 2, "taker_buy_volume": 183.7, "taker_buy_quote": 11.99561}, {"ts": 1771936080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 400.0, "quote_volume": 26.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936140000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 919.3, "quote_volume": 59.99029, "trades": 2, "taker_buy_volume": 519.3, "taker_buy_quote": 33.91029}, {"ts": 1771936200000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 92991.6, "quote_volume": 6073.33435, "trades": 15, "taker_buy_volume": 92591.6, "taker_buy_quote": 6047.21435}, {"ts": 1771936260000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 265299.1, "quote_volume": 17323.99123, "trades": 40, "taker_buy_volume": 113727.0, "taker_buy_quote": 7426.3731}, {"ts": 1771936320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 189066.5, "quote_volume": 12346.04245, "trades": 105, "taker_buy_volume": 77747.4, "taker_buy_quote": 5076.90522}, {"ts": 1771936380000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 892.6, "quote_volume": 58.24678, "trades": 8, "taker_buy_volume": 80.0, "taker_buy_quote": 5.224}, {"ts": 1771936440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 400.0, "quote_volume": 26.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936500000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 107671.4, "quote_volume": 7030.90242, "trades": 33, "taker_buy_volume": 53410.8, "taker_buy_quote": 3487.72524}, {"ts": 1771936560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 23052.2, "quote_volume": 1503.00344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936620000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 4752.2, "quote_volume": 310.27866, "trades": 4, "taker_buy_volume": 4352.2, "taker_buy_quote": 284.19866}, {"ts": 1771936680000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 60003.7, "quote_volume": 3912.32579, "trades": 33, "taker_buy_volume": 30652.6, "taker_buy_quote": 1998.63407}, {"ts": 1771936740000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 11467.2, "quote_volume": 746.47472, "trades": 16, "taker_buy_volume": 6117.9, "taker_buy_quote": 398.27529}, {"ts": 1771936800000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 84795.0, "quote_volume": 5520.17442, "trades": 30, "taker_buy_volume": 70508.5, "taker_buy_quote": 4590.12327}, {"ts": 1771936860000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 784.0, "quote_volume": 51.05069, "trades": 6, "taker_buy_volume": 122.9, "taker_buy_quote": 8.01308}, {"ts": 1771936920000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 737.7, "quote_volume": 48.04117, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 11.0188}, {"ts": 1771936980000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 76160.3, "quote_volume": 4958.03553, "trades": 11, "taker_buy_volume": 153.6, "taker_buy_quote": 9.99936}, {"ts": 1771937040000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 40746.2, "quote_volume": 2652.59295, "trades": 23, "taker_buy_volume": 29261.9, "taker_buy_quote": 1904.96502}, {"ts": 1771937100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 29506.2, "quote_volume": 1920.85362, "trades": 21, "taker_buy_volume": 17582.0, "taker_buy_quote": 1144.5882}, {"ts": 1771937160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 124817.8, "quote_volume": 8125.63878, "trades": 26, "taker_buy_volume": 104971.6, "taker_buy_quote": 6833.65116}, {"ts": 1771937220000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2803.9, "quote_volume": 182.53389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937280000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 24374.3, "quote_volume": 1586.73843, "trades": 15, "taker_buy_volume": 4588.1, "taker_buy_quote": 298.68531}, {"ts": 1771937340000, "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": 1771937400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1116.6, "quote_volume": 72.579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937460000, "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": 1771937520000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 140633.4, "quote_volume": 9163.4588, "trades": 58, "taker_buy_volume": 127186.6, "taker_buy_quote": 8286.80744}, {"ts": 1771937580000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 7670.0, "quote_volume": 499.72994, "trades": 4, "taker_buy_volume": 4129.4, "taker_buy_quote": 269.23688}, {"ts": 1771937640000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 102440.7, "quote_volume": 6669.16177, "trades": 40, "taker_buy_volume": 18735.4, "taker_buy_quote": 1219.94674}, {"ts": 1771937700000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 4845.5, "quote_volume": 315.40205, "trades": 4, "taker_buy_volume": 4445.5, "taker_buy_quote": 289.40205}, {"ts": 1771937760000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 4014.1, "quote_volume": 261.27791, "trades": 7, "taker_buy_volume": 3614.1, "taker_buy_quote": 235.27791}, {"ts": 1771937820000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 203417.9, "quote_volume": 13242.46529, "trades": 38, "taker_buy_volume": 134356.9, "taker_buy_quote": 8746.63419}, {"ts": 1771937880000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 38145.9, "quote_volume": 2483.97439, "trades": 10, "taker_buy_volume": 37745.9, "taker_buy_quote": 2457.93439}, {"ts": 1771937940000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4280.9, "quote_volume": 279.07468, "trades": 4, "taker_buy_volume": 3880.9, "taker_buy_quote": 253.03468}, {"ts": 1771938000000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 14826.4, "quote_volume": 965.87324, "trades": 6, "taker_buy_volume": 6746.0, "taker_buy_quote": 439.8392}, {"ts": 1771938060000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 32592.1, "quote_volume": 2125.32611, "trades": 26, "taker_buy_volume": 32192.1, "taker_buy_quote": 2099.24611}, {"ts": 1771938120000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 192331.7, "quote_volume": 12540.36862, "trades": 81, "taker_buy_volume": 103077.4, "taker_buy_quote": 6721.00053}, {"ts": 1771938180000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 2360.9, "quote_volume": 153.87841, "trades": 6, "taker_buy_volume": 1838.2, "taker_buy_quote": 119.85064}, {"ts": 1771938240000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 768.7, "quote_volume": 50.07924, "trades": 4, "taker_buy_volume": 368.7, "taker_buy_quote": 24.03924}, {"ts": 1771938300000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 31882.9, "quote_volume": 2075.5245, "trades": 17, "taker_buy_volume": 7475.9, "taker_buy_quote": 486.68109}, {"ts": 1771938360000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 561.0, "quote_volume": 36.47885, "trades": 4, "taker_buy_volume": 138.5, "taker_buy_quote": 9.01635}, {"ts": 1771938420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 884.7, "quote_volume": 57.5055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938480000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 5980.6, "quote_volume": 389.29706, "trades": 8, "taker_buy_volume": 5580.6, "taker_buy_quote": 363.29706}, {"ts": 1771938540000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 892.2, "quote_volume": 58.04222, "trades": 4, "taker_buy_volume": 492.2, "taker_buy_quote": 32.04222}, {"ts": 1771938600000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 245923.4, "quote_volume": 16009.63024, "trades": 66, "taker_buy_volume": 175152.1, "taker_buy_quote": 11402.41861}, {"ts": 1771938660000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 2383.3, "quote_volume": 155.30515, "trades": 5, "taker_buy_volume": 1523.2, "taker_buy_quote": 99.31264}, {"ts": 1771938720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 499.9, "quote_volume": 32.54349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938780000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 94080.5, "quote_volume": 6134.0086, "trades": 19, "taker_buy_volume": 75809.8, "taker_buy_quote": 4942.79896}, {"ts": 1771938840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 400.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 10020.5, "quote_volume": 652.33455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 64851.5, "quote_volume": 4221.83265, "trades": 39, "taker_buy_volume": 12199.0, "taker_buy_quote": 794.1549}, {"ts": 1771939020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 61860.6, "quote_volume": 4027.12506, "trades": 70, "taker_buy_volume": 26341.3, "taker_buy_quote": 1714.81863}, {"ts": 1771939080000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 7032.8, "quote_volume": 457.79528, "trades": 12, "taker_buy_volume": 115.7, "taker_buy_quote": 7.53207}, {"ts": 1771939140000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 113574.6, "quote_volume": 7393.66646, "trades": 12, "taker_buy_volume": 113174.6, "taker_buy_quote": 7367.66646}, {"ts": 1771939200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 53913.8, "quote_volume": 3509.78838, "trades": 17, "taker_buy_volume": 10376.0, "taker_buy_quote": 675.4776}, {"ts": 1771939260000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1629.6, "quote_volume": 106.03559, "trades": 7, "taker_buy_volume": 1115.9, "taker_buy_quote": 72.64509}, {"ts": 1771939320000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 217923.1, "quote_volume": 14165.70964, "trades": 75, "taker_buy_volume": 58315.6, "taker_buy_quote": 3791.22214}, {"ts": 1771939380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 482.5, "quote_volume": 31.3625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939440000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 126077.5, "quote_volume": 8207.62658, "trades": 22, "taker_buy_volume": 124737.7, "taker_buy_quote": 8120.47035}, {"ts": 1771939500000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1316.4, "quote_volume": 85.73446, "trades": 7, "taker_buy_volume": 368.2, "taker_buy_quote": 24.00664}, {"ts": 1771939560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 198339.7, "quote_volume": 12911.91447, "trades": 46, "taker_buy_volume": 40027.3, "taker_buy_quote": 2605.77723}, {"ts": 1771939620000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 553.6, "quote_volume": 35.99936, "trades": 2, "taker_buy_volume": 153.6, "taker_buy_quote": 9.99936}, {"ts": 1771939680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 782.5, "quote_volume": 50.8625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939740000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 92227.2, "quote_volume": 5994.768, "trades": 25, "taker_buy_volume": 10349.2, "taker_buy_quote": 672.698}, {"ts": 1771939800000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 123248.4, "quote_volume": 8023.48155, "trades": 15, "taker_buy_volume": 120516.4, "taker_buy_quote": 7845.62835}, {"ts": 1771939860000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 400.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939920000, "open": 0.0652, "high": 0.0652, "low": 0.0647, "close": 0.0647, "volume": 648839.7, "quote_volume": 42140.8906, "trades": 133, "taker_buy_volume": 150177.5, "taker_buy_quote": 9747.74437}, {"ts": 1771939980000, "open": 0.0648, "high": 0.0652, "low": 0.0647, "close": 0.0652, "volume": 711466.7, "quote_volume": 46243.82002, "trades": 308, "taker_buy_volume": 401142.5, "taker_buy_quote": 26069.78283}, {"ts": 1771940040000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 20185.9, "quote_volume": 1315.8902, "trades": 16, "taker_buy_volume": 169.0, "taker_buy_quote": 11.0188}, {"ts": 1771940100000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 36703.8, "quote_volume": 2389.43841, "trades": 22, "taker_buy_volume": 33749.2, "taker_buy_quote": 2197.09395}, {"ts": 1771940160000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 124147.4, "quote_volume": 8094.38554, "trades": 20, "taker_buy_volume": 108163.5, "taker_buy_quote": 7052.27526}, {"ts": 1771940220000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 348288.9, "quote_volume": 22744.99752, "trades": 105, "taker_buy_volume": 167059.0, "taker_buy_quote": 10910.68505}, {"ts": 1771940280000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 203937.4, "quote_volume": 13316.99537, "trades": 101, "taker_buy_volume": 153986.0, "taker_buy_quote": 10055.2858}, {"ts": 1771940340000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 70662.6, "quote_volume": 4621.11574, "trades": 23, "taker_buy_volume": 11984.1, "taker_buy_quote": 783.76014}, {"ts": 1771940400000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 251378.9, "quote_volume": 16414.94727, "trades": 139, "taker_buy_volume": 120036.0, "taker_buy_quote": 7838.3508}, {"ts": 1771940460000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 114849.1, "quote_volume": 7503.8609, "trades": 79, "taker_buy_volume": 73296.5, "taker_buy_quote": 4788.32592}, {"ts": 1771940520000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 152461.7, "quote_volume": 9970.9276, "trades": 46, "taker_buy_volume": 109733.5, "taker_buy_quote": 7176.5709}, {"ts": 1771940580000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 72238.4, "quote_volume": 4724.35136, "trades": 15, "taker_buy_volume": 5716.0, "taker_buy_quote": 373.8264}, {"ts": 1771940640000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 5813.9, "quote_volume": 379.90013, "trades": 18, "taker_buy_volume": 4370.6, "taker_buy_quote": 285.65264}, {"ts": 1771940700000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 62704.2, "quote_volume": 4094.54426, "trades": 15, "taker_buy_volume": 6377.9, "taker_buy_quote": 416.47687}, {"ts": 1771940760000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 76297.2, "quote_volume": 4982.16716, "trades": 16, "taker_buy_volume": 69460.7, "taker_buy_quote": 4535.78371}, {"ts": 1771940820000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 860.8, "quote_volume": 56.21024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 60747.5, "quote_volume": 3966.81175, "trades": 14, "taker_buy_volume": 58168.0, "taker_buy_quote": 3798.3704}, {"ts": 1771940940000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 113164.4, "quote_volume": 7388.82635, "trades": 18, "taker_buy_volume": 12139.1, "taker_buy_quote": 792.68323}, {"ts": 1771941000000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 15261.7, "quote_volume": 995.02284, "trades": 11, "taker_buy_volume": 4608.2, "taker_buy_quote": 300.45464}, {"ts": 1771941060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 105561.3, "quote_volume": 6882.59676, "trades": 15, "taker_buy_volume": 98899.1, "taker_buy_quote": 6448.22132}, {"ts": 1771941120000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 72580.9, "quote_volume": 4737.70084, "trades": 19, "taker_buy_volume": 24209.6, "taker_buy_quote": 1580.88688}, {"ts": 1771941180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 400.0, "quote_volume": 26.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 784.6, "quote_volume": 51.15592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 107561.1, "quote_volume": 7023.73983, "trades": 13, "taker_buy_volume": 107161.1, "taker_buy_quote": 6997.61983}, {"ts": 1771941360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6464.5, "quote_volume": 422.13185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941420000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 10229.7, "quote_volume": 668.02238, "trades": 5, "taker_buy_volume": 229.7, "taker_buy_quote": 15.02238}, {"ts": 1771941480000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 158725.5, "quote_volume": 10365.25141, "trades": 40, "taker_buy_volume": 69767.5, "taker_buy_quote": 4556.29401}, {"ts": 1771941540000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 101534.4, "quote_volume": 6620.08429, "trades": 37, "taker_buy_volume": 706.0, "taker_buy_quote": 46.07261}, {"ts": 1771941600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 44782.1, "quote_volume": 2915.31471, "trades": 32, "taker_buy_volume": 43168.2, "taker_buy_quote": 2810.24982}, {"ts": 1771941660000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 10344.4, "quote_volume": 673.34203, "trades": 10, "taker_buy_volume": 384.0, "taker_buy_quote": 24.9984}, {"ts": 1771941720000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 209374.2, "quote_volume": 13630.22042, "trades": 43, "taker_buy_volume": 126729.3, "taker_buy_quote": 8250.07743}, {"ts": 1771941780000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3342.5, "quote_volume": 217.49679, "trades": 4, "taker_buy_volume": 2342.9, "taker_buy_quote": 152.52279}, {"ts": 1771941840000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 322301.0, "quote_volume": 20948.93227, "trades": 73, "taker_buy_volume": 137309.8, "taker_buy_quote": 8925.137}, {"ts": 1771941900000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 92688.4, "quote_volume": 6024.706, "trades": 18, "taker_buy_volume": 36224.7, "taker_buy_quote": 2354.6055}, {"ts": 1771941960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 33833.5, "quote_volume": 2199.1775, "trades": 14, "taker_buy_volume": 33190.5, "taker_buy_quote": 2157.3825}, {"ts": 1771942020000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 20983.6, "quote_volume": 1366.24682, "trades": 31, "taker_buy_volume": 20467.6, "taker_buy_quote": 1332.65522}, {"ts": 1771942080000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 269239.2, "quote_volume": 17526.40889, "trades": 66, "taker_buy_volume": 73718.6, "taker_buy_quote": 4799.19753}, {"ts": 1771942140000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 71238.4, "quote_volume": 4637.65013, "trades": 15, "taker_buy_volume": 61074.5, "taker_buy_quote": 3975.98024}, {"ts": 1771942200000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 35010.4, "quote_volume": 2279.12319, "trades": 26, "taker_buy_volume": 16505.0, "taker_buy_quote": 1074.49088}, {"ts": 1771942260000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 61552.8, "quote_volume": 4007.01954, "trades": 15, "taker_buy_volume": 60458.0, "taker_buy_quote": 3935.8158}, {"ts": 1771942320000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 815.2, "quote_volume": 53.01723, "trades": 6, "taker_buy_volume": 292.3, "taker_buy_quote": 19.02873}, {"ts": 1771942380000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1429.4, "quote_volume": 93.00012, "trades": 9, "taker_buy_volume": 891.2, "taker_buy_quote": 58.01712}, {"ts": 1771942440000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 175901.8, "quote_volume": 11433.54875, "trades": 28, "taker_buy_volume": 68303.6, "taker_buy_quote": 4439.734}, {"ts": 1771942500000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 54925.7, "quote_volume": 3570.19661, "trades": 26, "taker_buy_volume": 44277.8, "taker_buy_quote": 2878.08311}, {"ts": 1771942560000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 38869.4, "quote_volume": 2522.55128, "trades": 27, "taker_buy_volume": 372.3, "taker_buy_quote": 24.1746}, {"ts": 1771942620000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 90199.4, "quote_volume": 5859.37797, "trades": 80, "taker_buy_volume": 54868.6, "taker_buy_quote": 3565.29218}, {"ts": 1771942680000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2600.4, "quote_volume": 168.986, "trades": 6, "taker_buy_volume": 615.3, "taker_buy_quote": 39.9945}, {"ts": 1771942740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 112279.5, "quote_volume": 7286.93955, "trades": 32, "taker_buy_volume": 29837.4, "taker_buy_quote": 1936.44726}, {"ts": 1771942800000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 134264.6, "quote_volume": 8721.96907, "trades": 23, "taker_buy_volume": 133864.6, "taker_buy_quote": 8695.96907}, {"ts": 1771942860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 14389.7, "quote_volume": 935.3305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942920000, "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": 1771942980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 59657.3, "quote_volume": 3877.7245, "trades": 10, "taker_buy_volume": 154.1, "taker_buy_quote": 10.0165}, {"ts": 1771943040000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 281164.3, "quote_volume": 18259.67273, "trades": 49, "taker_buy_volume": 105009.5, "taker_buy_quote": 6824.03491}, {"ts": 1771943100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 400.0, "quote_volume": 25.96, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5376.0, "quote_volume": 348.9024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 20453.0, "quote_volume": 1327.3997, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943280000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 130380.1, "quote_volume": 8474.6665, "trades": 20, "taker_buy_volume": 62412.3, "taker_buy_quote": 4056.7995}, {"ts": 1771943340000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 119480.8, "quote_volume": 7754.26392, "trades": 22, "taker_buy_volume": 15306.9, "taker_buy_quote": 993.41781}, {"ts": 1771943400000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 309354.3, "quote_volume": 20077.11102, "trades": 52, "taker_buy_volume": 150671.2, "taker_buy_quote": 9778.57783}, {"ts": 1771943460000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 27586.4, "quote_volume": 1788.63657, "trades": 26, "taker_buy_volume": 3630.6, "taker_buy_quote": 235.26288}, {"ts": 1771943520000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 552101.4, "quote_volume": 35764.58707, "trades": 114, "taker_buy_volume": 276805.3, "taker_buy_quote": 17934.89652}, {"ts": 1771943580000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 268570.6, "quote_volume": 17383.3531, "trades": 75, "taker_buy_volume": 128334.2, "taker_buy_quote": 8303.23974}, {"ts": 1771943640000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 308730.8, "quote_volume": 19972.29684, "trades": 71, "taker_buy_volume": 172597.9, "taker_buy_quote": 11167.08413}, {"ts": 1771943700000, "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0647, "volume": 207637.5, "quote_volume": 13423.40964, "trades": 106, "taker_buy_volume": 102767.9, "taker_buy_quote": 6646.27166}, {"ts": 1771943760000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 242977.6, "quote_volume": 15741.25453, "trades": 188, "taker_buy_volume": 168311.9, "taker_buy_quote": 10903.82984}, {"ts": 1771943820000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 172973.4, "quote_volume": 11191.3414, "trades": 40, "taker_buy_volume": 68173.0, "taker_buy_quote": 4410.7931}, {"ts": 1771943880000, "open": 0.0648, "high": 0.0653, "low": 0.0648, "close": 0.0653, "volume": 327175.3, "quote_volume": 21253.65717, "trades": 152, "taker_buy_volume": 235271.8, "taker_buy_quote": 15280.34728}, {"ts": 1771943940000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 66045.9, "quote_volume": 4307.06898, "trades": 12, "taker_buy_volume": 9301.0, "taker_buy_quote": 607.3553}, {"ts": 1771944000000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 225132.8, "quote_volume": 14671.96244, "trades": 63, "taker_buy_volume": 157511.0, "taker_buy_quote": 10268.77783}, {"ts": 1771944060000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 221930.6, "quote_volume": 14501.84382, "trades": 168, "taker_buy_volume": 170923.3, "taker_buy_quote": 11168.01775}, {"ts": 1771944120000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 85132.7, "quote_volume": 5564.11463, "trades": 69, "taker_buy_volume": 53549.2, "taker_buy_quote": 3501.30501}, {"ts": 1771944180000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 143341.7, "quote_volume": 9345.97193, "trades": 48, "taker_buy_volume": 56163.3, "taker_buy_quote": 3661.94025}, {"ts": 1771944240000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 62457.2, "quote_volume": 4078.43389, "trades": 44, "taker_buy_volume": 47004.0, "taker_buy_quote": 3069.4228}, {"ts": 1771944300000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 97272.4, "quote_volume": 6353.21691, "trades": 64, "taker_buy_volume": 27111.0, "taker_buy_quote": 1770.74114}, {"ts": 1771944360000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 147671.6, "quote_volume": 9651.20034, "trades": 113, "taker_buy_volume": 80760.0, "taker_buy_quote": 5280.6656}, {"ts": 1771944420000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 94184.5, "quote_volume": 6158.8354, "trades": 65, "taker_buy_volume": 36533.2, "taker_buy_quote": 2388.59382}, {"ts": 1771944480000, "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 276722.3, "quote_volume": 18143.52649, "trades": 80, "taker_buy_volume": 168628.3, "taker_buy_quote": 11061.79305}, {"ts": 1771944540000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 100695.1, "quote_volume": 6599.63065, "trades": 28, "taker_buy_volume": 88620.3, "taker_buy_quote": 5807.79644}, {"ts": 1771944600000, "open": 0.0656, "high": 0.066, "low": 0.0654, "close": 0.0655, "volume": 912582.2, "quote_volume": 59975.47517, "trades": 233, "taker_buy_volume": 552698.0, "taker_buy_quote": 36348.45479}, {"ts": 1771944660000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 33662.3, "quote_volume": 2208.09397, "trades": 57, "taker_buy_volume": 33262.3, "taker_buy_quote": 2181.89397}, {"ts": 1771944720000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 201610.3, "quote_volume": 13249.59524, "trades": 115, "taker_buy_volume": 142769.9, "taker_buy_quote": 9382.46282}, {"ts": 1771944780000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 42485.2, "quote_volume": 2792.73695, "trades": 90, "taker_buy_volume": 10715.9, "taker_buy_quote": 705.11074}, {"ts": 1771944840000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 12652.9, "quote_volume": 830.11971, "trades": 11, "taker_buy_volume": 894.7, "taker_buy_quote": 58.78179}, {"ts": 1771944900000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 76136.3, "quote_volume": 4994.48406, "trades": 51, "taker_buy_volume": 49578.1, "taker_buy_quote": 3252.33124}, {"ts": 1771944960000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 8770.9, "quote_volume": 574.45395, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945020000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 597703.4, "quote_volume": 39088.53932, "trades": 123, "taker_buy_volume": 259724.4, "taker_buy_quote": 16986.43234}, {"ts": 1771945080000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 15744.8, "quote_volume": 1028.15073, "trades": 20, "taker_buy_volume": 10819.6, "taker_buy_quote": 706.53517}, {"ts": 1771945140000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 92256.4, "quote_volume": 6033.52856, "trades": 22, "taker_buy_volume": 64870.4, "taker_buy_quote": 4242.52416}, {"ts": 1771945200000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 95640.4, "quote_volume": 6251.77263, "trades": 56, "taker_buy_volume": 4272.2, "taker_buy_quote": 279.40188}, {"ts": 1771945260000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 196020.1, "quote_volume": 12796.39773, "trades": 51, "taker_buy_volume": 109913.8, "taker_buy_quote": 7177.37114}, {"ts": 1771945320000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 191366.0, "quote_volume": 12483.36665, "trades": 85, "taker_buy_volume": 22682.6, "taker_buy_quote": 1479.52291}, {"ts": 1771945380000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 135873.0, "quote_volume": 8872.49314, "trades": 109, "taker_buy_volume": 67412.2, "taker_buy_quote": 4402.04271}, {"ts": 1771945440000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 11131.3, "quote_volume": 727.91644, "trades": 14, "taker_buy_volume": 10425.5, "taker_buy_quote": 681.8277}, {"ts": 1771945500000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 118654.6, "quote_volume": 7761.14944, "trades": 42, "taker_buy_volume": 24292.3, "taker_buy_quote": 1588.8694}, {"ts": 1771945560000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 98131.8, "quote_volume": 6427.62195, "trades": 89, "taker_buy_volume": 76676.7, "taker_buy_quote": 5022.3529}, {"ts": 1771945620000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 31886.0, "quote_volume": 2085.90542, "trades": 42, "taker_buy_volume": 30213.8, "taker_buy_quote": 1976.51885}, {"ts": 1771945680000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 12184.1, "quote_volume": 796.78485, "trades": 27, "taker_buy_volume": 336.6, "taker_buy_quote": 22.01364}, {"ts": 1771945740000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 65708.9, "quote_volume": 4299.05702, "trades": 26, "taker_buy_volume": 65308.9, "taker_buy_quote": 4272.89702}, {"ts": 1771945800000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 27913.4, "quote_volume": 1828.35826, "trades": 59, "taker_buy_volume": 3731.7, "taker_buy_quote": 244.45691}, {"ts": 1771945860000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 70087.0, "quote_volume": 4597.65825, "trades": 27, "taker_buy_volume": 69029.6, "taker_buy_quote": 4528.35855}, {"ts": 1771945920000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 31258.2, "quote_volume": 2050.2716, "trades": 47, "taker_buy_volume": 16202.6, "taker_buy_quote": 1062.90583}, {"ts": 1771945980000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 40355.0, "quote_volume": 2647.248, "trades": 78, "taker_buy_volume": 17602.8, "taker_buy_quote": 1154.74368}, {"ts": 1771946040000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 38720.7, "quote_volume": 2542.77166, "trades": 42, "taker_buy_volume": 36786.1, "taker_buy_quote": 2415.8619}, {"ts": 1771946100000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6444.0, "quote_volume": 423.9752, "trades": 56, "taker_buy_volume": 2144.0, "taker_buy_quote": 141.0752}, {"ts": 1771946160000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 137655.2, "quote_volume": 9076.17898, "trades": 60, "taker_buy_volume": 118181.5, "taker_buy_quote": 7792.82541}, {"ts": 1771946220000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 71152.3, "quote_volume": 4695.93092, "trades": 90, "taker_buy_volume": 3986.8, "taker_buy_quote": 263.17432}, {"ts": 1771946280000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 28061.9, "quote_volume": 1849.47773, "trades": 25, "taker_buy_volume": 10945.1, "taker_buy_quote": 721.43983}, {"ts": 1771946340000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 18343.3, "quote_volume": 1210.60721, "trades": 21, "taker_buy_volume": 17519.0, "taker_buy_quote": 1156.26917}, {"ts": 1771946400000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 32954.4, "quote_volume": 2178.20859, "trades": 21, "taker_buy_volume": 32181.9, "taker_buy_quote": 2127.22359}, {"ts": 1771946460000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 65739.0, "quote_volume": 4338.84499, "trades": 55, "taker_buy_volume": 8504.8, "taker_buy_quote": 561.38779}, {"ts": 1771946520000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 62096.3, "quote_volume": 4097.99883, "trades": 23, "taker_buy_volume": 48977.8, "taker_buy_quote": 3232.54692}, {"ts": 1771946580000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 100750.6, "quote_volume": 6657.93615, "trades": 52, "taker_buy_volume": 89525.9, "taker_buy_quote": 5916.13794}, {"ts": 1771946640000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 18359.9, "quote_volume": 1213.62208, "trades": 23, "taker_buy_volume": 17549.7, "taker_buy_quote": 1160.06786}, {"ts": 1771946700000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 70920.0, "quote_volume": 4686.37587, "trades": 26, "taker_buy_volume": 3956.4, "taker_buy_quote": 261.46547}, {"ts": 1771946760000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 756.4, "quote_volume": 49.9444, "trades": 3, "taker_buy_volume": 220.0, "taker_buy_quote": 14.542}, {"ts": 1771946820000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 22945.6, "quote_volume": 1514.34209, "trades": 41, "taker_buy_volume": 682.4, "taker_buy_quote": 45.06871}, {"ts": 1771946880000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 43066.3, "quote_volume": 2842.32065, "trades": 20, "taker_buy_volume": 32641.5, "taker_buy_quote": 2154.339}, {"ts": 1771946940000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 16728.1, "quote_volume": 1104.6913, "trades": 27, "taker_buy_volume": 15918.5, "taker_buy_quote": 1051.25008}, {"ts": 1771947000000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 13297.4, "quote_volume": 880.24788, "trades": 15, "taker_buy_volume": 12897.4, "taker_buy_quote": 853.80788}, {"ts": 1771947060000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 37092.6, "quote_volume": 2451.85119, "trades": 38, "taker_buy_volume": 4546.5, "taker_buy_quote": 300.56606}, {"ts": 1771947120000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 78261.4, "quote_volume": 5173.24521, "trades": 98, "taker_buy_volume": 10679.7, "taker_buy_quote": 706.09484}, {"ts": 1771947180000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3917.5, "quote_volume": 258.89159, "trades": 4, "taker_buy_volume": 3365.9, "taker_buy_quote": 222.48599}, {"ts": 1771947240000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 780.9, "quote_volume": 51.57749, "trades": 3, "taker_buy_volume": 380.9, "taker_buy_quote": 25.17749}, {"ts": 1771947300000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 46386.5, "quote_volume": 3063.46407, "trades": 66, "taker_buy_volume": 19550.7, "taker_buy_quote": 1292.30127}, {"ts": 1771947360000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 126322.7, "quote_volume": 8337.20358, "trades": 19, "taker_buy_volume": 115679.5, "taker_buy_quote": 7634.847}, {"ts": 1771947420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947480000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 6436.4, "quote_volume": 424.04154, "trades": 22, "taker_buy_volume": 2373.6, "taker_buy_quote": 156.44755}, {"ts": 1771947540000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3715.5, "quote_volume": 244.4951, "trades": 6, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0168}, {"ts": 1771947600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1080.7, "quote_volume": 71.21813, "trades": 6, "taker_buy_volume": 1080.7, "taker_buy_quote": 71.21813}, {"ts": 1771947660000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 30208.5, "quote_volume": 1990.51114, "trades": 65, "taker_buy_volume": 27363.5, "taker_buy_quote": 1803.24563}, {"ts": 1771947720000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 7370.5, "quote_volume": 484.92674, "trades": 13, "taker_buy_volume": 6848.9, "taker_buy_quote": 450.65762}, {"ts": 1771947780000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 17798.3, "quote_volume": 1171.07294, "trades": 42, "taker_buy_volume": 16408.7, "taker_buy_quote": 1079.69246}, {"ts": 1771947840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1942.9, "quote_volume": 127.84282, "trades": 19, "taker_buy_volume": 121.8, "taker_buy_quote": 8.01444}, {"ts": 1771947900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1276.7, "quote_volume": 83.87919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948020000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 11634.1, "quote_volume": 765.32712, "trades": 36, "taker_buy_volume": 4347.8, "taker_buy_quote": 286.05797}, {"ts": 1771948080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2173.9, "quote_volume": 142.82523, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948140000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 626.9, "quote_volume": 41.21002, "trades": 4, "taker_buy_volume": 226.9, "taker_buy_quote": 14.93002}, {"ts": 1771948200000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 97322.9, "quote_volume": 6391.3979, "trades": 35, "taker_buy_volume": 18291.6, "taker_buy_quote": 1200.43086}, {"ts": 1771948260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 78151.2, "quote_volume": 5126.71872, "trades": 36, "taker_buy_volume": 69774.0, "taker_buy_quote": 4577.1744}, {"ts": 1771948320000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 54198.5, "quote_volume": 3555.43227, "trades": 45, "taker_buy_volume": 35790.2, "taker_buy_quote": 2347.84779}, {"ts": 1771948380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 60768.4, "quote_volume": 3986.40704, "trades": 15, "taker_buy_volume": 5039.9, "taker_buy_quote": 330.61744}, {"ts": 1771948440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 10839.7, "quote_volume": 711.16582, "trades": 25, "taker_buy_volume": 10193.4, "taker_buy_quote": 668.76854}, {"ts": 1771948500000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 21409.8, "quote_volume": 1406.58386, "trades": 38, "taker_buy_volume": 20763.8, "taker_buy_quote": 1364.18166}, {"ts": 1771948560000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2732.1, "quote_volume": 179.45897, "trades": 6, "taker_buy_volume": 2332.1, "taker_buy_quote": 153.21897}, {"ts": 1771948620000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 260831.1, "quote_volume": 17137.61852, "trades": 57, "taker_buy_volume": 153786.7, "taker_buy_quote": 10104.80144}, {"ts": 1771948680000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 53209.5, "quote_volume": 3495.89611, "trades": 13, "taker_buy_volume": 48123.7, "taker_buy_quote": 3161.75905}, {"ts": 1771948740000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1423.9, "quote_volume": 93.63062, "trades": 6, "taker_buy_volume": 803.9, "taker_buy_quote": 52.89662}, {"ts": 1771948800000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 595.7, "quote_volume": 39.14728, "trades": 3, "taker_buy_volume": 97.9, "taker_buy_quote": 6.44182}, {"ts": 1771948860000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 126262.9, "quote_volume": 8315.49118, "trades": 45, "taker_buy_volume": 112439.5, "taker_buy_quote": 7404.52912}, {"ts": 1771948920000, "open": 0.0659, "high": 0.0663, "low": 0.0659, "close": 0.0662, "volume": 280084.7, "quote_volume": 18518.72016, "trades": 59, "taker_buy_volume": 275090.3, "taker_buy_quote": 18188.5776}, {"ts": 1771948980000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 182262.9, "quote_volume": 12065.79397, "trades": 53, "taker_buy_volume": 78076.2, "taker_buy_quote": 5168.68954}, {"ts": 1771949040000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 374342.0, "quote_volume": 24811.14479, "trades": 60, "taker_buy_volume": 278953.6, "taker_buy_quote": 18488.50525}, {"ts": 1771949100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 18075.3, "quote_volume": 1198.39239, "trades": 16, "taker_buy_volume": 8841.4, "taker_buy_quote": 586.18482}, {"ts": 1771949160000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 141519.0, "quote_volume": 9382.6697, "trades": 42, "taker_buy_volume": 107251.3, "taker_buy_quote": 7110.76119}, {"ts": 1771949220000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 8494.1, "quote_volume": 563.09769, "trades": 4, "taker_buy_volume": 7882.7, "taker_buy_quote": 522.62301}, {"ts": 1771949280000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1316.0, "quote_volume": 87.2108, "trades": 3, "taker_buy_volume": 916.0, "taker_buy_quote": 60.7308}, {"ts": 1771949340000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 12004.0, "quote_volume": 795.85539, "trades": 14, "taker_buy_volume": 11604.0, "taker_buy_quote": 769.37539}, {"ts": 1771949400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 73382.4, "quote_volume": 4862.8016, "trades": 75, "taker_buy_volume": 32489.3, "taker_buy_quote": 2153.29571}, {"ts": 1771949460000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 13487.2, "quote_volume": 892.4678, "trades": 12, "taker_buy_volume": 151.2, "taker_buy_quote": 10.00944}, {"ts": 1771949520000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 63571.2, "quote_volume": 4209.88181, "trades": 72, "taker_buy_volume": 55038.1, "taker_buy_quote": 3645.00267}, {"ts": 1771949580000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 32798.8, "quote_volume": 2177.51753, "trades": 15, "taker_buy_volume": 32045.9, "taker_buy_quote": 2127.60026}, {"ts": 1771949640000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 23407.4, "quote_volume": 1551.89855, "trades": 12, "taker_buy_volume": 5607.0, "taker_buy_quote": 371.7441}, {"ts": 1771949700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 31817.2, "quote_volume": 2109.48036, "trades": 29, "taker_buy_volume": 11116.0, "taker_buy_quote": 736.9908}, {"ts": 1771949760000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 104566.7, "quote_volume": 6924.68522, "trades": 73, "taker_buy_volume": 26194.3, "taker_buy_quote": 1735.50414}, {"ts": 1771949820000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 40383.4, "quote_volume": 2669.30274, "trades": 38, "taker_buy_volume": 2180.9, "taker_buy_quote": 144.18775}, {"ts": 1771949880000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 27422.9, "quote_volume": 1812.60534, "trades": 60, "taker_buy_volume": 24068.1, "taker_buy_quote": 1590.91805}, {"ts": 1771949940000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 11190.0, "quote_volume": 740.06171, "trades": 5, "taker_buy_volume": 4027.1, "taker_buy_quote": 266.59402}, {"ts": 1771950000000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 20724.9, "quote_volume": 1369.92589, "trades": 8, "taker_buy_volume": 100.0, "taker_buy_quote": 6.62}, {"ts": 1771950060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 24735.0, "quote_volume": 1634.9835, "trades": 85, "taker_buy_volume": 24001.5, "taker_buy_quote": 1586.49915}, {"ts": 1771950120000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 11481.0, "quote_volume": 758.81018, "trades": 22, "taker_buy_volume": 1228.5, "taker_buy_quote": 81.20385}, {"ts": 1771950180000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 31089.4, "quote_volume": 2055.06827, "trades": 41, "taker_buy_volume": 22570.0, "taker_buy_quote": 1491.93593}, {"ts": 1771950240000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 40618.6, "quote_volume": 2681.31112, "trades": 20, "taker_buy_volume": 4986.9, "taker_buy_quote": 329.61892}, {"ts": 1771950300000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 12951.0, "quote_volume": 854.78267, "trades": 11, "taker_buy_volume": 11019.4, "taker_buy_quote": 727.29707}, {"ts": 1771950360000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 12678.7, "quote_volume": 836.81616, "trades": 3, "taker_buy_volume": 219.6, "taker_buy_quote": 14.51556}, {"ts": 1771950420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950480000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2215.5, "quote_volume": 146.183, "trades": 9, "taker_buy_volume": 318.6, "taker_buy_quote": 21.0276}, {"ts": 1771950540000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 75378.1, "quote_volume": 4974.95159, "trades": 46, "taker_buy_volume": 65364.3, "taker_buy_quote": 4314.05594}, {"ts": 1771950600000, "open": 0.066, "high": 0.0661, "low": 0.0658, "close": 0.0658, "volume": 18503.5, "quote_volume": 1220.1854, "trades": 53, "taker_buy_volume": 5248.7, "taker_buy_quote": 346.46148}, {"ts": 1771950660000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 941.0, "quote_volume": 61.93148, "trades": 4, "taker_buy_volume": 136.8, "taker_buy_quote": 9.01512}, {"ts": 1771950720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 58623.9, "quote_volume": 3857.45262, "trades": 28, "taker_buy_volume": 486.8, "taker_buy_quote": 32.03144}, {"ts": 1771950780000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 46992.3, "quote_volume": 3092.05334, "trades": 23, "taker_buy_volume": 33112.7, "taker_buy_quote": 2178.81566}, {"ts": 1771950840000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 23238.6, "quote_volume": 1526.81693, "trades": 33, "taker_buy_volume": 167.3, "taker_buy_quote": 10.99161}, {"ts": 1771950900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 60330.8, "quote_volume": 3963.73356, "trades": 33, "taker_buy_volume": 24470.2, "taker_buy_quote": 1607.69214}, {"ts": 1771950960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3268.2, "quote_volume": 214.72074, "trades": 15, "taker_buy_volume": 3022.2, "taker_buy_quote": 198.55854}, {"ts": 1771951020000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 43386.1, "quote_volume": 2852.95828, "trades": 48, "taker_buy_volume": 41840.1, "taker_buy_quote": 2751.38608}, {"ts": 1771951080000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 99453.1, "quote_volume": 6544.0307, "trades": 47, "taker_buy_volume": 87591.0, "taker_buy_quote": 5763.50452}, {"ts": 1771951140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 645.5, "quote_volume": 42.4739, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951200000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 266417.3, "quote_volume": 17577.45912, "trades": 75, "taker_buy_volume": 163462.7, "taker_buy_quote": 10782.41916}, {"ts": 1771951260000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 145853.1, "quote_volume": 9640.84991, "trades": 111, "taker_buy_volume": 61436.2, "taker_buy_quote": 4060.93282}, {"ts": 1771951320000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 48839.1, "quote_volume": 3223.35594, "trades": 114, "taker_buy_volume": 34914.1, "taker_buy_quote": 2304.34594}, {"ts": 1771951380000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 808.8, "quote_volume": 53.40504, "trades": 5, "taker_buy_volume": 242.4, "taker_buy_quote": 16.02264}, {"ts": 1771951440000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 58761.6, "quote_volume": 3878.24772, "trades": 36, "taker_buy_volume": 121.1, "taker_buy_quote": 7.9926}, {"ts": 1771951500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 10289.1, "quote_volume": 678.05169, "trades": 14, "taker_buy_volume": 3039.0, "taker_buy_quote": 200.2701}, {"ts": 1771951560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 62623.1, "quote_volume": 4126.86229, "trades": 37, "taker_buy_volume": 24814.1, "taker_buy_quote": 1635.24919}, {"ts": 1771951620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951680000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 871.8, "quote_volume": 57.46528, "trades": 4, "taker_buy_volume": 136.6, "taker_buy_quote": 9.0156}, {"ts": 1771951740000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 8864.2, "quote_volume": 583.80666, "trades": 26, "taker_buy_volume": 2899.9, "taker_buy_quote": 190.93599}, {"ts": 1771951800000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1615.8, "quote_volume": 106.27964, "trades": 2, "taker_buy_volume": 1215.8, "taker_buy_quote": 79.99964}, {"ts": 1771951860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 22868.9, "quote_volume": 1502.48673, "trades": 13, "taker_buy_volume": 137.2, "taker_buy_quote": 9.01404}, {"ts": 1771951920000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 339463.5, "quote_volume": 22268.88255, "trades": 33, "taker_buy_volume": 769.5, "taker_buy_quote": 50.55615}, {"ts": 1771951980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952100000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 31325.6, "quote_volume": 2058.12535, "trades": 27, "taker_buy_volume": 27844.2, "taker_buy_quote": 1829.39737}, {"ts": 1771952160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 52500.7, "quote_volume": 3454.54606, "trades": 13, "taker_buy_volume": 52500.7, "taker_buy_quote": 3454.54606}, {"ts": 1771952220000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 115504.0, "quote_volume": 7612.03262, "trades": 77, "taker_buy_volume": 98783.3, "taker_buy_quote": 6510.72856}, {"ts": 1771952280000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 39619.9, "quote_volume": 2616.66399, "trades": 108, "taker_buy_volume": 33019.3, "taker_buy_quote": 2180.61059}, {"ts": 1771952340000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 192879.0, "quote_volume": 12768.53772, "trades": 85, "taker_buy_volume": 172187.8, "taker_buy_quote": 11398.83236}, {"ts": 1771952400000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 80580.5, "quote_volume": 5332.11309, "trades": 31, "taker_buy_volume": 542.9, "taker_buy_quote": 35.92634}, {"ts": 1771952460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 32885.8, "quote_volume": 2173.75138, "trades": 10, "taker_buy_volume": 32334.7, "taker_buy_quote": 2137.32367}, {"ts": 1771952520000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 173301.7, "quote_volume": 11455.81811, "trades": 74, "taker_buy_volume": 69245.5, "taker_buy_quote": 4577.59488}, {"ts": 1771952580000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 8976.2, "quote_volume": 593.28682, "trades": 14, "taker_buy_volume": 8576.2, "taker_buy_quote": 566.88682}, {"ts": 1771952640000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 69014.3, "quote_volume": 4561.77648, "trades": 76, "taker_buy_volume": 12946.0, "taker_buy_quote": 855.7306}, {"ts": 1771952700000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1072.2, "quote_volume": 70.81815, "trades": 3, "taker_buy_volume": 529.5, "taker_buy_quote": 34.99995}, {"ts": 1771952760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952820000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 30749.3, "quote_volume": 2032.50388, "trades": 71, "taker_buy_volume": 28863.8, "taker_buy_quote": 1907.91233}, {"ts": 1771952880000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 278677.2, "quote_volume": 18440.9814, "trades": 97, "taker_buy_volume": 190500.6, "taker_buy_quote": 12605.72922}, {"ts": 1771952940000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 252980.2, "quote_volume": 16721.95122, "trades": 224, "taker_buy_volume": 225434.3, "taker_buy_quote": 14901.20723}, {"ts": 1771953000000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 66904.8, "quote_volume": 4429.08409, "trades": 40, "taker_buy_volume": 52827.8, "taker_buy_quote": 3497.20036}, {"ts": 1771953060000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 64598.6, "quote_volume": 4276.38732, "trades": 16, "taker_buy_volume": 17494.1, "taker_buy_quote": 1158.10942}, {"ts": 1771953120000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 62390.2, "quote_volume": 4130.24788, "trades": 15, "taker_buy_volume": 56997.5, "taker_buy_quote": 3773.25114}, {"ts": 1771953180000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5427.2, "quote_volume": 359.21579, "trades": 29, "taker_buy_volume": 1836.3, "taker_buy_quote": 121.56306}, {"ts": 1771953240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 22265.3, "quote_volume": 1473.98, "trades": 31, "taker_buy_volume": 11748.4, "taker_buy_quote": 777.76122}, {"ts": 1771953300000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 148088.6, "quote_volume": 9788.9941, "trades": 37, "taker_buy_volume": 66535.8, "taker_buy_quote": 4398.39402}, {"ts": 1771953360000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 149003.0, "quote_volume": 9849.07796, "trades": 40, "taker_buy_volume": 71586.0, "taker_buy_quote": 4731.85426}, {"ts": 1771953420000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 63751.6, "quote_volume": 4213.94076, "trades": 31, "taker_buy_volume": 43413.9, "taker_buy_quote": 2869.65879}, {"ts": 1771953480000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 43181.1, "quote_volume": 2854.28586, "trades": 38, "taker_buy_volume": 31489.7, "taker_buy_quote": 2081.48432}, {"ts": 1771953540000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 51582.7, "quote_volume": 3409.59149, "trades": 40, "taker_buy_volume": 18692.8, "taker_buy_quote": 1235.6091}, {"ts": 1771953600000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 29826.0, "quote_volume": 1971.50687, "trades": 48, "taker_buy_volume": 18675.3, "taker_buy_quote": 1234.47281}, {"ts": 1771953660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 120.8, "quote_volume": 7.98488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953720000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 195566.4, "quote_volume": 12928.11762, "trades": 61, "taker_buy_volume": 166047.0, "taker_buy_quote": 10976.84465}, {"ts": 1771953780000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1568.1, "quote_volume": 103.67553, "trades": 4, "taker_buy_volume": 241.2, "taker_buy_quote": 15.96744}, {"ts": 1771953840000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 75289.4, "quote_volume": 4976.64144, "trades": 25, "taker_buy_volume": 9409.7, "taker_buy_quote": 621.99327}, {"ts": 1771953900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953960000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 57654.1, "quote_volume": 3810.9232, "trades": 15, "taker_buy_volume": 57254.1, "taker_buy_quote": 3784.5232}, {"ts": 1771954020000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 93547.9, "quote_volume": 6183.42929, "trades": 15, "taker_buy_volume": 166.4, "taker_buy_quote": 10.99904}, {"ts": 1771954080000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 113476.5, "quote_volume": 7501.04779, "trades": 17, "taker_buy_volume": 59196.6, "taker_buy_quote": 3913.1464}, {"ts": 1771954140000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4431.4, "quote_volume": 292.54804, "trades": 31, "taker_buy_volume": 1940.1, "taker_buy_quote": 128.12224}, {"ts": 1771954200000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 736.6, "quote_volume": 48.5756, "trades": 3, "taker_buy_volume": 336.6, "taker_buy_quote": 22.2156}, {"ts": 1771954260000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 58168.5, "quote_volume": 3839.13312, "trades": 16, "taker_buy_volume": 57637.3, "taker_buy_quote": 3804.07392}, {"ts": 1771954320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 54338.1, "quote_volume": 3586.3146, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954380000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 68955.3, "quote_volume": 4550.97647, "trades": 21, "taker_buy_volume": 61551.4, "taker_buy_quote": 4062.39996}, {"ts": 1771954440000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 602.5, "quote_volume": 39.7152, "trades": 3, "taker_buy_volume": 104.5, "taker_buy_quote": 6.897}, {"ts": 1771954500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 125327.7, "quote_volume": 8259.09543, "trades": 28, "taker_buy_volume": 24167.9, "taker_buy_quote": 1592.66461}, {"ts": 1771954560000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 56810.0, "quote_volume": 3743.29566, "trades": 14, "taker_buy_volume": 51976.6, "taker_buy_quote": 3425.25794}, {"ts": 1771954620000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 53833.1, "quote_volume": 3547.56129, "trades": 10, "taker_buy_volume": 304.0, "taker_buy_quote": 20.0336}, {"ts": 1771954680000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 131911.4, "quote_volume": 8698.76246, "trades": 39, "taker_buy_volume": 129996.4, "taker_buy_quote": 8572.41246}, {"ts": 1771954740000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 112393.6, "quote_volume": 7417.9376, "trades": 29, "taker_buy_volume": 56229.1, "taker_buy_quote": 3711.1206}, {"ts": 1771954800000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 64091.3, "quote_volume": 4229.03151, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 550.1, "quote_volume": 36.25159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 38508.0, "quote_volume": 2537.6772, "trades": 36, "taker_buy_volume": 18122.2, "taker_buy_quote": 1194.25298}, {"ts": 1771955040000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 4394.7, "quote_volume": 290.0102, "trades": 2, "taker_buy_volume": 3994.7, "taker_buy_quote": 263.6502}, {"ts": 1771955100000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 14869.6, "quote_volume": 979.86664, "trades": 18, "taker_buy_volume": 4417.9, "taker_buy_quote": 291.13961}, {"ts": 1771955160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 109759.1, "quote_volume": 7233.12469, "trades": 17, "taker_buy_volume": 93156.1, "taker_buy_quote": 6138.98699}, {"ts": 1771955220000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 977.6, "quote_volume": 64.38384, "trades": 5, "taker_buy_volume": 577.6, "taker_buy_quote": 38.06384}, {"ts": 1771955280000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 92217.2, "quote_volume": 6077.07348, "trades": 53, "taker_buy_volume": 28542.5, "taker_buy_quote": 1880.95075}, {"ts": 1771955340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 522.2, "quote_volume": 34.36076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955400000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 124338.3, "quote_volume": 8181.47091, "trades": 53, "taker_buy_volume": 23973.6, "taker_buy_quote": 1577.47365}, {"ts": 1771955460000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 13690.8, "quote_volume": 900.85464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955520000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 52008.3, "quote_volume": 3421.62257, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955580000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 40412.5, "quote_volume": 2659.1025, "trades": 29, "taker_buy_volume": 39126.8, "taker_buy_quote": 2574.54344}, {"ts": 1771955640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 525.0, "quote_volume": 34.545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955700000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 81412.4, "quote_volume": 5356.89592, "trades": 12, "taker_buy_volume": 453.6, "taker_buy_quote": 29.84688}, {"ts": 1771955760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 56385.9, "quote_volume": 3710.19222, "trades": 13, "taker_buy_volume": 55985.9, "taker_buy_quote": 3683.87222}, {"ts": 1771955820000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 88685.0, "quote_volume": 5851.92979, "trades": 33, "taker_buy_volume": 70355.9, "taker_buy_quote": 4642.28919}, {"ts": 1771955880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 97713.5, "quote_volume": 6439.31965, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 542.7, "quote_volume": 35.70966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956000000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 7173.5, "quote_volume": 472.69365, "trades": 3, "taker_buy_volume": 6773.5, "taker_buy_quote": 446.37365}, {"ts": 1771956060000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 134852.5, "quote_volume": 8886.73984, "trades": 38, "taker_buy_volume": 70416.4, "taker_buy_quote": 4640.45565}, {"ts": 1771956120000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 170710.7, "quote_volume": 11266.02921, "trades": 53, "taker_buy_volume": 107867.8, "taker_buy_quote": 7118.39781}, {"ts": 1771956180000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 161266.8, "quote_volume": 10643.59915, "trades": 69, "taker_buy_volume": 68439.6, "taker_buy_quote": 4517.04395}, {"ts": 1771956240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 950.9, "quote_volume": 62.66431, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 5388.6, "quote_volume": 355.06874, "trades": 14, "taker_buy_volume": 343.2, "taker_buy_quote": 22.61688}, {"ts": 1771956420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5220.2, "quote_volume": 343.48916, "trades": 17, "taker_buy_volume": 3185.0, "taker_buy_quote": 209.573}, {"ts": 1771956480000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 8545.9, "quote_volume": 562.28022, "trades": 4, "taker_buy_volume": 8145.9, "taker_buy_quote": 536.00022}, {"ts": 1771956540000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 629.7, "quote_volume": 41.39426, "trades": 4, "taker_buy_volume": 229.7, "taker_buy_quote": 15.11426}, {"ts": 1771956600000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 102338.3, "quote_volume": 6723.64305, "trades": 39, "taker_buy_volume": 32394.1, "taker_buy_quote": 2128.30911}, {"ts": 1771956660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956720000, "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": 1771956780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 54235.3, "quote_volume": 3563.25921, "trades": 21, "taker_buy_volume": 23861.1, "taker_buy_quote": 1567.67427}, {"ts": 1771956840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 140240.4, "quote_volume": 9199.77024, "trades": 56, "taker_buy_volume": 43430.7, "taker_buy_quote": 2849.05392}, {"ts": 1771956900000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 12030.2, "quote_volume": 789.18112, "trades": 17, "taker_buy_volume": 11537.9, "taker_buy_quote": 756.88624}, {"ts": 1771956960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957020000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 86133.0, "quote_volume": 5658.8981, "trades": 31, "taker_buy_volume": 64545.4, "taker_buy_quote": 4240.63278}, {"ts": 1771957080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957140000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 10053.5, "quote_volume": 661.5303, "trades": 10, "taker_buy_volume": 9653.5, "taker_buy_quote": 635.2503}, {"ts": 1771957200000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 907.5, "quote_volume": 59.76425, "trades": 4, "taker_buy_volume": 507.5, "taker_buy_quote": 33.44425}, {"ts": 1771957260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 48121.3, "quote_volume": 3171.22103, "trades": 44, "taker_buy_volume": 30486.3, "taker_buy_quote": 2009.07453}, {"ts": 1771957320000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5623.0, "quote_volume": 370.62277, "trades": 4, "taker_buy_volume": 670.7, "taker_buy_quote": 44.2662}, {"ts": 1771957380000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 59195.2, "quote_volume": 3900.45871, "trades": 23, "taker_buy_volume": 21065.1, "taker_buy_quote": 1388.19009}, {"ts": 1771957440000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8065.9, "quote_volume": 531.50281, "trades": 2, "taker_buy_volume": 7665.9, "taker_buy_quote": 505.18281}, {"ts": 1771957500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 67073.1, "quote_volume": 4420.11729, "trades": 14, "taker_buy_volume": 66673.1, "taker_buy_quote": 4393.75729}, {"ts": 1771957560000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 63502.5, "quote_volume": 4184.76196, "trades": 20, "taker_buy_volume": 34708.8, "taker_buy_quote": 2287.30992}, {"ts": 1771957620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1613.9, "quote_volume": 106.31601, "trades": 4, "taker_buy_volume": 1213.9, "taker_buy_quote": 79.99601}, {"ts": 1771957740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957860000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 60818.0, "quote_volume": 4007.84916, "trades": 11, "taker_buy_volume": 59711.0, "taker_buy_quote": 3934.96856}, {"ts": 1771957920000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 657.8, "quote_volume": 43.36268, "trades": 3, "taker_buy_volume": 136.6, "taker_buy_quote": 9.0156}, {"ts": 1771957980000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 23230.0, "quote_volume": 1533.12636, "trades": 17, "taker_buy_volume": 14222.1, "taker_buy_quote": 938.6586}, {"ts": 1771958040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 566.7, "quote_volume": 37.34553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1565.7, "quote_volume": 103.17963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 560.6, "quote_volume": 36.94354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 644.1, "quote_volume": 42.44619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 12804.3, "quote_volume": 843.80337, "trades": 17, "taker_buy_volume": 334.4, "taker_buy_quote": 22.03696}, {"ts": 1771958400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958460000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 613235.7, "quote_volume": 40412.20776, "trades": 96, "taker_buy_volume": 479573.7, "taker_buy_quote": 31603.93713}, {"ts": 1771958520000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 95448.1, "quote_volume": 6290.43305, "trades": 39, "taker_buy_volume": 30948.9, "taker_buy_quote": 2039.93577}, {"ts": 1771958580000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 93077.8, "quote_volume": 6124.87602, "trades": 28, "taker_buy_volume": 1682.4, "taker_buy_quote": 110.87016}, {"ts": 1771958640000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 963.5, "quote_volume": 63.41293, "trades": 4, "taker_buy_volume": 146.3, "taker_buy_quote": 9.64117}, {"ts": 1771958700000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 7058.6, "quote_volume": 464.46354, "trades": 3, "taker_buy_volume": 76.6, "taker_buy_quote": 5.04794}, {"ts": 1771958760000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10009.0, "quote_volume": 658.8949, "trades": 6, "taker_buy_volume": 3027.0, "taker_buy_quote": 199.4793}, {"ts": 1771958820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 974.5, "quote_volume": 64.1221, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958880000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 335642.6, "quote_volume": 22117.72334, "trades": 81, "taker_buy_volume": 260489.4, "taker_buy_quote": 17166.25146}, {"ts": 1771958940000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10129.7, "quote_volume": 667.53206, "trades": 10, "taker_buy_volume": 9335.6, "taker_buy_quote": 615.21604}, {"ts": 1771959000000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2174.5, "quote_volume": 143.37532, "trades": 7, "taker_buy_volume": 757.7, "taker_buy_quote": 50.0082}, {"ts": 1771959060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1042.9, "quote_volume": 68.72711, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1228.7, "quote_volume": 80.97133, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959300000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 150432.5, "quote_volume": 9914.71964, "trades": 30, "taker_buy_volume": 46647.8, "taker_buy_quote": 3075.30791}, {"ts": 1771959360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 841.2, "quote_volume": 55.37991, "trades": 6, "taker_buy_volume": 289.5, "taker_buy_quote": 19.07805}, {"ts": 1771959420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959480000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 55877.9, "quote_volume": 3682.38855, "trades": 13, "taker_buy_volume": 55356.7, "taker_buy_quote": 3648.04147}, {"ts": 1771959540000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 9910.7, "quote_volume": 654.0662, "trades": 3, "taker_buy_volume": 9510.7, "taker_buy_quote": 627.7062}, {"ts": 1771959600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 18976.9, "quote_volume": 1250.57771, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959660000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3901.6, "quote_volume": 257.4656, "trades": 12, "taker_buy_volume": 1613.3, "taker_buy_quote": 106.4778}, {"ts": 1771959720000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1707.8, "quote_volume": 112.6748, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959780000, "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": 1771959840000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 65766.0, "quote_volume": 4333.9794, "trades": 16, "taker_buy_volume": 120.9, "taker_buy_quote": 7.96731}, {"ts": 1771959900000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1007.7, "quote_volume": 66.35226, "trades": 5, "taker_buy_volume": 456.0, "taker_buy_quote": 30.0504}, {"ts": 1771959960000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 145216.7, "quote_volume": 9574.5039, "trades": 49, "taker_buy_volume": 135538.7, "taker_buy_quote": 8935.87767}, {"ts": 1771960020000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5929.2, "quote_volume": 391.29972, "trades": 19, "taker_buy_volume": 3262.3, "taker_buy_quote": 215.3118}, {"ts": 1771960080000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 114655.3, "quote_volume": 7555.9914, "trades": 35, "taker_buy_volume": 56589.0, "taker_buy_quote": 3729.38113}, {"ts": 1771960140000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 83221.1, "quote_volume": 5484.25532, "trades": 16, "taker_buy_volume": 4309.1, "taker_buy_quote": 283.96969}, {"ts": 1771960200000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 46719.2, "quote_volume": 3078.70973, "trades": 27, "taker_buy_volume": 36641.5, "taker_buy_quote": 2414.67485}, {"ts": 1771960260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 491.5, "quote_volume": 32.3407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960320000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 25196.5, "quote_volume": 1657.9097, "trades": 24, "taker_buy_volume": 15764.1, "taker_buy_quote": 1037.29778}, {"ts": 1771960380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960440000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 19510.3, "quote_volume": 1283.73774, "trades": 13, "taker_buy_volume": 7753.1, "taker_buy_quote": 510.15398}, {"ts": 1771960500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4948.4, "quote_volume": 325.10988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 58550.5, "quote_volume": 3846.76785, "trades": 19, "taker_buy_volume": 10352.9, "taker_buy_quote": 680.18553}, {"ts": 1771960620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2664.4, "quote_volume": 174.78464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960680000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 214739.0, "quote_volume": 14108.30465, "trades": 68, "taker_buy_volume": 121180.2, "taker_buy_quote": 7961.53914}, {"ts": 1771960740000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 688.4, "quote_volume": 45.18788, "trades": 2, "taker_buy_volume": 288.4, "taker_buy_quote": 18.94788}, {"ts": 1771960800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 19768.0, "quote_volume": 1298.7576, "trades": 12, "taker_buy_volume": 18513.9, "taker_buy_quote": 1216.36323}, {"ts": 1771960920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960980000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 220026.8, "quote_volume": 14476.95512, "trades": 70, "taker_buy_volume": 185168.0, "taker_buy_quote": 12184.0544}, {"ts": 1771961040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 683.4, "quote_volume": 44.89938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 20450.4, "quote_volume": 1343.59128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 43375.2, "quote_volume": 2849.75064, "trades": 21, "taker_buy_volume": 8494.5, "taker_buy_quote": 558.08865}, {"ts": 1771961220000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1420.7, "quote_volume": 93.35673, "trades": 5, "taker_buy_volume": 167.4, "taker_buy_quote": 11.01492}, {"ts": 1771961280000, "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": 1771961340000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 2294.4, "quote_volume": 150.93152, "trades": 2, "taker_buy_volume": 1894.4, "taker_buy_quote": 124.65152}, {"ts": 1771961400000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 552.0, "quote_volume": 36.2816, "trades": 2, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0016}, {"ts": 1771961460000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1919.3, "quote_volume": 126.24994, "trades": 2, "taker_buy_volume": 1519.3, "taker_buy_quote": 99.96994}, {"ts": 1771961520000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 101625.5, "quote_volume": 6686.7776, "trades": 20, "taker_buy_volume": 75354.8, "taker_buy_quote": 4958.34584}, {"ts": 1771961580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 130034.5, "quote_volume": 8556.2701, "trades": 35, "taker_buy_volume": 28587.0, "taker_buy_quote": 1881.0246}, {"ts": 1771961640000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 21211.6, "quote_volume": 1395.68328, "trades": 10, "taker_buy_volume": 197.8, "taker_buy_quote": 13.01524}, {"ts": 1771961700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 121694.8, "quote_volume": 8007.51784, "trades": 21, "taker_buy_volume": 92290.3, "taker_buy_quote": 6072.70174}, {"ts": 1771961760000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 83015.4, "quote_volume": 5462.42311, "trades": 28, "taker_buy_volume": 28100.7, "taker_buy_quote": 1849.03585}, {"ts": 1771961820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 28263.6, "quote_volume": 1859.74488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961940000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 88852.7, "quote_volume": 5855.29197, "trades": 20, "taker_buy_volume": 87571.7, "taker_buy_quote": 5770.99005}, {"ts": 1771962000000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 9396.4, "quote_volume": 620.03593, "trades": 5, "taker_buy_volume": 8131.7, "taker_buy_quote": 536.6922}, {"ts": 1771962060000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 64986.9, "quote_volume": 4289.13626, "trades": 35, "taker_buy_volume": 11177.6, "taker_buy_quote": 737.76246}, {"ts": 1771962120000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 273612.4, "quote_volume": 18058.3784, "trades": 15, "taker_buy_volume": 273212.4, "taker_buy_quote": 18032.0184}, {"ts": 1771962180000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 77113.0, "quote_volume": 5089.418, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962240000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 99277.0, "quote_volume": 6552.22839, "trades": 16, "taker_buy_volume": 98740.9, "taker_buy_quote": 6516.8994}, {"ts": 1771962300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 150780.9, "quote_volume": 9951.5394, "trades": 46, "taker_buy_volume": 54074.5, "taker_buy_quote": 3568.917}, {"ts": 1771962360000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 31510.0, "quote_volume": 2079.76286, "trades": 28, "taker_buy_volume": 17660.1, "taker_buy_quote": 1165.66946}, {"ts": 1771962420000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 6049.0, "quote_volume": 399.10409, "trades": 22, "taker_buy_volume": 2316.9, "taker_buy_quote": 152.9154}, {"ts": 1771962480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 11609.5, "quote_volume": 766.227, "trades": 9, "taker_buy_volume": 11209.5, "taker_buy_quote": 739.827}, {"ts": 1771962540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 562.6, "quote_volume": 37.1316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962600000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 30240.5, "quote_volume": 1995.88664, "trades": 9, "taker_buy_volume": 136.4, "taker_buy_quote": 9.01604}, {"ts": 1771962660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 12155.3, "quote_volume": 802.2498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 13021.2, "quote_volume": 859.3992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962780000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 118586.9, "quote_volume": 7826.6954, "trades": 56, "taker_buy_volume": 10162.1, "taker_buy_quote": 670.6986}, {"ts": 1771962840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 536.0, "quote_volume": 35.376, "trades": 1, "taker_buy_volume": 536.0, "taker_buy_quote": 35.376}, {"ts": 1771962900000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 15864.4, "quote_volume": 1047.0104, "trades": 6, "taker_buy_volume": 15464.4, "taker_buy_quote": 1020.6504}, {"ts": 1771962960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 169682.3, "quote_volume": 11199.0318, "trades": 114, "taker_buy_volume": 149918.3, "taker_buy_quote": 9894.6078}, {"ts": 1771963020000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 808.0, "quote_volume": 53.288, "trades": 8, "taker_buy_volume": 408.0, "taker_buy_quote": 26.928}, {"ts": 1771963080000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 68290.4, "quote_volume": 4506.762, "trades": 17, "taker_buy_volume": 151.7, "taker_buy_quote": 10.0122}, {"ts": 1771963140000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 909.9, "quote_volume": 59.98612, "trades": 4, "taker_buy_volume": 237.1, "taker_buy_quote": 15.6486}, {"ts": 1771963200000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 4450.9, "quote_volume": 293.7194, "trades": 6, "taker_buy_volume": 4050.9, "taker_buy_quote": 267.3594}, {"ts": 1771963260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 75550.1, "quote_volume": 4986.2309, "trades": 66, "taker_buy_volume": 62516.4, "taker_buy_quote": 4126.0824}, {"ts": 1771963320000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 83073.8, "quote_volume": 5482.93367, "trades": 43, "taker_buy_volume": 26469.9, "taker_buy_quote": 1747.07627}, {"ts": 1771963380000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1105.5, "quote_volume": 72.923, "trades": 4, "taker_buy_volume": 705.5, "taker_buy_quote": 46.563}, {"ts": 1771963440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 15574.5, "quote_volume": 1026.35955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 32921.9, "quote_volume": 2172.8054, "trades": 35, "taker_buy_volume": 23834.5, "taker_buy_quote": 1573.077}, {"ts": 1771963560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 702.6, "quote_volume": 46.3716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963620000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 730.6, "quote_volume": 48.25266, "trades": 2, "taker_buy_volume": 330.6, "taker_buy_quote": 21.85266}, {"ts": 1771963680000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 24224.6, "quote_volume": 1597.93185, "trades": 13, "taker_buy_volume": 257.1, "taker_buy_quote": 16.9686}, {"ts": 1771963740000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1780.9, "quote_volume": 117.42355, "trades": 6, "taker_buy_volume": 622.4, "taker_buy_quote": 41.0784}, {"ts": 1771963800000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 566.9, "quote_volume": 37.3754, "trades": 2, "taker_buy_volume": 166.9, "taker_buy_quote": 11.0154}, {"ts": 1771963860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 688.3, "quote_volume": 45.35897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963920000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2831.0, "quote_volume": 186.6056, "trades": 10, "taker_buy_volume": 427.0, "taker_buy_quote": 28.182}, {"ts": 1771963980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964040000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 88152.2, "quote_volume": 5818.05732, "trades": 16, "taker_buy_volume": 82736.0, "taker_buy_quote": 5460.58812}, {"ts": 1771964100000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 225589.3, "quote_volume": 14912.3303, "trades": 80, "taker_buy_volume": 150243.8, "taker_buy_quote": 9934.01813}, {"ts": 1771964160000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1563.6, "quote_volume": 103.47032, "trades": 6, "taker_buy_volume": 1163.6, "taker_buy_quote": 77.03032}, {"ts": 1771964220000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 12529.4, "quote_volume": 829.1552, "trades": 13, "taker_buy_volume": 9618.6, "taker_buy_quote": 636.75132}, {"ts": 1771964280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964400000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 79705.2, "quote_volume": 5276.44424, "trades": 75, "taker_buy_volume": 35021.0, "taker_buy_quote": 2318.3902}, {"ts": 1771964460000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 66416.7, "quote_volume": 4396.5469, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964520000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 67025.1, "quote_volume": 4437.02162, "trades": 11, "taker_buy_volume": 66504.3, "taker_buy_quote": 4402.58466}, {"ts": 1771964580000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2510.2, "quote_volume": 166.35054, "trades": 5, "taker_buy_volume": 1753.0, "taker_buy_quote": 116.2239}, {"ts": 1771964640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964700000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1156.2, "quote_volume": 76.61606, "trades": 2, "taker_buy_volume": 756.2, "taker_buy_quote": 50.13606}, {"ts": 1771964760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 520.7, "quote_volume": 34.47034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964820000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2194.7, "quote_volume": 145.42488, "trades": 6, "taker_buy_volume": 1357.4, "taker_buy_quote": 89.99562}, {"ts": 1771964880000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 121660.7, "quote_volume": 8053.57283, "trades": 26, "taker_buy_volume": 9053.0, "taker_buy_quote": 599.3086}, {"ts": 1771964940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 531.3, "quote_volume": 35.11893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 13730.6, "quote_volume": 907.59266, "trades": 26, "taker_buy_volume": 5039.6, "taker_buy_quote": 333.11756}, {"ts": 1771965060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2625.7, "quote_volume": 173.55877, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965120000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 57559.4, "quote_volume": 3810.44431, "trades": 33, "taker_buy_volume": 33747.8, "taker_buy_quote": 2234.11639}, {"ts": 1771965180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 20244.8, "quote_volume": 1340.20576, "trades": 31, "taker_buy_volume": 15917.6, "taker_buy_quote": 1053.74512}, {"ts": 1771965300000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 45733.9, "quote_volume": 3027.54418, "trades": 99, "taker_buy_volume": 42644.4, "taker_buy_quote": 2823.05928}, {"ts": 1771965360000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 22616.8, "quote_volume": 1497.19216, "trades": 26, "taker_buy_volume": 22216.8, "taker_buy_quote": 1470.75216}, {"ts": 1771965420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2649.5, "quote_volume": 175.13195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 867.3, "quote_volume": 57.32853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966080000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 74496.1, "quote_volume": 4923.11501, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966140000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 45152.8, "quote_volume": 2984.56008, "trades": 6, "taker_buy_volume": 44752.8, "taker_buy_quote": 2958.16008}, {"ts": 1771966200000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 69305.0, "quote_volume": 4581.03412, "trades": 17, "taker_buy_volume": 68905.0, "taker_buy_quote": 4554.63412}, {"ts": 1771966260000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 120765.6, "quote_volume": 7982.53375, "trades": 27, "taker_buy_volume": 54648.3, "taker_buy_quote": 3612.26668}, {"ts": 1771966320000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 8655.6, "quote_volume": 572.08154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 851.0, "quote_volume": 56.166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966500000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 15604.2, "quote_volume": 1031.39005, "trades": 6, "taker_buy_volume": 15128.5, "taker_buy_quote": 999.99385}, {"ts": 1771966560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 501.3, "quote_volume": 33.0858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966680000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 600.0, "quote_volume": 39.62, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 13.22}, {"ts": 1771966740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 70463.2, "quote_volume": 4650.5712, "trades": 26, "taker_buy_volume": 41208.9, "taker_buy_quote": 2719.7874}, {"ts": 1771966860000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 78531.5, "quote_volume": 5179.45209, "trades": 36, "taker_buy_volume": 17027.6, "taker_buy_quote": 1123.8064}, {"ts": 1771966920000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 11736.7, "quote_volume": 773.40853, "trades": 16, "taker_buy_volume": 11336.7, "taker_buy_quote": 747.08853}, {"ts": 1771966980000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 521.6, "quote_volume": 34.33344, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 8.01344}, {"ts": 1771967040000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7243.3, "quote_volume": 476.4937, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967100000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 161306.1, "quote_volume": 10613.90138, "trades": 43, "taker_buy_volume": 103636.3, "taker_buy_quote": 6819.26854}, {"ts": 1771967160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 17624.0, "quote_volume": 1157.8968, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 821.7, "quote_volume": 53.98569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967280000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 137424.5, "quote_volume": 9042.4921, "trades": 47, "taker_buy_volume": 17449.0, "taker_buy_quote": 1148.1442}, {"ts": 1771967340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 91476.3, "quote_volume": 6019.14054, "trades": 18, "taker_buy_volume": 73892.6, "taker_buy_quote": 4862.13308}, {"ts": 1771967400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 170362.1, "quote_volume": 11209.82618, "trades": 40, "taker_buy_volume": 75039.0, "taker_buy_quote": 4937.5662}, {"ts": 1771967460000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 18150.8, "quote_volume": 1194.44901, "trades": 9, "taker_buy_volume": 13750.8, "taker_buy_quote": 904.96901}, {"ts": 1771967520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1586.3, "quote_volume": 104.37854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967700000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 57459.6, "quote_volume": 3780.15568, "trades": 20, "taker_buy_volume": 766.3, "taker_buy_quote": 50.42254}, {"ts": 1771967760000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1155.5, "quote_volume": 75.9919, "trades": 2, "taker_buy_volume": 755.5, "taker_buy_quote": 49.7119}, {"ts": 1771967820000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 12878.1, "quote_volume": 845.79572, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967880000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 201891.2, "quote_volume": 13243.53222, "trades": 71, "taker_buy_volume": 66276.9, "taker_buy_quote": 4347.76464}, {"ts": 1771967940000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 75053.5, "quote_volume": 4923.4696, "trades": 12, "taker_buy_volume": 66053.8, "taker_buy_quote": 4333.12928}, {"ts": 1771968000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 400.0, "quote_volume": 26.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2551.3, "quote_volume": 167.36528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 38297.5, "quote_volume": 2515.90922, "trades": 12, "taker_buy_volume": 34967.6, "taker_buy_quote": 2297.37132}, {"ts": 1771968240000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4457.7, "quote_volume": 292.88459, "trades": 6, "taker_buy_volume": 137.0, "taker_buy_quote": 9.0146}, {"ts": 1771968300000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 5069.5, "quote_volume": 333.15773, "trades": 6, "taker_buy_volume": 915.8, "taker_buy_quote": 60.25964}, {"ts": 1771968360000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 35324.0, "quote_volume": 2323.6816, "trades": 8, "taker_buy_volume": 28948.0, "taker_buy_quote": 1904.7784}, {"ts": 1771968420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4489.9, "quote_volume": 294.98643, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968540000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 134067.2, "quote_volume": 8808.17504, "trades": 37, "taker_buy_volume": 17639.6, "taker_buy_quote": 1158.92172}, {"ts": 1771968600000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 185928.9, "quote_volume": 12215.48873, "trades": 31, "taker_buy_volume": 131307.6, "taker_buy_quote": 8626.90932}, {"ts": 1771968660000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 99563.9, "quote_volume": 6541.11883, "trades": 15, "taker_buy_volume": 8512.8, "taker_buy_quote": 559.29096}, {"ts": 1771968720000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 62539.2, "quote_volume": 4109.02002, "trades": 11, "taker_buy_volume": 61289.7, "taker_buy_quote": 4026.92787}, {"ts": 1771968780000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 71760.6, "quote_volume": 4714.63142, "trades": 14, "taker_buy_volume": 10260.9, "taker_buy_quote": 674.14113}, {"ts": 1771968840000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 9900.2, "quote_volume": 650.46314, "trades": 11, "taker_buy_volume": 8216.2, "taker_buy_quote": 539.82434}, {"ts": 1771968900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 155290.8, "quote_volume": 10202.60556, "trades": 23, "taker_buy_volume": 22958.6, "taker_buy_quote": 1508.38002}, {"ts": 1771968960000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 838.6, "quote_volume": 55.16835, "trades": 6, "taker_buy_volume": 723.3, "taker_buy_quote": 47.59314}, {"ts": 1771969020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 44760.6, "quote_volume": 2940.77142, "trades": 13, "taker_buy_volume": 402.1, "taker_buy_quote": 26.41797}, {"ts": 1771969080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 195902.6, "quote_volume": 12870.80082, "trades": 42, "taker_buy_volume": 105718.3, "taker_buy_quote": 6945.69231}, {"ts": 1771969140000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 39090.9, "quote_volume": 2568.28585, "trades": 30, "taker_buy_volume": 35473.6, "taker_buy_quote": 2330.62924}, {"ts": 1771969200000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 537.0, "quote_volume": 35.2946, "trades": 3, "taker_buy_volume": 137.0, "taker_buy_quote": 9.0146}, {"ts": 1771969260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1007.9, "quote_volume": 66.27982, "trades": 2, "taker_buy_volume": 607.9, "taker_buy_quote": 39.99982}, {"ts": 1771969440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969620000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1291.7, "quote_volume": 84.88586, "trades": 3, "taker_buy_volume": 211.7, "taker_buy_quote": 13.92986}, {"ts": 1771969680000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 804.6, "quote_volume": 52.88285, "trades": 3, "taker_buy_volume": 206.3, "taker_buy_quote": 13.57454}, {"ts": 1771969740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 5728.9, "quote_volume": 376.38873, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 615.5, "quote_volume": 40.43835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 521.6, "quote_volume": 34.26912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969920000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 152899.3, "quote_volume": 10045.65882, "trades": 63, "taker_buy_volume": 84209.8, "taker_buy_quote": 5532.75867}, {"ts": 1771969980000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 10436.8, "quote_volume": 685.74202, "trades": 17, "taker_buy_volume": 8574.2, "taker_buy_quote": 563.3692}, {"ts": 1771970040000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 6960.1, "quote_volume": 457.73458, "trades": 9, "taker_buy_volume": 4560.1, "taker_buy_quote": 300.05458}, {"ts": 1771970100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 688.8, "quote_volume": 45.25416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1830.3, "quote_volume": 120.25071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970220000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 972.8, "quote_volume": 63.92768, "trades": 5, "taker_buy_volume": 147.2, "taker_buy_quote": 9.68576}, {"ts": 1771970280000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 962.8, "quote_volume": 63.28792, "trades": 7, "taker_buy_volume": 319.6, "taker_buy_quote": 21.02968}, {"ts": 1771970340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 524.1, "quote_volume": 34.43337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970400000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 58371.5, "quote_volume": 3829.78816, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970460000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 70862.9, "quote_volume": 4655.65296, "trades": 18, "taker_buy_volume": 70102.5, "taker_buy_quote": 4605.77072}, {"ts": 1771970520000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 54988.1, "quote_volume": 3618.16026, "trades": 28, "taker_buy_volume": 42980.6, "taker_buy_quote": 2828.12348}, {"ts": 1771970580000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 137831.1, "quote_volume": 9082.84998, "trades": 51, "taker_buy_volume": 38583.7, "taker_buy_quote": 2542.68252}, {"ts": 1771970640000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 7311.7, "quote_volume": 481.8615, "trades": 12, "taker_buy_volume": 6366.3, "taker_buy_quote": 419.55964}, {"ts": 1771970700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1021.3, "quote_volume": 67.30367, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 40546.2, "quote_volume": 2671.99458, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970820000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 102522.9, "quote_volume": 6756.36504, "trades": 159, "taker_buy_volume": 51435.0, "taker_buy_quote": 3389.67243}, {"ts": 1771970880000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 23605.4, "quote_volume": 1555.56261, "trades": 16, "taker_buy_volume": 21908.8, "taker_buy_quote": 1443.81184}, {"ts": 1771970940000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 225976.8, "quote_volume": 14914.0358, "trades": 33, "taker_buy_volume": 167121.4, "taker_buy_quote": 11030.0124}, {"ts": 1771971000000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 58111.8, "quote_volume": 3835.36454, "trades": 45, "taker_buy_volume": 43891.6, "taker_buy_quote": 2896.87134}, {"ts": 1771971060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1595.2, "quote_volume": 105.3891, "trades": 3, "taker_buy_volume": 1059.0, "taker_buy_quote": 69.9999}, {"ts": 1771971240000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 202432.1, "quote_volume": 13380.77682, "trades": 30, "taker_buy_volume": 95728.4, "taker_buy_quote": 6327.66225}, {"ts": 1771971300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 98345.2, "quote_volume": 6490.7832, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971420000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 62678.1, "quote_volume": 4136.77113, "trades": 10, "taker_buy_volume": 62278.1, "taker_buy_quote": 4110.37113}, {"ts": 1771971480000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 9516.0, "quote_volume": 628.04782, "trades": 17, "taker_buy_volume": 318.2, "taker_buy_quote": 21.03302}, {"ts": 1771971540000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 869.7, "quote_volume": 57.32838, "trades": 4, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1771971600000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1284.8, "quote_volume": 84.67808, "trades": 3, "taker_buy_volume": 97.6, "taker_buy_quote": 6.4416}, {"ts": 1771971660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 106899.3, "quote_volume": 7055.3538, "trades": 19, "taker_buy_volume": 106499.3, "taker_buy_quote": 7028.9538}, {"ts": 1771971720000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 695.3, "quote_volume": 45.91933, "trades": 3, "taker_buy_volume": 295.3, "taker_buy_quote": 19.51933}, {"ts": 1771971780000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 76017.8, "quote_volume": 5018.48132, "trades": 17, "taker_buy_volume": 14420.9, "taker_buy_quote": 953.12592}, {"ts": 1771971840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 78911.7, "quote_volume": 5208.1722, "trades": 15, "taker_buy_volume": 69881.4, "taker_buy_quote": 4612.1724}, {"ts": 1771971900000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 63394.2, "quote_volume": 4183.9772, "trades": 9, "taker_buy_volume": 8630.2, "taker_buy_quote": 569.5932}, {"ts": 1771971960000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 34857.8, "quote_volume": 2297.14266, "trades": 31, "taker_buy_volume": 212.3, "taker_buy_quote": 14.00421}, {"ts": 1771972020000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 947.0, "quote_volume": 62.33996, "trades": 5, "taker_buy_volume": 273.6, "taker_buy_quote": 18.03024}, {"ts": 1771972080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 66298.6, "quote_volume": 4369.10505, "trades": 20, "taker_buy_volume": 57273.0, "taker_buy_quote": 3774.31801}, {"ts": 1771972140000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 45371.8, "quote_volume": 2994.4988, "trades": 5, "taker_buy_volume": 44971.8, "taker_buy_quote": 2968.1388}, {"ts": 1771972200000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 114787.2, "quote_volume": 7575.92944, "trades": 45, "taker_buy_volume": 44196.8, "taker_buy_quote": 2916.9888}, {"ts": 1771972260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 907.9, "quote_volume": 59.86617, "trades": 3, "taker_buy_volume": 355.6, "taker_buy_quote": 23.4696}, {"ts": 1771972320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 30892.6, "quote_volume": 2035.82234, "trades": 14, "taker_buy_volume": 136.8, "taker_buy_quote": 9.01512}, {"ts": 1771972380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972440000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 17468.1, "quote_volume": 1149.41205, "trades": 5, "taker_buy_volume": 110.7, "taker_buy_quote": 7.29513}, {"ts": 1771972500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 29408.6, "quote_volume": 1938.02674, "trades": 10, "taker_buy_volume": 29008.6, "taker_buy_quote": 1911.66674}, {"ts": 1771972560000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 50999.7, "quote_volume": 3360.81595, "trades": 22, "taker_buy_volume": 40329.8, "taker_buy_quote": 2657.73382}, {"ts": 1771972620000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8421.5, "quote_volume": 554.91406, "trades": 4, "taker_buy_volume": 7793.6, "taker_buy_quote": 513.59824}, {"ts": 1771972680000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 54865.0, "quote_volume": 3615.57558, "trades": 8, "taker_buy_volume": 54465.0, "taker_buy_quote": 3589.25558}, {"ts": 1771972740000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1391.8, "quote_volume": 91.75148, "trades": 6, "taker_buy_volume": 318.6, "taker_buy_quote": 21.0276}, {"ts": 1771972800000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 20784.7, "quote_volume": 1371.22573, "trades": 8, "taker_buy_volume": 15140.0, "taker_buy_quote": 999.24}, {"ts": 1771972860000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 521.2, "quote_volume": 34.3592, "trades": 2, "taker_buy_volume": 121.2, "taker_buy_quote": 7.9992}, {"ts": 1771972920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972980000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 66060.7, "quote_volume": 4359.93741, "trades": 39, "taker_buy_volume": 65372.8, "taker_buy_quote": 4314.6048}, {"ts": 1771973040000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1388.2, "quote_volume": 91.69546, "trades": 8, "taker_buy_volume": 742.6, "taker_buy_quote": 49.08586}, {"ts": 1771973100000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1309.0, "quote_volume": 86.4728, "trades": 7, "taker_buy_volume": 788.0, "taker_buy_quote": 52.0868}, {"ts": 1771973160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 35526.9, "quote_volume": 2348.32809, "trades": 177, "taker_buy_volume": 34673.5, "taker_buy_quote": 2291.91835}, {"ts": 1771973220000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 1656.1, "quote_volume": 109.49241, "trades": 6, "taker_buy_volume": 242.0, "taker_buy_quote": 16.0204}, {"ts": 1771973280000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 63082.1, "quote_volume": 4169.67319, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 11976.2, "quote_volume": 790.36041, "trades": 18, "taker_buy_volume": 3278.0, "taker_buy_quote": 216.348}, {"ts": 1771973460000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2282.7, "quote_volume": 150.50456, "trades": 8, "taker_buy_volume": 746.3, "taker_buy_quote": 49.2558}, {"ts": 1771973520000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 54707.1, "quote_volume": 3605.24189, "trades": 15, "taker_buy_volume": 440.0, "taker_buy_quote": 29.04}, {"ts": 1771973580000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 16343.7, "quote_volume": 1077.06197, "trades": 45, "taker_buy_volume": 5394.0, "taker_buy_quote": 355.47674}, {"ts": 1771973640000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 84418.1, "quote_volume": 5563.11431, "trades": 24, "taker_buy_volume": 75065.9, "taker_buy_quote": 4946.85647}, {"ts": 1771973700000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 10030.7, "quote_volume": 661.97256, "trades": 54, "taker_buy_volume": 9494.3, "taker_buy_quote": 626.6238}, {"ts": 1771973760000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 28559.1, "quote_volume": 1884.84848, "trades": 343, "taker_buy_volume": 27916.9, "taker_buy_quote": 1842.5154}, {"ts": 1771973820000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 975.6, "quote_volume": 64.41993, "trades": 4, "taker_buy_volume": 303.3, "taker_buy_quote": 20.04813}, {"ts": 1771973880000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 23092.8, "quote_volume": 1526.39408, "trades": 4, "taker_buy_volume": 22692.8, "taker_buy_quote": 1499.99408}, {"ts": 1771973940000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1642.6, "quote_volume": 108.48911, "trades": 6, "taker_buy_volume": 775.1, "taker_buy_quote": 51.23411}, {"ts": 1771974000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 10390.0, "quote_volume": 685.74, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974240000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 155449.8, "quote_volume": 10259.6468, "trades": 19, "taker_buy_volume": 916.8, "taker_buy_quote": 60.5088}, {"ts": 1771974300000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3701.7, "quote_volume": 243.90203, "trades": 11, "taker_buy_volume": 2590.0, "taker_buy_quote": 170.681}, {"ts": 1771974360000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 8435.5, "quote_volume": 555.0159, "trades": 11, "taker_buy_volume": 4631.6, "taker_buy_quote": 304.75928}, {"ts": 1771974420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 837.3, "quote_volume": 55.01061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 89896.6, "quote_volume": 5915.19628, "trades": 13, "taker_buy_volume": 81809.0, "taker_buy_quote": 5383.0322}, {"ts": 1771974540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 400.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974600000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 639.2, "quote_volume": 42.08328, "trades": 2, "taker_buy_volume": 239.2, "taker_buy_quote": 15.76328}, {"ts": 1771974660000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 5329.9, "quote_volume": 351.20041, "trades": 3, "taker_buy_volume": 4929.9, "taker_buy_quote": 324.88041}, {"ts": 1771974720000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 77706.9, "quote_volume": 5120.89685, "trades": 17, "taker_buy_volume": 62960.5, "taker_buy_quote": 4149.10909}, {"ts": 1771974780000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1083.5, "quote_volume": 71.44221, "trades": 6, "taker_buy_volume": 395.6, "taker_buy_quote": 26.1096}, {"ts": 1771974840000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 104466.0, "quote_volume": 6894.72556, "trades": 16, "taker_buy_volume": 99158.0, "taker_buy_quote": 6544.428}, {"ts": 1771974900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975080000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 197688.8, "quote_volume": 13046.9813, "trades": 28, "taker_buy_volume": 26420.2, "taker_buy_quote": 1743.7332}, {"ts": 1771975140000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 106259.0, "quote_volume": 7013.03885, "trades": 27, "taker_buy_volume": 91508.5, "taker_buy_quote": 6039.561}, {"ts": 1771975200000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1614.2, "quote_volume": 106.65095, "trades": 4, "taker_buy_volume": 1137.5, "taker_buy_quote": 75.18875}, {"ts": 1771975260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 75222.2, "quote_volume": 4964.6652, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 76598.2, "quote_volume": 5055.4812, "trades": 23, "taker_buy_volume": 70543.0, "taker_buy_quote": 4655.838}, {"ts": 1771975500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 499.0, "quote_volume": 32.934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975680000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 687.9, "quote_volume": 45.43019, "trades": 4, "taker_buy_volume": 287.9, "taker_buy_quote": 19.03019}, {"ts": 1771975740000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 22896.2, "quote_volume": 1513.37335, "trades": 16, "taker_buy_volume": 22241.5, "taker_buy_quote": 1470.16315}, {"ts": 1771975800000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 980.9, "quote_volume": 64.86536, "trades": 5, "taker_buy_volume": 278.7, "taker_buy_quote": 18.44994}, {"ts": 1771975860000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 6579.0, "quote_volume": 435.47309, "trades": 5, "taker_buy_volume": 6011.9, "taker_buy_quote": 397.98778}, {"ts": 1771975920000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 655.8, "quote_volume": 43.37396, "trades": 2, "taker_buy_volume": 255.8, "taker_buy_quote": 16.93396}, {"ts": 1771975980000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 111791.2, "quote_volume": 7389.50404, "trades": 24, "taker_buy_volume": 3608.2, "taker_buy_quote": 238.60774}, {"ts": 1771976040000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 150666.1, "quote_volume": 9958.98921, "trades": 19, "taker_buy_volume": 126394.6, "taker_buy_quote": 8354.68306}, {"ts": 1771976100000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7840.8, "quote_volume": 518.31181, "trades": 3, "taker_buy_volume": 349.3, "taker_buy_quote": 23.12366}, {"ts": 1771976160000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 504.2, "quote_volume": 33.33804, "trades": 2, "taker_buy_volume": 104.2, "taker_buy_quote": 6.89804}, {"ts": 1771976220000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 301647.5, "quote_volume": 19968.48467, "trades": 62, "taker_buy_volume": 191078.9, "taker_buy_quote": 12649.42318}, {"ts": 1771976280000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 247478.3, "quote_volume": 16382.95974, "trades": 57, "taker_buy_volume": 49004.4, "taker_buy_quote": 3244.15526}, {"ts": 1771976340000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2388.5, "quote_volume": 158.05662, "trades": 6, "taker_buy_volume": 1767.7, "taker_buy_quote": 117.02174}, {"ts": 1771976400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 702.1, "quote_volume": 46.40881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 536.0, "quote_volume": 35.4296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 400.0, "quote_volume": 26.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 65739.4, "quote_volume": 4345.37434, "trades": 21, "taker_buy_volume": 35532.2, "taker_buy_quote": 2348.67842}, {"ts": 1771976640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 558.5, "quote_volume": 36.861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976760000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 61950.5, "quote_volume": 4086.9152, "trades": 25, "taker_buy_volume": 28170.9, "taker_buy_quote": 1859.2794}, {"ts": 1771976820000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 5920.1, "quote_volume": 390.67526, "trades": 3, "taker_buy_volume": 5406.7, "taker_buy_quote": 356.8422}, {"ts": 1771976880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977120000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 551.5, "quote_volume": 36.359, "trades": 2, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1771977180000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 503.6, "quote_volume": 33.1976, "trades": 2, "taker_buy_volume": 103.6, "taker_buy_quote": 6.8376}, {"ts": 1771977240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 219183.3, "quote_volume": 14444.17947, "trades": 39, "taker_buy_volume": 183668.0, "taker_buy_quote": 12103.7212}, {"ts": 1771977300000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 12310.7, "quote_volume": 812.4662, "trades": 4, "taker_buy_volume": 11910.7, "taker_buy_quote": 786.1062}, {"ts": 1771977360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 4878.0, "quote_volume": 321.4602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977540000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 200152.8, "quote_volume": 13189.58752, "trades": 71, "taker_buy_volume": 82219.8, "taker_buy_quote": 5418.28482}, {"ts": 1771977600000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1308.1, "quote_volume": 86.27953, "trades": 3, "taker_buy_volume": 757.4, "taker_buy_quote": 49.9884}, {"ts": 1771977660000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 687.9, "quote_volume": 45.3614, "trades": 3, "taker_buy_volume": 287.9, "taker_buy_quote": 19.0014}, {"ts": 1771977720000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 55177.2, "quote_volume": 3635.14479, "trades": 29, "taker_buy_volume": 27609.9, "taker_buy_quote": 1819.49241}, {"ts": 1771977780000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 66958.6, "quote_volume": 4408.30466, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 400.0, "quote_volume": 26.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 70732.0, "quote_volume": 4654.1656, "trades": 16, "taker_buy_volume": 65893.9, "taker_buy_quote": 4335.81862}, {"ts": 1771977960000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1143.8, "quote_volume": 75.33642, "trades": 2, "taker_buy_volume": 743.8, "taker_buy_quote": 49.01642}, {"ts": 1771978020000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 60336.0, "quote_volume": 3976.1024, "trades": 14, "taker_buy_volume": 59936.0, "taker_buy_quote": 3949.7824}, {"ts": 1771978080000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 19654.2, "quote_volume": 1294.91191, "trades": 9, "taker_buy_volume": 16579.8, "taker_buy_quote": 1092.61639}, {"ts": 1771978140000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 511511.4, "quote_volume": 33728.74631, "trades": 67, "taker_buy_volume": 322048.2, "taker_buy_quote": 21243.12143}, {"ts": 1771978200000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 566.9, "quote_volume": 37.3754, "trades": 3, "taker_buy_volume": 166.9, "taker_buy_quote": 11.0154}, {"ts": 1771978260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 138592.8, "quote_volume": 9147.0848, "trades": 22, "taker_buy_volume": 92288.9, "taker_buy_quote": 6091.0674}, {"ts": 1771978320000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 43572.5, "quote_volume": 2875.79185, "trades": 18, "taker_buy_volume": 42763.4, "taker_buy_quote": 2822.46004}, {"ts": 1771978380000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 2405.5, "quote_volume": 158.77056, "trades": 6, "taker_buy_volume": 75.6, "taker_buy_quote": 4.99716}, {"ts": 1771978440000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 91435.7, "quote_volume": 6034.7788, "trades": 21, "taker_buy_volume": 5155.1, "taker_buy_quote": 340.2592}, {"ts": 1771978500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1798.1, "quote_volume": 118.6746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978620000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 945.6, "quote_volume": 62.43688, "trades": 5, "taker_buy_volume": 272.8, "taker_buy_quote": 18.03208}, {"ts": 1771978680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 551.5, "quote_volume": 36.399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978920000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 89956.9, "quote_volume": 5939.38468, "trades": 20, "taker_buy_volume": 22692.8, "taker_buy_quote": 1499.99408}, {"ts": 1771978980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979040000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 190050.7, "quote_volume": 12556.89889, "trades": 36, "taker_buy_volume": 181062.5, "taker_buy_quote": 11962.81887}, {"ts": 1771979100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979160000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 93788.0, "quote_volume": 6190.03527, "trades": 18, "taker_buy_volume": 424.2, "taker_buy_quote": 28.02447}, {"ts": 1771979220000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 945.8, "quote_volume": 62.34188, "trades": 5, "taker_buy_volume": 136.6, "taker_buy_quote": 9.0156}, {"ts": 1771979280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979340000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 101116.0, "quote_volume": 6663.5044, "trades": 31, "taker_buy_volume": 68043.0, "taker_buy_quote": 4484.0337}, {"ts": 1771979400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 551.5, "quote_volume": 36.34385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979460000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 78530.6, "quote_volume": 5182.95373, "trades": 30, "taker_buy_volume": 21969.9, "taker_buy_quote": 1450.0134}, {"ts": 1771979520000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3430.3, "quote_volume": 226.3598, "trades": 2, "taker_buy_volume": 3030.3, "taker_buy_quote": 199.9998}, {"ts": 1771979580000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 10421.1, "quote_volume": 687.73593, "trades": 6, "taker_buy_volume": 9854.4, "taker_buy_quote": 650.3904}, {"ts": 1771979640000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 297696.1, "quote_volume": 19647.74278, "trades": 82, "taker_buy_volume": 176731.3, "taker_buy_quote": 11664.2658}, {"ts": 1771979700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2800.0, "quote_volume": 184.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979760000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 165238.1, "quote_volume": 10905.52133, "trades": 26, "taker_buy_volume": 109475.9, "taker_buy_quote": 7225.4094}, {"ts": 1771979820000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1464.0, "quote_volume": 96.54043, "trades": 4, "taker_buy_volume": 628.3, "taker_buy_quote": 41.4678}, {"ts": 1771979880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771979940000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 853134.9, "quote_volume": 56371.89938, "trades": 72, "taker_buy_volume": 721364.4, "taker_buy_quote": 47671.9429}, {"ts": 1771980000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2825.3, "quote_volume": 186.4698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980060000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 471893.9, "quote_volume": 31191.98509, "trades": 146, "taker_buy_volume": 371251.8, "taker_buy_quote": 24539.74398}, {"ts": 1771980120000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 166678.8, "quote_volume": 11017.4502, "trades": 30, "taker_buy_volume": 39999.4, "taker_buy_quote": 2643.98304}, {"ts": 1771980180000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 473518.2, "quote_volume": 31338.65812, "trades": 157, "taker_buy_volume": 251456.2, "taker_buy_quote": 16639.0554}, {"ts": 1771980240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 80083.5, "quote_volume": 5309.49605, "trades": 35, "taker_buy_volume": 32994.0, "taker_buy_quote": 2187.5022}, {"ts": 1771980300000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 87452.2, "quote_volume": 5798.04086, "trades": 29, "taker_buy_volume": 45759.3, "taker_buy_quote": 3033.84159}, {"ts": 1771980360000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 10400.0, "quote_volume": 689.48, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 663.0}, {"ts": 1771980420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3824.8, "quote_volume": 253.20176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 249108.6, "quote_volume": 16490.98932, "trades": 71, "taker_buy_volume": 91613.5, "taker_buy_quote": 6064.8137}, {"ts": 1771980540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980840000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 109256.0, "quote_volume": 7247.9619, "trades": 20, "taker_buy_volume": 108856.0, "taker_buy_quote": 7221.4419}, {"ts": 1771980900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 400.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 400.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 77992.0, "quote_volume": 5170.8696, "trades": 20, "taker_buy_volume": 2207.0, "taker_buy_quote": 146.3241}, {"ts": 1771981080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 64438.0, "quote_volume": 4272.2394, "trades": 15, "taker_buy_volume": 64038.0, "taker_buy_quote": 4245.7194}, {"ts": 1771981140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981200000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 121418.2, "quote_volume": 8062.12848, "trades": 44, "taker_buy_volume": 84130.4, "taker_buy_quote": 5586.25856}, {"ts": 1771981260000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 227424.5, "quote_volume": 15119.94271, "trades": 48, "taker_buy_volume": 189559.1, "taker_buy_quote": 12605.68015}, {"ts": 1771981320000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 68662.1, "quote_volume": 4561.89978, "trades": 29, "taker_buy_volume": 28272.3, "taker_buy_quote": 1880.01706}, {"ts": 1771981380000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 121486.3, "quote_volume": 8078.78692, "trades": 24, "taker_buy_volume": 104716.0, "taker_buy_quote": 6963.614}, {"ts": 1771981440000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 251033.4, "quote_volume": 16693.77479, "trades": 58, "taker_buy_volume": 116748.3, "taker_buy_quote": 7763.81564}, {"ts": 1771981500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 103839.1, "quote_volume": 6905.30015, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981560000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 64066.1, "quote_volume": 4260.35565, "trades": 12, "taker_buy_volume": 62766.1, "taker_buy_quote": 4173.94565}, {"ts": 1771981620000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 287102.4, "quote_volume": 19120.71948, "trades": 147, "taker_buy_volume": 199120.2, "taker_buy_quote": 13261.40532}, {"ts": 1771981680000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 303767.2, "quote_volume": 20230.88175, "trades": 90, "taker_buy_volume": 171676.6, "taker_buy_quote": 11433.66156}, {"ts": 1771981740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 99640.9, "quote_volume": 6636.08394, "trades": 27, "taker_buy_volume": 29936.4, "taker_buy_quote": 1993.76424}, {"ts": 1771981800000, "open": 0.0666, "high": 0.0671, "low": 0.0666, "close": 0.0671, "volume": 1352315.7, "quote_volume": 90413.04036, "trades": 238, "taker_buy_volume": 893390.4, "taker_buy_quote": 59747.57208}, {"ts": 1771981860000, "open": 0.0671, "high": 0.0675, "low": 0.0669, "close": 0.0674, "volume": 1034908.5, "quote_volume": 69630.00236, "trades": 399, "taker_buy_volume": 779851.5, "taker_buy_quote": 52472.17578}, {"ts": 1771981920000, "open": 0.0674, "high": 0.0679, "low": 0.0673, "close": 0.0678, "volume": 1015819.2, "quote_volume": 68637.36867, "trades": 306, "taker_buy_volume": 532967.3, "taker_buy_quote": 36043.35452}, {"ts": 1771981980000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 1073055.8, "quote_volume": 72779.40498, "trades": 508, "taker_buy_volume": 508173.1, "taker_buy_quote": 34479.39893}, {"ts": 1771982040000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 145692.9, "quote_volume": 9878.28727, "trades": 161, "taker_buy_volume": 84274.4, "taker_buy_quote": 5715.05294}, {"ts": 1771982100000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 65903.3, "quote_volume": 4462.22872, "trades": 37, "taker_buy_volume": 9512.1, "taker_buy_quote": 644.42274}, {"ts": 1771982160000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 68447.4, "quote_volume": 4641.69227, "trades": 82, "taker_buy_volume": 61359.7, "taker_buy_quote": 4161.6768}, {"ts": 1771982220000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 556145.4, "quote_volume": 37737.208, "trades": 260, "taker_buy_volume": 278807.7, "taker_buy_quote": 18919.832}, {"ts": 1771982280000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 49509.2, "quote_volume": 3356.67218, "trades": 96, "taker_buy_volume": 12466.0, "taker_buy_quote": 845.21399}, {"ts": 1771982340000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 184006.0, "quote_volume": 12494.01768, "trades": 122, "taker_buy_volume": 91185.8, "taker_buy_quote": 6191.5261}, {"ts": 1771982400000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 281771.8, "quote_volume": 19159.84837, "trades": 175, "taker_buy_volume": 109696.4, "taker_buy_quote": 7459.39326}, {"ts": 1771982460000, "open": 0.068, "high": 0.0685, "low": 0.068, "close": 0.0684, "volume": 363575.0, "quote_volume": 24830.5412, "trades": 231, "taker_buy_volume": 176759.3, "taker_buy_quote": 12063.32671}, {"ts": 1771982520000, "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 219685.3, "quote_volume": 15031.79143, "trades": 104, "taker_buy_volume": 71653.7, "taker_buy_quote": 4908.27845}, {"ts": 1771982580000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 151348.1, "quote_volume": 10325.1971, "trades": 160, "taker_buy_volume": 98640.5, "taker_buy_quote": 6730.21608}, {"ts": 1771982640000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 47254.7, "quote_volume": 3216.94514, "trades": 74, "taker_buy_volume": 32630.3, "taker_buy_quote": 2222.12343}, {"ts": 1771982700000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 39278.0, "quote_volume": 2674.71088, "trades": 109, "taker_buy_volume": 17978.2, "taker_buy_quote": 1224.4021}, {"ts": 1771982760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 46415.4, "quote_volume": 3165.23479, "trades": 102, "taker_buy_volume": 41536.1, "taker_buy_quote": 2832.61415}, {"ts": 1771982820000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 23361.1, "quote_volume": 1591.36579, "trades": 29, "taker_buy_volume": 13847.9, "taker_buy_quote": 943.51687}, {"ts": 1771982880000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7564.9, "quote_volume": 515.17703, "trades": 6, "taker_buy_volume": 73.4, "taker_buy_quote": 5.00588}, {"ts": 1771982940000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 63212.4, "quote_volume": 4305.28567, "trades": 30, "taker_buy_volume": 6829.1, "taker_buy_quote": 465.58294}, {"ts": 1771983000000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 139898.0, "quote_volume": 9525.23401, "trades": 164, "taker_buy_volume": 84469.3, "taker_buy_quote": 5751.25923}, {"ts": 1771983060000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 40329.0, "quote_volume": 2742.39579, "trades": 82, "taker_buy_volume": 31684.7, "taker_buy_quote": 2154.59663}, {"ts": 1771983120000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 72133.8, "quote_volume": 4905.0584, "trades": 111, "taker_buy_volume": 29292.8, "taker_buy_quote": 1991.9104}, {"ts": 1771983180000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 13016.1, "quote_volume": 884.68495, "trades": 11, "taker_buy_volume": 8917.6, "taker_buy_quote": 606.3968}, {"ts": 1771983240000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 59575.9, "quote_volume": 4051.11094, "trades": 16, "taker_buy_volume": 10361.7, "taker_buy_quote": 704.5956}, {"ts": 1771983300000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 20199.9, "quote_volume": 1372.39738, "trades": 37, "taker_buy_volume": 10812.4, "taker_buy_quote": 734.35908}, {"ts": 1771983360000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 145271.5, "quote_volume": 9897.05354, "trades": 77, "taker_buy_volume": 64875.8, "taker_buy_quote": 4420.70212}, {"ts": 1771983420000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 161379.7, "quote_volume": 10989.91757, "trades": 47, "taker_buy_volume": 100334.2, "taker_buy_quote": 6832.75902}, {"ts": 1771983480000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 89434.6, "quote_volume": 6090.45626, "trades": 32, "taker_buy_volume": 79041.8, "taker_buy_quote": 5382.74658}, {"ts": 1771983540000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 53794.9, "quote_volume": 3663.3527, "trades": 31, "taker_buy_volume": 20669.8, "taker_buy_quote": 1407.61338}, {"ts": 1771983600000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4204.7, "quote_volume": 285.9196, "trades": 11, "taker_buy_volume": 1932.0, "taker_buy_quote": 131.376}, {"ts": 1771983660000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 141413.9, "quote_volume": 9616.09196, "trades": 40, "taker_buy_volume": 122693.1, "taker_buy_quote": 8343.1308}, {"ts": 1771983720000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8261.3, "quote_volume": 561.71875, "trades": 7, "taker_buy_volume": 7764.8, "taker_buy_quote": 528.0064}, {"ts": 1771983780000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 80166.5, "quote_volume": 5443.8666, "trades": 24, "taker_buy_volume": 9902.5, "taker_buy_quote": 672.981}, {"ts": 1771983840000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 87883.7, "quote_volume": 5958.94017, "trades": 39, "taker_buy_volume": 58357.2, "taker_buy_quote": 3957.04347}, {"ts": 1771983900000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 34286.8, "quote_volume": 2328.64972, "trades": 23, "taker_buy_volume": 30877.8, "taker_buy_quote": 2097.17862}, {"ts": 1771983960000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6007.2, "quote_volume": 408.4496, "trades": 2, "taker_buy_volume": 5607.2, "taker_buy_quote": 381.2896}, {"ts": 1771984020000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 129955.7, "quote_volume": 8824.43423, "trades": 45, "taker_buy_volume": 30067.2, "taker_buy_quote": 2042.02518}, {"ts": 1771984080000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 8457.7, "quote_volume": 575.05119, "trades": 9, "taker_buy_volume": 7733.6, "taker_buy_quote": 525.8848}, {"ts": 1771984140000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 171419.7, "quote_volume": 11654.79133, "trades": 48, "taker_buy_volume": 101127.5, "taker_buy_quote": 6876.67}, {"ts": 1771984200000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 23481.6, "quote_volume": 1592.91494, "trades": 17, "taker_buy_volume": 13102.2, "taker_buy_quote": 889.19162}, {"ts": 1771984260000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 175015.6, "quote_volume": 11849.99625, "trades": 35, "taker_buy_volume": 168078.1, "taker_buy_quote": 11380.3275}, {"ts": 1771984320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 70966.4, "quote_volume": 4811.52192, "trades": 31, "taker_buy_volume": 21409.6, "taker_buy_quote": 1451.57088}, {"ts": 1771984380000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 7819.6, "quote_volume": 530.12888, "trades": 7, "taker_buy_volume": 7419.6, "taker_buy_quote": 503.04888}, {"ts": 1771984440000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 10553.6, "quote_volume": 715.49408, "trades": 4, "taker_buy_volume": 10153.6, "taker_buy_quote": 688.41408}, {"ts": 1771984500000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 180702.0, "quote_volume": 12250.12586, "trades": 60, "taker_buy_volume": 134451.2, "taker_buy_quote": 9115.79872}, {"ts": 1771984560000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 85257.1, "quote_volume": 5780.85295, "trades": 31, "taker_buy_volume": 19487.0, "taker_buy_quote": 1321.64017}, {"ts": 1771984620000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 13328.2, "quote_volume": 903.61196, "trades": 12, "taker_buy_volume": 3921.3, "taker_buy_quote": 265.86414}, {"ts": 1771984680000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 72073.8, "quote_volume": 4886.63151, "trades": 20, "taker_buy_volume": 26997.1, "taker_buy_quote": 1830.43125}, {"ts": 1771984740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984800000, "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 417989.4, "quote_volume": 28420.74616, "trades": 173, "taker_buy_volume": 184393.5, "taker_buy_quote": 12535.09014}, {"ts": 1771984860000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 54519.0, "quote_volume": 3706.19913, "trades": 29, "taker_buy_volume": 161.8, "taker_buy_quote": 11.01858}, {"ts": 1771984920000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 118105.7, "quote_volume": 8030.66842, "trades": 93, "taker_buy_volume": 85845.5, "taker_buy_quote": 5837.494}, {"ts": 1771984980000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 113276.9, "quote_volume": 7702.77598, "trades": 42, "taker_buy_volume": 24657.2, "taker_buy_quote": 1676.6896}, {"ts": 1771985040000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 136996.6, "quote_volume": 9315.7688, "trades": 30, "taker_buy_volume": 55794.4, "taker_buy_quote": 3794.0192}, {"ts": 1771985100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 23781.9, "quote_volume": 1617.1692, "trades": 166, "taker_buy_volume": 23381.9, "taker_buy_quote": 1589.9692}, {"ts": 1771985160000, "open": 0.068, "high": 0.0684, "low": 0.068, "close": 0.0683, "volume": 647160.4, "quote_volume": 44137.75729, "trades": 136, "taker_buy_volume": 603224.2, "taker_buy_quote": 41142.02919}, {"ts": 1771985220000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 426236.9, "quote_volume": 29133.59276, "trades": 221, "taker_buy_volume": 301547.5, "taker_buy_quote": 20613.46822}, {"ts": 1771985280000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 84309.3, "quote_volume": 5763.8004, "trades": 85, "taker_buy_volume": 27405.5, "taker_buy_quote": 1873.0151}, {"ts": 1771985340000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 41284.6, "quote_volume": 2819.62288, "trades": 23, "taker_buy_volume": 278.2, "taker_buy_quote": 19.02888}, {"ts": 1771985400000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 28850.1, "quote_volume": 1967.67407, "trades": 31, "taker_buy_volume": 6481.2, "taker_buy_quote": 442.11509}, {"ts": 1771985460000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8272.3, "quote_volume": 564.93027, "trades": 5, "taker_buy_volume": 7594.1, "taker_buy_quote": 518.67703}, {"ts": 1771985520000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 106690.2, "quote_volume": 7286.97833, "trades": 44, "taker_buy_volume": 99742.5, "taker_buy_quote": 6812.45042}, {"ts": 1771985580000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 83425.2, "quote_volume": 5706.24368, "trades": 130, "taker_buy_volume": 61535.0, "taker_buy_quote": 4208.994}, {"ts": 1771985640000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 21258.9, "quote_volume": 1454.21912, "trades": 16, "taker_buy_volume": 1103.6, "taker_buy_quote": 75.5966}, {"ts": 1771985700000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 61499.0, "quote_volume": 4206.58862, "trades": 37, "taker_buy_volume": 10160.6, "taker_buy_quote": 695.04206}, {"ts": 1771985760000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 130801.6, "quote_volume": 8959.85354, "trades": 107, "taker_buy_volume": 67467.0, "taker_buy_quote": 4621.4895}, {"ts": 1771985820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1480.9, "quote_volume": 101.29356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985880000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 41661.5, "quote_volume": 2849.63052, "trades": 76, "taker_buy_volume": 489.3, "taker_buy_quote": 33.47982}, {"ts": 1771985940000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 9212.8, "quote_volume": 630.11552, "trades": 3, "taker_buy_volume": 8812.8, "taker_buy_quote": 602.79552}, {"ts": 1771986000000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 166930.4, "quote_volume": 11414.69871, "trades": 49, "taker_buy_volume": 66279.6, "taker_buy_quote": 4533.52464}, {"ts": 1771986060000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 17414.1, "quote_volume": 1191.08444, "trades": 14, "taker_buy_volume": 16778.3, "taker_buy_quote": 1147.63572}, {"ts": 1771986120000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 40428.4, "quote_volume": 2765.26256, "trades": 12, "taker_buy_volume": 40028.4, "taker_buy_quote": 2737.94256}, {"ts": 1771986180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 37707.2, "quote_volume": 2575.40176, "trades": 12, "taker_buy_volume": 332.7, "taker_buy_quote": 22.72341}, {"ts": 1771986240000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 61479.9, "quote_volume": 4198.86576, "trades": 14, "taker_buy_volume": 53223.4, "taker_buy_quote": 3635.15822}, {"ts": 1771986300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 52370.0, "quote_volume": 3576.77016, "trades": 10, "taker_buy_volume": 4131.2, "taker_buy_quote": 282.16096}, {"ts": 1771986360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 517.3, "quote_volume": 35.29159, "trades": 2, "taker_buy_volume": 117.3, "taker_buy_quote": 8.01159}, {"ts": 1771986420000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 48114.5, "quote_volume": 3286.16717, "trades": 15, "taker_buy_volume": 47582.7, "taker_buy_quote": 3249.89841}, {"ts": 1771986480000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 81046.9, "quote_volume": 5535.26484, "trades": 16, "taker_buy_volume": 5098.0, "taker_buy_quote": 348.1934}, {"ts": 1771986540000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3753.9, "quote_volume": 255.96278, "trades": 20, "taker_buy_volume": 616.6, "taker_buy_quote": 42.05212}, {"ts": 1771986600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 45105.4, "quote_volume": 3076.18828, "trades": 50, "taker_buy_volume": 44426.9, "taker_buy_quote": 3029.91458}, {"ts": 1771986660000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 2621.7, "quote_volume": 178.75994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986720000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 139299.0, "quote_volume": 9500.1518, "trades": 40, "taker_buy_volume": 90291.0, "taker_buy_quote": 6157.8462}, {"ts": 1771986780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 46286.7, "quote_volume": 3152.12427, "trades": 15, "taker_buy_volume": 161.8, "taker_buy_quote": 11.01858}, {"ts": 1771986840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2150.0, "quote_volume": 146.2, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987020000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7935.4, "quote_volume": 539.90784, "trades": 5, "taker_buy_volume": 3006.4, "taker_buy_quote": 204.73584}, {"ts": 1771987080000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 93780.5, "quote_volume": 6386.27735, "trades": 19, "taker_buy_volume": 51415.7, "taker_buy_quote": 3501.40917}, {"ts": 1771987140000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 103179.1, "quote_volume": 7016.1788, "trades": 31, "taker_buy_volume": 19913.9, "taker_buy_quote": 1354.1452}, {"ts": 1771987260000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 724.0, "quote_volume": 49.192, "trades": 5, "taker_buy_volume": 324.0, "taker_buy_quote": 22.032}, {"ts": 1771987320000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 26797.5, "quote_volume": 1819.58118, "trades": 15, "taker_buy_volume": 6904.9, "taker_buy_quote": 468.87364}, {"ts": 1771987380000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 92978.3, "quote_volume": 6313.18657, "trades": 16, "taker_buy_volume": 92578.3, "taker_buy_quote": 6286.06657}, {"ts": 1771987440000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 722.0, "quote_volume": 49.04, "trades": 3, "taker_buy_volume": 162.0, "taker_buy_quote": 11.016}, {"ts": 1771987500000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987560000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 22915.3, "quote_volume": 1558.2004, "trades": 25, "taker_buy_volume": 13068.5, "taker_buy_quote": 888.658}, {"ts": 1771987620000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5420.8, "quote_volume": 368.5744, "trades": 9, "taker_buy_volume": 5020.8, "taker_buy_quote": 341.4144}, {"ts": 1771987680000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3426.3, "quote_volume": 232.64577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987740000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987800000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 19246.5, "quote_volume": 1308.722, "trades": 9, "taker_buy_volume": 18846.5, "taker_buy_quote": 1281.562}, {"ts": 1771987860000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 58163.9, "quote_volume": 3955.1052, "trades": 8, "taker_buy_volume": 132.5, "taker_buy_quote": 9.01}, {"ts": 1771987920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5615.0, "quote_volume": 381.2585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3043.0, "quote_volume": 206.6197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4488.0, "quote_volume": 304.7352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988100000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 562.0, "quote_volume": 38.176, "trades": 2, "taker_buy_volume": 162.0, "taker_buy_quote": 11.016}, {"ts": 1771988160000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 175181.3, "quote_volume": 11892.97322, "trades": 48, "taker_buy_volume": 139029.4, "taker_buy_quote": 9440.10361}, {"ts": 1771988220000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 165878.5, "quote_volume": 11252.85112, "trades": 37, "taker_buy_volume": 11073.3, "taker_buy_quote": 750.94693}, {"ts": 1771988280000, "open": 0.0679, "high": 0.0681, "low": 0.0678, "close": 0.0679, "volume": 282656.9, "quote_volume": 19210.1115, "trades": 62, "taker_buy_volume": 236541.0, "taker_buy_quote": 16078.85014}, {"ts": 1771988340000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6287.8, "quote_volume": 426.9534, "trades": 4, "taker_buy_volume": 117.8, "taker_buy_quote": 8.0104}, {"ts": 1771988400000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 679.8, "quote_volume": 46.1864, "trades": 3, "taker_buy_volume": 279.8, "taker_buy_quote": 19.0264}, {"ts": 1771988460000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 59211.8, "quote_volume": 4020.44122, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988520000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 15661.8, "quote_volume": 1061.83004, "trades": 19, "taker_buy_volume": 147.7, "taker_buy_quote": 10.01406}, {"ts": 1771988580000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 562.5, "quote_volume": 38.0975, "trades": 2, "taker_buy_volume": 162.5, "taker_buy_quote": 11.0175}, {"ts": 1771988640000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 102211.4, "quote_volume": 6919.91675, "trades": 27, "taker_buy_volume": 28969.3, "taker_buy_quote": 1961.42658}, {"ts": 1771988700000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2332.9, "quote_volume": 158.13062, "trades": 2, "taker_buy_volume": 1932.9, "taker_buy_quote": 131.05062}, {"ts": 1771988760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 425.7, "quote_volume": 28.86246, "trades": 1, "taker_buy_volume": 425.7, "taker_buy_quote": 28.86246}, {"ts": 1771988820000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 98288.6, "quote_volume": 6653.30314, "trades": 21, "taker_buy_volume": 1934.4, "taker_buy_quote": 130.95888}, {"ts": 1771988880000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 261927.7, "quote_volume": 17702.91633, "trades": 59, "taker_buy_volume": 62151.7, "taker_buy_quote": 4201.45492}, {"ts": 1771988940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 9237.6, "quote_volume": 623.538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 10151.5, "quote_volume": 685.22625, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989060000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 164027.1, "quote_volume": 11087.59162, "trades": 30, "taker_buy_volume": 78614.4, "taker_buy_quote": 5314.33344}, {"ts": 1771989120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 71124.1, "quote_volume": 4800.87675, "trades": 32, "taker_buy_volume": 4900.0, "taker_buy_quote": 330.75}, {"ts": 1771989180000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 172055.7, "quote_volume": 11611.98863, "trades": 62, "taker_buy_volume": 110265.2, "taker_buy_quote": 7442.901}, {"ts": 1771989240000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 126647.8, "quote_volume": 8548.7265, "trades": 27, "taker_buy_volume": 81507.0, "taker_buy_quote": 5501.7225}, {"ts": 1771989300000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 66345.1, "quote_volume": 4477.62544, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989360000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 385419.1, "quote_volume": 25977.87804, "trades": 121, "taker_buy_volume": 130430.0, "taker_buy_quote": 8791.6568}, {"ts": 1771989420000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 697297.2, "quote_volume": 46928.06156, "trades": 51, "taker_buy_volume": 85099.8, "taker_buy_quote": 5727.21654}, {"ts": 1771989480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 536.4, "quote_volume": 36.04608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989540000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 125736.1, "quote_volume": 8448.89262, "trades": 52, "taker_buy_volume": 26583.9, "taker_buy_quote": 1786.43808}, {"ts": 1771989600000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 181339.4, "quote_volume": 12203.89686, "trades": 72, "taker_buy_volume": 144661.1, "taker_buy_quote": 9735.69203}, {"ts": 1771989660000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 138126.4, "quote_volume": 9295.86672, "trades": 37, "taker_buy_volume": 112148.4, "taker_buy_quote": 7547.58732}, {"ts": 1771989720000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 73255.8, "quote_volume": 4922.4672, "trades": 33, "taker_buy_volume": 800.7, "taker_buy_quote": 53.72697}, {"ts": 1771989780000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 33455.4, "quote_volume": 2244.81734, "trades": 32, "taker_buy_volume": 641.3, "taker_buy_quote": 43.03123}, {"ts": 1771989840000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 12734.0, "quote_volume": 854.47923, "trades": 10, "taker_buy_volume": 597.1, "taker_buy_quote": 40.09324}, {"ts": 1771989900000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 96560.8, "quote_volume": 6488.84576, "trades": 21, "taker_buy_volume": 74846.0, "taker_buy_quote": 5029.6512}, {"ts": 1771989960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990020000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5415.4, "quote_volume": 363.67488, "trades": 3, "taker_buy_volume": 3015.4, "taker_buy_quote": 202.63488}, {"ts": 1771990080000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 579.3, "quote_volume": 38.87103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 745.8, "quote_volume": 50.11776, "trades": 1, "taker_buy_volume": 745.8, "taker_buy_quote": 50.11776}, {"ts": 1771990320000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 503.2, "quote_volume": 33.77504, "trades": 2, "taker_buy_volume": 103.2, "taker_buy_quote": 6.93504}, {"ts": 1771990380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990440000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 126447.6, "quote_volume": 8490.78921, "trades": 52, "taker_buy_volume": 66362.2, "taker_buy_quote": 4458.92886}, {"ts": 1771990500000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 82130.4, "quote_volume": 5519.16871, "trades": 17, "taker_buy_volume": 26401.8, "taker_buy_quote": 1774.24679}, {"ts": 1771990560000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 109081.6, "quote_volume": 7319.39345, "trades": 32, "taker_buy_volume": 16613.2, "taker_buy_quote": 1114.76381}, {"ts": 1771990620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 155007.8, "quote_volume": 10401.02338, "trades": 22, "taker_buy_volume": 99616.6, "taker_buy_quote": 6684.27386}, {"ts": 1771990680000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 15262.4, "quote_volume": 1025.62349, "trades": 13, "taker_buy_volume": 14862.4, "taker_buy_quote": 998.78349}, {"ts": 1771990740000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 285056.6, "quote_volume": 19132.75816, "trades": 87, "taker_buy_volume": 95010.6, "taker_buy_quote": 6375.21126}, {"ts": 1771990800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 92957.4, "quote_volume": 6237.44154, "trades": 23, "taker_buy_volume": 15225.7, "taker_buy_quote": 1021.64447}, {"ts": 1771990860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 77361.9, "quote_volume": 5190.98349, "trades": 9, "taker_buy_volume": 76961.9, "taker_buy_quote": 5164.14349}, {"ts": 1771990920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 142646.5, "quote_volume": 9571.58015, "trades": 24, "taker_buy_volume": 83258.8, "taker_buy_quote": 5586.66548}, {"ts": 1771991040000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 800.6, "quote_volume": 53.72026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991100000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 158418.1, "quote_volume": 10629.81451, "trades": 23, "taker_buy_volume": 65196.7, "taker_buy_quote": 4374.69857}, {"ts": 1771991160000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 83831.6, "quote_volume": 5625.06036, "trades": 13, "taker_buy_volume": 553.4, "taker_buy_quote": 37.13314}, {"ts": 1771991220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 110810.3, "quote_volume": 7435.37113, "trades": 18, "taker_buy_volume": 54120.1, "taker_buy_quote": 3631.45871}, {"ts": 1771991280000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 26410.5, "quote_volume": 1769.5438, "trades": 19, "taker_buy_volume": 403.0, "taker_buy_quote": 27.0413}, {"ts": 1771991340000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 187257.5, "quote_volume": 12546.2125, "trades": 81, "taker_buy_volume": 64709.4, "taker_buy_quote": 4335.5298}, {"ts": 1771991400000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8033.0, "quote_volume": 537.46749, "trades": 6, "taker_buy_volume": 597.9, "taker_buy_quote": 40.0593}, {"ts": 1771991460000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 12759.0, "quote_volume": 854.2248, "trades": 8, "taker_buy_volume": 6477.0, "taker_buy_quote": 433.959}, {"ts": 1771991520000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 564.4, "quote_volume": 37.7748, "trades": 2, "taker_buy_volume": 164.4, "taker_buy_quote": 11.0148}, {"ts": 1771991580000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4438.8, "quote_volume": 297.3596, "trades": 6, "taker_buy_volume": 4038.8, "taker_buy_quote": 270.5996}, {"ts": 1771991640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 51203.0, "quote_volume": 3430.601, "trades": 8, "taker_buy_volume": 43520.7, "taker_buy_quote": 2915.8869}, {"ts": 1771991760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 94219.1, "quote_volume": 6312.6797, "trades": 15, "taker_buy_volume": 6563.0, "taker_buy_quote": 439.721}, {"ts": 1771991820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3169.5, "quote_volume": 212.03955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992000000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1101.4, "quote_volume": 73.7538, "trades": 2, "taker_buy_volume": 701.4, "taker_buy_quote": 46.9938}, {"ts": 1771992060000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 97520.7, "quote_volume": 6527.35455, "trades": 39, "taker_buy_volume": 80695.6, "taker_buy_quote": 5401.75536}, {"ts": 1771992120000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 121352.5, "quote_volume": 8108.19517, "trades": 52, "taker_buy_volume": 31022.9, "taker_buy_quote": 2072.45625}, {"ts": 1771992180000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 229377.6, "quote_volume": 15299.51791, "trades": 50, "taker_buy_volume": 56101.7, "taker_buy_quote": 3742.01538}, {"ts": 1771992240000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 75271.7, "quote_volume": 5028.10956, "trades": 55, "taker_buy_volume": 29493.3, "taker_buy_quote": 1970.15244}, {"ts": 1771992300000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 145236.1, "quote_volume": 9716.12818, "trades": 25, "taker_buy_volume": 118669.9, "taker_buy_quote": 7939.01631}, {"ts": 1771992360000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 65157.5, "quote_volume": 4359.05319, "trades": 20, "taker_buy_volume": 38858.2, "taker_buy_quote": 2599.63002}, {"ts": 1771992420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 99718.0, "quote_volume": 6671.1342, "trades": 15, "taker_buy_volume": 6366.4, "taker_buy_quote": 425.91216}, {"ts": 1771992480000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 125910.7, "quote_volume": 8422.73515, "trades": 24, "taker_buy_volume": 49028.2, "taker_buy_quote": 3279.98658}, {"ts": 1771992540000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 137530.2, "quote_volume": 9200.73038, "trades": 22, "taker_buy_volume": 132056.2, "taker_buy_quote": 8834.55978}, {"ts": 1771992600000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 138700.5, "quote_volume": 9279.14225, "trades": 17, "taker_buy_volume": 60368.9, "taker_buy_quote": 4038.75821}, {"ts": 1771992660000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 271891.0, "quote_volume": 18221.27244, "trades": 122, "taker_buy_volume": 237473.7, "taker_buy_quote": 15914.30822}, {"ts": 1771992720000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7744.5, "quote_volume": 519.57125, "trades": 24, "taker_buy_volume": 5543.8, "taker_buy_quote": 371.98898}, {"ts": 1771992780000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 32932.9, "quote_volume": 2206.4643, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992900000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 44922.8, "quote_volume": 3005.36372, "trades": 39, "taker_buy_volume": 41861.0, "taker_buy_quote": 2800.5293}, {"ts": 1771992960000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2422.3, "quote_volume": 161.86196, "trades": 7, "taker_buy_volume": 523.2, "taker_buy_quote": 35.00208}, {"ts": 1771993020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 152896.7, "quote_volume": 10213.49956, "trades": 61, "taker_buy_volume": 55419.0, "taker_buy_quote": 3701.9892}, {"ts": 1771993080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 65888.4, "quote_volume": 4401.34512, "trades": 15, "taker_buy_volume": 65488.4, "taker_buy_quote": 4374.62512}, {"ts": 1771993140000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 268805.7, "quote_volume": 18005.90803, "trades": 82, "taker_buy_volume": 182456.7, "taker_buy_quote": 12221.18128}, {"ts": 1771993200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3932.1, "quote_volume": 263.05749, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 668.7, "quote_volume": 44.73603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993320000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 308092.5, "quote_volume": 20642.16019, "trades": 216, "taker_buy_volume": 190448.3, "taker_buy_quote": 12760.0361}, {"ts": 1771993380000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 170911.1, "quote_volume": 11450.99892, "trades": 97, "taker_buy_volume": 70880.7, "taker_buy_quote": 4749.0069}, {"ts": 1771993440000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 29914.3, "quote_volume": 2004.2581, "trades": 45, "taker_buy_volume": 12078.0, "taker_buy_quote": 809.23943}, {"ts": 1771993500000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1519.5, "quote_volume": 101.72172, "trades": 7, "taker_buy_volume": 671.7, "taker_buy_quote": 45.0039}, {"ts": 1771993560000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1458.3, "quote_volume": 97.60938, "trades": 6, "taker_buy_volume": 491.1, "taker_buy_quote": 32.9037}, {"ts": 1771993620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 534.3, "quote_volume": 35.74467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 982.1, "quote_volume": 65.70249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993740000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 109530.7, "quote_volume": 7338.5169, "trades": 29, "taker_buy_volume": 108847.1, "taker_buy_quote": 7292.76913}, {"ts": 1771993800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993860000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 14143.3, "quote_volume": 948.9501, "trades": 21, "taker_buy_volume": 869.0, "taker_buy_quote": 58.3099}, {"ts": 1771993920000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 14274.3, "quote_volume": 958.16237, "trades": 9, "taker_buy_volume": 13740.2, "taker_buy_quote": 922.32426}, {"ts": 1771993980000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 133864.3, "quote_volume": 8996.08718, "trades": 60, "taker_buy_volume": 98034.4, "taker_buy_quote": 6588.3179}, {"ts": 1771994040000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 548.5, "quote_volume": 36.87405, "trades": 2, "taker_buy_volume": 148.5, "taker_buy_quote": 9.99405}, {"ts": 1771994100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 600.0, "quote_volume": 40.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994160000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 18764.5, "quote_volume": 1261.00875, "trades": 6, "taker_buy_volume": 343.5, "taker_buy_quote": 23.11755}, {"ts": 1771994220000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 10283.4, "quote_volume": 691.06533, "trades": 4, "taker_buy_volume": 208.5, "taker_buy_quote": 14.03205}, {"ts": 1771994280000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 29619.5, "quote_volume": 1993.39181, "trades": 20, "taker_buy_volume": 28863.1, "taker_buy_quote": 1942.49799}, {"ts": 1771994340000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 5163.7, "quote_volume": 347.96371, "trades": 12, "taker_buy_volume": 4467.0, "taker_buy_quote": 301.0758}, {"ts": 1771994400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 20257.3, "quote_volume": 1365.34202, "trades": 12, "taker_buy_volume": 19397.3, "taker_buy_quote": 1307.37802}, {"ts": 1771994460000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 65167.2, "quote_volume": 4392.25444, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 652.2, "quote_volume": 43.89306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994580000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 4700.3, "quote_volume": 316.39444, "trades": 6, "taker_buy_volume": 642.5, "taker_buy_quote": 43.3045}, {"ts": 1771994640000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3019.5, "quote_volume": 203.44611, "trades": 4, "taker_buy_volume": 2337.6, "taker_buy_quote": 157.55424}, {"ts": 1771994700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 85027.2, "quote_volume": 5730.83328, "trades": 17, "taker_buy_volume": 68127.0, "taker_buy_quote": 4591.7598}, {"ts": 1771994760000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2162.9, "quote_volume": 145.91279, "trades": 10, "taker_buy_volume": 1333.3, "taker_buy_quote": 89.99775}, {"ts": 1771994820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 15006.6, "quote_volume": 1011.44484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994880000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 64197.7, "quote_volume": 4326.88498, "trades": 54, "taker_buy_volume": 22635.6, "taker_buy_quote": 1525.63944}, {"ts": 1771994940000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1096.2, "quote_volume": 73.91647, "trades": 5, "taker_buy_volume": 325.9, "taker_buy_quote": 21.99825}, {"ts": 1771995000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 35924.7, "quote_volume": 2421.32478, "trades": 11, "taker_buy_volume": 7512.9, "taker_buy_quote": 506.36946}, {"ts": 1771995060000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 116754.1, "quote_volume": 7869.18634, "trades": 23, "taker_buy_volume": 108884.7, "taker_buy_quote": 7338.82878}, {"ts": 1771995120000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 9658.3, "quote_volume": 650.98014, "trades": 13, "taker_buy_volume": 107.2, "taker_buy_quote": 7.236}, {"ts": 1771995180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 726.0, "quote_volume": 48.9324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 44567.9, "quote_volume": 3003.87646, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995300000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 5984.7, "quote_volume": 403.11742, "trades": 7, "taker_buy_volume": 3471.1, "taker_buy_quote": 233.95214}, {"ts": 1771995360000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 1438.5, "quote_volume": 96.9149, "trades": 2, "taker_buy_volume": 1038.5, "taker_buy_quote": 69.9949}, {"ts": 1771995420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 845.1, "quote_volume": 56.87523, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995540000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 45572.8, "quote_volume": 3067.06319, "trades": 73, "taker_buy_volume": 28902.6, "taker_buy_quote": 1945.15873}, {"ts": 1771995600000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 15137.3, "quote_volume": 1020.15912, "trades": 9, "taker_buy_volume": 14188.3, "taker_buy_quote": 956.29142}, {"ts": 1771995660000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 42549.6, "quote_volume": 2863.62225, "trades": 33, "taker_buy_volume": 22287.3, "taker_buy_quote": 1500.00946}, {"ts": 1771995720000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 170034.3, "quote_volume": 11443.2268, "trades": 32, "taker_buy_volume": 113409.9, "taker_buy_quote": 7632.48627}, {"ts": 1771995780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1237.8, "quote_volume": 83.30394, "trades": 11, "taker_buy_volume": 719.1, "taker_buy_quote": 48.39543}, {"ts": 1771995840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 726.4, "quote_volume": 48.88672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995900000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 64719.6, "quote_volume": 4362.04919, "trades": 29, "taker_buy_volume": 9513.4, "taker_buy_quote": 641.21653}, {"ts": 1771995960000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 19682.9, "quote_volume": 1324.71265, "trades": 10, "taker_buy_volume": 534.8, "taker_buy_quote": 36.04552}, {"ts": 1771996020000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7565.6, "quote_volume": 509.16488, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 66763.0, "quote_volume": 4493.1499, "trades": 14, "taker_buy_volume": 66214.6, "taker_buy_quote": 4456.24258}, {"ts": 1771996140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 667.0, "quote_volume": 44.8891, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 13491.3, "quote_volume": 907.96449, "trades": 16, "taker_buy_volume": 12410.1, "taker_buy_quote": 835.19973}, {"ts": 1771996260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 711.6, "quote_volume": 47.89068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 415.4, "quote_volume": 27.95642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7069.8, "quote_volume": 475.79754, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996440000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 80177.7, "quote_volume": 5395.95921, "trades": 38, "taker_buy_volume": 20292.1, "taker_buy_quote": 1365.65833}, {"ts": 1771996500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 44875.4, "quote_volume": 3020.11442, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 249178.7, "quote_volume": 16769.72651, "trades": 45, "taker_buy_volume": 179372.4, "taker_buy_quote": 12071.76252}, {"ts": 1771996620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 727.3, "quote_volume": 48.87456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996740000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2316.7, "quote_volume": 155.83082, "trades": 6, "taker_buy_volume": 1485.8, "taker_buy_quote": 99.99434}, {"ts": 1771996800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 964.6, "quote_volume": 64.82112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 13498.7, "quote_volume": 907.11264, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 88612.8, "quote_volume": 5945.91888, "trades": 64, "taker_buy_volume": 49972.3, "taker_buy_quote": 3353.14133}, {"ts": 1771996980000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 30292.1, "quote_volume": 2032.3561, "trades": 9, "taker_buy_volume": 119.4, "taker_buy_quote": 8.01174}, {"ts": 1771997040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 783.3, "quote_volume": 52.4811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 900.0, "quote_volume": 60.3, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997280000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 250033.9, "quote_volume": 16808.04289, "trades": 56, "taker_buy_volume": 229388.4, "taker_buy_quote": 15421.82431}, {"ts": 1771997340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 53343.3, "quote_volume": 3598.91535, "trades": 43, "taker_buy_volume": 52334.0, "taker_buy_quote": 3530.88853}, {"ts": 1771997400000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 375365.7, "quote_volume": 25351.10448, "trades": 107, "taker_buy_volume": 200160.8, "taker_buy_quote": 13518.09441}, {"ts": 1771997460000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 162184.5, "quote_volume": 10947.47705, "trades": 35, "taker_buy_volume": 55646.7, "taker_buy_quote": 3756.17555}, {"ts": 1771997520000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 383378.2, "quote_volume": 25916.32632, "trades": 92, "taker_buy_volume": 245982.7, "taker_buy_quote": 16628.43052}, {"ts": 1771997580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 334359.6, "quote_volume": 22569.273, "trades": 84, "taker_buy_volume": 181314.2, "taker_buy_quote": 12238.7085}, {"ts": 1771997640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 173847.2, "quote_volume": 11734.686, "trades": 26, "taker_buy_volume": 62450.7, "taker_buy_quote": 4215.42225}, {"ts": 1771997700000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 183080.8, "quote_volume": 12345.80654, "trades": 50, "taker_buy_volume": 72196.4, "taker_buy_quote": 4867.53288}, {"ts": 1771997760000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 136177.5, "quote_volume": 9178.37244, "trades": 41, "taker_buy_volume": 79919.4, "taker_buy_quote": 5386.59134}, {"ts": 1771997820000, "open": 0.0675, "high": 0.0675, "low": 0.0671, "close": 0.0671, "volume": 48072.1, "quote_volume": 3235.60931, "trades": 27, "taker_buy_volume": 434.2, "taker_buy_quote": 29.27274}, {"ts": 1771997880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 128685.2, "quote_volume": 8647.64544, "trades": 34, "taker_buy_volume": 113947.8, "taker_buy_quote": 7657.29216}, {"ts": 1771997940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 186668.4, "quote_volume": 12525.44964, "trades": 49, "taker_buy_volume": 69140.5, "taker_buy_quote": 4639.32755}, {"ts": 1771998000000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0668, "volume": 168968.4, "quote_volume": 11311.0324, "trades": 73, "taker_buy_volume": 14945.3, "taker_buy_quote": 999.40427}, {"ts": 1771998060000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 239685.7, "quote_volume": 16000.27239, "trades": 112, "taker_buy_volume": 162632.0, "taker_buy_quote": 10857.61365}, {"ts": 1771998120000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 170036.5, "quote_volume": 11358.41317, "trades": 32, "taker_buy_volume": 169636.5, "taker_buy_quote": 11331.73317}, {"ts": 1771998180000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 130639.7, "quote_volume": 8739.75593, "trades": 35, "taker_buy_volume": 77931.0, "taker_buy_quote": 5213.5839}, {"ts": 1771998240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 111596.4, "quote_volume": 7465.79916, "trades": 22, "taker_buy_volume": 27212.0, "taker_buy_quote": 1820.4828}, {"ts": 1771998300000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1163.5, "quote_volume": 77.79815, "trades": 6, "taker_buy_volume": 763.5, "taker_buy_quote": 51.07815}, {"ts": 1771998360000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 72574.7, "quote_volume": 4848.01486, "trades": 31, "taker_buy_volume": 14899.0, "taker_buy_quote": 995.2781}, {"ts": 1771998420000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 133345.6, "quote_volume": 8914.87176, "trades": 30, "taker_buy_volume": 112268.8, "taker_buy_quote": 7505.96264}, {"ts": 1771998480000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 133679.5, "quote_volume": 8933.4924, "trades": 35, "taker_buy_volume": 20378.2, "taker_buy_quote": 1361.73028}, {"ts": 1771998540000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 87765.5, "quote_volume": 5862.6954, "trades": 20, "taker_buy_volume": 78709.5, "taker_buy_quote": 5257.7946}, {"ts": 1771998600000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3549.1, "quote_volume": 237.39479, "trades": 2, "taker_buy_volume": 3149.1, "taker_buy_quote": 210.67479}, {"ts": 1771998660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998720000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 135994.4, "quote_volume": 9103.58889, "trades": 29, "taker_buy_volume": 107208.5, "taker_buy_quote": 7178.01836}, {"ts": 1771998780000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 19351.4, "quote_volume": 1294.63855, "trades": 12, "taker_buy_volume": 12832.8, "taker_buy_quote": 858.54421}, {"ts": 1771998840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1600.0, "quote_volume": 107.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998900000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 3976.2, "quote_volume": 266.42182, "trades": 8, "taker_buy_volume": 3576.2, "taker_buy_quote": 239.62182}, {"ts": 1771998960000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 534.3, "quote_volume": 35.81153, "trades": 2, "taker_buy_volume": 134.3, "taker_buy_quote": 9.01153}, {"ts": 1771999020000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999080000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 51001.0, "quote_volume": 3417.027, "trades": 16, "taker_buy_volume": 4637.7, "taker_buy_quote": 310.7259}, {"ts": 1771999140000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 37412.0, "quote_volume": 2506.564, "trades": 18, "taker_buy_volume": 26674.5, "taker_buy_quote": 1787.1915}, {"ts": 1771999200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 40363.2, "quote_volume": 2704.3344, "trades": 12, "taker_buy_volume": 39771.6, "taker_buy_quote": 2664.6972}, {"ts": 1771999260000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5299.7, "quote_volume": 355.63963, "trades": 10, "taker_buy_volume": 2739.9, "taker_buy_quote": 183.87705}, {"ts": 1771999320000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 60597.6, "quote_volume": 4072.16033, "trades": 22, "taker_buy_volume": 57158.5, "taker_buy_quote": 3841.0631}, {"ts": 1771999380000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 47259.0, "quote_volume": 3175.78984, "trades": 16, "taker_buy_volume": 8194.1, "taker_buy_quote": 550.64352}, {"ts": 1771999440000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 46047.1, "quote_volume": 3089.89551, "trades": 26, "taker_buy_volume": 4325.0, "taker_buy_quote": 290.3426}, {"ts": 1771999500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 21133.1, "quote_volume": 1418.03101, "trades": 19, "taker_buy_volume": 9791.8, "taker_buy_quote": 657.02978}, {"ts": 1771999560000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 25796.0, "quote_volume": 1730.8716, "trades": 11, "taker_buy_volume": 25396.0, "taker_buy_quote": 1704.0716}, {"ts": 1771999620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 10148.6, "quote_volume": 680.97106, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999680000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 519.0, "quote_volume": 34.8368, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 7.9968}, {"ts": 1771999740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999800000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 28723.3, "quote_volume": 1930.14357, "trades": 23, "taker_buy_volume": 17561.0, "taker_buy_quote": 1180.0992}, {"ts": 1771999860000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 15797.5, "quote_volume": 1061.56688, "trades": 7, "taker_buy_volume": 15397.5, "taker_buy_quote": 1034.72688}, {"ts": 1771999920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 49557.5, "quote_volume": 3330.264, "trades": 45, "taker_buy_volume": 26671.3, "taker_buy_quote": 1792.31136}, {"ts": 1771999980000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 10756.2, "quote_volume": 722.77664, "trades": 14, "taker_buy_volume": 417.2, "taker_buy_quote": 28.03584}, {"ts": 1772000040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 563.9, "quote_volume": 37.85408, "trades": 2, "taker_buy_volume": 163.9, "taker_buy_quote": 11.01408}, {"ts": 1772000100000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 73040.3, "quote_volume": 4901.01906, "trades": 37, "taker_buy_volume": 42699.9, "taker_buy_quote": 2865.17822}, {"ts": 1772000160000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3229.9, "quote_volume": 216.74458, "trades": 24, "taker_buy_volume": 1540.4, "taker_buy_quote": 103.37913}, {"ts": 1772000220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 11086.4, "quote_volume": 743.89744, "trades": 10, "taker_buy_volume": 10686.4, "taker_buy_quote": 717.05744}, {"ts": 1772000280000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 174226.8, "quote_volume": 11677.21088, "trades": 40, "taker_buy_volume": 17396.6, "taker_buy_quote": 1165.5722}, {"ts": 1772000340000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 74584.1, "quote_volume": 4997.45973, "trades": 20, "taker_buy_volume": 65036.4, "taker_buy_quote": 4357.80615}, {"ts": 1772000400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4366.5, "quote_volume": 292.99215, "trades": 15, "taker_buy_volume": 1983.6, "taker_buy_quote": 133.09956}, {"ts": 1772000460000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 51996.8, "quote_volume": 3494.14929, "trades": 39, "taker_buy_volume": 16484.0, "taker_buy_quote": 1107.73672}, {"ts": 1772000520000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 6525.7, "quote_volume": 437.88432, "trades": 5, "taker_buy_volume": 98.5, "taker_buy_quote": 6.6192}, {"ts": 1772000580000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 7217.0, "quote_volume": 484.44584, "trades": 9, "taker_buy_volume": 1851.4, "taker_buy_quote": 124.41408}, {"ts": 1772000640000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 84522.9, "quote_volume": 5679.97013, "trades": 31, "taker_buy_volume": 74127.2, "taker_buy_quote": 4981.37909}, {"ts": 1772000700000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 6249.3, "quote_volume": 419.34293, "trades": 6, "taker_buy_volume": 149.0, "taker_buy_quote": 10.0128}, {"ts": 1772000760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5074.3, "quote_volume": 340.48553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000820000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3765.4, "quote_volume": 252.80714, "trades": 6, "taker_buy_volume": 1488.0, "taker_buy_quote": 99.9936}, {"ts": 1772000880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4425.1, "quote_volume": 296.92421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000940000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2305.2, "quote_volume": 154.67892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001000000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 53978.4, "quote_volume": 3622.69173, "trades": 24, "taker_buy_volume": 11475.1, "taker_buy_quote": 770.73222}, {"ts": 1772001060000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 79085.6, "quote_volume": 5306.44099, "trades": 20, "taker_buy_volume": 60383.3, "taker_buy_quote": 4051.8683}, {"ts": 1772001120000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 10982.8, "quote_volume": 736.3521, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001180000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 6552.8, "quote_volume": 439.44604, "trades": 8, "taker_buy_volume": 1140.3, "taker_buy_quote": 76.51413}, {"ts": 1772001240000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3172.1, "quote_volume": 212.89261, "trades": 6, "taker_buy_volume": 447.0, "taker_buy_quote": 30.0384}, {"ts": 1772001300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4435.6, "quote_volume": 297.62876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001360000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 30672.9, "quote_volume": 2060.96558, "trades": 20, "taker_buy_volume": 27991.1, "taker_buy_quote": 1881.00192}, {"ts": 1772001420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4909.6, "quote_volume": 329.92512, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001480000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 69479.7, "quote_volume": 4675.69831, "trades": 27, "taker_buy_volume": 66018.5, "taker_buy_quote": 4443.05844}, {"ts": 1772001540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6257.8, "quote_volume": 421.14994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4260.6, "quote_volume": 286.73838, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001660000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 59044.8, "quote_volume": 3973.88813, "trades": 28, "taker_buy_volume": 1968.9, "taker_buy_quote": 132.68006}, {"ts": 1772001720000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 5278.9, "quote_volume": 354.79564, "trades": 12, "taker_buy_volume": 535.6, "taker_buy_quote": 36.04588}, {"ts": 1772001780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3670.9, "quote_volume": 246.68448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4623.2, "quote_volume": 310.67904, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001900000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 8100.8, "quote_volume": 544.34118, "trades": 18, "taker_buy_volume": 387.1, "taker_buy_quote": 26.02054}, {"ts": 1772001960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 3970.8, "quote_volume": 266.46899, "trades": 8, "taker_buy_volume": 283.1, "taker_buy_quote": 19.02432}, {"ts": 1772002020000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5837.5, "quote_volume": 391.71115, "trades": 9, "taker_buy_volume": 149.0, "taker_buy_quote": 10.0128}, {"ts": 1772002080000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 30029.0, "quote_volume": 2014.70738, "trades": 18, "taker_buy_volume": 164.2, "taker_buy_quote": 11.01782}, {"ts": 1772002140000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2592.5, "quote_volume": 173.75721, "trades": 7, "taker_buy_volume": 597.1, "taker_buy_quote": 40.06541}, {"ts": 1772002200000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 6098.0, "quote_volume": 408.43861, "trades": 19, "taker_buy_volume": 284.0, "taker_buy_quote": 19.028}, {"ts": 1772002260000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 14538.0, "quote_volume": 972.4201, "trades": 36, "taker_buy_volume": 7842.6, "taker_buy_quote": 524.66994}, {"ts": 1772002320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 34296.0, "quote_volume": 2294.4024, "trades": 23, "taker_buy_volume": 11745.6, "taker_buy_quote": 785.78064}, {"ts": 1772002380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 27037.9, "quote_volume": 1808.83551, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002440000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 14513.7, "quote_volume": 971.90262, "trades": 8, "taker_buy_volume": 9360.9, "taker_buy_quote": 627.1803}, {"ts": 1772002500000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 33564.2, "quote_volume": 2248.36034, "trades": 12, "taker_buy_volume": 29153.6, "taker_buy_quote": 1953.2912}, {"ts": 1772002560000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3714.9, "quote_volume": 248.54325, "trades": 4, "taker_buy_volume": 164.4, "taker_buy_quote": 11.0148}, {"ts": 1772002620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 6341.6, "quote_volume": 424.27845, "trades": 8, "taker_buy_volume": 254.1, "taker_buy_quote": 17.0247}, {"ts": 1772002680000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 53376.6, "quote_volume": 3575.9544, "trades": 19, "taker_buy_volume": 10631.3, "taker_buy_quote": 712.2971}, {"ts": 1772002740000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 30774.5, "quote_volume": 2062.29983, "trades": 79, "taker_buy_volume": 26222.8, "taker_buy_quote": 1757.33593}, {"ts": 1772002800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 16126.5, "quote_volume": 1080.4755, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002860000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 3647.3, "quote_volume": 244.38547, "trades": 4, "taker_buy_volume": 163.7, "taker_buy_quote": 10.98427}, {"ts": 1772002920000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 23125.9, "quote_volume": 1551.74479, "trades": 27, "taker_buy_volume": 11578.4, "taker_buy_quote": 776.95236}, {"ts": 1772002980000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 4661.4, "quote_volume": 312.43048, "trades": 4, "taker_buy_volume": 1166.8, "taker_buy_quote": 78.29228}, {"ts": 1772003040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7230.2, "quote_volume": 484.4234, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003100000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4535.2, "quote_volume": 303.8584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1628.4, "quote_volume": 109.1028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003220000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 80521.9, "quote_volume": 5394.58651, "trades": 71, "taker_buy_volume": 54066.0, "taker_buy_quote": 3622.45912}, {"ts": 1772003280000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 9606.5, "quote_volume": 644.2597, "trades": 14, "taker_buy_volume": 6242.0, "taker_buy_quote": 418.8382}, {"ts": 1772003340000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7277.9, "quote_volume": 488.86449, "trades": 17, "taker_buy_volume": 2577.0, "taker_buy_quote": 173.1744}, {"ts": 1772003400000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 4538.5, "quote_volume": 305.00104, "trades": 6, "taker_buy_volume": 138.4, "taker_buy_quote": 9.31432}, {"ts": 1772003460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3997.1, "quote_volume": 268.60512, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3621.2, "quote_volume": 243.34464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003580000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 8725.2, "quote_volume": 586.63053, "trades": 7, "taker_buy_volume": 2970.9, "taker_buy_quote": 199.94157}, {"ts": 1772003640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3139.6, "quote_volume": 210.98112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003700000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 245311.9, "quote_volume": 16501.87928, "trades": 111, "taker_buy_volume": 157585.2, "taker_buy_quote": 10605.82335}, {"ts": 1772003760000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 63671.0, "quote_volume": 4291.03321, "trades": 49, "taker_buy_volume": 7834.0, "taker_buy_quote": 528.0116}, {"ts": 1772003820000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 62897.8, "quote_volume": 4238.96177, "trades": 22, "taker_buy_volume": 48066.4, "taker_buy_quote": 3239.67536}, {"ts": 1772003880000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 35945.2, "quote_volume": 2422.2589, "trades": 25, "taker_buy_volume": 9804.0, "taker_buy_quote": 660.7896}, {"ts": 1772003940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5013.9, "quote_volume": 337.43547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2691.4, "quote_volume": 181.13122, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 13968.5, "quote_volume": 940.08005, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 65557.6, "quote_volume": 4412.02648, "trades": 36, "taker_buy_volume": 50185.5, "taker_buy_quote": 3377.48415}, {"ts": 1772004180000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 40555.4, "quote_volume": 2728.8804, "trades": 26, "taker_buy_volume": 10751.0, "taker_buy_quote": 723.5423}, {"ts": 1772004240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 31467.6, "quote_volume": 2114.62272, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004300000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3850.4, "quote_volume": 258.8311, "trades": 4, "taker_buy_volume": 842.2, "taker_buy_quote": 56.68006}, {"ts": 1772004360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6675.9, "quote_volume": 448.62048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2745.1, "quote_volume": 184.47072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004480000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 21514.5, "quote_volume": 1447.92585, "trades": 11, "taker_buy_volume": 17834.7, "taker_buy_quote": 1200.27531}, {"ts": 1772004540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3828.1, "quote_volume": 257.63113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004600000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 28715.6, "quote_volume": 1935.05162, "trades": 25, "taker_buy_volume": 14278.9, "taker_buy_quote": 962.39786}, {"ts": 1772004660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9478.1, "quote_volume": 638.82394, "trades": 11, "taker_buy_volume": 7641.0, "taker_buy_quote": 515.0034}, {"ts": 1772004720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 26373.0, "quote_volume": 1780.1775, "trades": 26, "taker_buy_volume": 10700.2, "taker_buy_quote": 722.2635}, {"ts": 1772004780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 101697.4, "quote_volume": 6864.5745, "trades": 62, "taker_buy_volume": 98132.7, "taker_buy_quote": 6623.95725}, {"ts": 1772004840000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 12660.6, "quote_volume": 855.47807, "trades": 4, "taker_buy_volume": 8875.7, "taker_buy_quote": 599.99732}, {"ts": 1772004900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3394.0, "quote_volume": 229.095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004960000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 43717.1, "quote_volume": 2950.62138, "trades": 27, "taker_buy_volume": 14315.8, "taker_buy_quote": 966.3165}, {"ts": 1772005020000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5345.1, "quote_volume": 360.30276, "trades": 8, "taker_buy_volume": 430.2, "taker_buy_quote": 29.0385}, {"ts": 1772005080000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6078.2, "quote_volume": 409.69738, "trades": 9, "taker_buy_volume": 267.0, "taker_buy_quote": 18.0225}, {"ts": 1772005140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2942.5, "quote_volume": 198.3245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 19404.0, "quote_volume": 1307.8296, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3072.8, "quote_volume": 206.79944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 8216.3, "quote_volume": 552.95699, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005380000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 82545.0, "quote_volume": 5555.01011, "trades": 37, "taker_buy_volume": 35965.2, "taker_buy_quote": 2420.45796}, {"ts": 1772005440000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 4062.1, "quote_volume": 272.99082, "trades": 4, "taker_buy_volume": 177.0, "taker_buy_quote": 11.9121}, {"ts": 1772005500000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 93100.6, "quote_volume": 6265.2868, "trades": 27, "taker_buy_volume": 59001.3, "taker_buy_quote": 3970.78749}, {"ts": 1772005560000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 17968.6, "quote_volume": 1209.0257, "trades": 17, "taker_buy_volume": 5794.4, "taker_buy_quote": 389.96312}, {"ts": 1772005620000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 45742.9, "quote_volume": 3078.3038, "trades": 19, "taker_buy_volume": 41323.8, "taker_buy_quote": 2781.09174}, {"ts": 1772005680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5436.4, "quote_volume": 365.32608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7277.4, "quote_volume": 489.76902, "trades": 10, "taker_buy_volume": 1871.4, "taker_buy_quote": 125.94522}, {"ts": 1772005800000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3520.4, "quote_volume": 236.93629, "trades": 4, "taker_buy_volume": 133.7, "taker_buy_quote": 9.01138}, {"ts": 1772005860000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6111.6, "quote_volume": 411.33742, "trades": 7, "taker_buy_volume": 267.4, "taker_buy_quote": 18.02276}, {"ts": 1772005920000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 11399.5, "quote_volume": 767.44423, "trades": 20, "taker_buy_volume": 2459.9, "taker_buy_quote": 165.80915}, {"ts": 1772005980000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 21426.0, "quote_volume": 1443.72821, "trades": 17, "taker_buy_volume": 6699.7, "taker_buy_quote": 451.55978}, {"ts": 1772006040000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 60836.6, "quote_volume": 4100.25231, "trades": 26, "taker_buy_volume": 18887.3, "taker_buy_quote": 1273.00402}, {"ts": 1772006100000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5398.2, "quote_volume": 363.32014, "trades": 5, "taker_buy_volume": 212.8, "taker_buy_quote": 14.34272}, {"ts": 1772006160000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 4597.4, "quote_volume": 309.61002, "trades": 4, "taker_buy_volume": 2050.0, "taker_buy_quote": 138.17}, {"ts": 1772006220000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 8844.6, "quote_volume": 595.25172, "trades": 8, "taker_buy_volume": 101.4, "taker_buy_quote": 6.83436}, {"ts": 1772006280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 5620.3, "quote_volume": 378.24619, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3372.9, "quote_volume": 226.99617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4755.7, "quote_volume": 320.05861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2830.9, "quote_volume": 190.51957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 39345.9, "quote_volume": 2647.97907, "trades": 19, "taker_buy_volume": 30644.9, "taker_buy_quote": 2062.40177}, {"ts": 1772006580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 29704.6, "quote_volume": 1999.11958, "trades": 36, "taker_buy_volume": 20557.0, "taker_buy_quote": 1383.4861}, {"ts": 1772006640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2958.5, "quote_volume": 199.10705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 26290.9, "quote_volume": 1769.37757, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006760000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 97520.1, "quote_volume": 6572.97478, "trades": 31, "taker_buy_volume": 90292.3, "taker_buy_quote": 6085.82106}, {"ts": 1772006820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 81580.6, "quote_volume": 5498.53244, "trades": 23, "taker_buy_volume": 24109.8, "taker_buy_quote": 1625.00052}, {"ts": 1772006880000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 14194.1, "quote_volume": 956.69634, "trades": 19, "taker_buy_volume": 1827.7, "taker_buy_quote": 123.20098}, {"ts": 1772006940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4414.1, "quote_volume": 297.51034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007000000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7890.4, "quote_volume": 531.81296, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 60.66}, {"ts": 1772007060000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 10667.6, "quote_volume": 718.73912, "trades": 34, "taker_buy_volume": 6096.5, "taker_buy_quote": 410.9041}, {"ts": 1772007120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4493.0, "quote_volume": 302.8282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3915.0, "quote_volume": 263.871, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5679.0, "quote_volume": 382.7646, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007300000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 4080.6, "quote_volume": 275.15733, "trades": 3, "taker_buy_volume": 1248.9, "taker_buy_quote": 84.30075}, {"ts": 1772007360000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 182596.5, "quote_volume": 12307.14141, "trades": 91, "taker_buy_volume": 79631.7, "taker_buy_quote": 5367.47287}, {"ts": 1772007420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 46541.2, "quote_volume": 3136.87688, "trades": 32, "taker_buy_volume": 41010.6, "taker_buy_quote": 2764.11444}, {"ts": 1772007480000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 154838.6, "quote_volume": 10459.9492, "trades": 60, "taker_buy_volume": 103179.0, "taker_buy_quote": 6967.80024}, {"ts": 1772007540000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 105015.4, "quote_volume": 7099.00865, "trades": 69, "taker_buy_volume": 78612.2, "taker_buy_quote": 5314.19233}, {"ts": 1772007600000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 171678.0, "quote_volume": 11622.50494, "trades": 38, "taker_buy_volume": 82645.4, "taker_buy_quote": 5595.09358}, {"ts": 1772007660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 24377.2, "quote_volume": 1652.77416, "trades": 26, "taker_buy_volume": 16472.5, "taker_buy_quote": 1116.8355}, {"ts": 1772007720000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 91746.2, "quote_volume": 6229.48625, "trades": 52, "taker_buy_volume": 57812.5, "taker_buy_quote": 3925.4835}, {"ts": 1772007780000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 8220.5, "quote_volume": 558.21619, "trades": 10, "taker_buy_volume": 442.4, "taker_buy_quote": 30.0832}, {"ts": 1772007840000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 142210.1, "quote_volume": 9660.82896, "trades": 43, "taker_buy_volume": 58018.6, "taker_buy_quote": 3944.36367}, {"ts": 1772007900000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 64219.3, "quote_volume": 4360.154, "trades": 78, "taker_buy_volume": 16470.1, "taker_buy_quote": 1118.31979}, {"ts": 1772007960000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4267.4, "quote_volume": 289.35348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008020000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 5110.8, "quote_volume": 346.58587, "trades": 4, "taker_buy_volume": 736.3, "taker_buy_quote": 49.99477}, {"ts": 1772008080000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3082.4, "quote_volume": 209.02755, "trades": 4, "taker_buy_volume": 408.3, "taker_buy_quote": 27.72357}, {"ts": 1772008140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3708.0, "quote_volume": 251.4024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 14391.3, "quote_volume": 975.73014, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008260000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 35929.3, "quote_volume": 2439.45323, "trades": 29, "taker_buy_volume": 28780.5, "taker_buy_quote": 1954.19595}, {"ts": 1772008320000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 26175.3, "quote_volume": 1777.31909, "trades": 14, "taker_buy_volume": 886.3, "taker_buy_quote": 60.19599}, {"ts": 1772008380000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2611.0, "quote_volume": 177.332, "trades": 8, "taker_buy_volume": 451.0, "taker_buy_quote": 30.668}, {"ts": 1772008440000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5503.0, "quote_volume": 373.66973, "trades": 8, "taker_buy_volume": 160.3, "taker_buy_quote": 10.9004}, {"ts": 1772008500000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3595.5, "quote_volume": 244.18598, "trades": 6, "taker_buy_volume": 515.3, "taker_buy_quote": 35.0404}, {"ts": 1772008560000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 28518.4, "quote_volume": 1938.83462, "trades": 25, "taker_buy_volume": 22302.1, "taker_buy_quote": 1516.55785}, {"ts": 1772008620000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10939.1, "quote_volume": 743.89851, "trades": 13, "taker_buy_volume": 397.1, "taker_buy_quote": 27.04251}, {"ts": 1772008680000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 143535.8, "quote_volume": 9774.75272, "trades": 108, "taker_buy_volume": 109761.9, "taker_buy_quote": 7474.8001}, {"ts": 1772008740000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4520.2, "quote_volume": 307.52044, "trades": 10, "taker_buy_volume": 1468.4, "taker_buy_quote": 99.99804}, {"ts": 1772008800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4604.5, "quote_volume": 313.106, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008860000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8342.6, "quote_volume": 567.42638, "trades": 8, "taker_buy_volume": 1295.8, "taker_buy_quote": 88.24398}, {"ts": 1772008920000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 4329.4, "quote_volume": 294.43132, "trades": 6, "taker_buy_volume": 321.2, "taker_buy_quote": 21.87372}, {"ts": 1772008980000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7088.9, "quote_volume": 482.33888, "trades": 4, "taker_buy_volume": 2936.8, "taker_buy_quote": 199.99608}, {"ts": 1772009040000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 8259.7, "quote_volume": 562.10012, "trades": 9, "taker_buy_volume": 4405.2, "taker_buy_quote": 299.99412}, {"ts": 1772009100000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 26091.9, "quote_volume": 1776.98038, "trades": 22, "taker_buy_volume": 20206.1, "taker_buy_quote": 1376.32866}, {"ts": 1772009160000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 155123.5, "quote_volume": 10563.7657, "trades": 29, "taker_buy_volume": 94575.5, "taker_buy_quote": 6440.59155}, {"ts": 1772009220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5040.4, "quote_volume": 343.25124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3525.9, "quote_volume": 240.11379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009340000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 6845.7, "quote_volume": 466.37545, "trades": 4, "taker_buy_volume": 1832.8, "taker_buy_quote": 124.99696}, {"ts": 1772009400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 46444.7, "quote_volume": 3162.88407, "trades": 19, "taker_buy_volume": 11292.3, "taker_buy_quote": 769.00563}, {"ts": 1772009460000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5339.1, "quote_volume": 363.72166, "trades": 5, "taker_buy_volume": 1289.5, "taker_buy_quote": 87.9439}, {"ts": 1772009520000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5740.5, "quote_volume": 390.96864, "trades": 9, "taker_buy_volume": 405.9, "taker_buy_quote": 27.68238}, {"ts": 1772009580000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 257022.7, "quote_volume": 17528.68378, "trades": 22, "taker_buy_volume": 160616.0, "taker_buy_quote": 10954.0112}, {"ts": 1772009640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 58529.3, "quote_volume": 3991.69826, "trades": 11, "taker_buy_volume": 54601.7, "taker_buy_quote": 3723.83594}, {"ts": 1772009700000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 7010.5, "quote_volume": 478.52177, "trades": 11, "taker_buy_volume": 4056.7, "taker_buy_quote": 277.07261}, {"ts": 1772009760000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3451.9, "quote_volume": 235.43129, "trades": 6, "taker_buy_volume": 117.1, "taker_buy_quote": 7.99793}, {"ts": 1772009820000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8513.2, "quote_volume": 580.93348, "trades": 5, "taker_buy_volume": 3332.4, "taker_buy_quote": 227.60292}, {"ts": 1772009880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5642.9, "quote_volume": 384.84578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3322.9, "quote_volume": 226.62178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010000000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 19190.2, "quote_volume": 1310.27076, "trades": 12, "taker_buy_volume": 14991.2, "taker_buy_quote": 1023.89896}, {"ts": 1772010060000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 50147.8, "quote_volume": 3419.94223, "trades": 12, "taker_buy_volume": 1466.2, "taker_buy_quote": 99.99484}, {"ts": 1772010120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 107605.2, "quote_volume": 7338.67464, "trades": 20, "taker_buy_volume": 97808.5, "taker_buy_quote": 6670.5397}, {"ts": 1772010180000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 24919.7, "quote_volume": 1701.5164, "trades": 10, "taker_buy_volume": 19928.6, "taker_buy_quote": 1361.12338}, {"ts": 1772010240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 23737.5, "quote_volume": 1621.27125, "trades": 25, "taker_buy_volume": 15659.1, "taker_buy_quote": 1069.51653}, {"ts": 1772010300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 99839.2, "quote_volume": 6819.01736, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010360000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 31316.1, "quote_volume": 2135.71802, "trades": 46, "taker_buy_volume": 11544.4, "taker_buy_quote": 787.32808}, {"ts": 1772010420000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 106900.3, "quote_volume": 7301.05913, "trades": 24, "taker_buy_volume": 104586.7, "taker_buy_quote": 7143.27161}, {"ts": 1772010480000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 76610.1, "quote_volume": 5232.48983, "trades": 27, "taker_buy_volume": 66930.8, "taker_buy_quote": 4571.39364}, {"ts": 1772010540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5613.3, "quote_volume": 383.38839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010600000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 93590.4, "quote_volume": 6401.54336, "trades": 59, "taker_buy_volume": 49026.2, "taker_buy_quote": 3353.39208}, {"ts": 1772010660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 20780.0, "quote_volume": 1421.352, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010720000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11914.6, "quote_volume": 814.43965, "trades": 22, "taker_buy_volume": 131.8, "taker_buy_quote": 9.01512}, {"ts": 1772010780000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 115533.2, "quote_volume": 7902.26707, "trades": 50, "taker_buy_volume": 32588.3, "taker_buy_quote": 2229.03972}, {"ts": 1772010840000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 23065.4, "quote_volume": 1575.85448, "trades": 8, "taker_buy_volume": 4876.6, "taker_buy_quote": 333.55944}, {"ts": 1772010900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 64202.7, "quote_volume": 4384.61331, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010960000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 32627.6, "quote_volume": 2224.97009, "trades": 98, "taker_buy_volume": 8438.3, "taker_buy_quote": 575.49206}, {"ts": 1772011020000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 16615.8, "quote_volume": 1132.31242, "trades": 17, "taker_buy_volume": 7764.4, "taker_buy_quote": 529.53208}, {"ts": 1772011080000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 51319.4, "quote_volume": 3499.6095, "trades": 8, "taker_buy_volume": 47583.6, "taker_buy_quote": 3245.20152}, {"ts": 1772011140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6327.0, "quote_volume": 430.8687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 127893.4, "quote_volume": 8709.54054, "trades": 35, "taker_buy_volume": 40845.2, "taker_buy_quote": 2781.55812}, {"ts": 1772011260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2463.8, "quote_volume": 167.78478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3254.5, "quote_volume": 221.63145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 81286.6, "quote_volume": 5535.61746, "trades": 21, "taker_buy_volume": 49131.9, "taker_buy_quote": 3345.88239}, {"ts": 1772011440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5852.0, "quote_volume": 398.53586, "trades": 13, "taker_buy_volume": 146.6, "taker_buy_quote": 9.99812}, {"ts": 1772011500000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 121434.0, "quote_volume": 8253.2838, "trades": 29, "taker_buy_volume": 9567.3, "taker_buy_quote": 650.5764}, {"ts": 1772011560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2802.0, "quote_volume": 190.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011620000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 200116.1, "quote_volume": 13627.85554, "trades": 42, "taker_buy_volume": 116709.9, "taker_buy_quote": 7947.98896}, {"ts": 1772011680000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7360.3, "quote_volume": 500.79844, "trades": 7, "taker_buy_volume": 2980.4, "taker_buy_quote": 202.96524}, {"ts": 1772011740000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 53911.2, "quote_volume": 3671.05248, "trades": 27, "taker_buy_volume": 27582.5, "taker_buy_quote": 1878.36825}, {"ts": 1772011800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 21940.6, "quote_volume": 1494.15486, "trades": 12, "taker_buy_volume": 768.0, "taker_buy_quote": 52.3008}, {"ts": 1772011860000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8116.9, "quote_volume": 552.58082, "trades": 11, "taker_buy_volume": 2203.7, "taker_buy_quote": 150.07197}, {"ts": 1772011920000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2353.1, "quote_volume": 160.02107, "trades": 3, "taker_buy_volume": 102.7, "taker_buy_quote": 6.99387}, {"ts": 1772011980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5755.9, "quote_volume": 391.4012, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012040000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2290.4, "quote_volume": 155.79125, "trades": 3, "taker_buy_volume": 440.5, "taker_buy_quote": 29.99805}, {"ts": 1772012100000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 23843.4, "quote_volume": 1621.20132, "trades": 19, "taker_buy_volume": 3277.2, "taker_buy_quote": 223.14051}, {"ts": 1772012160000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 52092.7, "quote_volume": 3541.91173, "trades": 18, "taker_buy_volume": 48174.0, "taker_buy_quote": 3275.832}, {"ts": 1772012220000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 8419.2, "quote_volume": 571.75194, "trades": 9, "taker_buy_volume": 882.6, "taker_buy_quote": 60.0168}, {"ts": 1772012280000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 15102.4, "quote_volume": 1025.1707, "trades": 19, "taker_buy_volume": 1780.2, "taker_buy_quote": 120.87558}, {"ts": 1772012340000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 72501.0, "quote_volume": 4922.65547, "trades": 23, "taker_buy_volume": 66633.4, "taker_buy_quote": 4524.49609}, {"ts": 1772012400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 16210.7, "quote_volume": 1100.70653, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012460000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 21842.0, "quote_volume": 1483.08183, "trades": 8, "taker_buy_volume": 100.3, "taker_buy_quote": 6.8204}, {"ts": 1772012520000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7685.1, "quote_volume": 522.07186, "trades": 5, "taker_buy_volume": 2535.7, "taker_buy_quote": 172.4276}, {"ts": 1772012580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5858.8, "quote_volume": 397.81252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 28324.9, "quote_volume": 1923.22071, "trades": 23, "taker_buy_volume": 132.7, "taker_buy_quote": 9.01033}, {"ts": 1772012700000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 13897.6, "quote_volume": 942.29268, "trades": 15, "taker_buy_volume": 354.0, "taker_buy_quote": 24.0366}, {"ts": 1772012760000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 27730.8, "quote_volume": 1882.76578, "trades": 29, "taker_buy_volume": 23901.8, "taker_buy_quote": 1622.93222}, {"ts": 1772012820000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 9335.3, "quote_volume": 634.28147, "trades": 4, "taker_buy_volume": 4146.0, "taker_buy_quote": 281.928}, {"ts": 1772012880000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2978.5, "quote_volume": 202.24015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012940000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 30885.1, "quote_volume": 2099.83974, "trades": 29, "taker_buy_volume": 27414.5, "taker_buy_quote": 1864.186}, {"ts": 1772013000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5479.9, "quote_volume": 372.08521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013060000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2882.5, "quote_volume": 195.72175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013120000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4938.0, "quote_volume": 335.2902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1494.9, "quote_volume": 101.50371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5434.5, "quote_volume": 369.00255, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013300000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4604.2, "quote_volume": 312.63253, "trades": 4, "taker_buy_volume": 73.5, "taker_buy_quote": 4.998}, {"ts": 1772013360000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3859.8, "quote_volume": 262.08042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7271.6, "quote_volume": 494.07371, "trades": 4, "taker_buy_volume": 3320.7, "taker_buy_quote": 225.8076}, {"ts": 1772013480000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 55180.5, "quote_volume": 3752.08115, "trades": 17, "taker_buy_volume": 53252.0, "taker_buy_quote": 3621.136}, {"ts": 1772013540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 229442.7, "quote_volume": 15593.26708, "trades": 51, "taker_buy_volume": 22636.2, "taker_buy_quote": 1539.2616}, {"ts": 1772013600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 14088.2, "quote_volume": 957.84436, "trades": 20, "taker_buy_volume": 10206.9, "taker_buy_quote": 694.0692}, {"ts": 1772013660000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5930.1, "quote_volume": 403.68046, "trades": 22, "taker_buy_volume": 2474.3, "taker_buy_quote": 168.49983}, {"ts": 1772013720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3634.3, "quote_volume": 247.1324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013780000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 14198.2, "quote_volume": 966.3593, "trades": 7, "taker_buy_volume": 8817.0, "taker_buy_quote": 600.4377}, {"ts": 1772013840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4928.4, "quote_volume": 335.1312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 63084.1, "quote_volume": 4289.7188, "trades": 33, "taker_buy_volume": 2673.3, "taker_buy_quote": 181.7844}, {"ts": 1772013960000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3236.9, "quote_volume": 219.8443, "trades": 5, "taker_buy_volume": 587.9, "taker_buy_quote": 39.9772}, {"ts": 1772014020000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 7609.6, "quote_volume": 516.69184, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2885.4, "quote_volume": 195.91866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 4326.2, "quote_volume": 293.74898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014200000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 112339.5, "quote_volume": 7639.10185, "trades": 20, "taker_buy_volume": 109312.4, "taker_buy_quote": 7433.25905}, {"ts": 1772014260000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 87045.1, "quote_volume": 5919.0668, "trades": 58, "taker_buy_volume": 44012.6, "taker_buy_quote": 2992.8568}, {"ts": 1772014320000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5136.4, "quote_volume": 349.2752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014380000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 7461.3, "quote_volume": 507.37575, "trades": 4, "taker_buy_volume": 73.5, "taker_buy_quote": 5.00535}, {"ts": 1772014440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 14939.3, "quote_volume": 1017.39932, "trades": 14, "taker_buy_volume": 12277.3, "taker_buy_quote": 836.11712}, {"ts": 1772014500000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 219846.1, "quote_volume": 14963.27653, "trades": 85, "taker_buy_volume": 85547.0, "taker_buy_quote": 5822.63126}, {"ts": 1772014560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4968.1, "quote_volume": 337.8308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014620000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 59552.6, "quote_volume": 4049.62314, "trades": 23, "taker_buy_volume": 29660.7, "taker_buy_quote": 2016.97394}, {"ts": 1772014680000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8285.4, "quote_volume": 563.52816, "trades": 11, "taker_buy_volume": 1283.2, "taker_buy_quote": 87.37856}, {"ts": 1772014740000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 45584.4, "quote_volume": 3099.33181, "trades": 91, "taker_buy_volume": 13448.4, "taker_buy_quote": 914.4912}, {"ts": 1772014800000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5934.6, "quote_volume": 402.95934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014860000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3757.0, "quote_volume": 255.15331, "trades": 7, "taker_buy_volume": 530.1, "taker_buy_quote": 36.0468}, {"ts": 1772014920000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3479.5, "quote_volume": 236.25805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014980000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6196.0, "quote_volume": 420.81254, "trades": 5, "taker_buy_volume": 1041.4, "taker_buy_quote": 70.8152}, {"ts": 1772015040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2732.4, "quote_volume": 185.52996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015100000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 5820.8, "quote_volume": 395.23232, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015160000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1839.4, "quote_volume": 124.94204, "trades": 3, "taker_buy_volume": 467.8, "taker_buy_quote": 31.8104}, {"ts": 1772015220000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 37865.5, "quote_volume": 2574.95429, "trades": 21, "taker_buy_volume": 32184.4, "taker_buy_quote": 2188.63949}, {"ts": 1772015280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6391.0, "quote_volume": 434.68575, "trades": 7, "taker_buy_volume": 977.5, "taker_buy_quote": 66.56775}, {"ts": 1772015340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2115.0, "quote_volume": 143.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015400000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4444.5, "quote_volume": 302.226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 6750.0, "quote_volume": 459.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015520000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4208.4, "quote_volume": 286.27156, "trades": 4, "taker_buy_volume": 1003.6, "taker_buy_quote": 68.34516}, {"ts": 1772015580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 108816.2, "quote_volume": 7399.5016, "trades": 30, "taker_buy_volume": 13209.7, "taker_buy_quote": 898.2596}, {"ts": 1772015640000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 4031.3, "quote_volume": 274.1513, "trades": 6, "taker_buy_volume": 229.0, "taker_buy_quote": 15.5949}, {"ts": 1772015700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5681.7, "quote_volume": 386.3556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015760000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4380.7, "quote_volume": 297.8876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015820000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3884.4, "quote_volume": 264.1392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015880000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 33273.1, "quote_volume": 2265.61069, "trades": 10, "taker_buy_volume": 30398.9, "taker_buy_quote": 2070.16509}, {"ts": 1772015940000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 58954.3, "quote_volume": 4015.22833, "trades": 24, "taker_buy_volume": 55837.1, "taker_buy_quote": 3802.94701}, {"ts": 1772016000000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 135449.1, "quote_volume": 9237.63254, "trades": 59, "taker_buy_volume": 64110.6, "taker_buy_quote": 4372.38684}, {"ts": 1772016060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4485.7, "quote_volume": 305.47617, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016120000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5959.9, "quote_volume": 406.0149, "trades": 12, "taker_buy_volume": 1457.1, "taker_buy_quote": 99.37422}, {"ts": 1772016180000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5436.6, "quote_volume": 370.23246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1880.7, "quote_volume": 128.07567, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016300000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3722.9, "quote_volume": 253.52949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016360000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4690.9, "quote_volume": 319.54324, "trades": 4, "taker_buy_volume": 929.5, "taker_buy_quote": 63.3919}, {"ts": 1772016420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 149404.1, "quote_volume": 10189.35962, "trades": 31, "taker_buy_volume": 143623.2, "taker_buy_quote": 9795.10224}, {"ts": 1772016480000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 91789.5, "quote_volume": 6259.52963, "trades": 51, "taker_buy_volume": 3888.3, "taker_buy_quote": 265.18206}, {"ts": 1772016540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3437.7, "quote_volume": 234.10737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016600000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 21202.6, "quote_volume": 1445.45311, "trades": 14, "taker_buy_volume": 15560.5, "taker_buy_quote": 1061.2261}, {"ts": 1772016660000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4162.2, "quote_volume": 283.44582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4218.5, "quote_volume": 287.27985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3348.6, "quote_volume": 228.03966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016840000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13602.9, "quote_volume": 926.32463, "trades": 24, "taker_buy_volume": 7863.7, "taker_buy_quote": 535.51797}, {"ts": 1772016900000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3862.0, "quote_volume": 263.05167, "trades": 5, "taker_buy_volume": 494.7, "taker_buy_quote": 33.73854}, {"ts": 1772016960000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4951.0, "quote_volume": 337.20608, "trades": 7, "taker_buy_volume": 429.8, "taker_buy_quote": 29.31236}, {"ts": 1772017020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3474.1, "quote_volume": 236.58621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017080000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 8142.5, "quote_volume": 554.52873, "trades": 34, "taker_buy_volume": 1744.5, "taker_buy_quote": 118.96305}, {"ts": 1772017140000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 6690.0, "quote_volume": 455.07585, "trades": 6, "taker_buy_volume": 1558.5, "taker_buy_quote": 106.13385}, {"ts": 1772017200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 37871.8, "quote_volume": 2579.06958, "trades": 11, "taker_buy_volume": 36326.6, "taker_buy_quote": 2473.84146}, {"ts": 1772017260000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 41443.5, "quote_volume": 2822.28403, "trades": 23, "taker_buy_volume": 10402.2, "taker_buy_quote": 708.38982}, {"ts": 1772017320000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4597.6, "quote_volume": 313.11122, "trades": 5, "taker_buy_volume": 146.6, "taker_buy_quote": 9.99812}, {"ts": 1772017380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3138.9, "quote_volume": 213.75909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017440000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5361.6, "quote_volume": 365.01088, "trades": 13, "taker_buy_volume": 147.1, "taker_buy_quote": 10.01751}, {"ts": 1772017500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 82674.6, "quote_volume": 5621.8728, "trades": 28, "taker_buy_volume": 8778.6, "taker_buy_quote": 596.9448}, {"ts": 1772017560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2004.9, "quote_volume": 136.3332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017620000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 30125.7, "quote_volume": 2051.112, "trades": 27, "taker_buy_volume": 25644.0, "taker_buy_quote": 1746.3564}, {"ts": 1772017680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4065.9, "quote_volume": 276.88779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017740000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 22261.1, "quote_volume": 1515.8128, "trades": 37, "taker_buy_volume": 235.3, "taker_buy_quote": 16.02393}, {"ts": 1772017800000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 3433.5, "quote_volume": 233.83, "trades": 23, "taker_buy_volume": 3033.5, "taker_buy_quote": 206.59}, {"ts": 1772017860000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5829.8, "quote_volume": 397.00938, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017920000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 48189.5, "quote_volume": 3286.09825, "trades": 9, "taker_buy_volume": 43933.0, "taker_buy_quote": 2996.2306}, {"ts": 1772017980000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 30712.2, "quote_volume": 2094.43337, "trades": 17, "taker_buy_volume": 29325.5, "taker_buy_quote": 1999.9991}, {"ts": 1772018040000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 3876.4, "quote_volume": 263.98284, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 11339.1, "quote_volume": 772.33161, "trades": 22, "taker_buy_volume": 4337.2, "taker_buy_quote": 295.50222}, {"ts": 1772018160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 4743.8, "quote_volume": 323.05278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8147.8, "quote_volume": 554.86518, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018280000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11322.9, "quote_volume": 772.85144, "trades": 14, "taker_buy_volume": 8595.0, "taker_buy_quote": 586.80866}, {"ts": 1772018340000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 82545.7, "quote_volume": 5629.22341, "trades": 34, "taker_buy_volume": 62372.8, "taker_buy_quote": 4253.82496}, {"ts": 1772018400000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2652.9, "quote_volume": 180.93602, "trades": 4, "taker_buy_volume": 82.4, "taker_buy_quote": 5.62792}, {"ts": 1772018460000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 32569.1, "quote_volume": 2224.07666, "trades": 18, "taker_buy_volume": 27940.4, "taker_buy_quote": 1908.32932}, {"ts": 1772018520000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 128088.4, "quote_volume": 8769.74251, "trades": 92, "taker_buy_volume": 98508.9, "taker_buy_quote": 6744.66629}, {"ts": 1772018580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5853.6, "quote_volume": 400.38624, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018640000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 16418.8, "quote_volume": 1124.2906, "trades": 8, "taker_buy_volume": 12446.8, "taker_buy_quote": 852.6058}, {"ts": 1772018700000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 28698.9, "quote_volume": 1965.50726, "trades": 18, "taker_buy_volume": 16546.5, "taker_buy_quote": 1133.43525}, {"ts": 1772018760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3393.1, "quote_volume": 232.08804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018820000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 58948.0, "quote_volume": 4037.61814, "trades": 45, "taker_buy_volume": 34284.6, "taker_buy_quote": 2348.4951}, {"ts": 1772018880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5699.0, "quote_volume": 389.8116, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018940000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3967.0, "quote_volume": 271.49962, "trades": 7, "taker_buy_volume": 1568.2, "taker_buy_quote": 107.4217}, {"ts": 1772019000000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 28083.3, "quote_volume": 1920.66248, "trades": 38, "taker_buy_volume": 8448.7, "taker_buy_quote": 577.89108}, {"ts": 1772019060000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 13685.3, "quote_volume": 937.22497, "trades": 7, "taker_buy_volume": 11504.5, "taker_buy_quote": 788.05825}, {"ts": 1772019120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6980.5, "quote_volume": 477.4662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019180000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 54163.7, "quote_volume": 3709.93161, "trades": 34, "taker_buy_volume": 42898.7, "taker_buy_quote": 2938.56095}, {"ts": 1772019240000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9196.0, "quote_volume": 629.42529, "trades": 13, "taker_buy_volume": 613.3, "taker_buy_quote": 42.01105}, {"ts": 1772019300000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 15730.7, "quote_volume": 1077.03391, "trades": 11, "taker_buy_volume": 10540.3, "taker_buy_quote": 722.01055}, {"ts": 1772019360000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12113.6, "quote_volume": 829.29873, "trades": 7, "taker_buy_volume": 7284.9, "taker_buy_quote": 499.01565}, {"ts": 1772019420000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 61319.2, "quote_volume": 4200.4964, "trades": 38, "taker_buy_volume": 24047.9, "taker_buy_quote": 1647.41235}, {"ts": 1772019480000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 83268.2, "quote_volume": 5711.41315, "trades": 20, "taker_buy_volume": 75414.5, "taker_buy_quote": 5173.4347}, {"ts": 1772019540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 61351.8, "quote_volume": 4208.41233, "trades": 35, "taker_buy_volume": 53256.6, "taker_buy_quote": 3653.40276}, {"ts": 1772019600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 240227.6, "quote_volume": 16479.57336, "trades": 49, "taker_buy_volume": 42686.4, "taker_buy_quote": 2928.28704}, {"ts": 1772019660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6942.4, "quote_volume": 475.5544, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5509.3, "quote_volume": 377.40162, "trades": 13, "taker_buy_volume": 145.7, "taker_buy_quote": 9.99502}, {"ts": 1772019780000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5265.7, "quote_volume": 360.72527, "trades": 11, "taker_buy_volume": 248.2, "taker_buy_quote": 17.02652}, {"ts": 1772019840000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 82200.1, "quote_volume": 5638.74261, "trades": 36, "taker_buy_volume": 80357.6, "taker_buy_quote": 5512.53136}, {"ts": 1772019900000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 22821.5, "quote_volume": 1565.95867, "trades": 19, "taker_buy_volume": 4037.7, "taker_buy_quote": 277.38999}, {"ts": 1772019960000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 106631.7, "quote_volume": 7315.22574, "trades": 40, "taker_buy_volume": 20371.9, "taker_buy_quote": 1397.80346}, {"ts": 1772020020000, "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": 1772020080000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 5998.7, "quote_volume": 411.77865, "trades": 10, "taker_buy_volume": 2678.3, "taker_buy_quote": 183.99921}, {"ts": 1772020140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 49945.9, "quote_volume": 3426.28874, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4567.5, "quote_volume": 312.90722, "trades": 6, "taker_buy_volume": 334.7, "taker_buy_quote": 22.96042}, {"ts": 1772020260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4587.2, "quote_volume": 314.2232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2855.0, "quote_volume": 195.58176, "trades": 5, "taker_buy_volume": 142.6, "taker_buy_quote": 9.78236}, {"ts": 1772020380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4589.4, "quote_volume": 314.3739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020440000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 84837.7, "quote_volume": 5819.67216, "trades": 47, "taker_buy_volume": 34893.8, "taker_buy_quote": 2393.71468}, {"ts": 1772020500000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6319.8, "quote_volume": 432.96004, "trades": 6, "taker_buy_volume": 537.4, "taker_buy_quote": 36.86564}, {"ts": 1772020560000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6096.7, "quote_volume": 417.64267, "trades": 13, "taker_buy_volume": 187.2, "taker_buy_quote": 12.84192}, {"ts": 1772020620000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 6847.8, "quote_volume": 469.36584, "trades": 4, "taker_buy_volume": 2915.4, "taker_buy_quote": 199.99644}, {"ts": 1772020680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3677.5, "quote_volume": 251.90875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020740000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 269833.1, "quote_volume": 18542.27539, "trades": 108, "taker_buy_volume": 260715.0, "taker_buy_quote": 17916.30208}, {"ts": 1772020800000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 236283.9, "quote_volume": 16276.67433, "trades": 50, "taker_buy_volume": 229465.4, "taker_buy_quote": 15807.72716}, {"ts": 1772020860000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 167433.2, "quote_volume": 11535.91907, "trades": 53, "taker_buy_volume": 29856.8, "taker_buy_quote": 2057.13352}, {"ts": 1772020920000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 110284.8, "quote_volume": 7598.28903, "trades": 53, "taker_buy_volume": 72143.4, "taker_buy_quote": 4970.68026}, {"ts": 1772020980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 37610.6, "quote_volume": 2587.40698, "trades": 29, "taker_buy_volume": 11335.4, "taker_buy_quote": 779.87552}, {"ts": 1772021040000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7206.2, "quote_volume": 495.10378, "trades": 10, "taker_buy_volume": 378.4, "taker_buy_quote": 26.03392}, {"ts": 1772021100000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 5624.8, "quote_volume": 386.45888, "trades": 8, "taker_buy_volume": 351.2, "taker_buy_quote": 24.16256}, {"ts": 1772021160000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 212164.6, "quote_volume": 14585.68545, "trades": 66, "taker_buy_volume": 189110.8, "taker_buy_quote": 13001.9461}, {"ts": 1772021220000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 440715.0, "quote_volume": 30382.11566, "trades": 149, "taker_buy_volume": 308744.4, "taker_buy_quote": 21284.48868}, {"ts": 1772021280000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 444467.3, "quote_volume": 30624.00101, "trades": 158, "taker_buy_volume": 93186.1, "taker_buy_quote": 6420.73794}, {"ts": 1772021340000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 90943.0, "quote_volume": 6261.80417, "trades": 151, "taker_buy_volume": 9614.2, "taker_buy_quote": 662.41838}, {"ts": 1772021400000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 5381.5, "quote_volume": 370.36468, "trades": 6, "taker_buy_volume": 1174.8, "taker_buy_quote": 80.94372}, {"ts": 1772021460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4373.1, "quote_volume": 300.86928, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021520000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 54742.5, "quote_volume": 3766.02117, "trades": 9, "taker_buy_volume": 2500.0, "taker_buy_quote": 172.0}, {"ts": 1772021580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 9212.5, "quote_volume": 632.89875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7158.5, "quote_volume": 491.78895, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021700000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 106141.3, "quote_volume": 7291.86731, "trades": 27, "taker_buy_volume": 60017.2, "taker_buy_quote": 4123.18164}, {"ts": 1772021760000, "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 46518.8, "quote_volume": 3187.11961, "trades": 41, "taker_buy_volume": 4521.0, "taker_buy_quote": 309.87974}, {"ts": 1772021820000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 65398.1, "quote_volume": 4479.74147, "trades": 20, "taker_buy_volume": 53713.9, "taker_buy_quote": 3679.40215}, {"ts": 1772021880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 64337.4, "quote_volume": 4407.1119, "trades": 108, "taker_buy_volume": 21257.8, "taker_buy_quote": 1456.1593}, {"ts": 1772021940000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 327496.0, "quote_volume": 22473.89534, "trades": 252, "taker_buy_volume": 247915.5, "taker_buy_quote": 17010.64346}, {"ts": 1772022000000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 150870.5, "quote_volume": 10369.10872, "trades": 50, "taker_buy_volume": 20153.8, "taker_buy_quote": 1386.08816}, {"ts": 1772022060000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 14489.1, "quote_volume": 996.81008, "trades": 141, "taker_buy_volume": 11083.0, "taker_buy_quote": 762.5104}, {"ts": 1772022120000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 15159.9, "quote_volume": 1044.26279, "trades": 17, "taker_buy_volume": 10146.8, "taker_buy_quote": 699.12758}, {"ts": 1772022180000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 25269.5, "quote_volume": 1743.54434, "trades": 29, "taker_buy_volume": 2299.1, "taker_buy_quote": 158.6752}, {"ts": 1772022240000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 109346.7, "quote_volume": 7533.75778, "trades": 42, "taker_buy_volume": 8980.4, "taker_buy_quote": 618.74956}, {"ts": 1772022300000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 12844.0, "quote_volume": 884.74801, "trades": 15, "taker_buy_volume": 276.1, "taker_buy_quote": 19.02329}, {"ts": 1772022360000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 64064.5, "quote_volume": 4413.95063, "trades": 34, "taker_buy_volume": 54279.0, "taker_buy_quote": 3739.8231}, {"ts": 1772022420000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 6224.9, "quote_volume": 428.78795, "trades": 16, "taker_buy_volume": 1253.0, "taker_buy_quote": 86.3317}, {"ts": 1772022480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 50094.3, "quote_volume": 3451.49727, "trades": 31, "taker_buy_volume": 130.8, "taker_buy_quote": 9.01212}, {"ts": 1772022540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 15791.8, "quote_volume": 1087.98056, "trades": 18, "taker_buy_volume": 9116.3, "taker_buy_quote": 628.11307}, {"ts": 1772022600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 12955.3, "quote_volume": 892.62017, "trades": 5, "taker_buy_volume": 8599.2, "taker_buy_quote": 592.48488}, {"ts": 1772022660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 23108.1, "quote_volume": 1592.14809, "trades": 35, "taker_buy_volume": 8127.8, "taker_buy_quote": 560.00542}, {"ts": 1772022720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2977.5, "quote_volume": 205.14975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 17362.1, "quote_volume": 1197.9849, "trades": 16, "taker_buy_volume": 4077.0, "taker_buy_quote": 281.313}, {"ts": 1772022840000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 14868.2, "quote_volume": 1025.43211, "trades": 14, "taker_buy_volume": 5134.0, "taker_buy_quote": 354.246}, {"ts": 1772022900000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 27565.2, "quote_volume": 1901.79014, "trades": 36, "taker_buy_volume": 11507.2, "taker_buy_quote": 794.25646}, {"ts": 1772022960000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 31513.3, "quote_volume": 2174.32479, "trades": 59, "taker_buy_volume": 20149.1, "taker_buy_quote": 1390.46539}, {"ts": 1772023020000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 24109.5, "quote_volume": 1661.75003, "trades": 30, "taker_buy_volume": 11461.2, "taker_buy_quote": 790.32153}, {"ts": 1772023080000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 14556.0, "quote_volume": 1001.98045, "trades": 15, "taker_buy_volume": 5276.5, "taker_buy_quote": 363.55085}, {"ts": 1772023140000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 16165.4, "quote_volume": 1113.85456, "trades": 28, "taker_buy_volume": 9175.8, "taker_buy_quote": 632.79425}, {"ts": 1772023200000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 90582.7, "quote_volume": 6241.26078, "trades": 38, "taker_buy_volume": 2831.8, "taker_buy_quote": 195.3942}, {"ts": 1772023260000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 10849.0, "quote_volume": 746.90068, "trades": 10, "taker_buy_volume": 4894.8, "taker_buy_quote": 337.25172}, {"ts": 1772023320000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 32522.7, "quote_volume": 2240.78717, "trades": 42, "taker_buy_volume": 26778.9, "taker_buy_quote": 1845.29693}, {"ts": 1772023380000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 40982.9, "quote_volume": 2823.38975, "trades": 52, "taker_buy_volume": 20282.7, "taker_buy_quote": 1397.67225}, {"ts": 1772023440000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 13524.6, "quote_volume": 932.46792, "trades": 10, "taker_buy_volume": 6229.8, "taker_buy_quote": 429.8562}, {"ts": 1772023500000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 79139.2, "quote_volume": 5460.54642, "trades": 35, "taker_buy_volume": 62206.8, "taker_buy_quote": 4292.54741}, {"ts": 1772023560000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 146230.9, "quote_volume": 10103.92343, "trades": 25, "taker_buy_volume": 139913.3, "taker_buy_quote": 9668.00903}, {"ts": 1772023620000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 13367.6, "quote_volume": 922.8986, "trades": 14, "taker_buy_volume": 5342.0, "taker_buy_quote": 369.1322}, {"ts": 1772023680000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 156958.1, "quote_volume": 10845.92819, "trades": 37, "taker_buy_volume": 74303.8, "taker_buy_quote": 5134.66432}, {"ts": 1772023740000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 18312.8, "quote_volume": 1264.68364, "trades": 24, "taker_buy_volume": 9310.0, "taker_buy_quote": 643.321}, {"ts": 1772023800000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 293873.7, "quote_volume": 20340.856, "trades": 85, "taker_buy_volume": 212070.7, "taker_buy_quote": 14677.8658}, {"ts": 1772023860000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 93570.4, "quote_volume": 6475.12516, "trades": 52, "taker_buy_volume": 58039.0, "taker_buy_quote": 4016.56912}, {"ts": 1772023920000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 571304.3, "quote_volume": 39587.12441, "trades": 171, "taker_buy_volume": 179793.3, "taker_buy_quote": 12456.34325}, {"ts": 1772023980000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 23319.3, "quote_volume": 1615.11564, "trades": 36, "taker_buy_volume": 13852.8, "taker_buy_quote": 959.99904}, {"ts": 1772024040000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 64223.2, "quote_volume": 4448.76594, "trades": 36, "taker_buy_volume": 34031.5, "taker_buy_quote": 2358.38295}, {"ts": 1772024100000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 84918.1, "quote_volume": 5868.8961, "trades": 83, "taker_buy_volume": 12107.5, "taker_buy_quote": 836.91421}, {"ts": 1772024160000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 103588.8, "quote_volume": 7157.08258, "trades": 34, "taker_buy_volume": 62634.6, "taker_buy_quote": 4328.41365}, {"ts": 1772024220000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 23165.6, "quote_volume": 1601.54245, "trades": 14, "taker_buy_volume": 7994.9, "taker_buy_quote": 553.24708}, {"ts": 1772024280000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 31145.6, "quote_volume": 2154.34518, "trades": 29, "taker_buy_volume": 21842.2, "taker_buy_quote": 1511.48024}, {"ts": 1772024340000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 141667.1, "quote_volume": 9802.53908, "trades": 56, "taker_buy_volume": 29176.9, "taker_buy_quote": 2019.33858}, {"ts": 1772024400000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 66275.1, "quote_volume": 4586.1892, "trades": 50, "taker_buy_volume": 33052.3, "taker_buy_quote": 2287.73626}, {"ts": 1772024460000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 21611.0, "quote_volume": 1496.70839, "trades": 14, "taker_buy_volume": 12271.9, "taker_buy_quote": 850.44267}, {"ts": 1772024520000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 48619.4, "quote_volume": 3368.4624, "trades": 66, "taker_buy_volume": 39999.2, "taker_buy_quote": 2771.94456}, {"ts": 1772024580000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 174363.3, "quote_volume": 12082.4997, "trades": 110, "taker_buy_volume": 51302.2, "taker_buy_quote": 3555.38655}, {"ts": 1772024640000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 130661.7, "quote_volume": 9048.09958, "trades": 109, "taker_buy_volume": 63643.1, "taker_buy_quote": 4409.66025}, {"ts": 1772024700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 93321.9, "quote_volume": 6457.87548, "trades": 31, "taker_buy_volume": 79941.7, "taker_buy_quote": 5531.96564}, {"ts": 1772024760000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 67031.9, "quote_volume": 4645.72954, "trades": 86, "taker_buy_volume": 26008.8, "taker_buy_quote": 1802.92026}, {"ts": 1772024820000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 24068.7, "quote_volume": 1667.96811, "trades": 24, "taker_buy_volume": 72.0, "taker_buy_quote": 4.9968}, {"ts": 1772024880000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 174611.9, "quote_volume": 12117.54309, "trades": 32, "taker_buy_volume": 164433.0, "taker_buy_quote": 11411.59601}, {"ts": 1772024940000, "open": 0.0694, "high": 0.0698, "low": 0.0694, "close": 0.0697, "volume": 1060886.0, "quote_volume": 73839.4469, "trades": 201, "taker_buy_volume": 734702.2, "taker_buy_quote": 51120.72366}, {"ts": 1772025000000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 324515.0, "quote_volume": 22585.32805, "trades": 53, "taker_buy_volume": 71353.2, "taker_buy_quote": 4966.3148}, {"ts": 1772025060000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 92852.6, "quote_volume": 6453.03433, "trades": 54, "taker_buy_volume": 29182.2, "taker_buy_quote": 2028.1629}, {"ts": 1772025120000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 116762.4, "quote_volume": 8115.78436, "trades": 47, "taker_buy_volume": 96079.8, "taker_buy_quote": 6678.63647}, {"ts": 1772025180000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 29738.9, "quote_volume": 2066.89891, "trades": 39, "taker_buy_volume": 5925.6, "taker_buy_quote": 411.88939}, {"ts": 1772025240000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 74743.4, "quote_volume": 5200.14609, "trades": 60, "taker_buy_volume": 54051.7, "taker_buy_quote": 3761.89674}, {"ts": 1772025300000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 216074.9, "quote_volume": 15038.68614, "trades": 139, "taker_buy_volume": 117377.2, "taker_buy_quote": 8169.45312}, {"ts": 1772025360000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 151820.3, "quote_volume": 10567.67235, "trades": 140, "taker_buy_volume": 63724.8, "taker_buy_quote": 4436.26555}, {"ts": 1772025420000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 23087.3, "quote_volume": 1606.70743, "trades": 20, "taker_buy_volume": 6712.7, "taker_buy_quote": 467.20392}, {"ts": 1772025480000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 64687.8, "quote_volume": 4506.56519, "trades": 50, "taker_buy_volume": 53347.6, "taker_buy_quote": 3717.51655}, {"ts": 1772025540000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 20597.6, "quote_volume": 1434.60863, "trades": 9, "taker_buy_volume": 10156.7, "taker_buy_quote": 707.92199}, {"ts": 1772025600000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 551249.7, "quote_volume": 38431.03196, "trades": 64, "taker_buy_volume": 535592.5, "taker_buy_quote": 37341.29084}, {"ts": 1772025660000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 298736.9, "quote_volume": 20880.15944, "trades": 164, "taker_buy_volume": 154717.9, "taker_buy_quote": 10814.62641}, {"ts": 1772025720000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 174224.5, "quote_volume": 12178.06243, "trades": 104, "taker_buy_volume": 73362.0, "taker_buy_quote": 5128.94756}, {"ts": 1772025780000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 397838.3, "quote_volume": 27808.14888, "trades": 372, "taker_buy_volume": 352541.7, "taker_buy_quote": 24643.17163}, {"ts": 1772025840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 32308.9, "quote_volume": 2258.39211, "trades": 37, "taker_buy_volume": 21498.5, "taker_buy_quote": 1502.74515}, {"ts": 1772025900000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 324369.6, "quote_volume": 22704.50438, "trades": 143, "taker_buy_volume": 238024.5, "taker_buy_quote": 16661.715}, {"ts": 1772025960000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 8195.7, "quote_volume": 573.41917, "trades": 8, "taker_buy_volume": 5397.4, "taker_buy_quote": 377.818}, {"ts": 1772026020000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 12234.6, "quote_volume": 855.74117, "trades": 6, "taker_buy_volume": 5426.3, "taker_buy_quote": 379.841}, {"ts": 1772026080000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 15846.4, "quote_volume": 1109.49283, "trades": 17, "taker_buy_volume": 8156.4, "taker_buy_quote": 571.19283}, {"ts": 1772026140000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 115229.3, "quote_volume": 8076.8591, "trades": 37, "taker_buy_volume": 51982.0, "taker_buy_quote": 3643.9382}, {"ts": 1772026200000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 130142.8, "quote_volume": 9124.05886, "trades": 28, "taker_buy_volume": 58563.0, "taker_buy_quote": 4106.70751}, {"ts": 1772026260000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 215189.4, "quote_volume": 15100.64407, "trades": 76, "taker_buy_volume": 184388.7, "taker_buy_quote": 12944.08674}, {"ts": 1772026320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3416.7, "quote_volume": 239.169, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026380000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6507.2, "quote_volume": 455.67429, "trades": 10, "taker_buy_volume": 1702.9, "taker_buy_quote": 119.37329}, {"ts": 1772026440000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 99286.8, "quote_volume": 6949.75877, "trades": 12, "taker_buy_volume": 6415.6, "taker_buy_quote": 449.092}, {"ts": 1772026500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 31103.9, "quote_volume": 2174.16261, "trades": 21, "taker_buy_volume": 6903.0, "taker_buy_quote": 482.5197}, {"ts": 1772026560000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 44174.8, "quote_volume": 3087.47194, "trades": 25, "taker_buy_volume": 32228.7, "taker_buy_quote": 2252.78613}, {"ts": 1772026620000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 47818.4, "quote_volume": 3346.34761, "trades": 130, "taker_buy_volume": 30206.4, "taker_buy_quote": 2114.448}, {"ts": 1772026680000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 79186.5, "quote_volume": 5540.66464, "trades": 30, "taker_buy_volume": 4204.7, "taker_buy_quote": 294.329}, {"ts": 1772026740000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 30649.3, "quote_volume": 2138.91493, "trades": 82, "taker_buy_volume": 9947.4, "taker_buy_quote": 694.34293}, {"ts": 1772026800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 20173.3, "quote_volume": 1406.07901, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026860000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 112697.2, "quote_volume": 7855.02153, "trades": 71, "taker_buy_volume": 78834.9, "taker_buy_quote": 5494.81922}, {"ts": 1772026920000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 128731.3, "quote_volume": 8985.31004, "trades": 83, "taker_buy_volume": 101008.8, "taker_buy_quote": 7050.41424}, {"ts": 1772026980000, "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 107921.9, "quote_volume": 7526.10143, "trades": 53, "taker_buy_volume": 56621.4, "taker_buy_quote": 3947.48192}, {"ts": 1772027040000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 19828.8, "quote_volume": 1381.7808, "trades": 26, "taker_buy_volume": 15529.4, "taker_buy_quote": 1082.39918}, {"ts": 1772027100000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 79575.6, "quote_volume": 5545.2862, "trades": 52, "taker_buy_volume": 19739.9, "taker_buy_quote": 1375.87103}, {"ts": 1772027160000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 25919.2, "quote_volume": 1808.63211, "trades": 39, "taker_buy_volume": 20638.7, "taker_buy_quote": 1440.58126}, {"ts": 1772027220000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 38240.5, "quote_volume": 2669.1469, "trades": 25, "taker_buy_volume": 13918.4, "taker_buy_quote": 971.50432}, {"ts": 1772027280000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 19172.8, "quote_volume": 1339.7032, "trades": 7, "taker_buy_volume": 14417.6, "taker_buy_quote": 1007.79024}, {"ts": 1772027340000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 118036.4, "quote_volume": 8251.70929, "trades": 42, "taker_buy_volume": 90935.7, "taker_buy_quote": 6357.53587}, {"ts": 1772027400000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 138713.6, "quote_volume": 9694.23423, "trades": 31, "taker_buy_volume": 1432.6, "taker_buy_quote": 100.13874}, {"ts": 1772027460000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 63361.3, "quote_volume": 4419.11527, "trades": 28, "taker_buy_volume": 35186.3, "taker_buy_quote": 2455.51525}, {"ts": 1772027520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 6236.2, "quote_volume": 434.03952, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027580000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 30117.9, "quote_volume": 2098.78761, "trades": 24, "taker_buy_volume": 1900.7, "taker_buy_quote": 132.47879}, {"ts": 1772027640000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 14867.1, "quote_volume": 1034.81474, "trades": 10, "taker_buy_volume": 645.8, "taker_buy_quote": 45.01226}, {"ts": 1772027700000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 17895.0, "quote_volume": 1246.60851, "trades": 13, "taker_buy_volume": 11165.1, "taker_buy_quote": 778.20747}, {"ts": 1772027760000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 25916.6, "quote_volume": 1803.39515, "trades": 14, "taker_buy_volume": 431.0, "taker_buy_quote": 30.0407}, {"ts": 1772027820000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 85908.7, "quote_volume": 5979.05816, "trades": 23, "taker_buy_volume": 52986.6, "taker_buy_quote": 3687.86736}, {"ts": 1772027880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 6288.7, "quote_volume": 437.06465, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027940000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 3958.3, "quote_volume": 275.23716, "trades": 8, "taker_buy_volume": 1353.1, "taker_buy_quote": 94.17576}, {"ts": 1772028000000, "open": 0.0695, "high": 0.0698, "low": 0.0695, "close": 0.0697, "volume": 138619.9, "quote_volume": 9658.91188, "trades": 44, "taker_buy_volume": 43346.2, "taker_buy_quote": 3018.85127}, {"ts": 1772028060000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 121881.3, "quote_volume": 8498.95561, "trades": 57, "taker_buy_volume": 110717.9, "taker_buy_quote": 7720.07999}, {"ts": 1772028120000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 49153.7, "quote_volume": 3435.60964, "trades": 32, "taker_buy_volume": 22290.7, "taker_buy_quote": 1558.11993}, {"ts": 1772028180000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 512464.4, "quote_volume": 35726.18984, "trades": 194, "taker_buy_volume": 71.7, "taker_buy_quote": 5.00466}, {"ts": 1772028240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6922.4, "quote_volume": 482.49128, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028300000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 3662.4, "quote_volume": 255.34231, "trades": 5, "taker_buy_volume": 730.3, "taker_buy_quote": 50.97494}, {"ts": 1772028360000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 19663.8, "quote_volume": 1372.38915, "trades": 24, "taker_buy_volume": 15319.5, "taker_buy_quote": 1069.3011}, {"ts": 1772028420000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 13831.0, "quote_volume": 965.51928, "trades": 22, "taker_buy_volume": 8837.3, "taker_buy_quote": 617.13969}, {"ts": 1772028480000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 16524.5, "quote_volume": 1155.12045, "trades": 16, "taker_buy_volume": 13175.9, "taker_buy_quote": 921.05331}, {"ts": 1772028540000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 9974.3, "quote_volume": 697.70355, "trades": 8, "taker_buy_volume": 4999.8, "taker_buy_quote": 349.986}, {"ts": 1772028600000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 3407.1, "quote_volume": 238.23486, "trades": 4, "taker_buy_volume": 785.7, "taker_buy_quote": 54.999}, {"ts": 1772028660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 3757.1, "quote_volume": 262.62129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4830.7, "quote_volume": 337.66593, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028780000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 46744.8, "quote_volume": 3268.87359, "trades": 22, "taker_buy_volume": 13081.8, "taker_buy_quote": 915.726}, {"ts": 1772028840000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 78669.1, "quote_volume": 5506.6942, "trades": 64, "taker_buy_volume": 9649.0, "taker_buy_quote": 675.43}, {"ts": 1772028900000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 9578.0, "quote_volume": 670.0188, "trades": 14, "taker_buy_volume": 5166.0, "taker_buy_quote": 361.62}, {"ts": 1772028960000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 96679.9, "quote_volume": 6777.14811, "trades": 46, "taker_buy_volume": 83319.0, "taker_buy_quote": 5840.58902}, {"ts": 1772029020000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 34059.3, "quote_volume": 2384.209, "trades": 91, "taker_buy_volume": 26297.4, "taker_buy_quote": 1841.03737}, {"ts": 1772029080000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 16189.1, "quote_volume": 1133.66835, "trades": 21, "taker_buy_volume": 6412.5, "taker_buy_quote": 449.3732}, {"ts": 1772029140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 13116.8, "quote_volume": 918.176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029200000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 88639.5, "quote_volume": 6207.96815, "trades": 28, "taker_buy_volume": 32031.5, "taker_buy_quote": 2245.40815}, {"ts": 1772029260000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 47892.8, "quote_volume": 3352.68925, "trades": 31, "taker_buy_volume": 42585.1, "taker_buy_quote": 2981.15025}, {"ts": 1772029320000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 484227.6, "quote_volume": 33935.90905, "trades": 84, "taker_buy_volume": 432850.4, "taker_buy_quote": 30335.75329}, {"ts": 1772029380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 68175.5, "quote_volume": 4779.10255, "trades": 41, "taker_buy_volume": 51846.3, "taker_buy_quote": 3634.42563}, {"ts": 1772029440000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 345779.6, "quote_volume": 24286.6127, "trades": 72, "taker_buy_volume": 339771.4, "taker_buy_quote": 23865.01163}, {"ts": 1772029500000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 238871.6, "quote_volume": 16770.89544, "trades": 56, "taker_buy_volume": 36567.3, "taker_buy_quote": 2569.13358}, {"ts": 1772029560000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 6777.6, "quote_volume": 475.43407, "trades": 17, "taker_buy_volume": 3013.9, "taker_buy_quote": 211.57578}, {"ts": 1772029620000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 13595.2, "quote_volume": 954.12729, "trades": 17, "taker_buy_volume": 639.0, "taker_buy_quote": 44.8578}, {"ts": 1772029680000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 2608.0, "quote_volume": 182.8437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029740000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 6605.1, "quote_volume": 463.15996, "trades": 5, "taker_buy_volume": 1424.5, "taker_buy_quote": 99.9999}, {"ts": 1772029800000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 80660.3, "quote_volume": 5654.2341, "trades": 41, "taker_buy_volume": 51383.0, "taker_buy_quote": 3601.96037}, {"ts": 1772029860000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 7644.2, "quote_volume": 535.81842, "trades": 37, "taker_buy_volume": 3501.1, "taker_buy_quote": 245.42711}, {"ts": 1772029920000, "open": 0.0702, "high": 0.0703, "low": 0.07, "close": 0.07, "volume": 191802.6, "quote_volume": 13459.82695, "trades": 163, "taker_buy_volume": 80554.8, "taker_buy_quote": 5655.84394}, {"ts": 1772029980000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 18525.0, "quote_volume": 1298.37519, "trades": 24, "taker_buy_volume": 13977.7, "taker_buy_quote": 979.83677}, {"ts": 1772030040000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 60939.6, "quote_volume": 4267.11946, "trades": 48, "taker_buy_volume": 18843.6, "taker_buy_quote": 1319.33872}, {"ts": 1772030100000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 69324.8, "quote_volume": 4856.79997, "trades": 74, "taker_buy_volume": 33873.4, "taker_buy_quote": 2373.6235}, {"ts": 1772030160000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 59146.0, "quote_volume": 4133.38342, "trades": 79, "taker_buy_volume": 41415.6, "taker_buy_quote": 2895.15836}, {"ts": 1772030220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2217.9, "quote_volume": 155.03121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030280000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 171856.5, "quote_volume": 12012.76935, "trades": 99, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030340000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 50672.5, "quote_volume": 3542.04346, "trades": 52, "taker_buy_volume": 10204.2, "taker_buy_quote": 713.30929}, {"ts": 1772030400000, "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 10927.8, "quote_volume": 764.48713, "trades": 35, "taker_buy_volume": 5075.3, "taker_buy_quote": 355.33823}, {"ts": 1772030460000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 15278.3, "quote_volume": 1070.76979, "trades": 24, "taker_buy_volume": 10778.0, "taker_buy_quote": 755.5378}, {"ts": 1772030520000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 38699.7, "quote_volume": 2708.80399, "trades": 91, "taker_buy_volume": 25480.0, "taker_buy_quote": 1783.83139}, {"ts": 1772030580000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 40996.5, "quote_volume": 2869.58098, "trades": 52, "taker_buy_volume": 28881.4, "taker_buy_quote": 2021.71375}, {"ts": 1772030640000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 38576.8, "quote_volume": 2700.01326, "trades": 154, "taker_buy_volume": 29351.5, "taker_buy_quote": 2054.605}, {"ts": 1772030700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 21666.8, "quote_volume": 1518.84268, "trades": 62, "taker_buy_volume": 15318.7, "taker_buy_quote": 1073.84087}, {"ts": 1772030760000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 150622.1, "quote_volume": 10558.74631, "trades": 102, "taker_buy_volume": 20333.2, "taker_buy_quote": 1425.49442}, {"ts": 1772030820000, "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 748302.5, "quote_volume": 52664.57858, "trades": 207, "taker_buy_volume": 450352.2, "taker_buy_quote": 31703.71121}, {"ts": 1772030880000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 64223.0, "quote_volume": 4518.00694, "trades": 127, "taker_buy_volume": 17870.3, "taker_buy_quote": 1257.75239}, {"ts": 1772030940000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 734060.2, "quote_volume": 51752.74883, "trades": 195, "taker_buy_volume": 331209.8, "taker_buy_quote": 23352.22298}, {"ts": 1772031000000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 137985.0, "quote_volume": 9722.96179, "trades": 75, "taker_buy_volume": 17168.6, "taker_buy_quote": 1211.32485}, {"ts": 1772031060000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 90270.7, "quote_volume": 6364.70072, "trades": 92, "taker_buy_volume": 85340.1, "taker_buy_quote": 6017.13342}, {"ts": 1772031120000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 354110.2, "quote_volume": 24998.5712, "trades": 127, "taker_buy_volume": 285230.2, "taker_buy_quote": 20136.70155}, {"ts": 1772031180000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 17531.6, "quote_volume": 1235.94174, "trades": 78, "taker_buy_volume": 5576.7, "taker_buy_quote": 393.16988}, {"ts": 1772031240000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 48454.3, "quote_volume": 3418.46645, "trades": 32, "taker_buy_volume": 7782.6, "taker_buy_quote": 549.43969}, {"ts": 1772031300000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 17200.0, "quote_volume": 1210.88, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031360000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 53475.7, "quote_volume": 3769.76246, "trades": 27, "taker_buy_volume": 50731.8, "taker_buy_quote": 3576.5919}, {"ts": 1772031420000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 88559.5, "quote_volume": 6243.18767, "trades": 43, "taker_buy_volume": 70980.1, "taker_buy_quote": 5004.12537}, {"ts": 1772031480000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 104399.2, "quote_volume": 7370.012, "trades": 93, "taker_buy_volume": 74831.9, "taker_buy_quote": 5283.13214}, {"ts": 1772031540000, "open": 0.0706, "high": 0.071, "low": 0.0706, "close": 0.0709, "volume": 2101154.6, "quote_volume": 148898.03346, "trades": 500, "taker_buy_volume": 1335542.4, "taker_buy_quote": 94650.44587}, {"ts": 1772031600000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 361761.7, "quote_volume": 25652.12043, "trades": 230, "taker_buy_volume": 131249.4, "taker_buy_quote": 9308.79836}, {"ts": 1772031660000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 813626.6, "quote_volume": 57787.39736, "trades": 172, "taker_buy_volume": 471759.5, "taker_buy_quote": 33505.72687}, {"ts": 1772031720000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 117159.9, "quote_volume": 8318.22856, "trades": 51, "taker_buy_volume": 34961.0, "taker_buy_quote": 2482.51229}, {"ts": 1772031780000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 339301.3, "quote_volume": 24089.55212, "trades": 89, "taker_buy_volume": 271700.4, "taker_buy_quote": 19290.7284}, {"ts": 1772031840000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 43905.3, "quote_volume": 3112.85827, "trades": 204, "taker_buy_volume": 28141.4, "taker_buy_quote": 1995.22526}, {"ts": 1772031900000, "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 114020.2, "quote_volume": 8056.3086, "trades": 176, "taker_buy_volume": 21960.9, "taker_buy_quote": 1552.13674}, {"ts": 1772031960000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 130196.7, "quote_volume": 9181.44515, "trades": 192, "taker_buy_volume": 97642.8, "taker_buy_quote": 6884.6475}, {"ts": 1772032020000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 56939.8, "quote_volume": 4019.78147, "trades": 153, "taker_buy_volume": 49932.8, "taker_buy_quote": 3525.25568}, {"ts": 1772032080000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 18693.6, "quote_volume": 1319.82727, "trades": 17, "taker_buy_volume": 1599.3, "taker_buy_quote": 112.96969}, {"ts": 1772032140000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 34236.6, "quote_volume": 2419.07395, "trades": 9, "taker_buy_volume": 19699.9, "taker_buy_quote": 1392.78293}, {"ts": 1772032200000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 109499.7, "quote_volume": 7730.07545, "trades": 196, "taker_buy_volume": 65703.1, "taker_buy_quote": 4638.69889}, {"ts": 1772032260000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 55393.8, "quote_volume": 3910.40806, "trades": 16, "taker_buy_volume": 1075.0, "taker_buy_quote": 75.895}, {"ts": 1772032320000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 4599.5, "quote_volume": 324.26475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032380000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 6813.3, "quote_volume": 480.62105, "trades": 5, "taker_buy_volume": 2834.0, "taker_buy_quote": 200.0804}, {"ts": 1772032440000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 634365.4, "quote_volume": 44819.63071, "trades": 75, "taker_buy_volume": 286552.0, "taker_buy_quote": 20254.59991}, {"ts": 1772032500000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 23757.1, "quote_volume": 1677.86906, "trades": 28, "taker_buy_volume": 21468.8, "taker_buy_quote": 1516.35508}, {"ts": 1772032560000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 19591.0, "quote_volume": 1383.1246, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032620000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 58124.4, "quote_volume": 4109.78058, "trades": 29, "taker_buy_volume": 54164.7, "taker_buy_quote": 3829.86979}, {"ts": 1772032680000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 96855.9, "quote_volume": 6855.567, "trades": 63, "taker_buy_volume": 24589.4, "taker_buy_quote": 1740.93938}, {"ts": 1772032740000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 31928.3, "quote_volume": 2259.88581, "trades": 18, "taker_buy_volume": 25550.0, "taker_buy_quote": 1808.94}, {"ts": 1772032800000, "open": 0.0707, "high": 0.0707, "low": 0.0699, "close": 0.07, "volume": 8145326.1, "quote_volume": 572680.1118, "trades": 1295, "taker_buy_volume": 4051174.4, "taker_buy_quote": 284486.0815}, {"ts": 1772032860000, "open": 0.07, "high": 0.0702, "low": 0.0696, "close": 0.0699, "volume": 4713667.4, "quote_volume": 329545.73461, "trades": 823, "taker_buy_volume": 2344698.2, "taker_buy_quote": 163957.85239}, {"ts": 1772032920000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 70501.2, "quote_volume": 4927.73048, "trades": 91, "taker_buy_volume": 67467.2, "taker_buy_quote": 4715.95728}, {"ts": 1772032980000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 647200.8, "quote_volume": 45300.46389, "trades": 349, "taker_buy_volume": 603395.5, "taker_buy_quote": 42235.74185}, {"ts": 1772033040000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 4601.1, "quote_volume": 322.56568, "trades": 7, "taker_buy_volume": 285.7, "taker_buy_quote": 20.05614}, {"ts": 1772033100000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 15114.4, "quote_volume": 1060.23704, "trades": 22, "taker_buy_volume": 7176.0, "taker_buy_quote": 503.7552}, {"ts": 1772033160000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 306895.2, "quote_volume": 21564.34311, "trades": 128, "taker_buy_volume": 230392.8, "taker_buy_quote": 16186.55922}, {"ts": 1772033220000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 61756.2, "quote_volume": 4341.10065, "trades": 66, "taker_buy_volume": 32053.0, "taker_buy_quote": 2253.3259}, {"ts": 1772033280000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 377994.3, "quote_volume": 26535.19986, "trades": 54, "taker_buy_volume": 28758.7, "taker_buy_quote": 2018.86074}, {"ts": 1772033340000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 79050.0, "quote_volume": 5549.20701, "trades": 24, "taker_buy_volume": 70616.3, "taker_buy_quote": 4957.26426}, {"ts": 1772033400000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 159310.3, "quote_volume": 11183.54306, "trades": 110, "taker_buy_volume": 54302.6, "taker_buy_quote": 3812.04252}, {"ts": 1772033460000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 93180.4, "quote_volume": 6550.4439, "trades": 31, "taker_buy_volume": 80356.5, "taker_buy_quote": 5649.06195}, {"ts": 1772033520000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 84488.8, "quote_volume": 5947.71194, "trades": 44, "taker_buy_volume": 23373.2, "taker_buy_quote": 1645.47328}, {"ts": 1772033580000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 13370.4, "quote_volume": 940.91132, "trades": 11, "taker_buy_volume": 9722.0, "taker_buy_quote": 684.4288}, {"ts": 1772033640000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 49764.5, "quote_volume": 3503.76936, "trades": 32, "taker_buy_volume": 23538.9, "taker_buy_quote": 1657.84826}, {"ts": 1772033700000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 139952.8, "quote_volume": 9858.80613, "trades": 78, "taker_buy_volume": 62637.7, "taker_buy_quote": 4412.74992}, {"ts": 1772033760000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 33370.3, "quote_volume": 2355.46561, "trades": 15, "taker_buy_volume": 29512.1, "taker_buy_quote": 2083.46251}, {"ts": 1772033820000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 89415.2, "quote_volume": 6303.53587, "trades": 19, "taker_buy_volume": 4546.4, "taker_buy_quote": 320.5212}, {"ts": 1772033880000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 23599.3, "quote_volume": 1663.23592, "trades": 17, "taker_buy_volume": 18452.0, "taker_buy_quote": 1300.866}, {"ts": 1772033940000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 30665.1, "quote_volume": 2163.30158, "trades": 11, "taker_buy_volume": 27178.6, "taker_buy_quote": 1917.50333}, {"ts": 1772034000000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 306929.5, "quote_volume": 21681.66502, "trades": 54, "taker_buy_volume": 218393.4, "taker_buy_quote": 15431.51771}, {"ts": 1772034060000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 59914.8, "quote_volume": 4229.77186, "trades": 39, "taker_buy_volume": 20800.5, "taker_buy_quote": 1468.5153}, {"ts": 1772034120000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 45698.7, "quote_volume": 3226.11782, "trades": 12, "taker_buy_volume": 43306.5, "taker_buy_quote": 3057.46772}, {"ts": 1772034180000, "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 419881.1, "quote_volume": 29721.6838, "trades": 93, "taker_buy_volume": 384781.9, "taker_buy_quote": 27240.97303}, {"ts": 1772034240000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 135530.0, "quote_volume": 9593.39614, "trades": 44, "taker_buy_volume": 10380.5, "taker_buy_quote": 734.95213}, {"ts": 1772034300000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 110817.5, "quote_volume": 7845.65167, "trades": 53, "taker_buy_volume": 80278.8, "taker_buy_quote": 5683.73904}, {"ts": 1772034360000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 161263.6, "quote_volume": 11417.78453, "trades": 48, "taker_buy_volume": 58863.0, "taker_buy_quote": 4168.11462}, {"ts": 1772034420000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 17052.9, "quote_volume": 1207.15263, "trades": 12, "taker_buy_volume": 15126.0, "taker_buy_quote": 1070.9208}, {"ts": 1772034480000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 303355.0, "quote_volume": 21456.11763, "trades": 119, "taker_buy_volume": 143020.5, "taker_buy_quote": 10119.50124}, {"ts": 1772034540000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 30390.0, "quote_volume": 2151.01185, "trades": 19, "taker_buy_volume": 16417.9, "taker_buy_quote": 1162.38732}, {"ts": 1772034600000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 19930.4, "quote_volume": 1409.09307, "trades": 9, "taker_buy_volume": 137.9, "taker_buy_quote": 9.76332}, {"ts": 1772034660000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 298000.0, "quote_volume": 21058.99099, "trades": 121, "taker_buy_volume": 34125.6, "taker_buy_quote": 2410.38241}, {"ts": 1772034720000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 510198.3, "quote_volume": 36113.43787, "trades": 177, "taker_buy_volume": 337570.1, "taker_buy_quote": 23892.88256}, {"ts": 1772034780000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 6268.4, "quote_volume": 443.31712, "trades": 8, "taker_buy_volume": 1412.4, "taker_buy_quote": 99.99792}, {"ts": 1772034840000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 179125.9, "quote_volume": 12664.72355, "trades": 35, "taker_buy_volume": 14640.6, "taker_buy_quote": 1035.61284}, {"ts": 1772034900000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 55471.8, "quote_volume": 3921.85626, "trades": 30, "taker_buy_volume": 49578.2, "taker_buy_quote": 3505.17874}, {"ts": 1772034960000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 92431.0, "quote_volume": 6535.35412, "trades": 30, "taker_buy_volume": 52410.4, "taker_buy_quote": 3705.9377}, {"ts": 1772035020000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 45127.1, "quote_volume": 3186.57494, "trades": 37, "taker_buy_volume": 6549.9, "taker_buy_quote": 463.02462}, {"ts": 1772035080000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 179797.7, "quote_volume": 12693.15341, "trades": 45, "taker_buy_volume": 99399.4, "taker_buy_quote": 7017.59764}, {"ts": 1772035140000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 131858.8, "quote_volume": 9316.34451, "trades": 41, "taker_buy_volume": 73491.9, "taker_buy_quote": 5190.31316}, {"ts": 1772035200000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 156075.3, "quote_volume": 11054.36168, "trades": 286, "taker_buy_volume": 59827.0, "taker_buy_quote": 4236.41591}, {"ts": 1772035260000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 130234.9, "quote_volume": 9233.38375, "trades": 37, "taker_buy_volume": 105397.6, "taker_buy_quote": 7473.40316}, {"ts": 1772035320000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 264692.1, "quote_volume": 18782.4921, "trades": 62, "taker_buy_volume": 173722.4, "taker_buy_quote": 12332.78037}, {"ts": 1772035380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4916.5, "quote_volume": 348.0882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035440000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 70681.0, "quote_volume": 5011.28764, "trades": 76, "taker_buy_volume": 44304.1, "taker_buy_quote": 3141.17479}, {"ts": 1772035500000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 54152.4, "quote_volume": 3838.97407, "trades": 82, "taker_buy_volume": 20179.9, "taker_buy_quote": 1430.75491}, {"ts": 1772035560000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 16830.7, "quote_volume": 1193.90914, "trades": 28, "taker_buy_volume": 11418.7, "taker_buy_quote": 810.19834}, {"ts": 1772035620000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 478862.9, "quote_volume": 34002.94201, "trades": 72, "taker_buy_volume": 404695.9, "taker_buy_quote": 28739.96005}, {"ts": 1772035680000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 117815.1, "quote_volume": 8376.13388, "trades": 30, "taker_buy_volume": 17505.9, "taker_buy_quote": 1244.66949}, {"ts": 1772035740000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 42974.6, "quote_volume": 3051.1566, "trades": 51, "taker_buy_volume": 18384.1, "taker_buy_quote": 1305.2711}, {"ts": 1772035800000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 80783.5, "quote_volume": 5743.66685, "trades": 48, "taker_buy_volume": 62345.8, "taker_buy_quote": 4432.78638}, {"ts": 1772035860000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 490282.1, "quote_volume": 34901.78053, "trades": 93, "taker_buy_volume": 443719.4, "taker_buy_quote": 31590.23842}, {"ts": 1772035920000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 179552.3, "quote_volume": 12781.63013, "trades": 114, "taker_buy_volume": 46741.4, "taker_buy_quote": 3328.21207}, {"ts": 1772035980000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 174838.5, "quote_volume": 12432.63354, "trades": 163, "taker_buy_volume": 19371.9, "taker_buy_quote": 1377.82711}, {"ts": 1772036040000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2427.3, "quote_volume": 172.37598, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036100000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 240262.3, "quote_volume": 17083.08219, "trades": 89, "taker_buy_volume": 198310.0, "taker_buy_quote": 14100.50224}, {"ts": 1772036160000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 350273.4, "quote_volume": 24877.07788, "trades": 196, "taker_buy_volume": 134421.0, "taker_buy_quote": 9550.00886}, {"ts": 1772036220000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 54670.1, "quote_volume": 3881.40404, "trades": 9, "taker_buy_volume": 52939.5, "taker_buy_quote": 3758.7045}, {"ts": 1772036280000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 204784.7, "quote_volume": 14577.90291, "trades": 135, "taker_buy_volume": 171092.4, "taker_buy_quote": 12179.68621}, {"ts": 1772036340000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 115499.0, "quote_volume": 8230.14955, "trades": 47, "taker_buy_volume": 108170.9, "taker_buy_quote": 7708.84921}, {"ts": 1772036400000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 595258.9, "quote_volume": 42368.54633, "trades": 138, "taker_buy_volume": 163690.8, "taker_buy_quote": 11642.65982}, {"ts": 1772036460000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 81730.9, "quote_volume": 5824.34816, "trades": 99, "taker_buy_volume": 64267.7, "taker_buy_quote": 4580.71364}, {"ts": 1772036520000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 62986.7, "quote_volume": 4490.35191, "trades": 45, "taker_buy_volume": 27128.5, "taker_buy_quote": 1934.26205}, {"ts": 1772036580000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 12946.9, "quote_volume": 923.26301, "trades": 21, "taker_buy_volume": 1490.4, "taker_buy_quote": 106.41456}, {"ts": 1772036640000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 155676.2, "quote_volume": 11099.24684, "trades": 81, "taker_buy_volume": 31282.5, "taker_buy_quote": 2230.44225}, {"ts": 1772036700000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 86756.9, "quote_volume": 6184.33359, "trades": 79, "taker_buy_volume": 56741.1, "taker_buy_quote": 4045.61787}, {"ts": 1772036760000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 44099.7, "quote_volume": 3142.35225, "trades": 38, "taker_buy_volume": 24536.1, "taker_buy_quote": 1749.42393}, {"ts": 1772036820000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 63868.1, "quote_volume": 4557.27526, "trades": 45, "taker_buy_volume": 49436.5, "taker_buy_quote": 3528.30218}, {"ts": 1772036880000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 86026.1, "quote_volume": 6142.03686, "trades": 38, "taker_buy_volume": 2095.4, "taker_buy_quote": 149.61156}, {"ts": 1772036940000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 54471.0, "quote_volume": 3885.67624, "trades": 29, "taker_buy_volume": 18714.4, "taker_buy_quote": 1336.20816}, {"ts": 1772037000000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 111801.4, "quote_volume": 7979.9332, "trades": 40, "taker_buy_volume": 73878.8, "taker_buy_quote": 5274.94632}, {"ts": 1772037060000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 69451.0, "quote_volume": 4958.46626, "trades": 86, "taker_buy_volume": 48113.8, "taker_buy_quote": 3435.32532}, {"ts": 1772037120000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 652746.1, "quote_volume": 46646.45428, "trades": 302, "taker_buy_volume": 330695.1, "taker_buy_quote": 23635.98437}, {"ts": 1772037180000, "open": 0.0714, "high": 0.0716, "low": 0.0713, "close": 0.0716, "volume": 804833.5, "quote_volume": 57542.17869, "trades": 190, "taker_buy_volume": 666534.1, "taker_buy_quote": 47657.03659}, {"ts": 1772037240000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 65402.4, "quote_volume": 4672.7514, "trades": 76, "taker_buy_volume": 26966.6, "taker_buy_quote": 1926.57325}, {"ts": 1772037300000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 196748.1, "quote_volume": 14068.99929, "trades": 222, "taker_buy_volume": 93386.7, "taker_buy_quote": 6678.65919}, {"ts": 1772037360000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 75789.6, "quote_volume": 5418.75458, "trades": 29, "taker_buy_volume": 41986.3, "taker_buy_quote": 3002.41284}, {"ts": 1772037420000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 73978.0, "quote_volume": 5282.39787, "trades": 31, "taker_buy_volume": 21753.2, "taker_buy_quote": 1553.54715}, {"ts": 1772037480000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 100848.2, "quote_volume": 7199.0447, "trades": 99, "taker_buy_volume": 63580.3, "taker_buy_quote": 4539.83348}, {"ts": 1772037540000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 162515.7, "quote_volume": 11587.12971, "trades": 95, "taker_buy_volume": 69520.8, "taker_buy_quote": 4956.83304}, {"ts": 1772037600000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 11339.0, "quote_volume": 808.68046, "trades": 23, "taker_buy_volume": 7313.3, "taker_buy_quote": 521.64805}, {"ts": 1772037660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 44469.9, "quote_volume": 3170.70387, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772037720000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 67390.7, "quote_volume": 4804.74969, "trades": 21, "taker_buy_volume": 59281.4, "taker_buy_quote": 4226.81914}, {"ts": 1772037780000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 43132.8, "quote_volume": 3079.3729, "trades": 18, "taker_buy_volume": 40042.6, "taker_buy_quote": 2859.04164}, {"ts": 1772037840000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 12195.5, "quote_volume": 869.9653, "trades": 9, "taker_buy_volume": 4261.5, "taker_buy_quote": 304.2711}, {"ts": 1772037900000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 5473.3, "quote_volume": 390.38634, "trades": 8, "taker_buy_volume": 1400.5, "taker_buy_quote": 99.9957}, {"ts": 1772037960000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 123809.4, "quote_volume": 8835.16556, "trades": 25, "taker_buy_volume": 50281.8, "taker_buy_quote": 3590.12052}, {"ts": 1772038020000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 128874.7, "quote_volume": 9212.698, "trades": 179, "taker_buy_volume": 54060.2, "taker_buy_quote": 3863.62794}, {"ts": 1772038080000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 63177.3, "quote_volume": 4516.74049, "trades": 117, "taker_buy_volume": 34783.5, "taker_buy_quote": 2487.02025}, {"ts": 1772038140000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 88537.8, "quote_volume": 6321.55892, "trades": 312, "taker_buy_volume": 26831.6, "taker_buy_quote": 1915.77624}, {"ts": 1772038200000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 101551.7, "quote_volume": 7249.82175, "trades": 32, "taker_buy_volume": 51449.6, "taker_buy_quote": 3673.50144}, {"ts": 1772038260000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 15941.8, "quote_volume": 1138.1429, "trades": 12, "taker_buy_volume": 14525.6, "taker_buy_quote": 1037.12784}, {"ts": 1772038320000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 15843.5, "quote_volume": 1132.40304, "trades": 11, "taker_buy_volume": 11771.4, "taker_buy_quote": 841.6551}, {"ts": 1772038380000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 6018.4, "quote_volume": 429.90273, "trades": 6, "taker_buy_volume": 1889.7, "taker_buy_quote": 135.11355}, {"ts": 1772038440000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 72583.4, "quote_volume": 5189.00769, "trades": 29, "taker_buy_volume": 65529.3, "taker_buy_quote": 4685.34495}, {"ts": 1772038500000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 65483.9, "quote_volume": 4681.8236, "trades": 20, "taker_buy_volume": 62731.4, "taker_buy_quote": 4485.2951}, {"ts": 1772038560000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 307221.9, "quote_volume": 21990.87715, "trades": 91, "taker_buy_volume": 258757.8, "taker_buy_quote": 18523.73345}, {"ts": 1772038620000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 682175.8, "quote_volume": 48912.17764, "trades": 50, "taker_buy_volume": 671832.6, "taker_buy_quote": 48170.76364}, {"ts": 1772038680000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 16062.3, "quote_volume": 1151.94182, "trades": 9, "taker_buy_volume": 2749.1, "taker_buy_quote": 197.38538}, {"ts": 1772038740000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 214515.4, "quote_volume": 15379.21896, "trades": 81, "taker_buy_volume": 79397.4, "taker_buy_quote": 5692.75994}, {"ts": 1772038800000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 56267.0, "quote_volume": 4034.02573, "trades": 215, "taker_buy_volume": 42065.7, "taker_buy_quote": 3016.11069}, {"ts": 1772038860000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 287933.6, "quote_volume": 20645.5082, "trades": 122, "taker_buy_volume": 149511.2, "taker_buy_quote": 10720.66911}, {"ts": 1772038920000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 302028.1, "quote_volume": 21660.1102, "trades": 55, "taker_buy_volume": 54311.0, "taker_buy_quote": 3894.18746}, {"ts": 1772038980000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 75398.9, "quote_volume": 5401.96994, "trades": 44, "taker_buy_volume": 11198.6, "taker_buy_quote": 800.6999}, {"ts": 1772039040000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 344831.6, "quote_volume": 24621.05842, "trades": 133, "taker_buy_volume": 34317.9, "taker_buy_quote": 2450.38024}, {"ts": 1772039100000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 813030.2, "quote_volume": 58051.05267, "trades": 214, "taker_buy_volume": 531833.9, "taker_buy_quote": 37973.63685}, {"ts": 1772039160000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 33678.6, "quote_volume": 2402.35058, "trades": 19, "taker_buy_volume": 10664.0, "taker_buy_quote": 761.4096}, {"ts": 1772039220000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 35065.7, "quote_volume": 2503.70239, "trades": 58, "taker_buy_volume": 20432.1, "taker_buy_quote": 1458.9575}, {"ts": 1772039280000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 44976.6, "quote_volume": 3211.1848, "trades": 63, "taker_buy_volume": 20949.1, "taker_buy_quote": 1495.76574}, {"ts": 1772039340000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 28496.0, "quote_volume": 2037.18082, "trades": 55, "taker_buy_volume": 25664.2, "taker_buy_quote": 1834.9903}, {"ts": 1772039400000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 32294.9, "quote_volume": 2314.15527, "trades": 33, "taker_buy_volume": 28799.7, "taker_buy_quote": 2064.24847}, {"ts": 1772039460000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 8357.2, "quote_volume": 599.77749, "trades": 11, "taker_buy_volume": 5662.5, "taker_buy_quote": 406.5675}, {"ts": 1772039520000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 197256.4, "quote_volume": 14162.69055, "trades": 146, "taker_buy_volume": 44185.9, "taker_buy_quote": 3172.54762}, {"ts": 1772039580000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 667743.9, "quote_volume": 47925.72431, "trades": 208, "taker_buy_volume": 217043.1, "taker_buy_quote": 15581.41651}, {"ts": 1772039640000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 53030.4, "quote_volume": 3802.63896, "trades": 17, "taker_buy_volume": 3592.8, "taker_buy_quote": 257.96304}, {"ts": 1772039700000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 138925.4, "quote_volume": 9974.64941, "trades": 149, "taker_buy_volume": 124838.9, "taker_buy_quote": 8963.43302}, {"ts": 1772039760000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 309311.0, "quote_volume": 22239.24411, "trades": 93, "taker_buy_volume": 220700.3, "taker_buy_quote": 15868.35157}, {"ts": 1772039820000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 6797.1, "quote_volume": 488.07695, "trades": 5, "taker_buy_volume": 451.7, "taker_buy_quote": 32.47723}, {"ts": 1772039880000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 1350194.9, "quote_volume": 97274.46669, "trades": 211, "taker_buy_volume": 1054078.5, "taker_buy_quote": 75936.22804}, {"ts": 1772039940000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 220651.1, "quote_volume": 15888.07419, "trades": 39, "taker_buy_volume": 159522.7, "taker_buy_quote": 11486.8071}, {"ts": 1772040000000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 66574.4, "quote_volume": 4793.68698, "trades": 23, "taker_buy_volume": 38715.8, "taker_buy_quote": 2787.86778}, {"ts": 1772040060000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 136625.1, "quote_volume": 9837.10006, "trades": 46, "taker_buy_volume": 73700.1, "taker_buy_quote": 5306.50006}, {"ts": 1772040120000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 206003.5, "quote_volume": 14852.51333, "trades": 28, "taker_buy_volume": 198389.0, "taker_buy_quote": 14303.85629}, {"ts": 1772040180000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 68107.0, "quote_volume": 4914.43281, "trades": 81, "taker_buy_volume": 47745.6, "taker_buy_quote": 3446.41587}, {"ts": 1772040240000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 41866.6, "quote_volume": 3020.30587, "trades": 17, "taker_buy_volume": 17240.1, "taker_buy_quote": 1244.73522}, {"ts": 1772040300000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 5248.0, "quote_volume": 378.38976, "trades": 5, "taker_buy_volume": 89.6, "taker_buy_quote": 6.46912}, {"ts": 1772040360000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 45756.0, "quote_volume": 3298.9153, "trades": 32, "taker_buy_volume": 23481.3, "taker_buy_quote": 1693.00173}, {"ts": 1772040420000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 25493.3, "quote_volume": 1838.06693, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040480000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 171702.3, "quote_volume": 12394.80496, "trades": 52, "taker_buy_volume": 89346.1, "taker_buy_quote": 6448.95656}, {"ts": 1772040540000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 6092.3, "quote_volume": 439.28477, "trades": 5, "taker_buy_volume": 299.4, "taker_buy_quote": 21.61668}, {"ts": 1772040600000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 93230.2, "quote_volume": 6725.72924, "trades": 35, "taker_buy_volume": 43873.5, "taker_buy_quote": 3167.15117}, {"ts": 1772040660000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 30939.3, "quote_volume": 2233.11946, "trades": 25, "taker_buy_volume": 18095.3, "taker_buy_quote": 1306.48066}, {"ts": 1772040720000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 39606.4, "quote_volume": 2857.55745, "trades": 64, "taker_buy_volume": 26810.2, "taker_buy_quote": 1934.95143}, {"ts": 1772040780000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 59299.8, "quote_volume": 4275.46558, "trades": 35, "taker_buy_volume": 39505.3, "taker_buy_quote": 2848.33213}, {"ts": 1772040840000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 5547.3, "quote_volume": 399.96033, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040900000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 251936.8, "quote_volume": 18185.94397, "trades": 77, "taker_buy_volume": 102443.9, "taker_buy_quote": 7396.44958}, {"ts": 1772040960000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 26432.0, "quote_volume": 1905.7907, "trades": 18, "taker_buy_volume": 12448.3, "taker_buy_quote": 897.56593}, {"ts": 1772041020000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 207506.1, "quote_volume": 14981.73865, "trades": 66, "taker_buy_volume": 163718.7, "taker_buy_quote": 11820.49014}, {"ts": 1772041080000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 475652.3, "quote_volume": 34326.1623, "trades": 102, "taker_buy_volume": 340074.0, "taker_buy_quote": 24550.96687}, {"ts": 1772041140000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7945.4, "quote_volume": 572.86334, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041200000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 122071.5, "quote_volume": 8813.41392, "trades": 50, "taker_buy_volume": 47588.3, "taker_buy_quote": 3435.87526}, {"ts": 1772041260000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 27363.5, "quote_volume": 1975.79684, "trades": 20, "taker_buy_volume": 13346.4, "taker_buy_quote": 963.76222}, {"ts": 1772041320000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 7202.9, "quote_volume": 520.07013, "trades": 7, "taker_buy_volume": 207.5, "taker_buy_quote": 15.00225}, {"ts": 1772041380000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 33907.3, "quote_volume": 2447.18, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041440000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 15070.8, "quote_volume": 1087.13403, "trades": 11, "taker_buy_volume": 5293.5, "taker_buy_quote": 382.1907}, {"ts": 1772041500000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 67880.8, "quote_volume": 4900.8645, "trades": 33, "taker_buy_volume": 28375.0, "taker_buy_quote": 2048.675}, {"ts": 1772041560000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 141788.6, "quote_volume": 10236.65476, "trades": 41, "taker_buy_volume": 21353.2, "taker_buy_quote": 1541.70104}, {"ts": 1772041620000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 49400.4, "quote_volume": 3563.41867, "trades": 21, "taker_buy_volume": 15875.7, "taker_buy_quote": 1146.22554}, {"ts": 1772041680000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 61914.2, "quote_volume": 4465.64766, "trades": 16, "taker_buy_volume": 16338.4, "taker_buy_quote": 1179.63248}, {"ts": 1772041740000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 11106.6, "quote_volume": 800.78586, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041800000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 22650.4, "quote_volume": 1635.44353, "trades": 11, "taker_buy_volume": 16319.8, "taker_buy_quote": 1178.41421}, {"ts": 1772041860000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 3132.4, "quote_volume": 226.1662, "trades": 4, "taker_buy_volume": 69.2, "taker_buy_quote": 5.00316}, {"ts": 1772041920000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 124811.0, "quote_volume": 9011.79285, "trades": 40, "taker_buy_volume": 77971.5, "taker_buy_quote": 5630.2348}, {"ts": 1772041980000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 26714.4, "quote_volume": 1928.68009, "trades": 14, "taker_buy_volume": 22780.7, "taker_buy_quote": 1644.76654}, {"ts": 1772042040000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 187975.0, "quote_volume": 13572.07067, "trades": 34, "taker_buy_volume": 20896.1, "taker_buy_quote": 1508.97409}, {"ts": 1772042100000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 31190.7, "quote_volume": 2248.84947, "trades": 46, "taker_buy_volume": 11763.4, "taker_buy_quote": 848.14114}, {"ts": 1772042160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 8259.9, "quote_volume": 595.53879, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042220000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 110108.7, "quote_volume": 7938.86497, "trades": 17, "taker_buy_volume": 277.0, "taker_buy_quote": 19.9994}, {"ts": 1772042280000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 11354.2, "quote_volume": 817.52302, "trades": 5, "taker_buy_volume": 206.2, "taker_buy_quote": 14.86702}, {"ts": 1772042340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 64608.4, "quote_volume": 4658.26564, "trades": 15, "taker_buy_volume": 60863.7, "taker_buy_quote": 4388.27277}, {"ts": 1772042400000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 93425.4, "quote_volume": 6743.34167, "trades": 31, "taker_buy_volume": 62164.9, "taker_buy_quote": 4488.30578}, {"ts": 1772042460000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 272018.9, "quote_volume": 19612.56966, "trades": 88, "taker_buy_volume": 112773.2, "taker_buy_quote": 8130.95469}, {"ts": 1772042520000, "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 204529.1, "quote_volume": 14741.93581, "trades": 78, "taker_buy_volume": 98517.9, "taker_buy_quote": 7101.50817}, {"ts": 1772042580000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 71769.8, "quote_volume": 5157.78652, "trades": 22, "taker_buy_volume": 4766.4, "taker_buy_quote": 342.70416}, {"ts": 1772042640000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 18935.1, "quote_volume": 1359.56799, "trades": 15, "taker_buy_volume": 278.1, "taker_buy_quote": 19.99539}, {"ts": 1772042700000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 26190.9, "quote_volume": 1883.64813, "trades": 18, "taker_buy_volume": 18406.1, "taker_buy_quote": 1323.92101}, {"ts": 1772042760000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6466.0, "quote_volume": 465.23681, "trades": 8, "taker_buy_volume": 3314.1, "taker_buy_quote": 238.6152}, {"ts": 1772042820000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 67740.2, "quote_volume": 4877.08521, "trades": 24, "taker_buy_volume": 31902.6, "taker_buy_quote": 2296.9872}, {"ts": 1772042880000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 20201.8, "quote_volume": 1454.09407, "trades": 13, "taker_buy_volume": 13152.5, "taker_buy_quote": 946.98}, {"ts": 1772042940000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 33135.4, "quote_volume": 2385.7488, "trades": 80, "taker_buy_volume": 17900.9, "taker_buy_quote": 1288.8648}, {"ts": 1772043000000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 17822.4, "quote_volume": 1284.43813, "trades": 23, "taker_buy_volume": 12253.3, "taker_buy_quote": 883.46293}, {"ts": 1772043060000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 51271.3, "quote_volume": 3701.21026, "trades": 37, "taker_buy_volume": 15174.8, "taker_buy_quote": 1095.62056}, {"ts": 1772043120000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 25568.2, "quote_volume": 1845.40554, "trades": 11, "taker_buy_volume": 19383.2, "taker_buy_quote": 1399.46704}, {"ts": 1772043180000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 87939.3, "quote_volume": 6348.86293, "trades": 37, "taker_buy_volume": 19815.5, "taker_buy_quote": 1430.6791}, {"ts": 1772043240000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 14645.1, "quote_volume": 1057.01573, "trades": 15, "taker_buy_volume": 8278.2, "taker_buy_quote": 597.68604}, {"ts": 1772043300000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 97898.3, "quote_volume": 7061.92193, "trades": 111, "taker_buy_volume": 55548.5, "taker_buy_quote": 4007.7019}, {"ts": 1772043360000, "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 70527.7, "quote_volume": 5091.97451, "trades": 87, "taker_buy_volume": 46572.5, "taker_buy_quote": 3362.60366}, {"ts": 1772043420000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 43910.1, "quote_volume": 3171.70331, "trades": 52, "taker_buy_volume": 35410.4, "taker_buy_quote": 2558.02497}, {"ts": 1772043480000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 70087.7, "quote_volume": 5058.19269, "trades": 33, "taker_buy_volume": 26281.9, "taker_buy_quote": 1897.55318}, {"ts": 1772043540000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 63459.9, "quote_volume": 4575.30734, "trades": 26, "taker_buy_volume": 12488.3, "taker_buy_quote": 900.40643}, {"ts": 1772043600000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 5046.5, "quote_volume": 363.8731, "trades": 5, "taker_buy_volume": 204.5, "taker_buy_quote": 14.7649}, {"ts": 1772043660000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 219462.9, "quote_volume": 15821.97747, "trades": 108, "taker_buy_volume": 12507.3, "taker_buy_quote": 902.13001}, {"ts": 1772043720000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 3727.2, "quote_volume": 268.68417, "trades": 10, "taker_buy_volume": 3257.7, "taker_buy_quote": 234.88017}, {"ts": 1772043780000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 127755.8, "quote_volume": 9210.81836, "trades": 30, "taker_buy_volume": 98018.4, "taker_buy_quote": 7067.12664}, {"ts": 1772043840000, "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 400126.1, "quote_volume": 28828.98455, "trades": 93, "taker_buy_volume": 36664.2, "taker_buy_quote": 2643.70964}, {"ts": 1772043900000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 116267.6, "quote_volume": 8382.89396, "trades": 22, "taker_buy_volume": 95704.7, "taker_buy_quote": 6900.30887}, {"ts": 1772043960000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 24552.7, "quote_volume": 1770.75587, "trades": 133, "taker_buy_volume": 24152.7, "taker_buy_quote": 1741.91587}, {"ts": 1772044020000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 45976.5, "quote_volume": 3319.5033, "trades": 65, "taker_buy_volume": 39958.0, "taker_buy_quote": 2884.9676}, {"ts": 1772044080000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 366325.4, "quote_volume": 26514.99439, "trades": 86, "taker_buy_volume": 324442.6, "taker_buy_quote": 23484.89888}, {"ts": 1772044140000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 418384.1, "quote_volume": 30290.05884, "trades": 281, "taker_buy_volume": 221254.3, "taker_buy_quote": 16018.81132}, {"ts": 1772044200000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 92301.0, "quote_volume": 6677.3103, "trades": 32, "taker_buy_volume": 39880.0, "taker_buy_quote": 2887.312}, {"ts": 1772044260000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 144114.7, "quote_volume": 10419.49281, "trades": 24, "taker_buy_volume": 109100.1, "taker_buy_quote": 7887.93723}, {"ts": 1772044320000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 106332.5, "quote_volume": 7687.46213, "trades": 29, "taker_buy_volume": 47554.2, "taker_buy_quote": 3438.16866}, {"ts": 1772044380000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 332148.1, "quote_volume": 24020.65827, "trades": 63, "taker_buy_volume": 283680.5, "taker_buy_quote": 20516.55419}, {"ts": 1772044440000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 36393.0, "quote_volume": 2631.2139, "trades": 65, "taker_buy_volume": 20395.5, "taker_buy_quote": 1474.59465}, {"ts": 1772044500000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 191367.4, "quote_volume": 13852.39642, "trades": 192, "taker_buy_volume": 79613.0, "taker_buy_quote": 5763.9812}, {"ts": 1772044560000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 48350.6, "quote_volume": 3499.34174, "trades": 53, "taker_buy_volume": 27534.8, "taker_buy_quote": 1993.51952}, {"ts": 1772044620000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 11403.6, "quote_volume": 824.48028, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044680000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 107154.2, "quote_volume": 7747.23096, "trades": 95, "taker_buy_volume": 3626.3, "taker_buy_quote": 262.18149}, {"ts": 1772044740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 84590.6, "quote_volume": 6115.90038, "trades": 63, "taker_buy_volume": 49063.5, "taker_buy_quote": 3547.29105}, {"ts": 1772044800000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 25339.8, "quote_volume": 1832.02061, "trades": 42, "taker_buy_volume": 24870.5, "taker_buy_quote": 1798.13715}, {"ts": 1772044860000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 20425.9, "quote_volume": 1475.96507, "trades": 25, "taker_buy_volume": 12150.9, "taker_buy_quote": 878.51007}, {"ts": 1772044920000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 92612.7, "quote_volume": 6695.32629, "trades": 53, "taker_buy_volume": 57932.9, "taker_buy_quote": 4188.54867}, {"ts": 1772044980000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 33406.8, "quote_volume": 2415.27164, "trades": 10, "taker_buy_volume": 33006.8, "taker_buy_quote": 2386.39164}, {"ts": 1772045040000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 25639.4, "quote_volume": 1853.68862, "trades": 7, "taker_buy_volume": 25239.4, "taker_buy_quote": 1824.80862}, {"ts": 1772045100000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 49737.7, "quote_volume": 3590.91493, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045160000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 6393.0, "quote_volume": 460.9353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045220000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 4544.2, "quote_volume": 328.05124, "trades": 2, "taker_buy_volume": 4144.2, "taker_buy_quote": 299.21124}, {"ts": 1772045280000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 7414.7, "quote_volume": 534.64119, "trades": 6, "taker_buy_volume": 413.2, "taker_buy_quote": 29.83304}, {"ts": 1772045340000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 82769.3, "quote_volume": 5967.67728, "trades": 31, "taker_buy_volume": 60798.9, "taker_buy_quote": 4383.61144}, {"ts": 1772045400000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 200774.7, "quote_volume": 14475.8034, "trades": 92, "taker_buy_volume": 20903.8, "taker_buy_quote": 1507.16398}, {"ts": 1772045460000, "open": 0.0721, "high": 0.0722, "low": 0.0721, "close": 0.0721, "volume": 41248.7, "quote_volume": 2974.05283, "trades": 17, "taker_buy_volume": 13023.3, "taker_buy_quote": 939.00149}, {"ts": 1772045520000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 77411.9, "quote_volume": 5573.6168, "trades": 41, "taker_buy_volume": 29132.3, "taker_buy_quote": 2097.5256}, {"ts": 1772045580000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 72178.7, "quote_volume": 5197.3123, "trades": 17, "taker_buy_volume": 4459.0, "taker_buy_quote": 321.4939}, {"ts": 1772045640000, "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 598448.0, "quote_volume": 43040.50931, "trades": 138, "taker_buy_volume": 186022.4, "taker_buy_quote": 13377.69933}, {"ts": 1772045700000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 527.9, "quote_volume": 37.91601, "trades": 4, "taker_buy_volume": 127.9, "taker_buy_quote": 9.19601}, {"ts": 1772045760000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 104245.8, "quote_volume": 7493.93784, "trades": 13, "taker_buy_volume": 90494.0, "taker_buy_quote": 6506.5186}, {"ts": 1772045820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 16437.4, "quote_volume": 1181.84906, "trades": 27, "taker_buy_volume": 1489.7, "taker_buy_quote": 107.10943}, {"ts": 1772045880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2072.7, "quote_volume": 149.02713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045940000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 76966.9, "quote_volume": 5533.92011, "trades": 83, "taker_buy_volume": 27698.2, "taker_buy_quote": 1991.50058}, {"ts": 1772046000000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 68185.3, "quote_volume": 4902.19398, "trades": 55, "taker_buy_volume": 41754.0, "taker_buy_quote": 3002.1126}, {"ts": 1772046060000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 103331.1, "quote_volume": 7419.19964, "trades": 23, "taker_buy_volume": 20477.6, "taker_buy_quote": 1470.31834}, {"ts": 1772046120000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 479.7, "quote_volume": 34.39449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046180000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 95075.8, "quote_volume": 6816.93486, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046240000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 229543.8, "quote_volume": 16431.79133, "trades": 60, "taker_buy_volume": 48920.3, "taker_buy_quote": 3502.69348}, {"ts": 1772046300000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 4237.9, "quote_volume": 303.43364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046360000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 224215.0, "quote_volume": 16042.58534, "trades": 43, "taker_buy_volume": 48955.1, "taker_buy_quote": 3505.18516}, {"ts": 1772046420000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 66252.8, "quote_volume": 4743.66048, "trades": 12, "taker_buy_volume": 53890.6, "taker_buy_quote": 3858.56696}, {"ts": 1772046480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 492.8, "quote_volume": 35.2352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 28410.4, "quote_volume": 2032.74934, "trades": 18, "taker_buy_volume": 14057.4, "taker_buy_quote": 1006.50984}, {"ts": 1772046600000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 207775.7, "quote_volume": 14855.85085, "trades": 61, "taker_buy_volume": 94305.8, "taker_buy_quote": 6742.8647}, {"ts": 1772046660000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 218381.5, "quote_volume": 15599.55696, "trades": 41, "taker_buy_volume": 16709.1, "taker_buy_quote": 1194.70065}, {"ts": 1772046720000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 25098.7, "quote_volume": 1794.55705, "trades": 21, "taker_buy_volume": 13591.7, "taker_buy_quote": 971.80655}, {"ts": 1772046780000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 17477.8, "quote_volume": 1251.1319, "trades": 46, "taker_buy_volume": 4263.4, "taker_buy_quote": 305.25944}, {"ts": 1772046840000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 5478.7, "quote_volume": 392.38365, "trades": 8, "taker_buy_volume": 5078.7, "taker_buy_quote": 363.74365}, {"ts": 1772046900000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 28236.4, "quote_volume": 2024.29435, "trades": 10, "taker_buy_volume": 25681.1, "taker_buy_quote": 1841.33487}, {"ts": 1772046960000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 42159.6, "quote_volume": 3022.80332, "trades": 14, "taker_buy_volume": 86.4, "taker_buy_quote": 6.19488}, {"ts": 1772047020000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 68427.5, "quote_volume": 4906.54422, "trades": 19, "taker_buy_volume": 67874.3, "taker_buy_quote": 4866.87978}, {"ts": 1772047080000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 1996.7, "quote_volume": 143.16339, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047140000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 8396.5, "quote_volume": 602.36175, "trades": 8, "taker_buy_volume": 3327.0, "taker_buy_quote": 238.8786}, {"ts": 1772047200000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 14836.2, "quote_volume": 1065.16973, "trades": 5, "taker_buy_volume": 14141.9, "taker_buy_quote": 1015.38842}, {"ts": 1772047260000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 119781.0, "quote_volume": 8600.2758, "trades": 25, "taker_buy_volume": 115877.8, "taker_buy_quote": 8320.02604}, {"ts": 1772047320000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 177528.2, "quote_volume": 12745.90476, "trades": 319, "taker_buy_volume": 71657.1, "taker_buy_quote": 5144.97978}, {"ts": 1772047380000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 5754.0, "quote_volume": 413.7126, "trades": 10, "taker_buy_volume": 5754.0, "taker_buy_quote": 413.7126}, {"ts": 1772047440000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 88203.7, "quote_volume": 6350.64027, "trades": 119, "taker_buy_volume": 33518.1, "taker_buy_quote": 2413.31707}, {"ts": 1772047500000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 698.2, "quote_volume": 50.20058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047560000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 11684.2, "quote_volume": 840.09398, "trades": 20, "taker_buy_volume": 2636.0, "taker_buy_quote": 189.5284}, {"ts": 1772047620000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 63200.8, "quote_volume": 4537.86744, "trades": 44, "taker_buy_volume": 55621.7, "taker_buy_quote": 3993.68806}, {"ts": 1772047680000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 4107.2, "quote_volume": 295.26768, "trades": 7, "taker_buy_volume": 3707.2, "taker_buy_quote": 266.54768}, {"ts": 1772047740000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 16830.5, "quote_volume": 1208.4299, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772047800000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1687.2, "quote_volume": 121.23628, "trades": 6, "taker_buy_volume": 953.2, "taker_buy_quote": 68.53508}, {"ts": 1772047860000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 19613.2, "quote_volume": 1410.08978, "trades": 37, "taker_buy_volume": 18620.2, "taker_buy_quote": 1338.79238}, {"ts": 1772047920000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 13696.6, "quote_volume": 984.69181, "trades": 11, "taker_buy_volume": 12759.3, "taker_buy_quote": 917.39367}, {"ts": 1772047980000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2663.7, "quote_volume": 191.25366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048040000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 2266.1, "quote_volume": 162.77747, "trades": 6, "taker_buy_volume": 714.9, "taker_buy_quote": 51.40131}, {"ts": 1772048100000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 50730.1, "quote_volume": 3647.43413, "trades": 72, "taker_buy_volume": 15667.5, "taker_buy_quote": 1126.49325}, {"ts": 1772048160000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 59171.6, "quote_volume": 4259.95116, "trades": 38, "taker_buy_volume": 57571.6, "taker_buy_quote": 4144.79116}, {"ts": 1772048220000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 70709.1, "quote_volume": 5091.02216, "trades": 26, "taker_buy_volume": 3226.0, "taker_buy_quote": 232.27896}, {"ts": 1772048280000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 1338.1, "quote_volume": 96.3032, "trades": 2, "taker_buy_volume": 938.1, "taker_buy_quote": 67.5432}, {"ts": 1772048340000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 13832.1, "quote_volume": 994.52799, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048400000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1619.4, "quote_volume": 116.38486, "trades": 12, "taker_buy_volume": 126.4, "taker_buy_quote": 9.08816}, {"ts": 1772048460000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 7243.8, "quote_volume": 520.10484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048520000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 2898.7, "quote_volume": 208.12666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048580000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 6220.8, "quote_volume": 446.65344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048640000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 52420.0, "quote_volume": 3768.89288, "trades": 14, "taker_buy_volume": 51368.8, "taker_buy_quote": 3693.41672}, {"ts": 1772048700000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1166.0, "quote_volume": 83.7954, "trades": 5, "taker_buy_volume": 766.0, "taker_buy_quote": 55.0754}, {"ts": 1772048760000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 2785.6, "quote_volume": 200.28464, "trades": 13, "taker_buy_volume": 1572.5, "taker_buy_quote": 113.06275}, {"ts": 1772048820000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 14150.3, "quote_volume": 1017.40657, "trades": 9, "taker_buy_volume": 13486.4, "taker_buy_quote": 969.67216}, {"ts": 1772048880000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 97061.3, "quote_volume": 6978.70747, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048940000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 26670.0, "quote_volume": 1917.533, "trades": 16, "taker_buy_volume": 25993.2, "taker_buy_quote": 1868.91108}, {"ts": 1772049000000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2670.6, "quote_volume": 192.02786, "trades": 4, "taker_buy_volume": 117.2, "taker_buy_quote": 8.4384}, {"ts": 1772049060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 9374.5, "quote_volume": 674.02655, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049120000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 703.1, "quote_volume": 50.5832, "trades": 3, "taker_buy_volume": 303.1, "taker_buy_quote": 21.8232}, {"ts": 1772049180000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 22867.9, "quote_volume": 1644.20201, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049240000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 4441.9, "quote_volume": 319.7768, "trades": 3, "taker_buy_volume": 4041.9, "taker_buy_quote": 291.0168}, {"ts": 1772049300000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 51656.5, "quote_volume": 3719.31369, "trades": 22, "taker_buy_volume": 46761.9, "taker_buy_quote": 3366.90249}, {"ts": 1772049360000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.0721, "volume": 72153.0, "quote_volume": 5202.1913, "trades": 34, "taker_buy_volume": 11557.1, "taker_buy_quote": 833.26691}, {"ts": 1772049420000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0722, "volume": 38754.7, "quote_volume": 2793.98924, "trades": 21, "taker_buy_volume": 14970.7, "taker_buy_quote": 1079.4427}, {"ts": 1772049480000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 91569.1, "quote_volume": 6614.69205, "trades": 48, "taker_buy_volume": 75157.6, "taker_buy_quote": 5429.78175}, {"ts": 1772049540000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 136608.6, "quote_volume": 9869.56341, "trades": 41, "taker_buy_volume": 78557.9, "taker_buy_quote": 5678.30287}, {"ts": 1772049600000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 59045.9, "quote_volume": 4264.09499, "trades": 36, "taker_buy_volume": 9810.1, "taker_buy_quote": 709.27023}, {"ts": 1772049660000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 61820.1, "quote_volume": 4468.00203, "trades": 31, "taker_buy_volume": 45908.1, "taker_buy_quote": 3319.15563}, {"ts": 1772049720000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 118287.0, "quote_volume": 8552.1101, "trades": 44, "taker_buy_volume": 96379.0, "taker_buy_quote": 6968.2017}, {"ts": 1772049780000, "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0722, "volume": 53130.7, "quote_volume": 3836.82801, "trades": 163, "taker_buy_volume": 39485.3, "taker_buy_quote": 2851.85013}, {"ts": 1772049840000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 44378.1, "quote_volume": 3204.09882, "trades": 130, "taker_buy_volume": 22197.0, "taker_buy_quote": 1602.6234}, {"ts": 1772049900000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 26940.0, "quote_volume": 1946.09954, "trades": 93, "taker_buy_volume": 18287.9, "taker_buy_quote": 1321.41792}, {"ts": 1772049960000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 211159.6, "quote_volume": 15270.53515, "trades": 95, "taker_buy_volume": 178566.3, "taker_buy_quote": 12915.15506}, {"ts": 1772050020000, "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 1522581.0, "quote_volume": 110394.52221, "trades": 235, "taker_buy_volume": 1403112.1, "taker_buy_quote": 101738.0321}, {"ts": 1772050080000, "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 138393.8, "quote_volume": 10034.73109, "trades": 59, "taker_buy_volume": 37261.5, "taker_buy_quote": 2702.99077}, {"ts": 1772050140000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 17125.2, "quote_volume": 1240.727, "trades": 30, "taker_buy_volume": 8625.2, "taker_buy_quote": 625.327}, {"ts": 1772050200000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 35652.2, "quote_volume": 2583.84837, "trades": 42, "taker_buy_volume": 26290.9, "taker_buy_quote": 1906.09025}, {"ts": 1772050260000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 79634.7, "quote_volume": 5764.94228, "trades": 54, "taker_buy_volume": 28755.0, "taker_buy_quote": 2081.862}, {"ts": 1772050320000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 42644.5, "quote_volume": 3082.87624, "trades": 37, "taker_buy_volume": 8649.0, "taker_buy_quote": 625.3227}, {"ts": 1772050380000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 134803.8, "quote_volume": 9745.23276, "trades": 83, "taker_buy_volume": 71728.0, "taker_buy_quote": 5185.9344}, {"ts": 1772050440000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 48236.3, "quote_volume": 3487.16756, "trades": 53, "taker_buy_volume": 37109.8, "taker_buy_quote": 2683.03854}, {"ts": 1772050500000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 29749.9, "quote_volume": 2150.80977, "trades": 9, "taker_buy_volume": 28669.9, "taker_buy_quote": 2072.83377}, {"ts": 1772050560000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 8077.7, "quote_volume": 583.97771, "trades": 20, "taker_buy_volume": 2589.7, "taker_buy_quote": 187.23531}, {"ts": 1772050620000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 20872.3, "quote_volume": 1509.02729, "trades": 99, "taker_buy_volume": 12324.2, "taker_buy_quote": 891.03966}, {"ts": 1772050680000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 469.3, "quote_volume": 33.88346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050740000, "open": 0.0722, "high": 0.0722, "low": 0.0721, "close": 0.0722, "volume": 15645.8, "quote_volume": 1129.58676, "trades": 14, "taker_buy_volume": 700.5, "taker_buy_quote": 50.5761}, {"ts": 1772050800000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 255505.6, "quote_volume": 18476.1098, "trades": 77, "taker_buy_volume": 218880.1, "taker_buy_quote": 15828.15243}, {"ts": 1772050860000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 400.0, "quote_volume": 28.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050920000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 4014.5, "quote_volume": 290.42701, "trades": 6, "taker_buy_volume": 1786.6, "taker_buy_quote": 129.34984}, {"ts": 1772050980000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 5886.6, "quote_volume": 426.1236, "trades": 4, "taker_buy_volume": 5224.2, "taker_buy_quote": 378.23208}, {"ts": 1772051040000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 1196.6, "quote_volume": 86.55003, "trades": 4, "taker_buy_volume": 358.5, "taker_buy_quote": 25.9554}, {"ts": 1772051100000, "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0724, "volume": 20052.0, "quote_volume": 1451.7248, "trades": 21, "taker_buy_volume": 2729.7, "taker_buy_quote": 197.63028}, {"ts": 1772051160000, "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0723, "volume": 92729.7, "quote_volume": 6715.46764, "trades": 25, "taker_buy_volume": 60579.7, "taker_buy_quote": 4388.1661}, {"ts": 1772051220000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 4068.5, "quote_volume": 294.78552, "trades": 13, "taker_buy_volume": 2630.4, "taker_buy_quote": 190.66708}, {"ts": 1772051280000, "open": 0.0724, "high": 0.0727, "low": 0.0724, "close": 0.0726, "volume": 254001.9, "quote_volume": 18439.43145, "trades": 92, "taker_buy_volume": 236267.0, "taker_buy_quote": 17152.29771}, {"ts": 1772051340000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 154511.9, "quote_volume": 11216.84499, "trades": 72, "taker_buy_volume": 20480.7, "taker_buy_quote": 1486.89882}, {"ts": 1772051400000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 163985.5, "quote_volume": 11903.74756, "trades": 102, "taker_buy_volume": 114329.7, "taker_buy_quote": 8302.78831}, {"ts": 1772051460000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 186828.0, "quote_volume": 13585.60736, "trades": 183, "taker_buy_volume": 125919.8, "taker_buy_quote": 9157.85122}, {"ts": 1772051520000, "open": 0.0727, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 614560.0, "quote_volume": 44784.77669, "trades": 194, "taker_buy_volume": 500232.1, "taker_buy_quote": 36462.66483}, {"ts": 1772051580000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 141255.8, "quote_volume": 10299.90036, "trades": 129, "taker_buy_volume": 23525.4, "taker_buy_quote": 1717.3542}, {"ts": 1772051640000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 99543.4, "quote_volume": 7260.36966, "trades": 50, "taker_buy_volume": 36558.0, "taker_buy_quote": 2668.734}, {"ts": 1772051700000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 216036.1, "quote_volume": 15748.73319, "trades": 62, "taker_buy_volume": 31261.9, "taker_buy_quote": 2278.99251}, {"ts": 1772051760000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 374009.6, "quote_volume": 27294.95728, "trades": 133, "taker_buy_volume": 305651.3, "taker_buy_quote": 22310.40088}, {"ts": 1772051820000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 49218.7, "quote_volume": 3588.07341, "trades": 65, "taker_buy_volume": 25249.1, "taker_buy_quote": 1840.68957}, {"ts": 1772051880000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 166051.4, "quote_volume": 12105.7577, "trades": 48, "taker_buy_volume": 129250.8, "taker_buy_quote": 9423.00963}, {"ts": 1772051940000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 91980.5, "quote_volume": 6714.1165, "trades": 42, "taker_buy_volume": 74676.7, "taker_buy_quote": 5451.3991}, {"ts": 1772052000000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 112728.4, "quote_volume": 8228.51389, "trades": 83, "taker_buy_volume": 75838.7, "taker_buy_quote": 5536.2251}, {"ts": 1772052060000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4771.3, "quote_volume": 347.9155, "trades": 11, "taker_buy_volume": 877.3, "taker_buy_quote": 64.0429}, {"ts": 1772052120000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 1899.3, "quote_volume": 138.40527, "trades": 14, "taker_buy_volume": 109.9, "taker_buy_quote": 8.01171}, {"ts": 1772052180000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 14725.5, "quote_volume": 1074.27408, "trades": 18, "taker_buy_volume": 12794.4, "taker_buy_quote": 933.49689}, {"ts": 1772052240000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1482.8, "quote_volume": 108.12351, "trades": 5, "taker_buy_volume": 273.9, "taker_buy_quote": 19.9947}, {"ts": 1772052300000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 6716.7, "quote_volume": 490.26677, "trades": 6, "taker_buy_volume": 6193.4, "taker_buy_quote": 452.1182}, {"ts": 1772052360000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 37306.6, "quote_volume": 2718.71233, "trades": 14, "taker_buy_volume": 881.6, "taker_buy_quote": 64.26864}, {"ts": 1772052420000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 8662.3, "quote_volume": 631.44167, "trades": 10, "taker_buy_volume": 6741.4, "taker_buy_quote": 491.44806}, {"ts": 1772052480000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 73917.0, "quote_volume": 5395.85852, "trades": 25, "taker_buy_volume": 73092.2, "taker_buy_quote": 5335.7306}, {"ts": 1772052540000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 198676.1, "quote_volume": 14505.38084, "trades": 124, "taker_buy_volume": 81312.4, "taker_buy_quote": 5937.83074}, {"ts": 1772052600000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 139557.0, "quote_volume": 10190.25285, "trades": 58, "taker_buy_volume": 121432.0, "taker_buy_quote": 8867.2038}, {"ts": 1772052660000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 126369.6, "quote_volume": 9212.4404, "trades": 33, "taker_buy_volume": 12467.6, "taker_buy_quote": 908.9846}, {"ts": 1772052720000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 6451.1, "quote_volume": 470.8903, "trades": 2, "taker_buy_volume": 6051.1, "taker_buy_quote": 441.7303}, {"ts": 1772052780000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 21413.0, "quote_volume": 1562.74832, "trades": 9, "taker_buy_volume": 17406.2, "taker_buy_quote": 1270.6526}, {"ts": 1772052840000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 34952.7, "quote_volume": 2551.56222, "trades": 29, "taker_buy_volume": 27586.3, "taker_buy_quote": 2013.87968}, {"ts": 1772052900000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 41060.4, "quote_volume": 2997.30519, "trades": 29, "taker_buy_volume": 9921.9, "taker_buy_quote": 724.2987}, {"ts": 1772052960000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 37831.3, "quote_volume": 2759.81382, "trades": 22, "taker_buy_volume": 19120.5, "taker_buy_quote": 1395.7965}, {"ts": 1772053020000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 4697.9, "quote_volume": 342.71905, "trades": 8, "taker_buy_volume": 2421.4, "taker_buy_quote": 176.7622}, {"ts": 1772053080000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 32767.4, "quote_volume": 2388.88038, "trades": 23, "taker_buy_volume": 14102.6, "taker_buy_quote": 1028.21646}, {"ts": 1772053140000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 54780.1, "quote_volume": 3993.72108, "trades": 32, "taker_buy_volume": 40644.5, "taker_buy_quote": 2963.23584}, {"ts": 1772053200000, "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 181874.5, "quote_volume": 13274.94059, "trades": 87, "taker_buy_volume": 50378.3, "taker_buy_quote": 3680.85825}, {"ts": 1772053260000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 202932.6, "quote_volume": 14814.0398, "trades": 93, "taker_buy_volume": 137.2, "taker_buy_quote": 10.0156}, {"ts": 1772053320000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7424.1, "quote_volume": 541.9056, "trades": 5, "taker_buy_volume": 6887.1, "taker_buy_quote": 502.7583}, {"ts": 1772053380000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 74681.9, "quote_volume": 5444.29816, "trades": 40, "taker_buy_volume": 62569.9, "taker_buy_quote": 4561.34571}, {"ts": 1772053440000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 8577.3, "quote_volume": 625.78517, "trades": 7, "taker_buy_volume": 5000.0, "taker_buy_quote": 365.0}, {"ts": 1772053500000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 9574.1, "quote_volume": 697.95189, "trades": 16, "taker_buy_volume": 151.1, "taker_buy_quote": 11.01519}, {"ts": 1772053560000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 1991.5, "quote_volume": 145.19413, "trades": 13, "taker_buy_volume": 1224.9, "taker_buy_quote": 89.30899}, {"ts": 1772053620000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 990.2, "quote_volume": 72.13323, "trades": 6, "taker_buy_volume": 466.7, "taker_buy_quote": 34.02243}, {"ts": 1772053680000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 14951.5, "quote_volume": 1089.82699, "trades": 20, "taker_buy_volume": 1511.1, "taker_buy_quote": 110.15919}, {"ts": 1772053740000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 23753.2, "quote_volume": 1731.02692, "trades": 18, "taker_buy_volume": 17939.6, "taker_buy_quote": 1307.79684}, {"ts": 1772053800000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 1072.7, "quote_volume": 78.12141, "trades": 8, "taker_buy_volume": 288.5, "taker_buy_quote": 21.03165}, {"ts": 1772053860000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 105448.8, "quote_volume": 7676.63264, "trades": 29, "taker_buy_volume": 42713.9, "taker_buy_quote": 3109.57192}, {"ts": 1772053920000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 2533.9, "quote_volume": 184.2641, "trades": 7, "taker_buy_volume": 275.2, "taker_buy_quote": 20.03456}, {"ts": 1772053980000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 20455.8, "quote_volume": 1488.73147, "trades": 30, "taker_buy_volume": 15948.1, "taker_buy_quote": 1161.02168}, {"ts": 1772054040000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 15541.8, "quote_volume": 1129.84886, "trades": 15, "taker_buy_volume": 151.5, "taker_buy_quote": 11.01405}, {"ts": 1772054100000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 28957.5, "quote_volume": 2099.7065, "trades": 29, "taker_buy_volume": 16178.5, "taker_buy_quote": 1173.04186}, {"ts": 1772054160000, "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 21160.5, "quote_volume": 1534.8314, "trades": 56, "taker_buy_volume": 17123.0, "taker_buy_quote": 1242.11265}, {"ts": 1772054220000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 82440.6, "quote_volume": 5986.15042, "trades": 13, "taker_buy_volume": 9628.6, "taker_buy_quote": 699.99922}, {"ts": 1772054280000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 6810.9, "quote_volume": 494.47134, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054340000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 400.0, "quote_volume": 29.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054400000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 37508.1, "quote_volume": 2723.80071, "trades": 16, "taker_buy_volume": 7126.5, "taker_buy_quote": 518.09655}, {"ts": 1772054460000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2785.7, "quote_volume": 202.34625, "trades": 9, "taker_buy_volume": 1044.3, "taker_buy_quote": 75.92061}, {"ts": 1772054520000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 6009.4, "quote_volume": 436.80486, "trades": 5, "taker_buy_volume": 5224.2, "taker_buy_quote": 379.79934}, {"ts": 1772054580000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 647.6, "quote_volume": 47.01576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054640000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 31075.2, "quote_volume": 2258.3898, "trades": 24, "taker_buy_volume": 23302.8, "taker_buy_quote": 1694.11356}, {"ts": 1772054700000, "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 84738.9, "quote_volume": 6160.01083, "trades": 21, "taker_buy_volume": 71758.5, "taker_buy_quote": 5216.84295}, {"ts": 1772054760000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 400.0, "quote_volume": 29.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054820000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 7487.5, "quote_volume": 543.5925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054880000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 45286.8, "quote_volume": 3287.81821, "trades": 16, "taker_buy_volume": 103.2, "taker_buy_quote": 7.50264}, {"ts": 1772054940000, "open": 0.0725, "high": 0.0725, "low": 0.0725, "close": 0.0725, "volume": 22886.0, "quote_volume": 1659.235, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055000000, "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 11686.6, "quote_volume": 846.12931, "trades": 5, "taker_buy_volume": 194.7, "taker_buy_quote": 14.11575}, {"ts": 1772055060000, "open": 0.0724, "high": 0.073, "low": 0.0724, "close": 0.0726, "volume": 1279887.0, "quote_volume": 93080.29298, "trades": 238, "taker_buy_volume": 794788.1, "taker_buy_quote": 57804.72583}, {"ts": 1772055120000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 28673.3, "quote_volume": 2081.6926, "trades": 31, "taker_buy_volume": 718.2, "taker_buy_quote": 52.15234}, {"ts": 1772055180000, "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 98458.0, "quote_volume": 7151.70907, "trades": 44, "taker_buy_volume": 79527.5, "taker_buy_quote": 5775.59886}, {"ts": 1772055240000, "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 95927.9, "quote_volume": 6989.96004, "trades": 56, "taker_buy_volume": 78382.8, "taker_buy_quote": 5711.01601}, {"ts": 1772055300000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 479286.7, "quote_volume": 35025.48769, "trades": 102, "taker_buy_volume": 390115.5, "taker_buy_quote": 28515.36952}, {"ts": 1772055360000, "open": 0.0732, "high": 0.0737, "low": 0.0731, "close": 0.0735, "volume": 1049774.9, "quote_volume": 77030.50879, "trades": 489, "taker_buy_volume": 376040.4, "taker_buy_quote": 27575.87822}, {"ts": 1772055420000, "open": 0.0735, "high": 0.0736, "low": 0.0732, "close": 0.0732, "volume": 1117261.2, "quote_volume": 81993.86157, "trades": 383, "taker_buy_volume": 153602.3, "taker_buy_quote": 11276.60893}, {"ts": 1772055480000, "open": 0.0732, "high": 0.0732, "low": 0.0729, "close": 0.0731, "volume": 142540.2, "quote_volume": 10413.07158, "trades": 97, "taker_buy_volume": 85810.1, "taker_buy_quote": 6265.85242}, {"ts": 1772055540000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 113003.5, "quote_volume": 8265.43349, "trades": 85, "taker_buy_volume": 63027.5, "taker_buy_quote": 4612.18789}, {"ts": 1772055600000, "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 215359.0, "quote_volume": 15752.68618, "trades": 123, "taker_buy_volume": 22878.7, "taker_buy_quote": 1674.18308}, {"ts": 1772055660000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 265545.8, "quote_volume": 19421.37831, "trades": 150, "taker_buy_volume": 38117.2, "taker_buy_quote": 2789.80327}, {"ts": 1772055720000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 53081.6, "quote_volume": 3872.50024, "trades": 24, "taker_buy_volume": 277.1, "taker_buy_quote": 20.25601}, {"ts": 1772055780000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 159930.7, "quote_volume": 11675.94512, "trades": 66, "taker_buy_volume": 71302.7, "taker_buy_quote": 5206.10112}, {"ts": 1772055840000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 28752.1, "quote_volume": 2099.09694, "trades": 89, "taker_buy_volume": 15701.0, "taker_buy_quote": 1146.36664}, {"ts": 1772055900000, "open": 0.0729, "high": 0.073, "low": 0.0727, "close": 0.0728, "volume": 85444.5, "quote_volume": 6225.42815, "trades": 68, "taker_buy_volume": 50014.2, "taker_buy_quote": 3643.31302}, {"ts": 1772055960000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0728, "volume": 35643.9, "quote_volume": 2594.83592, "trades": 84, "taker_buy_volume": 17543.0, "taker_buy_quote": 1277.1304}, {"ts": 1772056020000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 175266.6, "quote_volume": 12759.43562, "trades": 143, "taker_buy_volume": 11007.5, "taker_buy_quote": 801.37314}, {"ts": 1772056080000, "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 193955.3, "quote_volume": 14133.06359, "trades": 205, "taker_buy_volume": 89174.4, "taker_buy_quote": 6498.16332}, {"ts": 1772056140000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 166323.1, "quote_volume": 12136.76607, "trades": 50, "taker_buy_volume": 110018.8, "taker_buy_quote": 8028.82865}, {"ts": 1772056200000, "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 1373.5, "quote_volume": 100.19673, "trades": 6, "taker_buy_volume": 685.8, "taker_buy_quote": 50.0634}, {"ts": 1772056260000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 8782.8, "quote_volume": 641.1144, "trades": 14, "taker_buy_volume": 7092.5, "taker_buy_quote": 517.7525}, {"ts": 1772056320000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 273709.0, "quote_volume": 19998.98964, "trades": 138, "taker_buy_volume": 192948.7, "taker_buy_quote": 14099.75226}, {"ts": 1772056380000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 14479.0, "quote_volume": 1056.967, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056440000, "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 26462.1, "quote_volume": 1931.79372, "trades": 42, "taker_buy_volume": 14538.1, "taker_buy_quote": 1061.35268}, {"ts": 1772056500000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 3396.4, "quote_volume": 247.9509, "trades": 19, "taker_buy_volume": 375.5, "taker_buy_quote": 27.4252}, {"ts": 1772056560000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 1126.4, "quote_volume": 82.11456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056620000, "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 32646.5, "quote_volume": 2376.74925, "trades": 23, "taker_buy_volume": 96.0, "taker_buy_quote": 6.9888}, {"ts": 1772056680000, "open": 0.0728, "high": 0.0729, "low": 0.0728, "close": 0.0729, "volume": 66196.1, "quote_volume": 4820.19426, "trades": 24, "taker_buy_volume": 57770.8, "taker_buy_quote": 4206.82555}, {"ts": 1772056740000, "open": 0.0729, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 3448.0, "quote_volume": 251.33431, "trades": 14, "taker_buy_volume": 1859.3, "taker_buy_quote": 135.5718}, {"ts": 1772056800000, "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 10917.9, "quote_volume": 797.54319, "trades": 27, "taker_buy_volume": 9208.6, "taker_buy_quote": 672.63336}, {"ts": 1772056860000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 283194.1, "quote_volume": 20692.51997, "trades": 113, "taker_buy_volume": 117205.6, "taker_buy_quote": 8567.74443}, {"ts": 1772056920000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 92194.9, "quote_volume": 6736.87756, "trades": 108, "taker_buy_volume": 24722.0, "taker_buy_quote": 1807.26265}, {"ts": 1772056980000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 7947.9, "quote_volume": 581.01478, "trades": 13, "taker_buy_volume": 6224.9, "taker_buy_quote": 455.06348}, {"ts": 1772057040000, "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 509734.3, "quote_volume": 37362.01164, "trades": 198, "taker_buy_volume": 320561.8, "taker_buy_quote": 23496.29739}, {"ts": 1772057100000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0732, "volume": 241838.3, "quote_volume": 17702.52356, "trades": 108, "taker_buy_volume": 19797.7, "taker_buy_quote": 1449.19164}, {"ts": 1772057160000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 1840.7, "quote_volume": 134.55517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057220000, "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.073, "volume": 415447.7, "quote_volume": 30333.90014, "trades": 102, "taker_buy_volume": 21852.3, "taker_buy_quote": 1596.09726}, {"ts": 1772057280000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 3811.3, "quote_volume": 278.2249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057340000, "open": 0.073, "high": 0.073, "low": 0.073, "close": 0.073, "volume": 400.0, "quote_volume": 29.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057400000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 185383.0, "quote_volume": 13551.33985, "trades": 83, "taker_buy_volume": 142285.4, "taker_buy_quote": 10401.06274}, {"ts": 1772057460000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 539.7, "quote_volume": 39.45207, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057520000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 13117.7, "quote_volume": 960.16453, "trades": 6, "taker_buy_volume": 12606.6, "taker_buy_quote": 922.80312}, {"ts": 1772057580000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 79297.3, "quote_volume": 5804.50048, "trades": 54, "taker_buy_volume": 13344.6, "taker_buy_quote": 976.82472}, {"ts": 1772057640000, "open": 0.0731, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 45616.2, "quote_volume": 3339.01689, "trades": 7, "taker_buy_volume": 44726.7, "taker_buy_quote": 3273.99444}, {"ts": 1772057700000, "open": 0.0732, "high": 0.0732, "low": 0.0732, "close": 0.0732, "volume": 19782.7, "quote_volume": 1448.09364, "trades": 12, "taker_buy_volume": 18663.5, "taker_buy_quote": 1366.1682}, {"ts": 1772057760000, "open": 0.0732, "high": 0.0732, "low": 0.0731, "close": 0.0731, "volume": 187087.1, "quote_volume": 13694.73572, "trades": 93, "taker_buy_volume": 74737.8, "taker_buy_quote": 5470.80696}, {"ts": 1772057820000, "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 56045.7, "quote_volume": 4096.8749, "trades": 35, "taker_buy_volume": 11755.9, "taker_buy_quote": 859.36997}, {"ts": 1772057880000, "open": 0.0731, "high": 0.0732, "low": 0.073, "close": 0.0731, "volume": 56688.4, "quote_volume": 4143.8326, "trades": 41, "taker_buy_volume": 52407.7, "taker_buy_quote": 3831.0152}, {"ts": 1772057940000, "open": 0.0731, "high": 0.0731, "low": 0.0731, "close": 0.0731, "volume": 72848.6, "quote_volume": 5325.23266, "trades": 31, "taker_buy_volume": 6839.9, "taker_buy_quote": 499.99669}, {"ts": 1772058000000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 188314.1, "quote_volume": 13747.13631, "trades": 29, "taker_buy_volume": 77885.9, "taker_buy_quote": 5685.87771}, {"ts": 1772058060000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 2571.2, "quote_volume": 187.83231, "trades": 4, "taker_buy_volume": 1347.1, "taker_buy_quote": 98.47301}, {"ts": 1772058120000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 41119.5, "quote_volume": 3004.50934, "trades": 11, "taker_buy_volume": 27858.4, "taker_buy_quote": 2036.44904}, {"ts": 1772058180000, "open": 0.0731, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 182186.7, "quote_volume": 13299.80344, "trades": 83, "taker_buy_volume": 66860.3, "taker_buy_quote": 4880.97624}, {"ts": 1772058240000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.0731, "volume": 2856.8, "quote_volume": 208.7825, "trades": 3, "taker_buy_volume": 2361.0, "taker_buy_quote": 172.5891}, {"ts": 1772058300000, "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 194151.9, "quote_volume": 14177.20387, "trades": 155, "taker_buy_volume": 98702.2, "taker_buy_quote": 7209.37577}, {"ts": 1772058360000, "open": 0.073, "high": 0.073, "low": 0.0729, "close": 0.0729, "volume": 7382.2, "quote_volume": 538.29704, "trades": 10, "taker_buy_volume": 1346.6, "taker_buy_quote": 98.3018}, {"ts": 1772058420000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 48333.2, "quote_volume": 3523.49028, "trades": 24, "taker_buy_volume": 7315.2, "taker_buy_quote": 533.27808}, {"ts": 1772058480000, "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 910.8, "quote_volume": 66.39732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058540000, "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 143130.8, "quote_volume": 10434.05557, "trades": 100, "taker_buy_volume": 219.2, "taker_buy_quote": 15.97968}, {"ts": 1772058600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 1874.6, "quote_volume": 136.47088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058660000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 29814.1, "quote_volume": 2170.46648, "trades": 18, "taker_buy_volume": 2029.0, "taker_buy_quote": 147.7112}, {"ts": 1772058720000, "open": 0.0727, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 195831.1, "quote_volume": 14236.93197, "trades": 48, "taker_buy_volume": 14226.8, "taker_buy_quote": 1034.29936}, {"ts": 1772058780000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 60749.4, "quote_volume": 4416.42899, "trades": 15, "taker_buy_volume": 60225.5, "taker_buy_quote": 4378.39385}, {"ts": 1772058840000, "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 85712.1, "quote_volume": 6235.44205, "trades": 31, "taker_buy_volume": 84312.1, "taker_buy_quote": 6133.76205}, {"ts": 1772058900000, "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 12469.6, "quote_volume": 907.53362, "trades": 52, "taker_buy_volume": 9937.0, "taker_buy_quote": 723.4136}, {"ts": 1772058960000, "open": 0.0727, "high": 0.0727, "low": 0.0726, "close": 0.0726, "volume": 109782.0, "quote_volume": 7979.67828, "trades": 75, "taker_buy_volume": 1161.7, "taker_buy_quote": 84.45559}, {"ts": 1772059020000, "open": 0.0726, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 1502.1, "quote_volume": 108.98491, "trades": 10, "taker_buy_volume": 826.6, "taker_buy_quote": 60.01116}, {"ts": 1772059080000, "open": 0.0725, "high": 0.0726, "low": 0.0725, "close": 0.0725, "volume": 14913.1, "quote_volume": 1081.21078, "trades": 11, "taker_buy_volume": 110.3, "taker_buy_quote": 8.00778}, {"ts": 1772059140000, "open": 0.0725, "high": 0.0726, "low": 0.0724, "close": 0.0725, "volume": 236076.5, "quote_volume": 17119.01788, "trades": 84, "taker_buy_volume": 57580.3, "taker_buy_quote": 4178.08338}, {"ts": 1772059200000, "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0723, "volume": 324088.3, "quote_volume": 23439.73227, "trades": 93, "taker_buy_volume": 66674.8, "taker_buy_quote": 4821.8412}, {"ts": 1772059260000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 175892.7, "quote_volume": 12717.01225, "trades": 53, "taker_buy_volume": 74594.1, "taker_buy_quote": 5393.15343}, {"ts": 1772059320000, "open": 0.0723, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 70837.1, "quote_volume": 5121.49071, "trades": 29, "taker_buy_volume": 3878.5, "taker_buy_quote": 280.42393}, {"ts": 1772059380000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 168353.1, "quote_volume": 12163.25731, "trades": 28, "taker_buy_volume": 52922.1, "taker_buy_quote": 3826.26783}, {"ts": 1772059440000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 23661.2, "quote_volume": 1708.39397, "trades": 8, "taker_buy_volume": 553.3, "taker_buy_quote": 40.00359}, {"ts": 1772059500000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 16623.1, "quote_volume": 1200.18782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059560000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 1725.0, "quote_volume": 124.6775, "trades": 3, "taker_buy_volume": 1325.0, "taker_buy_quote": 95.7975}, {"ts": 1772059620000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 63207.1, "quote_volume": 4570.25699, "trades": 15, "taker_buy_volume": 62734.7, "taker_buy_quote": 4536.14971}, {"ts": 1772059680000, "open": 0.0724, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 769.2, "quote_volume": 55.64082, "trades": 4, "taker_buy_volume": 276.6, "taker_buy_quote": 20.02584}, {"ts": 1772059740000, "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 549.4, "quote_volume": 39.72162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059800000, "open": 0.0723, "high": 0.0723, "low": 0.0718, "close": 0.0719, "volume": 347085.8, "quote_volume": 25025.73818, "trades": 115, "taker_buy_volume": 20700.9, "taker_buy_quote": 1490.70623}, {"ts": 1772059860000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 16025.5, "quote_volume": 1152.3678, "trades": 65, "taker_buy_volume": 13699.8, "taker_buy_quote": 985.08917}, {"ts": 1772059920000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 76255.2, "quote_volume": 5484.44045, "trades": 150, "taker_buy_volume": 65785.4, "taker_buy_quote": 4731.21709}, {"ts": 1772059980000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 62367.5, "quote_volume": 4485.19214, "trades": 79, "taker_buy_volume": 31886.4, "taker_buy_quote": 2293.60105}, {"ts": 1772060040000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 25331.0, "quote_volume": 1821.2989, "trades": 80, "taker_buy_volume": 8232.8, "taker_buy_quote": 591.93832}, {"ts": 1772060100000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 400.0, "quote_volume": 28.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060160000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 12853.7, "quote_volume": 925.4914, "trades": 33, "taker_buy_volume": 11017.7, "taker_buy_quote": 793.2994}, {"ts": 1772060220000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 2399.8, "quote_volume": 172.7856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060280000, "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 34359.1, "quote_volume": 2477.14512, "trades": 38, "taker_buy_volume": 18679.7, "taker_buy_quote": 1346.80637}, {"ts": 1772060340000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 15615.5, "quote_volume": 1125.87755, "trades": 9, "taker_buy_volume": 3000.3, "taker_buy_quote": 216.32163}, {"ts": 1772060400000, "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 16285.0, "quote_volume": 1174.1085, "trades": 16, "taker_buy_volume": 2036.2, "taker_buy_quote": 146.81002}, {"ts": 1772060460000, "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 15169.6, "quote_volume": 1092.17902, "trades": 27, "taker_buy_volume": 3627.7, "taker_buy_quote": 261.27176}, {"ts": 1772060520000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 68543.2, "quote_volume": 4928.22694, "trades": 29, "taker_buy_volume": 56521.5, "taker_buy_quote": 4063.90671}, {"ts": 1772060580000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 1257.5, "quote_volume": 90.5, "trades": 9, "taker_buy_volume": 857.5, "taker_buy_quote": 61.74}, {"ts": 1772060640000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 27631.5, "quote_volume": 1989.3893, "trades": 25, "taker_buy_volume": 14775.8, "taker_buy_quote": 1064.1304}, {"ts": 1772060700000, "open": 0.072, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 23384.1, "quote_volume": 1686.97343, "trades": 18, "taker_buy_volume": 22760.9, "taker_buy_quote": 1642.06303}, {"ts": 1772060760000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 7280.1, "quote_volume": 524.89521, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060820000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 1853.3, "quote_volume": 133.62293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060880000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 1581.2, "quote_volume": 114.16264, "trades": 9, "taker_buy_volume": 746.3, "taker_buy_quote": 53.88286}, {"ts": 1772060940000, "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0723, "volume": 118549.8, "quote_volume": 8567.64056, "trades": 55, "taker_buy_volume": 85074.3, "taker_buy_quote": 6149.31908}, {"ts": 1772061000000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 35301.0, "quote_volume": 2550.74831, "trades": 17, "taker_buy_volume": 221.6, "taker_buy_quote": 16.02168}, {"ts": 1772061060000, "open": 0.0723, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 636.9, "quote_volume": 45.99942, "trades": 3, "taker_buy_volume": 152.4, "taker_buy_quote": 11.01852}, {"ts": 1772061120000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 400.0, "quote_volume": 28.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061180000, "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0723, "volume": 191141.2, "quote_volume": 13804.77733, "trades": 118, "taker_buy_volume": 46914.4, "taker_buy_quote": 3388.08199}, {"ts": 1772061240000, "open": 0.0722, "high": 0.0722, "low": 0.0722, "close": 0.0722, "volume": 400.0, "quote_volume": 28.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061300000, "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 96709.7, "quote_volume": 6968.57476, "trades": 163, "taker_buy_volume": 20232.2, "taker_buy_quote": 1458.8441}, {"ts": 1772061360000, "open": 0.072, "high": 0.072, "low": 0.072, "close": 0.072, "volume": 40094.3, "quote_volume": 2886.7896, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061420000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 42832.2, "quote_volume": 3081.33172, "trades": 14, "taker_buy_volume": 16965.4, "taker_buy_quote": 1221.5088}, {"ts": 1772061480000, "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 82446.9, "quote_volume": 5936.74526, "trades": 35, "taker_buy_volume": 63884.4, "taker_buy_quote": 4600.25963}, {"ts": 1772061540000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 51758.9, "quote_volume": 3718.66774, "trades": 74, "taker_buy_volume": 5261.6, "taker_buy_quote": 377.89516}, {"ts": 1772061600000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 63330.9, "quote_volume": 4547.22864, "trades": 82, "taker_buy_volume": 27342.1, "taker_buy_quote": 1963.2328}, {"ts": 1772061660000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 78013.3, "quote_volume": 5600.98869, "trades": 41, "taker_buy_volume": 49501.8, "taker_buy_quote": 3554.22924}, {"ts": 1772061720000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 9531.1, "quote_volume": 683.48103, "trades": 10, "taker_buy_volume": 1011.6, "taker_buy_quote": 72.63288}, {"ts": 1772061780000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 70932.0, "quote_volume": 5085.62215, "trades": 62, "taker_buy_volume": 31111.4, "taker_buy_quote": 2230.68738}, {"ts": 1772061840000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 51010.7, "quote_volume": 3657.82989, "trades": 50, "taker_buy_volume": 27548.7, "taker_buy_quote": 1975.60449}, {"ts": 1772061900000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 66457.7, "quote_volume": 4764.84019, "trades": 46, "taker_buy_volume": 50860.9, "taker_buy_quote": 3646.72653}, {"ts": 1772061960000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 53405.1, "quote_volume": 3828.53518, "trades": 30, "taker_buy_volume": 47300.2, "taker_buy_quote": 3391.42434}, {"ts": 1772062020000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 5869.9, "quote_volume": 420.82484, "trades": 13, "taker_buy_volume": 5400.0, "taker_buy_quote": 387.18}, {"ts": 1772062080000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 12049.6, "quote_volume": 863.90378, "trades": 19, "taker_buy_volume": 11524.2, "taker_buy_quote": 826.28514}, {"ts": 1772062140000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 104261.8, "quote_volume": 7464.10124, "trades": 75, "taker_buy_volume": 16534.1, "taker_buy_quote": 1184.20156}, {"ts": 1772062200000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 410195.0, "quote_volume": 29330.4625, "trades": 141, "taker_buy_volume": 70682.8, "taker_buy_quote": 5055.3802}, {"ts": 1772062260000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 230207.9, "quote_volume": 16446.17016, "trades": 113, "taker_buy_volume": 60020.6, "taker_buy_quote": 4291.4729}, {"ts": 1772062320000, "open": 0.0714, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 581685.4, "quote_volume": 41484.29127, "trades": 269, "taker_buy_volume": 132782.4, "taker_buy_quote": 9472.51374}, {"ts": 1772062380000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 199561.6, "quote_volume": 14219.89404, "trades": 92, "taker_buy_volume": 92448.1, "taker_buy_quote": 6591.54953}, {"ts": 1772062440000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 56313.5, "quote_volume": 4015.12377, "trades": 83, "taker_buy_volume": 44941.4, "taker_buy_quote": 3204.33304}, {"ts": 1772062500000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 30267.3, "quote_volume": 2158.01849, "trades": 24, "taker_buy_volume": 12826.1, "taker_buy_quote": 914.50093}, {"ts": 1772062560000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 75791.5, "quote_volume": 5403.93395, "trades": 38, "taker_buy_volume": 23312.7, "taker_buy_quote": 1662.19551}, {"ts": 1772062620000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 86473.4, "quote_volume": 6164.97876, "trades": 51, "taker_buy_volume": 67547.0, "taker_buy_quote": 4816.1011}, {"ts": 1772062680000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 196085.9, "quote_volume": 14006.77395, "trades": 110, "taker_buy_volume": 102918.1, "taker_buy_quote": 7348.24044}, {"ts": 1772062740000, "open": 0.0714, "high": 0.0714, "low": 0.0709, "close": 0.0711, "volume": 648854.4, "quote_volume": 46142.03755, "trades": 250, "taker_buy_volume": 92604.0, "taker_buy_quote": 6590.56692}, {"ts": 1772062800000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 377641.3, "quote_volume": 26814.84993, "trades": 217, "taker_buy_volume": 304629.9, "taker_buy_quote": 21631.39216}, {"ts": 1772062860000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 176651.1, "quote_volume": 12542.10899, "trades": 195, "taker_buy_volume": 108079.1, "taker_buy_quote": 7673.7061}, {"ts": 1772062920000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0707, "volume": 789404.1, "quote_volume": 55908.87396, "trades": 254, "taker_buy_volume": 91777.0, "taker_buy_quote": 6501.52049}, {"ts": 1772062980000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 355507.6, "quote_volume": 25125.64227, "trades": 189, "taker_buy_volume": 161073.6, "taker_buy_quote": 11388.46352}, {"ts": 1772063040000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 192406.4, "quote_volume": 13603.28725, "trades": 168, "taker_buy_volume": 150517.7, "taker_buy_quote": 10642.17524}, {"ts": 1772063100000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 197749.2, "quote_volume": 13991.2892, "trades": 133, "taker_buy_volume": 34686.3, "taker_buy_quote": 2455.08721}, {"ts": 1772063160000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 67401.2, "quote_volume": 4767.70375, "trades": 86, "taker_buy_volume": 26196.1, "taker_buy_quote": 1853.41361}, {"ts": 1772063220000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 26932.2, "quote_volume": 1906.61113, "trades": 63, "taker_buy_volume": 12983.9, "taker_buy_quote": 919.26012}, {"ts": 1772063280000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 14516.8, "quote_volume": 1027.74944, "trades": 63, "taker_buy_volume": 5337.4, "taker_buy_quote": 377.88792}, {"ts": 1772063340000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 88268.0, "quote_volume": 6249.27228, "trades": 41, "taker_buy_volume": 10738.1, "taker_buy_quote": 760.28575}, {"ts": 1772063400000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 102587.0, "quote_volume": 7267.5949, "trades": 38, "taker_buy_volume": 4135.0, "taker_buy_quote": 293.1715}, {"ts": 1772063460000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 5751.1, "quote_volume": 408.2881, "trades": 3, "taker_buy_volume": 5351.1, "taker_buy_quote": 379.9281}, {"ts": 1772063520000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.0712, "volume": 108177.6, "quote_volume": 7683.64917, "trades": 84, "taker_buy_volume": 91187.6, "taker_buy_quote": 6475.43276}, {"ts": 1772063580000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 125308.4, "quote_volume": 8914.71528, "trades": 133, "taker_buy_volume": 76100.2, "taker_buy_quote": 5415.57303}, {"ts": 1772063640000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 17025.3, "quote_volume": 1212.04322, "trades": 18, "taker_buy_volume": 1123.7, "taker_buy_quote": 80.07767}, {"ts": 1772063700000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 35281.8, "quote_volume": 2513.71478, "trades": 34, "taker_buy_volume": 18031.8, "taker_buy_quote": 1285.51478}, {"ts": 1772063760000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 4462.0, "quote_volume": 317.72394, "trades": 8, "taker_buy_volume": 295.4, "taker_buy_quote": 21.06202}, {"ts": 1772063820000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 54685.0, "quote_volume": 3893.66034, "trades": 32, "taker_buy_volume": 12494.9, "taker_buy_quote": 889.73786}, {"ts": 1772063880000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 244089.5, "quote_volume": 17379.16334, "trades": 105, "taker_buy_volume": 172971.2, "taker_buy_quote": 12315.58038}, {"ts": 1772063940000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 919.4, "quote_volume": 65.47253, "trades": 5, "taker_buy_volume": 112.5, "taker_buy_quote": 8.02125}, {"ts": 1772064000000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 144257.9, "quote_volume": 10285.57604, "trades": 89, "taker_buy_volume": 96719.1, "taker_buy_quote": 6896.11363}, {"ts": 1772064060000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 16245.4, "quote_volume": 1158.06759, "trades": 29, "taker_buy_volume": 1125.0, "taker_buy_quote": 80.2125}, {"ts": 1772064120000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 282236.1, "quote_volume": 20040.90259, "trades": 82, "taker_buy_volume": 560.8, "taker_buy_quote": 39.87288}, {"ts": 1772064180000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 34530.3, "quote_volume": 2454.78566, "trades": 35, "taker_buy_volume": 25452.6, "taker_buy_quote": 1809.67986}, {"ts": 1772064240000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 15088.8, "quote_volume": 1072.77368, "trades": 10, "taker_buy_volume": 14688.8, "taker_buy_quote": 1044.37368}, {"ts": 1772064300000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 178587.2, "quote_volume": 12679.6912, "trades": 68, "taker_buy_volume": 121380.5, "taker_buy_quote": 8618.0155}, {"ts": 1772064360000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 38349.8, "quote_volume": 2722.8085, "trades": 29, "taker_buy_volume": 25084.4, "taker_buy_quote": 1781.02057}, {"ts": 1772064420000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 55708.6, "quote_volume": 3965.40846, "trades": 52, "taker_buy_volume": 53099.2, "taker_buy_quote": 3779.88156}, {"ts": 1772064480000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 42386.5, "quote_volume": 3013.71778, "trades": 31, "taker_buy_volume": 34823.9, "taker_buy_quote": 2475.97929}, {"ts": 1772064540000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 94933.6, "quote_volume": 6766.91168, "trades": 50, "taker_buy_volume": 87707.3, "taker_buy_quote": 6251.8642}, {"ts": 1772064600000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 86610.7, "quote_volume": 6166.91531, "trades": 77, "taker_buy_volume": 39893.3, "taker_buy_quote": 2840.41843}, {"ts": 1772064660000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 90396.2, "quote_volume": 6427.48329, "trades": 47, "taker_buy_volume": 76907.7, "taker_buy_quote": 5468.45094}, {"ts": 1772064720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 11195.7, "quote_volume": 796.01427, "trades": 13, "taker_buy_volume": 225.9, "taker_buy_quote": 16.06149}, {"ts": 1772064780000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 36796.4, "quote_volume": 2616.10531, "trades": 31, "taker_buy_volume": 455.7, "taker_buy_quote": 32.40817}, {"ts": 1772064840000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 31224.8, "quote_volume": 2220.54328, "trades": 37, "taker_buy_volume": 16826.8, "taker_buy_quote": 1196.88548}, {"ts": 1772064900000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 111659.0, "quote_volume": 7961.81687, "trades": 60, "taker_buy_volume": 105164.8, "taker_buy_quote": 7498.23839}, {"ts": 1772064960000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 109296.9, "quote_volume": 7806.49556, "trades": 44, "taker_buy_volume": 39010.4, "taker_buy_quote": 2786.33789}, {"ts": 1772065020000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 46740.0, "quote_volume": 3341.89881, "trades": 90, "taker_buy_volume": 6497.2, "taker_buy_quote": 464.5498}, {"ts": 1772065080000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 20371.7, "quote_volume": 1456.57655, "trades": 31, "taker_buy_volume": 11152.3, "taker_buy_quote": 797.38945}, {"ts": 1772065140000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 64203.6, "quote_volume": 4584.06902, "trades": 129, "taker_buy_volume": 13628.3, "taker_buy_quote": 973.06062}, {"ts": 1772065200000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 61138.2, "quote_volume": 4363.56317, "trades": 23, "taker_buy_volume": 22832.0, "taker_buy_quote": 1630.21602}, {"ts": 1772065260000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 29903.9, "quote_volume": 2135.18041, "trades": 37, "taker_buy_volume": 1044.2, "taker_buy_quote": 74.59783}, {"ts": 1772065320000, "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 98294.0, "quote_volume": 7036.95009, "trades": 80, "taker_buy_volume": 68360.8, "taker_buy_quote": 4893.81581}, {"ts": 1772065380000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 18450.7, "quote_volume": 1322.25259, "trades": 49, "taker_buy_volume": 14087.7, "taker_buy_quote": 1009.86179}, {"ts": 1772065440000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 73766.7, "quote_volume": 5282.00601, "trades": 32, "taker_buy_volume": 25537.4, "taker_buy_quote": 1828.82813}, {"ts": 1772065500000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 160171.5, "quote_volume": 11470.70257, "trades": 171, "taker_buy_volume": 60634.3, "taker_buy_quote": 4344.08061}, {"ts": 1772065560000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 41759.6, "quote_volume": 2991.40283, "trades": 23, "taker_buy_volume": 37811.6, "taker_buy_quote": 2708.72603}, {"ts": 1772065620000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 10572.5, "quote_volume": 757.08899, "trades": 11, "taker_buy_volume": 979.9, "taker_buy_quote": 70.25883}, {"ts": 1772065680000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 72398.5, "quote_volume": 5176.50225, "trades": 31, "taker_buy_volume": 31169.7, "taker_buy_quote": 2228.64305}, {"ts": 1772065740000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 39829.2, "quote_volume": 2847.7878, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065800000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 111305.3, "quote_volume": 7966.19097, "trades": 52, "taker_buy_volume": 75696.3, "taker_buy_quote": 5417.18644}, {"ts": 1772065860000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 47946.2, "quote_volume": 3428.10071, "trades": 16, "taker_buy_volume": 771.2, "taker_buy_quote": 55.1408}, {"ts": 1772065920000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 11906.4, "quote_volume": 852.29604, "trades": 28, "taker_buy_volume": 9884.4, "taker_buy_quote": 707.72304}, {"ts": 1772065980000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 26791.5, "quote_volume": 1915.59225, "trades": 51, "taker_buy_volume": 2030.0, "taker_buy_quote": 145.145}, {"ts": 1772066040000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 2430.5, "quote_volume": 173.95727, "trades": 4, "taker_buy_volume": 1765.2, "taker_buy_quote": 126.38832}, {"ts": 1772066100000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 27101.0, "quote_volume": 1940.36677, "trades": 32, "taker_buy_volume": 26228.3, "taker_buy_quote": 1877.94628}, {"ts": 1772066160000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1843.2, "quote_volume": 131.7488, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066220000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 303372.5, "quote_volume": 21646.7965, "trades": 123, "taker_buy_volume": 190057.4, "taker_buy_quote": 13569.04312}, {"ts": 1772066280000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 39151.8, "quote_volume": 2788.50279, "trades": 139, "taker_buy_volume": 21741.0, "taker_buy_quote": 1548.0837}, {"ts": 1772066340000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 51089.8, "quote_volume": 3632.52892, "trades": 26, "taker_buy_volume": 6094.5, "taker_buy_quote": 433.31895}, {"ts": 1772066400000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 72997.1, "quote_volume": 5197.29594, "trades": 73, "taker_buy_volume": 50100.3, "taker_buy_quote": 3567.14136}, {"ts": 1772066460000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 55556.0, "quote_volume": 3949.91604, "trades": 40, "taker_buy_volume": 24560.0, "taker_buy_quote": 1746.216}, {"ts": 1772066520000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 28386.2, "quote_volume": 2024.04686, "trades": 90, "taker_buy_volume": 27047.5, "taker_buy_quote": 1928.52406}, {"ts": 1772066580000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 39204.0, "quote_volume": 2803.086, "trades": 34, "taker_buy_volume": 21481.5, "taker_buy_quote": 1535.92725}, {"ts": 1772066640000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 11268.7, "quote_volume": 805.64408, "trades": 4, "taker_buy_volume": 10589.0, "taker_buy_quote": 757.1135}, {"ts": 1772066700000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 14668.0, "quote_volume": 1047.22438, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772066760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 45612.6, "quote_volume": 3252.17838, "trades": 32, "taker_buy_volume": 4746.8, "taker_buy_quote": 338.44684}, {"ts": 1772066820000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 153.1, "quote_volume": 10.92304, "trades": 2, "taker_buy_volume": 70.1, "taker_buy_quote": 5.00514}, {"ts": 1772066880000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 12932.1, "quote_volume": 923.29933, "trades": 15, "taker_buy_volume": 12406.0, "taker_buy_quote": 885.7884}, {"ts": 1772066940000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 71315.6, "quote_volume": 5099.00008, "trades": 64, "taker_buy_volume": 1832.8, "taker_buy_quote": 131.0452}, {"ts": 1772067000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 597.7, "quote_volume": 42.67578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067060000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 55167.0, "quote_volume": 3938.9126, "trades": 31, "taker_buy_volume": 4393.1, "taker_buy_quote": 313.66734}, {"ts": 1772067120000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 14096.9, "quote_volume": 1006.38216, "trades": 67, "taker_buy_volume": 2131.0, "taker_buy_quote": 152.1534}, {"ts": 1772067180000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1073.0, "quote_volume": 76.561, "trades": 7, "taker_buy_volume": 561.0, "taker_buy_quote": 40.0554}, {"ts": 1772067240000, "open": 0.0713, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 30710.5, "quote_volume": 2195.08671, "trades": 32, "taker_buy_volume": 29887.9, "taker_buy_quote": 2136.3444}, {"ts": 1772067300000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 111681.7, "quote_volume": 7996.15053, "trades": 29, "taker_buy_volume": 6060.6, "taker_buy_quote": 433.93896}, {"ts": 1772067360000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 101461.1, "quote_volume": 7264.54955, "trades": 23, "taker_buy_volume": 716.8, "taker_buy_quote": 51.32288}, {"ts": 1772067420000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 95578.3, "quote_volume": 6833.96798, "trades": 47, "taker_buy_volume": 84985.9, "taker_buy_quote": 6076.49185}, {"ts": 1772067480000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 1587.6, "quote_volume": 113.5134, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067540000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 2110.7, "quote_volume": 151.11293, "trades": 10, "taker_buy_volume": 1509.0, "taker_buy_quote": 108.05138}, {"ts": 1772067600000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 7624.4, "quote_volume": 545.90704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067660000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 102985.9, "quote_volume": 7373.79044, "trades": 18, "taker_buy_volume": 111.9, "taker_buy_quote": 8.01204}, {"ts": 1772067720000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 21810.9, "quote_volume": 1559.76365, "trades": 28, "taker_buy_volume": 1118.4, "taker_buy_quote": 80.07744}, {"ts": 1772067780000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 74493.3, "quote_volume": 5339.22844, "trades": 39, "taker_buy_volume": 61013.0, "taker_buy_quote": 4373.57582}, {"ts": 1772067840000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 93385.7, "quote_volume": 6703.90889, "trades": 121, "taker_buy_volume": 42440.9, "taker_buy_quote": 3047.25662}, {"ts": 1772067900000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 672360.0, "quote_volume": 48171.79004, "trades": 142, "taker_buy_volume": 16820.9, "taker_buy_quote": 1207.13274}, {"ts": 1772067960000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 11229.0, "quote_volume": 804.0257, "trades": 12, "taker_buy_volume": 293.0, "taker_buy_quote": 21.0081}, {"ts": 1772068020000, "open": 0.0717, "high": 0.072, "low": 0.0716, "close": 0.0719, "volume": 199489.9, "quote_volume": 14325.11508, "trades": 57, "taker_buy_volume": 181050.4, "taker_buy_quote": 12999.44046}, {"ts": 1772068080000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 41359.8, "quote_volume": 2973.71571, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068140000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 33495.0, "quote_volume": 2408.23659, "trades": 23, "taker_buy_volume": 14096.0, "taker_buy_quote": 1013.5024}, {"ts": 1772068200000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1089.8, "quote_volume": 78.29792, "trades": 8, "taker_buy_volume": 502.8, "taker_buy_quote": 36.15132}, {"ts": 1772068260000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 37078.8, "quote_volume": 2661.31784, "trades": 26, "taker_buy_volume": 24672.6, "taker_buy_quote": 1771.49268}, {"ts": 1772068320000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 6456.4, "quote_volume": 463.58347, "trades": 12, "taker_buy_volume": 4283.2, "taker_buy_quote": 307.54771}, {"ts": 1772068380000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2038.7, "quote_volume": 146.33866, "trades": 9, "taker_buy_volume": 111.6, "taker_buy_quote": 8.01288}, {"ts": 1772068440000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 491.6, "quote_volume": 35.25688, "trades": 3, "taker_buy_volume": 91.6, "taker_buy_quote": 6.57688}, {"ts": 1772068500000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 5576.3, "quote_volume": 399.82071, "trades": 16, "taker_buy_volume": 2789.4, "taker_buy_quote": 199.99998}, {"ts": 1772068560000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 63267.1, "quote_volume": 4529.73646, "trades": 31, "taker_buy_volume": 56323.1, "taker_buy_quote": 4032.73396}, {"ts": 1772068620000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 2995.3, "quote_volume": 214.15136, "trades": 15, "taker_buy_volume": 378.1, "taker_buy_quote": 27.03415}, {"ts": 1772068680000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 63168.3, "quote_volume": 4516.56427, "trades": 19, "taker_buy_volume": 61643.6, "taker_buy_quote": 4407.54822}, {"ts": 1772068740000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 34582.9, "quote_volume": 2472.62616, "trades": 20, "taker_buy_volume": 14175.4, "taker_buy_quote": 1013.5411}, {"ts": 1772068800000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 4222.1, "quote_volume": 301.88015, "trades": 12, "taker_buy_volume": 126.1, "taker_buy_quote": 9.01615}, {"ts": 1772068860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068920000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 7631.7, "quote_volume": 545.4258, "trades": 14, "taker_buy_volume": 5224.2, "taker_buy_quote": 373.5303}, {"ts": 1772068980000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 17568.7, "quote_volume": 1254.2651, "trades": 50, "taker_buy_volume": 15792.9, "taker_buy_quote": 1127.61306}, {"ts": 1772069040000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 236375.3, "quote_volume": 16889.72092, "trades": 103, "taker_buy_volume": 153897.4, "taker_buy_quote": 10993.09612}, {"ts": 1772069100000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 1132.7, "quote_volume": 80.94805, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069160000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 131727.6, "quote_volume": 9418.55277, "trades": 27, "taker_buy_volume": 78212.0, "taker_buy_quote": 5592.18737}, {"ts": 1772069220000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 5891.6, "quote_volume": 420.67144, "trades": 8, "taker_buy_volume": 112.0, "taker_buy_quote": 8.008}, {"ts": 1772069280000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 22430.3, "quote_volume": 1601.49883, "trades": 32, "taker_buy_volume": 2424.9, "taker_buy_quote": 173.15327}, {"ts": 1772069340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 30787.5, "quote_volume": 2195.14875, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069400000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 16492.5, "quote_volume": 1175.91525, "trades": 21, "taker_buy_volume": 10391.4, "taker_buy_quote": 740.90682}, {"ts": 1772069460000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 8013.8, "quote_volume": 572.12292, "trades": 21, "taker_buy_volume": 5398.8, "taker_buy_quote": 385.47432}, {"ts": 1772069520000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 25698.2, "quote_volume": 1834.85148, "trades": 22, "taker_buy_volume": 22085.7, "taker_buy_quote": 1576.91898}, {"ts": 1772069580000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 5697.0, "quote_volume": 406.1561, "trades": 17, "taker_buy_volume": 224.8, "taker_buy_quote": 16.02824}, {"ts": 1772069640000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 6170.8, "quote_volume": 440.40059, "trades": 10, "taker_buy_volume": 5770.8, "taker_buy_quote": 411.88059}, {"ts": 1772069700000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 3595.8, "quote_volume": 256.74012, "trades": 13, "taker_buy_volume": 2070.2, "taker_buy_quote": 147.81228}, {"ts": 1772069760000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 16565.4, "quote_volume": 1184.37211, "trades": 22, "taker_buy_volume": 4410.6, "taker_buy_quote": 315.3579}, {"ts": 1772069820000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1873.6, "quote_volume": 133.92777, "trades": 7, "taker_buy_volume": 1527.3, "taker_buy_quote": 109.20195}, {"ts": 1772069880000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 20263.8, "quote_volume": 1447.61622, "trades": 19, "taker_buy_volume": 6064.3, "taker_buy_quote": 433.59745}, {"ts": 1772069940000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 2292.4, "quote_volume": 163.68599, "trades": 6, "taker_buy_volume": 86.3, "taker_buy_quote": 6.17045}, {"ts": 1772070000000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1754.7, "quote_volume": 125.28558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070060000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 15490.0, "quote_volume": 1108.72501, "trades": 21, "taker_buy_volume": 14824.6, "taker_buy_quote": 1061.18891}, {"ts": 1772070120000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 17922.9, "quote_volume": 1283.17959, "trades": 24, "taker_buy_volume": 5936.9, "taker_buy_quote": 425.08204}, {"ts": 1772070180000, "open": 0.0715, "high": 0.0715, "low": 0.0715, "close": 0.0715, "volume": 749.1, "quote_volume": 53.56065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070240000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 112680.1, "quote_volume": 8042.1035, "trades": 48, "taker_buy_volume": 112.2, "taker_buy_quote": 8.01108}, {"ts": 1772070300000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 129199.9, "quote_volume": 9201.26806, "trades": 67, "taker_buy_volume": 55979.0, "taker_buy_quote": 3986.93792}, {"ts": 1772070360000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 7950.7, "quote_volume": 566.83369, "trades": 14, "taker_buy_volume": 7438.5, "taker_buy_quote": 530.36505}, {"ts": 1772070420000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 109600.9, "quote_volume": 7814.50417, "trades": 24, "taker_buy_volume": 103204.4, "taker_buy_quote": 7358.47372}, {"ts": 1772070480000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 960.4, "quote_volume": 68.47652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070540000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 28603.6, "quote_volume": 2041.52496, "trades": 9, "taker_buy_volume": 20882.8, "taker_buy_quote": 1491.03192}, {"ts": 1772070600000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 554.1, "quote_volume": 39.50733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070660000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4254.1, "quote_volume": 303.68733, "trades": 8, "taker_buy_volume": 3700.0, "taker_buy_quote": 264.18}, {"ts": 1772070720000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3498.8, "quote_volume": 249.42444, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070780000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1999.4, "quote_volume": 142.44877, "trades": 4, "taker_buy_volume": 914.9, "taker_buy_quote": 65.23237}, {"ts": 1772070840000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 61017.2, "quote_volume": 4344.38464, "trades": 25, "taker_buy_volume": 30690.8, "taker_buy_quote": 2185.18496}, {"ts": 1772070900000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 5624.2, "quote_volume": 400.96546, "trades": 2, "taker_buy_volume": 5224.2, "taker_buy_quote": 372.48546}, {"ts": 1772070960000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 36081.9, "quote_volume": 2572.63947, "trades": 33, "taker_buy_volume": 23754.7, "taker_buy_quote": 1693.71011}, {"ts": 1772071020000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 64800.8, "quote_volume": 4620.25704, "trades": 15, "taker_buy_volume": 53278.6, "taker_buy_quote": 3798.76418}, {"ts": 1772071080000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 666.5, "quote_volume": 47.4548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071140000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 11340.5, "quote_volume": 807.4036, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071200000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 98309.7, "quote_volume": 6999.66666, "trades": 40, "taker_buy_volume": 78392.6, "taker_buy_quote": 5581.56914}, {"ts": 1772071260000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 37288.9, "quote_volume": 2651.91192, "trades": 22, "taker_buy_volume": 5343.6, "taker_buy_quote": 380.46432}, {"ts": 1772071320000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 235361.3, "quote_volume": 16712.20939, "trades": 52, "taker_buy_volume": 338.5, "taker_buy_quote": 24.06735}, {"ts": 1772071380000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 58437.9, "quote_volume": 4145.71854, "trades": 36, "taker_buy_volume": 30216.0, "taker_buy_quote": 2143.82321}, {"ts": 1772071440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 18176.2, "quote_volume": 1288.69258, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 39789.7, "quote_volume": 2821.08973, "trades": 66, "taker_buy_volume": 1811.3, "taker_buy_quote": 128.42117}, {"ts": 1772071560000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 123580.7, "quote_volume": 8749.02406, "trades": 89, "taker_buy_volume": 66631.6, "taker_buy_quote": 4717.6214}, {"ts": 1772071620000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 39263.9, "quote_volume": 2779.68534, "trades": 49, "taker_buy_volume": 17775.7, "taker_buy_quote": 1258.51956}, {"ts": 1772071680000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 27463.8, "quote_volume": 1944.43704, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071740000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 8484.2, "quote_volume": 601.41611, "trades": 15, "taker_buy_volume": 6166.8, "taker_buy_quote": 437.22612}, {"ts": 1772071800000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 44024.4, "quote_volume": 3120.74857, "trades": 46, "taker_buy_volume": 18612.5, "taker_buy_quote": 1319.63894}, {"ts": 1772071860000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 59675.4, "quote_volume": 4224.97832, "trades": 43, "taker_buy_volume": 2627.4, "taker_buy_quote": 186.01992}, {"ts": 1772071920000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 70119.1, "quote_volume": 4957.52221, "trades": 32, "taker_buy_volume": 113.2, "taker_buy_quote": 8.01456}, {"ts": 1772071980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 69645.0, "quote_volume": 4923.9015, "trades": 39, "taker_buy_volume": 51110.1, "taker_buy_quote": 3613.48407}, {"ts": 1772072040000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 13129.6, "quote_volume": 928.26272, "trades": 12, "taker_buy_volume": 12092.8, "taker_buy_quote": 854.96096}, {"ts": 1772072100000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 95004.3, "quote_volume": 6725.70398, "trades": 49, "taker_buy_volume": 25478.4, "taker_buy_quote": 1804.29032}, {"ts": 1772072160000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 19345.3, "quote_volume": 1372.61745, "trades": 27, "taker_buy_volume": 18593.1, "taker_buy_quote": 1319.28647}, {"ts": 1772072220000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 22132.2, "quote_volume": 1572.78107, "trades": 44, "taker_buy_volume": 21577.7, "taker_buy_quote": 1533.39612}, {"ts": 1772072280000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 11792.4, "quote_volume": 839.58254, "trades": 17, "taker_buy_volume": 11429.0, "taker_buy_quote": 813.7448}, {"ts": 1772072340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 692.5, "quote_volume": 49.1675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072400000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 9431.5, "quote_volume": 669.5965, "trades": 17, "taker_buy_volume": 112.8, "taker_buy_quote": 8.0088}, {"ts": 1772072460000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 14079.8, "quote_volume": 999.6658, "trades": 26, "taker_buy_volume": 10123.2, "taker_buy_quote": 718.7472}, {"ts": 1772072520000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072580000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 62831.0, "quote_volume": 4454.6779, "trades": 25, "taker_buy_volume": 53544.3, "taker_buy_quote": 3796.29087}, {"ts": 1772072640000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6801.0, "quote_volume": 482.23179, "trades": 19, "taker_buy_volume": 408.9, "taker_buy_quote": 29.0319}, {"ts": 1772072700000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 3696.3, "quote_volume": 262.03895, "trades": 11, "taker_buy_volume": 112.8, "taker_buy_quote": 8.0088}, {"ts": 1772072760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 74043.0, "quote_volume": 5249.6487, "trades": 7, "taker_buy_volume": 74043.0, "taker_buy_quote": 5249.6487}, {"ts": 1772072820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1252.8, "quote_volume": 88.82352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7695.7, "quote_volume": 545.62513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072940000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 129751.2, "quote_volume": 9193.67037, "trades": 26, "taker_buy_volume": 3734.1, "taker_buy_quote": 264.74769}, {"ts": 1772073000000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 61668.0, "quote_volume": 4372.2212, "trades": 15, "taker_buy_volume": 55894.5, "taker_buy_quote": 3962.92005}, {"ts": 1772073060000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 13478.3, "quote_volume": 956.9193, "trades": 12, "taker_buy_volume": 13078.3, "taker_buy_quote": 928.5593}, {"ts": 1772073120000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 58133.2, "quote_volume": 4133.28599, "trades": 19, "taker_buy_volume": 1502.9, "taker_buy_quote": 106.87166}, {"ts": 1772073180000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 6876.1, "quote_volume": 488.85071, "trades": 4, "taker_buy_volume": 6476.1, "taker_buy_quote": 460.45071}, {"ts": 1772073240000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 77446.9, "quote_volume": 5499.10285, "trades": 36, "taker_buy_volume": 51980.9, "taker_buy_quote": 3691.01685}, {"ts": 1772073300000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3546.5, "quote_volume": 252.07537, "trades": 7, "taker_buy_volume": 2738.7, "taker_buy_quote": 194.72157}, {"ts": 1772073360000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 28213.7, "quote_volume": 2005.9386, "trades": 16, "taker_buy_volume": 27659.0, "taker_buy_quote": 1966.5549}, {"ts": 1772073420000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 33606.4, "quote_volume": 2389.34973, "trades": 18, "taker_buy_volume": 16898.3, "taker_buy_quote": 1201.46913}, {"ts": 1772073480000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4912.4, "quote_volume": 348.7804, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 58950.2, "quote_volume": 4179.56918, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073600000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12349.3, "quote_volume": 876.74504, "trades": 16, "taker_buy_volume": 11419.4, "taker_buy_quote": 810.7774}, {"ts": 1772073660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073720000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 166133.8, "quote_volume": 11802.2653, "trades": 52, "taker_buy_volume": 91226.9, "taker_buy_quote": 6477.94668}, {"ts": 1772073780000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 3749.4, "quote_volume": 266.42177, "trades": 12, "taker_buy_volume": 2003.1, "taker_buy_quote": 142.42041}, {"ts": 1772073840000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 40013.0, "quote_volume": 2844.65254, "trades": 20, "taker_buy_volume": 14514.3, "taker_buy_quote": 1031.96673}, {"ts": 1772073900000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 65983.5, "quote_volume": 4691.24826, "trades": 24, "taker_buy_volume": 42600.5, "taker_buy_quote": 3028.89555}, {"ts": 1772073960000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 49854.2, "quote_volume": 3545.03643, "trades": 28, "taker_buy_volume": 32445.0, "taker_buy_quote": 2307.4395}, {"ts": 1772074020000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 17020.2, "quote_volume": 1209.98368, "trades": 11, "taker_buy_volume": 5683.8, "taker_buy_quote": 404.11818}, {"ts": 1772074080000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 12968.2, "quote_volume": 920.58997, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 63.9}, {"ts": 1772074140000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 34490.8, "quote_volume": 2445.32685, "trades": 33, "taker_buy_volume": 8052.4, "taker_buy_quote": 570.91516}, {"ts": 1772074200000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 10502.4, "quote_volume": 744.87281, "trades": 41, "taker_buy_volume": 2682.1, "taker_buy_quote": 190.39133}, {"ts": 1772074260000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 2653.9, "quote_volume": 188.33643, "trades": 16, "taker_buy_volume": 549.1, "taker_buy_quote": 38.99571}, {"ts": 1772074320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 11850.1, "quote_volume": 841.3571, "trades": 21, "taker_buy_volume": 4435.7, "taker_buy_quote": 314.9347}, {"ts": 1772074380000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 5360.9, "quote_volume": 381.02418, "trades": 19, "taker_buy_volume": 3264.5, "taker_buy_quote": 232.10595}, {"ts": 1772074440000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6065.7, "quote_volume": 430.95167, "trades": 24, "taker_buy_volume": 376.7, "taker_buy_quote": 26.78337}, {"ts": 1772074500000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 44941.9, "quote_volume": 3195.31503, "trades": 39, "taker_buy_volume": 17788.6, "taker_buy_quote": 1264.76946}, {"ts": 1772074560000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 229571.8, "quote_volume": 16327.48092, "trades": 31, "taker_buy_volume": 174899.5, "taker_buy_quote": 12440.69467}, {"ts": 1772074620000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 29509.1, "quote_volume": 2098.08047, "trades": 31, "taker_buy_volume": 17010.2, "taker_buy_quote": 1209.42522}, {"ts": 1772074680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2347.8, "quote_volume": 166.92858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074740000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2127.3, "quote_volume": 151.26228, "trades": 11, "taker_buy_volume": 112.5, "taker_buy_quote": 8.01}, {"ts": 1772074800000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 3606.4, "quote_volume": 256.40626, "trades": 15, "taker_buy_volume": 379.7, "taker_buy_quote": 27.03464}, {"ts": 1772074860000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 17224.7, "quote_volume": 1224.69025, "trades": 18, "taker_buy_volume": 14406.4, "taker_buy_quote": 1024.30912}, {"ts": 1772074920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2323.2, "quote_volume": 164.9472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772074980000, "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0712, "volume": 279365.3, "quote_volume": 19878.48713, "trades": 93, "taker_buy_volume": 257285.1, "taker_buy_quote": 18310.01325}, {"ts": 1772075040000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 21176.6, "quote_volume": 1505.67032, "trades": 19, "taker_buy_volume": 140.6, "taker_buy_quote": 10.01072}, {"ts": 1772075100000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 97754.0, "quote_volume": 6949.16986, "trades": 18, "taker_buy_volume": 271.8, "taker_buy_quote": 19.32498}, {"ts": 1772075160000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 174877.1, "quote_volume": 12399.03513, "trades": 61, "taker_buy_volume": 100931.7, "taker_buy_quote": 7156.16788}, {"ts": 1772075220000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2316.7, "quote_volume": 164.28364, "trades": 9, "taker_buy_volume": 296.1, "taker_buy_quote": 21.0231}, {"ts": 1772075280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2886.4, "quote_volume": 204.64576, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075340000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 89906.6, "quote_volume": 6374.28571, "trades": 23, "taker_buy_volume": 4075.8, "taker_buy_quote": 288.97422}, {"ts": 1772075400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2791.0, "quote_volume": 197.6028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075460000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3273.7, "quote_volume": 232.13494, "trades": 13, "taker_buy_volume": 1554.1, "taker_buy_quote": 110.2153}, {"ts": 1772075520000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 304189.7, "quote_volume": 21539.96425, "trades": 44, "taker_buy_volume": 4703.9, "taker_buy_quote": 333.50651}, {"ts": 1772075580000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2797.1, "quote_volume": 198.13239, "trades": 4, "taker_buy_volume": 977.1, "taker_buy_quote": 69.27639}, {"ts": 1772075640000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 119175.8, "quote_volume": 8448.28448, "trades": 20, "taker_buy_volume": 86183.9, "taker_buy_quote": 6112.26517}, {"ts": 1772075700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 60121.3, "quote_volume": 4262.60017, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 19659.0, "quote_volume": 1393.8231, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2803.7, "quote_volume": 198.78233, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075880000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 912.4, "quote_volume": 64.68916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075940000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3186.1, "quote_volume": 225.90265, "trades": 5, "taker_buy_volume": 81.6, "taker_buy_quote": 5.7936}, {"ts": 1772076000000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 79073.0, "quote_volume": 5606.14485, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076060000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 54433.1, "quote_volume": 3859.29888, "trades": 18, "taker_buy_volume": 51860.9, "taker_buy_quote": 3676.93781}, {"ts": 1772076120000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 122462.2, "quote_volume": 8682.36764, "trades": 22, "taker_buy_volume": 52187.4, "taker_buy_quote": 3700.08666}, {"ts": 1772076180000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 12044.2, "quote_volume": 853.55176, "trades": 51, "taker_buy_volume": 5550.8, "taker_buy_quote": 393.55172}, {"ts": 1772076240000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5749.3, "quote_volume": 407.12604, "trades": 17, "taker_buy_volume": 756.0, "taker_buy_quote": 53.6004}, {"ts": 1772076300000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2926.2, "quote_volume": 207.46758, "trades": 10, "taker_buy_volume": 151.2, "taker_buy_quote": 10.72008}, {"ts": 1772076360000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3717.4, "quote_volume": 263.78628, "trades": 7, "taker_buy_volume": 2226.2, "taker_buy_quote": 158.0602}, {"ts": 1772076420000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6043.3, "quote_volume": 428.81997, "trades": 5, "taker_buy_volume": 3500.0, "taker_buy_quote": 248.5}, {"ts": 1772076480000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 34362.6, "quote_volume": 2439.59911, "trades": 16, "taker_buy_volume": 32907.7, "taker_buy_quote": 2336.4467}, {"ts": 1772076540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1084.9, "quote_volume": 76.91941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076600000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 80243.8, "quote_volume": 5689.28542, "trades": 83, "taker_buy_volume": 17646.5, "taker_buy_quote": 1251.13685}, {"ts": 1772076660000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7121.1, "quote_volume": 504.88599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076720000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 74794.6, "quote_volume": 5310.4166, "trades": 28, "taker_buy_volume": 52893.9, "taker_buy_quote": 3755.4669}, {"ts": 1772076780000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 21045.2, "quote_volume": 1495.98825, "trades": 25, "taker_buy_volume": 2385.5, "taker_buy_quote": 169.60905}, {"ts": 1772076840000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 98617.9, "quote_volume": 7011.67264, "trades": 37, "taker_buy_volume": 86456.3, "taker_buy_quote": 6147.05699}, {"ts": 1772076900000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 26589.7, "quote_volume": 1890.52067, "trades": 23, "taker_buy_volume": 9958.3, "taker_buy_quote": 708.0436}, {"ts": 1772076960000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 11572.3, "quote_volume": 822.68276, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077020000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 69030.9, "quote_volume": 4901.02331, "trades": 27, "taker_buy_volume": 64199.0, "taker_buy_quote": 4558.129}, {"ts": 1772077080000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 113634.9, "quote_volume": 8065.02097, "trades": 58, "taker_buy_volume": 26829.1, "taker_buy_quote": 1904.8661}, {"ts": 1772077140000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 45537.3, "quote_volume": 3233.1083, "trades": 20, "taker_buy_volume": 377.5, "taker_buy_quote": 26.8025}, {"ts": 1772077200000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 27131.9, "quote_volume": 1926.22115, "trades": 38, "taker_buy_volume": 25694.4, "taker_buy_quote": 1824.3024}, {"ts": 1772077260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 17762.3, "quote_volume": 1261.1233, "trades": 21, "taker_buy_volume": 4043.3, "taker_buy_quote": 287.0743}, {"ts": 1772077320000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2814.3, "quote_volume": 199.96964, "trades": 15, "taker_buy_volume": 1417.0, "taker_buy_quote": 100.7487}, {"ts": 1772077380000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 27134.8, "quote_volume": 1929.23162, "trades": 30, "taker_buy_volume": 5594.4, "taker_buy_quote": 397.76184}, {"ts": 1772077440000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 5153.3, "quote_volume": 366.2005, "trades": 16, "taker_buy_volume": 154.9, "taker_buy_quote": 11.01339}, {"ts": 1772077500000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1777.7, "quote_volume": 126.2167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077560000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 19315.6, "quote_volume": 1373.21893, "trades": 13, "taker_buy_volume": 17972.9, "taker_buy_quote": 1277.87319}, {"ts": 1772077620000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 22898.9, "quote_volume": 1627.79417, "trades": 20, "taker_buy_volume": 648.0, "taker_buy_quote": 46.0728}, {"ts": 1772077680000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 19068.8, "quote_volume": 1355.79311, "trades": 19, "taker_buy_volume": 9852.3, "taker_buy_quote": 700.51121}, {"ts": 1772077740000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 53226.1, "quote_volume": 3784.13405, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2660.4, "quote_volume": 188.8884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077860000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 41912.7, "quote_volume": 2979.85092, "trades": 8, "taker_buy_volume": 40492.2, "taker_buy_quote": 2878.99542}, {"ts": 1772077920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1389.7, "quote_volume": 98.6687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3442.6, "quote_volume": 244.4246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078040000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 18506.7, "quote_volume": 1313.9757, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1992.7, "quote_volume": 141.4817, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078160000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2712.9, "quote_volume": 192.6159, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078220000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2664.7, "quote_volume": 189.1937, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1777.3, "quote_volume": 126.1883, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2090.3, "quote_volume": 148.4113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078400000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 17371.0, "quote_volume": 1233.341, "trades": 17, "taker_buy_volume": 4484.3, "taker_buy_quote": 318.3853}, {"ts": 1772078460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 106406.5, "quote_volume": 7565.50215, "trades": 28, "taker_buy_volume": 47329.6, "taker_buy_quote": 3365.13456}, {"ts": 1772078520000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1585.1, "quote_volume": 112.5421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078580000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 47813.5, "quote_volume": 3394.77114, "trades": 16, "taker_buy_volume": 126.4, "taker_buy_quote": 8.98704}, {"ts": 1772078640000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 112368.2, "quote_volume": 7989.27605, "trades": 22, "taker_buy_volume": 102799.2, "taker_buy_quote": 7309.03437}, {"ts": 1772078700000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2625.4, "quote_volume": 186.71798, "trades": 9, "taker_buy_volume": 520.4, "taker_buy_quote": 37.05248}, {"ts": 1772078760000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 67421.7, "quote_volume": 4793.60644, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078820000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2443.0, "quote_volume": 173.453, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078880000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2527.0, "quote_volume": 179.417, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078940000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 53970.6, "quote_volume": 3837.23149, "trades": 16, "taker_buy_volume": 52582.3, "taker_buy_quote": 3738.64813}, {"ts": 1772079000000, "open": 0.0712, "high": 0.0714, "low": 0.0711, "close": 0.0713, "volume": 343229.2, "quote_volume": 24440.22158, "trades": 227, "taker_buy_volume": 143092.5, "taker_buy_quote": 10196.32933}, {"ts": 1772079060000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 110102.0, "quote_volume": 7842.56371, "trades": 95, "taker_buy_volume": 85855.3, "taker_buy_quote": 6114.90365}, {"ts": 1772079120000, "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 899616.7, "quote_volume": 64248.27118, "trades": 215, "taker_buy_volume": 806996.6, "taker_buy_quote": 57639.4809}, {"ts": 1772079180000, "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 46856.3, "quote_volume": 3341.48928, "trades": 45, "taker_buy_volume": 2696.1, "taker_buy_quote": 192.22346}, {"ts": 1772079240000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 15401.7, "quote_volume": 1094.96089, "trades": 22, "taker_buy_volume": 2337.6, "taker_buy_quote": 166.21883}, {"ts": 1772079300000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 51875.0, "quote_volume": 3688.24335, "trades": 15, "taker_buy_volume": 49751.0, "taker_buy_quote": 3537.2961}, {"ts": 1772079360000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 8167.9, "quote_volume": 581.38121, "trades": 24, "taker_buy_volume": 6435.2, "taker_buy_quote": 458.18624}, {"ts": 1772079420000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 90605.3, "quote_volume": 6451.09736, "trades": 31, "taker_buy_volume": 13625.0, "taker_buy_quote": 970.1}, {"ts": 1772079480000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 21382.1, "quote_volume": 1520.68289, "trades": 26, "taker_buy_volume": 5130.1, "taker_buy_quote": 365.11312}, {"ts": 1772079540000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 8393.3, "quote_volume": 596.56619, "trades": 19, "taker_buy_volume": 6418.9, "taker_buy_quote": 456.38379}, {"ts": 1772079600000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 15522.2, "quote_volume": 1102.0362, "trades": 37, "taker_buy_volume": 7099.8, "taker_buy_quote": 504.0858}, {"ts": 1772079660000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 26509.1, "quote_volume": 1879.55198, "trades": 32, "taker_buy_volume": 6936.2, "taker_buy_quote": 491.83337}, {"ts": 1772079720000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 73174.4, "quote_volume": 5181.91536, "trades": 43, "taker_buy_volume": 11678.4, "taker_buy_quote": 827.99856}, {"ts": 1772079780000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 20030.2, "quote_volume": 1420.33327, "trades": 20, "taker_buy_volume": 17687.0, "taker_buy_quote": 1254.20039}, {"ts": 1772079840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1608.1, "quote_volume": 114.01429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 19982.8, "quote_volume": 1418.7788, "trades": 23, "taker_buy_volume": 17947.4, "taker_buy_quote": 1274.2654}, {"ts": 1772079960000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2066.1, "quote_volume": 146.71846, "trades": 5, "taker_buy_volume": 253.6, "taker_buy_quote": 18.03096}, {"ts": 1772080020000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 11902.1, "quote_volume": 845.06037, "trades": 26, "taker_buy_volume": 1825.1, "taker_buy_quote": 129.59337}, {"ts": 1772080080000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1281.6, "quote_volume": 90.9936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1661.1, "quote_volume": 117.9381, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 19186.1, "quote_volume": 1362.2131, "trades": 19, "taker_buy_volume": 4522.8, "taker_buy_quote": 321.1188}, {"ts": 1772080260000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 4237.6, "quote_volume": 301.25336, "trades": 24, "taker_buy_volume": 2943.4, "taker_buy_quote": 209.27574}, {"ts": 1772080320000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 30864.3, "quote_volume": 2201.85059, "trades": 63, "taker_buy_volume": 24393.4, "taker_buy_quote": 1740.11386}, {"ts": 1772080380000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 59098.2, "quote_volume": 4214.30147, "trades": 26, "taker_buy_volume": 50542.0, "taker_buy_quote": 3604.40248}, {"ts": 1772080440000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 25244.4, "quote_volume": 1799.14483, "trades": 70, "taker_buy_volume": 4691.6, "taker_buy_quote": 334.04192}, {"ts": 1772080500000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4001.0, "quote_volume": 284.78621, "trades": 14, "taker_buy_volume": 267.2, "taker_buy_quote": 19.02464}, {"ts": 1772080560000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 3064.5, "quote_volume": 218.08709, "trades": 13, "taker_buy_volume": 892.3, "taker_buy_quote": 63.54301}, {"ts": 1772080620000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 50092.5, "quote_volume": 3566.81991, "trades": 34, "taker_buy_volume": 11712.2, "taker_buy_quote": 834.11999}, {"ts": 1772080680000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2451.9, "quote_volume": 174.59644, "trades": 8, "taker_buy_volume": 211.6, "taker_buy_quote": 15.08708}, {"ts": 1772080740000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 17734.5, "quote_volume": 1264.32809, "trades": 5, "taker_buy_volume": 16316.9, "taker_buy_quote": 1163.39497}, {"ts": 1772080800000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 33078.0, "quote_volume": 2359.03429, "trades": 40, "taker_buy_volume": 31658.3, "taker_buy_quote": 2257.91165}, {"ts": 1772080860000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 129894.3, "quote_volume": 9284.91826, "trades": 34, "taker_buy_volume": 53947.4, "taker_buy_quote": 3856.36675}, {"ts": 1772080920000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 1684.7, "quote_volume": 120.28758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080980000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 4312.5, "quote_volume": 307.7998, "trades": 11, "taker_buy_volume": 997.8, "taker_buy_quote": 71.24292}, {"ts": 1772081040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4558.6, "quote_volume": 325.02818, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081100000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2577.8, "quote_volume": 183.79714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081160000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 16557.6, "quote_volume": 1181.05522, "trades": 26, "taker_buy_volume": 12685.6, "taker_buy_quote": 904.98162}, {"ts": 1772081220000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 4950.1, "quote_volume": 352.94213, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 3035.1, "quote_volume": 216.40263, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081340000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 9779.8, "quote_volume": 698.12133, "trades": 13, "taker_buy_volume": 8215.9, "taker_buy_quote": 586.61526}, {"ts": 1772081400000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 27510.6, "quote_volume": 1961.30103, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081460000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2996.4, "quote_volume": 213.44074, "trades": 4, "taker_buy_volume": 970.6, "taker_buy_quote": 69.20378}, {"ts": 1772081520000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2505.7, "quote_volume": 178.43494, "trades": 4, "taker_buy_volume": 291.0, "taker_buy_quote": 20.7483}, {"ts": 1772081580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1413.1, "quote_volume": 100.61272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081640000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1765.9, "quote_volume": 125.73208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081700000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 16311.5, "quote_volume": 1161.8192, "trades": 7, "taker_buy_volume": 4404.0, "taker_buy_quote": 314.0052}, {"ts": 1772081760000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 35565.4, "quote_volume": 2535.69153, "trades": 12, "taker_buy_volume": 33154.2, "taker_buy_quote": 2363.89446}, {"ts": 1772081820000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 2625.3, "quote_volume": 187.18389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081880000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 23382.7, "quote_volume": 1667.28506, "trades": 45, "taker_buy_volume": 12200.6, "taker_buy_quote": 870.00133}, {"ts": 1772081940000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 43167.3, "quote_volume": 3077.3849, "trades": 20, "taker_buy_volume": 393.0, "taker_buy_quote": 28.0209}, {"ts": 1772082000000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4809.4, "quote_volume": 342.32769, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082060000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 8367.7, "quote_volume": 595.74024, "trades": 18, "taker_buy_volume": 5788.1, "taker_buy_quote": 412.11272}, {"ts": 1772082120000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 11451.3, "quote_volume": 814.30404, "trades": 42, "taker_buy_volume": 5566.4, "taker_buy_quote": 395.7851}, {"ts": 1772082180000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 53342.6, "quote_volume": 3792.51611, "trades": 28, "taker_buy_volume": 51915.1, "taker_buy_quote": 3691.16361}, {"ts": 1772082240000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 32577.3, "quote_volume": 2316.11261, "trades": 15, "taker_buy_volume": 154.9, "taker_buy_quote": 11.01339}, {"ts": 1772082300000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 34628.4, "quote_volume": 2458.8861, "trades": 26, "taker_buy_volume": 22270.0, "taker_buy_quote": 1581.4397}, {"ts": 1772082360000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 4755.0, "quote_volume": 337.87112, "trades": 6, "taker_buy_volume": 2661.2, "taker_buy_quote": 189.21132}, {"ts": 1772082420000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 10836.4, "quote_volume": 769.37734, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082480000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 36169.7, "quote_volume": 2564.1723, "trades": 25, "taker_buy_volume": 13730.8, "taker_buy_quote": 973.51372}, {"ts": 1772082540000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 132994.2, "quote_volume": 9415.94936, "trades": 103, "taker_buy_volume": 121221.7, "taker_buy_quote": 8582.49636}, {"ts": 1772082600000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 67937.5, "quote_volume": 4809.84261, "trades": 103, "taker_buy_volume": 37757.8, "taker_buy_quote": 2673.25224}, {"ts": 1772082660000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 74028.8, "quote_volume": 5233.80496, "trades": 77, "taker_buy_volume": 34470.3, "taker_buy_quote": 2437.05901}, {"ts": 1772082720000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 7947.5, "quote_volume": 562.52493, "trades": 20, "taker_buy_volume": 5988.5, "taker_buy_quote": 423.9858}, {"ts": 1772082780000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 12181.3, "quote_volume": 862.29044, "trades": 50, "taker_buy_volume": 10725.3, "taker_buy_quote": 759.35124}, {"ts": 1772082840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 9429.8, "quote_volume": 666.68686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082900000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 646883.7, "quote_volume": 45673.66214, "trades": 180, "taker_buy_volume": 45244.5, "taker_buy_quote": 3196.33437}, {"ts": 1772082960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 96082.6, "quote_volume": 6779.92736, "trades": 105, "taker_buy_volume": 80241.9, "taker_buy_quote": 5663.15801}, {"ts": 1772083020000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 69330.0, "quote_volume": 4891.93344, "trades": 98, "taker_buy_volume": 52870.5, "taker_buy_quote": 3731.53869}, {"ts": 1772083080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 38383.2, "quote_volume": 2709.85392, "trades": 74, "taker_buy_volume": 26425.4, "taker_buy_quote": 1865.63324}, {"ts": 1772083140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2496.1, "quote_volume": 176.22466, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083200000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3068.5, "quote_volume": 216.68001, "trades": 9, "taker_buy_volume": 439.1, "taker_buy_quote": 31.04437}, {"ts": 1772083260000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 80723.6, "quote_volume": 5699.62787, "trades": 30, "taker_buy_volume": 7404.4, "taker_buy_quote": 523.29235}, {"ts": 1772083320000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 8830.2, "quote_volume": 624.14754, "trades": 31, "taker_buy_volume": 5851.1, "taker_buy_quote": 413.67277}, {"ts": 1772083380000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3716.7, "quote_volume": 262.39902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083440000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 64483.0, "quote_volume": 4560.20953, "trades": 24, "taker_buy_volume": 52910.8, "taker_buy_quote": 3740.99331}, {"ts": 1772083500000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 9647.7, "quote_volume": 683.27838, "trades": 29, "taker_buy_volume": 2832.8, "taker_buy_quote": 200.78346}, {"ts": 1772083560000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 103403.3, "quote_volume": 7331.08363, "trades": 33, "taker_buy_volume": 54778.7, "taker_buy_quote": 3883.80983}, {"ts": 1772083620000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1488.8, "quote_volume": 105.42116, "trades": 3, "taker_buy_volume": 141.2, "taker_buy_quote": 10.01108}, {"ts": 1772083680000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 76995.7, "quote_volume": 5458.9218, "trades": 39, "taker_buy_volume": 66770.6, "taker_buy_quote": 4734.03554}, {"ts": 1772083740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2596.9, "quote_volume": 183.86052, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083800000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 3218.6, "quote_volume": 227.76482, "trades": 22, "taker_buy_volume": 900.0, "taker_buy_quote": 63.72}, {"ts": 1772083860000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 6860.5, "quote_volume": 485.28093, "trades": 24, "taker_buy_volume": 3063.9, "taker_buy_quote": 216.84373}, {"ts": 1772083920000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 9923.2, "quote_volume": 701.58297, "trades": 10, "taker_buy_volume": 127.3, "taker_buy_quote": 9.01284}, {"ts": 1772083980000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 4113.9, "quote_volume": 291.02862, "trades": 10, "taker_buy_volume": 1758.9, "taker_buy_quote": 124.53012}, {"ts": 1772084040000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1565.7, "quote_volume": 110.69499, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084100000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 10027.4, "quote_volume": 708.83381, "trades": 63, "taker_buy_volume": 5269.5, "taker_buy_quote": 372.55365}, {"ts": 1772084160000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 4669.1, "quote_volume": 329.99846, "trades": 11, "taker_buy_volume": 3600.0, "taker_buy_quote": 254.52}, {"ts": 1772084220000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 30243.3, "quote_volume": 2135.17698, "trades": 43, "taker_buy_volume": 27165.7, "taker_buy_quote": 1917.89842}, {"ts": 1772084280000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 13499.3, "quote_volume": 954.06297, "trades": 15, "taker_buy_volume": 3412.9, "taker_buy_quote": 241.29203}, {"ts": 1772084340000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 6624.6, "quote_volume": 468.38892, "trades": 24, "taker_buy_volume": 297.0, "taker_buy_quote": 21.0276}, {"ts": 1772084400000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2597.5, "quote_volume": 183.65598, "trades": 9, "taker_buy_volume": 127.3, "taker_buy_quote": 9.01284}, {"ts": 1772084460000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 11724.1, "quote_volume": 829.84765, "trades": 17, "taker_buy_volume": 9537.8, "taker_buy_quote": 675.27624}, {"ts": 1772084520000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2101.6, "quote_volume": 148.79328, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084580000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1844.7, "quote_volume": 130.60476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084640000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 10635.0, "quote_volume": 752.8507, "trades": 29, "taker_buy_volume": 6319.9, "taker_buy_quote": 447.44892}, {"ts": 1772084700000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1917.0, "quote_volume": 135.74265, "trades": 6, "taker_buy_volume": 190.5, "taker_buy_quote": 13.50645}, {"ts": 1772084760000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 29216.8, "quote_volume": 2068.40349, "trades": 23, "taker_buy_volume": 10988.3, "taker_buy_quote": 777.97164}, {"ts": 1772084820000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 16080.5, "quote_volume": 1139.90201, "trades": 16, "taker_buy_volume": 14026.1, "taker_buy_quote": 994.45049}, {"ts": 1772084880000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 7229.4, "quote_volume": 512.4996, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2759.7, "quote_volume": 195.38676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085000000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 4112.8, "quote_volume": 291.08389, "trades": 16, "taker_buy_volume": 282.8, "taker_buy_quote": 20.02224}, {"ts": 1772085060000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 50862.7, "quote_volume": 3601.03916, "trades": 10, "taker_buy_volume": 49323.7, "taker_buy_quote": 3492.11796}, {"ts": 1772085120000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 28446.4, "quote_volume": 2013.88882, "trades": 29, "taker_buy_volume": 23878.0, "taker_buy_quote": 1690.5624}, {"ts": 1772085180000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1718.1, "quote_volume": 121.46967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085240000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2001.7, "quote_volume": 141.52019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085300000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 10607.0, "quote_volume": 751.47697, "trades": 20, "taker_buy_volume": 7935.7, "taker_buy_quote": 562.50109}, {"ts": 1772085360000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 20622.1, "quote_volume": 1459.98914, "trades": 32, "taker_buy_volume": 8583.1, "taker_buy_quote": 607.68348}, {"ts": 1772085420000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 32749.4, "quote_volume": 2318.50171, "trades": 21, "taker_buy_volume": 18373.4, "taker_buy_quote": 1300.83672}, {"ts": 1772085480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 45647.3, "quote_volume": 3231.82884, "trades": 73, "taker_buy_volume": 42553.7, "taker_buy_quote": 3012.80196}, {"ts": 1772085540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 17175.2, "quote_volume": 1216.00416, "trades": 51, "taker_buy_volume": 13730.7, "taker_buy_quote": 972.13356}, {"ts": 1772085600000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 17945.7, "quote_volume": 1270.86767, "trades": 20, "taker_buy_volume": 7790.5, "taker_buy_quote": 551.87951}, {"ts": 1772085660000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 27909.0, "quote_volume": 1974.03782, "trades": 32, "taker_buy_volume": 5361.0, "taker_buy_quote": 379.0453}, {"ts": 1772085720000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3691.8, "quote_volume": 261.01026, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085780000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2613.2, "quote_volume": 184.98914, "trades": 14, "taker_buy_volume": 803.7, "taker_buy_quote": 56.90196}, {"ts": 1772085840000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 34879.0, "quote_volume": 2472.62064, "trades": 36, "taker_buy_volume": 13244.4, "taker_buy_quote": 939.02796}, {"ts": 1772085900000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 21928.3, "quote_volume": 1554.75103, "trades": 24, "taker_buy_volume": 6136.4, "taker_buy_quote": 435.10532}, {"ts": 1772085960000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2135.0, "quote_volume": 151.3715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086020000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 51017.9, "quote_volume": 3624.44743, "trades": 64, "taker_buy_volume": 34156.8, "taker_buy_quote": 2427.36509}, {"ts": 1772086080000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 146260.7, "quote_volume": 10399.15128, "trades": 30, "taker_buy_volume": 8872.2, "taker_buy_quote": 630.84159}, {"ts": 1772086140000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 43323.5, "quote_volume": 3078.85377, "trades": 30, "taker_buy_volume": 239.7, "taker_buy_quote": 17.0187}, {"ts": 1772086200000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 104185.9, "quote_volume": 7397.08304, "trades": 39, "taker_buy_volume": 59086.1, "taker_buy_quote": 4195.1131}, {"ts": 1772086260000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 20701.0, "quote_volume": 1469.75648, "trades": 26, "taker_buy_volume": 8747.9, "taker_buy_quote": 621.11639}, {"ts": 1772086320000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1136.4, "quote_volume": 80.57076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1649.5, "quote_volume": 116.94955, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3119.6, "quote_volume": 221.17964, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086500000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8508.3, "quote_volume": 603.23847, "trades": 15, "taker_buy_volume": 5973.3, "taker_buy_quote": 423.50697}, {"ts": 1772086560000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 6976.1, "quote_volume": 494.56551, "trades": 46, "taker_buy_volume": 1396.1, "taker_buy_quote": 98.9962}, {"ts": 1772086620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 4234.7, "quote_volume": 300.24023, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086680000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 17288.3, "quote_volume": 1224.07435, "trades": 23, "taker_buy_volume": 4497.9, "taker_buy_quote": 318.51403}, {"ts": 1772086740000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2708.8, "quote_volume": 191.79204, "trades": 8, "taker_buy_volume": 90.0, "taker_buy_quote": 6.381}, {"ts": 1772086800000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 13517.3, "quote_volume": 958.22159, "trades": 20, "taker_buy_volume": 11740.7, "taker_buy_quote": 832.41563}, {"ts": 1772086860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3224.8, "quote_volume": 228.31584, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086920000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 6937.6, "quote_volume": 491.2868, "trades": 16, "taker_buy_volume": 1047.2, "taker_buy_quote": 74.24648}, {"ts": 1772086980000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 33092.6, "quote_volume": 2346.07861, "trades": 30, "taker_buy_volume": 17727.5, "taker_buy_quote": 1256.87975}, {"ts": 1772087040000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1203.8, "quote_volume": 85.23864, "trades": 3, "taker_buy_volume": 96.0, "taker_buy_quote": 6.8064}, {"ts": 1772087100000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 8205.7, "quote_volume": 580.81383, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1982.3, "quote_volume": 140.14861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087220000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 3959.9, "quote_volume": 280.04828, "trades": 6, "taker_buy_volume": 833.5, "taker_buy_quote": 59.0118}, {"ts": 1772087280000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 4036.6, "quote_volume": 285.43855, "trades": 12, "taker_buy_volume": 509.3, "taker_buy_quote": 36.05844}, {"ts": 1772087340000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 14467.4, "quote_volume": 1023.0052, "trades": 16, "taker_buy_volume": 2917.7, "taker_buy_quote": 206.57316}, {"ts": 1772087400000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2148.3, "quote_volume": 151.66998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087460000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 58985.7, "quote_volume": 4164.35042, "trades": 39, "taker_buy_volume": 36268.8, "taker_buy_quote": 2560.57728}, {"ts": 1772087520000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 32173.4, "quote_volume": 2271.44204, "trades": 25, "taker_buy_volume": 18065.0, "taker_buy_quote": 1275.389}, {"ts": 1772087580000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 24554.4, "quote_volume": 1733.54064, "trades": 21, "taker_buy_volume": 9277.7, "taker_buy_quote": 655.00562}, {"ts": 1772087640000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 28142.0, "quote_volume": 1989.56223, "trades": 48, "taker_buy_volume": 10065.4, "taker_buy_quote": 711.62378}, {"ts": 1772087700000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3355.9, "quote_volume": 236.94212, "trades": 4, "taker_buy_volume": 155.8, "taker_buy_quote": 11.01506}, {"ts": 1772087760000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1521.5, "quote_volume": 107.4179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087820000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2687.9, "quote_volume": 189.76574, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087880000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2814.7, "quote_volume": 198.71782, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087940000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1564.0, "quote_volume": 110.4184, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088000000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3266.4, "quote_volume": 230.60784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088060000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3457.5, "quote_volume": 244.20053, "trades": 6, "taker_buy_volume": 1010.3, "taker_buy_quote": 71.42821}, {"ts": 1772088120000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 10742.5, "quote_volume": 759.236, "trades": 9, "taker_buy_volume": 8155.0, "taker_buy_quote": 576.5585}, {"ts": 1772088180000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 12289.1, "quote_volume": 868.16057, "trades": 22, "taker_buy_volume": 5501.1, "taker_buy_quote": 388.92777}, {"ts": 1772088240000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9667.5, "quote_volume": 683.23271, "trades": 7, "taker_buy_volume": 7072.1, "taker_buy_quote": 499.99747}, {"ts": 1772088300000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 11483.9, "quote_volume": 811.70732, "trades": 11, "taker_buy_volume": 9439.8, "taker_buy_quote": 667.39386}, {"ts": 1772088360000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 9547.2, "quote_volume": 673.91374, "trades": 10, "taker_buy_volume": 354.4, "taker_buy_quote": 25.04048}, {"ts": 1772088420000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 43331.3, "quote_volume": 3059.03565, "trades": 58, "taker_buy_volume": 20732.8, "taker_buy_quote": 1463.73568}, {"ts": 1772088480000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9281.2, "quote_volume": 655.28246, "trades": 20, "taker_buy_volume": 7457.4, "taker_buy_quote": 526.52218}, {"ts": 1772088540000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1821.4, "quote_volume": 128.59084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088600000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1867.1, "quote_volume": 131.81726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088660000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 47393.0, "quote_volume": 3348.7658, "trades": 17, "taker_buy_volume": 28200.0, "taker_buy_quote": 1993.74}, {"ts": 1772088720000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 33694.2, "quote_volume": 2382.0541, "trades": 16, "taker_buy_volume": 562.9, "taker_buy_quote": 39.79703}, {"ts": 1772088780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2073.6, "quote_volume": 146.39616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088840000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 27598.5, "quote_volume": 1948.4141, "trades": 22, "taker_buy_volume": 1956.0, "taker_buy_quote": 138.0936}, {"ts": 1772088900000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9246.6, "quote_volume": 652.80996, "trades": 16, "taker_buy_volume": 6760.0, "taker_buy_quote": 477.256}, {"ts": 1772088960000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1269.7, "quote_volume": 89.64082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089020000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2048.7, "quote_volume": 144.63822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1488.3, "quote_volume": 105.07398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 6395.7, "quote_volume": 451.53642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089200000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 12473.4, "quote_volume": 880.66028, "trades": 13, "taker_buy_volume": 382.4, "taker_buy_quote": 27.03568}, {"ts": 1772089260000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 7592.1, "quote_volume": 536.52468, "trades": 9, "taker_buy_volume": 5224.2, "taker_buy_quote": 369.35094}, {"ts": 1772089320000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 4022.8, "quote_volume": 284.29256, "trades": 9, "taker_buy_volume": 2828.8, "taker_buy_quote": 199.99616}, {"ts": 1772089380000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 26542.3, "quote_volume": 1876.4633, "trades": 26, "taker_buy_volume": 23771.9, "taker_buy_quote": 1680.67333}, {"ts": 1772089440000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1775.4, "quote_volume": 125.52078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089500000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 47949.4, "quote_volume": 3390.11952, "trades": 45, "taker_buy_volume": 18961.9, "taker_buy_quote": 1340.70327}, {"ts": 1772089560000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 17713.9, "quote_volume": 1252.38097, "trades": 12, "taker_buy_volume": 82.4, "taker_buy_quote": 5.83392}, {"ts": 1772089620000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1388.6, "quote_volume": 98.17402, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089680000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 11970.7, "quote_volume": 847.26386, "trades": 10, "taker_buy_volume": 9353.7, "taker_buy_quote": 662.24196}, {"ts": 1772089740000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 6961.9, "quote_volume": 492.76807, "trades": 27, "taker_buy_volume": 5490.5, "taker_buy_quote": 388.7274}, {"ts": 1772089800000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1679.4, "quote_volume": 118.90152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089860000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 14022.8, "quote_volume": 992.81424, "trades": 24, "taker_buy_volume": 763.2, "taker_buy_quote": 54.03456}, {"ts": 1772089920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2680.9, "quote_volume": 189.80772, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5131.6, "quote_volume": 363.31728, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1684.0, "quote_volume": 119.2272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090100000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 44062.0, "quote_volume": 3119.60638, "trades": 15, "taker_buy_volume": 167.8, "taker_buy_quote": 11.89702}, {"ts": 1772090160000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 20957.8, "quote_volume": 1481.74474, "trades": 21, "taker_buy_volume": 11798.5, "taker_buy_quote": 834.18223}, {"ts": 1772090220000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 27004.3, "quote_volume": 1911.28955, "trades": 21, "taker_buy_volume": 19728.3, "taker_buy_quote": 1396.76364}, {"ts": 1772090280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2177.1, "quote_volume": 153.92097, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090340000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2727.8, "quote_volume": 192.85546, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090400000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 21614.2, "quote_volume": 1528.12394, "trades": 35, "taker_buy_volume": 9293.0, "taker_buy_quote": 657.0151}, {"ts": 1772090460000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 5424.3, "quote_volume": 383.49801, "trades": 21, "taker_buy_volume": 2264.9, "taker_buy_quote": 160.12843}, {"ts": 1772090520000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 3834.1, "quote_volume": 271.36467, "trades": 16, "taker_buy_volume": 589.7, "taker_buy_quote": 41.75076}, {"ts": 1772090580000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 10590.1, "quote_volume": 749.73908, "trades": 15, "taker_buy_volume": 6579.7, "taker_buy_quote": 465.84276}, {"ts": 1772090640000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 3002.7, "quote_volume": 212.29999, "trades": 5, "taker_buy_volume": 91.0, "taker_buy_quote": 6.4428}, {"ts": 1772090700000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 9684.2, "quote_volume": 684.67294, "trades": 18, "taker_buy_volume": 113.3, "taker_buy_quote": 8.01031}, {"ts": 1772090760000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 3711.8, "quote_volume": 262.2827, "trades": 12, "taker_buy_volume": 1690.6, "taker_buy_quote": 119.52542}, {"ts": 1772090820000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1921.5, "quote_volume": 135.89247, "trades": 6, "taker_buy_volume": 424.2, "taker_buy_quote": 30.03336}, {"ts": 1772090880000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 4002.2, "quote_volume": 282.9711, "trades": 11, "taker_buy_volume": 155.6, "taker_buy_quote": 11.01648}, {"ts": 1772090940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1581.7, "quote_volume": 111.82619, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091000000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 32999.6, "quote_volume": 2332.87731, "trades": 28, "taker_buy_volume": 20587.1, "taker_buy_quote": 1455.50797}, {"ts": 1772091060000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9617.7, "quote_volume": 679.85741, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3770.3, "quote_volume": 266.18318, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 23178.8, "quote_volume": 1636.42328, "trades": 31, "taker_buy_volume": 7487.7, "taker_buy_quote": 528.63162}, {"ts": 1772091240000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 22472.9, "quote_volume": 1586.5048, "trades": 26, "taker_buy_volume": 4442.5, "taker_buy_quote": 313.6405}, {"ts": 1772091300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 68598.1, "quote_volume": 4843.02586, "trades": 36, "taker_buy_volume": 14966.0, "taker_buy_quote": 1056.5996}, {"ts": 1772091360000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 12932.8, "quote_volume": 912.81678, "trades": 12, "taker_buy_volume": 1800.0, "taker_buy_quote": 127.08}, {"ts": 1772091420000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 79458.3, "quote_volume": 5601.77015, "trades": 36, "taker_buy_volume": 9250.8, "taker_buy_quote": 652.1814}, {"ts": 1772091480000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 132859.2, "quote_volume": 9366.30475, "trades": 95, "taker_buy_volume": 95549.8, "taker_buy_quote": 6736.2609}, {"ts": 1772091540000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 17014.4, "quote_volume": 1199.52395, "trades": 22, "taker_buy_volume": 7753.4, "taker_buy_quote": 546.62345}, {"ts": 1772091600000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 13105.0, "quote_volume": 923.85115, "trades": 28, "taker_buy_volume": 8209.8, "taker_buy_quote": 578.7909}, {"ts": 1772091660000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 61558.1, "quote_volume": 4334.95392, "trades": 36, "taker_buy_volume": 11508.5, "taker_buy_quote": 811.34925}, {"ts": 1772091720000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 112869.3, "quote_volume": 7967.42189, "trades": 28, "taker_buy_volume": 111470.1, "taker_buy_quote": 7868.77829}, {"ts": 1772091780000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 18765.3, "quote_volume": 1322.79574, "trades": 23, "taker_buy_volume": 771.4, "taker_buy_quote": 54.3837}, {"ts": 1772091840000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 19347.4, "quote_volume": 1363.9917, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091900000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 12860.0, "quote_volume": 906.61582, "trades": 27, "taker_buy_volume": 9792.9, "taker_buy_quote": 690.39945}, {"ts": 1772091960000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1438.7, "quote_volume": 101.32287, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092020000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 10007.1, "quote_volume": 705.46055, "trades": 14, "taker_buy_volume": 7825.0, "taker_buy_quote": 551.6625}, {"ts": 1772092080000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2241.6, "quote_volume": 158.05978, "trades": 6, "taker_buy_volume": 269.8, "taker_buy_quote": 19.04788}, {"ts": 1772092140000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 54060.6, "quote_volume": 3816.67836, "trades": 76, "taker_buy_volume": 17288.0, "taker_buy_quote": 1220.5328}, {"ts": 1772092200000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 158917.4, "quote_volume": 11219.4951, "trades": 112, "taker_buy_volume": 43858.0, "taker_buy_quote": 3096.39038}, {"ts": 1772092260000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 66119.6, "quote_volume": 4661.35446, "trades": 83, "taker_buy_volume": 15194.3, "taker_buy_quote": 1071.19815}, {"ts": 1772092320000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 71761.2, "quote_volume": 5059.1246, "trades": 139, "taker_buy_volume": 40271.9, "taker_buy_quote": 2839.16895}, {"ts": 1772092380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 38071.8, "quote_volume": 2684.0619, "trades": 91, "taker_buy_volume": 16601.2, "taker_buy_quote": 1170.3846}, {"ts": 1772092440000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 23626.9, "quote_volume": 1667.92624, "trades": 15, "taker_buy_volume": 22297.9, "taker_buy_quote": 1574.23174}, {"ts": 1772092500000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 35944.3, "quote_volume": 2537.61798, "trades": 28, "taker_buy_volume": 24184.1, "taker_buy_quote": 1707.39746}, {"ts": 1772092560000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2410.5, "quote_volume": 169.94025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092620000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1398.1, "quote_volume": 98.58165, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1772092680000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 3002.1, "quote_volume": 211.68918, "trades": 8, "taker_buy_volume": 411.3, "taker_buy_quote": 29.03778}, {"ts": 1772092740000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3294.5, "quote_volume": 232.27785, "trades": 12, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1772092800000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 9580.7, "quote_volume": 676.01196, "trades": 12, "taker_buy_volume": 4368.3, "taker_buy_quote": 308.41756}, {"ts": 1772092860000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3161.7, "quote_volume": 223.21602, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092920000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2642.9, "quote_volume": 186.39762, "trades": 9, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1772092980000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 7824.8, "quote_volume": 552.33519, "trades": 21, "taker_buy_volume": 1825.6, "taker_buy_quote": 128.90152}, {"ts": 1772093040000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2033.7, "quote_volume": 143.41982, "trades": 6, "taker_buy_volume": 439.7, "taker_buy_quote": 31.04282}, {"ts": 1772093100000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 17995.9, "quote_volume": 1268.69648, "trades": 29, "taker_buy_volume": 3968.9, "taker_buy_quote": 279.83298}, {"ts": 1772093160000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 6914.5, "quote_volume": 487.47225, "trades": 9, "taker_buy_volume": 586.6, "taker_buy_quote": 41.3553}, {"ts": 1772093220000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 7657.0, "quote_volume": 539.8185, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093280000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 11036.3, "quote_volume": 779.03249, "trades": 18, "taker_buy_volume": 9733.4, "taker_buy_quote": 687.17804}, {"ts": 1772093340000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1790.9, "quote_volume": 126.25845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1603.0, "quote_volume": 113.0115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1421.5, "quote_volume": 100.21575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093520000, "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0708, "volume": 24118.1, "quote_volume": 1704.28916, "trades": 57, "taker_buy_volume": 20826.4, "taker_buy_quote": 1471.82255}, {"ts": 1772093580000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 16369.5, "quote_volume": 1157.14047, "trades": 18, "taker_buy_volume": 8714.8, "taker_buy_quote": 616.13636}, {"ts": 1772093640000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2163.7, "quote_volume": 152.85004, "trades": 6, "taker_buy_volume": 928.2, "taker_buy_quote": 65.62374}, {"ts": 1772093700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3585.1, "quote_volume": 253.10806, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093760000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 11098.6, "quote_volume": 783.56823, "trades": 29, "taker_buy_volume": 449.9, "taker_buy_quote": 31.77001}, {"ts": 1772093820000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2703.0, "quote_volume": 190.8318, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093880000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2823.4, "quote_volume": 199.12204, "trades": 7, "taker_buy_volume": 723.4, "taker_buy_quote": 51.07204}, {"ts": 1772093940000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 18467.2, "quote_volume": 1303.71764, "trades": 16, "taker_buy_volume": 17095.2, "taker_buy_quote": 1206.96336}, {"ts": 1772094000000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 57647.9, "quote_volume": 4075.56418, "trades": 29, "taker_buy_volume": 55382.4, "taker_buy_quote": 3915.61988}, {"ts": 1772094060000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 109078.7, "quote_volume": 7734.8209, "trades": 60, "taker_buy_volume": 88052.8, "taker_buy_quote": 6244.11137}, {"ts": 1772094120000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 27241.9, "quote_volume": 1931.32757, "trades": 24, "taker_buy_volume": 1863.9, "taker_buy_quote": 132.15051}, {"ts": 1772094180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 14285.8, "quote_volume": 1011.43464, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094240000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 48873.7, "quote_volume": 3460.26501, "trades": 28, "taker_buy_volume": 28147.7, "taker_buy_quote": 1992.86421}, {"ts": 1772094300000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 3653.9, "quote_volume": 258.86064, "trades": 7, "taker_buy_volume": 1645.2, "taker_buy_quote": 116.64468}, {"ts": 1772094360000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 404440.7, "quote_volume": 28634.41286, "trades": 100, "taker_buy_volume": 113.0, "taker_buy_quote": 8.0117}, {"ts": 1772094420000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 44126.7, "quote_volume": 3124.19722, "trades": 23, "taker_buy_volume": 18534.6, "taker_buy_quote": 1312.27654}, {"ts": 1772094480000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2210.9, "quote_volume": 156.49172, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094540000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 9845.1, "quote_volume": 697.03308, "trades": 15, "taker_buy_volume": 7864.7, "taker_buy_quote": 556.82076}, {"ts": 1772094600000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 7725.2, "quote_volume": 546.94416, "trades": 22, "taker_buy_volume": 972.9, "taker_buy_quote": 68.88132}, {"ts": 1772094660000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 4911.7, "quote_volume": 347.59183, "trades": 18, "taker_buy_volume": 923.9, "taker_buy_quote": 65.41212}, {"ts": 1772094720000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 80187.5, "quote_volume": 5678.11035, "trades": 30, "taker_buy_volume": 16784.0, "taker_buy_quote": 1189.1849}, {"ts": 1772094780000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 8858.4, "quote_volume": 626.96772, "trades": 9, "taker_buy_volume": 6788.4, "taker_buy_quote": 480.61872}, {"ts": 1772094840000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2090.0, "quote_volume": 147.763, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094900000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2686.4, "quote_volume": 189.94262, "trades": 19, "taker_buy_volume": 141.4, "taker_buy_quote": 10.01112}, {"ts": 1772094960000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2722.9, "quote_volume": 192.5161, "trades": 8, "taker_buy_volume": 70.7, "taker_buy_quote": 5.00556}, {"ts": 1772095020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1823.4, "quote_volume": 128.91438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095080000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 5594.8, "quote_volume": 395.60509, "trades": 12, "taker_buy_volume": 527.3, "taker_buy_quote": 37.33284}, {"ts": 1772095140000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 23802.2, "quote_volume": 1684.89763, "trades": 21, "taker_buy_volume": 20693.8, "taker_buy_quote": 1465.12104}, {"ts": 1772095200000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 19543.2, "quote_volume": 1383.46342, "trades": 25, "taker_buy_volume": 1602.8, "taker_buy_quote": 113.47824}, {"ts": 1772095260000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 24469.3, "quote_volume": 1729.97951, "trades": 35, "taker_buy_volume": 14702.8, "taker_buy_quote": 1039.48796}, {"ts": 1772095320000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2492.3, "quote_volume": 175.97078, "trades": 5, "taker_buy_volume": 144.0, "taker_buy_quote": 10.1808}, {"ts": 1772095380000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 3031.5, "quote_volume": 214.0239, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095440000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 7813.3, "quote_volume": 551.57898, "trades": 31, "taker_buy_volume": 2485.3, "taker_buy_quote": 175.46218}, {"ts": 1772095500000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 45265.7, "quote_volume": 3197.35842, "trades": 59, "taker_buy_volume": 22797.0, "taker_buy_quote": 1611.0682}, {"ts": 1772095560000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 5586.1, "quote_volume": 394.6862, "trades": 10, "taker_buy_volume": 3075.4, "taker_buy_quote": 217.43078}, {"ts": 1772095620000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 3695.6, "quote_volume": 261.00215, "trades": 11, "taker_buy_volume": 927.9, "taker_buy_quote": 65.60253}, {"ts": 1772095680000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 10425.5, "quote_volume": 736.96466, "trades": 23, "taker_buy_volume": 8075.0, "taker_buy_quote": 570.9025}, {"ts": 1772095740000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 24513.3, "quote_volume": 1733.09031, "trades": 15, "taker_buy_volume": 16987.2, "taker_buy_quote": 1200.99504}, {"ts": 1772095800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2584.3, "quote_volume": 182.71001, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3739.7, "quote_volume": 264.39679, "trades": 13, "taker_buy_volume": 923.2, "taker_buy_quote": 65.27024}, {"ts": 1772095920000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 8297.2, "quote_volume": 586.61204, "trades": 28, "taker_buy_volume": 5081.6, "taker_buy_quote": 359.26912}, {"ts": 1772095980000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1947.3, "quote_volume": 137.67411, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096040000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1826.7, "quote_volume": 128.99627, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2498.6, "quote_volume": 176.40116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096160000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3789.7, "quote_volume": 267.51282, "trades": 17, "taker_buy_volume": 1013.5, "taker_buy_quote": 71.5531}, {"ts": 1772096220000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 7400.8, "quote_volume": 522.27882, "trades": 10, "taker_buy_volume": 5224.2, "taker_buy_quote": 368.82852}, {"ts": 1772096280000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 5017.6, "quote_volume": 353.7408, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096340000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 22638.5, "quote_volume": 1596.01425, "trades": 60, "taker_buy_volume": 8055.4, "taker_buy_quote": 567.9057}, {"ts": 1772096400000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 17061.4, "quote_volume": 1202.8287, "trades": 17, "taker_buy_volume": 1721.0, "taker_buy_quote": 121.3305}, {"ts": 1772096460000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 16835.5, "quote_volume": 1186.90275, "trades": 19, "taker_buy_volume": 5682.4, "taker_buy_quote": 400.6092}, {"ts": 1772096520000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 13947.9, "quote_volume": 983.84002, "trades": 35, "taker_buy_volume": 11804.6, "taker_buy_quote": 832.80373}, {"ts": 1772096580000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1903.7, "quote_volume": 134.22503, "trades": 4, "taker_buy_volume": 141.8, "taker_buy_quote": 10.01108}, {"ts": 1772096640000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 9110.1, "quote_volume": 643.04833, "trades": 16, "taker_buy_volume": 6777.5, "taker_buy_quote": 478.4915}, {"ts": 1772096700000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 13565.5, "quote_volume": 959.57655, "trades": 21, "taker_buy_volume": 9309.4, "taker_buy_quote": 658.72584}, {"ts": 1772096760000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 23124.6, "quote_volume": 1634.88796, "trades": 26, "taker_buy_volume": 5027.5, "taker_buy_quote": 355.47113}, {"ts": 1772096820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3048.5, "quote_volume": 215.52895, "trades": 7, "taker_buy_volume": 1630.7, "taker_buy_quote": 115.29049}, {"ts": 1772096880000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 9901.2, "quote_volume": 700.01484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096940000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 13068.1, "quote_volume": 923.79134, "trades": 24, "taker_buy_volume": 7513.5, "taker_buy_quote": 531.21718}, {"ts": 1772097000000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 137026.1, "quote_volume": 9701.26258, "trades": 23, "taker_buy_volume": 131984.1, "taker_buy_quote": 9344.47428}, {"ts": 1772097060000, "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 58854.0, "quote_volume": 4170.99402, "trades": 68, "taker_buy_volume": 36648.9, "taker_buy_quote": 2598.74295}, {"ts": 1772097120000, "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0712, "volume": 150414.3, "quote_volume": 10691.15259, "trades": 129, "taker_buy_volume": 118948.1, "taker_buy_quote": 8454.05743}, {"ts": 1772097180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1128.2, "quote_volume": 80.21502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097240000, "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 389313.8, "quote_volume": 27729.29719, "trades": 124, "taker_buy_volume": 242321.9, "taker_buy_quote": 17262.26562}, {"ts": 1772097300000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 20344.1, "quote_volume": 1448.29539, "trades": 17, "taker_buy_volume": 18298.8, "taker_buy_quote": 1302.87456}, {"ts": 1772097360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2628.8, "quote_volume": 186.90768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097420000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 5957.8, "quote_volume": 424.44586, "trades": 16, "taker_buy_volume": 4371.6, "taker_buy_quote": 311.50842}, {"ts": 1772097480000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 52952.1, "quote_volume": 3770.05046, "trades": 33, "taker_buy_volume": 9362.7, "taker_buy_quote": 666.62424}, {"ts": 1772097540000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4123.5, "quote_volume": 293.41824, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097600000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2853.9, "quote_volume": 202.91229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097660000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 13873.0, "quote_volume": 987.23396, "trades": 18, "taker_buy_volume": 8636.6, "taker_buy_quote": 614.92592}, {"ts": 1772097720000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 2127.3, "quote_volume": 151.25103, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097780000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 48770.6, "quote_volume": 3472.12306, "trades": 24, "taker_buy_volume": 45334.0, "taker_buy_quote": 3227.7808}, {"ts": 1772097840000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 7210.3, "quote_volume": 513.21033, "trades": 9, "taker_buy_volume": 5580.0, "taker_buy_quote": 397.296}, {"ts": 1772097900000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 45614.1, "quote_volume": 3247.61751, "trades": 26, "taker_buy_volume": 44550.0, "taker_buy_quote": 3171.96}, {"ts": 1772097960000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 92992.0, "quote_volume": 6621.33218, "trades": 56, "taker_buy_volume": 91617.5, "taker_buy_quote": 6523.5982}, {"ts": 1772098020000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 115091.7, "quote_volume": 8193.09791, "trades": 64, "taker_buy_volume": 69278.4, "taker_buy_quote": 4932.63332}, {"ts": 1772098080000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 56402.0, "quote_volume": 4015.71715, "trades": 45, "taker_buy_volume": 55349.5, "taker_buy_quote": 3940.8844}, {"ts": 1772098140000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3719.5, "quote_volume": 264.68648, "trades": 13, "taker_buy_volume": 2117.8, "taker_buy_quote": 150.78736}, {"ts": 1772098200000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 50228.4, "quote_volume": 3576.23765, "trades": 48, "taker_buy_volume": 21041.5, "taker_buy_quote": 1498.1844}, {"ts": 1772098260000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 76008.4, "quote_volume": 5419.35892, "trades": 83, "taker_buy_volume": 70938.3, "taker_buy_quote": 5057.90079}, {"ts": 1772098320000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 37242.3, "quote_volume": 2655.23701, "trades": 77, "taker_buy_volume": 35852.5, "taker_buy_quote": 2556.28325}, {"ts": 1772098380000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 57473.8, "quote_volume": 4103.26118, "trades": 64, "taker_buy_volume": 53792.4, "taker_buy_quote": 3840.77736}, {"ts": 1772098440000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2351.0, "quote_volume": 167.7128, "trades": 4, "taker_buy_volume": 865.0, "taker_buy_quote": 61.761}, {"ts": 1772098500000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 76122.7, "quote_volume": 5435.16078, "trades": 74, "taker_buy_volume": 33255.3, "taker_buy_quote": 2374.42842}, {"ts": 1772098560000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 59246.1, "quote_volume": 4235.78282, "trades": 76, "taker_buy_volume": 56112.8, "taker_buy_quote": 4012.0652}, {"ts": 1772098620000, "open": 0.0714, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 79132.1, "quote_volume": 5657.6507, "trades": 74, "taker_buy_volume": 47732.7, "taker_buy_quote": 3412.90064}, {"ts": 1772098680000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 62098.4, "quote_volume": 4439.9956, "trades": 70, "taker_buy_volume": 37701.5, "taker_buy_quote": 2695.65725}, {"ts": 1772098740000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 38808.4, "quote_volume": 2774.7606, "trades": 45, "taker_buy_volume": 33508.4, "taker_buy_quote": 2395.8506}, {"ts": 1772098800000, "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0714, "volume": 34888.0, "quote_volume": 2492.43647, "trades": 66, "taker_buy_volume": 10704.2, "taker_buy_quote": 765.18726}, {"ts": 1772098860000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2432.8, "quote_volume": 173.70192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772098920000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3711.0, "quote_volume": 264.9764, "trades": 8, "taker_buy_volume": 110.0, "taker_buy_quote": 7.865}, {"ts": 1772098980000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 9810.8, "quote_volume": 700.45112, "trades": 18, "taker_buy_volume": 1919.9, "taker_buy_quote": 137.08086}, {"ts": 1772099040000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 58413.3, "quote_volume": 4177.00277, "trades": 47, "taker_buy_volume": 37774.0, "taker_buy_quote": 2701.29282}, {"ts": 1772099100000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 71422.3, "quote_volume": 5113.50838, "trades": 23, "taker_buy_volume": 68139.3, "taker_buy_quote": 4878.77388}, {"ts": 1772099160000, "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0714, "volume": 134450.9, "quote_volume": 9613.47114, "trades": 76, "taker_buy_volume": 76429.7, "taker_buy_quote": 5465.00516}, {"ts": 1772099220000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 6538.9, "quote_volume": 466.76468, "trades": 23, "taker_buy_volume": 565.5, "taker_buy_quote": 40.3767}, {"ts": 1772099280000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2761.7, "quote_volume": 196.93586, "trades": 9, "taker_buy_volume": 266.5, "taker_buy_quote": 19.0281}, {"ts": 1772099340000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 14681.4, "quote_volume": 1048.23795, "trades": 14, "taker_buy_volume": 12830.1, "taker_buy_quote": 916.06914}, {"ts": 1772099400000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 12194.0, "quote_volume": 870.52463, "trades": 12, "taker_buy_volume": 463.6, "taker_buy_quote": 33.10104}, {"ts": 1772099460000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 23661.4, "quote_volume": 1688.2993, "trades": 15, "taker_buy_volume": 12414.8, "taker_buy_quote": 886.41672}, {"ts": 1772099520000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 41535.8, "quote_volume": 2967.24428, "trades": 122, "taker_buy_volume": 33494.7, "taker_buy_quote": 2393.10974}, {"ts": 1772099580000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 17114.2, "quote_volume": 1221.83418, "trades": 24, "taker_buy_volume": 4006.9, "taker_buy_quote": 286.09266}, {"ts": 1772099640000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4040.6, "quote_volume": 288.38007, "trades": 15, "taker_buy_volume": 1813.0, "taker_buy_quote": 129.4482}, {"ts": 1772099700000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 16289.0, "quote_volume": 1163.99606, "trades": 19, "taker_buy_volume": 11656.0, "taker_buy_quote": 833.28735}, {"ts": 1772099760000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3596.8, "quote_volume": 256.63136, "trades": 9, "taker_buy_volume": 1795.2, "taker_buy_quote": 128.17728}, {"ts": 1772099820000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 2526.5, "quote_volume": 180.3921, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099880000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 5830.1, "quote_volume": 416.24254, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099940000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3693.2, "quote_volume": 263.38407, "trades": 16, "taker_buy_volume": 589.1, "taker_buy_quote": 42.06174}, {"ts": 1772100000000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4343.7, "quote_volume": 309.87055, "trades": 13, "taker_buy_volume": 1647.4, "taker_buy_quote": 117.62436}, {"ts": 1772100060000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1594.2, "quote_volume": 113.84838, "trades": 6, "taker_buy_volume": 225.0, "taker_buy_quote": 16.0875}, {"ts": 1772100120000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 11791.8, "quote_volume": 841.81113, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100180000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 3158.1, "quote_volume": 225.43497, "trades": 14, "taker_buy_volume": 788.3, "taker_buy_quote": 56.30202}, {"ts": 1772100240000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 27941.7, "quote_volume": 1995.02423, "trades": 22, "taker_buy_volume": 6066.3, "taker_buy_quote": 433.15903}, {"ts": 1772100300000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 17232.3, "quote_volume": 1230.1446, "trades": 12, "taker_buy_volume": 14591.1, "taker_buy_quote": 1041.80454}, {"ts": 1772100360000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 12949.0, "quote_volume": 924.32194, "trades": 11, "taker_buy_volume": 10582.4, "taker_buy_quote": 755.58336}, {"ts": 1772100420000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3599.4, "quote_volume": 256.6807, "trades": 10, "taker_buy_volume": 434.8, "taker_buy_quote": 31.04472}, {"ts": 1772100480000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 67956.9, "quote_volume": 4851.79821, "trades": 49, "taker_buy_volume": 52769.2, "taker_buy_quote": 3767.72088}, {"ts": 1772100540000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 9692.1, "quote_volume": 691.83815, "trades": 13, "taker_buy_volume": 7914.2, "taker_buy_quote": 565.07388}, {"ts": 1772100600000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2148.0, "quote_volume": 153.18746, "trades": 9, "taker_buy_volume": 350.6, "taker_buy_quote": 25.03284}, {"ts": 1772100660000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 22239.5, "quote_volume": 1585.69178, "trades": 26, "taker_buy_volume": 6354.4, "taker_buy_quote": 453.08415}, {"ts": 1772100720000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 56715.6, "quote_volume": 4037.54675, "trades": 45, "taker_buy_volume": 26068.8, "taker_buy_quote": 1856.12372}, {"ts": 1772100780000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 4286.2, "quote_volume": 304.95895, "trades": 7, "taker_buy_volume": 2101.3, "taker_buy_quote": 149.61256}, {"ts": 1772100840000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 19534.7, "quote_volume": 1388.7735, "trades": 15, "taker_buy_volume": 5700.2, "taker_buy_quote": 405.31094}, {"ts": 1772100900000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 6041.9, "quote_volume": 429.36681, "trades": 11, "taker_buy_volume": 3919.1, "taker_buy_quote": 278.64801}, {"ts": 1772100960000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1879.7, "quote_volume": 133.48405, "trades": 5, "taker_buy_volume": 253.5, "taker_buy_quote": 18.02385}, {"ts": 1772101020000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 7168.0, "quote_volume": 508.94208, "trades": 13, "taker_buy_volume": 140.8, "taker_buy_quote": 10.01088}, {"ts": 1772101080000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2179.6, "quote_volume": 154.76428, "trades": 12, "taker_buy_volume": 126.8, "taker_buy_quote": 9.01548}, {"ts": 1772101140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2916.8, "quote_volume": 207.0928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101200000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 61875.1, "quote_volume": 4393.46618, "trades": 32, "taker_buy_volume": 8332.5, "taker_buy_quote": 591.94158}, {"ts": 1772101260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1314.2, "quote_volume": 93.17678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101320000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 20952.0, "quote_volume": 1487.29536, "trades": 16, "taker_buy_volume": 17759.1, "taker_buy_quote": 1260.8961}, {"ts": 1772101380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 26369.2, "quote_volume": 1869.57628, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2096.0, "quote_volume": 148.6064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101500000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2432.7, "quote_volume": 172.58156, "trades": 4, "taker_buy_volume": 1031.3, "taker_buy_quote": 73.2223}, {"ts": 1772101560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 8861.2, "quote_volume": 628.25908, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 15209.5, "quote_volume": 1078.35355, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 22510.4, "quote_volume": 1595.98736, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101740000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 64372.1, "quote_volume": 4563.98189, "trades": 161, "taker_buy_volume": 29431.5, "taker_buy_quote": 2086.69335}, {"ts": 1772101800000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 25437.5, "quote_volume": 1802.61435, "trades": 75, "taker_buy_volume": 17145.3, "taker_buy_quote": 1215.60177}, {"ts": 1772101860000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2123.1, "quote_volume": 150.15833, "trades": 9, "taker_buy_volume": 551.6, "taker_buy_quote": 39.05328}, {"ts": 1772101920000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 17464.4, "quote_volume": 1236.95062, "trades": 12, "taker_buy_volume": 16516.7, "taker_buy_quote": 1169.85346}, {"ts": 1772101980000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 94923.5, "quote_volume": 6729.96877, "trades": 67, "taker_buy_volume": 69815.2, "taker_buy_quote": 4949.89768}, {"ts": 1772102040000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 16841.3, "quote_volume": 1193.89847, "trades": 40, "taker_buy_volume": 423.6, "taker_buy_quote": 30.03324}, {"ts": 1772102100000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2908.7, "quote_volume": 206.03391, "trades": 5, "taker_buy_volume": 979.5, "taker_buy_quote": 69.44655}, {"ts": 1772102160000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 54830.4, "quote_volume": 3892.17753, "trades": 25, "taker_buy_volume": 53669.4, "taker_buy_quote": 3809.86263}, {"ts": 1772102220000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 34498.2, "quote_volume": 2449.14874, "trades": 10, "taker_buy_volume": 32263.6, "taker_buy_quote": 2290.7156}, {"ts": 1772102280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1585.7, "quote_volume": 112.42613, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102340000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1871.7, "quote_volume": 132.71763, "trades": 3, "taker_buy_volume": 141.0, "taker_buy_quote": 10.011}, {"ts": 1772102400000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 45711.8, "quote_volume": 3240.86667, "trades": 23, "taker_buy_volume": 4008.2, "taker_buy_quote": 284.18138}, {"ts": 1772102460000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3247.9, "quote_volume": 230.27611, "trades": 7, "taker_buy_volume": 1966.2, "taker_buy_quote": 139.40358}, {"ts": 1772102520000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 7203.0, "quote_volume": 510.43426, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102580000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 5539.9, "quote_volume": 392.63631, "trades": 26, "taker_buy_volume": 4113.9, "taker_buy_quote": 291.67551}, {"ts": 1772102640000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2545.3, "quote_volume": 180.21712, "trades": 6, "taker_buy_volume": 98.8, "taker_buy_quote": 7.00492}, {"ts": 1772102700000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1563.4, "quote_volume": 110.68872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102760000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2348.3, "quote_volume": 166.29778, "trades": 7, "taker_buy_volume": 381.4, "taker_buy_quote": 27.04126}, {"ts": 1772102820000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1925.0, "quote_volume": 136.33237, "trades": 6, "taker_buy_volume": 423.7, "taker_buy_quote": 30.04033}, {"ts": 1772102880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1838.8, "quote_volume": 130.18704, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102940000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 83001.8, "quote_volume": 5868.53137, "trades": 58, "taker_buy_volume": 64841.7, "taker_buy_quote": 4584.34921}, {"ts": 1772103000000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 172352.9, "quote_volume": 12162.89834, "trades": 92, "taker_buy_volume": 83931.9, "taker_buy_quote": 5925.59214}, {"ts": 1772103060000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 27588.9, "quote_volume": 1947.66504, "trades": 31, "taker_buy_volume": 26375.9, "taker_buy_quote": 1862.14854}, {"ts": 1772103120000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 8994.2, "quote_volume": 634.99052, "trades": 24, "taker_buy_volume": 978.9, "taker_buy_quote": 69.11034}, {"ts": 1772103180000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 31348.5, "quote_volume": 2212.76237, "trades": 16, "taker_buy_volume": 16356.5, "taker_buy_quote": 1155.78637}, {"ts": 1772103240000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 139801.3, "quote_volume": 9883.93637, "trades": 158, "taker_buy_volume": 99170.1, "taker_buy_quote": 7011.32607}, {"ts": 1772103300000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 3079.9, "quote_volume": 217.79103, "trades": 9, "taker_buy_volume": 421.0, "taker_buy_quote": 29.8068}, {"ts": 1772103360000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2980.6, "quote_volume": 210.87896, "trades": 5, "taker_buy_volume": 1505.4, "taker_buy_quote": 106.58232}, {"ts": 1772103420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2626.3, "quote_volume": 185.67941, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103480000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2235.3, "quote_volume": 158.03571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103540000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1600.2, "quote_volume": 113.13414, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103600000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 12359.1, "quote_volume": 874.88273, "trades": 24, "taker_buy_volume": 9543.6, "taker_buy_quote": 675.68688}, {"ts": 1772103660000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 14279.5, "quote_volume": 1010.9886, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103720000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3046.9, "quote_volume": 215.76262, "trades": 4, "taker_buy_volume": 421.0, "taker_buy_quote": 29.8489}, {"ts": 1772103780000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1861.4, "quote_volume": 131.78712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1619.0, "quote_volume": 114.6252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103900000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 27168.5, "quote_volume": 1926.0718, "trades": 7, "taker_buy_volume": 25420.0, "taker_buy_quote": 1802.278}, {"ts": 1772103960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1954.4, "quote_volume": 138.37152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1675.1, "quote_volume": 118.59708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104080000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 10822.3, "quote_volume": 767.09331, "trades": 8, "taker_buy_volume": 8744.7, "taker_buy_quote": 619.99923}, {"ts": 1772104140000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 54608.9, "quote_volume": 3866.14534, "trades": 23, "taker_buy_volume": 7807.1, "taker_buy_quote": 552.74268}, {"ts": 1772104200000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 53339.0, "quote_volume": 3776.30546, "trades": 35, "taker_buy_volume": 51208.0, "taker_buy_quote": 3625.5264}, {"ts": 1772104260000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 10281.7, "quote_volume": 728.50796, "trades": 11, "taker_buy_volume": 5636.0, "taker_buy_quote": 399.5924}, {"ts": 1772104320000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 6914.3, "quote_volume": 489.93244, "trades": 9, "taker_buy_volume": 4000.0, "taker_buy_quote": 283.6}, {"ts": 1772104380000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2942.1, "quote_volume": 208.30068, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104440000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 26817.6, "quote_volume": 1898.57069, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104500000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 67965.9, "quote_volume": 4812.06457, "trades": 35, "taker_buy_volume": 63305.6, "taker_buy_quote": 4482.19756}, {"ts": 1772104560000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 37220.0, "quote_volume": 2635.01269, "trades": 16, "taker_buy_volume": 141.4, "taker_buy_quote": 10.01112}, {"ts": 1772104620000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 47078.7, "quote_volume": 3327.75839, "trades": 41, "taker_buy_volume": 7689.8, "taker_buy_quote": 543.66886}, {"ts": 1772104680000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 8279.7, "quote_volume": 585.23888, "trades": 18, "taker_buy_volume": 6265.8, "taker_buy_quote": 442.99206}, {"ts": 1772104740000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 20902.3, "quote_volume": 1476.90206, "trades": 22, "taker_buy_volume": 6295.1, "taker_buy_quote": 445.06357}, {"ts": 1772104800000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 40477.9, "quote_volume": 2861.56524, "trades": 21, "taker_buy_volume": 36541.2, "taker_buy_quote": 2583.46284}, {"ts": 1772104860000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 11887.9, "quote_volume": 840.49009, "trades": 15, "taker_buy_volume": 4807.4, "taker_buy_quote": 339.89874}, {"ts": 1772104920000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 23246.7, "quote_volume": 1643.44317, "trades": 16, "taker_buy_volume": 17681.4, "taker_buy_quote": 1250.07498}, {"ts": 1772104980000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 81868.5, "quote_volume": 5784.26859, "trades": 28, "taker_buy_volume": 226.6, "taker_buy_quote": 16.02062}, {"ts": 1772105040000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1947.3, "quote_volume": 137.47938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105100000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2141.3, "quote_volume": 151.17578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 63227.4, "quote_volume": 4470.17718, "trades": 41, "taker_buy_volume": 59049.0, "taker_buy_quote": 4174.7643}, {"ts": 1772105220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 3004.7, "quote_volume": 212.43229, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 43597.8, "quote_volume": 3082.36446, "trades": 32, "taker_buy_volume": 22448.6, "taker_buy_quote": 1587.11602}, {"ts": 1772105340000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1994.4, "quote_volume": 141.02636, "trades": 6, "taker_buy_volume": 222.8, "taker_buy_quote": 15.77424}, {"ts": 1772105400000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2907.7, "quote_volume": 205.57439, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105460000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 26730.4, "quote_volume": 1889.8506, "trades": 18, "taker_buy_volume": 20388.0, "taker_buy_quote": 1441.44292}, {"ts": 1772105520000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 18008.5, "quote_volume": 1274.9618, "trades": 17, "taker_buy_volume": 16307.4, "taker_buy_quote": 1154.56392}, {"ts": 1772105580000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 4509.2, "quote_volume": 319.51315, "trades": 5, "taker_buy_volume": 2617.9, "taker_buy_quote": 185.60911}, {"ts": 1772105640000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2576.9, "quote_volume": 182.49677, "trades": 8, "taker_buy_volume": 522.5, "taker_buy_quote": 37.04525}, {"ts": 1772105700000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 15642.8, "quote_volume": 1107.55046, "trades": 10, "taker_buy_volume": 402.2, "taker_buy_quote": 28.51598}, {"ts": 1772105760000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5390.4, "quote_volume": 381.64032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105820000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2219.8, "quote_volume": 157.22268, "trades": 6, "taker_buy_volume": 608.4, "taker_buy_quote": 43.13556}, {"ts": 1772105880000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3280.8, "quote_volume": 232.28064, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105940000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2368.9, "quote_volume": 167.71812, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106000000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2273.3, "quote_volume": 160.94964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106060000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4012.7, "quote_volume": 284.09916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106120000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1893.3, "quote_volume": 134.04564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106180000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 70421.2, "quote_volume": 4985.82096, "trades": 31, "taker_buy_volume": 44606.5, "taker_buy_quote": 3158.1402}, {"ts": 1772106240000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4116.0, "quote_volume": 291.4128, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106300000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4060.8, "quote_volume": 287.50464, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106360000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2791.7, "quote_volume": 197.38451, "trades": 7, "taker_buy_volume": 113.2, "taker_buy_quote": 8.01456}, {"ts": 1772106420000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 57267.9, "quote_volume": 4049.03713, "trades": 44, "taker_buy_volume": 37744.2, "taker_buy_quote": 2668.71154}, {"ts": 1772106480000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 75409.7, "quote_volume": 5331.51445, "trades": 71, "taker_buy_volume": 40593.0, "taker_buy_quote": 2869.97376}, {"ts": 1772106540000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 71308.0, "quote_volume": 5041.78383, "trades": 21, "taker_buy_volume": 3082.3, "taker_buy_quote": 218.22684}, {"ts": 1772106600000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 91519.2, "quote_volume": 6470.04847, "trades": 76, "taker_buy_volume": 86826.5, "taker_buy_quote": 6138.63355}, {"ts": 1772106660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9309.3, "quote_volume": 657.23658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106720000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 11138.9, "quote_volume": 786.41795, "trades": 5, "taker_buy_volume": 116.1, "taker_buy_quote": 8.20827}, {"ts": 1772106780000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 1550.1, "quote_volume": 109.43706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106840000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 2300.7, "quote_volume": 162.42942, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106900000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 63399.2, "quote_volume": 4482.28308, "trades": 38, "taker_buy_volume": 60902.5, "taker_buy_quote": 4306.00335}, {"ts": 1772106960000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2093.5, "quote_volume": 148.01045, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107020000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 11890.2, "quote_volume": 840.63714, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107080000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2676.0, "quote_volume": 189.20452, "trades": 10, "taker_buy_volume": 113.2, "taker_buy_quote": 8.01456}, {"ts": 1772107140000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2210.5, "quote_volume": 156.28235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107200000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 75117.1, "quote_volume": 5318.06035, "trades": 30, "taker_buy_volume": 65617.9, "taker_buy_quote": 4645.74732}, {"ts": 1772107260000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 30668.3, "quote_volume": 2171.31564, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107320000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 2271.9, "quote_volume": 160.72338, "trades": 11, "taker_buy_volume": 339.1, "taker_buy_quote": 24.00828}, {"ts": 1772107380000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 51612.8, "quote_volume": 3649.02496, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107440000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 247581.2, "quote_volume": 17544.96248, "trades": 77, "taker_buy_volume": 211329.1, "taker_buy_quote": 14976.64396}, {"ts": 1772107500000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1710.1, "quote_volume": 121.07508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107560000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 12515.5, "quote_volume": 885.7046, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107620000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 109756.1, "quote_volume": 7770.60508, "trades": 37, "taker_buy_volume": 104628.6, "taker_buy_quote": 7407.70488}, {"ts": 1772107680000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2287.8, "quote_volume": 162.01814, "trades": 6, "taker_buy_volume": 419.0, "taker_buy_quote": 29.7071}, {"ts": 1772107740000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 47795.0, "quote_volume": 3388.47409, "trades": 13, "taker_buy_volume": 45880.9, "taker_buy_quote": 3252.95581}, {"ts": 1772107800000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 14015.0, "quote_volume": 992.33252, "trades": 19, "taker_buy_volume": 932.0, "taker_buy_quote": 66.05612}, {"ts": 1772107860000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2918.8, "quote_volume": 206.72212, "trades": 6, "taker_buy_volume": 710.8, "taker_buy_quote": 50.39572}, {"ts": 1772107920000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3467.6, "quote_volume": 245.51486, "trades": 5, "taker_buy_volume": 87.8, "taker_buy_quote": 6.22502}, {"ts": 1772107980000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 10980.1, "quote_volume": 778.19501, "trades": 8, "taker_buy_volume": 8039.3, "taker_buy_quote": 569.98637}, {"ts": 1772108040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 3787.9, "quote_volume": 268.18332, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108100000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 58289.2, "quote_volume": 4132.47887, "trades": 19, "taker_buy_volume": 56035.1, "taker_buy_quote": 3972.88859}, {"ts": 1772108160000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1528.9, "quote_volume": 108.28812, "trades": 6, "taker_buy_volume": 420.0, "taker_buy_quote": 29.778}, {"ts": 1772108220000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 16430.8, "quote_volume": 1163.29781, "trades": 25, "taker_buy_volume": 857.1, "taker_buy_quote": 60.69539}, {"ts": 1772108280000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 14451.3, "quote_volume": 1024.13608, "trades": 12, "taker_buy_volume": 9840.4, "taker_buy_quote": 697.68436}, {"ts": 1772108340000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 1884.4, "quote_volume": 133.41552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2558.6, "quote_volume": 181.14888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108460000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 51554.7, "quote_volume": 3650.07276, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108520000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 13816.9, "quote_volume": 979.42473, "trades": 31, "taker_buy_volume": 6805.3, "taker_buy_quote": 482.49577}, {"ts": 1772108580000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 17269.8, "quote_volume": 1224.68332, "trades": 16, "taker_buy_volume": 14336.9, "taker_buy_quote": 1016.74071}, {"ts": 1772108640000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 4898.8, "quote_volume": 347.20168, "trades": 20, "taker_buy_volume": 3364.1, "taker_buy_quote": 238.51469}, {"ts": 1772108700000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1748.0, "quote_volume": 123.94732, "trades": 4, "taker_buy_volume": 141.2, "taker_buy_quote": 10.0252}, {"ts": 1772108760000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 7725.0, "quote_volume": 547.95616, "trades": 17, "taker_buy_volume": 3665.8, "taker_buy_quote": 260.26474}, {"ts": 1772108820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 6736.9, "quote_volume": 477.64621, "trades": 14, "taker_buy_volume": 1833.2, "taker_buy_quote": 129.97388}, {"ts": 1772108880000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 31354.7, "quote_volume": 2223.04465, "trades": 124, "taker_buy_volume": 19916.0, "taker_buy_quote": 1412.1673}, {"ts": 1772108940000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3906.0, "quote_volume": 276.9354, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109000000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 4436.1, "quote_volume": 314.81714, "trades": 12, "taker_buy_volume": 2976.5, "taker_buy_quote": 211.3315}, {"ts": 1772109060000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 4085.8, "quote_volume": 289.81723, "trades": 9, "taker_buy_volume": 1340.1, "taker_buy_quote": 95.1471}, {"ts": 1772109120000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3436.3, "quote_volume": 243.75661, "trades": 10, "taker_buy_volume": 1229.4, "taker_buy_quote": 87.2874}, {"ts": 1772109180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3603.8, "quote_volume": 255.50942, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109240000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6577.6, "quote_volume": 466.81081, "trades": 9, "taker_buy_volume": 4589.7, "taker_buy_quote": 325.8687}, {"ts": 1772109300000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 4747.5, "quote_volume": 336.88243, "trades": 6, "taker_buy_volume": 2846.8, "taker_buy_quote": 202.1228}, {"ts": 1772109360000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2785.5, "quote_volume": 197.54553, "trades": 9, "taker_buy_volume": 535.8, "taker_buy_quote": 38.0418}, {"ts": 1772109420000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 10829.0, "quote_volume": 767.78879, "trades": 12, "taker_buy_volume": 126.9, "taker_buy_quote": 9.0099}, {"ts": 1772109480000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 130496.4, "quote_volume": 9265.14506, "trades": 23, "taker_buy_volume": 124692.3, "taker_buy_quote": 8853.18569}, {"ts": 1772109540000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3519.7, "quote_volume": 249.9772, "trades": 11, "taker_buy_volume": 785.0, "taker_buy_quote": 55.8135}, {"ts": 1772109600000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5929.9, "quote_volume": 421.0229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 9498.9, "quote_volume": 674.3819, "trades": 19, "taker_buy_volume": 1635.6, "taker_buy_quote": 116.1276}, {"ts": 1772109720000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3712.6, "quote_volume": 263.24167, "trades": 9, "taker_buy_volume": 183.3, "taker_buy_quote": 13.0143}, {"ts": 1772109780000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 25584.8, "quote_volume": 1813.9736, "trades": 30, "taker_buy_volume": 9275.4, "taker_buy_quote": 657.63714}, {"ts": 1772109840000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 27565.0, "quote_volume": 1953.54456, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109900000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 40051.4, "quote_volume": 2835.63912, "trades": 25, "taker_buy_volume": 20068.3, "taker_buy_quote": 1420.83564}, {"ts": 1772109960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 4036.7, "quote_volume": 285.79836, "trades": 17, "taker_buy_volume": 1621.4, "taker_buy_quote": 114.79512}, {"ts": 1772110020000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2605.1, "quote_volume": 184.44108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110080000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 24784.7, "quote_volume": 1757.07753, "trades": 22, "taker_buy_volume": 23207.7, "taker_buy_quote": 1645.42593}, {"ts": 1772110140000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 42520.2, "quote_volume": 3015.41384, "trades": 34, "taker_buy_volume": 21592.7, "taker_buy_quote": 1532.39859}, {"ts": 1772110200000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3512.3, "quote_volume": 249.05199, "trades": 12, "taker_buy_volume": 299.2, "taker_buy_quote": 21.2432}, {"ts": 1772110260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1945.6, "quote_volume": 137.94304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110320000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2541.9, "quote_volume": 180.22776, "trades": 5, "taker_buy_volume": 70.5, "taker_buy_quote": 5.0055}, {"ts": 1772110380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 48582.2, "quote_volume": 3449.3362, "trades": 29, "taker_buy_volume": 30969.2, "taker_buy_quote": 2198.8132}, {"ts": 1772110440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2814.0, "quote_volume": 199.794, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110500000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2871.0, "quote_volume": 203.9248, "trades": 9, "taker_buy_volume": 838.0, "taker_buy_quote": 59.5818}, {"ts": 1772110560000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 65058.4, "quote_volume": 4624.9451, "trades": 60, "taker_buy_volume": 54961.1, "taker_buy_quote": 3907.81801}, {"ts": 1772110620000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 142127.6, "quote_volume": 10121.76474, "trades": 58, "taker_buy_volume": 120938.6, "taker_buy_quote": 8613.90307}, {"ts": 1772110680000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 14901.1, "quote_volume": 1061.25794, "trades": 18, "taker_buy_volume": 2996.2, "taker_buy_quote": 213.62906}, {"ts": 1772110740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 60381.2, "quote_volume": 4299.14144, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110800000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 6476.0, "quote_volume": 461.0512, "trades": 15, "taker_buy_volume": 112.5, "taker_buy_quote": 8.01}, {"ts": 1772110860000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 52673.0, "quote_volume": 3744.89792, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110920000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2030.6, "quote_volume": 144.17964, "trades": 7, "taker_buy_volume": 70.4, "taker_buy_quote": 5.00544}, {"ts": 1772110980000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 15640.1, "quote_volume": 1112.01111, "trades": 16, "taker_buy_volume": 8166.5, "taker_buy_quote": 580.63815}, {"ts": 1772111040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 9337.8, "quote_volume": 663.91758, "trades": 15, "taker_buy_volume": 6592.8, "taker_buy_quote": 468.74808}, {"ts": 1772111100000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5672.4, "quote_volume": 403.33487, "trades": 9, "taker_buy_volume": 272.3, "taker_buy_quote": 19.38776}, {"ts": 1772111160000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 6621.7, "quote_volume": 471.34637, "trades": 5, "taker_buy_volume": 5435.0, "taker_buy_quote": 386.972}, {"ts": 1772111220000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 66034.4, "quote_volume": 4700.80552, "trades": 18, "taker_buy_volume": 57470.4, "taker_buy_quote": 4091.90512}, {"ts": 1772111280000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 93585.9, "quote_volume": 6672.67467, "trades": 95, "taker_buy_volume": 42882.7, "taker_buy_quote": 3057.53651}, {"ts": 1772111340000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 63356.5, "quote_volume": 4510.76956, "trades": 48, "taker_buy_volume": 42365.4, "taker_buy_quote": 3016.41648}, {"ts": 1772111400000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 34302.1, "quote_volume": 2442.36972, "trades": 52, "taker_buy_volume": 24387.4, "taker_buy_quote": 1736.48308}, {"ts": 1772111460000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 42856.2, "quote_volume": 3047.63828, "trades": 89, "taker_buy_volume": 17806.2, "taker_buy_quote": 1266.58328}, {"ts": 1772111520000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 5686.5, "quote_volume": 404.03155, "trades": 6, "taker_buy_volume": 2900.5, "taker_buy_quote": 206.22555}, {"ts": 1772111580000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 57484.7, "quote_volume": 4081.65425, "trades": 15, "taker_buy_volume": 2405.5, "taker_buy_quote": 171.03105}, {"ts": 1772111640000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 21131.2, "quote_volume": 1500.10435, "trades": 7, "taker_buy_volume": 19022.7, "taker_buy_quote": 1350.6117}, {"ts": 1772111700000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2650.1, "quote_volume": 188.00735, "trades": 4, "taker_buy_volume": 1152.6, "taker_buy_quote": 81.8346}, {"ts": 1772111760000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2173.1, "quote_volume": 154.07279, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111820000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 13139.1, "quote_volume": 931.56219, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111880000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 44276.1, "quote_volume": 3143.38044, "trades": 48, "taker_buy_volume": 28231.7, "taker_buy_quote": 2004.4507}, {"ts": 1772111940000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 11940.2, "quote_volume": 847.7542, "trades": 23, "taker_buy_volume": 8007.5, "taker_buy_quote": 568.5325}, {"ts": 1772112000000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3226.5, "quote_volume": 229.0815, "trades": 11, "taker_buy_volume": 1737.8, "taker_buy_quote": 123.3838}, {"ts": 1772112060000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 4034.0, "quote_volume": 286.34736, "trades": 12, "taker_buy_volume": 1535.2, "taker_buy_quote": 108.9992}, {"ts": 1772112120000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1434.1, "quote_volume": 101.67769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112180000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2491.2, "quote_volume": 176.62608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112240000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 68264.0, "quote_volume": 4846.66752, "trades": 29, "taker_buy_volume": 61584.4, "taker_buy_quote": 4372.4924}, {"ts": 1772112300000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 3505.5, "quote_volume": 248.76947, "trades": 13, "taker_buy_volume": 141.0, "taker_buy_quote": 10.011}, {"ts": 1772112360000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 44310.8, "quote_volume": 3150.28746, "trades": 38, "taker_buy_volume": 38134.0, "taker_buy_quote": 2711.15698}, {"ts": 1772112420000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 4048.1, "quote_volume": 287.796, "trades": 14, "taker_buy_volume": 1602.6, "taker_buy_quote": 113.94486}, {"ts": 1772112480000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 2048.4, "quote_volume": 145.65433, "trades": 4, "taker_buy_volume": 130.9, "taker_buy_quote": 9.32008}, {"ts": 1772112540000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 37849.8, "quote_volume": 2694.12882, "trades": 17, "taker_buy_volume": 30080.4, "taker_buy_quote": 2141.72448}, {"ts": 1772112600000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 58580.2, "quote_volume": 4164.33066, "trades": 18, "taker_buy_volume": 379.6, "taker_buy_quote": 26.98956}, {"ts": 1772112660000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 10447.9, "quote_volume": 742.55816, "trades": 9, "taker_buy_volume": 7572.6, "taker_buy_quote": 538.41186}, {"ts": 1772112720000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 82495.1, "quote_volume": 5857.09326, "trades": 64, "taker_buy_volume": 29695.0, "taker_buy_quote": 2108.345}, {"ts": 1772112780000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 25418.1, "quote_volume": 1804.5614, "trades": 19, "taker_buy_volume": 22631.9, "taker_buy_quote": 1606.87617}, {"ts": 1772112840000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 62144.4, "quote_volume": 4412.26508, "trades": 59, "taker_buy_volume": 15425.3, "taker_buy_quote": 1095.22447}, {"ts": 1772112900000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 6150.9, "quote_volume": 436.59441, "trades": 64, "taker_buy_volume": 296.1, "taker_buy_quote": 21.0231}, {"ts": 1772112960000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8157.9, "quote_volume": 579.05038, "trades": 11, "taker_buy_volume": 5879.3, "taker_buy_quote": 417.4303}, {"ts": 1772113020000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 13090.3, "quote_volume": 929.31466, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113080000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6495.1, "quote_volume": 461.30681, "trades": 8, "taker_buy_volume": 5346.4, "taker_buy_quote": 379.74911}, {"ts": 1772113140000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 6147.4, "quote_volume": 436.35024, "trades": 48, "taker_buy_volume": 366.9, "taker_buy_quote": 26.0499}, {"ts": 1772113200000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1598.0, "quote_volume": 113.458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113260000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 17625.6, "quote_volume": 1251.4176, "trades": 15, "taker_buy_volume": 6068.4, "taker_buy_quote": 430.8564}, {"ts": 1772113320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4361.4, "quote_volume": 309.6594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113380000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2129.9, "quote_volume": 151.2229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113440000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 2018.6, "quote_volume": 143.3206, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113500000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 105500.0, "quote_volume": 7490.64064, "trades": 50, "taker_buy_volume": 33913.7, "taker_buy_quote": 2408.01334}, {"ts": 1772113560000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 25911.3, "quote_volume": 1839.7023, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113620000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 64290.2, "quote_volume": 4572.43968, "trades": 70, "taker_buy_volume": 54905.2, "taker_buy_quote": 3905.16618}, {"ts": 1772113680000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 41355.8, "quote_volume": 2940.39738, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113740000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 1799.9, "quote_volume": 127.7929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113800000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 156636.6, "quote_volume": 11121.08755, "trades": 44, "taker_buy_volume": 47985.8, "taker_buy_quote": 3406.9918}, {"ts": 1772113860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 65716.5, "quote_volume": 4665.8715, "trades": 35, "taker_buy_volume": 39279.0, "taker_buy_quote": 2788.809}, {"ts": 1772113920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 5226.2, "quote_volume": 371.0602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113980000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 32224.0, "quote_volume": 2287.67523, "trades": 59, "taker_buy_volume": 6166.4, "taker_buy_quote": 437.8144}, {"ts": 1772114040000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 22632.3, "quote_volume": 1605.39447, "trades": 5, "taker_buy_volume": 7644.0, "taker_buy_quote": 542.724}, {"ts": 1772114100000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 17467.1, "quote_volume": 1238.35776, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114160000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 16936.2, "quote_volume": 1199.15216, "trades": 14, "taker_buy_volume": 692.0, "taker_buy_quote": 49.0628}, {"ts": 1772114220000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 16095.2, "quote_volume": 1141.03553, "trades": 14, "taker_buy_volume": 14102.8, "taker_buy_quote": 999.8998}, {"ts": 1772114280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 3928.3, "quote_volume": 278.51647, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1905.6, "quote_volume": 135.10704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114400000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2815.9, "quote_volume": 199.59828, "trades": 14, "taker_buy_volume": 141.2, "taker_buy_quote": 10.01108}, {"ts": 1772114460000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 28959.3, "quote_volume": 2053.28479, "trades": 14, "taker_buy_volume": 27353.9, "taker_buy_quote": 1939.46193}, {"ts": 1772114520000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 32444.6, "quote_volume": 2300.25808, "trades": 24, "taker_buy_volume": 10003.6, "taker_buy_quote": 709.25524}, {"ts": 1772114580000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 36456.9, "quote_volume": 2584.64598, "trades": 26, "taker_buy_volume": 29171.5, "taker_buy_quote": 2068.25935}, {"ts": 1772114640000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2758.9, "quote_volume": 195.60601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114700000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 17043.9, "quote_volume": 1208.2911, "trades": 12, "taker_buy_volume": 1001.0, "taker_buy_quote": 71.0597}, {"ts": 1772114760000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 45919.4, "quote_volume": 3250.95637, "trades": 61, "taker_buy_volume": 9849.5, "taker_buy_quote": 697.3446}, {"ts": 1772114820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 1427.8, "quote_volume": 100.94546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114880000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 15686.0, "quote_volume": 1111.11025, "trades": 32, "taker_buy_volume": 13721.7, "taker_buy_quote": 972.11656}, {"ts": 1772114940000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 3506.0, "quote_volume": 248.23186, "trades": 5, "taker_buy_volume": 70.6, "taker_buy_quote": 5.00554}, {"ts": 1772115000000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 13661.2, "quote_volume": 968.43346, "trades": 15, "taker_buy_volume": 12205.0, "taker_buy_quote": 865.3345}, {"ts": 1772115060000, "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0712, "volume": 58727.9, "quote_volume": 4172.65397, "trades": 44, "taker_buy_volume": 48092.5, "taker_buy_quote": 3417.64733}, {"ts": 1772115120000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 153652.2, "quote_volume": 10925.81154, "trades": 74, "taker_buy_volume": 141850.7, "taker_buy_quote": 10086.80295}, {"ts": 1772115180000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 7157.7, "quote_volume": 508.04468, "trades": 21, "taker_buy_volume": 1126.2, "taker_buy_quote": 79.9602}, {"ts": 1772115240000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 24959.3, "quote_volume": 1772.1103, "trades": 22, "taker_buy_volume": 22910.9, "taker_buy_quote": 1626.6739}, {"ts": 1772115300000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 5947.6, "quote_volume": 422.19521, "trades": 12, "taker_buy_volume": 109.3, "taker_buy_quote": 7.77123}, {"ts": 1772115360000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1970.6, "quote_volume": 139.71554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115420000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 69374.7, "quote_volume": 4917.50657, "trades": 24, "taker_buy_volume": 226.0, "taker_buy_quote": 16.0234}, {"ts": 1772115480000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 46075.2, "quote_volume": 3266.73168, "trades": 36, "taker_buy_volume": 34155.8, "taker_buy_quote": 2421.64622}, {"ts": 1772115540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1949.2, "quote_volume": 138.19828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115600000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2509.5, "quote_volume": 177.82819, "trades": 8, "taker_buy_volume": 155.4, "taker_buy_quote": 11.01786}, {"ts": 1772115660000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 99333.9, "quote_volume": 7032.73349, "trades": 39, "taker_buy_volume": 25948.9, "taker_buy_quote": 1837.18212}, {"ts": 1772115720000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 54890.8, "quote_volume": 3886.1615, "trades": 43, "taker_buy_volume": 35210.2, "taker_buy_quote": 2492.88216}, {"ts": 1772115780000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 21477.1, "quote_volume": 1520.44079, "trades": 28, "taker_buy_volume": 16395.0, "taker_buy_quote": 1160.766}, {"ts": 1772115840000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2715.9, "quote_volume": 192.28572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115900000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2326.7, "quote_volume": 164.86987, "trades": 3, "taker_buy_volume": 1395.1, "taker_buy_quote": 98.91259}, {"ts": 1772115960000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2679.1, "quote_volume": 189.68028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116020000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2877.1, "quote_volume": 203.77526, "trades": 4, "taker_buy_volume": 765.8, "taker_buy_quote": 54.29522}, {"ts": 1772116080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 2056.8, "quote_volume": 145.62144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116140000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 126200.2, "quote_volume": 8935.00236, "trades": 42, "taker_buy_volume": 76516.0, "taker_buy_quote": 5417.361}, {"ts": 1772116200000, "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 409674.1, "quote_volume": 28900.90959, "trades": 163, "taker_buy_volume": 80390.6, "taker_buy_quote": 5668.61629}, {"ts": 1772116260000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 78492.8, "quote_volume": 5559.6426, "trades": 163, "taker_buy_volume": 52805.7, "taker_buy_quote": 3740.61671}, {"ts": 1772116320000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 97966.0, "quote_volume": 6945.59571, "trades": 99, "taker_buy_volume": 84875.4, "taker_buy_quote": 6017.66586}, {"ts": 1772116380000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 31414.6, "quote_volume": 2224.06549, "trades": 88, "taker_buy_volume": 15067.2, "taker_buy_quote": 1066.75776}, {"ts": 1772116440000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 33163.6, "quote_volume": 2350.23479, "trades": 94, "taker_buy_volume": 18208.0, "taker_buy_quote": 1290.80153}, {"ts": 1772116500000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 85582.5, "quote_volume": 6081.16626, "trades": 139, "taker_buy_volume": 49750.1, "taker_buy_quote": 3534.92943}, {"ts": 1772116560000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 64676.9, "quote_volume": 4585.79879, "trades": 130, "taker_buy_volume": 35819.6, "taker_buy_quote": 2540.05966}, {"ts": 1772116620000, "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 29747.4, "quote_volume": 2110.75806, "trades": 53, "taker_buy_volume": 18804.1, "taker_buy_quote": 1334.89694}, {"ts": 1772116680000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 37464.6, "quote_volume": 2653.04326, "trades": 50, "taker_buy_volume": 24785.9, "taker_buy_quote": 1754.89261}, {"ts": 1772116740000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 17156.9, "quote_volume": 1214.5005, "trades": 42, "taker_buy_volume": 8817.1, "taker_buy_quote": 624.26198}, {"ts": 1772116800000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 246110.4, "quote_volume": 17434.81262, "trades": 126, "taker_buy_volume": 168941.6, "taker_buy_quote": 11966.60094}, {"ts": 1772116860000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 34570.6, "quote_volume": 2447.42414, "trades": 84, "taker_buy_volume": 14411.1, "taker_buy_quote": 1020.31589}, {"ts": 1772116920000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5407.8, "quote_volume": 382.8793, "trades": 36, "taker_buy_volume": 297.4, "taker_buy_quote": 21.06298}, {"ts": 1772116980000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 70269.0, "quote_volume": 4968.58473, "trades": 119, "taker_buy_volume": 23283.4, "taker_buy_quote": 1646.21596}, {"ts": 1772117040000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 31785.8, "quote_volume": 2247.26738, "trades": 37, "taker_buy_volume": 5723.7, "taker_buy_quote": 404.67691}, {"ts": 1772117100000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 342334.9, "quote_volume": 24149.25277, "trades": 189, "taker_buy_volume": 133468.2, "taker_buy_quote": 9416.0005}, {"ts": 1772117160000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 424927.4, "quote_volume": 29992.26937, "trades": 153, "taker_buy_volume": 36223.7, "taker_buy_quote": 2556.05252}, {"ts": 1772117220000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 460850.6, "quote_volume": 32447.68028, "trades": 103, "taker_buy_volume": 81892.5, "taker_buy_quote": 5766.20564}, {"ts": 1772117280000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 83080.2, "quote_volume": 5857.09142, "trades": 53, "taker_buy_volume": 67825.6, "taker_buy_quote": 4781.7048}, {"ts": 1772117340000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 117268.2, "quote_volume": 8255.64128, "trades": 107, "taker_buy_volume": 37496.9, "taker_buy_quote": 2639.78176}, {"ts": 1772117400000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 64171.6, "quote_volume": 4519.0127, "trades": 101, "taker_buy_volume": 26210.1, "taker_buy_quote": 1846.00604}, {"ts": 1772117460000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 32814.6, "quote_volume": 2310.10888, "trades": 54, "taker_buy_volume": 18407.7, "taker_buy_quote": 1295.90312}, {"ts": 1772117520000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 218382.2, "quote_volume": 15374.06688, "trades": 165, "taker_buy_volume": 107759.7, "taker_buy_quote": 7586.28288}, {"ts": 1772117580000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 106695.2, "quote_volume": 7511.83623, "trades": 168, "taker_buy_volume": 24254.9, "taker_buy_quote": 1708.33258}, {"ts": 1772117640000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 65065.3, "quote_volume": 4580.65417, "trades": 110, "taker_buy_volume": 38990.9, "taker_buy_quote": 2745.05641}, {"ts": 1772117700000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 24561.5, "quote_volume": 1733.31121, "trades": 65, "taker_buy_volume": 22737.7, "taker_buy_quote": 1604.62918}, {"ts": 1772117760000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 102373.7, "quote_volume": 7242.12189, "trades": 56, "taker_buy_volume": 50296.7, "taker_buy_quote": 3560.14257}, {"ts": 1772117820000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 26258.2, "quote_volume": 1856.46606, "trades": 93, "taker_buy_volume": 7474.1, "taker_buy_quote": 528.43019}, {"ts": 1772117880000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2506.6, "quote_volume": 177.16588, "trades": 17, "taker_buy_volume": 227.1, "taker_buy_quote": 16.05597}, {"ts": 1772117940000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 10375.1, "quote_volume": 733.49369, "trades": 27, "taker_buy_volume": 6383.3, "taker_buy_quote": 451.31343}, {"ts": 1772118000000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 60879.3, "quote_volume": 4298.68879, "trades": 54, "taker_buy_volume": 7443.3, "taker_buy_quote": 525.92858}, {"ts": 1772118060000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 18231.1, "quote_volume": 1287.06066, "trades": 49, "taker_buy_volume": 11924.6, "taker_buy_quote": 841.87676}, {"ts": 1772118120000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 4516.1, "quote_volume": 318.8664, "trades": 19, "taker_buy_volume": 4116.1, "taker_buy_quote": 290.6264}, {"ts": 1772118180000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 156121.6, "quote_volume": 11022.14496, "trades": 55, "taker_buy_volume": 76723.3, "taker_buy_quote": 5416.66498}, {"ts": 1772118240000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 9242.0, "quote_volume": 652.49228, "trades": 17, "taker_buy_volume": 8614.3, "taker_buy_quote": 608.17666}, {"ts": 1772118300000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 150779.7, "quote_volume": 10668.1379, "trades": 48, "taker_buy_volume": 143125.7, "taker_buy_quote": 10127.0001}, {"ts": 1772118360000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 27086.1, "quote_volume": 1915.88533, "trades": 34, "taker_buy_volume": 9280.6, "taker_buy_quote": 657.01377}, {"ts": 1772118420000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 76041.7, "quote_volume": 5376.10819, "trades": 52, "taker_buy_volume": 18723.8, "taker_buy_quote": 1323.77266}, {"ts": 1772118480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 43322.4, "quote_volume": 3058.56144, "trades": 144, "taker_buy_volume": 15419.2, "taker_buy_quote": 1088.59552}, {"ts": 1772118540000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 45585.5, "quote_volume": 3216.90562, "trades": 100, "taker_buy_volume": 29325.8, "taker_buy_quote": 2070.27389}, {"ts": 1772118600000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 63372.2, "quote_volume": 4476.02101, "trades": 54, "taker_buy_volume": 38676.1, "taker_buy_quote": 2731.17033}, {"ts": 1772118660000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 24274.4, "quote_volume": 1716.15212, "trades": 23, "taker_buy_volume": 19647.1, "taker_buy_quote": 1389.04997}, {"ts": 1772118720000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 141786.1, "quote_volume": 10001.21622, "trades": 46, "taker_buy_volume": 1017.3, "taker_buy_quote": 71.82138}, {"ts": 1772118780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 31622.9, "quote_volume": 2229.41445, "trades": 46, "taker_buy_volume": 11681.7, "taker_buy_quote": 823.55985}, {"ts": 1772118840000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 5491.4, "quote_volume": 387.47596, "trades": 28, "taker_buy_volume": 3167.8, "taker_buy_quote": 223.59391}, {"ts": 1772118900000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 72268.3, "quote_volume": 5088.11258, "trades": 57, "taker_buy_volume": 5265.7, "taker_buy_quote": 370.7209}, {"ts": 1772118960000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 194190.2, "quote_volume": 13634.2898, "trades": 137, "taker_buy_volume": 53851.3, "taker_buy_quote": 3781.67031}, {"ts": 1772119020000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 70857.1, "quote_volume": 4974.24091, "trades": 59, "taker_buy_volume": 53445.0, "taker_buy_quote": 3752.329}, {"ts": 1772119080000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 212050.8, "quote_volume": 14875.33996, "trades": 101, "taker_buy_volume": 98665.2, "taker_buy_quote": 6919.94477}, {"ts": 1772119140000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 191090.7, "quote_volume": 13396.6283, "trades": 189, "taker_buy_volume": 81212.0, "taker_buy_quote": 5693.28412}, {"ts": 1772119200000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 67836.2, "quote_volume": 4766.08966, "trades": 72, "taker_buy_volume": 25566.6, "taker_buy_quote": 1796.77735}, {"ts": 1772119260000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 191195.0, "quote_volume": 13406.2689, "trades": 85, "taker_buy_volume": 57806.4, "taker_buy_quote": 4054.6294}, {"ts": 1772119320000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 179226.8, "quote_volume": 12563.97904, "trades": 101, "taker_buy_volume": 70894.9, "taker_buy_quote": 4969.91285}, {"ts": 1772119380000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 112251.5, "quote_volume": 7871.429, "trades": 188, "taker_buy_volume": 58557.7, "taker_buy_quote": 4106.85145}, {"ts": 1772119440000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 37704.2, "quote_volume": 2646.79484, "trades": 25, "taker_buy_volume": 10441.0, "taker_buy_quote": 732.9582}, {"ts": 1772119500000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 104124.2, "quote_volume": 7308.21184, "trades": 39, "taker_buy_volume": 85149.7, "taker_buy_quote": 5977.50894}, {"ts": 1772119560000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 58759.9, "quote_volume": 4140.40189, "trades": 64, "taker_buy_volume": 56559.9, "taker_buy_quote": 3985.49189}, {"ts": 1772119620000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 208530.7, "quote_volume": 14679.99587, "trades": 80, "taker_buy_volume": 20218.0, "taker_buy_quote": 1421.3254}, {"ts": 1772119680000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 167540.2, "quote_volume": 11770.62113, "trades": 112, "taker_buy_volume": 64931.6, "taker_buy_quote": 4564.68007}, {"ts": 1772119740000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 145907.3, "quote_volume": 10242.69246, "trades": 47, "taker_buy_volume": 113884.4, "taker_buy_quote": 7994.68488}, {"ts": 1772119800000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 100163.9, "quote_volume": 7031.18132, "trades": 150, "taker_buy_volume": 28160.0, "taker_buy_quote": 1976.832}, {"ts": 1772119860000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 33586.1, "quote_volume": 2362.56494, "trades": 47, "taker_buy_volume": 20013.2, "taker_buy_quote": 1408.02881}, {"ts": 1772119920000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 113682.7, "quote_volume": 8000.49455, "trades": 72, "taker_buy_volume": 82494.6, "taker_buy_quote": 5806.91808}, {"ts": 1772119980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 43355.4, "quote_volume": 3047.88462, "trades": 25, "taker_buy_volume": 4332.0, "taker_buy_quote": 304.5396}, {"ts": 1772120040000, "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.07, "volume": 87481.2, "quote_volume": 6133.57647, "trades": 102, "taker_buy_volume": 1701.2, "taker_buy_quote": 119.18543}, {"ts": 1772120100000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 61296.9, "quote_volume": 4290.75597, "trades": 89, "taker_buy_volume": 21586.0, "taker_buy_quote": 1511.05138}, {"ts": 1772120160000, "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0703, "volume": 53892.3, "quote_volume": 3785.21832, "trades": 96, "taker_buy_volume": 11995.0, "taker_buy_quote": 841.08594}, {"ts": 1772120220000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 107158.6, "quote_volume": 7524.66307, "trades": 73, "taker_buy_volume": 12495.1, "taker_buy_quote": 877.8842}, {"ts": 1772120280000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 59185.3, "quote_volume": 4154.83086, "trades": 97, "taker_buy_volume": 48359.8, "taker_buy_quote": 3394.88076}, {"ts": 1772120340000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 172178.3, "quote_volume": 12119.57258, "trades": 97, "taker_buy_volume": 158365.3, "taker_buy_quote": 11148.02055}, {"ts": 1772120400000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 84236.8, "quote_volume": 5938.6944, "trades": 205, "taker_buy_volume": 74534.0, "taker_buy_quote": 5254.66118}, {"ts": 1772120460000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 55761.4, "quote_volume": 3931.11175, "trades": 80, "taker_buy_volume": 36440.0, "taker_buy_quote": 2569.02}, {"ts": 1772120520000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 82385.2, "quote_volume": 5800.60464, "trades": 29, "taker_buy_volume": 9193.6, "taker_buy_quote": 647.37127}, {"ts": 1772120580000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 73168.9, "quote_volume": 5170.11618, "trades": 42, "taker_buy_volume": 67230.2, "taker_buy_quote": 4751.06396}, {"ts": 1772120640000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 132719.9, "quote_volume": 9378.83528, "trades": 27, "taker_buy_volume": 88400.8, "taker_buy_quote": 6249.93656}, {"ts": 1772120700000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 107011.9, "quote_volume": 7556.46197, "trades": 67, "taker_buy_volume": 88101.9, "taker_buy_quote": 6220.95011}, {"ts": 1772120760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 31498.9, "quote_volume": 2220.67245, "trades": 72, "taker_buy_volume": 17859.4, "taker_buy_quote": 1259.0877}, {"ts": 1772120820000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 78411.7, "quote_volume": 5520.35825, "trades": 94, "taker_buy_volume": 14768.7, "taker_buy_quote": 1039.71648}, {"ts": 1772120880000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 24149.4, "quote_volume": 1699.91299, "trades": 94, "taker_buy_volume": 8435.6, "taker_buy_quote": 593.86624}, {"ts": 1772120940000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 31605.9, "quote_volume": 2227.37642, "trades": 66, "taker_buy_volume": 16314.3, "taker_buy_quote": 1150.17233}, {"ts": 1772121000000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 67706.6, "quote_volume": 4774.39994, "trades": 76, "taker_buy_volume": 12624.9, "taker_buy_quote": 890.59038}, {"ts": 1772121060000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 654.9, "quote_volume": 46.17045, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121120000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 37287.3, "quote_volume": 2630.12377, "trades": 65, "taker_buy_volume": 20961.3, "taker_buy_quote": 1478.4857}, {"ts": 1772121180000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3880.4, "quote_volume": 273.91624, "trades": 36, "taker_buy_volume": 3252.7, "taker_buy_quote": 229.64062}, {"ts": 1772121240000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121300000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 7264.6, "quote_volume": 512.1543, "trades": 32, "taker_buy_volume": 1139.6, "taker_buy_quote": 80.3418}, {"ts": 1772121360000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1349.6, "quote_volume": 95.09545, "trades": 14, "taker_buy_volume": 227.7, "taker_buy_quote": 16.05285}, {"ts": 1772121420000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 113020.3, "quote_volume": 7964.69667, "trades": 51, "taker_buy_volume": 93811.2, "taker_buy_quote": 6611.07579}, {"ts": 1772121480000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8063.9, "quote_volume": 569.23168, "trades": 56, "taker_buy_volume": 5675.2, "taker_buy_quote": 400.66912}, {"ts": 1772121540000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 55586.9, "quote_volume": 3924.509, "trades": 42, "taker_buy_volume": 41784.6, "taker_buy_quote": 2950.08081}, {"ts": 1772121600000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 6010.8, "quote_volume": 424.34385, "trades": 20, "taker_buy_volume": 4022.6, "taker_buy_quote": 284.01693}, {"ts": 1772121660000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 57362.3, "quote_volume": 4049.77838, "trades": 61, "taker_buy_volume": 5528.8, "taker_buy_quote": 390.33328}, {"ts": 1772121720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 7184.6, "quote_volume": 506.5143, "trades": 15, "taker_buy_volume": 1108.8, "taker_buy_quote": 78.1704}, {"ts": 1772121780000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8166.1, "quote_volume": 576.02905, "trades": 36, "taker_buy_volume": 5790.6, "taker_buy_quote": 408.37433}, {"ts": 1772121840000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 46592.7, "quote_volume": 3284.81517, "trades": 48, "taker_buy_volume": 12073.7, "taker_buy_quote": 851.22567}, {"ts": 1772121900000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 4900.8, "quote_volume": 345.27697, "trades": 21, "taker_buy_volume": 2506.2, "taker_buy_quote": 176.6743}, {"ts": 1772121960000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 12513.7, "quote_volume": 880.07968, "trades": 23, "taker_buy_volume": 4646.2, "taker_buy_quote": 326.98681}, {"ts": 1772122020000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122080000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 6579.0, "quote_volume": 462.33546, "trades": 10, "taker_buy_volume": 4564.2, "taker_buy_quote": 320.87751}, {"ts": 1772122140000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 12389.5, "quote_volume": 870.94185, "trades": 7, "taker_buy_volume": 11013.2, "taker_buy_quote": 774.22796}, {"ts": 1772122200000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 9017.4, "quote_volume": 633.07028, "trades": 14, "taker_buy_volume": 1062.1, "taker_buy_quote": 74.64822}, {"ts": 1772122260000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 19329.8, "quote_volume": 1356.96084, "trades": 38, "taker_buy_volume": 10773.3, "taker_buy_quote": 756.29454}, {"ts": 1772122320000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 642.2, "quote_volume": 45.10666, "trades": 3, "taker_buy_volume": 242.2, "taker_buy_quote": 17.02666}, {"ts": 1772122380000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 6486.5, "quote_volume": 455.3123, "trades": 7, "taker_buy_volume": 128.4, "taker_buy_quote": 9.01368}, {"ts": 1772122440000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 683.5, "quote_volume": 47.91335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122500000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 36056.7, "quote_volume": 2527.63031, "trades": 15, "taker_buy_volume": 556.4, "taker_buy_quote": 39.05928}, {"ts": 1772122560000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 11056.8, "quote_volume": 775.39041, "trades": 19, "taker_buy_volume": 3016.1, "taker_buy_quote": 211.73734}, {"ts": 1772122620000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 20636.3, "quote_volume": 1448.68819, "trades": 25, "taker_buy_volume": 1328.2, "taker_buy_quote": 93.25957}, {"ts": 1772122680000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7889.6, "quote_volume": 553.84992, "trades": 38, "taker_buy_volume": 4964.7, "taker_buy_quote": 348.52194}, {"ts": 1772122740000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1529.0, "quote_volume": 107.3358, "trades": 7, "taker_buy_volume": 76.3, "taker_buy_quote": 5.35626}, {"ts": 1772122800000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 5928.9, "quote_volume": 416.16878, "trades": 21, "taker_buy_volume": 1395.7, "taker_buy_quote": 97.97814}, {"ts": 1772122860000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 51356.0, "quote_volume": 3605.33729, "trades": 12, "taker_buy_volume": 50514.2, "taker_buy_quote": 3546.24293}, {"ts": 1772122920000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 77958.8, "quote_volume": 5480.46263, "trades": 27, "taker_buy_volume": 38751.2, "taker_buy_quote": 2724.22216}, {"ts": 1772122980000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 7345.1, "quote_volume": 516.32053, "trades": 17, "taker_buy_volume": 5954.2, "taker_buy_quote": 418.58026}, {"ts": 1772123040000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 58014.3, "quote_volume": 4078.33529, "trades": 15, "taker_buy_volume": 52796.2, "taker_buy_quote": 3711.57286}, {"ts": 1772123100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2840.0, "quote_volume": 199.652, "trades": 25, "taker_buy_volume": 1699.3, "taker_buy_quote": 119.46079}, {"ts": 1772123160000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 11981.4, "quote_volume": 843.49056, "trades": 41, "taker_buy_volume": 6660.6, "taker_buy_quote": 468.90624}, {"ts": 1772123220000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 6529.8, "quote_volume": 460.00633, "trades": 16, "taker_buy_volume": 4732.8, "taker_buy_quote": 333.49753}, {"ts": 1772123280000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 4467.8, "quote_volume": 314.44243, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123400000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 704.3, "quote_volume": 49.51229, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123460000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6138.9, "quote_volume": 431.54409, "trades": 24, "taker_buy_volume": 128.2, "taker_buy_quote": 9.01246}, {"ts": 1772123520000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 5345.8, "quote_volume": 375.38556, "trades": 15, "taker_buy_volume": 1104.0, "taker_buy_quote": 77.6112}, {"ts": 1772123580000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 107936.0, "quote_volume": 7557.13233, "trades": 57, "taker_buy_volume": 33718.3, "taker_buy_quote": 2360.89283}, {"ts": 1772123640000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 235415.3, "quote_volume": 16456.90947, "trades": 107, "taker_buy_volume": 67141.7, "taker_buy_quote": 4694.58483}, {"ts": 1772123700000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 368813.1, "quote_volume": 25739.84973, "trades": 117, "taker_buy_volume": 82383.1, "taker_buy_quote": 5751.60614}, {"ts": 1772123760000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 293635.5, "quote_volume": 20474.57319, "trades": 167, "taker_buy_volume": 117991.3, "taker_buy_quote": 8229.90493}, {"ts": 1772123820000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 39082.4, "quote_volume": 2731.19636, "trades": 36, "taker_buy_volume": 27059.7, "taker_buy_quote": 1891.23596}, {"ts": 1772123880000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 46235.1, "quote_volume": 3227.20998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123940000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 185825.3, "quote_volume": 12980.7255, "trades": 150, "taker_buy_volume": 58489.6, "taker_buy_quote": 4088.0014}, {"ts": 1772124000000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 204757.0, "quote_volume": 14278.5488, "trades": 148, "taker_buy_volume": 16480.8, "taker_buy_quote": 1150.35984}, {"ts": 1772124060000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 55908.1, "quote_volume": 3904.34155, "trades": 62, "taker_buy_volume": 47083.0, "taker_buy_quote": 3287.50706}, {"ts": 1772124120000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 41037.9, "quote_volume": 2868.60325, "trades": 31, "taker_buy_volume": 39108.8, "taker_buy_quote": 2733.75916}, {"ts": 1772124180000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 33225.4, "quote_volume": 2322.41546, "trades": 11, "taker_buy_volume": 32595.0, "taker_buy_quote": 2278.3905}, {"ts": 1772124240000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 543.3, "quote_volume": 37.93667, "trades": 2, "taker_buy_volume": 143.3, "taker_buy_quote": 10.01667}, {"ts": 1772124300000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 661895.9, "quote_volume": 46103.71672, "trades": 288, "taker_buy_volume": 204934.3, "taker_buy_quote": 14279.63969}, {"ts": 1772124360000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 133702.8, "quote_volume": 9296.29593, "trades": 137, "taker_buy_volume": 29697.8, "taker_buy_quote": 2066.97744}, {"ts": 1772124420000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 74571.8, "quote_volume": 5187.14577, "trades": 47, "taker_buy_volume": 50469.0, "taker_buy_quote": 3511.89523}, {"ts": 1772124480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 48782.1, "quote_volume": 3390.35595, "trades": 50, "taker_buy_volume": 10934.9, "taker_buy_quote": 759.97555}, {"ts": 1772124540000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 102032.1, "quote_volume": 7108.36608, "trades": 124, "taker_buy_volume": 53939.2, "taker_buy_quote": 3759.55419}, {"ts": 1772124600000, "open": 0.0697, "high": 0.0698, "low": 0.0692, "close": 0.0693, "volume": 966152.9, "quote_volume": 67096.83502, "trades": 252, "taker_buy_volume": 122962.6, "taker_buy_quote": 8524.01114}, {"ts": 1772124660000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 513684.8, "quote_volume": 35565.04235, "trades": 184, "taker_buy_volume": 252487.2, "taker_buy_quote": 17490.16843}, {"ts": 1772124720000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 413813.9, "quote_volume": 28638.81442, "trades": 117, "taker_buy_volume": 258706.6, "taker_buy_quote": 17905.38926}, {"ts": 1772124780000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 299361.7, "quote_volume": 20712.26559, "trades": 124, "taker_buy_volume": 129227.5, "taker_buy_quote": 8950.71472}, {"ts": 1772124840000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 148097.2, "quote_volume": 10254.94754, "trades": 66, "taker_buy_volume": 92417.1, "taker_buy_quote": 6401.88462}, {"ts": 1772124900000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 146128.6, "quote_volume": 10101.88845, "trades": 69, "taker_buy_volume": 72089.0, "taker_buy_quote": 4986.7399}, {"ts": 1772124960000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 144875.0, "quote_volume": 10032.88937, "trades": 74, "taker_buy_volume": 93666.8, "taker_buy_quote": 6484.40961}, {"ts": 1772125020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5550.2, "quote_volume": 384.07384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772125080000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 70855.9, "quote_volume": 4900.76117, "trades": 77, "taker_buy_volume": 26009.6, "taker_buy_quote": 1799.86432}, {"ts": 1772125140000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 76443.6, "quote_volume": 5289.85567, "trades": 76, "taker_buy_volume": 144.5, "taker_buy_quote": 10.01385}, {"ts": 1772125200000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 90874.0, "quote_volume": 6288.22152, "trades": 167, "taker_buy_volume": 33867.5, "taker_buy_quote": 2344.47266}, {"ts": 1772125260000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 13516.4, "quote_volume": 936.8337, "trades": 8, "taker_buy_volume": 1471.8, "taker_buy_quote": 102.14292}, {"ts": 1772125320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3638.6, "quote_volume": 252.51884, "trades": 15, "taker_buy_volume": 2094.0, "taker_buy_quote": 145.3236}, {"ts": 1772125380000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 12230.8, "quote_volume": 849.96175, "trades": 7, "taker_buy_volume": 11442.3, "taker_buy_quote": 795.23985}, {"ts": 1772125440000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 19005.5, "quote_volume": 1320.35964, "trades": 22, "taker_buy_volume": 9021.2, "taker_buy_quote": 626.9734}, {"ts": 1772125500000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 9937.1, "quote_volume": 690.49958, "trades": 30, "taker_buy_volume": 7098.2, "taker_buy_quote": 493.4105}, {"ts": 1772125560000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 101979.0, "quote_volume": 7095.14971, "trades": 45, "taker_buy_volume": 67313.6, "taker_buy_quote": 4685.19776}, {"ts": 1772125620000, "open": 0.0696, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 250152.5, "quote_volume": 17385.76934, "trades": 76, "taker_buy_volume": 24918.4, "taker_buy_quote": 1732.54208}, {"ts": 1772125680000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 22227.0, "quote_volume": 1544.69744, "trades": 44, "taker_buy_volume": 13464.9, "taker_buy_quote": 935.81055}, {"ts": 1772125740000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 25383.0, "quote_volume": 1764.12857, "trades": 26, "taker_buy_volume": 15150.8, "taker_buy_quote": 1053.0065}, {"ts": 1772125800000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 38667.4, "quote_volume": 2687.39869, "trades": 20, "taker_buy_volume": 35088.5, "taker_buy_quote": 2438.66514}, {"ts": 1772125860000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 109059.2, "quote_volume": 7578.69134, "trades": 41, "taker_buy_volume": 36703.0, "taker_buy_quote": 2550.88634}, {"ts": 1772125920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 49644.4, "quote_volume": 3450.2858, "trades": 9, "taker_buy_volume": 143.8, "taker_buy_quote": 9.9941}, {"ts": 1772125980000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 25554.5, "quote_volume": 1773.4423, "trades": 27, "taker_buy_volume": 21749.1, "taker_buy_quote": 1509.38754}, {"ts": 1772126040000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 23654.0, "quote_volume": 1641.5876, "trades": 25, "taker_buy_volume": 5198.2, "taker_buy_quote": 360.75508}, {"ts": 1772126100000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 47921.0, "quote_volume": 3325.6774, "trades": 40, "taker_buy_volume": 34226.8, "taker_buy_quote": 2375.33992}, {"ts": 1772126160000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 30198.2, "quote_volume": 2097.84347, "trades": 38, "taker_buy_volume": 23433.1, "taker_buy_quote": 1627.75118}, {"ts": 1772126220000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 69574.5, "quote_volume": 4840.14783, "trades": 26, "taker_buy_volume": 61147.0, "taker_buy_quote": 4253.67262}, {"ts": 1772126280000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3501.7, "quote_volume": 243.36815, "trades": 19, "taker_buy_volume": 231.3, "taker_buy_quote": 16.07535}, {"ts": 1772126340000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 7001.4, "quote_volume": 486.5973, "trades": 13, "taker_buy_volume": 5946.5, "taker_buy_quote": 413.28175}, {"ts": 1772126400000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2295.5, "quote_volume": 159.49725, "trades": 7, "taker_buy_volume": 115.3, "taker_buy_quote": 8.01335}, {"ts": 1772126460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1840.9, "quote_volume": 127.75846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126520000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 19714.0, "quote_volume": 1368.13863, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126580000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 30979.0, "quote_volume": 2146.85624, "trades": 12, "taker_buy_volume": 115.4, "taker_buy_quote": 8.00876}, {"ts": 1772126640000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 56873.7, "quote_volume": 3940.31738, "trades": 38, "taker_buy_volume": 43803.4, "taker_buy_quote": 3035.57562}, {"ts": 1772126700000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 32979.2, "quote_volume": 2288.6891, "trades": 22, "taker_buy_volume": 18819.2, "taker_buy_quote": 1306.05248}, {"ts": 1772126760000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 32694.5, "quote_volume": 2268.88945, "trades": 55, "taker_buy_volume": 20726.4, "taker_buy_quote": 1438.78304}, {"ts": 1772126820000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 18461.6, "quote_volume": 1281.15325, "trades": 13, "taker_buy_volume": 4789.0, "taker_buy_quote": 332.3566}, {"ts": 1772126880000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 14355.4, "quote_volume": 996.2017, "trades": 53, "taker_buy_volume": 3429.7, "taker_buy_quote": 238.02118}, {"ts": 1772126940000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 15805.9, "quote_volume": 1097.5444, "trades": 14, "taker_buy_volume": 6149.4, "taker_buy_quote": 427.3833}, {"ts": 1772127000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 23576.8, "quote_volume": 1636.22992, "trades": 32, "taker_buy_volume": 7889.8, "taker_buy_quote": 547.55212}, {"ts": 1772127060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 6372.4, "quote_volume": 442.24456, "trades": 7, "taker_buy_volume": 5857.3, "taker_buy_quote": 406.49662}, {"ts": 1772127120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 687.8, "quote_volume": 47.73332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127180000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 15638.5, "quote_volume": 1086.81992, "trades": 55, "taker_buy_volume": 6634.6, "taker_buy_quote": 461.1047}, {"ts": 1772127240000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 30306.7, "quote_volume": 2103.25946, "trades": 59, "taker_buy_volume": 21084.4, "taker_buy_quote": 1463.25736}, {"ts": 1772127300000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 22575.5, "quote_volume": 1567.17135, "trades": 18, "taker_buy_volume": 4446.4, "taker_buy_quote": 309.01181}, {"ts": 1772127360000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 904.7, "quote_volume": 62.72024, "trades": 5, "taker_buy_volume": 245.3, "taker_buy_quote": 17.02382}, {"ts": 1772127420000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 134715.5, "quote_volume": 9322.73773, "trades": 85, "taker_buy_volume": 18816.9, "taker_buy_quote": 1302.12948}, {"ts": 1772127480000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 9532.8, "quote_volume": 660.55996, "trades": 14, "taker_buy_volume": 8805.9, "taker_buy_quote": 610.24887}, {"ts": 1772127540000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 8966.9, "quote_volume": 621.40617, "trades": 17, "taker_buy_volume": 1977.9, "taker_buy_quote": 137.06847}, {"ts": 1772127600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 38369.2, "quote_volume": 2658.98556, "trades": 32, "taker_buy_volume": 32486.9, "taker_buy_quote": 2251.34217}, {"ts": 1772127660000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2308.9, "quote_volume": 160.14146, "trades": 6, "taker_buy_volume": 1346.9, "taker_buy_quote": 93.47486}, {"ts": 1772127720000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 588.8, "quote_volume": 40.81119, "trades": 3, "taker_buy_volume": 73.5, "taker_buy_quote": 5.1009}, {"ts": 1772127780000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 659.4, "quote_volume": 45.69642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127840000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 40237.2, "quote_volume": 2788.39796, "trades": 32, "taker_buy_volume": 26964.0, "taker_buy_quote": 1868.6052}, {"ts": 1772127900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1272.7, "quote_volume": 88.07084, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127960000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 28928.3, "quote_volume": 2004.66811, "trades": 55, "taker_buy_volume": 6995.4, "taker_buy_quote": 484.78122}, {"ts": 1772128020000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 128404.0, "quote_volume": 8898.33264, "trades": 48, "taker_buy_volume": 16812.2, "taker_buy_quote": 1165.08546}, {"ts": 1772128080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 490.8, "quote_volume": 33.96336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 14208.4, "quote_volume": 983.20683, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 62.28}, {"ts": 1772128200000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1300.0, "quote_volume": 89.92, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 62.28}, {"ts": 1772128260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 790.2, "quote_volume": 54.60282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 102922.7, "quote_volume": 7122.25084, "trades": 19, "taker_buy_volume": 97591.5, "taker_buy_quote": 6753.3318}, {"ts": 1772128380000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 41799.7, "quote_volume": 2896.67921, "trades": 21, "taker_buy_volume": 41399.7, "taker_buy_quote": 2868.99921}, {"ts": 1772128440000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 36127.2, "quote_volume": 2503.54047, "trades": 12, "taker_buy_volume": 403.2, "taker_buy_quote": 27.95763}, {"ts": 1772128500000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 57892.0, "quote_volume": 4011.8756, "trades": 34, "taker_buy_volume": 53039.6, "taker_buy_quote": 3675.64428}, {"ts": 1772128560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128680000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 24469.3, "quote_volume": 1695.68249, "trades": 36, "taker_buy_volume": 9193.0, "taker_buy_quote": 637.0749}, {"ts": 1772128740000, "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": 1772128800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 715.4, "quote_volume": 49.50568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128860000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 10122.3, "quote_volume": 701.4642, "trades": 9, "taker_buy_volume": 9627.6, "taker_buy_quote": 667.22149}, {"ts": 1772128920000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 473.0, "quote_volume": 32.7862, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 5.0662}, {"ts": 1772128980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 61079.0, "quote_volume": 4232.7747, "trades": 29, "taker_buy_volume": 9908.7, "taker_buy_quote": 686.67291}, {"ts": 1772129040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 803.5, "quote_volume": 55.68255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 558.5, "quote_volume": 38.70405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129160000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2110.6, "quote_volume": 146.24871, "trades": 10, "taker_buy_volume": 159.0, "taker_buy_quote": 11.0187}, {"ts": 1772129220000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 9622.7, "quote_volume": 665.9024, "trades": 17, "taker_buy_volume": 245.7, "taker_buy_quote": 17.02701}, {"ts": 1772129280000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 103292.5, "quote_volume": 7137.52334, "trades": 104, "taker_buy_volume": 44612.0, "taker_buy_quote": 3082.70079}, {"ts": 1772129340000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 30594.7, "quote_volume": 2117.09879, "trades": 23, "taker_buy_volume": 29506.7, "taker_buy_quote": 2041.86364}, {"ts": 1772129400000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 9057.4, "quote_volume": 627.63782, "trades": 23, "taker_buy_volume": 3112.8, "taker_buy_quote": 215.71704}, {"ts": 1772129460000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 15281.5, "quote_volume": 1057.50871, "trades": 7, "taker_buy_volume": 289.1, "taker_buy_quote": 20.03463}, {"ts": 1772129520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 72514.6, "quote_volume": 5018.01032, "trades": 32, "taker_buy_volume": 8363.3, "taker_buy_quote": 578.74036}, {"ts": 1772129580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 760.7, "quote_volume": 52.64044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 962.8, "quote_volume": 66.62576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129700000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 81314.3, "quote_volume": 5635.12389, "trades": 30, "taker_buy_volume": 65974.3, "taker_buy_quote": 4572.06189}, {"ts": 1772129760000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 99203.3, "quote_volume": 6874.74869, "trades": 23, "taker_buy_volume": 10246.2, "taker_buy_quote": 710.06166}, {"ts": 1772129820000, "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 10169.9, "quote_volume": 706.04115, "trades": 31, "taker_buy_volume": 8363.4, "taker_buy_quote": 580.7833}, {"ts": 1772129880000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1933.8, "quote_volume": 134.3591, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1098.2, "quote_volume": 76.21508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1941.4, "quote_volume": 134.73316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130060000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 8991.9, "quote_volume": 623.9115, "trades": 17, "taker_buy_volume": 129.9, "taker_buy_quote": 9.01506}, {"ts": 1772130120000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 8887.3, "quote_volume": 616.7098, "trades": 8, "taker_buy_volume": 8199.1, "taker_buy_quote": 569.01754}, {"ts": 1772130180000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2461.5, "quote_volume": 170.74919, "trades": 8, "taker_buy_volume": 1672.4, "taker_buy_quote": 116.06456}, {"ts": 1772130240000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 68399.7, "quote_volume": 4746.95072, "trades": 86, "taker_buy_volume": 67740.0, "taker_buy_quote": 4701.16754}, {"ts": 1772130300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2654.3, "quote_volume": 184.20842, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130360000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 6723.4, "quote_volume": 466.59243, "trades": 9, "taker_buy_volume": 303.0, "taker_buy_quote": 21.0282}, {"ts": 1772130420000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130480000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 78949.9, "quote_volume": 5471.18807, "trades": 22, "taker_buy_volume": 115.6, "taker_buy_quote": 8.01108}, {"ts": 1772130540000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 42049.6, "quote_volume": 2913.99728, "trades": 24, "taker_buy_volume": 40207.9, "taker_buy_quote": 2786.40747}, {"ts": 1772130600000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 57753.7, "quote_volume": 4006.59224, "trades": 51, "taker_buy_volume": 41657.2, "taker_buy_quote": 2889.79269}, {"ts": 1772130660000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 54279.6, "quote_volume": 3767.14812, "trades": 39, "taker_buy_volume": 18918.4, "taker_buy_quote": 1313.08084}, {"ts": 1772130720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 34155.8, "quote_volume": 2373.8281, "trades": 20, "taker_buy_volume": 31395.2, "taker_buy_quote": 2181.9664}, {"ts": 1772130780000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 88200.3, "quote_volume": 6141.20343, "trades": 34, "taker_buy_volume": 86599.0, "taker_buy_quote": 6029.6486}, {"ts": 1772130840000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 106323.0, "quote_volume": 7410.7558, "trades": 52, "taker_buy_volume": 73084.2, "taker_buy_quote": 5094.01144}, {"ts": 1772130900000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 31647.2, "quote_volume": 2205.80984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130960000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 289554.6, "quote_volume": 20237.25074, "trades": 118, "taker_buy_volume": 227126.9, "taker_buy_quote": 15873.65743}, {"ts": 1772131020000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 64183.3, "quote_volume": 4479.91238, "trades": 23, "taker_buy_volume": 62672.0, "taker_buy_quote": 4374.5056}, {"ts": 1772131080000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 39054.7, "quote_volume": 2725.96373, "trades": 28, "taker_buy_volume": 31516.3, "taker_buy_quote": 2199.83774}, {"ts": 1772131140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 714.8, "quote_volume": 49.89304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131200000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 17997.0, "quote_volume": 1256.1506, "trades": 23, "taker_buy_volume": 5899.7, "taker_buy_quote": 411.79906}, {"ts": 1772131260000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1257.2, "quote_volume": 87.71256, "trades": 2, "taker_buy_volume": 857.2, "taker_buy_quote": 59.83256}, {"ts": 1772131320000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 64108.1, "quote_volume": 4468.29457, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131380000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 185590.0, "quote_volume": 12944.30653, "trades": 83, "taker_buy_volume": 157092.8, "taker_buy_quote": 10955.33952}, {"ts": 1772131440000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 74075.3, "quote_volume": 5170.41583, "trades": 26, "taker_buy_volume": 29409.8, "taker_buy_quote": 2052.80404}, {"ts": 1772131500000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 6749.8, "quote_volume": 471.13991, "trades": 55, "taker_buy_volume": 3117.5, "taker_buy_quote": 217.61585}, {"ts": 1772131560000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 3311.8, "quote_volume": 231.13642, "trades": 22, "taker_buy_volume": 1684.2, "taker_buy_quote": 117.55716}, {"ts": 1772131620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 6713.5, "quote_volume": 468.6023, "trades": 13, "taker_buy_volume": 5514.3, "taker_buy_quote": 384.89814}, {"ts": 1772131680000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 3044.8, "quote_volume": 212.48262, "trades": 28, "taker_buy_volume": 1141.1, "taker_buy_quote": 79.64878}, {"ts": 1772131740000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 5842.9, "quote_volume": 407.77866, "trades": 10, "taker_buy_volume": 5285.3, "taker_buy_quote": 368.91394}, {"ts": 1772131800000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4034.5, "quote_volume": 281.6081, "trades": 16, "taker_buy_volume": 1288.2, "taker_buy_quote": 89.91636}, {"ts": 1772131860000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 20789.0, "quote_volume": 1450.90227, "trades": 27, "taker_buy_volume": 12951.1, "taker_buy_quote": 903.98678}, {"ts": 1772131920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 528.9, "quote_volume": 36.86433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131980000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 50982.9, "quote_volume": 3558.64088, "trades": 12, "taker_buy_volume": 50339.5, "taker_buy_quote": 3513.78302}, {"ts": 1772132040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 943.7, "quote_volume": 65.87026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132100000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 829.2, "quote_volume": 57.87816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132160000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 42415.8, "quote_volume": 2964.74159, "trades": 36, "taker_buy_volume": 41187.5, "taker_buy_quote": 2879.00625}, {"ts": 1772132220000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 943.6, "quote_volume": 65.95764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132280000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 10211.0, "quote_volume": 714.70774, "trades": 11, "taker_buy_volume": 9588.4, "taker_buy_quote": 671.188}, {"ts": 1772132340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 914.4, "quote_volume": 63.91656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132400000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 203698.7, "quote_volume": 14258.84328, "trades": 17, "taker_buy_volume": 202898.6, "taker_buy_quote": 14202.902}, {"ts": 1772132460000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 107365.8, "quote_volume": 7525.73736, "trades": 40, "taker_buy_volume": 96617.6, "taker_buy_quote": 6772.89376}, {"ts": 1772132520000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 229986.0, "quote_volume": 16107.47746, "trades": 94, "taker_buy_volume": 126698.6, "taker_buy_quote": 8876.70273}, {"ts": 1772132580000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 94526.0, "quote_volume": 6626.21264, "trades": 18, "taker_buy_volume": 1352.0, "taker_buy_quote": 94.7852}, {"ts": 1772132640000, "open": 0.0701, "high": 0.0707, "low": 0.0701, "close": 0.0706, "volume": 1577906.2, "quote_volume": 111188.45573, "trades": 355, "taker_buy_volume": 1403563.0, "taker_buy_quote": 98895.50589}, {"ts": 1772132700000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 179244.5, "quote_volume": 12636.09974, "trades": 87, "taker_buy_volume": 73753.3, "taker_buy_quote": 5199.62855}, {"ts": 1772132760000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 87828.9, "quote_volume": 6183.23243, "trades": 32, "taker_buy_volume": 55327.3, "taker_buy_quote": 3895.11979}, {"ts": 1772132820000, "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0702, "volume": 27098.1, "quote_volume": 1907.01189, "trades": 39, "taker_buy_volume": 2337.9, "taker_buy_quote": 164.73102}, {"ts": 1772132880000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 53265.4, "quote_volume": 3744.64747, "trades": 47, "taker_buy_volume": 16925.6, "taker_buy_quote": 1189.95953}, {"ts": 1772132940000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 166994.5, "quote_volume": 11756.27323, "trades": 32, "taker_buy_volume": 103832.3, "taker_buy_quote": 7309.79392}, {"ts": 1772133000000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 8702.2, "quote_volume": 612.66701, "trades": 23, "taker_buy_volume": 7917.6, "taker_buy_quote": 557.43117}, {"ts": 1772133060000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 72237.5, "quote_volume": 5092.04324, "trades": 68, "taker_buy_volume": 40149.4, "taker_buy_quote": 2830.5327}, {"ts": 1772133120000, "open": 0.0705, "high": 0.0706, "low": 0.0703, "close": 0.0703, "volume": 269513.9, "quote_volume": 18979.11417, "trades": 71, "taker_buy_volume": 120514.1, "taker_buy_quote": 8497.15591}, {"ts": 1772133180000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 477.9, "quote_volume": 33.64416, "trades": 1, "taker_buy_volume": 477.9, "taker_buy_quote": 33.64416}, {"ts": 1772133240000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 7696.3, "quote_volume": 541.77952, "trades": 5, "taker_buy_volume": 7296.3, "taker_buy_quote": 513.65952}, {"ts": 1772133300000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 37714.4, "quote_volume": 2655.05376, "trades": 25, "taker_buy_volume": 35805.0, "taker_buy_quote": 2520.672}, {"ts": 1772133360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3711.1, "quote_volume": 260.89033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 12222.9, "quote_volume": 860.45216, "trades": 11, "taker_buy_volume": 10922.9, "taker_buy_quote": 768.97216}, {"ts": 1772133480000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 765.6, "quote_volume": 53.90926, "trades": 4, "taker_buy_volume": 110.2, "taker_buy_quote": 7.7691}, {"ts": 1772133540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6214.5, "quote_volume": 437.5008, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133600000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 36293.4, "quote_volume": 2558.28533, "trades": 28, "taker_buy_volume": 31528.0, "taker_buy_quote": 2222.61117}, {"ts": 1772133660000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 99399.8, "quote_volume": 7008.32465, "trades": 57, "taker_buy_volume": 41842.6, "taker_buy_quote": 2950.54205}, {"ts": 1772133720000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 557.9, "quote_volume": 39.34774, "trades": 2, "taker_buy_volume": 157.9, "taker_buy_quote": 11.14774}, {"ts": 1772133780000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 24792.3, "quote_volume": 1750.29638, "trades": 3, "taker_buy_volume": 24392.3, "taker_buy_quote": 1722.09638}, {"ts": 1772133840000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 24721.4, "quote_volume": 1745.29084, "trades": 12, "taker_buy_volume": 24321.4, "taker_buy_quote": 1717.09084}, {"ts": 1772133900000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 5494.8, "quote_volume": 387.3678, "trades": 8, "taker_buy_volume": 113.6, "taker_buy_quote": 8.0088}, {"ts": 1772133960000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 43512.3, "quote_volume": 3063.26592, "trades": 42, "taker_buy_volume": 21043.2, "taker_buy_quote": 1481.44128}, {"ts": 1772134020000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 51720.6, "quote_volume": 3646.19676, "trades": 21, "taker_buy_volume": 49157.7, "taker_buy_quote": 3465.61785}, {"ts": 1772134080000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 16002.1, "quote_volume": 1127.58563, "trades": 13, "taker_buy_volume": 5070.8, "taker_buy_quote": 357.4914}, {"ts": 1772134140000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 3336.9, "quote_volume": 235.16038, "trades": 7, "taker_buy_volume": 2426.2, "taker_buy_quote": 171.0471}, {"ts": 1772134200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 550.0, "quote_volume": 38.72, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134260000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 16267.8, "quote_volume": 1146.81153, "trades": 25, "taker_buy_volume": 8276.6, "taker_buy_quote": 583.5003}, {"ts": 1772134320000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 8275.1, "quote_volume": 583.27858, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134380000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 10862.5, "quote_volume": 765.80625, "trades": 12, "taker_buy_volume": 6827.4, "taker_buy_quote": 481.3317}, {"ts": 1772134440000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8191.8, "quote_volume": 578.11086, "trades": 13, "taker_buy_volume": 5889.6, "taker_buy_quote": 415.80576}, {"ts": 1772134500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 2310.8, "quote_volume": 162.9114, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134560000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 42589.9, "quote_volume": 3002.49972, "trades": 27, "taker_buy_volume": 30512.4, "taker_buy_quote": 2151.1242}, {"ts": 1772134620000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 73495.2, "quote_volume": 5181.34607, "trades": 23, "taker_buy_volume": 54115.7, "taker_buy_quote": 3815.15685}, {"ts": 1772134680000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 68657.1, "quote_volume": 4840.34117, "trades": 32, "taker_buy_volume": 7365.1, "taker_buy_quote": 519.25517}, {"ts": 1772134740000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 20616.2, "quote_volume": 1453.4265, "trades": 29, "taker_buy_volume": 13383.0, "taker_buy_quote": 943.5015}, {"ts": 1772134800000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 52788.2, "quote_volume": 3716.27508, "trades": 20, "taker_buy_volume": 142.2, "taker_buy_quote": 10.01088}, {"ts": 1772134860000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 3007.1, "quote_volume": 211.65984, "trades": 3, "taker_buy_volume": 2607.1, "taker_buy_quote": 183.53984}, {"ts": 1772134920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134980000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 9061.9, "quote_volume": 637.14037, "trades": 8, "taker_buy_volume": 888.0, "taker_buy_quote": 62.5152}, {"ts": 1772135040000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 36384.6, "quote_volume": 2560.87508, "trades": 52, "taker_buy_volume": 30377.0, "taker_buy_quote": 2138.5408}, {"ts": 1772135100000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 8608.5, "quote_volume": 605.96858, "trades": 19, "taker_buy_volume": 7910.3, "taker_buy_quote": 556.88512}, {"ts": 1772135160000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2305.2, "quote_volume": 162.43116, "trades": 7, "taker_buy_volume": 1450.8, "taker_buy_quote": 102.2814}, {"ts": 1772135220000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 16539.1, "quote_volume": 1165.96655, "trades": 17, "taker_buy_volume": 7296.5, "taker_buy_quote": 514.40325}, {"ts": 1772135280000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 923.6, "quote_volume": 65.04543, "trades": 5, "taker_buy_volume": 239.9, "taker_buy_quote": 16.91295}, {"ts": 1772135340000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 939.0, "quote_volume": 66.1056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135400000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 9329.5, "quote_volume": 656.7826, "trades": 18, "taker_buy_volume": 142.2, "taker_buy_quote": 10.01088}, {"ts": 1772135460000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 7541.5, "quote_volume": 530.90598, "trades": 10, "taker_buy_volume": 6843.5, "taker_buy_quote": 481.7824}, {"ts": 1772135520000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 3648.1, "quote_volume": 257.10992, "trades": 5, "taker_buy_volume": 2836.8, "taker_buy_quote": 199.9944}, {"ts": 1772135580000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 683.7, "quote_volume": 48.13248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135640000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 67817.9, "quote_volume": 4774.45151, "trades": 14, "taker_buy_volume": 713.5, "taker_buy_quote": 50.30175}, {"ts": 1772135700000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 8579.7, "quote_volume": 604.80048, "trades": 20, "taker_buy_volume": 5182.6, "taker_buy_quote": 365.3733}, {"ts": 1772135760000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 201724.9, "quote_volume": 14201.43296, "trades": 42, "taker_buy_volume": 128.0, "taker_buy_quote": 9.0112}, {"ts": 1772135820000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 304750.3, "quote_volume": 21457.60719, "trades": 56, "taker_buy_volume": 169880.6, "taker_buy_quote": 11969.82202}, {"ts": 1772135880000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 157164.1, "quote_volume": 11064.31264, "trades": 30, "taker_buy_volume": 113.8, "taker_buy_quote": 8.01152}, {"ts": 1772135940000, "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0703, "volume": 406131.3, "quote_volume": 28634.65571, "trades": 95, "taker_buy_volume": 363772.6, "taker_buy_quote": 25650.33467}, {"ts": 1772136000000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 234162.1, "quote_volume": 16495.60167, "trades": 38, "taker_buy_volume": 227100.7, "taker_buy_quote": 15998.52029}, {"ts": 1772136060000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 556.2, "quote_volume": 39.1721, "trades": 4, "taker_buy_volume": 156.2, "taker_buy_quote": 11.0121}, {"ts": 1772136120000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 638.5, "quote_volume": 44.9646, "trades": 6, "taker_buy_volume": 142.0, "taker_buy_quote": 10.011}, {"ts": 1772136180000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 63185.8, "quote_volume": 4454.90434, "trades": 19, "taker_buy_volume": 44796.1, "taker_buy_quote": 3158.51304}, {"ts": 1772136240000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 20025.6, "quote_volume": 1413.76736, "trades": 14, "taker_buy_volume": 19625.6, "taker_buy_quote": 1385.56736}, {"ts": 1772136300000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 99854.4, "quote_volume": 7048.91829, "trades": 16, "taker_buy_volume": 142.0, "taker_buy_quote": 10.0252}, {"ts": 1772136360000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 100804.0, "quote_volume": 7116.65858, "trades": 29, "taker_buy_volume": 90388.3, "taker_buy_quote": 6381.41398}, {"ts": 1772136420000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 16424.5, "quote_volume": 1159.49996, "trades": 9, "taker_buy_volume": 15727.1, "taker_buy_quote": 1110.33326}, {"ts": 1772136480000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 6808.5, "quote_volume": 480.59035, "trades": 6, "taker_buy_volume": 5911.0, "taker_buy_quote": 417.3166}, {"ts": 1772136540000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 122498.7, "quote_volume": 8636.79962, "trades": 31, "taker_buy_volume": 6412.7, "taker_buy_quote": 452.73662}, {"ts": 1772136600000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 25689.3, "quote_volume": 1811.35318, "trades": 16, "taker_buy_volume": 24878.3, "taker_buy_quote": 1754.17768}, {"ts": 1772136660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 15988.4, "quote_volume": 1127.1822, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 669.1, "quote_volume": 47.17155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772136780000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 306346.8, "quote_volume": 21597.44794, "trades": 40, "taker_buy_volume": 7352.5, "taker_buy_quote": 518.36545}, {"ts": 1772136840000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 22646.3, "quote_volume": 1596.57572, "trades": 16, "taker_buy_volume": 115.7, "taker_buy_quote": 8.16842}, {"ts": 1772136900000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3256.4, "quote_volume": 229.5762, "trades": 7, "taker_buy_volume": 2856.4, "taker_buy_quote": 201.3762}, {"ts": 1772136960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 2190.7, "quote_volume": 154.55402, "trades": 10, "taker_buy_volume": 1096.7, "taker_buy_quote": 77.42702}, {"ts": 1772137020000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8222.3, "quote_volume": 579.6885, "trades": 20, "taker_buy_volume": 7101.1, "taker_buy_quote": 500.6439}, {"ts": 1772137080000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1122.5, "quote_volume": 79.15185, "trades": 8, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1772137140000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1207.9, "quote_volume": 85.19383, "trades": 10, "taker_buy_volume": 368.8, "taker_buy_quote": 26.03728}, {"ts": 1772137200000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 9053.5, "quote_volume": 638.27175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137260000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 12918.4, "quote_volume": 910.69585, "trades": 15, "taker_buy_volume": 4242.0, "taker_buy_quote": 299.061}, {"ts": 1772137320000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 5364.1, "quote_volume": 378.18183, "trades": 66, "taker_buy_volume": 4836.6, "taker_buy_quote": 340.99308}, {"ts": 1772137380000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 2389.9, "quote_volume": 168.37693, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772137440000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 13464.1, "quote_volume": 947.82128, "trades": 17, "taker_buy_volume": 284.5, "taker_buy_quote": 20.0288}, {"ts": 1772137500000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1025.3, "quote_volume": 72.10562, "trades": 8, "taker_buy_volume": 270.3, "taker_buy_quote": 19.02912}, {"ts": 1772137560000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1153.3, "quote_volume": 81.1154, "trades": 7, "taker_buy_volume": 384.1, "taker_buy_quote": 27.04064}, {"ts": 1772137620000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2392.6, "quote_volume": 168.43904, "trades": 12, "taker_buy_volume": 2123.0, "taker_buy_quote": 149.4592}, {"ts": 1772137680000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 7065.0, "quote_volume": 497.31778, "trades": 18, "taker_buy_volume": 5202.3, "taker_buy_quote": 366.24192}, {"ts": 1772137740000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1093.8, "quote_volume": 76.93512, "trades": 5, "taker_buy_volume": 409.8, "taker_buy_quote": 28.84992}, {"ts": 1772137800000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1261.5, "quote_volume": 88.71332, "trades": 12, "taker_buy_volume": 298.7, "taker_buy_quote": 21.02848}, {"ts": 1772137860000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 18095.3, "quote_volume": 1270.45886, "trades": 14, "taker_buy_volume": 156.5, "taker_buy_quote": 11.0176}, {"ts": 1772137920000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 11050.9, "quote_volume": 776.76087, "trades": 12, "taker_buy_volume": 9876.9, "taker_buy_quote": 694.34607}, {"ts": 1772137980000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 10522.5, "quote_volume": 739.74564, "trades": 19, "taker_buy_volume": 8307.8, "taker_buy_quote": 584.09223}, {"ts": 1772138040000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138100000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 151910.3, "quote_volume": 10654.10306, "trades": 82, "taker_buy_volume": 33213.8, "taker_buy_quote": 2331.60876}, {"ts": 1772138160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 14311.4, "quote_volume": 1003.22914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138220000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 61548.4, "quote_volume": 4314.66344, "trades": 72, "taker_buy_volume": 23554.8, "taker_buy_quote": 1651.31208}, {"ts": 1772138280000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1316.4, "quote_volume": 92.22597, "trades": 6, "taker_buy_volume": 779.7, "taker_buy_quote": 54.65697}, {"ts": 1772138340000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 557.1, "quote_volume": 39.01271, "trades": 2, "taker_buy_volume": 157.1, "taker_buy_quote": 11.01271}, {"ts": 1772138400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 61011.8, "quote_volume": 4276.92718, "trades": 12, "taker_buy_volume": 60401.3, "taker_buy_quote": 4234.13113}, {"ts": 1772138460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138520000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 5908.0, "quote_volume": 414.16221, "trades": 3, "taker_buy_volume": 114.1, "taker_buy_quote": 8.00982}, {"ts": 1772138580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 6179.6, "quote_volume": 433.18996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138640000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2077.0, "quote_volume": 145.63336, "trades": 5, "taker_buy_volume": 356.6, "taker_buy_quote": 25.03332}, {"ts": 1772138700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138760000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772138820000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1650.5, "quote_volume": 115.7924, "trades": 3, "taker_buy_volume": 923.5, "taker_buy_quote": 64.8297}, {"ts": 1772138880000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 12048.8, "quote_volume": 845.78576, "trades": 6, "taker_buy_volume": 11648.8, "taker_buy_quote": 817.74576}, {"ts": 1772138940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 7170.7, "quote_volume": 502.66607, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 63.09}, {"ts": 1772139120000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 70058.8, "quote_volume": 4911.08188, "trades": 22, "taker_buy_volume": 69658.8, "taker_buy_quote": 4883.08188}, {"ts": 1772139180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 7400.0, "quote_volume": 518.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2685.5, "quote_volume": 188.25355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139420000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 5468.8, "quote_volume": 383.46435, "trades": 6, "taker_buy_volume": 1014.7, "taker_buy_quote": 71.23194}, {"ts": 1772139480000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 2720.9, "quote_volume": 190.74818, "trades": 4, "taker_buy_volume": 130.9, "taker_buy_quote": 9.18918}, {"ts": 1772139540000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139600000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 36994.7, "quote_volume": 2593.33951, "trades": 27, "taker_buy_volume": 6166.5, "taker_buy_quote": 432.28269}, {"ts": 1772139660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 7738.8, "quote_volume": 542.48988, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139720000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1894.3, "quote_volume": 132.91703, "trades": 4, "taker_buy_volume": 1266.0, "taker_buy_quote": 88.8732}, {"ts": 1772139780000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 656.4, "quote_volume": 46.02646, "trades": 3, "taker_buy_volume": 128.2, "taker_buy_quote": 8.99964}, {"ts": 1772139840000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 6369.3, "quote_volume": 447.04208, "trades": 6, "taker_buy_volume": 5541.5, "taker_buy_quote": 389.0133}, {"ts": 1772139900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 650.7, "quote_volume": 45.61407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139960000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 12902.0, "quote_volume": 904.3902, "trades": 13, "taker_buy_volume": 307.9, "taker_buy_quote": 21.58379}, {"ts": 1772140020000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 9557.2, "quote_volume": 669.004, "trades": 15, "taker_buy_volume": 3958.4, "taker_buy_quote": 277.088}, {"ts": 1772140080000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1930.6, "quote_volume": 135.142, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3564.2, "quote_volume": 249.494, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140200000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 499467.1, "quote_volume": 34914.36566, "trades": 131, "taker_buy_volume": 27066.7, "taker_buy_quote": 1892.49944}, {"ts": 1772140260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1712.7, "quote_volume": 119.71773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140320000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 6443.4, "quote_volume": 450.998, "trades": 6, "taker_buy_volume": 6043.4, "taker_buy_quote": 423.038}, {"ts": 1772140380000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 67441.0, "quote_volume": 4720.89858, "trades": 17, "taker_buy_volume": 66884.1, "taker_buy_quote": 4681.91558}, {"ts": 1772140440000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 16010.5, "quote_volume": 1122.26611, "trades": 16, "taker_buy_volume": 14782.7, "taker_buy_quote": 1036.26727}, {"ts": 1772140500000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 784.7, "quote_volume": 55.00747, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140560000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 700.5, "quote_volume": 49.13236, "trades": 5, "taker_buy_volume": 273.1, "taker_buy_quote": 19.17162}, {"ts": 1772140620000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 17642.2, "quote_volume": 1236.7759, "trades": 26, "taker_buy_volume": 1476.8, "taker_buy_quote": 103.58136}, {"ts": 1772140680000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 13039.6, "quote_volume": 914.09167, "trades": 12, "taker_buy_volume": 9227.8, "taker_buy_quote": 646.88449}, {"ts": 1772140740000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 17950.9, "quote_volume": 1258.22248, "trades": 14, "taker_buy_volume": 114.3, "taker_buy_quote": 8.01243}, {"ts": 1772140800000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 3822.8, "quote_volume": 267.61029, "trades": 8, "taker_buy_volume": 142.9, "taker_buy_quote": 10.01729}, {"ts": 1772140860000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 4105.8, "quote_volume": 287.45458, "trades": 9, "taker_buy_volume": 485.8, "taker_buy_quote": 34.05458}, {"ts": 1772140920000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4368.0, "quote_volume": 305.81143, "trades": 9, "taker_buy_volume": 514.3, "taker_buy_quote": 36.05243}, {"ts": 1772140980000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 18474.0, "quote_volume": 1293.18, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141040000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1057.0, "quote_volume": 74.04429, "trades": 6, "taker_buy_volume": 542.9, "taker_buy_quote": 38.05729}, {"ts": 1772141100000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 52344.9, "quote_volume": 3669.37751, "trades": 35, "taker_buy_volume": 45539.5, "taker_buy_quote": 3192.33038}, {"ts": 1772141160000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4017.9, "quote_volume": 281.60195, "trades": 8, "taker_buy_volume": 3489.5, "taker_buy_quote": 244.61395}, {"ts": 1772141220000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 6846.3, "quote_volume": 479.85995, "trades": 15, "taker_buy_volume": 6189.5, "taker_buy_quote": 433.88395}, {"ts": 1772141280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 556.7, "quote_volume": 39.02467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141340000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 22467.6, "quote_volume": 1576.29787, "trades": 39, "taker_buy_volume": 8920.1, "taker_buy_quote": 626.19102}, {"ts": 1772141400000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 9648.4, "quote_volume": 677.24918, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141460000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 528.2, "quote_volume": 37.02682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 967.0, "quote_volume": 67.7867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141580000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 28110.9, "quote_volume": 1970.50841, "trades": 20, "taker_buy_volume": 1699.4, "taker_buy_quote": 119.12794}, {"ts": 1772141640000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 2000.7, "quote_volume": 140.08901, "trades": 8, "taker_buy_volume": 400.1, "taker_buy_quote": 28.04701}, {"ts": 1772141700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 16080.0, "quote_volume": 1127.208, "trades": 13, "taker_buy_volume": 15180.7, "taker_buy_quote": 1064.16707}, {"ts": 1772141760000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1198.9, "quote_volume": 84.11138, "trades": 7, "taker_buy_volume": 684.9, "taker_buy_quote": 48.07998}, {"ts": 1772141820000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 3492.5, "quote_volume": 244.78425, "trades": 13, "taker_buy_volume": 456.9, "taker_buy_quote": 32.04438}, {"ts": 1772141880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 8616.2, "quote_volume": 603.99562, "trades": 9, "taker_buy_volume": 8088.0, "taker_buy_quote": 566.9688}, {"ts": 1772141940000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 699.2, "quote_volume": 49.01392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142000000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 90661.6, "quote_volume": 6355.37816, "trades": 20, "taker_buy_volume": 4835.0, "taker_buy_quote": 338.9335}, {"ts": 1772142060000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 556.7, "quote_volume": 39.02467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142120000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 770.5, "quote_volume": 54.01205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3557.1, "quote_volume": 249.35271, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 636.7, "quote_volume": 44.63267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142300000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 984.1, "quote_volume": 68.98541, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142360000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 514.0, "quote_volume": 36.0314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142420000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 542.5, "quote_volume": 38.02925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142480000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 59139.4, "quote_volume": 4151.53305, "trades": 37, "taker_buy_volume": 58212.6, "taker_buy_quote": 4086.53734}, {"ts": 1772142540000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 855.5, "quote_volume": 60.07035, "trades": 4, "taker_buy_volume": 142.5, "taker_buy_quote": 10.01775}, {"ts": 1772142600000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3472.5, "quote_volume": 243.77994, "trades": 5, "taker_buy_volume": 104.4, "taker_buy_quote": 7.33932}, {"ts": 1772142660000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 7021.6, "quote_volume": 492.91632, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142720000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 784.6, "quote_volume": 55.0147, "trades": 4, "taker_buy_volume": 142.4, "taker_buy_quote": 9.99648}, {"ts": 1772142780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 841.7, "quote_volume": 59.00317, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142840000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 642.2, "quote_volume": 45.01822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142960000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 927.7, "quote_volume": 65.07314, "trades": 5, "taker_buy_volume": 413.7, "taker_buy_quote": 29.04174}, {"ts": 1772143020000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 670.7, "quote_volume": 47.01607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2252.3, "quote_volume": 157.88623, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143140000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143200000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 6626.0, "quote_volume": 464.57138, "trades": 4, "taker_buy_volume": 887.8, "taker_buy_quote": 62.32356}, {"ts": 1772143260000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 970.1, "quote_volume": 68.01828, "trades": 5, "taker_buy_volume": 142.7, "taker_buy_quote": 10.01754}, {"ts": 1772143320000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1961.8, "quote_volume": 137.62189, "trades": 6, "taker_buy_volume": 997.1, "taker_buy_quote": 69.99642}, {"ts": 1772143380000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 927.1, "quote_volume": 64.98971, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143440000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1069.7, "quote_volume": 74.98597, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143500000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 57827.3, "quote_volume": 4053.60362, "trades": 30, "taker_buy_volume": 34461.3, "taker_buy_quote": 2415.74856}, {"ts": 1772143560000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1070.4, "quote_volume": 75.0479, "trades": 6, "taker_buy_volume": 128.6, "taker_buy_quote": 9.02772}, {"ts": 1772143620000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 45279.9, "quote_volume": 3174.10815, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143680000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 504.7, "quote_volume": 35.33947, "trades": 2, "taker_buy_volume": 104.7, "taker_buy_quote": 7.33947}, {"ts": 1772143740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 673.9, "quote_volume": 47.173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143800000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 63612.1, "quote_volume": 4459.12399, "trades": 17, "taker_buy_volume": 62048.3, "taker_buy_quote": 4349.58583}, {"ts": 1772143860000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 631.6, "quote_volume": 44.28263, "trades": 3, "taker_buy_volume": 74.7, "taker_buy_quote": 5.24394}, {"ts": 1772143920000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 103110.4, "quote_volume": 7238.23844, "trades": 66, "taker_buy_volume": 101880.0, "taker_buy_quote": 7151.976}, {"ts": 1772143980000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 35735.4, "quote_volume": 2508.61367, "trades": 38, "taker_buy_volume": 18134.9, "taker_buy_quote": 1273.06998}, {"ts": 1772144040000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 842.0, "quote_volume": 59.03991, "trades": 4, "taker_buy_volume": 157.1, "taker_buy_quote": 11.02842}, {"ts": 1772144100000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1498.6, "quote_volume": 105.07322, "trades": 7, "taker_buy_volume": 213.6, "taker_buy_quote": 14.99472}, {"ts": 1772144160000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 22714.2, "quote_volume": 1592.22542, "trades": 123, "taker_buy_volume": 16591.3, "taker_buy_quote": 1163.05013}, {"ts": 1772144220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 827.5, "quote_volume": 58.00775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 556.7, "quote_volume": 39.02467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144340000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 35825.3, "quote_volume": 2511.34069, "trades": 17, "taker_buy_volume": 157.1, "taker_buy_quote": 11.01271}, {"ts": 1772144400000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 913.7, "quote_volume": 63.97043, "trades": 5, "taker_buy_volume": 114.3, "taker_buy_quote": 8.01243}, {"ts": 1772144460000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144520000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 934.1, "quote_volume": 65.41312, "trades": 5, "taker_buy_volume": 261.2, "taker_buy_quote": 18.31012}, {"ts": 1772144580000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 6336.7, "quote_volume": 443.29587, "trades": 18, "taker_buy_volume": 143.1, "taker_buy_quote": 10.017}, {"ts": 1772144640000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 17990.2, "quote_volume": 1259.34267, "trades": 15, "taker_buy_volume": 3539.6, "taker_buy_quote": 247.80067}, {"ts": 1772144700000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1529.6, "quote_volume": 107.032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 11169.7, "quote_volume": 781.879, "trades": 9, "taker_buy_volume": 10769.7, "taker_buy_quote": 753.879}, {"ts": 1772144880000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 3049.6, "quote_volume": 213.55485, "trades": 6, "taker_buy_volume": 828.5, "taker_buy_quote": 58.07785}, {"ts": 1772144940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145060000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145120000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 64613.2, "quote_volume": 4530.06631, "trades": 15, "taker_buy_volume": 64213.2, "taker_buy_quote": 4502.06631}, {"ts": 1772145180000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145240000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 496.6, "quote_volume": 34.81166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145300000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 542.7, "quote_volume": 38.05754, "trades": 2, "taker_buy_volume": 142.7, "taker_buy_quote": 10.01754}, {"ts": 1772145360000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 32925.1, "quote_volume": 2310.74752, "trades": 13, "taker_buy_volume": 24016.8, "taker_buy_quote": 1685.97936}, {"ts": 1772145420000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 16429.8, "quote_volume": 1153.37196, "trades": 10, "taker_buy_volume": 9544.1, "taker_buy_quote": 669.99582}, {"ts": 1772145480000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145540000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 20830.3, "quote_volume": 1462.24706, "trades": 14, "taker_buy_volume": 13231.8, "taker_buy_quote": 928.87236}, {"ts": 1772145600000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 15420.0, "quote_volume": 1080.942, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 478.0, "quote_volume": 33.5078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145720000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 762.8, "quote_volume": 53.48797, "trades": 3, "taker_buy_volume": 156.9, "taker_buy_quote": 11.01438}, {"ts": 1772145780000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 79914.0, "quote_volume": 5601.178, "trades": 35, "taker_buy_volume": 11678.1, "taker_buy_quote": 818.63481}, {"ts": 1772145840000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 19042.4, "quote_volume": 1334.66094, "trades": 82, "taker_buy_volume": 5503.0, "taker_buy_quote": 385.7603}, {"ts": 1772145900000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 35302.3, "quote_volume": 2474.69123, "trades": 13, "taker_buy_volume": 34902.3, "taker_buy_quote": 2446.65123}, {"ts": 1772145960000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 671.6, "quote_volume": 47.07916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146020000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 685.3, "quote_volume": 48.03953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146080000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 485.3, "quote_volume": 34.02806, "trades": 4, "taker_buy_volume": 85.3, "taker_buy_quote": 5.98806}, {"ts": 1772146140000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1657.8, "quote_volume": 116.32402, "trades": 9, "taker_buy_volume": 1122.4, "taker_buy_quote": 78.79248}, {"ts": 1772146200000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1824.2, "quote_volume": 128.09597, "trades": 7, "taker_buy_volume": 1424.2, "taker_buy_quote": 100.01597}, {"ts": 1772146260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146380000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146560000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 528.2, "quote_volume": 37.09246, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 9.01246}, {"ts": 1772146620000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1111.9, "quote_volume": 78.10097, "trades": 6, "taker_buy_volume": 455.9, "taker_buy_quote": 32.04977}, {"ts": 1772146680000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 742.1, "quote_volume": 52.11109, "trades": 3, "taker_buy_volume": 156.7, "taker_buy_quote": 11.01601}, {"ts": 1772146740000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 756.0, "quote_volume": 53.09542, "trades": 4, "taker_buy_volume": 242.2, "taker_buy_quote": 17.02666}, {"ts": 1772146800000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 6563.5, "quote_volume": 461.32143, "trades": 14, "taker_buy_volume": 5637.3, "taker_buy_quote": 396.30219}, {"ts": 1772146860000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 542.2, "quote_volume": 38.06244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146920000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 970.0, "quote_volume": 68.094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146980000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 26224.6, "quote_volume": 1840.91125, "trades": 22, "taker_buy_volume": 4775.4, "taker_buy_quote": 335.23308}, {"ts": 1772147040000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 525.2, "quote_volume": 36.81652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147220000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147280000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 10318.3, "quote_volume": 724.30183, "trades": 14, "taker_buy_volume": 9675.7, "taker_buy_quote": 679.25557}, {"ts": 1772147340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147400000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 626.9, "quote_volume": 44.00838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 18123.4, "quote_volume": 1272.26268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147580000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 94652.2, "quote_volume": 6662.60859, "trades": 48, "taker_buy_volume": 44098.0, "taker_buy_quote": 3103.73511}, {"ts": 1772147640000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 8601.9, "quote_volume": 605.53376, "trades": 3, "taker_buy_volume": 8201.9, "taker_buy_quote": 577.41376}, {"ts": 1772147700000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 407318.7, "quote_volume": 28634.50359, "trades": 139, "taker_buy_volume": 18760.6, "taker_buy_quote": 1318.92338}, {"ts": 1772147760000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 14023.9, "quote_volume": 985.84017, "trades": 8, "taker_buy_volume": 13623.9, "taker_buy_quote": 957.76017}, {"ts": 1772147820000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2912.8, "quote_volume": 204.72984, "trades": 3, "taker_buy_volume": 2512.8, "taker_buy_quote": 176.64984}, {"ts": 1772147880000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2868.5, "quote_volume": 201.51181, "trades": 3, "taker_buy_volume": 1431.1, "taker_buy_quote": 100.60633}, {"ts": 1772147940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 31672.9, "quote_volume": 2226.60487, "trades": 14, "taker_buy_volume": 30846.9, "taker_buy_quote": 2168.53707}, {"ts": 1772148000000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2293.2, "quote_volume": 161.31833, "trades": 15, "taker_buy_volume": 992.6, "taker_buy_quote": 69.87904}, {"ts": 1772148060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 11733.3, "quote_volume": 826.02432, "trades": 12, "taker_buy_volume": 1775.5, "taker_buy_quote": 124.9952}, {"ts": 1772148120000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 8980.8, "quote_volume": 632.20832, "trades": 6, "taker_buy_volume": 8580.8, "taker_buy_quote": 604.08832}, {"ts": 1772148180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148300000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 4682.5, "quote_volume": 329.19522, "trades": 7, "taker_buy_volume": 154.7, "taker_buy_quote": 10.89088}, {"ts": 1772148360000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1435.9, "quote_volume": 100.96933, "trades": 4, "taker_buy_volume": 255.6, "taker_buy_quote": 17.99424}, {"ts": 1772148420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2304.9, "quote_volume": 162.21074, "trades": 5, "taker_buy_volume": 1762.7, "taker_buy_quote": 124.09408}, {"ts": 1772148480000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4265.5, "quote_volume": 300.2912, "trades": 5, "taker_buy_volume": 3865.5, "taker_buy_quote": 272.1312}, {"ts": 1772148540000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 167481.0, "quote_volume": 11790.6624, "trades": 85, "taker_buy_volume": 5777.7, "taker_buy_quote": 406.75008}, {"ts": 1772148600000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 33307.9, "quote_volume": 2344.87616, "trades": 10, "taker_buy_volume": 32907.9, "taker_buy_quote": 2316.71616}, {"ts": 1772148660000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 8294.3, "quote_volume": 584.60188, "trades": 9, "taker_buy_volume": 6831.6, "taker_buy_quote": 481.6278}, {"ts": 1772148720000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 931.4, "quote_volume": 65.57056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148840000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 31018.5, "quote_volume": 2186.76425, "trades": 13, "taker_buy_volume": 30618.5, "taker_buy_quote": 2158.60425}, {"ts": 1772148900000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 41431.7, "quote_volume": 2920.89485, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148960000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1026.1, "quote_volume": 72.27435, "trades": 4, "taker_buy_volume": 369.1, "taker_buy_quote": 26.02155}, {"ts": 1772149020000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1223.8, "quote_volume": 86.17114, "trades": 3, "taker_buy_volume": 156.2, "taker_buy_quote": 11.0121}, {"ts": 1772149080000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 2374.0, "quote_volume": 167.19457, "trades": 8, "taker_buy_volume": 649.7, "taker_buy_quote": 45.80385}, {"ts": 1772149140000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 14665.9, "quote_volume": 1032.45072, "trades": 17, "taker_buy_volume": 113.6, "taker_buy_quote": 8.0088}, {"ts": 1772149200000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 16555.1, "quote_volume": 1165.42768, "trades": 28, "taker_buy_volume": 14595.3, "taker_buy_quote": 1027.50912}, {"ts": 1772149260000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 513.7, "quote_volume": 36.12448, "trades": 2, "taker_buy_volume": 113.7, "taker_buy_quote": 8.00448}, {"ts": 1772149320000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 6500.0, "quote_volume": 457.56, "trades": 3, "taker_buy_volume": 6100.0, "taker_buy_quote": 429.44}, {"ts": 1772149380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149440000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 556.2, "quote_volume": 39.11648, "trades": 4, "taker_buy_volume": 156.2, "taker_buy_quote": 10.99648}, {"ts": 1772149500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149560000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1114.4, "quote_volume": 78.34232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149740000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149800000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149860000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149920000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 510.6, "quote_volume": 35.90624, "trades": 2, "taker_buy_volume": 110.6, "taker_buy_quote": 7.78624}, {"ts": 1772149980000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150160000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 143366.8, "quote_volume": 10092.82766, "trades": 20, "taker_buy_volume": 45359.9, "taker_buy_quote": 3193.33696}, {"ts": 1772150220000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 1081.4, "quote_volume": 76.02242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150340000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 3492.9, "quote_volume": 245.86016, "trades": 6, "taker_buy_volume": 3092.9, "taker_buy_quote": 217.74016}, {"ts": 1772150400000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 49776.2, "quote_volume": 3504.90415, "trades": 28, "taker_buy_volume": 21595.2, "taker_buy_quote": 1520.96175}, {"ts": 1772150460000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1986.6, "quote_volume": 140.00106, "trades": 4, "taker_buy_volume": 1444.2, "taker_buy_quote": 101.8161}, {"ts": 1772150520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150580000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 63930.9, "quote_volume": 4499.51418, "trades": 95, "taker_buy_volume": 5130.9, "taker_buy_quote": 361.21536}, {"ts": 1772150640000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 67346.6, "quote_volume": 4742.95933, "trades": 22, "taker_buy_volume": 66662.8, "taker_buy_quote": 4694.83259}, {"ts": 1772150700000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 36756.4, "quote_volume": 2591.27343, "trades": 27, "taker_buy_volume": 36228.7, "taker_buy_quote": 2554.12335}, {"ts": 1772150760000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 24141.8, "quote_volume": 1699.54272, "trades": 16, "taker_buy_volume": 228.3, "taker_buy_quote": 16.07232}, {"ts": 1772150820000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150880000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 5970.7, "quote_volume": 420.85873, "trades": 5, "taker_buy_volume": 5214.5, "taker_buy_quote": 367.62225}, {"ts": 1772150940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2400.5, "quote_volume": 168.9952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 853.6, "quote_volume": 60.09344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151060000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 67522.3, "quote_volume": 4749.65286, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151120000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1178.7, "quote_volume": 82.92912, "trades": 8, "taker_buy_volume": 665.1, "taker_buy_quote": 46.82304}, {"ts": 1772151180000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1125.5, "quote_volume": 79.1696, "trades": 7, "taker_buy_volume": 469.5, "taker_buy_quote": 33.0528}, {"ts": 1772151240000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 40622.8, "quote_volume": 2859.95495, "trades": 22, "taker_buy_volume": 39967.2, "taker_buy_quote": 2813.85207}, {"ts": 1772151300000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 975.9, "quote_volume": 68.72458, "trades": 4, "taker_buy_volume": 212.2, "taker_buy_quote": 14.9601}, {"ts": 1772151360000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 22313.0, "quote_volume": 1570.81958, "trades": 13, "taker_buy_volume": 156.5, "taker_buy_quote": 11.0176}, {"ts": 1772151420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 82526.7, "quote_volume": 5809.87968, "trades": 31, "taker_buy_volume": 49564.6, "taker_buy_quote": 3489.34784}, {"ts": 1772151480000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 4516.6, "quote_volume": 317.55968, "trades": 22, "taker_buy_volume": 1012.7, "taker_buy_quote": 71.23551}, {"ts": 1772151540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 669.8, "quote_volume": 47.08694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151600000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 939.6, "quote_volume": 66.05388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151660000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 26918.1, "quote_volume": 1891.71886, "trades": 17, "taker_buy_volume": 114.0, "taker_buy_quote": 8.0142}, {"ts": 1772151720000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 23120.4, "quote_volume": 1623.01208, "trades": 17, "taker_buy_volume": 1567.2, "taker_buy_quote": 110.01744}, {"ts": 1772151780000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 236404.3, "quote_volume": 16571.94143, "trades": 88, "taker_buy_volume": 6917.0, "taker_buy_quote": 484.8817}, {"ts": 1772151840000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 6062.1, "quote_volume": 424.90309, "trades": 5, "taker_buy_volume": 5560.9, "taker_buy_quote": 389.81909}, {"ts": 1772151900000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 62300.1, "quote_volume": 4367.19701, "trades": 16, "taker_buy_volume": 61550.9, "taker_buy_quote": 4314.71809}, {"ts": 1772151960000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 542.6, "quote_volume": 37.99626, "trades": 4, "taker_buy_volume": 142.6, "taker_buy_quote": 9.99626}, {"ts": 1772152020000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 25236.8, "quote_volume": 1769.05968, "trades": 7, "taker_buy_volume": 24836.8, "taker_buy_quote": 1741.05968}, {"ts": 1772152080000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 25729.2, "quote_volume": 1803.57692, "trades": 16, "taker_buy_volume": 142.9, "taker_buy_quote": 10.01729}, {"ts": 1772152140000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 65398.7, "quote_volume": 4584.40887, "trades": 37, "taker_buy_volume": 34303.5, "taker_buy_quote": 2404.67535}, {"ts": 1772152200000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 485.9, "quote_volume": 34.02159, "trades": 2, "taker_buy_volume": 85.9, "taker_buy_quote": 6.02159}, {"ts": 1772152260000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 4241.8, "quote_volume": 297.35018, "trades": 4, "taker_buy_volume": 4241.8, "taker_buy_quote": 297.35018}, {"ts": 1772152320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 15094.2, "quote_volume": 1056.594, "trades": 15, "taker_buy_volume": 257.5, "taker_buy_quote": 18.025}, {"ts": 1772152380000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 929.5, "quote_volume": 65.025, "trades": 5, "taker_buy_volume": 529.5, "taker_buy_quote": 37.065}, {"ts": 1772152440000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 266755.6, "quote_volume": 18693.77716, "trades": 91, "taker_buy_volume": 219946.4, "taker_buy_quote": 15412.55268}, {"ts": 1772152500000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 828.6, "quote_volume": 58.12772, "trades": 4, "taker_buy_volume": 428.6, "taker_buy_quote": 30.08772}, {"ts": 1772152560000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 178490.9, "quote_volume": 12505.78182, "trades": 92, "taker_buy_volume": 44610.0, "taker_buy_quote": 3127.161}, {"ts": 1772152620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 12645.0, "quote_volume": 883.8855, "trades": 12, "taker_buy_volume": 157.6, "taker_buy_quote": 11.01624}, {"ts": 1772152680000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 586.3, "quote_volume": 40.9352, "trades": 4, "taker_buy_volume": 114.6, "taker_buy_quote": 8.01054}, {"ts": 1772152740000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 30661.4, "quote_volume": 2143.19186, "trades": 49, "taker_buy_volume": 30261.4, "taker_buy_quote": 2115.27186}, {"ts": 1772152800000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152860000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 47286.1, "quote_volume": 3309.987, "trades": 50, "taker_buy_volume": 17096.2, "taker_buy_quote": 1196.734}, {"ts": 1772152920000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 13009.4, "quote_volume": 910.618, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152980000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153100000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9575.1, "quote_volume": 669.29949, "trades": 18, "taker_buy_volume": 6984.5, "taker_buy_quote": 488.21655}, {"ts": 1772153160000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 31405.0, "quote_volume": 2195.2095, "trades": 17, "taker_buy_volume": 25343.8, "taker_buy_quote": 1771.53162}, {"ts": 1772153220000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 543.1, "quote_volume": 37.977, "trades": 2, "taker_buy_volume": 143.1, "taker_buy_quote": 10.017}, {"ts": 1772153280000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 16832.9, "quote_volume": 1178.31871, "trades": 29, "taker_buy_volume": 8993.9, "taker_buy_quote": 629.58871}, {"ts": 1772153340000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 2474.1, "quote_volume": 173.187, "trades": 11, "taker_buy_volume": 1844.3, "taker_buy_quote": 129.101}, {"ts": 1772153400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 11369.6, "quote_volume": 797.00896, "trades": 17, "taker_buy_volume": 10069.6, "taker_buy_quote": 705.87896}, {"ts": 1772153460000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 12492.8, "quote_volume": 875.70528, "trades": 13, "taker_buy_volume": 5423.0, "taker_buy_quote": 380.1523}, {"ts": 1772153520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 829.7, "quote_volume": 58.16197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153580000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 656.8, "quote_volume": 46.06736, "trades": 3, "taker_buy_volume": 256.8, "taker_buy_quote": 18.02736}, {"ts": 1772153640000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 27828.7, "quote_volume": 1950.79187, "trades": 34, "taker_buy_volume": 14306.2, "taker_buy_quote": 1002.86462}, {"ts": 1772153700000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 31200.9, "quote_volume": 2187.14309, "trades": 17, "taker_buy_volume": 6695.9, "taker_buy_quote": 469.38259}, {"ts": 1772153760000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153820000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153880000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154000000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 24931.0, "quote_volume": 1745.17, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154060000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 2400.0, "quote_volume": 167.76, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154120000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154180000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154240000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154300000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 61471.7, "quote_volume": 4303.019, "trades": 8, "taker_buy_volume": 61071.7, "taker_buy_quote": 4275.019}, {"ts": 1772154420000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 125343.6, "quote_volume": 8751.17236, "trades": 72, "taker_buy_volume": 49326.5, "taker_buy_quote": 3443.10977}, {"ts": 1772154480000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 8349.1, "quote_volume": 583.49248, "trades": 14, "taker_buy_volume": 7949.1, "taker_buy_quote": 555.57248}, {"ts": 1772154540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 30379.5, "quote_volume": 2123.52705, "trades": 20, "taker_buy_volume": 23836.4, "taker_buy_quote": 1666.16436}, {"ts": 1772154600000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 543.3, "quote_volume": 37.93667, "trades": 2, "taker_buy_volume": 143.3, "taker_buy_quote": 10.01667}, {"ts": 1772154660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 891.0, "quote_volume": 62.2809, "trades": 9, "taker_buy_volume": 491.0, "taker_buy_quote": 34.3209}, {"ts": 1772154720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1714.7, "quote_volume": 119.85753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154780000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154840000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154900000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1828.5, "quote_volume": 127.955, "trades": 2, "taker_buy_volume": 1428.5, "taker_buy_quote": 99.995}, {"ts": 1772154960000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 1845.7, "quote_volume": 129.05592, "trades": 5, "taker_buy_volume": 414.9, "taker_buy_quote": 29.043}, {"ts": 1772155020000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 145968.3, "quote_volume": 10218.13667, "trades": 27, "taker_buy_volume": 145568.3, "taker_buy_quote": 10190.09667}, {"ts": 1772155080000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 8952.6, "quote_volume": 627.53726, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155140000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 942.9, "quote_volume": 66.05729, "trades": 5, "taker_buy_volume": 542.9, "taker_buy_quote": 38.05729}, {"ts": 1772155200000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 142.9, "quote_volume": 10.01729, "trades": 1, "taker_buy_volume": 142.9, "taker_buy_quote": 10.01729}, {"ts": 1772155260000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 7527.0, "quote_volume": 527.01721, "trades": 19, "taker_buy_volume": 1654.8, "taker_buy_quote": 115.96321}, {"ts": 1772155320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155380000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1025.9, "quote_volume": 71.84153, "trades": 3, "taker_buy_volume": 285.3, "taker_buy_quote": 19.99953}, {"ts": 1772155440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 656.8, "quote_volume": 45.976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 699.6, "quote_volume": 48.972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155560000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 10216.1, "quote_volume": 716.09577, "trades": 14, "taker_buy_volume": 9559.5, "taker_buy_quote": 670.12095}, {"ts": 1772155620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 17274.3, "quote_volume": 1210.92843, "trades": 12, "taker_buy_volume": 157.1, "taker_buy_quote": 11.01271}, {"ts": 1772155680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155800000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 471.3, "quote_volume": 32.99813, "trades": 2, "taker_buy_volume": 71.3, "taker_buy_quote": 4.99813}, {"ts": 1772155860000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 15160.5, "quote_volume": 1061.235, "trades": 29, "taker_buy_volume": 5882.2, "taker_buy_quote": 411.754}, {"ts": 1772155920000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 3566.8, "quote_volume": 249.9613, "trades": 7, "taker_buy_volume": 2853.0, "taker_buy_quote": 199.9953}, {"ts": 1772155980000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 2387.4, "quote_volume": 167.35532, "trades": 12, "taker_buy_volume": 1702.3, "taker_buy_quote": 119.3455}, {"ts": 1772156040000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 39065.0, "quote_volume": 2742.28026, "trades": 31, "taker_buy_volume": 7568.6, "taker_buy_quote": 531.31572}, {"ts": 1772156100000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 20083.2, "quote_volume": 1409.84064, "trades": 23, "taker_buy_volume": 4853.0, "taker_buy_quote": 340.6806}, {"ts": 1772156160000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 56039.4, "quote_volume": 3933.86169, "trades": 47, "taker_buy_volume": 13315.8, "taker_buy_quote": 934.76916}, {"ts": 1772156220000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 61402.7, "quote_volume": 4310.38177, "trades": 132, "taker_buy_volume": 59395.8, "taker_buy_quote": 4169.58516}, {"ts": 1772156280000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 855.9, "quote_volume": 59.99859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156340000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1459.6, "quote_volume": 102.38118, "trades": 13, "taker_buy_volume": 632.2, "taker_buy_quote": 44.38044}, {"ts": 1772156400000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 827.2, "quote_volume": 58.09794, "trades": 4, "taker_buy_volume": 285.0, "taker_buy_quote": 20.0355}, {"ts": 1772156460000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 8446.5, "quote_volume": 592.57821, "trades": 13, "taker_buy_volume": 2713.6, "taker_buy_quote": 190.49472}, {"ts": 1772156520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156580000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 1593.7, "quote_volume": 111.71837, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156640000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 250934.1, "quote_volume": 17590.44041, "trades": 140, "taker_buy_volume": 105671.8, "taker_buy_quote": 7407.59318}, {"ts": 1772156700000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 123299.6, "quote_volume": 8643.30196, "trades": 100, "taker_buy_volume": 69715.4, "taker_buy_quote": 4887.04954}, {"ts": 1772156760000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 31265.5, "quote_volume": 2191.5998, "trades": 39, "taker_buy_volume": 10741.7, "taker_buy_quote": 752.99317}, {"ts": 1772156820000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 8241.9, "quote_volume": 577.75719, "trades": 11, "taker_buy_volume": 7457.2, "taker_buy_quote": 522.74972}, {"ts": 1772156880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 770.4, "quote_volume": 54.00504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156940000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 2621.6, "quote_volume": 183.787, "trades": 12, "taker_buy_volume": 271.3, "taker_buy_quote": 19.03097}, {"ts": 1772157000000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1731.5, "quote_volume": 121.29678, "trades": 19, "taker_buy_volume": 917.8, "taker_buy_quote": 64.33778}, {"ts": 1772157060000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 9315.1, "quote_volume": 653.96242, "trades": 27, "taker_buy_volume": 8176.4, "taker_buy_quote": 574.02568}, {"ts": 1772157120000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 2281.7, "quote_volume": 160.10925, "trades": 12, "taker_buy_volume": 436.1, "taker_buy_quote": 30.62704}, {"ts": 1772157180000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 14494.2, "quote_volume": 1018.87666, "trades": 11, "taker_buy_volume": 13838.2, "taker_buy_quote": 972.82546}, {"ts": 1772157240000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1414.2, "quote_volume": 99.40688, "trades": 9, "taker_buy_volume": 758.2, "taker_buy_quote": 53.30146}, {"ts": 1772157300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 26246.7, "quote_volume": 1845.14301, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157420000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 780.1, "quote_volume": 54.80103, "trades": 2, "taker_buy_volume": 380.1, "taker_buy_quote": 26.72103}, {"ts": 1772157480000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 21549.7, "quote_volume": 1514.91813, "trades": 16, "taker_buy_volume": 21149.7, "taker_buy_quote": 1486.83813}, {"ts": 1772157540000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 20404.5, "quote_volume": 1434.38355, "trades": 15, "taker_buy_volume": 4500.0, "taker_buy_quote": 316.35}, {"ts": 1772157600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 670.3, "quote_volume": 47.05506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157660000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5628.8, "quote_volume": 395.70464, "trades": 8, "taker_buy_volume": 5228.8, "taker_buy_quote": 367.58464}, {"ts": 1772157720000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157780000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 23047.6, "quote_volume": 1622.51104, "trades": 11, "taker_buy_volume": 22647.6, "taker_buy_quote": 1594.39104}, {"ts": 1772157840000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157900000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3415.8, "quote_volume": 240.43232, "trades": 10, "taker_buy_volume": 3015.8, "taker_buy_quote": 212.31232}, {"ts": 1772157960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 527.1, "quote_volume": 37.05513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158080000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 15195.1, "quote_volume": 1069.69504, "trades": 8, "taker_buy_volume": 14795.1, "taker_buy_quote": 1041.57504}, {"ts": 1772158140000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 6959.7, "quote_volume": 489.96288, "trades": 1, "taker_buy_volume": 6959.7, "taker_buy_quote": 489.96288}, {"ts": 1772158200000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 10783.6, "quote_volume": 758.08708, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158260000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 4563.3, "quote_volume": 320.75999, "trades": 54, "taker_buy_volume": 4163.3, "taker_buy_quote": 292.67999}, {"ts": 1772158320000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158440000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 500.7, "quote_volume": 35.20928, "trades": 2, "taker_buy_volume": 100.7, "taker_buy_quote": 7.08928}, {"ts": 1772158500000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9924.2, "quote_volume": 697.67126, "trades": 19, "taker_buy_volume": 5848.4, "taker_buy_quote": 411.14252}, {"ts": 1772158560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158620000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 30599.3, "quote_volume": 2151.13079, "trades": 11, "taker_buy_volume": 24984.1, "taker_buy_quote": 1756.38223}, {"ts": 1772158680000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158740000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3881.5, "quote_volume": 273.2576, "trades": 13, "taker_buy_volume": 3481.5, "taker_buy_quote": 245.0976}, {"ts": 1772158800000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 28984.6, "quote_volume": 2043.4565, "trades": 19, "taker_buy_volume": 25632.7, "taker_buy_quote": 1807.14755}, {"ts": 1772158860000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1522.1, "quote_volume": 107.26805, "trades": 2, "taker_buy_volume": 1122.1, "taker_buy_quote": 79.10805}, {"ts": 1772158920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 523.8, "quote_volume": 36.87552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159040000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 14393.6, "quote_volume": 1013.26944, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159100000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 22215.7, "quote_volume": 1563.98528, "trades": 9, "taker_buy_volume": 21815.7, "taker_buy_quote": 1535.82528}, {"ts": 1772159160000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 556.2, "quote_volume": 39.1721, "trades": 2, "taker_buy_volume": 156.2, "taker_buy_quote": 11.0121}, {"ts": 1772159220000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159280000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 13447.4, "quote_volume": 946.65696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159340000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159400000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1820.4, "quote_volume": 128.11616, "trades": 2, "taker_buy_volume": 1420.4, "taker_buy_quote": 99.99616}, {"ts": 1772159460000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 22495.0, "quote_volume": 1583.648, "trades": 13, "taker_buy_volume": 20562.6, "taker_buy_quote": 1447.60704}, {"ts": 1772159520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 400.0, "quote_volume": 28.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159580000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 33190.1, "quote_volume": 2339.90205, "trades": 36, "taker_buy_volume": 8468.3, "taker_buy_quote": 597.01515}, {"ts": 1772159640000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1340.7, "quote_volume": 94.51935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159700000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 13230.1, "quote_volume": 932.72205, "trades": 75, "taker_buy_volume": 5249.0, "taker_buy_quote": 370.0545}, {"ts": 1772159760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 11120.6, "quote_volume": 784.0023, "trades": 20, "taker_buy_volume": 4524.2, "taker_buy_quote": 318.9561}, {"ts": 1772159820000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 30027.0, "quote_volume": 2116.8635, "trades": 10, "taker_buy_volume": 4449.0, "taker_buy_quote": 313.6545}, {"ts": 1772159880000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 925.3, "quote_volume": 65.1823, "trades": 5, "taker_buy_volume": 411.8, "taker_buy_quote": 29.0319}, {"ts": 1772159940000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 20341.4, "quote_volume": 1432.03456, "trades": 44, "taker_buy_volume": 6467.2, "taker_buy_quote": 455.29088}, {"ts": 1772160000000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 10637.9, "quote_volume": 748.90816, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 541.8, "quote_volume": 38.14272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160120000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 12846.7, "quote_volume": 904.35348, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 5958.2, "quote_volume": 418.86146, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160240000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 4533.6, "quote_volume": 319.12544, "trades": 7, "taker_buy_volume": 4133.6, "taker_buy_quote": 291.00544}, {"ts": 1772160300000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 540.3, "quote_volume": 38.05115, "trades": 2, "taker_buy_volume": 140.3, "taker_buy_quote": 9.89115}, {"ts": 1772160360000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 513.5, "quote_volume": 36.1504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160420000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 4406.4, "quote_volume": 310.21056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160480000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 14986.6, "quote_volume": 1056.5553, "trades": 17, "taker_buy_volume": 14586.6, "taker_buy_quote": 1028.3553}, {"ts": 1772160540000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160600000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 718.8, "quote_volume": 50.6754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160660000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 9114.7, "quote_volume": 642.53358, "trades": 11, "taker_buy_volume": 198.6, "taker_buy_quote": 14.0013}, {"ts": 1772160720000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 26506.4, "quote_volume": 1866.02334, "trades": 30, "taker_buy_volume": 255.8, "taker_buy_quote": 18.0211}, {"ts": 1772160780000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 655.8, "quote_volume": 46.10274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160840000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 13958.7, "quote_volume": 982.65248, "trades": 19, "taker_buy_volume": 13035.9, "taker_buy_quote": 917.74156}, {"ts": 1772160900000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772160960000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 798.3, "quote_volume": 56.16032, "trades": 4, "taker_buy_volume": 398.3, "taker_buy_quote": 28.04032}, {"ts": 1772161020000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 9463.6, "quote_volume": 666.17046, "trades": 20, "taker_buy_volume": 380.7, "taker_buy_quote": 26.80128}, {"ts": 1772161080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 12785.2, "quote_volume": 900.07808, "trades": 13, "taker_buy_volume": 6653.0, "taker_buy_quote": 468.3712}, {"ts": 1772161140000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 17598.1, "quote_volume": 1237.14643, "trades": 15, "taker_buy_volume": 156.7, "taker_buy_quote": 11.01601}, {"ts": 1772161200000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161260000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 30143.4, "quote_volume": 2116.06668, "trades": 25, "taker_buy_volume": 18696.4, "taker_buy_quote": 1312.48728}, {"ts": 1772161320000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 14091.8, "quote_volume": 989.24436, "trades": 15, "taker_buy_volume": 7474.1, "taker_buy_quote": 524.68182}, {"ts": 1772161380000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161440000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 13097.7, "quote_volume": 919.45854, "trades": 14, "taker_buy_volume": 6111.0, "taker_buy_quote": 428.9922}, {"ts": 1772161500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 17089.0, "quote_volume": 1199.6478, "trades": 27, "taker_buy_volume": 2324.4, "taker_buy_quote": 163.17288}, {"ts": 1772161560000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 656.8, "quote_volume": 46.06736, "trades": 3, "taker_buy_volume": 256.8, "taker_buy_quote": 18.02736}, {"ts": 1772161620000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 5487.9, "quote_volume": 384.66179, "trades": 14, "taker_buy_volume": 142.9, "taker_buy_quote": 10.01729}, {"ts": 1772161680000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 29695.3, "quote_volume": 2081.60053, "trades": 15, "taker_buy_volume": 14177.4, "taker_buy_quote": 993.83574}, {"ts": 1772161740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 3075.9, "quote_volume": 215.62059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 8384.2, "quote_volume": 587.73242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161920000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 489.8, "quote_volume": 34.34396, "trades": 2, "taker_buy_volume": 89.8, "taker_buy_quote": 6.30396}, {"ts": 1772161980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 968.9, "quote_volume": 67.91989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162040000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 2811.6, "quote_volume": 197.09316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162100000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 7416.6, "quote_volume": 520.67097, "trades": 18, "taker_buy_volume": 6120.5, "taker_buy_quote": 429.68475}, {"ts": 1772162160000, "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 53665.7, "quote_volume": 3767.61219, "trades": 20, "taker_buy_volume": 29302.1, "taker_buy_quote": 2057.32747}, {"ts": 1772162220000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 896.1, "quote_volume": 62.90622, "trades": 9, "taker_buy_volume": 496.1, "taker_buy_quote": 34.82622}, {"ts": 1772162280000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1239.6, "quote_volume": 86.97992, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162340000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2734.6, "quote_volume": 191.96892, "trades": 12, "taker_buy_volume": 2334.6, "taker_buy_quote": 163.88892}, {"ts": 1772162400000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 986.2, "quote_volume": 69.28986, "trades": 4, "taker_buy_volume": 586.2, "taker_buy_quote": 41.20986}, {"ts": 1772162460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162520000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1871.4, "quote_volume": 131.39935, "trades": 13, "taker_buy_volume": 544.5, "taker_buy_quote": 38.25097}, {"ts": 1772162580000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2268.5, "quote_volume": 159.2087, "trades": 16, "taker_buy_volume": 1868.5, "taker_buy_quote": 131.1687}, {"ts": 1772162640000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1031.7, "quote_volume": 72.38534, "trades": 11, "taker_buy_volume": 177.2, "taker_buy_quote": 12.43944}, {"ts": 1772162700000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 90057.6, "quote_volume": 6325.00911, "trades": 35, "taker_buy_volume": 88375.8, "taker_buy_quote": 6206.94675}, {"ts": 1772162760000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 6657.5, "quote_volume": 467.98225, "trades": 3, "taker_buy_volume": 6257.5, "taker_buy_quote": 439.90225}, {"ts": 1772162820000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 798.9, "quote_volume": 56.12267, "trades": 4, "taker_buy_volume": 398.9, "taker_buy_quote": 28.04267}, {"ts": 1772162880000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1850.9, "quote_volume": 130.07827, "trades": 2, "taker_buy_volume": 1450.9, "taker_buy_quote": 101.99827}, {"ts": 1772162940000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 955.7, "quote_volume": 67.14571, "trades": 9, "taker_buy_volume": 555.7, "taker_buy_quote": 39.06571}, {"ts": 1772163000000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 927.1, "quote_volume": 65.13513, "trades": 5, "taker_buy_volume": 527.1, "taker_buy_quote": 37.05513}, {"ts": 1772163060000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3405.7, "quote_volume": 239.09581, "trades": 3, "taker_buy_volume": 156.7, "taker_buy_quote": 11.01601}, {"ts": 1772163120000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 699.2, "quote_volume": 49.11376, "trades": 3, "taker_buy_volume": 299.2, "taker_buy_quote": 21.03376}, {"ts": 1772163180000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 14119.0, "quote_volume": 992.5257, "trades": 22, "taker_buy_volume": 13605.4, "taker_buy_quote": 956.45962}, {"ts": 1772163240000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 764.0, "quote_volume": 53.72998, "trades": 4, "taker_buy_volume": 207.8, "taker_buy_quote": 14.62912}, {"ts": 1772163300000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 925.4, "quote_volume": 65.05562, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163360000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 527.8, "quote_volume": 37.10434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 2233.8, "quote_volume": 157.08024, "trades": 6, "taker_buy_volume": 441.0, "taker_buy_quote": 31.0464}, {"ts": 1772163480000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 5651.6, "quote_volume": 397.86128, "trades": 16, "taker_buy_volume": 3814.5, "taker_buy_quote": 268.5408}, {"ts": 1772163540000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 14342.6, "quote_volume": 1011.19443, "trades": 18, "taker_buy_volume": 13829.3, "taker_buy_quote": 975.00678}, {"ts": 1772163600000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 12100.9, "quote_volume": 853.04367, "trades": 16, "taker_buy_volume": 846.0, "taker_buy_quote": 59.643}, {"ts": 1772163660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1573.3, "quote_volume": 110.76032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163720000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 27576.6, "quote_volume": 1944.45953, "trades": 24, "taker_buy_volume": 26892.9, "taker_buy_quote": 1896.28705}, {"ts": 1772163780000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 782.4, "quote_volume": 55.1592, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163840000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 3187.0, "quote_volume": 224.9367, "trades": 9, "taker_buy_volume": 2532.0, "taker_buy_quote": 178.7592}, {"ts": 1772163900000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 8763.7, "quote_volume": 617.88305, "trades": 8, "taker_buy_volume": 422.0, "taker_buy_quote": 29.7932}, {"ts": 1772163960000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 33075.8, "quote_volume": 2331.77695, "trades": 70, "taker_buy_volume": 22876.5, "taker_buy_quote": 1612.79325}, {"ts": 1772164020000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 13794.3, "quote_volume": 972.49815, "trades": 4, "taker_buy_volume": 13794.3, "taker_buy_quote": 972.49815}, {"ts": 1772164080000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 23344.8, "quote_volume": 1643.47392, "trades": 19, "taker_buy_volume": 156.5, "taker_buy_quote": 11.0176}, {"ts": 1772164140000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 7032.1, "quote_volume": 495.01984, "trades": 11, "taker_buy_volume": 6012.0, "taker_buy_quote": 423.2448}, {"ts": 1772164200000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1075.8, "quote_volume": 75.73632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164260000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 768.8, "quote_volume": 54.12352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164320000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 43725.7, "quote_volume": 3086.83129, "trades": 49, "taker_buy_volume": 39123.0, "taker_buy_quote": 2761.97627}, {"ts": 1772164380000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 29044.7, "quote_volume": 2050.5799, "trades": 36, "taker_buy_volume": 17837.6, "taker_buy_quote": 1259.35864}, {"ts": 1772164440000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 527.5, "quote_volume": 37.18875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164500000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 23041.4, "quote_volume": 1627.17498, "trades": 26, "taker_buy_volume": 22245.2, "taker_buy_quote": 1571.01742}, {"ts": 1772164560000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 82266.8, "quote_volume": 5821.45434, "trades": 53, "taker_buy_volume": 80966.8, "taker_buy_quote": 5729.58434}, {"ts": 1772164620000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 65076.2, "quote_volume": 4607.34366, "trades": 16, "taker_buy_volume": 64563.2, "taker_buy_quote": 4571.07456}, {"ts": 1772164680000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 29643.8, "quote_volume": 2099.23836, "trades": 41, "taker_buy_volume": 6444.4, "taker_buy_quote": 456.76792}, {"ts": 1772164740000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 17131.2, "quote_volume": 1211.10756, "trades": 26, "taker_buy_volume": 10487.8, "taker_buy_quote": 741.48746}, {"ts": 1772164800000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 2627.4, "quote_volume": 185.71718, "trades": 5, "taker_buy_volume": 227.4, "taker_buy_quote": 16.07718}, {"ts": 1772164860000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 757.0, "quote_volume": 53.52732, "trades": 3, "taker_buy_volume": 74.2, "taker_buy_quote": 5.25336}, {"ts": 1772164920000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 26026.9, "quote_volume": 1842.70452, "trades": 25, "taker_buy_volume": 21397.2, "taker_buy_quote": 1514.92176}, {"ts": 1772164980000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 82512.5, "quote_volume": 5856.17687, "trades": 91, "taker_buy_volume": 72147.9, "taker_buy_quote": 5120.33868}, {"ts": 1772165040000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 197462.2, "quote_volume": 13999.98645, "trades": 123, "taker_buy_volume": 35764.1, "taker_buy_quote": 2535.71659}, {"ts": 1772165100000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 31259.4, "quote_volume": 2216.25146, "trades": 54, "taker_buy_volume": 11575.4, "taker_buy_quote": 820.69586}, {"ts": 1772165160000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165220000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 16543.7, "quote_volume": 1172.90833, "trades": 15, "taker_buy_volume": 7097.2, "taker_buy_quote": 503.19148}, {"ts": 1772165280000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 7943.6, "quote_volume": 562.87884, "trades": 7, "taker_buy_volume": 4719.6, "taker_buy_quote": 334.61964}, {"ts": 1772165340000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 65380.9, "quote_volume": 4644.4493, "trades": 76, "taker_buy_volume": 42026.0, "taker_buy_quote": 2986.26689}, {"ts": 1772165400000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 7607.9, "quote_volume": 540.30169, "trades": 21, "taker_buy_volume": 1407.9, "taker_buy_quote": 100.10169}, {"ts": 1772165460000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 119614.7, "quote_volume": 8507.26292, "trades": 120, "taker_buy_volume": 52040.3, "taker_buy_quote": 3702.7541}, {"ts": 1772165520000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 124766.3, "quote_volume": 8871.06579, "trades": 61, "taker_buy_volume": 76216.1, "taker_buy_quote": 5419.18657}, {"ts": 1772165580000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 22410.7, "quote_volume": 1593.7178, "trades": 49, "taker_buy_volume": 3170.3, "taker_buy_quote": 225.72536}, {"ts": 1772165640000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 8546.9, "quote_volume": 608.34425, "trades": 16, "taker_buy_volume": 6596.6, "taker_buy_quote": 469.67792}, {"ts": 1772165700000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 58994.7, "quote_volume": 4199.74064, "trades": 22, "taker_buy_volume": 51274.7, "taker_buy_quote": 3650.75864}, {"ts": 1772165760000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 104590.5, "quote_volume": 7454.43612, "trades": 106, "taker_buy_volume": 49016.9, "taker_buy_quote": 3495.33547}, {"ts": 1772165820000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 28690.1, "quote_volume": 2045.61537, "trades": 49, "taker_buy_volume": 3618.7, "taker_buy_quote": 258.02455}, {"ts": 1772165880000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 64271.3, "quote_volume": 4576.13429, "trades": 189, "taker_buy_volume": 24419.5, "taker_buy_quote": 1738.75001}, {"ts": 1772165940000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 28828.3, "quote_volume": 2052.53496, "trades": 9, "taker_buy_volume": 28428.3, "taker_buy_quote": 2024.09496}, {"ts": 1772166000000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7800.7, "quote_volume": 555.40984, "trades": 26, "taker_buy_volume": 4724.5, "taker_buy_quote": 336.3844}, {"ts": 1772166060000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 49193.2, "quote_volume": 3502.49613, "trades": 28, "taker_buy_volume": 42718.1, "taker_buy_quote": 3041.52872}, {"ts": 1772166120000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 37371.8, "quote_volume": 2660.83216, "trades": 139, "taker_buy_volume": 36971.8, "taker_buy_quote": 2632.39216}, {"ts": 1772166180000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 10478.7, "quote_volume": 747.09131, "trades": 6, "taker_buy_volume": 10078.7, "taker_buy_quote": 718.61131}, {"ts": 1772166240000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1468.7, "quote_volume": 104.67831, "trades": 3, "taker_buy_volume": 1068.7, "taker_buy_quote": 76.19831}, {"ts": 1772166300000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 65268.0, "quote_volume": 4647.03312, "trades": 50, "taker_buy_volume": 6980.6, "taker_buy_quote": 497.01872}, {"ts": 1772166360000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 942.7, "quote_volume": 67.03497, "trades": 4, "taker_buy_volume": 90.0, "taker_buy_quote": 6.408}, {"ts": 1772166420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 470.4, "quote_volume": 33.44544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166600000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 87061.0, "quote_volume": 6195.11017, "trades": 41, "taker_buy_volume": 10713.9, "taker_buy_quote": 762.82968}, {"ts": 1772166660000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 781.0, "quote_volume": 55.451, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166720000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 6025.8, "quote_volume": 428.39438, "trades": 2, "taker_buy_volume": 5625.8, "taker_buy_quote": 399.99438}, {"ts": 1772166780000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 1619.3, "quote_volume": 115.01476, "trades": 7, "taker_buy_volume": 444.6, "taker_buy_quote": 31.61106}, {"ts": 1772166840000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 5183.7, "quote_volume": 368.51264, "trades": 6, "taker_buy_volume": 4699.4, "taker_buy_quote": 334.12734}, {"ts": 1772166900000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 38783.1, "quote_volume": 2753.6001, "trades": 32, "taker_buy_volume": 16609.6, "taker_buy_quote": 1179.2816}, {"ts": 1772166960000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 484.3, "quote_volume": 34.39373, "trades": 2, "taker_buy_volume": 84.3, "taker_buy_quote": 5.99373}, {"ts": 1772167020000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 5947.8, "quote_volume": 422.28253, "trades": 8, "taker_buy_volume": 141.0, "taker_buy_quote": 10.011}, {"ts": 1772167080000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 794.8, "quote_volume": 56.3908, "trades": 4, "taker_buy_volume": 394.8, "taker_buy_quote": 28.0308}, {"ts": 1772167140000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 9957.7, "quote_volume": 706.9967, "trades": 13, "taker_buy_volume": 8304.8, "taker_buy_quote": 589.6408}, {"ts": 1772167200000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 470.6, "quote_volume": 33.36554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167260000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 2819.5, "quote_volume": 200.1445, "trades": 2, "taker_buy_volume": 2419.5, "taker_buy_quote": 171.7845}, {"ts": 1772167320000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 44827.5, "quote_volume": 3178.23967, "trades": 32, "taker_buy_volume": 6122.5, "taker_buy_quote": 434.08525}, {"ts": 1772167380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 7922.9, "quote_volume": 561.73361, "trades": 12, "taker_buy_volume": 6999.3, "taker_buy_quote": 496.25037}, {"ts": 1772167440000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2427.6, "quote_volume": 172.03733, "trades": 14, "taker_buy_volume": 199.8, "taker_buy_quote": 14.16582}, {"ts": 1772167500000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 950.4, "quote_volume": 67.31798, "trades": 6, "taker_buy_volume": 296.6, "taker_buy_quote": 21.02894}, {"ts": 1772167560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 714.4, "quote_volume": 50.57952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 31766.7, "quote_volume": 2252.25903, "trades": 7, "taker_buy_volume": 31366.7, "taker_buy_quote": 2223.89903}, {"ts": 1772167680000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 540.8, "quote_volume": 38.34272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167740000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 8761.6, "quote_volume": 622.13888, "trades": 15, "taker_buy_volume": 8361.6, "taker_buy_quote": 593.73888}, {"ts": 1772167800000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 400.0, "quote_volume": 28.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167860000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 14688.2, "quote_volume": 1042.8622, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167920000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 48500.6, "quote_volume": 3448.39266, "trades": 56, "taker_buy_volume": 32720.3, "taker_buy_quote": 2326.41333}, {"ts": 1772167980000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 22545.7, "quote_volume": 1603.04107, "trades": 15, "taker_buy_volume": 21990.2, "taker_buy_quote": 1563.54502}, {"ts": 1772168040000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168100000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 895.8, "quote_volume": 63.74096, "trades": 2, "taker_buy_volume": 495.8, "taker_buy_quote": 35.30096}, {"ts": 1772168160000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 510.9, "quote_volume": 36.33608, "trades": 2, "taker_buy_volume": 110.9, "taker_buy_quote": 7.89608}, {"ts": 1772168220000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 20580.0, "quote_volume": 1463.198, "trades": 14, "taker_buy_volume": 1406.4, "taker_buy_quote": 99.99504}, {"ts": 1772168280000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 189141.0, "quote_volume": 13429.011, "trades": 101, "taker_buy_volume": 35176.0, "taker_buy_quote": 2497.496}, {"ts": 1772168340000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2031.5, "quote_volume": 144.39965, "trades": 3, "taker_buy_volume": 1631.5, "taker_buy_quote": 115.99965}, {"ts": 1772168400000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 29850.0, "quote_volume": 2122.335, "trades": 27, "taker_buy_volume": 28573.2, "taker_buy_quote": 2031.55452}, {"ts": 1772168460000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6348.9, "quote_volume": 451.40679, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168520000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 17935.2, "quote_volume": 1275.15272, "trades": 7, "taker_buy_volume": 17408.8, "taker_buy_quote": 1237.76568}, {"ts": 1772168580000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 683.2, "quote_volume": 48.60384, "trades": 2, "taker_buy_volume": 283.2, "taker_buy_quote": 20.16384}, {"ts": 1772168640000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 21379.4, "quote_volume": 1522.17328, "trades": 22, "taker_buy_volume": 20979.4, "taker_buy_quote": 1493.73328}, {"ts": 1772168700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5385.7, "quote_volume": 383.46184, "trades": 8, "taker_buy_volume": 1201.3, "taker_buy_quote": 85.53256}, {"ts": 1772168760000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3551.2, "quote_volume": 252.80544, "trades": 11, "taker_buy_volume": 836.0, "taker_buy_quote": 59.5232}, {"ts": 1772168820000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168880000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1906.3, "quote_volume": 135.67306, "trades": 3, "taker_buy_volume": 1351.3, "taker_buy_quote": 96.21256}, {"ts": 1772168940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169000000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169120000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 12404.7, "quote_volume": 883.35128, "trades": 16, "taker_buy_volume": 11822.2, "taker_buy_quote": 841.87728}, {"ts": 1772169180000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 47224.2, "quote_volume": 3362.37334, "trades": 36, "taker_buy_volume": 39176.1, "taker_buy_quote": 2789.38862}, {"ts": 1772169240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 624.6, "quote_volume": 44.47152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169300000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1205.5, "quote_volume": 85.91215, "trades": 2, "taker_buy_volume": 805.5, "taker_buy_quote": 57.43215}, {"ts": 1772169360000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2493.4, "quote_volume": 177.69734, "trades": 6, "taker_buy_volume": 1672.6, "taker_buy_quote": 119.25638}, {"ts": 1772169420000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1414.5, "quote_volume": 100.81385, "trades": 3, "taker_buy_volume": 1014.5, "taker_buy_quote": 72.33385}, {"ts": 1772169480000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2671.8, "quote_volume": 190.4032, "trades": 9, "taker_buy_volume": 1710.4, "taker_buy_quote": 121.95152}, {"ts": 1772169540000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 2223.9, "quote_volume": 158.50023, "trades": 7, "taker_buy_volume": 1585.5, "taker_buy_quote": 113.04615}, {"ts": 1772169600000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2945.4, "quote_volume": 209.92074, "trades": 8, "taker_buy_volume": 2082.6, "taker_buy_quote": 148.48938}, {"ts": 1772169660000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5822.2, "quote_volume": 414.50064, "trades": 18, "taker_buy_volume": 1339.0, "taker_buy_quote": 95.3368}, {"ts": 1772169720000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 18680.9, "quote_volume": 1328.33285, "trades": 17, "taker_buy_volume": 2126.7, "taker_buy_quote": 151.32923}, {"ts": 1772169780000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2114.7, "quote_volume": 150.28845, "trades": 8, "taker_buy_volume": 1447.5, "taker_buy_quote": 102.91725}, {"ts": 1772169840000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 29980.4, "quote_volume": 2131.69075, "trades": 36, "taker_buy_volume": 23083.4, "taker_buy_quote": 1641.32671}, {"ts": 1772169900000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 12741.4, "quote_volume": 905.97606, "trades": 20, "taker_buy_volume": 12186.9, "taker_buy_quote": 866.59111}, {"ts": 1772169960000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 8442.7, "quote_volume": 600.37841, "trades": 20, "taker_buy_volume": 1923.2, "taker_buy_quote": 136.84196}, {"ts": 1772170020000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 6244.5, "quote_volume": 444.17479, "trades": 6, "taker_buy_volume": 1908.4, "taker_buy_quote": 135.87808}, {"ts": 1772170080000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 43003.0, "quote_volume": 3061.35613, "trades": 24, "taker_buy_volume": 37719.9, "taker_buy_quote": 2685.71648}, {"ts": 1772170140000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 13732.1, "quote_volume": 977.65884, "trades": 13, "taker_buy_volume": 1859.8, "taker_buy_quote": 132.41776}, {"ts": 1772170200000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 12487.5, "quote_volume": 889.17431, "trades": 15, "taker_buy_volume": 10501.0, "taker_buy_quote": 747.77551}, {"ts": 1772170260000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 16113.2, "quote_volume": 1147.45464, "trades": 32, "taker_buy_volume": 8990.0, "taker_buy_quote": 640.2828}, {"ts": 1772170320000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 74741.8, "quote_volume": 5329.03631, "trades": 35, "taker_buy_volume": 74201.5, "taker_buy_quote": 5290.56695}, {"ts": 1772170380000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2533.1, "quote_volume": 180.57003, "trades": 5, "taker_buy_volume": 2133.1, "taker_buy_quote": 152.09003}, {"ts": 1772170440000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 4093.8, "quote_volume": 292.08304, "trades": 14, "taker_buy_volume": 3315.2, "taker_buy_quote": 236.56886}, {"ts": 1772170500000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1724.5, "quote_volume": 123.0893, "trades": 3, "taker_buy_volume": 1324.5, "taker_buy_quote": 94.5693}, {"ts": 1772170560000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 7452.3, "quote_volume": 532.05422, "trades": 8, "taker_buy_volume": 7052.3, "taker_buy_quote": 503.53422}, {"ts": 1772170620000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 11034.5, "quote_volume": 786.71985, "trades": 19, "taker_buy_volume": 1752.0, "taker_buy_quote": 124.9176}, {"ts": 1772170680000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 44729.9, "quote_volume": 3190.74094, "trades": 26, "taker_buy_volume": 44217.9, "taker_buy_quote": 3154.23534}, {"ts": 1772170740000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 55058.3, "quote_volume": 3931.45345, "trades": 43, "taker_buy_volume": 51960.1, "taker_buy_quote": 3710.24197}, {"ts": 1772170800000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 8186.4, "quote_volume": 583.99906, "trades": 5, "taker_buy_volume": 3087.4, "taker_buy_quote": 220.44036}, {"ts": 1772170860000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3381.9, "quote_volume": 241.33181, "trades": 6, "taker_buy_volume": 2023.4, "taker_buy_quote": 144.47076}, {"ts": 1772170920000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 3094.1, "quote_volume": 220.85213, "trades": 6, "taker_buy_volume": 2428.0, "taker_buy_quote": 173.3592}, {"ts": 1772170980000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 1749.8, "quote_volume": 124.89572, "trades": 6, "taker_buy_volume": 1349.8, "taker_buy_quote": 96.37572}, {"ts": 1772171040000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2090.4, "quote_volume": 149.21456, "trades": 5, "taker_buy_volume": 1690.4, "taker_buy_quote": 120.69456}, {"ts": 1772171100000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 14967.7, "quote_volume": 1068.63977, "trades": 7, "taker_buy_volume": 14427.6, "taker_buy_quote": 1030.13064}, {"ts": 1772171160000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 108666.4, "quote_volume": 7758.74096, "trades": 38, "taker_buy_volume": 108266.4, "taker_buy_quote": 7730.22096}, {"ts": 1772171220000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3629.2, "quote_volume": 259.07786, "trades": 5, "taker_buy_volume": 3159.0, "taker_buy_quote": 225.5526}, {"ts": 1772171280000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2387.5, "quote_volume": 170.45489, "trades": 5, "taker_buy_volume": 2261.4, "taker_buy_quote": 161.46396}, {"ts": 1772171340000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2915.7, "quote_volume": 208.10317, "trades": 7, "taker_buy_volume": 2137.6, "taker_buy_quote": 152.62464}, {"ts": 1772171400000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3551.7, "quote_volume": 253.47539, "trades": 8, "taker_buy_volume": 2391.8, "taker_buy_quote": 170.77452}, {"ts": 1772171460000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2621.8, "quote_volume": 187.1173, "trades": 6, "taker_buy_volume": 1829.6, "taker_buy_quote": 130.63344}, {"ts": 1772171520000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 49844.9, "quote_volume": 3554.30631, "trades": 28, "taker_buy_volume": 3649.4, "taker_buy_quote": 260.56716}, {"ts": 1772171580000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 53087.6, "quote_volume": 3784.52426, "trades": 17, "taker_buy_volume": 1420.0, "taker_buy_quote": 101.246}, {"ts": 1772171640000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 2409.3, "quote_volume": 171.74309, "trades": 3, "taker_buy_volume": 2009.3, "taker_buy_quote": 143.26309}, {"ts": 1772171700000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171760000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 17917.5, "quote_volume": 1275.686, "trades": 16, "taker_buy_volume": 1434.0, "taker_buy_quote": 102.1008}, {"ts": 1772171820000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 1781.9, "quote_volume": 126.83128, "trades": 2, "taker_buy_volume": 1381.9, "taker_buy_quote": 98.39128}, {"ts": 1772171880000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 31688.9, "quote_volume": 2253.08079, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171940000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1400.0, "quote_volume": 99.54, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172000000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4178.5, "quote_volume": 297.10831, "trades": 4, "taker_buy_volume": 169.6, "taker_buy_quote": 12.07552}, {"ts": 1772172060000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 1400.0, "quote_volume": 99.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172120000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4556.5, "quote_volume": 324.3828, "trades": 5, "taker_buy_volume": 4156.5, "taker_buy_quote": 295.9428}, {"ts": 1772172180000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 540.5, "quote_volume": 38.42955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172240000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2832.4, "quote_volume": 201.45386, "trades": 3, "taker_buy_volume": 702.2, "taker_buy_quote": 49.99664}, {"ts": 1772172300000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4263.8, "quote_volume": 303.53552, "trades": 3, "taker_buy_volume": 3793.4, "taker_buy_quote": 270.09008}, {"ts": 1772172360000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172420000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 748.6, "quote_volume": 53.22546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172480000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 622.3, "quote_volume": 44.24553, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172540000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 6908.4, "quote_volume": 491.18724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172600000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 948.3, "quote_volume": 67.46772, "trades": 5, "taker_buy_volume": 435.9, "taker_buy_quote": 31.03608}, {"ts": 1772172660000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3630.4, "quote_volume": 258.41639, "trades": 5, "taker_buy_volume": 2949.5, "taker_buy_quote": 210.0044}, {"ts": 1772172720000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 1169.0, "quote_volume": 83.15062, "trades": 6, "taker_buy_volume": 347.2, "taker_buy_quote": 24.72064}, {"ts": 1772172780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 3089.9, "quote_volume": 220.00088, "trades": 3, "taker_buy_volume": 3089.9, "taker_buy_quote": 220.00088}, {"ts": 1772172840000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 976.2, "quote_volume": 69.43452, "trades": 5, "taker_buy_volume": 267.0, "taker_buy_quote": 19.0104}, {"ts": 1772172900000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 44338.4, "quote_volume": 3152.73601, "trades": 36, "taker_buy_volume": 41896.4, "taker_buy_quote": 2979.10981}, {"ts": 1772172960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 793.2, "quote_volume": 56.39652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173020000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 652.6, "quote_volume": 46.42512, "trades": 3, "taker_buy_volume": 252.6, "taker_buy_quote": 17.98512}, {"ts": 1772173080000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 2634.6, "quote_volume": 187.53088, "trades": 6, "taker_buy_volume": 2108.2, "taker_buy_quote": 150.10384}, {"ts": 1772173140000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 6570.4, "quote_volume": 467.09716, "trades": 12, "taker_buy_volume": 417.7, "taker_buy_quote": 29.69847}, {"ts": 1772173200000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 1123.2, "quote_volume": 79.81952, "trades": 3, "taker_buy_volume": 723.2, "taker_buy_quote": 51.41952}, {"ts": 1772173260000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 6089.6, "quote_volume": 432.3216, "trades": 18, "taker_buy_volume": 3519.6, "taker_buy_quote": 249.8916}, {"ts": 1772173320000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 4569.7, "quote_volume": 324.4487, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173380000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 1106.1, "quote_volume": 78.42249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173500000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8298.6, "quote_volume": 588.96059, "trades": 17, "taker_buy_volume": 5898.5, "taker_buy_quote": 418.7935}, {"ts": 1772173560000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 470.6, "quote_volume": 33.36554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173620000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 2173.7, "quote_volume": 154.11533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173680000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1339.8, "quote_volume": 95.0858, "trades": 5, "taker_buy_volume": 939.8, "taker_buy_quote": 66.7258}, {"ts": 1772173740000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 3024.7, "quote_volume": 214.96743, "trades": 8, "taker_buy_volume": 2624.7, "taker_buy_quote": 186.56743}, {"ts": 1772173800000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 6275.9, "quote_volume": 446.21225, "trades": 19, "taker_buy_volume": 4737.4, "taker_buy_quote": 336.8432}, {"ts": 1772173860000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 11234.7, "quote_volume": 798.73313, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173920000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 10259.1, "quote_volume": 728.3961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173980000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 3039.3, "quote_volume": 215.7903, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174040000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 934.7, "quote_volume": 66.39186, "trades": 5, "taker_buy_volume": 281.6, "taker_buy_quote": 20.02176}, {"ts": 1772174100000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 14021.7, "quote_volume": 997.54899, "trades": 17, "taker_buy_volume": 12468.9, "taker_buy_quote": 887.14491}, {"ts": 1772174160000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 4581.1, "quote_volume": 326.13208, "trades": 17, "taker_buy_volume": 3758.7, "taker_buy_quote": 267.61944}, {"ts": 1772174220000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3756.2, "quote_volume": 267.52504, "trades": 6, "taker_buy_volume": 836.0, "taker_buy_quote": 59.6068}, {"ts": 1772174280000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1181.2, "quote_volume": 84.12111, "trades": 6, "taker_buy_volume": 196.7, "taker_buy_quote": 14.02471}, {"ts": 1772174340000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 20055.3, "quote_volume": 1429.90289, "trades": 13, "taker_buy_volume": 19529.2, "taker_buy_quote": 1392.43196}, {"ts": 1772174400000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 14639.2, "quote_volume": 1043.79039, "trades": 17, "taker_buy_volume": 154.3, "taker_buy_quote": 11.01702}, {"ts": 1772174460000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 9910.0, "quote_volume": 706.50354, "trades": 19, "taker_buy_volume": 8403.0, "taker_buy_quote": 599.14514}, {"ts": 1772174520000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 2074.3, "quote_volume": 148.02299, "trades": 7, "taker_buy_volume": 1254.0, "taker_buy_quote": 89.5356}, {"ts": 1772174580000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 31388.6, "quote_volume": 2238.09058, "trades": 12, "taker_buy_volume": 834.0, "taker_buy_quote": 59.5476}, {"ts": 1772174640000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 4490.6, "quote_volume": 320.23728, "trades": 10, "taker_buy_volume": 575.0, "taker_buy_quote": 41.055}, {"ts": 1772174700000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 1024.2, "quote_volume": 73.06266, "trades": 5, "taker_buy_volume": 372.0, "taker_buy_quote": 26.5608}, {"ts": 1772174760000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 554.1, "quote_volume": 39.50733, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174820000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 38207.3, "quote_volume": 2727.92059, "trades": 28, "taker_buy_volume": 37401.0, "taker_buy_quote": 2670.4314}, {"ts": 1772174880000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 54122.9, "quote_volume": 3869.74735, "trades": 48, "taker_buy_volume": 48458.5, "taker_buy_quote": 3464.78275}, {"ts": 1772174940000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 5705.0, "quote_volume": 407.337, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175000000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 9943.7, "quote_volume": 710.9064, "trades": 6, "taker_buy_volume": 9262.2, "taker_buy_quote": 662.2473}, {"ts": 1772175060000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 5576.3, "quote_volume": 398.60111, "trades": 13, "taker_buy_volume": 4532.9, "taker_buy_quote": 324.10235}, {"ts": 1772175120000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2918.2, "quote_volume": 208.31246, "trades": 14, "taker_buy_volume": 239.1, "taker_buy_quote": 17.07174}, {"ts": 1772175180000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 701.2, "quote_volume": 49.99556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175240000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5154.3, "quote_volume": 367.50159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175300000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 400.0, "quote_volume": 28.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175360000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3756.3, "quote_volume": 268.15982, "trades": 2, "taker_buy_volume": 3356.3, "taker_buy_quote": 239.63982}, {"ts": 1772175420000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 149588.1, "quote_volume": 10665.56769, "trades": 27, "taker_buy_volume": 238.6, "taker_buy_quote": 17.01218}, {"ts": 1772175480000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 7175.5, "quote_volume": 510.9096, "trades": 4, "taker_buy_volume": 140.0, "taker_buy_quote": 9.982}, {"ts": 1772175540000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 652.7, "quote_volume": 46.49751, "trades": 3, "taker_buy_volume": 252.7, "taker_buy_quote": 18.01751}, {"ts": 1772175600000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 14882.8, "quote_volume": 1061.05788, "trades": 4, "taker_buy_volume": 14025.2, "taker_buy_quote": 999.99676}, {"ts": 1772175660000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 7670.6, "quote_volume": 546.91378, "trades": 16, "taker_buy_volume": 7670.6, "taker_buy_quote": 546.91378}, {"ts": 1772175720000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175780000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 92104.3, "quote_volume": 6557.82616, "trades": 96, "taker_buy_volume": 53949.2, "taker_buy_quote": 3841.18304}, {"ts": 1772175840000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 37329.9, "quote_volume": 2657.84888, "trades": 9, "taker_buy_volume": 36929.9, "taker_buy_quote": 2629.40888}, {"ts": 1772175900000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 57819.5, "quote_volume": 4113.68912, "trades": 33, "taker_buy_volume": 25018.3, "taker_buy_quote": 1781.30296}, {"ts": 1772175960000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 5900.6, "quote_volume": 419.53266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176020000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 5624.2, "quote_volume": 400.40304, "trades": 3, "taker_buy_volume": 5224.2, "taker_buy_quote": 371.96304}, {"ts": 1772176080000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 134861.7, "quote_volume": 9620.05458, "trades": 147, "taker_buy_volume": 113935.5, "taker_buy_quote": 8127.96914}, {"ts": 1772176140000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 4300.8, "quote_volume": 307.03712, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176200000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 918.2, "quote_volume": 65.46766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176260000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 778.2, "quote_volume": 55.48566, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176320000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 48248.7, "quote_volume": 3440.13231, "trades": 27, "taker_buy_volume": 16827.9, "taker_buy_quote": 1199.82927}, {"ts": 1772176380000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 764.2, "quote_volume": 54.48746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176440000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 778.4, "quote_volume": 55.49992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176500000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 5188.3, "quote_volume": 369.92579, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176560000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 24583.0, "quote_volume": 1750.3096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176620000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176680000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 5404.7, "quote_volume": 384.81464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176740000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 7720.7, "quote_volume": 549.71384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176800000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 400.0, "quote_volume": 28.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176860000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 22739.4, "quote_volume": 1619.00528, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176920000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 10364.4, "quote_volume": 737.94528, "trades": 24, "taker_buy_volume": 8757.5, "taker_buy_quote": 623.534}, {"ts": 1772176980000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 10887.5, "quote_volume": 775.40409, "trades": 17, "taker_buy_volume": 2140.9, "taker_buy_quote": 152.64617}, {"ts": 1772177040000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1164.8, "quote_volume": 82.94433, "trades": 7, "taker_buy_volume": 105.7, "taker_buy_quote": 7.53641}, {"ts": 1772177100000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 378.6, "quote_volume": 26.95632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177160000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 54027.1, "quote_volume": 3852.10485, "trades": 25, "taker_buy_volume": 47110.9, "taker_buy_quote": 3359.01979}, {"ts": 1772177220000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 48245.3, "quote_volume": 3434.85491, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177280000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177340000, "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 400.0, "quote_volume": 28.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177400000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 27159.4, "quote_volume": 1933.19094, "trades": 15, "taker_buy_volume": 21576.0, "taker_buy_quote": 1536.2112}, {"ts": 1772177460000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 110371.8, "quote_volume": 7858.45576, "trades": 60, "taker_buy_volume": 96979.2, "taker_buy_quote": 6905.00264}, {"ts": 1772177520000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 7900.7, "quote_volume": 563.19455, "trades": 9, "taker_buy_volume": 6647.1, "taker_buy_quote": 473.93823}, {"ts": 1772177580000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 1708.6, "quote_volume": 121.65232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177640000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 1444.2, "quote_volume": 102.86884, "trades": 4, "taker_buy_volume": 418.0, "taker_buy_quote": 29.8034}, {"ts": 1772177700000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 78458.6, "quote_volume": 5594.14029, "trades": 38, "taker_buy_volume": 64512.1, "taker_buy_quote": 4599.80887}, {"ts": 1772177760000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 25324.8, "quote_volume": 1805.55281, "trades": 27, "taker_buy_volume": 19245.4, "taker_buy_quote": 1372.19702}, {"ts": 1772177820000, "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 268320.8, "quote_volume": 19095.27409, "trades": 152, "taker_buy_volume": 73093.7, "taker_buy_quote": 5201.65246}, {"ts": 1772177880000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 241437.8, "quote_volume": 17182.70141, "trades": 115, "taker_buy_volume": 142059.7, "taker_buy_quote": 10109.50246}, {"ts": 1772177940000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 14665.3, "quote_volume": 1044.19885, "trades": 27, "taker_buy_volume": 11206.5, "taker_buy_quote": 797.93229}, {"ts": 1772178000000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 52759.5, "quote_volume": 3756.4782, "trades": 34, "taker_buy_volume": 21535.5, "taker_buy_quote": 1533.3694}, {"ts": 1772178060000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1477.2, "quote_volume": 105.21844, "trades": 7, "taker_buy_volume": 418.0, "taker_buy_quote": 29.8034}, {"ts": 1772178120000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 848.9, "quote_volume": 60.44168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178180000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 998.4, "quote_volume": 71.08608, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178240000, "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 820.8, "quote_volume": 58.44096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178300000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 6031.7, "quote_volume": 429.46637, "trades": 9, "taker_buy_volume": 93.3, "taker_buy_quote": 6.65229}, {"ts": 1772178360000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 89941.3, "quote_volume": 6412.8634, "trades": 36, "taker_buy_volume": 74714.7, "taker_buy_quote": 5327.21944}, {"ts": 1772178420000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 3169.9, "quote_volume": 226.26565, "trades": 5, "taker_buy_volume": 2517.8, "taker_buy_quote": 179.77092}, {"ts": 1772178480000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 48762.0, "quote_volume": 3481.75992, "trades": 34, "taker_buy_volume": 47922.5, "taker_buy_quote": 3421.81962}, {"ts": 1772178540000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 232091.2, "quote_volume": 16594.66122, "trades": 101, "taker_buy_volume": 163403.1, "taker_buy_quote": 11683.46207}, {"ts": 1772178600000, "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 70623.6, "quote_volume": 5050.75079, "trades": 93, "taker_buy_volume": 11633.9, "taker_buy_quote": 832.98724}, {"ts": 1772178660000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 321069.8, "quote_volume": 22989.07443, "trades": 151, "taker_buy_volume": 164926.1, "taker_buy_quote": 11810.02551}, {"ts": 1772178720000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 81291.8, "quote_volume": 5820.45288, "trades": 59, "taker_buy_volume": 41240.3, "taker_buy_quote": 2952.80548}, {"ts": 1772178780000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 115150.2, "quote_volume": 8244.7252, "trades": 67, "taker_buy_volume": 71082.2, "taker_buy_quote": 5089.52712}, {"ts": 1772178840000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 74635.3, "quote_volume": 5343.42775, "trades": 45, "taker_buy_volume": 29020.8, "taker_buy_quote": 2077.88928}, {"ts": 1772178900000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 145945.4, "quote_volume": 10449.89864, "trades": 119, "taker_buy_volume": 58143.9, "taker_buy_quote": 4163.31124}, {"ts": 1772178960000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0715, "volume": 1800.4, "quote_volume": 128.75658, "trades": 7, "taker_buy_volume": 279.8, "taker_buy_quote": 20.03368}, {"ts": 1772179020000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 17404.1, "quote_volume": 1246.09356, "trades": 12, "taker_buy_volume": 17004.1, "taker_buy_quote": 1217.49356}, {"ts": 1772179080000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3981.8, "quote_volume": 284.67213, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772179140000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 137119.4, "quote_volume": 9800.5218, "trades": 27, "taker_buy_volume": 101966.4, "taker_buy_quote": 7290.5976}, {"ts": 1772179200000, "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 143236.7, "quote_volume": 10249.2295, "trades": 61, "taker_buy_volume": 130793.9, "taker_buy_quote": 9358.4274}, {"ts": 1772179260000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 71918.9, "quote_volume": 5154.44783, "trades": 38, "taker_buy_volume": 63506.0, "taker_buy_quote": 4551.43017}, {"ts": 1772179320000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2177.2, "quote_volume": 156.02619, "trades": 9, "taker_buy_volume": 1386.7, "taker_buy_quote": 99.42639}, {"ts": 1772179380000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 51840.0, "quote_volume": 3716.8333, "trades": 23, "taker_buy_volume": 50893.0, "taker_buy_quote": 3649.0281}, {"ts": 1772179440000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 43208.7, "quote_volume": 3098.0625, "trades": 45, "taker_buy_volume": 21559.2, "taker_buy_quote": 1545.84869}, {"ts": 1772179500000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 102592.1, "quote_volume": 7356.23905, "trades": 63, "taker_buy_volume": 49143.1, "taker_buy_quote": 3523.94575}, {"ts": 1772179560000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 112848.5, "quote_volume": 8097.06045, "trades": 66, "taker_buy_volume": 58230.0, "taker_buy_quote": 4180.914}, {"ts": 1772179620000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 246055.5, "quote_volume": 17644.37368, "trades": 119, "taker_buy_volume": 104780.4, "taker_buy_quote": 7514.94901}, {"ts": 1772179680000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 52880.0, "quote_volume": 3796.7479, "trades": 43, "taker_buy_volume": 37652.6, "taker_buy_quote": 2703.49818}, {"ts": 1772179740000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 126901.3, "quote_volume": 9111.53133, "trades": 121, "taker_buy_volume": 87892.4, "taker_buy_quote": 6310.78231}, {"ts": 1772179800000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0718, "volume": 167550.5, "quote_volume": 12043.98273, "trades": 120, "taker_buy_volume": 103427.2, "taker_buy_quote": 7436.86036}, {"ts": 1772179860000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 145661.7, "quote_volume": 10474.98253, "trades": 104, "taker_buy_volume": 78984.0, "taker_buy_quote": 5680.8559}, {"ts": 1772179920000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 156755.8, "quote_volume": 11272.63962, "trades": 149, "taker_buy_volume": 54172.2, "taker_buy_quote": 3896.87878}, {"ts": 1772179980000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 53605.7, "quote_volume": 3851.81264, "trades": 38, "taker_buy_volume": 28713.0, "taker_buy_quote": 2064.4647}, {"ts": 1772180040000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 79141.9, "quote_volume": 5683.63525, "trades": 50, "taker_buy_volume": 41844.0, "taker_buy_quote": 3006.33211}, {"ts": 1772180100000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 67237.1, "quote_volume": 4827.67008, "trades": 48, "taker_buy_volume": 31724.7, "taker_buy_quote": 2277.87976}, {"ts": 1772180160000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 88179.0, "quote_volume": 6342.19109, "trades": 42, "taker_buy_volume": 55233.3, "taker_buy_quote": 3973.45891}, {"ts": 1772180220000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 90521.5, "quote_volume": 6508.90866, "trades": 113, "taker_buy_volume": 46175.5, "taker_buy_quote": 3320.49769}, {"ts": 1772180280000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 123865.5, "quote_volume": 8907.16892, "trades": 91, "taker_buy_volume": 93642.9, "taker_buy_quote": 6734.16398}, {"ts": 1772180340000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 6675.5, "quote_volume": 479.96985, "trades": 23, "taker_buy_volume": 837.6, "taker_buy_quote": 60.26484}, {"ts": 1772180400000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 45025.2, "quote_volume": 3237.39448, "trades": 35, "taker_buy_volume": 36352.5, "taker_buy_quote": 2613.86735}, {"ts": 1772180460000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 49471.6, "quote_volume": 3561.35155, "trades": 21, "taker_buy_volume": 43435.1, "taker_buy_quote": 3127.3272}, {"ts": 1772180520000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 27534.4, "quote_volume": 1979.84756, "trades": 25, "taker_buy_volume": 1242.0, "taker_buy_quote": 89.424}, {"ts": 1772180580000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 8557.4, "quote_volume": 615.61766, "trades": 11, "taker_buy_volume": 3406.0, "taker_buy_quote": 245.232}, {"ts": 1772180640000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 5247.6, "quote_volume": 377.32609, "trades": 13, "taker_buy_volume": 236.5, "taker_buy_quote": 17.028}, {"ts": 1772180700000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 113346.0, "quote_volume": 8149.47898, "trades": 90, "taker_buy_volume": 67249.1, "taker_buy_quote": 4835.21029}, {"ts": 1772180760000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 1533.4, "quote_volume": 110.11098, "trades": 7, "taker_buy_volume": 128.6, "taker_buy_quote": 9.24634}, {"ts": 1772180820000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 775.7, "quote_volume": 55.70779, "trades": 4, "taker_buy_volume": 125.3, "taker_buy_quote": 9.00907}, {"ts": 1772180880000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 60858.1, "quote_volume": 4369.63669, "trades": 29, "taker_buy_volume": 15367.0, "taker_buy_quote": 1103.37571}, {"ts": 1772180940000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 40902.5, "quote_volume": 2941.58199, "trades": 27, "taker_buy_volume": 40210.4, "taker_buy_quote": 2891.83391}, {"ts": 1772181000000, "open": 0.0719, "high": 0.0721, "low": 0.0719, "close": 0.0719, "volume": 89209.1, "quote_volume": 6422.62438, "trades": 65, "taker_buy_volume": 23505.1, "taker_buy_quote": 1692.45}, {"ts": 1772181060000, "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3100.0, "quote_volume": 222.89, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181120000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 126902.5, "quote_volume": 9124.24975, "trades": 79, "taker_buy_volume": 45740.0, "taker_buy_quote": 3288.706}, {"ts": 1772181180000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 79712.7, "quote_volume": 5723.33173, "trades": 51, "taker_buy_volume": 1470.4, "taker_buy_quote": 105.63176}, {"ts": 1772181240000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 8183.4, "quote_volume": 586.74978, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181300000, "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 170753.4, "quote_volume": 12228.8049, "trades": 140, "taker_buy_volume": 49177.1, "taker_buy_quote": 3522.89996}, {"ts": 1772181360000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 12830.6, "quote_volume": 918.72645, "trades": 34, "taker_buy_volume": 5080.0, "taker_buy_quote": 363.78349}, {"ts": 1772181420000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2069.9, "quote_volume": 148.27148, "trades": 12, "taker_buy_volume": 666.4, "taker_buy_quote": 47.78088}, {"ts": 1772181480000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 25604.2, "quote_volume": 1837.22311, "trades": 20, "taker_buy_volume": 24841.6, "taker_buy_quote": 1782.58469}, {"ts": 1772181540000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 81572.3, "quote_volume": 5848.95164, "trades": 52, "taker_buy_volume": 37559.9, "taker_buy_quote": 2693.28766}, {"ts": 1772181600000, "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 156344.6, "quote_volume": 11225.49116, "trades": 88, "taker_buy_volume": 80602.1, "taker_buy_quote": 5787.24333}, {"ts": 1772181660000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 35504.0, "quote_volume": 2549.2921, "trades": 30, "taker_buy_volume": 32775.0, "taker_buy_quote": 2353.41775}, {"ts": 1772181720000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 108654.6, "quote_volume": 7802.37402, "trades": 69, "taker_buy_volume": 56238.2, "taker_buy_quote": 4038.92521}, {"ts": 1772181780000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 59865.1, "quote_volume": 4299.09212, "trades": 40, "taker_buy_volume": 28061.1, "taker_buy_quote": 2015.56492}, {"ts": 1772181840000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 71154.5, "quote_volume": 5108.94845, "trades": 57, "taker_buy_volume": 20571.5, "taker_buy_quote": 1477.08905}, {"ts": 1772181900000, "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 88174.3, "quote_volume": 6330.91474, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181960000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 1078.3, "quote_volume": 77.46334, "trades": 11, "taker_buy_volume": 414.0, "taker_buy_quote": 29.7666}, {"ts": 1772182020000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 9040.2, "quote_volume": 649.9003, "trades": 12, "taker_buy_volume": 8139.4, "taker_buy_quote": 585.22286}, {"ts": 1772182080000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 11696.6, "quote_volume": 839.91095, "trades": 78, "taker_buy_volume": 8584.0, "taker_buy_quote": 616.46627}, {"ts": 1772182140000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 26556.9, "quote_volume": 1905.7143, "trades": 20, "taker_buy_volume": 8718.1, "taker_buy_quote": 626.10908}, {"ts": 1772182200000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 3571.3, "quote_volume": 256.37934, "trades": 2, "taker_buy_volume": 3171.3, "taker_buy_quote": 227.69934}, {"ts": 1772182260000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 61582.1, "quote_volume": 4415.3609, "trades": 34, "taker_buy_volume": 9423.5, "taker_buy_quote": 675.66495}, {"ts": 1772182320000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 32739.7, "quote_volume": 2347.39649, "trades": 29, "taker_buy_volume": 32339.7, "taker_buy_quote": 2318.75649}, {"ts": 1772182380000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 32250.1, "quote_volume": 2313.07637, "trades": 16, "taker_buy_volume": 7442.0, "taker_buy_quote": 534.3356}, {"ts": 1772182440000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 67541.8, "quote_volume": 4849.4155, "trades": 25, "taker_buy_volume": 66684.4, "taker_buy_quote": 4787.93992}, {"ts": 1772182500000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 7880.0, "quote_volume": 566.49861, "trades": 9, "taker_buy_volume": 7146.1, "taker_buy_quote": 513.80459}, {"ts": 1772182560000, "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 45171.5, "quote_volume": 3248.10978, "trades": 65, "taker_buy_volume": 25274.4, "taker_buy_quote": 1817.56097}, {"ts": 1772182620000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 58354.8, "quote_volume": 4196.43745, "trades": 56, "taker_buy_volume": 31410.6, "taker_buy_quote": 2259.14947}, {"ts": 1772182680000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 20243.3, "quote_volume": 1456.19526, "trades": 13, "taker_buy_volume": 7019.9, "taker_buy_quote": 505.4328}, {"ts": 1772182740000, "open": 0.0719, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 74400.7, "quote_volume": 5356.74512, "trades": 53, "taker_buy_volume": 56392.9, "taker_buy_quote": 4060.2888}, {"ts": 1772182800000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 62080.3, "quote_volume": 4465.704, "trades": 24, "taker_buy_volume": 21304.3, "taker_buy_quote": 1533.9096}, {"ts": 1772182860000, "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 91049.6, "quote_volume": 6547.26157, "trades": 46, "taker_buy_volume": 33582.9, "taker_buy_quote": 2415.40584}, {"ts": 1772182920000, "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 18932.8, "quote_volume": 1361.75735, "trades": 19, "taker_buy_volume": 7046.2, "taker_buy_quote": 507.12611}, {"ts": 1772182980000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 56036.3, "quote_volume": 4028.96997, "trades": 33, "taker_buy_volume": 9752.7, "taker_buy_quote": 701.21913}, {"ts": 1772183040000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 10925.9, "quote_volume": 785.11423, "trades": 7, "taker_buy_volume": 6346.1, "taker_buy_quote": 456.28459}, {"ts": 1772183100000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 70014.2, "quote_volume": 5032.72738, "trades": 39, "taker_buy_volume": 10465.2, "taker_buy_quote": 752.44788}, {"ts": 1772183160000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 62265.2, "quote_volume": 4471.25432, "trades": 36, "taker_buy_volume": 9100.7, "taker_buy_quote": 654.04322}, {"ts": 1772183220000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 6508.6, "quote_volume": 467.87161, "trades": 8, "taker_buy_volume": 5541.3, "taker_buy_quote": 398.41947}, {"ts": 1772183280000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 10467.6, "quote_volume": 752.51758, "trades": 11, "taker_buy_volume": 9439.0, "taker_buy_quote": 678.6641}, {"ts": 1772183340000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 3962.7, "quote_volume": 284.8197, "trades": 7, "taker_buy_volume": 2978.4, "taker_buy_quote": 214.14696}, {"ts": 1772183400000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 6665.9, "quote_volume": 479.21039, "trades": 10, "taker_buy_volume": 5987.7, "taker_buy_quote": 430.51563}, {"ts": 1772183460000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 44287.2, "quote_volume": 3179.78096, "trades": 33, "taker_buy_volume": 19859.9, "taker_buy_quote": 1425.94082}, {"ts": 1772183520000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0719, "volume": 8126.0, "quote_volume": 584.15248, "trades": 12, "taker_buy_volume": 7056.8, "taker_buy_quote": 507.38392}, {"ts": 1772183580000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 71662.1, "quote_volume": 5146.12727, "trades": 40, "taker_buy_volume": 28081.3, "taker_buy_quote": 2017.06583}, {"ts": 1772183640000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0717, "volume": 41880.1, "quote_volume": 3007.18866, "trades": 30, "taker_buy_volume": 29842.1, "taker_buy_quote": 2142.8714}, {"ts": 1772183700000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 108677.9, "quote_volume": 7803.49696, "trades": 60, "taker_buy_volume": 76481.0, "taker_buy_quote": 5491.75954}, {"ts": 1772183760000, "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 23381.6, "quote_volume": 1678.52491, "trades": 25, "taker_buy_volume": 7766.4, "taker_buy_quote": 558.18837}, {"ts": 1772183820000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 52528.0, "quote_volume": 3773.4758, "trades": 34, "taker_buy_volume": 27693.2, "taker_buy_quote": 1990.37716}, {"ts": 1772183880000, "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 24645.9, "quote_volume": 1769.77004, "trades": 26, "taker_buy_volume": 5208.2, "taker_buy_quote": 374.22494}, {"ts": 1772183940000, "open": 0.0718, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 11676.6, "quote_volume": 839.17857, "trades": 19, "taker_buy_volume": 10692.0, "taker_buy_quote": 768.48429}, {"ts": 1772184000000, "open": 0.0719, "high": 0.0719, "low": 0.0718, "close": 0.0718, "volume": 18344.4, "quote_volume": 1318.86811, "trades": 10, "taker_buy_volume": 17401.9, "taker_buy_quote": 1251.19661}, {"ts": 1772184060000, "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 99049.0, "quote_volume": 7115.8913, "trades": 68, "taker_buy_volume": 38222.2, "taker_buy_quote": 2747.12316}, {"ts": 1772184120000, "open": 0.0718, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 66392.1, "quote_volume": 4759.48497, "trades": 25, "taker_buy_volume": 5285.0, "taker_buy_quote": 378.97356}, {"ts": 1772184180000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 22306.6, "quote_volume": 1599.31674, "trades": 84, "taker_buy_volume": 12056.3, "taker_buy_quote": 864.43671}, {"ts": 1772184240000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 24382.8, "quote_volume": 1745.84339, "trades": 56, "taker_buy_volume": 3805.0, "taker_buy_quote": 272.47291}, {"ts": 1772184300000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 17701.3, "quote_volume": 1269.17066, "trades": 22, "taker_buy_volume": 17575.8, "taker_buy_quote": 1260.18486}, {"ts": 1772184360000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 6462.6, "quote_volume": 463.35518, "trades": 14, "taker_buy_volume": 139.4, "taker_buy_quote": 9.99498}, {"ts": 1772184420000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 818.7, "quote_volume": 58.64546, "trades": 4, "taker_buy_volume": 265.4, "taker_buy_quote": 19.02918}, {"ts": 1772184480000, "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 19675.8, "quote_volume": 1408.79704, "trades": 12, "taker_buy_volume": 97.6, "taker_buy_quote": 6.99792}, {"ts": 1772184540000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 78621.2, "quote_volume": 5637.95184, "trades": 33, "taker_buy_volume": 69175.3, "taker_buy_quote": 4960.76265}, {"ts": 1772184600000, "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 14214.7, "quote_volume": 1019.90267, "trades": 12, "taker_buy_volume": 13280.4, "taker_buy_quote": 952.98125}, {"ts": 1772184660000, "open": 0.0717, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 16252.5, "quote_volume": 1165.30704, "trades": 24, "taker_buy_volume": 11852.0, "taker_buy_quote": 849.80374}, {"ts": 1772184720000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 66635.6, "quote_volume": 4777.78507, "trades": 39, "taker_buy_volume": 57541.5, "taker_buy_quote": 4125.7381}, {"ts": 1772184780000, "open": 0.0717, "high": 0.0717, "low": 0.0717, "close": 0.0717, "volume": 6493.0, "quote_volume": 465.5481, "trades": 12, "taker_buy_volume": 223.8, "taker_buy_quote": 16.04646}, {"ts": 1772184840000, "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 87200.2, "quote_volume": 6260.85674, "trades": 68, "taker_buy_volume": 75467.0, "taker_buy_quote": 5418.5306}, {"ts": 1772184900000, "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 6271.6, "quote_volume": 449.81586, "trades": 6, "taker_buy_volume": 1421.4, "taker_buy_quote": 102.05652}, {"ts": 1772184960000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 50129.7, "quote_volume": 3592.47989, "trades": 39, "taker_buy_volume": 257.7, "taker_buy_quote": 18.47709}, {"ts": 1772185020000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 66725.8, "quote_volume": 4775.8882, "trades": 52, "taker_buy_volume": 494.2, "taker_buy_quote": 35.38472}, {"ts": 1772185080000, "open": 0.0716, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 12383.4, "quote_volume": 886.60216, "trades": 27, "taker_buy_volume": 4543.7, "taker_buy_quote": 325.32892}, {"ts": 1772185140000, "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 120406.9, "quote_volume": 8621.94789, "trades": 50, "taker_buy_volume": 104018.6, "taker_buy_quote": 7448.96535}, {"ts": 1772185200000, "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 31649.1, "quote_volume": 2267.74845, "trades": 12, "taker_buy_volume": 16728.9, "taker_buy_quote": 1199.46213}, {"ts": 1772185260000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 665.0, "quote_volume": 47.614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185320000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 20449.6, "quote_volume": 1464.19136, "trades": 25, "taker_buy_volume": 6101.7, "taker_buy_quote": 436.88172}, {"ts": 1772185380000, "open": 0.0716, "high": 0.0716, "low": 0.0716, "close": 0.0716, "volume": 665.0, "quote_volume": 47.614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185440000, "open": 0.0716, "high": 0.0717, "low": 0.0715, "close": 0.0715, "volume": 32907.3, "quote_volume": 2356.10594, "trades": 30, "taker_buy_volume": 111.7, "taker_buy_quote": 8.00889}, {"ts": 1772185500000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 162204.9, "quote_volume": 11576.60075, "trades": 104, "taker_buy_volume": 34696.3, "taker_buy_quote": 2479.13172}, {"ts": 1772185560000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 13859.2, "quote_volume": 988.17639, "trades": 17, "taker_buy_volume": 13459.2, "taker_buy_quote": 959.65639}, {"ts": 1772185620000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 89127.5, "quote_volume": 6363.60767, "trades": 41, "taker_buy_volume": 31253.5, "taker_buy_quote": 2231.51251}, {"ts": 1772185680000, "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 21521.3, "quote_volume": 1536.62222, "trades": 31, "taker_buy_volume": 2574.6, "taker_buy_quote": 183.84045}, {"ts": 1772185740000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 43434.5, "quote_volume": 3097.4712, "trades": 48, "taker_buy_volume": 11460.7, "taker_buy_quote": 817.73926}, {"ts": 1772185800000, "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 111642.0, "quote_volume": 7971.93702, "trades": 93, "taker_buy_volume": 13096.2, "taker_buy_quote": 935.7669}, {"ts": 1772185860000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 25807.7, "quote_volume": 1842.16422, "trades": 33, "taker_buy_volume": 17474.1, "taker_buy_quote": 1247.58324}, {"ts": 1772185920000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 821.9, "quote_volume": 58.60147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185980000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 666.2, "quote_volume": 47.50006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186040000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 13518.8, "quote_volume": 963.89044, "trades": 13, "taker_buy_volume": 4340.7, "taker_buy_quote": 309.49191}, {"ts": 1772186100000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 46536.5, "quote_volume": 3320.28272, "trades": 25, "taker_buy_volume": 40193.6, "taker_buy_quote": 2867.61785}, {"ts": 1772186160000, "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 5393.1, "quote_volume": 385.56665, "trades": 4, "taker_buy_volume": 4993.1, "taker_buy_quote": 357.00665}, {"ts": 1772186220000, "open": 0.0714, "high": 0.0714, "low": 0.0714, "close": 0.0714, "volume": 400.0, "quote_volume": 28.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186280000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 66320.2, "quote_volume": 4735.22228, "trades": 42, "taker_buy_volume": 25991.3, "taker_buy_quote": 1855.77882}, {"ts": 1772186340000, "open": 0.0713, "high": 0.0713, "low": 0.0713, "close": 0.0713, "volume": 876.2, "quote_volume": 62.47306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186400000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 85477.0, "quote_volume": 6091.72669, "trades": 67, "taker_buy_volume": 32294.4, "taker_buy_quote": 2300.77469}, {"ts": 1772186460000, "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 18290.1, "quote_volume": 1305.85913, "trades": 22, "taker_buy_volume": 17750.0, "taker_buy_quote": 1267.35}, {"ts": 1772186520000, "open": 0.0715, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 93969.3, "quote_volume": 6705.30135, "trades": 44, "taker_buy_volume": 13885.0, "taker_buy_quote": 991.39179}, {"ts": 1772186580000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 189352.3, "quote_volume": 13494.311, "trades": 75, "taker_buy_volume": 79876.3, "taker_buy_quote": 5693.91916}, {"ts": 1772186640000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 53952.8, "quote_volume": 3841.45198, "trades": 29, "taker_buy_volume": 10345.2, "taker_buy_quote": 736.59086}, {"ts": 1772186700000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 6163.3, "quote_volume": 439.4419, "trades": 17, "taker_buy_volume": 3433.7, "taker_buy_quote": 244.83545}, {"ts": 1772186760000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 458330.0, "quote_volume": 32645.90842, "trades": 89, "taker_buy_volume": 94495.1, "taker_buy_quote": 6736.73826}, {"ts": 1772186820000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 91384.7, "quote_volume": 6515.47993, "trades": 67, "taker_buy_volume": 51039.0, "taker_buy_quote": 3639.0807}, {"ts": 1772186880000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 1130.5, "quote_volume": 80.49861, "trades": 8, "taker_buy_volume": 70.1, "taker_buy_quote": 4.99813}, {"ts": 1772186940000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 125285.2, "quote_volume": 8916.60674, "trades": 61, "taker_buy_volume": 422.0, "taker_buy_quote": 30.0464}, {"ts": 1772187000000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 16639.4, "quote_volume": 1182.55977, "trades": 12, "taker_buy_volume": 3486.3, "taker_buy_quote": 247.87593}, {"ts": 1772187060000, "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 681455.9, "quote_volume": 48286.63309, "trades": 280, "taker_buy_volume": 149181.2, "taker_buy_quote": 10570.60608}, {"ts": 1772187120000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 303624.3, "quote_volume": 21488.91318, "trades": 268, "taker_buy_volume": 145323.9, "taker_buy_quote": 10288.51632}, {"ts": 1772187180000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 142042.8, "quote_volume": 10048.42463, "trades": 135, "taker_buy_volume": 76288.0, "taker_buy_quote": 5397.313}, {"ts": 1772187240000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 176047.8, "quote_volume": 12440.35812, "trades": 142, "taker_buy_volume": 62572.7, "taker_buy_quote": 4421.92413}, {"ts": 1772187300000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 101560.5, "quote_volume": 7172.79634, "trades": 113, "taker_buy_volume": 46225.9, "taker_buy_quote": 3266.17358}, {"ts": 1772187360000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 54426.9, "quote_volume": 3847.98183, "trades": 50, "taker_buy_volume": 6309.5, "taker_buy_quote": 446.08165}, {"ts": 1772187420000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 145414.3, "quote_volume": 10277.20785, "trades": 90, "taker_buy_volume": 44464.3, "taker_buy_quote": 3143.62601}, {"ts": 1772187480000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 189135.3, "quote_volume": 13392.15907, "trades": 179, "taker_buy_volume": 175825.2, "taker_buy_quote": 12450.05408}, {"ts": 1772187540000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 49538.8, "quote_volume": 3512.30092, "trades": 98, "taker_buy_volume": 43430.1, "taker_buy_quote": 3079.19409}, {"ts": 1772187600000, "open": 0.0709, "high": 0.071, "low": 0.0706, "close": 0.0706, "volume": 119935.0, "quote_volume": 8498.54582, "trades": 85, "taker_buy_volume": 16458.4, "taker_buy_quote": 1166.49577}, {"ts": 1772187660000, "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 98822.7, "quote_volume": 6990.36163, "trades": 194, "taker_buy_volume": 46364.7, "taker_buy_quote": 3282.95512}, {"ts": 1772187720000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 56175.2, "quote_volume": 3977.20416, "trades": 77, "taker_buy_volume": 25791.9, "taker_buy_quote": 1826.06652}, {"ts": 1772187780000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 908.4, "quote_volume": 64.22388, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187840000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1034.0, "quote_volume": 73.11495, "trades": 6, "taker_buy_volume": 111.5, "taker_buy_quote": 7.8942}, {"ts": 1772187900000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 15630.2, "quote_volume": 1106.45675, "trades": 28, "taker_buy_volume": 11849.4, "taker_buy_quote": 838.93752}, {"ts": 1772187960000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 111931.2, "quote_volume": 7913.4732, "trades": 65, "taker_buy_volume": 91134.6, "taker_buy_quote": 6443.21622}, {"ts": 1772188020000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 33858.3, "quote_volume": 2390.80751, "trades": 71, "taker_buy_volume": 26513.6, "taker_buy_quote": 1872.27169}, {"ts": 1772188080000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 142094.7, "quote_volume": 10046.04115, "trades": 46, "taker_buy_volume": 141553.3, "taker_buy_quote": 10007.81831}, {"ts": 1772188140000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 19935.3, "quote_volume": 1409.35601, "trades": 31, "taker_buy_volume": 2655.3, "taker_buy_quote": 187.72971}, {"ts": 1772188200000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 22717.0, "quote_volume": 1606.44184, "trades": 72, "taker_buy_volume": 15456.6, "taker_buy_quote": 1093.15925}, {"ts": 1772188260000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 1244.9, "quote_volume": 88.19375, "trades": 5, "taker_buy_volume": 548.3, "taker_buy_quote": 38.87447}, {"ts": 1772188320000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 810.2, "quote_volume": 57.40318, "trades": 4, "taker_buy_volume": 410.2, "taker_buy_quote": 29.08318}, {"ts": 1772188380000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5781.6, "quote_volume": 409.87544, "trades": 5, "taker_buy_volume": 5381.6, "taker_buy_quote": 381.55544}, {"ts": 1772188440000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 60013.1, "quote_volume": 4255.21287, "trades": 52, "taker_buy_volume": 47901.9, "taker_buy_quote": 3396.56879}, {"ts": 1772188500000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 32757.3, "quote_volume": 2322.45257, "trades": 21, "taker_buy_volume": 19574.5, "taker_buy_quote": 1387.83205}, {"ts": 1772188560000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 99959.3, "quote_volume": 7077.10432, "trades": 33, "taker_buy_volume": 5933.3, "taker_buy_quote": 420.07764}, {"ts": 1772188680000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 53712.9, "quote_volume": 3803.63031, "trades": 24, "taker_buy_volume": 47637.4, "taker_buy_quote": 3373.53762}, {"ts": 1772188740000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 29344.6, "quote_volume": 2077.59768, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188800000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188860000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188920000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 179759.4, "quote_volume": 12707.88452, "trades": 73, "taker_buy_volume": 68718.9, "taker_buy_quote": 4858.42623}, {"ts": 1772188980000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 70629.1, "quote_volume": 4998.40331, "trades": 65, "taker_buy_volume": 43061.0, "taker_buy_quote": 3048.50766}, {"ts": 1772189040000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 131630.5, "quote_volume": 9319.33778, "trades": 34, "taker_buy_volume": 32746.3, "taker_buy_quote": 2318.43804}, {"ts": 1772189100000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 2353.8, "quote_volume": 166.41366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189160000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 809.5, "quote_volume": 57.23165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189220000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 128366.9, "quote_volume": 9076.38728, "trades": 36, "taker_buy_volume": 76933.0, "taker_buy_quote": 5440.01055}, {"ts": 1772189280000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2827.8, "quote_volume": 199.95234, "trades": 7, "taker_buy_volume": 268.8, "taker_buy_quote": 19.03104}, {"ts": 1772189340000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 89496.7, "quote_volume": 6334.10638, "trades": 67, "taker_buy_volume": 33880.0, "taker_buy_quote": 2398.704}, {"ts": 1772189400000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 472245.8, "quote_volume": 33354.22083, "trades": 132, "taker_buy_volume": 147375.4, "taker_buy_quote": 10408.44452}, {"ts": 1772189460000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1450.2, "quote_volume": 102.41101, "trades": 11, "taker_buy_volume": 268.9, "taker_buy_quote": 19.01123}, {"ts": 1772189520000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 52154.4, "quote_volume": 3682.02949, "trades": 21, "taker_buy_volume": 3841.0, "taker_buy_quote": 271.18735}, {"ts": 1772189580000, "open": 0.0705, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 278855.1, "quote_volume": 19644.26573, "trades": 211, "taker_buy_volume": 83587.8, "taker_buy_quote": 5890.2828}, {"ts": 1772189640000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 203433.9, "quote_volume": 14321.70656, "trades": 141, "taker_buy_volume": 203033.9, "taker_buy_quote": 14293.58656}, {"ts": 1772189700000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 349719.2, "quote_volume": 24586.01976, "trades": 71, "taker_buy_volume": 23010.8, "taker_buy_quote": 1618.41924}, {"ts": 1772189760000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 32272.5, "quote_volume": 2271.39602, "trades": 51, "taker_buy_volume": 18429.6, "taker_buy_quote": 1297.44384}, {"ts": 1772189820000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 45084.1, "quote_volume": 3169.73609, "trades": 43, "taker_buy_volume": 8376.4, "taker_buy_quote": 589.18478}, {"ts": 1772189880000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 1138.9, "quote_volume": 80.09451, "trades": 5, "taker_buy_volume": 298.4, "taker_buy_quote": 21.00736}, {"ts": 1772189940000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 20988.8, "quote_volume": 1475.51264, "trades": 25, "taker_buy_volume": 1128.6, "taker_buy_quote": 79.34058}, {"ts": 1772190000000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 171762.9, "quote_volume": 12090.97436, "trades": 96, "taker_buy_volume": 100811.0, "taker_buy_quote": 7096.53885}, {"ts": 1772190060000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 17427.9, "quote_volume": 1226.89434, "trades": 45, "taker_buy_volume": 14960.1, "taker_buy_quote": 1053.19104}, {"ts": 1772190120000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 25369.8, "quote_volume": 1785.96268, "trades": 16, "taker_buy_volume": 12500.4, "taker_buy_quote": 880.02816}, {"ts": 1772190180000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 964.3, "quote_volume": 67.79029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 3846.7, "quote_volume": 270.42301, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190300000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 107855.8, "quote_volume": 7589.15291, "trades": 52, "taker_buy_volume": 94058.6, "taker_buy_quote": 6618.2026}, {"ts": 1772190360000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 2032.2, "quote_volume": 142.97718, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 4265.5, "quote_volume": 300.11922, "trades": 9, "taker_buy_volume": 2545.7, "taker_buy_quote": 179.21728}, {"ts": 1772190480000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 176585.5, "quote_volume": 12421.01016, "trades": 46, "taker_buy_volume": 21704.8, "taker_buy_quote": 1528.01792}, {"ts": 1772190540000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3524.4, "quote_volume": 248.06356, "trades": 4, "taker_buy_volume": 2982.4, "taker_buy_quote": 209.96096}, {"ts": 1772190600000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 41397.3, "quote_volume": 2907.26862, "trades": 25, "taker_buy_volume": 5558.4, "taker_buy_quote": 390.75552}, {"ts": 1772190660000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 10507.8, "quote_volume": 738.71116, "trades": 20, "taker_buy_volume": 470.8, "taker_buy_quote": 33.11006}, {"ts": 1772190720000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 30826.5, "quote_volume": 2167.12439, "trades": 40, "taker_buy_volume": 6569.1, "taker_buy_quote": 461.82917}, {"ts": 1772190780000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 24153.6, "quote_volume": 1699.34477, "trades": 30, "taker_buy_volume": 11986.0, "taker_buy_quote": 842.80135}, {"ts": 1772190840000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 3297.8, "quote_volume": 232.15893, "trades": 12, "taker_buy_volume": 579.5, "taker_buy_quote": 40.85475}, {"ts": 1772190900000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 35917.0, "quote_volume": 2523.38628, "trades": 50, "taker_buy_volume": 3027.6, "taker_buy_quote": 212.84028}, {"ts": 1772190960000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 47383.3, "quote_volume": 3331.04599, "trades": 29, "taker_buy_volume": 40868.5, "taker_buy_quote": 2873.05555}, {"ts": 1772191020000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 30835.3, "quote_volume": 2165.06918, "trades": 24, "taker_buy_volume": 3182.5, "taker_buy_quote": 223.72975}, {"ts": 1772191080000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 46543.2, "quote_volume": 3267.34106, "trades": 77, "taker_buy_volume": 22180.2, "taker_buy_quote": 1557.07413}, {"ts": 1772191140000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 105909.3, "quote_volume": 7425.8935, "trades": 113, "taker_buy_volume": 64643.9, "taker_buy_quote": 4531.82308}, {"ts": 1772191200000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 54910.8, "quote_volume": 3851.40865, "trades": 84, "taker_buy_volume": 39752.0, "taker_buy_quote": 2787.34517}, {"ts": 1772191260000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 9774.2, "quote_volume": 685.35142, "trades": 13, "taker_buy_volume": 1800.0, "taker_buy_quote": 126.36}, {"ts": 1772191320000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 8017.7, "quote_volume": 562.76407, "trades": 27, "taker_buy_volume": 6003.8, "taker_buy_quote": 421.46676}, {"ts": 1772191380000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 4248.0, "quote_volume": 297.8546, "trades": 4, "taker_buy_volume": 698.0, "taker_buy_quote": 48.9996}, {"ts": 1772191440000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 41909.5, "quote_volume": 2941.90997, "trades": 113, "taker_buy_volume": 39258.4, "taker_buy_quote": 2755.93968}, {"ts": 1772191500000, "open": 0.0702, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 17442.3, "quote_volume": 1225.37537, "trades": 36, "taker_buy_volume": 11158.3, "taker_buy_quote": 784.28236}, {"ts": 1772191560000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2400.0, "quote_volume": 168.69156, "trades": 11, "taker_buy_volume": 142.3, "taker_buy_quote": 10.00369}, {"ts": 1772191620000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 461506.1, "quote_volume": 32475.46084, "trades": 56, "taker_buy_volume": 441878.2, "taker_buy_quote": 31095.68507}, {"ts": 1772191680000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 45994.2, "quote_volume": 3228.71198, "trades": 27, "taker_buy_volume": 2774.9, "taker_buy_quote": 194.79798}, {"ts": 1772191740000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 285754.5, "quote_volume": 20075.02935, "trades": 101, "taker_buy_volume": 235852.1, "taker_buy_quote": 16571.92087}, {"ts": 1772191800000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 46286.4, "quote_volume": 3249.02268, "trades": 108, "taker_buy_volume": 6525.8, "taker_buy_quote": 458.11116}, {"ts": 1772191860000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 32733.9, "quote_volume": 2294.65409, "trades": 12, "taker_buy_volume": 77.0, "taker_buy_quote": 5.4054}, {"ts": 1772191920000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 152536.1, "quote_volume": 10681.96419, "trades": 207, "taker_buy_volume": 55474.0, "taker_buy_quote": 3883.60859}, {"ts": 1772191980000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 133446.6, "quote_volume": 9335.67016, "trades": 79, "taker_buy_volume": 77198.7, "taker_buy_quote": 5403.909}, {"ts": 1772192040000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 51123.4, "quote_volume": 3578.638, "trades": 46, "taker_buy_volume": 14249.0, "taker_buy_quote": 997.43}, {"ts": 1772192100000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 96271.7, "quote_volume": 6731.43211, "trades": 106, "taker_buy_volume": 48199.9, "taker_buy_quote": 3369.76405}, {"ts": 1772192160000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 385405.6, "quote_volume": 26901.77501, "trades": 112, "taker_buy_volume": 57038.0, "taker_buy_quote": 3981.7524}, {"ts": 1772192220000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 200299.3, "quote_volume": 13965.79438, "trades": 150, "taker_buy_volume": 93649.6, "taker_buy_quote": 6532.70973}, {"ts": 1772192280000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 144915.8, "quote_volume": 10100.52955, "trades": 85, "taker_buy_volume": 109339.6, "taker_buy_quote": 7620.97012}, {"ts": 1772192340000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 231027.6, "quote_volume": 16088.43474, "trades": 160, "taker_buy_volume": 154818.1, "taker_buy_quote": 10781.56192}, {"ts": 1772192400000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 37779.6, "quote_volume": 2629.84782, "trades": 47, "taker_buy_volume": 10862.8, "taker_buy_quote": 756.43854}, {"ts": 1772192460000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 87571.1, "quote_volume": 6095.2449, "trades": 64, "taker_buy_volume": 22154.4, "taker_buy_quote": 1542.2997}, {"ts": 1772192520000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 45151.4, "quote_volume": 3142.5855, "trades": 40, "taker_buy_volume": 32729.9, "taker_buy_quote": 2278.0491}, {"ts": 1772192580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 78589.3, "quote_volume": 5469.81528, "trades": 59, "taker_buy_volume": 4481.2, "taker_buy_quote": 311.89152}, {"ts": 1772192640000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 347913.5, "quote_volume": 24182.52298, "trades": 86, "taker_buy_volume": 29608.1, "taker_buy_quote": 2059.32295}, {"ts": 1772192700000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 52040.7, "quote_volume": 3616.82865, "trades": 52, "taker_buy_volume": 5961.3, "taker_buy_quote": 414.31035}, {"ts": 1772192760000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 82452.6, "quote_volume": 5730.59918, "trades": 48, "taker_buy_volume": 3695.9, "taker_buy_quote": 257.00853}, {"ts": 1772192820000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 34639.3, "quote_volume": 2410.88235, "trades": 19, "taker_buy_volume": 33807.9, "taker_buy_quote": 2353.02984}, {"ts": 1772192880000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 139878.9, "quote_volume": 9743.79934, "trades": 94, "taker_buy_volume": 82936.2, "taker_buy_quote": 5780.56432}, {"ts": 1772192940000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 77688.3, "quote_volume": 5413.6519, "trades": 58, "taker_buy_volume": 65462.2, "taker_buy_quote": 4562.71534}, {"ts": 1772193000000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 51033.4, "quote_volume": 3556.32798, "trades": 56, "taker_buy_volume": 3759.6, "taker_buy_quote": 262.04412}, {"ts": 1772193060000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 47974.3, "quote_volume": 3343.89106, "trades": 28, "taker_buy_volume": 12219.4, "taker_buy_quote": 851.80036}, {"ts": 1772193120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 495971.1, "quote_volume": 34488.56064, "trades": 411, "taker_buy_volume": 67488.6, "taker_buy_quote": 4693.02934}, {"ts": 1772193180000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 8661.6, "quote_volume": 601.99271, "trades": 13, "taker_buy_volume": 115.1, "taker_buy_quote": 8.01096}, {"ts": 1772193240000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 57781.6, "quote_volume": 4016.0918, "trades": 74, "taker_buy_volume": 2706.0, "taker_buy_quote": 188.3376}, {"ts": 1772193300000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 31385.3, "quote_volume": 2181.28732, "trades": 32, "taker_buy_volume": 11858.1, "taker_buy_quote": 824.14692}, {"ts": 1772193360000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 38816.2, "quote_volume": 2697.71439, "trades": 51, "taker_buy_volume": 8211.2, "taker_buy_quote": 570.6784}, {"ts": 1772193420000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 17623.9, "quote_volume": 1224.87402, "trades": 38, "taker_buy_volume": 6719.6, "taker_buy_quote": 467.02517}, {"ts": 1772193480000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 113418.9, "quote_volume": 7893.46737, "trades": 41, "taker_buy_volume": 97153.9, "taker_buy_quote": 6761.91144}, {"ts": 1772193540000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 71717.1, "quote_volume": 4984.36178, "trades": 43, "taker_buy_volume": 35750.0, "taker_buy_quote": 2484.66416}, {"ts": 1772193600000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 61626.4, "quote_volume": 4280.96249, "trades": 56, "taker_buy_volume": 31006.5, "taker_buy_quote": 2154.95175}, {"ts": 1772193660000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 79276.5, "quote_volume": 5503.66115, "trades": 67, "taker_buy_volume": 50793.9, "taker_buy_quote": 3526.96871}, {"ts": 1772193720000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 8256.0, "quote_volume": 573.10792, "trades": 22, "taker_buy_volume": 5648.5, "taker_buy_quote": 392.11272}, {"ts": 1772193780000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 4839.5, "quote_volume": 336.4152, "trades": 22, "taker_buy_volume": 2612.1, "taker_buy_quote": 181.62675}, {"ts": 1772193840000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 34141.8, "quote_volume": 2373.02716, "trades": 14, "taker_buy_volume": 2009.0, "taker_buy_quote": 139.81197}, {"ts": 1772193900000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 21739.8, "quote_volume": 1510.98793, "trades": 14, "taker_buy_volume": 16754.2, "taker_buy_quote": 1164.48873}, {"ts": 1772193960000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 35344.8, "quote_volume": 2459.84306, "trades": 26, "taker_buy_volume": 21654.3, "taker_buy_quote": 1507.13928}, {"ts": 1772194020000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 3370.2, "quote_volume": 234.4857, "trades": 10, "taker_buy_volume": 2568.0, "taker_buy_quote": 178.7328}, {"ts": 1772194080000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 65679.9, "quote_volume": 4571.19462, "trades": 23, "taker_buy_volume": 56013.0, "taker_buy_quote": 3898.5476}, {"ts": 1772194140000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 31725.6, "quote_volume": 2204.83228, "trades": 33, "taker_buy_volume": 2082.3, "taker_buy_quote": 144.71985}, {"ts": 1772194200000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 3008.1, "quote_volume": 209.01, "trades": 11, "taker_buy_volume": 1303.5, "taker_buy_quote": 90.59325}, {"ts": 1772194260000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 51314.9, "quote_volume": 3561.11328, "trades": 57, "taker_buy_volume": 8586.9, "taker_buy_quote": 595.93086}, {"ts": 1772194320000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 32496.4, "quote_volume": 2257.29819, "trades": 26, "taker_buy_volume": 22968.5, "taker_buy_quote": 1595.91525}, {"ts": 1772194380000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 13007.9, "quote_volume": 904.00905, "trades": 10, "taker_buy_volume": 6093.7, "taker_buy_quote": 423.51215}, {"ts": 1772194440000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 702.2, "quote_volume": 48.73268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194500000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 56117.1, "quote_volume": 3899.95462, "trades": 14, "taker_buy_volume": 41970.2, "taker_buy_quote": 2916.9289}, {"ts": 1772194560000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 13669.8, "quote_volume": 948.67259, "trades": 20, "taker_buy_volume": 2541.1, "taker_buy_quote": 176.35234}, {"ts": 1772194620000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 7103.8, "quote_volume": 492.94787, "trades": 11, "taker_buy_volume": 6545.3, "taker_buy_quote": 454.24382}, {"ts": 1772194680000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 9660.4, "quote_volume": 669.82572, "trades": 10, "taker_buy_volume": 3600.0, "taker_buy_quote": 249.84}, {"ts": 1772194740000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 7247.8, "quote_volume": 502.91553, "trades": 20, "taker_buy_volume": 6429.9, "taker_buy_quote": 446.23506}, {"ts": 1772194800000, "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0697, "volume": 138168.6, "quote_volume": 9604.52108, "trades": 63, "taker_buy_volume": 104128.3, "taker_buy_quote": 7239.52175}, {"ts": 1772194860000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 63789.5, "quote_volume": 4439.71903, "trades": 50, "taker_buy_volume": 21854.6, "taker_buy_quote": 1521.08016}, {"ts": 1772194920000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 3603.1, "quote_volume": 250.69927, "trades": 8, "taker_buy_volume": 71.8, "taker_buy_quote": 4.99728}, {"ts": 1772194980000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 687.4, "quote_volume": 47.7743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195040000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 25510.2, "quote_volume": 1772.92293, "trades": 27, "taker_buy_volume": 4316.5, "taker_buy_quote": 299.99675}, {"ts": 1772195100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 8114.1, "quote_volume": 563.11854, "trades": 16, "taker_buy_volume": 77.2, "taker_buy_quote": 5.35768}, {"ts": 1772195160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 13617.8, "quote_volume": 945.07532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195220000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 17035.7, "quote_volume": 1184.21118, "trades": 25, "taker_buy_volume": 9983.8, "taker_buy_quote": 694.11564}, {"ts": 1772195280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 860.5, "quote_volume": 59.7187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195340000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 12926.5, "quote_volume": 897.0591, "trades": 19, "taker_buy_volume": 5530.0, "taker_buy_quote": 383.782}, {"ts": 1772195400000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 92564.2, "quote_volume": 6423.82727, "trades": 27, "taker_buy_volume": 73699.0, "taker_buy_quote": 5114.72647}, {"ts": 1772195460000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 860.4, "quote_volume": 59.71895, "trades": 6, "taker_buy_volume": 71.9, "taker_buy_quote": 4.99705}, {"ts": 1772195520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1004.4, "quote_volume": 69.70536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195580000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 12293.5, "quote_volume": 853.1044, "trades": 23, "taker_buy_volume": 1332.9, "taker_buy_quote": 92.50326}, {"ts": 1772195640000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 19557.6, "quote_volume": 1357.31187, "trades": 36, "taker_buy_volume": 4811.8, "taker_buy_quote": 333.95335}, {"ts": 1772195700000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 63594.2, "quote_volume": 4413.39748, "trades": 24, "taker_buy_volume": 42310.6, "taker_buy_quote": 2936.35564}, {"ts": 1772195760000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 322044.3, "quote_volume": 22317.68444, "trades": 62, "taker_buy_volume": 4144.5, "taker_buy_quote": 287.2283}, {"ts": 1772195820000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 197458.5, "quote_volume": 13676.55799, "trades": 123, "taker_buy_volume": 130605.4, "taker_buy_quote": 9048.97899}, {"ts": 1772195880000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 14967.7, "quote_volume": 1037.291, "trades": 14, "taker_buy_volume": 293.9, "taker_buy_quote": 20.39666}, {"ts": 1772195940000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 94897.9, "quote_volume": 6576.42161, "trades": 40, "taker_buy_volume": 7648.0, "taker_buy_quote": 530.01941}, {"ts": 1772196000000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 29454.1, "quote_volume": 2040.91489, "trades": 17, "taker_buy_volume": 2277.5, "taker_buy_quote": 157.83075}, {"ts": 1772196060000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 19392.4, "quote_volume": 1343.85038, "trades": 12, "taker_buy_volume": 9406.6, "taker_buy_quote": 651.87738}, {"ts": 1772196120000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 104388.8, "quote_volume": 7232.18123, "trades": 33, "taker_buy_volume": 24259.8, "taker_buy_quote": 1681.20414}, {"ts": 1772196180000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 72951.0, "quote_volume": 5055.50863, "trades": 50, "taker_buy_volume": 4968.4, "taker_buy_quote": 344.32599}, {"ts": 1772196240000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 56108.0, "quote_volume": 3882.6986, "trades": 13, "taker_buy_volume": 250.0, "taker_buy_quote": 17.325}, {"ts": 1772196300000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 143948.5, "quote_volume": 9961.23186, "trades": 42, "taker_buy_volume": 18993.1, "taker_buy_quote": 1314.33408}, {"ts": 1772196360000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 65414.0, "quote_volume": 4525.1874, "trades": 35, "taker_buy_volume": 50800.0, "taker_buy_quote": 3515.36}, {"ts": 1772196420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 38039.7, "quote_volume": 2632.34724, "trades": 36, "taker_buy_volume": 8977.6, "taker_buy_quote": 621.24992}, {"ts": 1772196480000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2798.7, "quote_volume": 193.67004, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196540000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 41867.7, "quote_volume": 2897.33155, "trades": 18, "taker_buy_volume": 32294.4, "taker_buy_quote": 2234.85919}, {"ts": 1772196600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 15823.7, "quote_volume": 1095.00004, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196660000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 50274.6, "quote_volume": 3483.99516, "trades": 26, "taker_buy_volume": 39551.3, "taker_buy_quote": 2740.90509}, {"ts": 1772196720000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 3791.5, "quote_volume": 262.83685, "trades": 10, "taker_buy_volume": 859.0, "taker_buy_quote": 59.6146}, {"ts": 1772196780000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 27549.9, "quote_volume": 1910.32595, "trades": 14, "taker_buy_volume": 11101.5, "taker_buy_quote": 770.4441}, {"ts": 1772196840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5887.9, "quote_volume": 408.03147, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196900000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 35607.8, "quote_volume": 2468.13556, "trades": 42, "taker_buy_volume": 5294.5, "taker_buy_quote": 367.4383}, {"ts": 1772196960000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 17749.6, "quote_volume": 1230.0073, "trades": 9, "taker_buy_volume": 7422.6, "taker_buy_quote": 514.40063}, {"ts": 1772197020000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 31446.6, "quote_volume": 2179.20938, "trades": 5, "taker_buy_volume": 31046.6, "taker_buy_quote": 2151.52938}, {"ts": 1772197080000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 817.9, "quote_volume": 56.68047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197140000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 10491.6, "quote_volume": 728.10231, "trades": 14, "taker_buy_volume": 3954.6, "taker_buy_quote": 274.51495}, {"ts": 1772197200000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 78776.1, "quote_volume": 5481.89381, "trades": 31, "taker_buy_volume": 75416.1, "taker_buy_quote": 5248.3507}, {"ts": 1772197260000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 30366.0, "quote_volume": 2111.30163, "trades": 32, "taker_buy_volume": 1563.4, "taker_buy_quote": 108.87127}, {"ts": 1772197320000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 8559.7, "quote_volume": 595.2261, "trades": 12, "taker_buy_volume": 2957.7, "taker_buy_quote": 205.87939}, {"ts": 1772197380000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 6362.1, "quote_volume": 442.92114, "trades": 15, "taker_buy_volume": 5468.6, "taker_buy_quote": 380.80083}, {"ts": 1772197440000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 41725.3, "quote_volume": 2908.21341, "trades": 32, "taker_buy_volume": 28465.2, "taker_buy_quote": 1984.02444}, {"ts": 1772197500000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 964.8, "quote_volume": 67.17212, "trades": 6, "taker_buy_volume": 143.4, "taker_buy_quote": 9.99498}, {"ts": 1772197560000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 783.0, "quote_volume": 54.4968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197620000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 90967.4, "quote_volume": 6331.33104, "trades": 35, "taker_buy_volume": 2648.7, "taker_buy_quote": 184.34952}, {"ts": 1772197680000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 15010.5, "quote_volume": 1046.17946, "trades": 3, "taker_buy_volume": 14486.6, "taker_buy_quote": 1009.71602}, {"ts": 1772197740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 560.8, "quote_volume": 39.03168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197800000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 333442.6, "quote_volume": 23207.60496, "trades": 15, "taker_buy_volume": 224137.0, "taker_buy_quote": 15599.9352}, {"ts": 1772197860000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 172813.0, "quote_volume": 12043.73964, "trades": 58, "taker_buy_volume": 103151.5, "taker_buy_quote": 7189.65955}, {"ts": 1772197920000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 15160.2, "quote_volume": 1056.66325, "trades": 15, "taker_buy_volume": 4837.7, "taker_buy_quote": 337.225}, {"ts": 1772197980000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 18182.7, "quote_volume": 1267.04099, "trades": 11, "taker_buy_volume": 158.0, "taker_buy_quote": 11.0126}, {"ts": 1772198040000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 67132.8, "quote_volume": 4671.51064, "trades": 54, "taker_buy_volume": 4283.9, "taker_buy_quote": 298.18961}, {"ts": 1772198100000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 658.5, "quote_volume": 45.84597, "trades": 3, "taker_buy_volume": 143.7, "taker_buy_quote": 10.01589}, {"ts": 1772198160000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 7827.0, "quote_volume": 544.7592, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1660.1, "quote_volume": 115.54296, "trades": 7, "taker_buy_volume": 1131.0, "taker_buy_quote": 78.7176}, {"ts": 1772198280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198340000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1079.9, "quote_volume": 75.21096, "trades": 8, "taker_buy_volume": 499.2, "taker_buy_quote": 34.79424}, {"ts": 1772198400000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 9821.1, "quote_volume": 684.41744, "trades": 6, "taker_buy_volume": 8688.8, "taker_buy_quote": 605.60936}, {"ts": 1772198460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198520000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 11136.4, "quote_volume": 775.06868, "trades": 7, "taker_buy_volume": 381.9, "taker_buy_quote": 26.59548}, {"ts": 1772198580000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1061.7, "quote_volume": 73.827, "trades": 8, "taker_buy_volume": 388.5, "taker_buy_quote": 27.0396}, {"ts": 1772198640000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 866.2, "quote_volume": 60.26339, "trades": 8, "taker_buy_volume": 624.9, "taker_buy_quote": 43.49304}, {"ts": 1772198700000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2400.0, "quote_volume": 166.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 23970.4, "quote_volume": 1668.33984, "trades": 31, "taker_buy_volume": 310.8, "taker_buy_quote": 21.63168}, {"ts": 1772198820000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 3351.4, "quote_volume": 233.09784, "trades": 9, "taker_buy_volume": 388.5, "taker_buy_quote": 27.0396}, {"ts": 1772198880000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 59485.7, "quote_volume": 4131.4222, "trades": 10, "taker_buy_volume": 15014.3, "taker_buy_quote": 1044.99528}, {"ts": 1772198940000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 7876.4, "quote_volume": 546.64954, "trades": 10, "taker_buy_volume": 273.8, "taker_buy_quote": 19.0291}, {"ts": 1772199000000, "open": 0.0695, "high": 0.0695, "low": 0.069, "close": 0.0693, "volume": 1415861.2, "quote_volume": 97938.97621, "trades": 492, "taker_buy_volume": 531854.6, "taker_buy_quote": 36796.9097}, {"ts": 1772199060000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 91137.7, "quote_volume": 6318.69391, "trades": 52, "taker_buy_volume": 50379.8, "taker_buy_quote": 3492.94118}, {"ts": 1772199120000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 15365.6, "quote_volume": 1064.79608, "trades": 19, "taker_buy_volume": 1877.0, "taker_buy_quote": 130.0761}, {"ts": 1772199180000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 5830.4, "quote_volume": 403.99358, "trades": 12, "taker_buy_volume": 972.5, "taker_buy_quote": 67.39425}, {"ts": 1772199240000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 14412.0, "quote_volume": 998.70006, "trades": 22, "taker_buy_volume": 12641.3, "taker_buy_quote": 876.04209}, {"ts": 1772199300000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 41604.2, "quote_volume": 2881.07312, "trades": 43, "taker_buy_volume": 9273.0, "taker_buy_quote": 642.63335}, {"ts": 1772199360000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 469236.3, "quote_volume": 32387.21595, "trades": 185, "taker_buy_volume": 77702.7, "taker_buy_quote": 5364.18987}, {"ts": 1772199420000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 94957.2, "quote_volume": 6552.56851, "trades": 96, "taker_buy_volume": 38854.6, "taker_buy_quote": 2683.25281}, {"ts": 1772199480000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 50835.8, "quote_volume": 3515.80928, "trades": 58, "taker_buy_volume": 30530.7, "taker_buy_quote": 2111.2335}, {"ts": 1772199540000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5707.2, "quote_volume": 394.92234, "trades": 15, "taker_buy_volume": 4796.1, "taker_buy_quote": 331.89012}, {"ts": 1772199600000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 7646.1, "quote_volume": 529.87248, "trades": 22, "taker_buy_volume": 5903.7, "taker_buy_quote": 409.14003}, {"ts": 1772199660000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 5767.3, "quote_volume": 399.66666, "trades": 15, "taker_buy_volume": 4245.5, "taker_buy_quote": 294.22035}, {"ts": 1772199720000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 108232.8, "quote_volume": 7500.06962, "trades": 54, "taker_buy_volume": 56511.6, "taker_buy_quote": 3916.26544}, {"ts": 1772199780000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 103880.8, "quote_volume": 7208.06216, "trades": 39, "taker_buy_volume": 101745.8, "taker_buy_quote": 7059.9191}, {"ts": 1772199840000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 93376.3, "quote_volume": 6480.31365, "trades": 67, "taker_buy_volume": 53352.0, "taker_buy_quote": 3702.63876}, {"ts": 1772199900000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3707.6, "quote_volume": 257.30744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199960000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 57561.3, "quote_volume": 3994.58556, "trades": 16, "taker_buy_volume": 953.9, "taker_buy_quote": 66.22375}, {"ts": 1772200020000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 34356.9, "quote_volume": 2386.30563, "trades": 25, "taker_buy_volume": 18350.9, "taker_buy_quote": 1275.38755}, {"ts": 1772200080000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1734.7, "quote_volume": 120.50625, "trades": 4, "taker_buy_volume": 1180.7, "taker_buy_quote": 82.05865}, {"ts": 1772200140000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1886.1, "quote_volume": 131.04395, "trades": 2, "taker_buy_volume": 1486.1, "taker_buy_quote": 103.28395}, {"ts": 1772200200000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 10649.3, "quote_volume": 740.10218, "trades": 9, "taker_buy_volume": 10249.3, "taker_buy_quote": 712.34218}, {"ts": 1772200260000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 78924.6, "quote_volume": 5493.2039, "trades": 44, "taker_buy_volume": 66291.8, "taker_buy_quote": 4613.96102}, {"ts": 1772200320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 616.6, "quote_volume": 42.91536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200380000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 27141.6, "quote_volume": 1886.24758, "trades": 24, "taker_buy_volume": 4536.0, "taker_buy_quote": 315.252}, {"ts": 1772200440000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 18160.0, "quote_volume": 1262.13153, "trades": 8, "taker_buy_volume": 1842.1, "taker_buy_quote": 128.03748}, {"ts": 1772200500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 829.0, "quote_volume": 57.5326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200680000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1117.0, "quote_volume": 77.53421, "trades": 5, "taker_buy_volume": 144.1, "taker_buy_quote": 10.01495}, {"ts": 1772200740000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 63069.5, "quote_volume": 4383.22574, "trades": 36, "taker_buy_volume": 32677.4, "taker_buy_quote": 2271.0793}, {"ts": 1772200800000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 20849.6, "quote_volume": 1448.78565, "trades": 15, "taker_buy_volume": 13476.2, "taker_buy_quote": 936.60743}, {"ts": 1772200860000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 259664.9, "quote_volume": 18072.59395, "trades": 29, "taker_buy_volume": 258834.0, "taker_buy_quote": 18014.8464}, {"ts": 1772200920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 5644.4, "quote_volume": 392.2858, "trades": 10, "taker_buy_volume": 3221.7, "taker_buy_quote": 223.90815}, {"ts": 1772200980000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2000.6, "quote_volume": 138.97436, "trades": 10, "taker_buy_volume": 1327.2, "taker_buy_quote": 92.2404}, {"ts": 1772201040000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 2054.3, "quote_volume": 142.70507, "trades": 8, "taker_buy_volume": 1366.5, "taker_buy_quote": 94.97175}, {"ts": 1772201100000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1090.9, "quote_volume": 75.73726, "trades": 6, "taker_buy_volume": 288.0, "taker_buy_quote": 20.016}, {"ts": 1772201160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201220000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1373.0, "quote_volume": 95.3762, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 62.55}, {"ts": 1772201280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 856.7, "quote_volume": 59.45498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 74501.3, "quote_volume": 5170.39022, "trades": 30, "taker_buy_volume": 12781.7, "taker_buy_quote": 887.04998}, {"ts": 1772201460000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 83610.3, "quote_volume": 5802.51482, "trades": 47, "taker_buy_volume": 16636.2, "taker_buy_quote": 1154.55228}, {"ts": 1772201520000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2152.1, "quote_volume": 149.17372, "trades": 11, "taker_buy_volume": 331.9, "taker_buy_quote": 23.03386}, {"ts": 1772201580000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 9070.6, "quote_volume": 629.44558, "trades": 20, "taker_buy_volume": 3345.5, "taker_buy_quote": 232.20654}, {"ts": 1772201640000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1303.2, "quote_volume": 90.46658, "trades": 7, "taker_buy_volume": 245.0, "taker_buy_quote": 17.0275}, {"ts": 1772201700000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 63369.8, "quote_volume": 4404.13088, "trades": 24, "taker_buy_volume": 62667.6, "taker_buy_quote": 4355.3982}, {"ts": 1772201760000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 46564.4, "quote_volume": 3226.71882, "trades": 48, "taker_buy_volume": 390.0, "taker_buy_quote": 27.03999}, {"ts": 1772201820000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 137189.4, "quote_volume": 9493.42788, "trades": 91, "taker_buy_volume": 37004.7, "taker_buy_quote": 2560.72524}, {"ts": 1772201880000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 34757.7, "quote_volume": 2404.78842, "trades": 44, "taker_buy_volume": 10811.4, "taker_buy_quote": 748.19221}, {"ts": 1772201940000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 42132.3, "quote_volume": 2915.09887, "trades": 26, "taker_buy_volume": 31951.1, "taker_buy_quote": 2211.01612}, {"ts": 1772202000000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2628.7, "quote_volume": 181.69374, "trades": 6, "taker_buy_volume": 505.7, "taker_buy_quote": 34.99444}, {"ts": 1772202060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 32922.9, "quote_volume": 2278.26468, "trades": 30, "taker_buy_volume": 21544.4, "taker_buy_quote": 1490.87248}, {"ts": 1772202120000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 41838.7, "quote_volume": 2891.0317, "trades": 58, "taker_buy_volume": 8961.5, "taker_buy_quote": 619.6458}, {"ts": 1772202180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 10070.0, "quote_volume": 695.04041, "trades": 25, "taker_buy_volume": 2104.1, "taker_buy_quote": 145.39331}, {"ts": 1772202240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202300000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 15789.1, "quote_volume": 1090.98681, "trades": 24, "taker_buy_volume": 6507.0, "taker_buy_quote": 449.6337}, {"ts": 1772202360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7199.3, "quote_volume": 496.7517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202420000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 25645.8, "quote_volume": 1769.57954, "trades": 35, "taker_buy_volume": 3430.4, "taker_buy_quote": 236.76004}, {"ts": 1772202480000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 41071.8, "quote_volume": 2833.76918, "trades": 34, "taker_buy_volume": 1382.5, "taker_buy_quote": 95.42298}, {"ts": 1772202540000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 14523.1, "quote_volume": 1003.29396, "trades": 36, "taker_buy_volume": 11622.9, "taker_buy_quote": 803.14239}, {"ts": 1772202600000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 14368.7, "quote_volume": 994.12573, "trades": 27, "taker_buy_volume": 13741.0, "taker_buy_quote": 950.74191}, {"ts": 1772202660000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 45589.9, "quote_volume": 3150.59156, "trades": 55, "taker_buy_volume": 38246.4, "taker_buy_quote": 2643.10006}, {"ts": 1772202720000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 23546.8, "quote_volume": 1627.45893, "trades": 37, "taker_buy_volume": 15407.9, "taker_buy_quote": 1065.09674}, {"ts": 1772202780000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 15221.7, "quote_volume": 1053.90674, "trades": 20, "taker_buy_volume": 13391.5, "taker_buy_quote": 927.11868}, {"ts": 1772202840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 14816.0, "quote_volume": 1026.7488, "trades": 11, "taker_buy_volume": 14257.1, "taker_buy_quote": 988.01703}, {"ts": 1772202900000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 56989.1, "quote_volume": 3953.56587, "trades": 20, "taker_buy_volume": 41915.9, "taker_buy_quote": 2908.97645}, {"ts": 1772202960000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 19230.4, "quote_volume": 1332.63353, "trades": 14, "taker_buy_volume": 1273.7, "taker_buy_quote": 88.27895}, {"ts": 1772203020000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 46919.3, "quote_volume": 3256.17096, "trades": 11, "taker_buy_volume": 1985.2, "taker_buy_quote": 137.78442}, {"ts": 1772203080000, "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 12156.1, "quote_volume": 844.94945, "trades": 21, "taker_buy_volume": 11177.4, "taker_buy_quote": 777.0098}, {"ts": 1772203140000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 18264.5, "quote_volume": 1269.40869, "trades": 33, "taker_buy_volume": 12316.5, "taker_buy_quote": 856.02269}, {"ts": 1772203200000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 13866.5, "quote_volume": 962.99423, "trades": 23, "taker_buy_volume": 3682.6, "taker_buy_quote": 255.82048}, {"ts": 1772203260000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 30222.4, "quote_volume": 2096.1578, "trades": 33, "taker_buy_volume": 9049.6, "taker_buy_quote": 628.01478}, {"ts": 1772203320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 147019.3, "quote_volume": 10173.73556, "trades": 18, "taker_buy_volume": 64111.8, "taker_buy_quote": 4436.53656}, {"ts": 1772203380000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 39636.1, "quote_volume": 2742.77812, "trades": 20, "taker_buy_volume": 24994.3, "taker_buy_quote": 1729.60556}, {"ts": 1772203440000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 28603.9, "quote_volume": 1980.77514, "trades": 45, "taker_buy_volume": 16008.1, "taker_buy_quote": 1109.02546}, {"ts": 1772203500000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5706.6, "quote_volume": 394.85672, "trades": 13, "taker_buy_volume": 1387.2, "taker_buy_quote": 95.99424}, {"ts": 1772203560000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 71227.1, "quote_volume": 4924.34902, "trades": 29, "taker_buy_volume": 2764.0, "taker_buy_quote": 191.23388}, {"ts": 1772203620000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 184567.6, "quote_volume": 12735.22236, "trades": 57, "taker_buy_volume": 579.6, "taker_buy_quote": 40.05036}, {"ts": 1772203680000, "open": 0.0691, "high": 0.0693, "low": 0.069, "close": 0.0693, "volume": 190316.1, "quote_volume": 13169.80877, "trades": 48, "taker_buy_volume": 188391.8, "taker_buy_quote": 13036.83274}, {"ts": 1772203740000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 51257.5, "quote_volume": 3552.09324, "trades": 31, "taker_buy_volume": 15431.2, "taker_buy_quote": 1069.39806}, {"ts": 1772203800000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 85323.4, "quote_volume": 5904.22483, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203860000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2378.5, "quote_volume": 164.58064, "trades": 8, "taker_buy_volume": 303.9, "taker_buy_quote": 21.02988}, {"ts": 1772203920000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 114714.6, "quote_volume": 7918.64174, "trades": 67, "taker_buy_volume": 24308.9, "taker_buy_quote": 1677.33007}, {"ts": 1772203980000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24400.8, "quote_volume": 1683.0463, "trades": 26, "taker_buy_volume": 2907.5, "taker_buy_quote": 200.6175}, {"ts": 1772204040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 805.1, "quote_volume": 55.5519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 689.4, "quote_volume": 47.5686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204160000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 24333.5, "quote_volume": 1681.36499, "trades": 38, "taker_buy_volume": 20024.9, "taker_buy_quote": 1383.73254}, {"ts": 1772204220000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 27800.9, "quote_volume": 1917.91893, "trades": 24, "taker_buy_volume": 7411.7, "taker_buy_quote": 511.4073}, {"ts": 1772204280000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 10201.0, "quote_volume": 703.6134, "trades": 12, "taker_buy_volume": 2745.0, "taker_buy_quote": 189.405}, {"ts": 1772204340000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 42247.9, "quote_volume": 2914.80123, "trades": 38, "taker_buy_volume": 34832.7, "taker_buy_quote": 2403.47077}, {"ts": 1772204400000, "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0694, "volume": 113691.2, "quote_volume": 7874.39142, "trades": 68, "taker_buy_volume": 102557.7, "taker_buy_quote": 7105.72222}, {"ts": 1772204460000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 36375.4, "quote_volume": 2523.01333, "trades": 21, "taker_buy_volume": 10946.6, "taker_buy_quote": 758.59938}, {"ts": 1772204520000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 27173.2, "quote_volume": 1880.19028, "trades": 25, "taker_buy_volume": 22247.4, "taker_buy_quote": 1539.52008}, {"ts": 1772204580000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 106151.1, "quote_volume": 7334.99791, "trades": 25, "taker_buy_volume": 49707.2, "taker_buy_quote": 3434.76752}, {"ts": 1772204640000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1100.2, "quote_volume": 75.93347, "trades": 6, "taker_buy_volume": 196.7, "taker_buy_quote": 13.59197}, {"ts": 1772204700000, "open": 0.0691, "high": 0.0694, "low": 0.069, "close": 0.0693, "volume": 94448.8, "quote_volume": 6535.20169, "trades": 74, "taker_buy_volume": 79601.9, "taker_buy_quote": 5507.20532}, {"ts": 1772204760000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 8089.7, "quote_volume": 560.50297, "trades": 20, "taker_buy_volume": 1399.4, "taker_buy_quote": 96.99432}, {"ts": 1772204820000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 2997.1, "quote_volume": 207.43112, "trades": 16, "taker_buy_volume": 1218.0, "taker_buy_quote": 84.3566}, {"ts": 1772204880000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 40830.3, "quote_volume": 2828.18076, "trades": 27, "taker_buy_volume": 25203.8, "taker_buy_quote": 1746.63146}, {"ts": 1772204940000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 7384.6, "quote_volume": 511.68104, "trades": 13, "taker_buy_volume": 2597.1, "taker_buy_quote": 179.97903}, {"ts": 1772205000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 11399.3, "quote_volume": 788.83156, "trades": 20, "taker_buy_volume": 7931.0, "taker_buy_quote": 548.8252}, {"ts": 1772205060000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1348.7, "quote_volume": 93.47357, "trades": 9, "taker_buy_volume": 948.7, "taker_buy_quote": 65.75357}, {"ts": 1772205120000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 7255.1, "quote_volume": 502.2391, "trades": 17, "taker_buy_volume": 1160.5, "taker_buy_quote": 80.3066}, {"ts": 1772205180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 559.0, "quote_volume": 38.6269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205240000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 17321.6, "quote_volume": 1196.93221, "trades": 20, "taker_buy_volume": 2007.2, "taker_buy_quote": 138.74717}, {"ts": 1772205300000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 61803.4, "quote_volume": 4276.8899, "trades": 49, "taker_buy_volume": 40011.3, "taker_buy_quote": 2768.90355}, {"ts": 1772205360000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 18488.3, "quote_volume": 1279.33303, "trades": 20, "taker_buy_volume": 16380.2, "taker_buy_quote": 1133.5214}, {"ts": 1772205420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 660.1, "quote_volume": 45.61291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205480000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 76720.6, "quote_volume": 5293.78055, "trades": 42, "taker_buy_volume": 24826.4, "taker_buy_quote": 1713.0216}, {"ts": 1772205540000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 20758.2, "quote_volume": 1432.48071, "trades": 32, "taker_buy_volume": 7641.3, "taker_buy_quote": 527.37461}, {"ts": 1772205600000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 17731.5, "quote_volume": 1226.39733, "trades": 28, "taker_buy_volume": 10359.3, "taker_buy_quote": 716.8558}, {"ts": 1772205660000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 15123.9, "quote_volume": 1045.43344, "trades": 15, "taker_buy_volume": 3719.5, "taker_buy_quote": 257.3894}, {"ts": 1772205720000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 3645.0, "quote_volume": 251.83108, "trades": 13, "taker_buy_volume": 1201.4, "taker_buy_quote": 83.01832}, {"ts": 1772205780000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 14792.6, "quote_volume": 1023.51753, "trades": 23, "taker_buy_volume": 14022.8, "taker_buy_quote": 970.31659}, {"ts": 1772205840000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 34881.1, "quote_volume": 2412.98796, "trades": 18, "taker_buy_volume": 26281.2, "taker_buy_quote": 1818.65904}, {"ts": 1772205900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 19670.0, "quote_volume": 1359.197, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205960000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 28677.2, "quote_volume": 1984.44637, "trades": 17, "taker_buy_volume": 28338.5, "taker_buy_quote": 1961.0242}, {"ts": 1772206020000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 3584.5, "quote_volume": 248.01896, "trades": 9, "taker_buy_volume": 3040.2, "taker_buy_quote": 210.3934}, {"ts": 1772206080000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 42122.0, "quote_volume": 2914.88581, "trades": 34, "taker_buy_volume": 18386.1, "taker_buy_quote": 1272.36153}, {"ts": 1772206140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 12325.4, "quote_volume": 852.85022, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206200000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 48800.0, "quote_volume": 3377.20527, "trades": 24, "taker_buy_volume": 22505.7, "taker_buy_quote": 1557.69414}, {"ts": 1772206260000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 15384.4, "quote_volume": 1063.10161, "trades": 12, "taker_buy_volume": 8062.5, "taker_buy_quote": 557.20142}, {"ts": 1772206320000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 17424.0, "quote_volume": 1200.71336, "trades": 24, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772206380000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 49647.9, "quote_volume": 3420.38531, "trades": 53, "taker_buy_volume": 18018.0, "taker_buy_quote": 1241.4402}, {"ts": 1772206440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2174.5, "quote_volume": 149.84772, "trades": 8, "taker_buy_volume": 246.7, "taker_buy_quote": 17.0223}, {"ts": 1772206500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 642.3, "quote_volume": 44.25447, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206560000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 121147.8, "quote_volume": 8345.93148, "trades": 68, "taker_buy_volume": 34386.9, "taker_buy_quote": 2369.25741}, {"ts": 1772206620000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 59118.4, "quote_volume": 4072.8957, "trades": 36, "taker_buy_volume": 24198.2, "taker_buy_quote": 1667.25598}, {"ts": 1772206680000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 25199.3, "quote_volume": 1739.35528, "trades": 49, "taker_buy_volume": 23137.9, "taker_buy_quote": 1597.05179}, {"ts": 1772206740000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2931.4, "quote_volume": 202.23744, "trades": 11, "taker_buy_volume": 1219.0, "taker_buy_quote": 84.111}, {"ts": 1772206800000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2689.4, "quote_volume": 185.5286, "trades": 10, "taker_buy_volume": 1114.4, "taker_buy_quote": 76.8936}, {"ts": 1772206860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1109.1, "quote_volume": 76.5279, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206920000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 660.6, "quote_volume": 45.59444, "trades": 4, "taker_buy_volume": 130.4, "taker_buy_quote": 9.01064}, {"ts": 1772206980000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 35050.1, "quote_volume": 2421.95235, "trades": 15, "taker_buy_volume": 33068.8, "taker_buy_quote": 2285.0961}, {"ts": 1772207040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2731.8, "quote_volume": 188.76738, "trades": 7, "taker_buy_volume": 1177.9, "taker_buy_quote": 81.39289}, {"ts": 1772207100000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 40100.6, "quote_volume": 2776.25286, "trades": 14, "taker_buy_volume": 26226.3, "taker_buy_quote": 1816.1513}, {"ts": 1772207160000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5471.2, "quote_volume": 378.61521, "trades": 16, "taker_buy_volume": 1726.0, "taker_buy_quote": 119.44737}, {"ts": 1772207220000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 18400.6, "quote_volume": 1275.11004, "trades": 16, "taker_buy_volume": 16907.7, "taker_buy_quote": 1171.70361}, {"ts": 1772207280000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 37731.7, "quote_volume": 2610.97869, "trades": 23, "taker_buy_volume": 10669.5, "taker_buy_quote": 738.3294}, {"ts": 1772207340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 804.7, "quote_volume": 55.60477, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207400000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 28712.3, "quote_volume": 1986.8526, "trades": 19, "taker_buy_volume": 923.2, "taker_buy_quote": 63.89989}, {"ts": 1772207460000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 6440.1, "quote_volume": 445.78339, "trades": 6, "taker_buy_volume": 1284.7, "taker_buy_quote": 89.02971}, {"ts": 1772207520000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 48284.7, "quote_volume": 3348.1233, "trades": 38, "taker_buy_volume": 28108.7, "taker_buy_quote": 1950.07885}, {"ts": 1772207580000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 53489.2, "quote_volume": 3712.13607, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207640000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 6767.4, "quote_volume": 469.54839, "trades": 10, "taker_buy_volume": 5675.7, "taker_buy_quote": 393.89358}, {"ts": 1772207700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 22337.4, "quote_volume": 1547.98182, "trades": 17, "taker_buy_volume": 15605.7, "taker_buy_quote": 1081.47501}, {"ts": 1772207760000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 69920.4, "quote_volume": 4852.4372, "trades": 24, "taker_buy_volume": 63905.6, "taker_buy_quote": 4435.06305}, {"ts": 1772207820000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 17910.3, "quote_volume": 1243.64579, "trades": 18, "taker_buy_volume": 6709.7, "taker_buy_quote": 466.32415}, {"ts": 1772207880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 26872.1, "quote_volume": 1864.92374, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 20930.0, "quote_volume": 1452.542, "trades": 15, "taker_buy_volume": 207.2, "taker_buy_quote": 14.37968}, {"ts": 1772208000000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 28603.7, "quote_volume": 1982.34567, "trades": 16, "taker_buy_volume": 274.4, "taker_buy_quote": 19.02746}, {"ts": 1772208060000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 13628.8, "quote_volume": 944.43584, "trades": 8, "taker_buy_volume": 1136.3, "taker_buy_quote": 78.74559}, {"ts": 1772208120000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 3134.6, "quote_volume": 217.24471, "trades": 14, "taker_buy_volume": 1521.3, "taker_buy_quote": 105.44302}, {"ts": 1772208180000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 9432.0, "quote_volume": 653.5976, "trades": 5, "taker_buy_volume": 179.5, "taker_buy_quote": 12.43935}, {"ts": 1772208240000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 16445.9, "quote_volume": 1138.04628, "trades": 17, "taker_buy_volume": 3390.2, "taker_buy_quote": 234.63184}, {"ts": 1772208300000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 159721.2, "quote_volume": 11019.00485, "trades": 57, "taker_buy_volume": 15524.1, "taker_buy_quote": 1071.17884}, {"ts": 1772208360000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 31332.6, "quote_volume": 2158.6146, "trades": 36, "taker_buy_volume": 24339.3, "taker_buy_quote": 1676.97777}, {"ts": 1772208420000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 21032.1, "quote_volume": 1451.18822, "trades": 32, "taker_buy_volume": 20001.3, "taker_buy_quote": 1380.0897}, {"ts": 1772208480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 805.4, "quote_volume": 55.5726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208540000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 20740.3, "quote_volume": 1430.99993, "trades": 22, "taker_buy_volume": 10718.3, "taker_buy_quote": 739.5627}, {"ts": 1772208600000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1067.1, "quote_volume": 73.67344, "trades": 6, "taker_buy_volume": 435.4, "taker_buy_quote": 30.08614}, {"ts": 1772208660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 23801.2, "quote_volume": 1642.2828, "trades": 22, "taker_buy_volume": 13959.1, "taker_buy_quote": 963.1779}, {"ts": 1772208720000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1224.0, "quote_volume": 84.44296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208780000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24039.2, "quote_volume": 1658.6648, "trades": 13, "taker_buy_volume": 23452.8, "taker_buy_quote": 1618.2432}, {"ts": 1772208840000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 16398.5, "quote_volume": 1133.08041, "trades": 13, "taker_buy_volume": 15761.4, "taker_buy_quote": 1089.11274}, {"ts": 1772208900000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2603.6, "quote_volume": 179.86876, "trades": 6, "taker_buy_volume": 1303.6, "taker_buy_quote": 90.07876}, {"ts": 1772208960000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1538.4, "quote_volume": 106.29619, "trades": 9, "taker_buy_volume": 200.5, "taker_buy_quote": 13.85455}, {"ts": 1772209020000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 7635.7, "quote_volume": 527.6143, "trades": 11, "taker_buy_volume": 1411.2, "taker_buy_quote": 97.55727}, {"ts": 1772209080000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 404679.9, "quote_volume": 28040.27453, "trades": 60, "taker_buy_volume": 355057.7, "taker_buy_quote": 24602.32781}, {"ts": 1772209140000, "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.0691, "volume": 13295.1, "quote_volume": 918.77188, "trades": 30, "taker_buy_volume": 3875.8, "taker_buy_quote": 267.87266}, {"ts": 1772209200000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 42005.0, "quote_volume": 2902.47511, "trades": 31, "taker_buy_volume": 25038.1, "taker_buy_quote": 1730.13271}, {"ts": 1772209260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 728.8, "quote_volume": 50.2872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 37674.7, "quote_volume": 2603.32177, "trades": 12, "taker_buy_volume": 2801.4, "taker_buy_quote": 193.57674}, {"ts": 1772209380000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7085.3, "quote_volume": 489.50669, "trades": 9, "taker_buy_volume": 3875.6, "taker_buy_quote": 267.80396}, {"ts": 1772209440000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 1149.0, "quote_volume": 79.36894, "trades": 5, "taker_buy_volume": 749.0, "taker_buy_quote": 51.76894}, {"ts": 1772209500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8633.5, "quote_volume": 597.4382, "trades": 19, "taker_buy_volume": 6083.5, "taker_buy_quote": 420.9782}, {"ts": 1772209560000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 5978.9, "quote_volume": 413.67525, "trades": 9, "taker_buy_volume": 4355.0, "taker_buy_quote": 301.366}, {"ts": 1772209620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209680000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 4598.8, "quote_volume": 318.15396, "trades": 5, "taker_buy_volume": 3768.8, "taker_buy_quote": 260.80096}, {"ts": 1772209740000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 129839.6, "quote_volume": 8971.87336, "trades": 48, "taker_buy_volume": 33858.1, "taker_buy_quote": 2339.59471}, {"ts": 1772209800000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1589.6, "quote_volume": 109.74668, "trades": 10, "taker_buy_volume": 565.1, "taker_buy_quote": 39.04841}, {"ts": 1772209860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5030.9, "quote_volume": 347.1321, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209920000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 32759.4, "quote_volume": 2262.45989, "trades": 26, "taker_buy_volume": 20192.4, "taker_buy_quote": 1395.29484}, {"ts": 1772209980000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 12104.1, "quote_volume": 836.37879, "trades": 15, "taker_buy_volume": 462.0, "taker_buy_quote": 31.93578}, {"ts": 1772210040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3219.5, "quote_volume": 222.46745, "trades": 8, "taker_buy_volume": 1691.3, "taker_buy_quote": 116.86883}, {"ts": 1772210100000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 8219.4, "quote_volume": 567.82979, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210160000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 104951.3, "quote_volume": 7231.12749, "trades": 36, "taker_buy_volume": 63188.2, "taker_buy_quote": 4353.6931}, {"ts": 1772210220000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 25391.0, "quote_volume": 1749.4067, "trades": 39, "taker_buy_volume": 3247.9, "taker_buy_quote": 223.79031}, {"ts": 1772210280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3708.8, "quote_volume": 255.53632, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210340000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6695.3, "quote_volume": 461.36464, "trades": 21, "taker_buy_volume": 584.7, "taker_buy_quote": 40.3443}, {"ts": 1772210400000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 73605.7, "quote_volume": 5064.20368, "trades": 62, "taker_buy_volume": 4250.2, "taker_buy_quote": 292.64858}, {"ts": 1772210460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1643.3, "quote_volume": 113.05904, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210520000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 83651.5, "quote_volume": 5755.51302, "trades": 91, "taker_buy_volume": 36870.6, "taker_buy_quote": 2537.8498}, {"ts": 1772210580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7528.4, "quote_volume": 517.95392, "trades": 14, "taker_buy_volume": 5566.8, "taker_buy_quote": 382.99584}, {"ts": 1772210640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1216.9, "quote_volume": 83.72272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210700000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 98792.4, "quote_volume": 6806.76797, "trades": 45, "taker_buy_volume": 61907.6, "taker_buy_quote": 4265.44525}, {"ts": 1772210760000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2277.9, "quote_volume": 156.90731, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 124.02}, {"ts": 1772210820000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 106337.2, "quote_volume": 7315.79779, "trades": 72, "taker_buy_volume": 4826.4, "taker_buy_quote": 332.11445}, {"ts": 1772210880000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 58929.8, "quote_volume": 4049.79327, "trades": 29, "taker_buy_volume": 4342.3, "taker_buy_quote": 298.73421}, {"ts": 1772210940000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 145741.0, "quote_volume": 10012.2466, "trades": 83, "taker_buy_volume": 17170.5, "taker_buy_quote": 1179.62645}, {"ts": 1772211000000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 1059694.0, "quote_volume": 72697.89188, "trades": 176, "taker_buy_volume": 83323.2, "taker_buy_quote": 5717.44017}, {"ts": 1772211060000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 22544.5, "quote_volume": 1546.45451, "trades": 22, "taker_buy_volume": 2598.3, "taker_buy_quote": 178.27539}, {"ts": 1772211120000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 4177.3, "quote_volume": 286.34578, "trades": 14, "taker_buy_volume": 195.1, "taker_buy_quote": 13.38386}, {"ts": 1772211180000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 60777.6, "quote_volume": 4167.82378, "trades": 43, "taker_buy_volume": 12949.5, "taker_buy_quote": 888.3357}, {"ts": 1772211240000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 10127.7, "quote_volume": 694.78398, "trades": 14, "taker_buy_volume": 315.8, "taker_buy_quote": 21.68764}, {"ts": 1772211300000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5990.5, "quote_volume": 410.8649, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211360000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 14622.4, "quote_volume": 1004.37276, "trades": 20, "taker_buy_volume": 13785.7, "taker_buy_quote": 946.97514}, {"ts": 1772211420000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 112156.2, "quote_volume": 7694.94234, "trades": 42, "taker_buy_volume": 29638.4, "taker_buy_quote": 2034.31082}, {"ts": 1772211480000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 59564.1, "quote_volume": 4086.30013, "trades": 41, "taker_buy_volume": 43263.6, "taker_buy_quote": 2968.38623}, {"ts": 1772211540000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4632.8, "quote_volume": 317.50968, "trades": 9, "taker_buy_volume": 1628.8, "taker_buy_quote": 111.73568}, {"ts": 1772211600000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 55188.6, "quote_volume": 3785.88406, "trades": 27, "taker_buy_volume": 13843.6, "taker_buy_quote": 949.70016}, {"ts": 1772211660000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 36671.0, "quote_volume": 2515.6067, "trades": 19, "taker_buy_volume": 7670.2, "taker_buy_quote": 526.1874}, {"ts": 1772211720000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 159412.9, "quote_volume": 10949.5479, "trades": 55, "taker_buy_volume": 151659.6, "taker_buy_quote": 10418.42063}, {"ts": 1772211780000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1404.8, "quote_volume": 96.4261, "trades": 9, "taker_buy_volume": 568.2, "taker_buy_quote": 39.03534}, {"ts": 1772211840000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 968.1, "quote_volume": 66.4379, "trades": 5, "taker_buy_volume": 262.4, "taker_buy_quote": 18.02688}, {"ts": 1772211900000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 75062.1, "quote_volume": 5156.72627, "trades": 27, "taker_buy_volume": 59654.7, "taker_buy_quote": 4098.27789}, {"ts": 1772211960000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 23043.0, "quote_volume": 1582.98786, "trades": 21, "taker_buy_volume": 1180.6, "taker_buy_quote": 81.10722}, {"ts": 1772212020000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 15942.6, "quote_volume": 1095.26882, "trades": 11, "taker_buy_volume": 14883.0, "taker_buy_quote": 1022.47811}, {"ts": 1772212080000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1686.2, "quote_volume": 115.8565, "trades": 7, "taker_buy_volume": 223.7, "taker_buy_quote": 15.38275}, {"ts": 1772212140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 806.9, "quote_volume": 55.43403, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212200000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 69836.4, "quote_volume": 4797.75338, "trades": 20, "taker_buy_volume": 21875.5, "taker_buy_quote": 1502.84685}, {"ts": 1772212260000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 116558.3, "quote_volume": 7994.98144, "trades": 40, "taker_buy_volume": 6086.5, "taker_buy_quote": 417.5339}, {"ts": 1772212320000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3416.8, "quote_volume": 234.07708, "trades": 13, "taker_buy_volume": 262.8, "taker_buy_quote": 18.02808}, {"ts": 1772212380000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3835.0, "quote_volume": 262.7121, "trades": 13, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0156}, {"ts": 1772212440000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4476.5, "quote_volume": 306.65339, "trades": 10, "taker_buy_volume": 131.4, "taker_buy_quote": 9.01404}, {"ts": 1772212500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 80364.8, "quote_volume": 5513.02528, "trades": 30, "taker_buy_volume": 6506.4, "taker_buy_quote": 446.33904}, {"ts": 1772212560000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 368805.6, "quote_volume": 25263.98453, "trades": 132, "taker_buy_volume": 138104.2, "taker_buy_quote": 9460.17858}, {"ts": 1772212620000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1890.8, "quote_volume": 129.64119, "trades": 4, "taker_buy_volume": 1213.9, "taker_buy_quote": 83.27354}, {"ts": 1772212680000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 55521.7, "quote_volume": 3803.26679, "trades": 44, "taker_buy_volume": 5281.7, "taker_buy_quote": 361.82679}, {"ts": 1772212740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 980.8, "quote_volume": 67.1848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212800000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 38894.2, "quote_volume": 2664.2507, "trades": 28, "taker_buy_volume": 5149.9, "taker_buy_quote": 352.80965}, {"ts": 1772212860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 49397.3, "quote_volume": 3388.65478, "trades": 24, "taker_buy_volume": 48880.7, "taker_buy_quote": 3353.21602}, {"ts": 1772212920000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2604.4, "quote_volume": 178.64726, "trades": 9, "taker_buy_volume": 306.6, "taker_buy_quote": 21.03276}, {"ts": 1772212980000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 20609.5, "quote_volume": 1413.80004, "trades": 12, "taker_buy_volume": 10302.5, "taker_buy_quote": 706.7515}, {"ts": 1772213040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3429.6, "quote_volume": 235.27056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213100000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 11892.5, "quote_volume": 815.81534, "trades": 13, "taker_buy_volume": 2977.5, "taker_buy_quote": 204.2565}, {"ts": 1772213160000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 27662.7, "quote_volume": 1898.13864, "trades": 13, "taker_buy_volume": 21794.9, "taker_buy_quote": 1495.66214}, {"ts": 1772213220000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 22658.2, "quote_volume": 1554.28046, "trades": 14, "taker_buy_volume": 15399.5, "taker_buy_quote": 1056.4057}, {"ts": 1772213280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 66455.6, "quote_volume": 4552.2086, "trades": 25, "taker_buy_volume": 11013.1, "taker_buy_quote": 754.39735}, {"ts": 1772213340000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 60508.2, "quote_volume": 4150.14983, "trades": 15, "taker_buy_volume": 53381.3, "taker_buy_quote": 3661.95718}, {"ts": 1772213400000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 50433.9, "quote_volume": 3455.25015, "trades": 28, "taker_buy_volume": 6537.6, "taker_buy_quote": 448.3536}, {"ts": 1772213460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 149640.3, "quote_volume": 10250.30391, "trades": 51, "taker_buy_volume": 39919.3, "taker_buy_quote": 2734.47205}, {"ts": 1772213520000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 90016.1, "quote_volume": 6175.10446, "trades": 53, "taker_buy_volume": 28617.9, "taker_buy_quote": 1963.20106}, {"ts": 1772213580000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 52605.4, "quote_volume": 3604.21489, "trades": 28, "taker_buy_volume": 32386.4, "taker_buy_quote": 2219.11556}, {"ts": 1772213640000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 42317.1, "quote_volume": 2902.99061, "trades": 28, "taker_buy_volume": 16016.9, "taker_buy_quote": 1098.81292}, {"ts": 1772213700000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 96563.7, "quote_volume": 6633.50472, "trades": 31, "taker_buy_volume": 94389.1, "taker_buy_quote": 6484.37882}, {"ts": 1772213760000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 21231.1, "quote_volume": 1457.1852, "trades": 16, "taker_buy_volume": 14595.5, "taker_buy_quote": 1001.35948}, {"ts": 1772213820000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1770.0, "quote_volume": 121.5459, "trades": 8, "taker_buy_volume": 511.1, "taker_buy_quote": 35.11257}, {"ts": 1772213880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 64618.5, "quote_volume": 4445.7528, "trades": 42, "taker_buy_volume": 23192.5, "taker_buy_quote": 1595.644}, {"ts": 1772213940000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 11436.4, "quote_volume": 787.38005, "trades": 14, "taker_buy_volume": 9079.9, "taker_buy_quote": 625.25285}, {"ts": 1772214000000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 40961.0, "quote_volume": 2818.12843, "trades": 16, "taker_buy_volume": 35046.0, "taker_buy_quote": 2411.17643}, {"ts": 1772214060000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 17047.6, "quote_volume": 1172.82325, "trades": 12, "taker_buy_volume": 232.7, "taker_buy_quote": 16.00976}, {"ts": 1772214120000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 11889.7, "quote_volume": 818.58008, "trades": 27, "taker_buy_volume": 6522.4, "taker_buy_quote": 449.20479}, {"ts": 1772214180000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 63798.4, "quote_volume": 4389.28992, "trades": 59, "taker_buy_volume": 36844.9, "taker_buy_quote": 2534.92912}, {"ts": 1772214240000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 2419.6, "quote_volume": 166.4815, "trades": 12, "taker_buy_volume": 702.1, "taker_buy_quote": 48.32911}, {"ts": 1772214300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8189.2, "quote_volume": 563.41696, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214360000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 472.5, "quote_volume": 32.51525, "trades": 2, "taker_buy_volume": 72.5, "taker_buy_quote": 4.99525}, {"ts": 1772214420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 16553.4, "quote_volume": 1138.87392, "trades": 12, "taker_buy_volume": 9639.1, "taker_buy_quote": 663.17008}, {"ts": 1772214480000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 34891.7, "quote_volume": 2397.09962, "trades": 25, "taker_buy_volume": 320.2, "taker_buy_quote": 22.02976}, {"ts": 1772214540000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 18322.4, "quote_volume": 1259.32887, "trades": 26, "taker_buy_volume": 11098.8, "taker_buy_quote": 762.94271}, {"ts": 1772214600000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 23393.2, "quote_volume": 1609.42274, "trades": 13, "taker_buy_volume": 22731.6, "taker_buy_quote": 1563.95629}, {"ts": 1772214660000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 8600.2, "quote_volume": 592.07387, "trades": 11, "taker_buy_volume": 2741.4, "taker_buy_quote": 188.89843}, {"ts": 1772214720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 20219.7, "quote_volume": 1395.1593, "trades": 25, "taker_buy_volume": 19841.3, "taker_buy_quote": 1369.0497}, {"ts": 1772214780000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7868.1, "quote_volume": 542.9555, "trades": 18, "taker_buy_volume": 3499.2, "taker_buy_quote": 241.5014}, {"ts": 1772214840000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 26363.1, "quote_volume": 1819.06551, "trades": 17, "taker_buy_volume": 116.1, "taker_buy_quote": 8.02251}, {"ts": 1772214900000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 143050.6, "quote_volume": 9871.53978, "trades": 51, "taker_buy_volume": 91433.4, "taker_buy_quote": 6310.01482}, {"ts": 1772214960000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1953.8, "quote_volume": 134.75771, "trades": 10, "taker_buy_volume": 275.5, "taker_buy_quote": 19.0095}, {"ts": 1772215020000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1320.8, "quote_volume": 91.08216, "trades": 4, "taker_buy_volume": 790.4, "taker_buy_quote": 54.5376}, {"ts": 1772215080000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 127295.9, "quote_volume": 8794.26101, "trades": 26, "taker_buy_volume": 126792.8, "taker_buy_quote": 8759.59742}, {"ts": 1772215140000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 68793.1, "quote_volume": 4759.96426, "trades": 28, "taker_buy_volume": 63832.3, "taker_buy_quote": 4416.76522}, {"ts": 1772215200000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 50350.1, "quote_volume": 3478.85388, "trades": 35, "taker_buy_volume": 574.5, "taker_buy_quote": 39.69795}, {"ts": 1772215260000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 80968.4, "quote_volume": 5594.30339, "trades": 43, "taker_buy_volume": 48573.1, "taker_buy_quote": 3356.4357}, {"ts": 1772215320000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 24050.6, "quote_volume": 1661.23141, "trades": 41, "taker_buy_volume": 16185.7, "taker_buy_quote": 1118.40856}, {"ts": 1772215380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 34748.9, "quote_volume": 2397.61113, "trades": 20, "taker_buy_volume": 233.1, "taker_buy_quote": 16.0839}, {"ts": 1772215440000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2257.5, "quote_volume": 155.78054, "trades": 9, "taker_buy_volume": 130.4, "taker_buy_quote": 9.01064}, {"ts": 1772215500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 19041.7, "quote_volume": 1313.7942, "trades": 19, "taker_buy_volume": 794.9, "taker_buy_quote": 54.8481}, {"ts": 1772215560000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2852.8, "quote_volume": 196.57389, "trades": 10, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772215620000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 29637.0, "quote_volume": 2044.95302, "trades": 21, "taker_buy_volume": 5981.5, "taker_buy_quote": 412.73511}, {"ts": 1772215680000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 16131.6, "quote_volume": 1113.02884, "trades": 18, "taker_buy_volume": 159.7, "taker_buy_quote": 11.03527}, {"ts": 1772215740000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 42960.1, "quote_volume": 2963.92205, "trades": 36, "taker_buy_volume": 39882.7, "taker_buy_quote": 2751.89031}, {"ts": 1772215800000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 4316.4, "quote_volume": 297.35996, "trades": 13, "taker_buy_volume": 3648.9, "taker_buy_quote": 251.40921}, {"ts": 1772215860000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 632.2, "quote_volume": 43.50697, "trades": 4, "taker_buy_volume": 116.1, "taker_buy_quote": 7.99929}, {"ts": 1772215920000, "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": 1772215980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3028.4, "quote_volume": 208.35392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216040000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 937.6, "quote_volume": 64.56064, "trades": 5, "taker_buy_volume": 537.6, "taker_buy_quote": 37.04064}, {"ts": 1772216100000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 878.8, "quote_volume": 60.47159, "trades": 5, "taker_buy_volume": 101.5, "taker_buy_quote": 6.99335}, {"ts": 1772216160000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 21799.9, "quote_volume": 1501.99199, "trades": 22, "taker_buy_volume": 19610.2, "taker_buy_quote": 1351.17472}, {"ts": 1772216220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 29730.9, "quote_volume": 2048.45901, "trades": 14, "taker_buy_volume": 537.8, "taker_buy_quote": 37.05442}, {"ts": 1772216280000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 51011.9, "quote_volume": 3515.44746, "trades": 29, "taker_buy_volume": 39462.5, "taker_buy_quote": 2719.70541}, {"ts": 1772216340000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 4381.5, "quote_volume": 301.482, "trades": 8, "taker_buy_volume": 348.0, "taker_buy_quote": 23.9772}, {"ts": 1772216400000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2884.6, "quote_volume": 198.491, "trades": 9, "taker_buy_volume": 305.2, "taker_buy_quote": 21.02828}, {"ts": 1772216460000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 19768.9, "quote_volume": 1360.12794, "trades": 20, "taker_buy_volume": 407.2, "taker_buy_quote": 28.04298}, {"ts": 1772216520000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 29384.0, "quote_volume": 2022.2596, "trades": 19, "taker_buy_volume": 28824.1, "taker_buy_quote": 1983.77848}, {"ts": 1772216580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6838.4, "quote_volume": 470.48192, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216700000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1403.2, "quote_volume": 96.44057, "trades": 10, "taker_buy_volume": 407.3, "taker_buy_quote": 28.02224}, {"ts": 1772216760000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1214.2, "quote_volume": 83.44028, "trades": 9, "taker_buy_volume": 247.4, "taker_buy_quote": 17.02112}, {"ts": 1772216820000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 941.0, "quote_volume": 64.66591, "trades": 6, "taker_buy_volume": 192.1, "taker_buy_quote": 13.21648}, {"ts": 1772216880000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 8672.4, "quote_volume": 596.98828, "trades": 17, "taker_buy_volume": 7880.3, "taker_buy_quote": 542.50343}, {"ts": 1772216940000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 10614.9, "quote_volume": 732.37649, "trades": 17, "taker_buy_volume": 2193.1, "taker_buy_quote": 151.3239}, {"ts": 1772217000000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 7235.6, "quote_volume": 499.28529, "trades": 13, "taker_buy_volume": 5935.8, "taker_buy_quote": 409.59909}, {"ts": 1772217060000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 26820.5, "quote_volume": 1852.95995, "trades": 22, "taker_buy_volume": 1966.3, "taker_buy_quote": 135.89533}, {"ts": 1772217120000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 25089.6, "quote_volume": 1731.19366, "trades": 23, "taker_buy_volume": 817.0, "taker_buy_quote": 56.43873}, {"ts": 1772217180000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 31514.3, "quote_volume": 2174.45914, "trades": 19, "taker_buy_volume": 4019.6, "taker_buy_quote": 277.3524}, {"ts": 1772217240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1883.8, "quote_volume": 129.9822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217300000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 820.4, "quote_volume": 56.62211, "trades": 4, "taker_buy_volume": 261.2, "taker_buy_quote": 18.03731}, {"ts": 1772217360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2485.5, "quote_volume": 171.4995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217420000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 12622.4, "quote_volume": 870.92966, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217480000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 472.4, "quote_volume": 32.5556, "trades": 2, "taker_buy_volume": 72.4, "taker_buy_quote": 4.9956}, {"ts": 1772217540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1400.0, "quote_volume": 96.46, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 5159.8, "quote_volume": 355.55302, "trades": 5, "taker_buy_volume": 428.0, "taker_buy_quote": 29.532}, {"ts": 1772217660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 34321.9, "quote_volume": 2370.90109, "trades": 24, "taker_buy_volume": 29007.1, "taker_buy_quote": 2004.17989}, {"ts": 1772217720000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 3209.5, "quote_volume": 221.40956, "trades": 11, "taker_buy_volume": 440.0, "taker_buy_quote": 30.37451}, {"ts": 1772217780000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1503.8, "quote_volume": 103.77814, "trades": 7, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1772217840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 805.1, "quote_volume": 55.5519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 805.1, "quote_volume": 55.5519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2211.0, "quote_volume": 152.559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218020000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 3206.5, "quote_volume": 221.24269, "trades": 12, "taker_buy_volume": 1266.5, "taker_buy_quote": 87.40444}, {"ts": 1772218080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2533.6, "quote_volume": 174.56504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 57380.1, "quote_volume": 3953.48889, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218200000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 10006.2, "quote_volume": 688.9255, "trades": 11, "taker_buy_volume": 339.5, "taker_buy_quote": 23.39155}, {"ts": 1772218260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 832.0, "quote_volume": 57.2416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1126.7, "quote_volume": 77.51696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218440000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 48387.0, "quote_volume": 3328.94232, "trades": 27, "taker_buy_volume": 12382.5, "taker_buy_quote": 851.93053}, {"ts": 1772218500000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 938.1, "quote_volume": 64.48677, "trades": 5, "taker_buy_volume": 393.0, "taker_buy_quote": 27.0384}, {"ts": 1772218560000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1546.0, "quote_volume": 106.26551, "trades": 7, "taker_buy_volume": 553.1, "taker_buy_quote": 38.05328}, {"ts": 1772218620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 903.2, "quote_volume": 62.07604, "trades": 7, "taker_buy_volume": 262.0, "taker_buy_quote": 18.0256}, {"ts": 1772218680000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 76738.1, "quote_volume": 5279.54128, "trades": 19, "taker_buy_volume": 76338.1, "taker_buy_quote": 5252.06128}, {"ts": 1772218740000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1083.6, "quote_volume": 74.47389, "trades": 6, "taker_buy_volume": 305.7, "taker_buy_quote": 21.03216}, {"ts": 1772218800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 770.6, "quote_volume": 52.95478, "trades": 6, "taker_buy_volume": 145.6, "taker_buy_quote": 10.01728}, {"ts": 1772218860000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1589.3, "quote_volume": 109.22275, "trades": 9, "taker_buy_volume": 378.4, "taker_buy_quote": 26.03392}, {"ts": 1772218920000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 30795.8, "quote_volume": 2115.73849, "trades": 36, "taker_buy_volume": 1013.7, "taker_buy_quote": 69.70822}, {"ts": 1772218980000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1242.9, "quote_volume": 85.43083, "trades": 5, "taker_buy_volume": 436.0, "taker_buy_quote": 29.9968}, {"ts": 1772219040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 821.5, "quote_volume": 56.43705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 850.5, "quote_volume": 58.42935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 792.4, "quote_volume": 54.43788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219220000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 129484.4, "quote_volume": 8895.54121, "trades": 51, "taker_buy_volume": 60086.0, "taker_buy_quote": 4127.92423}, {"ts": 1772219280000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 35533.0, "quote_volume": 2437.5047, "trades": 28, "taker_buy_volume": 2346.4, "taker_buy_quote": 160.99074}, {"ts": 1772219340000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 397641.7, "quote_volume": 27237.29003, "trades": 147, "taker_buy_volume": 170751.0, "taker_buy_quote": 11696.45666}, {"ts": 1772219400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1111.4, "quote_volume": 76.1309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6173.5, "quote_volume": 422.88475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219520000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 13502.6, "quote_volume": 926.29442, "trades": 19, "taker_buy_volume": 7140.4, "taker_buy_quote": 489.8475}, {"ts": 1772219580000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 41719.2, "quote_volume": 2861.89712, "trades": 22, "taker_buy_volume": 234.6, "taker_buy_quote": 16.09356}, {"ts": 1772219640000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 25802.6, "quote_volume": 1770.48687, "trades": 42, "taker_buy_volume": 5600.6, "taker_buy_quote": 384.7291}, {"ts": 1772219700000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2012.3, "quote_volume": 137.88489, "trades": 9, "taker_buy_volume": 423.4, "taker_buy_quote": 29.04524}, {"ts": 1772219760000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 14506.6, "quote_volume": 995.52655, "trades": 20, "taker_buy_volume": 6790.7, "taker_buy_quote": 466.28642}, {"ts": 1772219820000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 633.2, "quote_volume": 43.4492, "trades": 5, "taker_buy_volume": 116.8, "taker_buy_quote": 8.02416}, {"ts": 1772219880000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 46651.3, "quote_volume": 3200.1812, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219940000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 63110.7, "quote_volume": 4321.49868, "trades": 44, "taker_buy_volume": 17667.5, "taker_buy_quote": 1210.22375}, {"ts": 1772220000000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12744.5, "quote_volume": 872.41454, "trades": 18, "taker_buy_volume": 6186.5, "taker_buy_quote": 423.77525}, {"ts": 1772220060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 41465.3, "quote_volume": 2840.37305, "trades": 43, "taker_buy_volume": 10042.0, "taker_buy_quote": 687.877}, {"ts": 1772220120000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 5538.1, "quote_volume": 379.32997, "trades": 13, "taker_buy_volume": 101.2, "taker_buy_quote": 6.94232}, {"ts": 1772220180000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 31034.7, "quote_volume": 2125.92068, "trades": 14, "taker_buy_volume": 28220.4, "taker_buy_quote": 1933.14113}, {"ts": 1772220240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 15899.7, "quote_volume": 1090.71942, "trades": 5, "taker_buy_volume": 15899.7, "taker_buy_quote": 1090.71942}, {"ts": 1772220300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220360000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 2844.3, "quote_volume": 195.03455, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 137.2}, {"ts": 1772220420000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 128852.3, "quote_volume": 8849.46027, "trades": 45, "taker_buy_volume": 78243.5, "taker_buy_quote": 5372.73027}, {"ts": 1772220480000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 16283.8, "quote_volume": 1118.64976, "trades": 18, "taker_buy_volume": 15263.8, "taker_buy_quote": 1048.62306}, {"ts": 1772220540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 52048.3, "quote_volume": 3570.51338, "trades": 15, "taker_buy_volume": 145.7, "taker_buy_quote": 9.99502}, {"ts": 1772220600000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1242.5, "quote_volume": 85.13607, "trades": 5, "taker_buy_volume": 248.2, "taker_buy_quote": 17.02652}, {"ts": 1772220660000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1342.8, "quote_volume": 92.05417, "trades": 8, "taker_buy_volume": 723.7, "taker_buy_quote": 49.64582}, {"ts": 1772220720000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 940.2, "quote_volume": 64.44458, "trades": 5, "taker_buy_volume": 408.8, "taker_buy_quote": 28.04368}, {"ts": 1772220780000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5476.7, "quote_volume": 375.59886, "trades": 11, "taker_buy_volume": 4449.1, "taker_buy_quote": 305.20826}, {"ts": 1772220840000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 2848.0, "quote_volume": 195.12888, "trades": 7, "taker_buy_volume": 408.8, "taker_buy_quote": 28.04368}, {"ts": 1772220900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1070.6, "quote_volume": 73.3361, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1085.5, "quote_volume": 74.38303, "trades": 6, "taker_buy_volume": 262.8, "taker_buy_quote": 18.02808}, {"ts": 1772221020000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1246.5, "quote_volume": 85.42759, "trades": 7, "taker_buy_volume": 423.4, "taker_buy_quote": 29.04524}, {"ts": 1772221080000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 4597.9, "quote_volume": 314.86462, "trades": 12, "taker_buy_volume": 263.0, "taker_buy_quote": 18.0301}, {"ts": 1772221140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1379.5, "quote_volume": 94.3578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1700.7, "quote_volume": 116.32788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221260000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 51929.9, "quote_volume": 3556.67434, "trades": 24, "taker_buy_volume": 44802.4, "taker_buy_quote": 3068.99096}, {"ts": 1772221320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 72490.3, "quote_volume": 4965.53095, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 531.4, "quote_volume": 36.34776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221440000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 261603.4, "quote_volume": 17893.63256, "trades": 96, "taker_buy_volume": 187405.8, "taker_buy_quote": 12818.55672}, {"ts": 1772221500000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 49653.9, "quote_volume": 3396.34138, "trades": 26, "taker_buy_volume": 25535.1, "taker_buy_quote": 1746.61546}, {"ts": 1772221560000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 121674.5, "quote_volume": 8322.56504, "trades": 76, "taker_buy_volume": 30150.0, "taker_buy_quote": 2062.28924}, {"ts": 1772221620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2509.5, "quote_volume": 171.77813, "trades": 7, "taker_buy_volume": 1283.3, "taker_buy_quote": 87.90605}, {"ts": 1772221680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 21386.9, "quote_volume": 1464.95885, "trades": 24, "taker_buy_volume": 20744.6, "taker_buy_quote": 1421.0051}, {"ts": 1772221740000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 19372.5, "quote_volume": 1325.65353, "trades": 18, "taker_buy_volume": 394.8, "taker_buy_quote": 27.0438}, {"ts": 1772221800000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 51181.5, "quote_volume": 3505.89261, "trades": 15, "taker_buy_volume": 50416.1, "taker_buy_quote": 3453.52611}, {"ts": 1772221860000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 5545.5, "quote_volume": 380.40897, "trades": 13, "taker_buy_volume": 5145.5, "taker_buy_quote": 353.00897}, {"ts": 1772221920000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 6587.3, "quote_volume": 451.8328, "trades": 23, "taker_buy_volume": 5155.2, "taker_buy_quote": 353.66278}, {"ts": 1772221980000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 33660.5, "quote_volume": 2309.04406, "trades": 19, "taker_buy_volume": 7597.9, "taker_buy_quote": 521.21594}, {"ts": 1772222040000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 16776.3, "quote_volume": 1150.80401, "trades": 21, "taker_buy_volume": 3201.8, "taker_buy_quote": 219.65806}, {"ts": 1772222100000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7907.1, "quote_volume": 542.37248, "trades": 30, "taker_buy_volume": 1642.6, "taker_buy_quote": 112.68236}, {"ts": 1772222160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 50192.2, "quote_volume": 3443.18492, "trades": 19, "taker_buy_volume": 306.6, "taker_buy_quote": 21.03276}, {"ts": 1772222220000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 23655.5, "quote_volume": 1622.79135, "trades": 57, "taker_buy_volume": 19267.7, "taker_buy_quote": 1321.78904}, {"ts": 1772222280000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1128.7, "quote_volume": 77.38882, "trades": 2, "taker_buy_volume": 728.7, "taker_buy_quote": 49.98882}, {"ts": 1772222340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222400000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 499.7, "quote_volume": 34.23942, "trades": 2, "taker_buy_volume": 99.7, "taker_buy_quote": 6.83942}, {"ts": 1772222460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 14668.6, "quote_volume": 1006.22596, "trades": 29, "taker_buy_volume": 13102.8, "taker_buy_quote": 898.85208}, {"ts": 1772222520000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 11332.1, "quote_volume": 778.38362, "trades": 30, "taker_buy_volume": 5577.6, "taker_buy_quote": 383.17078}, {"ts": 1772222580000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 11572.0, "quote_volume": 794.92124, "trades": 17, "taker_buy_volume": 5040.2, "taker_buy_quote": 346.27777}, {"ts": 1772222640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2354.1, "quote_volume": 161.67503, "trades": 17, "taker_buy_volume": 390.7, "taker_buy_quote": 26.84109}, {"ts": 1772222700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10840.6, "quote_volume": 744.74922, "trades": 10, "taker_buy_volume": 9989.7, "taker_buy_quote": 686.29239}, {"ts": 1772222760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 17141.0, "quote_volume": 1177.04664, "trades": 42, "taker_buy_volume": 2846.2, "taker_buy_quote": 195.53394}, {"ts": 1772222820000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 10634.1, "quote_volume": 730.54957, "trades": 13, "taker_buy_volume": 8251.6, "taker_buy_quote": 566.88492}, {"ts": 1772222880000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1098.3, "quote_volume": 75.49542, "trades": 6, "taker_buy_volume": 422.1, "taker_buy_quote": 29.04048}, {"ts": 1772222940000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 47030.7, "quote_volume": 3230.95453, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10352.1, "quote_volume": 711.20023, "trades": 19, "taker_buy_volume": 7823.2, "taker_buy_quote": 537.4648}, {"ts": 1772223060000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 937.7, "quote_volume": 64.43016, "trades": 5, "taker_buy_volume": 101.7, "taker_buy_quote": 6.99696}, {"ts": 1772223120000, "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": 1772223180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223300000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6414.8, "quote_volume": 441.29096, "trades": 21, "taker_buy_volume": 3479.0, "taker_buy_quote": 239.3552}, {"ts": 1772223360000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 807.5, "quote_volume": 55.50437, "trades": 6, "taker_buy_volume": 291.2, "taker_buy_quote": 20.03456}, {"ts": 1772223420000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 982.1, "quote_volume": 67.50084, "trades": 8, "taker_buy_volume": 305.7, "taker_buy_quote": 21.03216}, {"ts": 1772223480000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2616.7, "quote_volume": 179.79203, "trades": 7, "taker_buy_volume": 247.4, "taker_buy_quote": 17.02112}, {"ts": 1772223540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 512.4, "quote_volume": 35.20188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 27435.0, "quote_volume": 1887.47492, "trades": 15, "taker_buy_volume": 26078.9, "taker_buy_quote": 1794.22832}, {"ts": 1772223720000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 821.9, "quote_volume": 56.48781, "trades": 5, "taker_buy_volume": 232.8, "taker_buy_quote": 16.01664}, {"ts": 1772223780000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 2838.2, "quote_volume": 195.33574, "trades": 9, "taker_buy_volume": 2108.3, "taker_buy_quote": 145.13755}, {"ts": 1772223840000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 545.8, "quote_volume": 37.56562, "trades": 2, "taker_buy_volume": 145.8, "taker_buy_quote": 10.04562}, {"ts": 1772223900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6316.8, "quote_volume": 434.55584, "trades": 17, "taker_buy_volume": 3035.9, "taker_buy_quote": 208.86992}, {"ts": 1772223960000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 10606.5, "quote_volume": 729.7134, "trades": 10, "taker_buy_volume": 5752.5, "taker_buy_quote": 395.7982}, {"ts": 1772224020000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 27007.1, "quote_volume": 1858.04848, "trades": 13, "taker_buy_volume": 2801.8, "taker_buy_quote": 192.76384}, {"ts": 1772224080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1426.6, "quote_volume": 98.00742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 21047.9, "quote_volume": 1445.99073, "trades": 24, "taker_buy_volume": 8916.1, "taker_buy_quote": 612.53607}, {"ts": 1772224200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 34226.7, "quote_volume": 2351.37429, "trades": 20, "taker_buy_volume": 17671.5, "taker_buy_quote": 1214.03205}, {"ts": 1772224260000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2289.4, "quote_volume": 157.44456, "trades": 6, "taker_buy_volume": 1627.8, "taker_buy_quote": 111.99264}, {"ts": 1772224320000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1129.8, "quote_volume": 77.54086, "trades": 8, "taker_buy_volume": 131.2, "taker_buy_quote": 9.01344}, {"ts": 1772224380000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 31512.2, "quote_volume": 2164.75644, "trades": 45, "taker_buy_volume": 21991.3, "taker_buy_quote": 1510.81397}, {"ts": 1772224440000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 764.6, "quote_volume": 52.46322, "trades": 4, "taker_buy_volume": 116.6, "taker_buy_quote": 8.01042}, {"ts": 1772224500000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 677.0, "quote_volume": 46.4699, "trades": 3, "taker_buy_volume": 277.0, "taker_buy_quote": 19.0299}, {"ts": 1772224560000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 640.5, "quote_volume": 43.97761, "trades": 5, "taker_buy_volume": 393.1, "taker_buy_quote": 27.00597}, {"ts": 1772224620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 76677.4, "quote_volume": 5260.06964, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224680000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6631.9, "quote_volume": 454.99498, "trades": 12, "taker_buy_volume": 466.4, "taker_buy_quote": 32.04168}, {"ts": 1772224740000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 953.7, "quote_volume": 65.44714, "trades": 5, "taker_buy_volume": 233.2, "taker_buy_quote": 16.02084}, {"ts": 1772224800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1157.9, "quote_volume": 79.47567, "trades": 6, "taker_buy_volume": 437.3, "taker_buy_quote": 30.04251}, {"ts": 1772224860000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 925.0, "quote_volume": 63.46812, "trades": 5, "taker_buy_volume": 131.2, "taker_buy_quote": 9.01344}, {"ts": 1772224920000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 68516.8, "quote_volume": 4700.28018, "trades": 24, "taker_buy_volume": 39873.4, "taker_buy_quote": 2735.34294}, {"ts": 1772224980000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 895.2, "quote_volume": 61.4355, "trades": 5, "taker_buy_volume": 247.8, "taker_buy_quote": 17.02386}, {"ts": 1772225040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 531.4, "quote_volume": 36.45404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225160000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 488.7, "quote_volume": 33.53369, "trades": 2, "taker_buy_volume": 88.7, "taker_buy_quote": 6.09369}, {"ts": 1772225220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3710.0, "quote_volume": 254.506, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225400000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 65692.5, "quote_volume": 4513.02165, "trades": 24, "taker_buy_volume": 64727.9, "taker_buy_quote": 4446.80673}, {"ts": 1772225460000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1026.5, "quote_volume": 70.45577, "trades": 7, "taker_buy_volume": 378.7, "taker_buy_quote": 26.01669}, {"ts": 1772225520000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1201.2, "quote_volume": 82.43147, "trades": 7, "taker_buy_volume": 291.5, "taker_buy_quote": 20.02605}, {"ts": 1772225580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225700000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 33177.0, "quote_volume": 2279.20534, "trades": 27, "taker_buy_volume": 27775.1, "taker_buy_quote": 1908.14937}, {"ts": 1772225760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225820000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 41365.6, "quote_volume": 2837.69596, "trades": 26, "taker_buy_volume": 9524.4, "taker_buy_quote": 653.38964}, {"ts": 1772225880000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8814.5, "quote_volume": 604.70476, "trades": 35, "taker_buy_volume": 5514.3, "taker_buy_quote": 378.31104}, {"ts": 1772225940000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 74359.9, "quote_volume": 5101.9859, "trades": 72, "taker_buy_volume": 62036.9, "taker_buy_quote": 4256.86888}, {"ts": 1772226000000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 29083.4, "quote_volume": 1995.09162, "trades": 14, "taker_buy_volume": 530.2, "taker_buy_quote": 36.3834}, {"ts": 1772226060000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1519.5, "quote_volume": 104.1057, "trades": 5, "taker_buy_volume": 199.5, "taker_buy_quote": 13.6857}, {"ts": 1772226120000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 78817.3, "quote_volume": 5406.82678, "trades": 24, "taker_buy_volume": 77282.4, "taker_buy_quote": 5301.57264}, {"ts": 1772226180000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 65967.7, "quote_volume": 4525.409, "trades": 17, "taker_buy_volume": 37781.8, "taker_buy_quote": 2591.85626}, {"ts": 1772226240000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 115377.6, "quote_volume": 7922.04996, "trades": 24, "taker_buy_volume": 71466.0, "taker_buy_quote": 4909.7142}, {"ts": 1772226300000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 109994.4, "quote_volume": 7567.57455, "trades": 93, "taker_buy_volume": 86376.4, "taker_buy_quote": 5942.7196}, {"ts": 1772226360000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 852.0, "quote_volume": 58.54404, "trades": 5, "taker_buy_volume": 116.4, "taker_buy_quote": 8.00832}, {"ts": 1772226420000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 49489.9, "quote_volume": 3404.8375, "trades": 11, "taker_buy_volume": 48813.7, "taker_buy_quote": 3358.38256}, {"ts": 1772226480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1897.2, "quote_volume": 130.33764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226540000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 11316.3, "quote_volume": 778.30187, "trades": 13, "taker_buy_volume": 8720.6, "taker_buy_quote": 599.97728}, {"ts": 1772226600000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4713.2, "quote_volume": 324.22816, "trades": 4, "taker_buy_volume": 4313.2, "taker_buy_quote": 296.74816}, {"ts": 1772226660000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 545.3, "quote_volume": 37.47664, "trades": 4, "taker_buy_volume": 145.3, "taker_buy_quote": 9.99664}, {"ts": 1772226720000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 71173.3, "quote_volume": 4889.64577, "trades": 16, "taker_buy_volume": 1254.0, "taker_buy_quote": 86.2415}, {"ts": 1772226780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 77947.6, "quote_volume": 5347.20536, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226960000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1231.0, "quote_volume": 84.4558, "trades": 3, "taker_buy_volume": 92.0, "taker_buy_quote": 6.3204}, {"ts": 1772227020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 55400.3, "quote_volume": 3806.25201, "trades": 14, "taker_buy_volume": 55000.3, "taker_buy_quote": 3778.77201}, {"ts": 1772227080000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 7367.3, "quote_volume": 506.14512, "trades": 6, "taker_buy_volume": 116.1, "taker_buy_quote": 7.98768}, {"ts": 1772227140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4760.5, "quote_volume": 327.4824, "trades": 2, "taker_buy_volume": 4360.5, "taker_buy_quote": 300.0024}, {"ts": 1772227260000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 70842.4, "quote_volume": 4873.91712, "trades": 23, "taker_buy_volume": 42261.4, "taker_buy_quote": 2907.58432}, {"ts": 1772227320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5579.7, "quote_volume": 383.32539, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227380000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 93705.1, "quote_volume": 6445.41961, "trades": 31, "taker_buy_volume": 79183.1, "taker_buy_quote": 5447.75821}, {"ts": 1772227440000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 7027.7, "quote_volume": 482.81465, "trades": 29, "taker_buy_volume": 2189.4, "taker_buy_quote": 150.42344}, {"ts": 1772227500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 530.8, "quote_volume": 36.46596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227560000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 25849.8, "quote_volume": 1775.96126, "trades": 42, "taker_buy_volume": 16516.4, "taker_buy_quote": 1134.79668}, {"ts": 1772227620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1681.5, "quote_volume": 115.53071, "trades": 5, "taker_buy_volume": 116.6, "taker_buy_quote": 8.02208}, {"ts": 1772227680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 879.7, "quote_volume": 60.43539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 47953.1, "quote_volume": 3294.37797, "trades": 13, "taker_buy_volume": 291.6, "taker_buy_quote": 20.03292}, {"ts": 1772227920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227980000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4858.2, "quote_volume": 333.71834, "trades": 4, "taker_buy_volume": 4458.2, "taker_buy_quote": 306.27834}, {"ts": 1772228040000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1127.8, "quote_volume": 77.43986, "trades": 3, "taker_buy_volume": 727.8, "taker_buy_quote": 49.99986}, {"ts": 1772228100000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3199.9, "quote_volume": 219.62769, "trades": 8, "taker_buy_volume": 1145.5, "taker_buy_quote": 78.69585}, {"ts": 1772228160000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 997.0, "quote_volume": 68.41023, "trades": 7, "taker_buy_volume": 160.3, "taker_buy_quote": 11.01261}, {"ts": 1772228220000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 836.9, "quote_volume": 57.42737, "trades": 4, "taker_buy_volume": 160.3, "taker_buy_quote": 11.01261}, {"ts": 1772228280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 654.7, "quote_volume": 44.91242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1295.6, "quote_volume": 88.87816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228460000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228520000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1250.2, "quote_volume": 85.7737, "trades": 4, "taker_buy_volume": 99.8, "taker_buy_quote": 6.85626}, {"ts": 1772228580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1298.7, "quote_volume": 89.09082, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 750.5, "quote_volume": 51.4843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 837.2, "quote_volume": 57.43192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 13507.7, "quote_volume": 926.62822, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9662.0, "quote_volume": 662.8132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 775.2, "quote_volume": 53.17872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228940000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 127127.4, "quote_volume": 8720.87128, "trades": 30, "taker_buy_volume": 261.3, "taker_buy_quote": 17.92518}, {"ts": 1772229000000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 35869.4, "quote_volume": 2460.66261, "trades": 17, "taker_buy_volume": 35338.4, "taker_buy_quote": 2424.23601}, {"ts": 1772229060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1735.6, "quote_volume": 119.1666, "trades": 4, "taker_buy_volume": 1044.4, "taker_buy_quote": 71.75028}, {"ts": 1772229180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 807.6, "quote_volume": 55.40136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229240000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 18704.6, "quote_volume": 1282.34068, "trades": 15, "taker_buy_volume": 8374.9, "taker_buy_quote": 574.51814}, {"ts": 1772229300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 10402.0, "quote_volume": 712.5129, "trades": 20, "taker_buy_volume": 4261.6, "taker_buy_quote": 291.9196}, {"ts": 1772229360000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 925.2, "quote_volume": 63.40394, "trades": 5, "taker_buy_volume": 277.4, "taker_buy_quote": 19.02964}, {"ts": 1772229420000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 55632.0, "quote_volume": 3816.3152, "trades": 50, "taker_buy_volume": 48075.8, "taker_buy_quote": 3297.99988}, {"ts": 1772229480000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 9249.4, "quote_volume": 634.55062, "trades": 16, "taker_buy_volume": 7411.9, "taker_buy_quote": 508.61276}, {"ts": 1772229540000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 953.5, "quote_volume": 65.44071, "trades": 5, "taker_buy_volume": 306.1, "taker_buy_quote": 21.02907}, {"ts": 1772229600000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 35575.6, "quote_volume": 2443.92578, "trades": 31, "taker_buy_volume": 30498.0, "taker_buy_quote": 2095.2126}, {"ts": 1772229660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 575.6, "quote_volume": 39.48616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 32023.2, "quote_volume": 2200.01858, "trades": 21, "taker_buy_volume": 27686.9, "taker_buy_quote": 1902.11477}, {"ts": 1772229840000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 7943.1, "quote_volume": 545.63403, "trades": 12, "taker_buy_volume": 657.0, "taker_buy_quote": 45.1739}, {"ts": 1772229900000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1408.7, "quote_volume": 96.67451, "trades": 5, "taker_buy_volume": 376.9, "taker_buy_quote": 25.89303}, {"ts": 1772229960000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2453.4, "quote_volume": 168.34029, "trades": 9, "taker_buy_volume": 370.5, "taker_buy_quote": 25.45335}, {"ts": 1772230020000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 2978.6, "quote_volume": 204.25116, "trades": 13, "taker_buy_volume": 510.2, "taker_buy_quote": 35.03614}, {"ts": 1772230080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1034.0, "quote_volume": 70.829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 932.0, "quote_volume": 63.842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4400.0, "quote_volume": 301.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230320000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 56988.2, "quote_volume": 3909.35052, "trades": 30, "taker_buy_volume": 23273.4, "taker_buy_quote": 1596.55524}, {"ts": 1772230380000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3945.7, "quote_volume": 270.23695, "trades": 14, "taker_buy_volume": 160.8, "taker_buy_quote": 11.0148}, {"ts": 1772230440000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 59232.4, "quote_volume": 4057.40141, "trades": 15, "taker_buy_volume": 58584.6, "taker_buy_quote": 4013.06711}, {"ts": 1772230500000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 88839.1, "quote_volume": 6094.35294, "trades": 32, "taker_buy_volume": 30961.2, "taker_buy_quote": 2123.98066}, {"ts": 1772230560000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1833.5, "quote_volume": 125.85286, "trades": 9, "taker_buy_volume": 965.5, "taker_buy_quote": 66.30806}, {"ts": 1772230620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230680000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 32510.0, "quote_volume": 2230.146, "trades": 11, "taker_buy_volume": 234.9, "taker_buy_quote": 16.11414}, {"ts": 1772230740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230860000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 112541.5, "quote_volume": 7702.97078, "trades": 56, "taker_buy_volume": 15937.5, "taker_buy_quote": 1091.71875}, {"ts": 1772230920000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 141220.0, "quote_volume": 9645.81224, "trades": 56, "taker_buy_volume": 40514.2, "taker_buy_quote": 2767.6061}, {"ts": 1772230980000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 23338.2, "quote_volume": 1593.95546, "trades": 31, "taker_buy_volume": 22209.8, "taker_buy_quote": 1516.92934}, {"ts": 1772231040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 19155.5, "quote_volume": 1308.32065, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 999.4, "quote_volume": 68.25902, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231220000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 53315.8, "quote_volume": 3641.41118, "trades": 34, "taker_buy_volume": 14510.1, "taker_buy_quote": 991.03983}, {"ts": 1772231280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 44126.8, "quote_volume": 3013.86044, "trades": 107, "taker_buy_volume": 31463.6, "taker_buy_quote": 2148.96388}, {"ts": 1772231340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 38766.4, "quote_volume": 2647.74512, "trades": 67, "taker_buy_volume": 21371.4, "taker_buy_quote": 1459.66662}, {"ts": 1772231400000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 59447.1, "quote_volume": 4059.81971, "trades": 18, "taker_buy_volume": 4500.5, "taker_buy_quote": 307.39735}, {"ts": 1772231460000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 38078.8, "quote_volume": 2600.74204, "trades": 63, "taker_buy_volume": 1771.7, "taker_buy_quote": 121.00711}, {"ts": 1772231520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 41843.8, "quote_volume": 2857.93154, "trades": 13, "taker_buy_volume": 41312.0, "taker_buy_quote": 2821.6096}, {"ts": 1772231580000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 331395.5, "quote_volume": 22590.70232, "trades": 144, "taker_buy_volume": 42947.8, "taker_buy_quote": 2929.05462}, {"ts": 1772231640000, "open": 0.0682, "high": 0.0683, "low": 0.0677, "close": 0.0677, "volume": 1178807.0, "quote_volume": 80139.04922, "trades": 265, "taker_buy_volume": 180749.3, "taker_buy_quote": 12296.92652}, {"ts": 1772231700000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 69603.8, "quote_volume": 4729.98871, "trades": 87, "taker_buy_volume": 48978.8, "taker_buy_quote": 3328.14763}, {"ts": 1772231760000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 21989.9, "quote_volume": 1497.3564, "trades": 23, "taker_buy_volume": 19137.7, "taker_buy_quote": 1303.27737}, {"ts": 1772231820000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1031.4, "quote_volume": 70.14254, "trades": 7, "taker_buy_volume": 73.4, "taker_buy_quote": 4.99854}, {"ts": 1772231880000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 1572.7, "quote_volume": 107.09025, "trades": 13, "taker_buy_volume": 805.5, "taker_buy_quote": 54.89568}, {"ts": 1772231940000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 23030.7, "quote_volume": 1570.70696, "trades": 23, "taker_buy_volume": 2441.6, "taker_buy_quote": 166.53034}, {"ts": 1772232000000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 50579.4, "quote_volume": 3447.98644, "trades": 65, "taker_buy_volume": 34750.1, "taker_buy_quote": 2369.98618}, {"ts": 1772232060000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1074.1, "quote_volume": 73.28148, "trades": 6, "taker_buy_volume": 278.6, "taker_buy_quote": 19.02838}, {"ts": 1772232120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 67299.6, "quote_volume": 4596.63443, "trades": 55, "taker_buy_volume": 46111.6, "taker_buy_quote": 3149.49403}, {"ts": 1772232180000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 194762.1, "quote_volume": 13333.09731, "trades": 54, "taker_buy_volume": 193505.3, "taker_buy_quote": 13247.25787}, {"ts": 1772232240000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 897.0, "quote_volume": 61.38115, "trades": 5, "taker_buy_volume": 263.5, "taker_buy_quote": 18.04975}, {"ts": 1772232300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 678.2, "quote_volume": 46.4167, "trades": 3, "taker_buy_volume": 278.2, "taker_buy_quote": 19.0567}, {"ts": 1772232360000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5321.3, "quote_volume": 364.46905, "trades": 10, "taker_buy_volume": 4921.3, "taker_buy_quote": 337.10905}, {"ts": 1772232420000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12359.6, "quote_volume": 846.5926, "trades": 6, "taker_buy_volume": 11959.6, "taker_buy_quote": 819.2326}, {"ts": 1772232480000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3663.3, "quote_volume": 250.89605, "trades": 6, "taker_buy_volume": 3263.3, "taker_buy_quote": 223.53605}, {"ts": 1772232540000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5350.5, "quote_volume": 366.46925, "trades": 6, "taker_buy_volume": 4950.5, "taker_buy_quote": 339.10925}, {"ts": 1772232600000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3310.0, "quote_volume": 226.445, "trades": 8, "taker_buy_volume": 410.0, "taker_buy_quote": 28.085}, {"ts": 1772232660000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 139740.4, "quote_volume": 9572.16572, "trades": 56, "taker_buy_volume": 125176.7, "taker_buy_quote": 8574.60395}, {"ts": 1772232720000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1115.8, "quote_volume": 76.47614, "trades": 8, "taker_buy_volume": 438.4, "taker_buy_quote": 30.07424}, {"ts": 1772232780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 13978.9, "quote_volume": 957.55465, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 723.8, "quote_volume": 49.5803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232960000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 86461.7, "quote_volume": 5922.58645, "trades": 35, "taker_buy_volume": 23243.8, "taker_buy_quote": 1592.2003}, {"ts": 1772233020000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 546.2, "quote_volume": 37.3747, "trades": 2, "taker_buy_volume": 146.2, "taker_buy_quote": 10.0147}, {"ts": 1772233080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 38275.1, "quote_volume": 2621.84435, "trades": 65, "taker_buy_volume": 25454.7, "taker_buy_quote": 1743.64695}, {"ts": 1772233140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 171.1, "quote_volume": 11.72035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 969.2, "quote_volume": 66.434, "trades": 8, "taker_buy_volume": 438.0, "taker_buy_quote": 30.0468}, {"ts": 1772233260000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 44475.8, "quote_volume": 3050.97066, "trades": 74, "taker_buy_volume": 34051.1, "taker_buy_quote": 2335.9186}, {"ts": 1772233320000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 26292.2, "quote_volume": 1803.64622, "trades": 23, "taker_buy_volume": 22594.5, "taker_buy_quote": 1550.024}, {"ts": 1772233380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 46079.4, "quote_volume": 3165.60052, "trades": 25, "taker_buy_volume": 35266.4, "taker_buy_quote": 2422.80168}, {"ts": 1772233440000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 43810.2, "quote_volume": 3010.29239, "trades": 27, "taker_buy_volume": 30538.0, "taker_buy_quote": 2098.573}, {"ts": 1772233500000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 86519.1, "quote_volume": 5945.63362, "trades": 44, "taker_buy_volume": 67793.1, "taker_buy_quote": 4659.19742}, {"ts": 1772233560000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 48698.3, "quote_volume": 3345.5963, "trades": 15, "taker_buy_volume": 230.9, "taker_buy_quote": 15.88592}, {"ts": 1772233620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 545.3, "quote_volume": 37.47664, "trades": 3, "taker_buy_volume": 145.3, "taker_buy_quote": 9.99664}, {"ts": 1772233680000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 39968.3, "quote_volume": 2749.90864, "trades": 20, "taker_buy_volume": 39568.3, "taker_buy_quote": 2722.42864}, {"ts": 1772233740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 18656.4, "quote_volume": 1283.56032, "trades": 8, "taker_buy_volume": 131.0, "taker_buy_quote": 9.0128}, {"ts": 1772233800000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 178868.4, "quote_volume": 12308.68182, "trades": 52, "taker_buy_volume": 95850.3, "taker_buy_quote": 6597.08817}, {"ts": 1772233860000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 96245.7, "quote_volume": 6621.86957, "trades": 24, "taker_buy_volume": 19524.2, "taker_buy_quote": 1343.47037}, {"ts": 1772233920000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 8190.6, "quote_volume": 563.47328, "trades": 6, "taker_buy_volume": 7790.6, "taker_buy_quote": 535.99328}, {"ts": 1772233980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 24155.2, "quote_volume": 1659.47534, "trades": 20, "taker_buy_volume": 131.0, "taker_buy_quote": 9.0128}, {"ts": 1772234040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 44120.2, "quote_volume": 3031.05774, "trades": 19, "taker_buy_volume": 16440.5, "taker_buy_quote": 1129.46235}, {"ts": 1772234100000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 27190.2, "quote_volume": 1869.08954, "trades": 8, "taker_buy_volume": 26717.3, "taker_buy_quote": 1836.60131}, {"ts": 1772234160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 17241.2, "quote_volume": 1184.41443, "trades": 9, "taker_buy_volume": 291.5, "taker_buy_quote": 20.02605}, {"ts": 1772234220000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 54702.6, "quote_volume": 3759.23941, "trades": 32, "taker_buy_volume": 11942.2, "taker_buy_quote": 821.59993}, {"ts": 1772234280000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 23014.2, "quote_volume": 1583.40462, "trades": 17, "taker_buy_volume": 22497.9, "taker_buy_quote": 1547.88318}, {"ts": 1772234340000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 37013.9, "quote_volume": 2550.21771, "trades": 27, "taker_buy_volume": 31781.4, "taker_buy_quote": 2189.73846}, {"ts": 1772234400000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 41488.4, "quote_volume": 2858.54784, "trades": 17, "taker_buy_volume": 40134.0, "taker_buy_quote": 2765.24421}, {"ts": 1772234460000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 133489.4, "quote_volume": 9196.96885, "trades": 30, "taker_buy_volume": 25330.7, "taker_buy_quote": 1745.28523}, {"ts": 1772234520000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 734.3, "quote_volume": 50.546, "trades": 4, "taker_buy_volume": 261.6, "taker_buy_quote": 18.02424}, {"ts": 1772234580000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 90154.9, "quote_volume": 6212.54221, "trades": 26, "taker_buy_volume": 89438.9, "taker_buy_quote": 6163.20981}, {"ts": 1772234640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 788.7, "quote_volume": 54.34143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234760000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3397.0, "quote_volume": 234.0533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 128079.9, "quote_volume": 8825.24441, "trades": 30, "taker_buy_volume": 61737.0, "taker_buy_quote": 4254.2186}, {"ts": 1772234940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 704.3, "quote_volume": 48.52627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235060000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 516.1, "quote_volume": 35.5709, "trades": 2, "taker_buy_volume": 116.1, "taker_buy_quote": 8.0109}, {"ts": 1772235120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 530.4, "quote_volume": 36.54456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235180000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1583.7, "quote_volume": 109.07693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235240000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 62405.0, "quote_volume": 4299.80942, "trades": 22, "taker_buy_volume": 61860.1, "taker_buy_quote": 4262.30581}, {"ts": 1772235300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 51058.2, "quote_volume": 3517.90998, "trades": 20, "taker_buy_volume": 25874.3, "taker_buy_quote": 1782.73927}, {"ts": 1772235360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6755.5, "quote_volume": 466.07646, "trades": 5, "taker_buy_volume": 6225.1, "taker_buy_quote": 429.5319}, {"ts": 1772235420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 835.1, "quote_volume": 57.53839, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 849.2, "quote_volume": 58.50988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235540000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 806.1, "quote_volume": 55.56496, "trades": 4, "taker_buy_volume": 246.7, "taker_buy_quote": 17.0223}, {"ts": 1772235600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 777.3, "quote_volume": 53.56903, "trades": 4, "taker_buy_volume": 130.6, "taker_buy_quote": 9.0114}, {"ts": 1772235660000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1241.1, "quote_volume": 85.55533, "trades": 7, "taker_buy_volume": 435.4, "taker_buy_quote": 30.0426}, {"ts": 1772235720000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 30106.0, "quote_volume": 2074.24889, "trades": 14, "taker_buy_volume": 523.2, "taker_buy_quote": 36.04848}, {"ts": 1772235780000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 28402.2, "quote_volume": 1954.12658, "trades": 12, "taker_buy_volume": 552.2, "taker_buy_quote": 38.04658}, {"ts": 1772235840000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 908.4, "quote_volume": 62.53425, "trades": 5, "taker_buy_volume": 363.3, "taker_buy_quote": 25.03137}, {"ts": 1772235900000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 59224.6, "quote_volume": 4080.69283, "trades": 29, "taker_buy_volume": 56302.2, "taker_buy_quote": 3879.35108}, {"ts": 1772235960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 704.3, "quote_volume": 48.52627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 405.7, "quote_volume": 27.95273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 675.2, "quote_volume": 46.52128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236140000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2272.2, "quote_volume": 156.59667, "trades": 8, "taker_buy_volume": 420.9, "taker_buy_quote": 29.0421}, {"ts": 1772236200000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2255.1, "quote_volume": 155.53582, "trades": 5, "taker_buy_volume": 1594.3, "taker_buy_quote": 110.0067}, {"ts": 1772236260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 690.5, "quote_volume": 47.57545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236320000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 617.4, "quote_volume": 42.5606, "trades": 3, "taker_buy_volume": 217.4, "taker_buy_quote": 15.0006}, {"ts": 1772236380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 690.3, "quote_volume": 47.5907, "trades": 3, "taker_buy_volume": 290.3, "taker_buy_quote": 20.0307}, {"ts": 1772236440000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1549.0, "quote_volume": 106.7336, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 5.175}, {"ts": 1772236500000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 56498.5, "quote_volume": 3898.22109, "trades": 27, "taker_buy_volume": 34517.0, "taker_buy_quote": 2381.673}, {"ts": 1772236560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236620000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2498.9, "quote_volume": 172.3841, "trades": 3, "taker_buy_volume": 2098.9, "taker_buy_quote": 144.8241}, {"ts": 1772236680000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 908.0, "quote_volume": 62.612, "trades": 5, "taker_buy_volume": 508.0, "taker_buy_quote": 35.052}, {"ts": 1772236740000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 559.7, "quote_volume": 38.5793, "trades": 2, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772236800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 23162.3, "quote_volume": 1595.88247, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4723.0, "quote_volume": 325.4147, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 12104.8, "quote_volume": 833.98072, "trades": 14, "taker_buy_volume": 11704.8, "taker_buy_quote": 806.46072}, {"ts": 1772236980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 25874.0, "quote_volume": 1782.6786, "trades": 15, "taker_buy_volume": 24056.6, "taker_buy_quote": 1657.49974}, {"ts": 1772237040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4867.9, "quote_volume": 335.39831, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237100000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2698.6, "quote_volume": 185.9466, "trades": 3, "taker_buy_volume": 130.6, "taker_buy_quote": 9.0114}, {"ts": 1772237160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237220000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2208.1, "quote_volume": 152.2757, "trades": 5, "taker_buy_volume": 1376.1, "taker_buy_quote": 94.9509}, {"ts": 1772237280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 499.1, "quote_volume": 34.38799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237400000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 777.3, "quote_volume": 53.5937, "trades": 4, "taker_buy_volume": 377.3, "taker_buy_quote": 26.0337}, {"ts": 1772237460000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 28113.6, "quote_volume": 1940.25001, "trades": 77, "taker_buy_volume": 28113.6, "taker_buy_quote": 1940.25001}, {"ts": 1772237520000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1560.3, "quote_volume": 107.73326, "trades": 8, "taker_buy_volume": 725.6, "taker_buy_quote": 50.13896}, {"ts": 1772237580000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 748.3, "quote_volume": 51.66753, "trades": 4, "taker_buy_volume": 348.3, "taker_buy_quote": 24.06753}, {"ts": 1772237640000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 530.6, "quote_volume": 36.62446, "trades": 2, "taker_buy_volume": 130.6, "taker_buy_quote": 9.02446}, {"ts": 1772237700000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 690.3, "quote_volume": 47.65973, "trades": 3, "taker_buy_volume": 290.3, "taker_buy_quote": 20.05973}, {"ts": 1772237760000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 52607.0, "quote_volume": 3629.94877, "trades": 32, "taker_buy_volume": 802.8, "taker_buy_quote": 55.45897}, {"ts": 1772237820000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 91259.8, "quote_volume": 6296.95668, "trades": 25, "taker_buy_volume": 16351.3, "taker_buy_quote": 1128.27018}, {"ts": 1772237880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3849.1, "quote_volume": 265.49284, "trades": 6, "taker_buy_volume": 2898.5, "taker_buy_quote": 199.9965}, {"ts": 1772237940000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 9622.9, "quote_volume": 663.03087, "trades": 19, "taker_buy_volume": 551.5, "taker_buy_quote": 38.02738}, {"ts": 1772238000000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 36740.5, "quote_volume": 2532.55604, "trades": 19, "taker_buy_volume": 35978.1, "taker_buy_quote": 2480.02668}, {"ts": 1772238060000, "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0691, "volume": 446885.7, "quote_volume": 30879.97568, "trades": 144, "taker_buy_volume": 177995.9, "taker_buy_quote": 12299.71658}, {"ts": 1772238120000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1475.4, "quote_volume": 101.89616, "trades": 5, "taker_buy_volume": 935.6, "taker_buy_quote": 64.64996}, {"ts": 1772238180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 559.4, "quote_volume": 38.61454, "trades": 2, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1772238240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 102840.2, "quote_volume": 7106.25782, "trades": 29, "taker_buy_volume": 68594.6, "taker_buy_quote": 4739.88686}, {"ts": 1772238300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 21453.5, "quote_volume": 1482.43685, "trades": 19, "taker_buy_volume": 20778.9, "taker_buy_quote": 1435.82199}, {"ts": 1772238360000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 49800.4, "quote_volume": 3446.14768, "trades": 29, "taker_buy_volume": 41805.9, "taker_buy_quote": 2892.96828}, {"ts": 1772238420000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 262421.9, "quote_volume": 18139.29341, "trades": 71, "taker_buy_volume": 61694.5, "taker_buy_quote": 4264.54808}, {"ts": 1772238480000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 59348.9, "quote_volume": 4100.96899, "trades": 40, "taker_buy_volume": 43253.2, "taker_buy_quote": 2988.79612}, {"ts": 1772238540000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 28319.7, "quote_volume": 1956.49081, "trades": 17, "taker_buy_volume": 23392.9, "taker_buy_quote": 1616.44939}, {"ts": 1772238600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 47317.2, "quote_volume": 3269.61852, "trades": 22, "taker_buy_volume": 25193.4, "taker_buy_quote": 1740.86394}, {"ts": 1772238660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8525.6, "quote_volume": 589.11896, "trades": 16, "taker_buy_volume": 6400.8, "taker_buy_quote": 442.29528}, {"ts": 1772238720000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 11108.5, "quote_volume": 768.64219, "trades": 4, "taker_buy_volume": 10448.4, "taker_buy_quote": 723.02928}, {"ts": 1772238780000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 34477.3, "quote_volume": 2385.78916, "trades": 35, "taker_buy_volume": 28712.0, "taker_buy_quote": 1986.8704}, {"ts": 1772238840000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 23329.7, "quote_volume": 1612.01767, "trades": 17, "taker_buy_volume": 663.7, "taker_buy_quote": 45.86167}, {"ts": 1772238900000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 38086.2, "quote_volume": 2632.76912, "trades": 14, "taker_buy_volume": 37883.4, "taker_buy_quote": 2618.75564}, {"ts": 1772238960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 472.4, "quote_volume": 32.64284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239020000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1613.1, "quote_volume": 111.48763, "trades": 5, "taker_buy_volume": 224.2, "taker_buy_quote": 15.51464}, {"ts": 1772239080000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 645.8, "quote_volume": 44.6378, "trades": 3, "taker_buy_volume": 130.2, "taker_buy_quote": 9.00984}, {"ts": 1772239140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 515.6, "quote_volume": 35.62796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239200000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 27976.6, "quote_volume": 1936.95176, "trades": 21, "taker_buy_volume": 26676.6, "taker_buy_quote": 1847.03176}, {"ts": 1772239260000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 631.2, "quote_volume": 43.70216, "trades": 4, "taker_buy_volume": 231.2, "taker_buy_quote": 16.02216}, {"ts": 1772239320000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2462.3, "quote_volume": 170.59739, "trades": 4, "taker_buy_volume": 2062.3, "taker_buy_quote": 142.91739}, {"ts": 1772239380000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 50555.4, "quote_volume": 3503.2504, "trades": 33, "taker_buy_volume": 34167.2, "taker_buy_quote": 2367.78696}, {"ts": 1772239440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 136871.5, "quote_volume": 9485.19495, "trades": 71, "taker_buy_volume": 82355.3, "taker_buy_quote": 5707.22229}, {"ts": 1772239500000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 135952.5, "quote_volume": 9422.76029, "trades": 57, "taker_buy_volume": 81994.9, "taker_buy_quote": 5683.56076}, {"ts": 1772239560000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 31049.6, "quote_volume": 2151.67468, "trades": 24, "taker_buy_volume": 11439.7, "taker_buy_quote": 792.77121}, {"ts": 1772239620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 23889.6, "quote_volume": 1655.54928, "trades": 14, "taker_buy_volume": 21545.5, "taker_buy_quote": 1493.10315}, {"ts": 1772239680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1300.0, "quote_volume": 90.09, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 610.4, "quote_volume": 42.30072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239860000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1188.9, "quote_volume": 82.4052, "trades": 4, "taker_buy_volume": 144.3, "taker_buy_quote": 10.01442}, {"ts": 1772239920000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 112110.8, "quote_volume": 7780.44952, "trades": 25, "taker_buy_volume": 111710.8, "taker_buy_quote": 7752.72952}, {"ts": 1772239980000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 68262.8, "quote_volume": 4732.52289, "trades": 27, "taker_buy_volume": 43065.4, "taker_buy_quote": 2986.34307}, {"ts": 1772240040000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 674.0, "quote_volume": 46.72119, "trades": 3, "taker_buy_volume": 129.9, "taker_buy_quote": 9.01506}, {"ts": 1772240100000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2861.7, "quote_volume": 198.36198, "trades": 5, "taker_buy_volume": 461.7, "taker_buy_quote": 32.04198}, {"ts": 1772240160000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 74886.9, "quote_volume": 5197.65342, "trades": 60, "taker_buy_volume": 29698.0, "taker_buy_quote": 2061.54376}, {"ts": 1772240220000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 44556.3, "quote_volume": 3092.29643, "trades": 33, "taker_buy_volume": 892.1, "taker_buy_quote": 62.00095}, {"ts": 1772240280000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 135484.5, "quote_volume": 9403.3432, "trades": 56, "taker_buy_volume": 47427.8, "taker_buy_quote": 3292.20822}, {"ts": 1772240340000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 90321.4, "quote_volume": 6273.82221, "trades": 59, "taker_buy_volume": 27938.7, "taker_buy_quote": 1941.75548}, {"ts": 1772240400000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 95826.9, "quote_volume": 6659.97385, "trades": 74, "taker_buy_volume": 14221.2, "taker_buy_quote": 988.39209}, {"ts": 1772240460000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 31193.9, "quote_volume": 2164.92068, "trades": 20, "taker_buy_volume": 10877.8, "taker_buy_quote": 754.98334}, {"ts": 1772240520000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 50210.3, "quote_volume": 3485.7291, "trades": 38, "taker_buy_volume": 44630.4, "taker_buy_quote": 3098.48404}, {"ts": 1772240580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 57269.9, "quote_volume": 3974.53106, "trades": 32, "taker_buy_volume": 15865.7, "taker_buy_quote": 1101.07958}, {"ts": 1772240640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 35728.0, "quote_volume": 2479.5232, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240700000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 5193.7, "quote_volume": 360.92215, "trades": 7, "taker_buy_volume": 4793.7, "taker_buy_quote": 333.16215}, {"ts": 1772240760000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 3838.4, "quote_volume": 266.39937, "trades": 17, "taker_buy_volume": 144.1, "taker_buy_quote": 10.01495}, {"ts": 1772240820000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 4910.4, "quote_volume": 341.13217, "trades": 10, "taker_buy_volume": 4134.9, "taker_buy_quote": 287.35247}, {"ts": 1772240880000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 5221.6, "quote_volume": 361.90305, "trades": 8, "taker_buy_volume": 461.7, "taker_buy_quote": 32.04198}, {"ts": 1772240940000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 8424.8, "quote_volume": 584.26467, "trades": 7, "taker_buy_volume": 4260.3, "taker_buy_quote": 295.66482}, {"ts": 1772241000000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 22012.7, "quote_volume": 1527.64138, "trades": 15, "taker_buy_volume": 21612.7, "taker_buy_quote": 1499.92138}, {"ts": 1772241060000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 919.4, "quote_volume": 63.76636, "trades": 6, "taker_buy_volume": 519.4, "taker_buy_quote": 36.04636}, {"ts": 1772241120000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 688.6, "quote_volume": 47.74884, "trades": 3, "taker_buy_volume": 288.6, "taker_buy_quote": 20.02884}, {"ts": 1772241180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241240000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 558.7, "quote_volume": 38.73378, "trades": 2, "taker_buy_volume": 158.7, "taker_buy_quote": 11.01378}, {"ts": 1772241300000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 529.9, "quote_volume": 36.73506, "trades": 2, "taker_buy_volume": 129.9, "taker_buy_quote": 9.01506}, {"ts": 1772241360000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 847.3, "quote_volume": 58.76262, "trades": 4, "taker_buy_volume": 447.3, "taker_buy_quote": 31.04262}, {"ts": 1772241420000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2090.3, "quote_volume": 144.99453, "trades": 7, "taker_buy_volume": 1367.4, "taker_buy_quote": 94.89756}, {"ts": 1772241480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 58437.1, "quote_volume": 4055.53474, "trades": 27, "taker_buy_volume": 34780.6, "taker_buy_quote": 2413.77364}, {"ts": 1772241540000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 544.3, "quote_volume": 37.73442, "trades": 2, "taker_buy_volume": 144.3, "taker_buy_quote": 10.01442}, {"ts": 1772241600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 770.9, "quote_volume": 53.42337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241660000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 40565.1, "quote_volume": 2810.52269, "trades": 21, "taker_buy_volume": 693.8, "taker_buy_quote": 48.08034}, {"ts": 1772241720000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 35085.1, "quote_volume": 2432.51053, "trades": 18, "taker_buy_volume": 26980.0, "taker_buy_quote": 1870.8271}, {"ts": 1772241780000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2592.8, "quote_volume": 179.69258, "trades": 2, "taker_buy_volume": 115.4, "taker_buy_quote": 8.00876}, {"ts": 1772241840000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 6251.4, "quote_volume": 433.2855, "trades": 9, "taker_buy_volume": 634.8, "taker_buy_quote": 44.05512}, {"ts": 1772241900000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 30003.0, "quote_volume": 2081.86935, "trades": 23, "taker_buy_volume": 22174.7, "taker_buy_quote": 1538.94003}, {"ts": 1772241960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 5148.2, "quote_volume": 357.28508, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 9060.1, "quote_volume": 628.77094, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242080000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 16500.7, "quote_volume": 1143.52153, "trades": 21, "taker_buy_volume": 548.2, "taker_buy_quote": 38.01328}, {"ts": 1772242140000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 4704.2, "quote_volume": 325.96106, "trades": 5, "taker_buy_volume": 4304.2, "taker_buy_quote": 298.28106}, {"ts": 1772242200000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 38568.1, "quote_volume": 2672.7178, "trades": 22, "taker_buy_volume": 30098.2, "taker_buy_quote": 2085.80526}, {"ts": 1772242260000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 14980.6, "quote_volume": 1036.97674, "trades": 20, "taker_buy_volume": 4027.1, "taker_buy_quote": 279.06645}, {"ts": 1772242320000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 54361.6, "quote_volume": 3759.10838, "trades": 40, "taker_buy_volume": 20163.1, "taker_buy_quote": 1395.28652}, {"ts": 1772242380000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5668.5, "quote_volume": 392.20678, "trades": 13, "taker_buy_volume": 405.2, "taker_buy_quote": 28.03984}, {"ts": 1772242440000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 46796.7, "quote_volume": 3238.29164, "trades": 25, "taker_buy_volume": 19555.0, "taker_buy_quote": 1353.206}, {"ts": 1772242500000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 8923.5, "quote_volume": 617.54246, "trades": 11, "taker_buy_volume": 5708.5, "taker_buy_quote": 395.07747}, {"ts": 1772242560000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 20965.8, "quote_volume": 1450.83336, "trades": 29, "taker_buy_volume": 7400.1, "taker_buy_quote": 512.08692}, {"ts": 1772242620000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 718.3, "quote_volume": 49.70636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 71298.0, "quote_volume": 4940.9514, "trades": 42, "taker_buy_volume": 64413.0, "taker_buy_quote": 4463.8209}, {"ts": 1772242860000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 559.0, "quote_volume": 38.6987, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 11.0187}, {"ts": 1772242920000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1388.9, "quote_volume": 96.21077, "trades": 3, "taker_buy_volume": 988.9, "taker_buy_quote": 68.53077}, {"ts": 1772242980000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243040000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 718.0, "quote_volume": 49.7174, "trades": 3, "taker_buy_volume": 318.0, "taker_buy_quote": 22.0374}, {"ts": 1772243100000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5277.1, "quote_volume": 365.66303, "trades": 6, "taker_buy_volume": 4877.1, "taker_buy_quote": 337.98303}, {"ts": 1772243160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 413.3, "quote_volume": 28.64169, "trades": 3, "taker_buy_volume": 413.3, "taker_buy_quote": 28.64169}, {"ts": 1772243220000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 41407.2, "quote_volume": 2873.31134, "trades": 21, "taker_buy_volume": 41007.2, "taker_buy_quote": 2845.63134}, {"ts": 1772243280000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 17364.8, "quote_volume": 1205.06413, "trades": 43, "taker_buy_volume": 12152.1, "taker_buy_quote": 843.36871}, {"ts": 1772243340000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 544.3, "quote_volume": 37.73442, "trades": 2, "taker_buy_volume": 144.3, "taker_buy_quote": 10.01442}, {"ts": 1772243400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4545.4, "quote_volume": 314.99622, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243460000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 9638.1, "quote_volume": 668.84414, "trades": 22, "taker_buy_volume": 8638.1, "taker_buy_quote": 599.48414}, {"ts": 1772243520000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 6607.1, "quote_volume": 458.49274, "trades": 12, "taker_buy_volume": 1361.2, "taker_buy_quote": 94.46728}, {"ts": 1772243580000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2518.2, "quote_volume": 174.70723, "trades": 5, "taker_buy_volume": 1959.7, "taker_buy_quote": 136.00318}, {"ts": 1772243640000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 804.0, "quote_volume": 55.73307, "trades": 4, "taker_buy_volume": 158.7, "taker_buy_quote": 11.01378}, {"ts": 1772243700000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 818.5, "quote_volume": 56.7639, "trades": 4, "taker_buy_volume": 418.5, "taker_buy_quote": 29.0439}, {"ts": 1772243760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243820000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 28243.6, "quote_volume": 1957.24148, "trades": 17, "taker_buy_volume": 4537.9, "taker_buy_quote": 314.47647}, {"ts": 1772243880000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 40478.0, "quote_volume": 2801.0376, "trades": 31, "taker_buy_volume": 20394.4, "taker_buy_quote": 1411.29248}, {"ts": 1772243940000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 6466.1, "quote_volume": 447.55508, "trades": 13, "taker_buy_volume": 1081.8, "taker_buy_quote": 74.96152}, {"ts": 1772244000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 48596.3, "quote_volume": 3357.96123, "trades": 63, "taker_buy_volume": 25070.0, "taker_buy_quote": 1732.337}, {"ts": 1772244120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12593.5, "quote_volume": 870.21085, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 44770.5, "quote_volume": 3093.53009, "trades": 43, "taker_buy_volume": 33198.9, "taker_buy_quote": 2294.04399}, {"ts": 1772244240000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 6784.4, "quote_volume": 468.76204, "trades": 10, "taker_buy_volume": 6384.4, "taker_buy_quote": 441.16204}, {"ts": 1772244300000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2060.5, "quote_volume": 142.5466, "trades": 4, "taker_buy_volume": 1660.5, "taker_buy_quote": 114.9066}, {"ts": 1772244360000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 211388.7, "quote_volume": 14606.91917, "trades": 36, "taker_buy_volume": 118372.4, "taker_buy_quote": 8179.53284}, {"ts": 1772244420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1120.3, "quote_volume": 77.41273, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 604.0, "quote_volume": 41.7364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244600000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 4696.7, "quote_volume": 325.0232, "trades": 12, "taker_buy_volume": 1806.7, "taker_buy_quote": 125.0352}, {"ts": 1772244660000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 1037.0, "quote_volume": 71.75751, "trades": 9, "taker_buy_volume": 115.6, "taker_buy_quote": 8.01108}, {"ts": 1772244720000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 11962.4, "quote_volume": 827.3094, "trades": 14, "taker_buy_volume": 5881.9, "taker_buy_quote": 407.02748}, {"ts": 1772244780000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 3131.9, "quote_volume": 216.7723, "trades": 13, "taker_buy_volume": 2354.8, "taker_buy_quote": 162.99698}, {"ts": 1772244840000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 18003.1, "quote_volume": 1245.77452, "trades": 28, "taker_buy_volume": 8521.8, "taker_buy_quote": 589.70856}, {"ts": 1772244900000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 33978.4, "quote_volume": 2351.26528, "trades": 29, "taker_buy_volume": 29450.8, "taker_buy_quote": 2037.99536}, {"ts": 1772244960000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 4608.8, "quote_volume": 318.88896, "trades": 11, "taker_buy_volume": 1826.2, "taker_buy_quote": 126.37304}, {"ts": 1772245020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3672.5, "quote_volume": 254.50425, "trades": 11, "taker_buy_volume": 3272.5, "taker_buy_quote": 226.78425}, {"ts": 1772245320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245380000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4959.0, "quote_volume": 343.6587, "trades": 16, "taker_buy_volume": 3271.9, "taker_buy_quote": 226.74267}, {"ts": 1772245440000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 20558.2, "quote_volume": 1424.65625, "trades": 12, "taker_buy_volume": 129.9, "taker_buy_quote": 9.01506}, {"ts": 1772245500000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 35984.9, "quote_volume": 2493.728, "trades": 14, "taker_buy_volume": 35584.9, "taker_buy_quote": 2466.048}, {"ts": 1772245560000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 674.2, "quote_volume": 46.72206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245620000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 4722.7, "quote_volume": 327.71538, "trades": 3, "taker_buy_volume": 4322.7, "taker_buy_quote": 299.99538}, {"ts": 1772245680000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 544.0, "quote_volume": 37.7136, "trades": 2, "taker_buy_volume": 144.0, "taker_buy_quote": 9.9936}, {"ts": 1772245740000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 4684.2, "quote_volume": 325.04348, "trades": 5, "taker_buy_volume": 4284.2, "taker_buy_quote": 297.32348}, {"ts": 1772245800000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 962.8, "quote_volume": 66.77832, "trades": 7, "taker_buy_volume": 562.8, "taker_buy_quote": 39.05832}, {"ts": 1772245860000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 11848.6, "quote_volume": 822.25284, "trades": 25, "taker_buy_volume": 11448.6, "taker_buy_quote": 794.53284}, {"ts": 1772245920000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 774.2, "quote_volume": 53.67948, "trades": 6, "taker_buy_volume": 274.2, "taker_buy_quote": 19.02948}, {"ts": 1772245980000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 32862.1, "quote_volume": 2280.64561, "trades": 34, "taker_buy_volume": 26711.2, "taker_buy_quote": 1853.77315}, {"ts": 1772246040000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 12070.5, "quote_volume": 837.78179, "trades": 42, "taker_buy_volume": 10625.5, "taker_buy_quote": 737.51464}, {"ts": 1772246100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 702.2, "quote_volume": 48.73268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246160000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2405.4, "quote_volume": 167.03486, "trades": 3, "taker_buy_volume": 1001.0, "taker_buy_quote": 69.5695}, {"ts": 1772246220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 53702.0, "quote_volume": 3726.9188, "trades": 69, "taker_buy_volume": 8214.7, "taker_buy_quote": 570.10018}, {"ts": 1772246280000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 24255.4, "quote_volume": 1683.32476, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2807.6, "quote_volume": 194.84744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 673.4, "quote_volume": 46.73396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3850.3, "quote_volume": 267.21082, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 9578.7, "quote_volume": 664.76178, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 23539.3, "quote_volume": 1633.62742, "trades": 19, "taker_buy_volume": 23307.4, "taker_buy_quote": 1617.53356}, {"ts": 1772246700000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 2468.4, "quote_volume": 171.29293, "trades": 21, "taker_buy_volume": 1909.9, "taker_buy_quote": 132.57303}, {"ts": 1772246760000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 4673.5, "quote_volume": 324.35672, "trades": 7, "taker_buy_volume": 158.2, "taker_buy_quote": 10.9949}, {"ts": 1772246820000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 78338.6, "quote_volume": 5444.4927, "trades": 18, "taker_buy_volume": 77938.6, "taker_buy_quote": 5416.7327}, {"ts": 1772246880000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1847.3, "quote_volume": 128.30562, "trades": 5, "taker_buy_volume": 1030.0, "taker_buy_quote": 71.585}, {"ts": 1772246940000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 904.0, "quote_volume": 62.76066, "trades": 5, "taker_buy_volume": 230.6, "taker_buy_quote": 16.0267}, {"ts": 1772247000000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6148.0, "quote_volume": 427.23305, "trades": 10, "taker_buy_volume": 5618.5, "taker_buy_quote": 390.48575}, {"ts": 1772247060000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 19179.8, "quote_volume": 1332.9561, "trades": 18, "taker_buy_volume": 10916.8, "taker_buy_quote": 758.7176}, {"ts": 1772247120000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1610.6, "quote_volume": 111.78431, "trades": 3, "taker_buy_volume": 86.7, "taker_buy_quote": 6.02565}, {"ts": 1772247180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247240000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247360000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 48510.5, "quote_volume": 3366.6287, "trades": 35, "taker_buy_volume": 44062.2, "taker_buy_quote": 3057.91668}, {"ts": 1772247420000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247480000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 101981.7, "quote_volume": 7082.65228, "trades": 33, "taker_buy_volume": 80745.9, "taker_buy_quote": 5608.88776}, {"ts": 1772247540000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 991.9, "quote_volume": 68.82491, "trades": 7, "taker_buy_volume": 230.5, "taker_buy_quote": 15.9967}, {"ts": 1772247600000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 698.4, "quote_volume": 48.42896, "trades": 2, "taker_buy_volume": 298.4, "taker_buy_quote": 20.70896}, {"ts": 1772247660000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 28250.6, "quote_volume": 1960.55164, "trades": 10, "taker_buy_volume": 27591.6, "taker_buy_quote": 1914.85704}, {"ts": 1772247720000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 543.9, "quote_volume": 37.74666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 9264.0, "quote_volume": 642.9216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 515.1, "quote_volume": 35.74794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247900000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 22197.6, "quote_volume": 1542.6932, "trades": 6, "taker_buy_volume": 21797.6, "taker_buy_quote": 1514.9332}, {"ts": 1772247960000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1401.0, "quote_volume": 97.2294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248020000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 2946.1, "quote_volume": 204.71395, "trades": 9, "taker_buy_volume": 2546.1, "taker_buy_quote": 176.95395}, {"ts": 1772248080000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 543.9, "quote_volume": 37.74666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248140000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 18533.2, "quote_volume": 1288.10063, "trades": 31, "taker_buy_volume": 14989.4, "taker_buy_quote": 1041.80653}, {"ts": 1772248200000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1884.9, "quote_volume": 131.09947, "trades": 9, "taker_buy_volume": 989.2, "taker_buy_quote": 68.84832}, {"ts": 1772248260000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 11782.5, "quote_volume": 818.81497, "trades": 13, "taker_buy_volume": 878.1, "taker_buy_quote": 61.02795}, {"ts": 1772248320000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 6957.0, "quote_volume": 483.43981, "trades": 13, "taker_buy_volume": 6240.1, "taker_buy_quote": 433.68695}, {"ts": 1772248380000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 928.0, "quote_volume": 64.496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248440000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 123869.8, "quote_volume": 8618.75757, "trades": 46, "taker_buy_volume": 82392.7, "taker_buy_quote": 5732.08388}, {"ts": 1772248500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 511.3, "quote_volume": 35.53535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248620000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 514.9, "quote_volume": 35.78555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248680000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1762.7, "quote_volume": 122.61514, "trades": 6, "taker_buy_volume": 1074.9, "taker_buy_quote": 74.81304}, {"ts": 1772248740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248860000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4394.2, "quote_volume": 305.34251, "trades": 13, "taker_buy_volume": 581.6, "taker_buy_quote": 40.4212}, {"ts": 1772248920000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 305.9, "quote_volume": 21.26005, "trades": 2, "taker_buy_volume": 305.9, "taker_buy_quote": 21.26005}, {"ts": 1772248980000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 4387.9, "quote_volume": 304.93346, "trades": 15, "taker_buy_volume": 3858.6, "taker_buy_quote": 268.18711}, {"ts": 1772249040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 616.8, "quote_volume": 42.8676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249100000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1612.4, "quote_volume": 112.13988, "trades": 8, "taker_buy_volume": 780.8, "taker_buy_quote": 54.34368}, {"ts": 1772249160000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 974.7, "quote_volume": 67.75602, "trades": 4, "taker_buy_volume": 143.7, "taker_buy_quote": 10.00152}, {"ts": 1772249220000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2305.1, "quote_volume": 160.36762, "trades": 6, "taker_buy_volume": 1631.7, "taker_buy_quote": 113.56632}, {"ts": 1772249280000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249340000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 33333.9, "quote_volume": 2316.70605, "trades": 21, "taker_buy_volume": 14623.1, "taker_buy_quote": 1016.30545}, {"ts": 1772249400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1282.4, "quote_volume": 89.1268, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 109034.4, "quote_volume": 7578.84242, "trades": 80, "taker_buy_volume": 27807.0, "taker_buy_quote": 1933.53812}, {"ts": 1772249520000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 22529.4, "quote_volume": 1565.7533, "trades": 17, "taker_buy_volume": 16780.6, "taker_buy_quote": 1166.2517}, {"ts": 1772249580000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249640000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 9724.4, "quote_volume": 674.87336, "trades": 13, "taker_buy_volume": 144.1, "taker_buy_quote": 10.00054}, {"ts": 1772249700000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 818.5, "quote_volume": 56.7639, "trades": 4, "taker_buy_volume": 418.5, "taker_buy_quote": 29.0439}, {"ts": 1772249760000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 72310.5, "quote_volume": 5011.21955, "trades": 82, "taker_buy_volume": 28859.2, "taker_buy_quote": 2000.04446}, {"ts": 1772249820000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 27854.3, "quote_volume": 1930.30603, "trades": 21, "taker_buy_volume": 21515.3, "taker_buy_quote": 1491.05333}, {"ts": 1772249880000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1507.8, "quote_volume": 104.49054, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 558.5, "quote_volume": 38.70405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250000000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1312.1, "quote_volume": 91.00677, "trades": 5, "taker_buy_volume": 782.4, "taker_buy_quote": 54.29856}, {"ts": 1772250060000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 92416.0, "quote_volume": 6413.57579, "trades": 39, "taker_buy_volume": 48647.3, "taker_buy_quote": 3376.12262}, {"ts": 1772250120000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 558.9, "quote_volume": 38.73177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250240000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 54431.3, "quote_volume": 3772.32353, "trades": 26, "taker_buy_volume": 3720.3, "taker_buy_quote": 258.06013}, {"ts": 1772250300000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 13981.9, "quote_volume": 969.01627, "trades": 23, "taker_buy_volume": 8874.9, "taker_buy_quote": 615.10117}, {"ts": 1772250360000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 374.9, "quote_volume": 26.00365, "trades": 3, "taker_buy_volume": 230.8, "taker_buy_quote": 16.01752}, {"ts": 1772250420000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 8501.2, "quote_volume": 589.94328, "trades": 4, "taker_buy_volume": 8101.2, "taker_buy_quote": 562.22328}, {"ts": 1772250480000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 717.4, "quote_volume": 49.74756, "trades": 6, "taker_buy_volume": 317.4, "taker_buy_quote": 22.02756}, {"ts": 1772250540000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1541.2, "quote_volume": 106.8723, "trades": 10, "taker_buy_volume": 671.4, "taker_buy_quote": 46.59516}, {"ts": 1772250600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 688.2, "quote_volume": 47.69226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2113.8, "quote_volume": 146.48634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250720000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250780000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 19841.1, "quote_volume": 1376.94819, "trades": 18, "taker_buy_volume": 15232.8, "taker_buy_quote": 1057.17217}, {"ts": 1772250840000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2312.9, "quote_volume": 160.34567, "trades": 10, "taker_buy_volume": 230.9, "taker_buy_quote": 16.02446}, {"ts": 1772250900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 674.1, "quote_volume": 46.71513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 37829.6, "quote_volume": 2621.59128, "trades": 30, "taker_buy_volume": 17218.2, "taker_buy_quote": 1193.22126}, {"ts": 1772251020000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 20283.3, "quote_volume": 1403.61879, "trades": 19, "taker_buy_volume": 1591.2, "taker_buy_quote": 110.12547}, {"ts": 1772251080000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2496.5, "quote_volume": 172.89242, "trades": 6, "taker_buy_volume": 1346.2, "taker_buy_quote": 93.29166}, {"ts": 1772251140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 948.3, "quote_volume": 65.62236, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251260000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1846.2, "quote_volume": 127.71704, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251320000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1046.6, "quote_volume": 72.3374, "trades": 4, "taker_buy_volume": 173.4, "taker_buy_quote": 11.99928}, {"ts": 1772251380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251500000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 534.7, "quote_volume": 36.96124, "trades": 3, "taker_buy_volume": 134.7, "taker_buy_quote": 9.32124}, {"ts": 1772251560000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1413.0, "quote_volume": 97.7396, "trades": 4, "taker_buy_volume": 1013.0, "taker_buy_quote": 70.0996}, {"ts": 1772251620000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 7318.0, "quote_volume": 505.76067, "trades": 9, "taker_buy_volume": 868.7, "taker_buy_quote": 60.11404}, {"ts": 1772251680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 20823.6, "quote_volume": 1438.91076, "trades": 10, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1772251800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 25104.9, "quote_volume": 1734.70859, "trades": 17, "taker_buy_volume": 9788.4, "taker_buy_quote": 676.37844}, {"ts": 1772251860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12052.7, "quote_volume": 832.84157, "trades": 7, "taker_buy_volume": 11378.1, "taker_buy_quote": 786.22671}, {"ts": 1772251920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252040000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 14050.3, "quote_volume": 972.22486, "trades": 3, "taker_buy_volume": 13491.3, "taker_buy_quote": 933.59796}, {"ts": 1772252100000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 949.2, "quote_volume": 65.61862, "trades": 4, "taker_buy_volume": 289.0, "taker_buy_quote": 19.9988}, {"ts": 1772252160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 515.6, "quote_volume": 35.62796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252220000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1079.5, "quote_volume": 74.60792, "trades": 8, "taker_buy_volume": 144.7, "taker_buy_quote": 10.01324}, {"ts": 1772252280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 544.5, "quote_volume": 37.62495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252340000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 14091.7, "quote_volume": 975.10564, "trades": 18, "taker_buy_volume": 12791.7, "taker_buy_quote": 885.18564}, {"ts": 1772252400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252520000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 8764.1, "quote_volume": 607.20313, "trades": 3, "taker_buy_volume": 7274.1, "taker_buy_quote": 504.09513}, {"ts": 1772252580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 7667.2, "quote_volume": 530.57024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252700000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 3118.8, "quote_volume": 216.09284, "trades": 9, "taker_buy_volume": 2718.8, "taker_buy_quote": 188.41284}, {"ts": 1772252760000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 3616.3, "quote_volume": 250.56959, "trades": 15, "taker_buy_volume": 115.6, "taker_buy_quote": 8.01108}, {"ts": 1772252820000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 544.5, "quote_volume": 37.69385, "trades": 2, "taker_buy_volume": 144.5, "taker_buy_quote": 10.01385}, {"ts": 1772252880000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1167.1, "quote_volume": 80.81405, "trades": 4, "taker_buy_volume": 507.3, "taker_buy_quote": 35.15589}, {"ts": 1772252940000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 49979.0, "quote_volume": 3463.06693, "trades": 38, "taker_buy_volume": 32314.7, "taker_buy_quote": 2239.31871}, {"ts": 1772253000000, "open": 0.0692, "high": 0.0692, "low": 0.0689, "close": 0.069, "volume": 153059.8, "quote_volume": 10563.7678, "trades": 69, "taker_buy_volume": 58314.8, "taker_buy_quote": 4025.20426}, {"ts": 1772253060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 20531.9, "quote_volume": 1416.7011, "trades": 15, "taker_buy_volume": 5046.7, "taker_buy_quote": 348.2223}, {"ts": 1772253120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 674.9, "quote_volume": 46.5681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 24532.3, "quote_volume": 1695.18193, "trades": 17, "taker_buy_volume": 24416.7, "taker_buy_quote": 1687.19397}, {"ts": 1772253240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 7089.8, "quote_volume": 489.90518, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253300000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0692, "volume": 33824.9, "quote_volume": 2342.30662, "trades": 28, "taker_buy_volume": 24892.7, "taker_buy_quote": 1723.3967}, {"ts": 1772253360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 558.7, "quote_volume": 38.66204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253480000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 54957.2, "quote_volume": 3805.17893, "trades": 21, "taker_buy_volume": 21406.9, "taker_buy_quote": 1483.49817}, {"ts": 1772253540000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 819.1, "quote_volume": 56.62727, "trades": 4, "taker_buy_volume": 274.6, "taker_buy_quote": 19.00232}, {"ts": 1772253600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 501.3, "quote_volume": 34.63983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253780000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1400.0, "quote_volume": 96.84, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 69.2}, {"ts": 1772253840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 616.8, "quote_volume": 42.62088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253960000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 6890.3, "quote_volume": 476.12849, "trades": 18, "taker_buy_volume": 218.0, "taker_buy_quote": 15.07256}, {"ts": 1772254020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 22789.4, "quote_volume": 1574.74754, "trades": 16, "taker_buy_volume": 21606.4, "taker_buy_quote": 1493.00224}, {"ts": 1772254080000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 21805.5, "quote_volume": 1506.7933, "trades": 18, "taker_buy_volume": 720.7, "taker_buy_quote": 49.83362}, {"ts": 1772254140000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1079.8, "quote_volume": 74.65325, "trades": 6, "taker_buy_volume": 390.7, "taker_buy_quote": 27.03644}, {"ts": 1772254200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 935.0, "quote_volume": 64.6085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254260000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 12397.2, "quote_volume": 855.60652, "trades": 13, "taker_buy_volume": 448.8, "taker_buy_quote": 31.01208}, {"ts": 1772254320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 15646.5, "quote_volume": 1081.17315, "trades": 19, "taker_buy_volume": 14653.9, "taker_buy_quote": 1012.58449}, {"ts": 1772254380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 949.2, "quote_volume": 65.58972, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 689.1, "quote_volume": 47.61681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 674.6, "quote_volume": 46.61486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1495.0, "quote_volume": 103.31598, "trades": 5, "taker_buy_volume": 114.8, "taker_buy_quote": 7.94416}, {"ts": 1772254620000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 73025.3, "quote_volume": 5038.81234, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254680000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2907.3, "quote_volume": 200.63707, "trades": 5, "taker_buy_volume": 333.7, "taker_buy_quote": 23.05867}, {"ts": 1772254740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 516.0, "quote_volume": 35.604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254860000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 964.5, "quote_volume": 66.56209, "trades": 11, "taker_buy_volume": 115.9, "taker_buy_quote": 8.00869}, {"ts": 1772254920000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 595.0, "quote_volume": 41.0745, "trades": 2, "taker_buy_volume": 195.0, "taker_buy_quote": 13.4745}, {"ts": 1772254980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 18040.5, "quote_volume": 1244.7945, "trades": 19, "taker_buy_volume": 14676.0, "taker_buy_quote": 1012.644}, {"ts": 1772255040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 646.0, "quote_volume": 44.574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 559.2, "quote_volume": 38.5848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255160000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 721.2, "quote_volume": 49.78334, "trades": 3, "taker_buy_volume": 205.4, "taker_buy_quote": 14.19314}, {"ts": 1772255220000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2108.0, "quote_volume": 145.6228, "trades": 2, "taker_buy_volume": 1708.0, "taker_buy_quote": 118.0228}, {"ts": 1772255280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1857.0, "quote_volume": 128.133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1031.6, "quote_volume": 71.20738, "trades": 7, "taker_buy_volume": 269.8, "taker_buy_quote": 18.64318}, {"ts": 1772255460000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1185.7, "quote_volume": 81.8774, "trades": 3, "taker_buy_volume": 641.0, "taker_buy_quote": 44.2931}, {"ts": 1772255520000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 559.4, "quote_volume": 38.61454, "trades": 2, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1772255580000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 20934.7, "quote_volume": 1446.60222, "trades": 16, "taker_buy_volume": 20259.8, "taker_buy_quote": 1399.97965}, {"ts": 1772255640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1108.3, "quote_volume": 76.59655, "trades": 6, "taker_buy_volume": 130.2, "taker_buy_quote": 9.00984}, {"ts": 1772255700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1714.7, "quote_volume": 118.48577, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255760000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 7930.6, "quote_volume": 547.22589, "trades": 6, "taker_buy_volume": 144.9, "taker_buy_quote": 10.01259}, {"ts": 1772255820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 536.4, "quote_volume": 37.0116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256060000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7632.3, "quote_volume": 526.2887, "trades": 15, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772256120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 515.9, "quote_volume": 35.54551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256180000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 515.9, "quote_volume": 35.54551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 14480.6, "quote_volume": 997.71334, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256600000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 516.6, "quote_volume": 35.55374, "trades": 2, "taker_buy_volume": 116.6, "taker_buy_quote": 8.03374}, {"ts": 1772256660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 49347.0, "quote_volume": 3395.0736, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256720000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 23978.7, "quote_volume": 1649.50546, "trades": 11, "taker_buy_volume": 6929.1, "taker_buy_quote": 476.72208}, {"ts": 1772256780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 651.7, "quote_volume": 44.77179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256840000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 109819.2, "quote_volume": 7555.36274, "trades": 26, "taker_buy_volume": 83802.1, "taker_buy_quote": 5765.58448}, {"ts": 1772256900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 34817.1, "quote_volume": 2391.93477, "trades": 33, "taker_buy_volume": 779.8, "taker_buy_quote": 53.57226}, {"ts": 1772256960000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 21379.4, "quote_volume": 1469.10768, "trades": 31, "taker_buy_volume": 19499.0, "taker_buy_quote": 1339.9242}, {"ts": 1772257020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 647.1, "quote_volume": 44.45577, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257080000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4288.3, "quote_volume": 294.99504, "trades": 14, "taker_buy_volume": 3328.6, "taker_buy_quote": 229.00768}, {"ts": 1772257140000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 3290.8, "quote_volume": 226.36704, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 12536.0, "quote_volume": 861.2232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257320000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 22030.9, "quote_volume": 1513.48283, "trades": 17, "taker_buy_volume": 320.6, "taker_buy_quote": 22.02522}, {"ts": 1772257380000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 18886.0, "quote_volume": 1296.67784, "trades": 17, "taker_buy_volume": 10204.5, "taker_buy_quote": 701.04915}, {"ts": 1772257440000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1114.1, "quote_volume": 76.49867, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257500000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6299.5, "quote_volume": 432.21275, "trades": 12, "taker_buy_volume": 670.5, "taker_buy_quote": 46.06335}, {"ts": 1772257560000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1211.6, "quote_volume": 83.14637, "trades": 9, "taker_buy_volume": 306.1, "taker_buy_quote": 21.02907}, {"ts": 1772257620000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1099.1, "quote_volume": 75.42742, "trades": 9, "taker_buy_volume": 291.6, "taker_buy_quote": 20.03292}, {"ts": 1772257680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11877.5, "quote_volume": 815.98425, "trades": 16, "taker_buy_volume": 9028.9, "taker_buy_quote": 620.28543}, {"ts": 1772257740000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2903.5, "quote_volume": 199.43045, "trades": 12, "taker_buy_volume": 2503.5, "taker_buy_quote": 171.99045}, {"ts": 1772257800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2113.4, "quote_volume": 145.17602, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257860000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 8202.3, "quote_volume": 563.15812, "trades": 3, "taker_buy_volume": 4803.4, "taker_buy_quote": 329.99358}, {"ts": 1772257920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3325.3, "quote_volume": 228.11558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257980000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 3806.8, "quote_volume": 261.20436, "trades": 5, "taker_buy_volume": 578.8, "taker_buy_quote": 39.76356}, {"ts": 1772258040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4647.2, "quote_volume": 318.79792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1243.7, "quote_volume": 85.31782, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258220000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 14097.4, "quote_volume": 968.47501, "trades": 35, "taker_buy_volume": 10316.0, "taker_buy_quote": 708.76863}, {"ts": 1772258280000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4155.9, "quote_volume": 285.75398, "trades": 12, "taker_buy_volume": 2436.5, "taker_buy_quote": 167.6312}, {"ts": 1772258340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 43526.1, "quote_volume": 2990.00951, "trades": 13, "taker_buy_volume": 16818.9, "taker_buy_quote": 1155.45843}, {"ts": 1772258400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 966.7, "quote_volume": 66.41229, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 995.8, "quote_volume": 68.41146, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 937.8, "quote_volume": 64.42686, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 21591.4, "quote_volume": 1483.32918, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11713.7, "quote_volume": 804.73119, "trades": 17, "taker_buy_volume": 10527.0, "taker_buy_quote": 723.2049}, {"ts": 1772258760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2182.6, "quote_volume": 149.90462, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 843.6, "quote_volume": 57.87096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258880000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1044.6, "quote_volume": 71.70872, "trades": 14, "taker_buy_volume": 346.3, "taker_buy_quote": 23.79081}, {"ts": 1772258940000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 807.1, "quote_volume": 55.46087, "trades": 4, "taker_buy_volume": 131.0, "taker_buy_quote": 9.0128}, {"ts": 1772259000000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6213.9, "quote_volume": 427.47632, "trades": 10, "taker_buy_volume": 5813.9, "taker_buy_quote": 399.99632}, {"ts": 1772259060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 516.3, "quote_volume": 35.46981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 661.6, "quote_volume": 45.45192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259240000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 68041.7, "quote_volume": 4673.46576, "trades": 35, "taker_buy_volume": 1031.2, "taker_buy_quote": 70.84344}, {"ts": 1772259300000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 35323.2, "quote_volume": 2421.80418, "trades": 30, "taker_buy_volume": 4353.6, "taker_buy_quote": 298.65696}, {"ts": 1772259360000, "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 220928.4, "quote_volume": 15124.92107, "trades": 79, "taker_buy_volume": 76023.2, "taker_buy_quote": 5204.73399}, {"ts": 1772259420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 213155.1, "quote_volume": 14561.26211, "trades": 86, "taker_buy_volume": 35299.3, "taker_buy_quote": 2411.34219}, {"ts": 1772259480000, "open": 0.0683, "high": 0.0683, "low": 0.0676, "close": 0.068, "volume": 2389009.2, "quote_volume": 162289.35462, "trades": 678, "taker_buy_volume": 858602.7, "taker_buy_quote": 58323.10654}, {"ts": 1772259540000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 314728.8, "quote_volume": 21472.29945, "trades": 275, "taker_buy_volume": 194292.7, "taker_buy_quote": 13259.52046}, {"ts": 1772259600000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 66297.9, "quote_volume": 4531.2257, "trades": 47, "taker_buy_volume": 33336.2, "taker_buy_quote": 2280.00151}, {"ts": 1772259660000, "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 238681.7, "quote_volume": 16348.10852, "trades": 167, "taker_buy_volume": 189500.7, "taker_buy_quote": 12982.9897}, {"ts": 1772259720000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 44317.4, "quote_volume": 3043.86707, "trades": 38, "taker_buy_volume": 39935.8, "taker_buy_quote": 2743.57016}, {"ts": 1772259780000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 40268.7, "quote_volume": 2757.65552, "trades": 76, "taker_buy_volume": 27829.0, "taker_buy_quote": 1906.28247}, {"ts": 1772259840000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 35626.0, "quote_volume": 2436.22298, "trades": 43, "taker_buy_volume": 21926.7, "taker_buy_quote": 1499.52891}, {"ts": 1772259900000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 87993.8, "quote_volume": 5997.81105, "trades": 80, "taker_buy_volume": 23823.7, "taker_buy_quote": 1622.48322}, {"ts": 1772259960000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 93390.0, "quote_volume": 6349.32712, "trades": 40, "taker_buy_volume": 1452.1, "taker_buy_quote": 98.9138}, {"ts": 1772260020000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 196558.5, "quote_volume": 13351.21643, "trades": 98, "taker_buy_volume": 53157.9, "taker_buy_quote": 3612.18848}, {"ts": 1772260080000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 148081.3, "quote_volume": 10039.96214, "trades": 54, "taker_buy_volume": 43941.2, "taker_buy_quote": 2979.30336}, {"ts": 1772260140000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 254932.3, "quote_volume": 17286.38084, "trades": 117, "taker_buy_volume": 140339.3, "taker_buy_quote": 9519.70453}, {"ts": 1772260200000, "open": 0.0677, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 328742.3, "quote_volume": 22271.56571, "trades": 195, "taker_buy_volume": 140808.7, "taker_buy_quote": 9545.06062}, {"ts": 1772260260000, "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0675, "volume": 312674.6, "quote_volume": 21133.11248, "trades": 231, "taker_buy_volume": 97955.1, "taker_buy_quote": 6622.76278}, {"ts": 1772260320000, "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 505045.0, "quote_volume": 34036.96196, "trades": 209, "taker_buy_volume": 80678.1, "taker_buy_quote": 5438.99944}, {"ts": 1772260380000, "open": 0.0673, "high": 0.0674, "low": 0.0671, "close": 0.0672, "volume": 515432.9, "quote_volume": 34659.81188, "trades": 330, "taker_buy_volume": 159188.6, "taker_buy_quote": 10707.66822}, {"ts": 1772260440000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 154800.8, "quote_volume": 10414.02798, "trades": 106, "taker_buy_volume": 50214.0, "taker_buy_quote": 3379.36225}, {"ts": 1772260500000, "open": 0.0672, "high": 0.0674, "low": 0.067, "close": 0.0671, "volume": 288854.7, "quote_volume": 19432.06985, "trades": 199, "taker_buy_volume": 144300.7, "taker_buy_quote": 9717.15183}, {"ts": 1772260560000, "open": 0.0671, "high": 0.0671, "low": 0.0667, "close": 0.067, "volume": 609866.8, "quote_volume": 40815.88357, "trades": 352, "taker_buy_volume": 252651.2, "taker_buy_quote": 16899.36565}, {"ts": 1772260620000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 250322.0, "quote_volume": 16747.61203, "trades": 111, "taker_buy_volume": 152521.6, "taker_buy_quote": 10204.30996}, {"ts": 1772260680000, "open": 0.0668, "high": 0.067, "low": 0.0666, "close": 0.0667, "volume": 480109.9, "quote_volume": 32065.24177, "trades": 358, "taker_buy_volume": 148121.7, "taker_buy_quote": 9895.88006}, {"ts": 1772260740000, "open": 0.0668, "high": 0.067, "low": 0.0667, "close": 0.0668, "volume": 281332.5, "quote_volume": 18816.21766, "trades": 232, "taker_buy_volume": 178329.7, "taker_buy_quote": 11931.29647}, {"ts": 1772260800000, "open": 0.0668, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 536992.0, "quote_volume": 35834.28628, "trades": 187, "taker_buy_volume": 38847.9, "taker_buy_quote": 2595.21939}, {"ts": 1772260860000, "open": 0.0669, "high": 0.0671, "low": 0.0667, "close": 0.0667, "volume": 456410.8, "quote_volume": 30479.94284, "trades": 266, "taker_buy_volume": 189059.5, "taker_buy_quote": 12633.72735}, {"ts": 1772260920000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0669, "volume": 147375.0, "quote_volume": 9842.43015, "trades": 162, "taker_buy_volume": 105210.8, "taker_buy_quote": 7025.02681}, {"ts": 1772260980000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 159647.4, "quote_volume": 10678.46534, "trades": 168, "taker_buy_volume": 5502.9, "taker_buy_quote": 368.01098}, {"ts": 1772261040000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 12432.4, "quote_volume": 831.22302, "trades": 18, "taker_buy_volume": 11598.2, "taker_buy_quote": 775.49846}, {"ts": 1772261100000, "open": 0.0669, "high": 0.0669, "low": 0.0665, "close": 0.0665, "volume": 889703.0, "quote_volume": 59463.1061, "trades": 185, "taker_buy_volume": 580857.6, "taker_buy_quote": 38851.6323}, {"ts": 1772261160000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 301855.9, "quote_volume": 20074.04426, "trades": 388, "taker_buy_volume": 39524.6, "taker_buy_quote": 2629.02632}, {"ts": 1772261220000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 126217.5, "quote_volume": 8394.28289, "trades": 94, "taker_buy_volume": 84605.9, "taker_buy_quote": 5627.12769}, {"ts": 1772261280000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 98142.3, "quote_volume": 6536.22161, "trades": 142, "taker_buy_volume": 69223.8, "taker_buy_quote": 4610.30508}, {"ts": 1772261340000, "open": 0.0666, "high": 0.0666, "low": 0.0662, "close": 0.0663, "volume": 386003.6, "quote_volume": 25609.98405, "trades": 206, "taker_buy_volume": 71045.2, "taker_buy_quote": 4712.50183}, {"ts": 1772261400000, "open": 0.0663, "high": 0.0664, "low": 0.066, "close": 0.0662, "volume": 284732.4, "quote_volume": 18846.32105, "trades": 206, "taker_buy_volume": 97198.8, "taker_buy_quote": 6438.52121}, {"ts": 1772261460000, "open": 0.0662, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 231611.5, "quote_volume": 15315.64407, "trades": 217, "taker_buy_volume": 88644.4, "taker_buy_quote": 5862.74338}, {"ts": 1772261520000, "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 43558.4, "quote_volume": 2886.0424, "trades": 163, "taker_buy_volume": 9532.3, "taker_buy_quote": 632.12895}, {"ts": 1772261580000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 101367.3, "quote_volume": 6702.32235, "trades": 91, "taker_buy_volume": 38638.2, "taker_buy_quote": 2556.37492}, {"ts": 1772261640000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 287248.2, "quote_volume": 18965.93172, "trades": 186, "taker_buy_volume": 137936.2, "taker_buy_quote": 9107.88297}, {"ts": 1772261700000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 333237.2, "quote_volume": 21971.71547, "trades": 138, "taker_buy_volume": 26257.5, "taker_buy_quote": 1733.02533}, {"ts": 1772261760000, "open": 0.0659, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 169458.0, "quote_volume": 11173.0431, "trades": 184, "taker_buy_volume": 134430.6, "taker_buy_quote": 8865.10586}, {"ts": 1772261820000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 36945.8, "quote_volume": 2438.63091, "trades": 58, "taker_buy_volume": 6439.6, "taker_buy_quote": 425.0136}, {"ts": 1772261880000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 149900.6, "quote_volume": 9877.23014, "trades": 86, "taker_buy_volume": 79772.2, "taker_buy_quote": 5257.01534}, {"ts": 1772261940000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 217650.9, "quote_volume": 14360.93303, "trades": 172, "taker_buy_volume": 180684.9, "taker_buy_quote": 11923.15401}, {"ts": 1772262000000, "open": 0.0659, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 502050.2, "quote_volume": 33036.1274, "trades": 303, "taker_buy_volume": 300715.1, "taker_buy_quote": 19786.90245}, {"ts": 1772262060000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0661, "volume": 333991.3, "quote_volume": 22057.62033, "trades": 279, "taker_buy_volume": 188381.0, "taker_buy_quote": 12446.08352}, {"ts": 1772262120000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 100130.5, "quote_volume": 6628.89948, "trades": 106, "taker_buy_volume": 72615.9, "taker_buy_quote": 4807.29042}, {"ts": 1772262180000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 21083.5, "quote_volume": 1394.1629, "trades": 32, "taker_buy_volume": 6335.5, "taker_buy_quote": 419.29571}, {"ts": 1772262240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 68619.2, "quote_volume": 4546.2994, "trades": 87, "taker_buy_volume": 55598.3, "taker_buy_quote": 3683.03812}, {"ts": 1772262300000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 87720.4, "quote_volume": 5812.86687, "trades": 72, "taker_buy_volume": 23176.5, "taker_buy_quote": 1536.60195}, {"ts": 1772262360000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 32966.8, "quote_volume": 2181.81636, "trades": 59, "taker_buy_volume": 26458.9, "taker_buy_quote": 1751.55479}, {"ts": 1772262420000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 173955.6, "quote_volume": 11532.65558, "trades": 119, "taker_buy_volume": 72671.8, "taker_buy_quote": 4818.14922}, {"ts": 1772262480000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 179166.6, "quote_volume": 11896.62587, "trades": 111, "taker_buy_volume": 164697.7, "taker_buy_quote": 10936.04212}, {"ts": 1772262540000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 7932.3, "quote_volume": 526.80133, "trades": 64, "taker_buy_volume": 2281.8, "taker_buy_quote": 151.60813}, {"ts": 1772262600000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 82443.0, "quote_volume": 5465.13971, "trades": 101, "taker_buy_volume": 27798.6, "taker_buy_quote": 1843.04718}, {"ts": 1772262660000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 70192.7, "quote_volume": 4646.8449, "trades": 70, "taker_buy_volume": 58107.7, "taker_buy_quote": 3846.72974}, {"ts": 1772262720000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 170368.4, "quote_volume": 11277.85161, "trades": 83, "taker_buy_volume": 44816.8, "taker_buy_quote": 2969.39176}, {"ts": 1772262780000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 32767.5, "quote_volume": 2172.54396, "trades": 21, "taker_buy_volume": 31701.7, "taker_buy_quote": 2101.89801}, {"ts": 1772262840000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 104575.0, "quote_volume": 6933.26591, "trades": 48, "taker_buy_volume": 70977.6, "taker_buy_quote": 4705.81488}, {"ts": 1772262900000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 104072.9, "quote_volume": 6900.5235, "trades": 117, "taker_buy_volume": 53131.0, "taker_buy_quote": 3524.1665}, {"ts": 1772262960000, "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 135212.3, "quote_volume": 8972.7408, "trades": 120, "taker_buy_volume": 62046.1, "taker_buy_quote": 4117.88225}, {"ts": 1772263020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6366.7, "quote_volume": 421.47554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263080000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 67979.5, "quote_volume": 4500.13679, "trades": 52, "taker_buy_volume": 57641.7, "taker_buy_quote": 3815.89264}, {"ts": 1772263140000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 78084.0, "quote_volume": 5157.2323, "trades": 80, "taker_buy_volume": 6810.2, "taker_buy_quote": 450.37211}, {"ts": 1772263200000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 75830.6, "quote_volume": 5004.35798, "trades": 66, "taker_buy_volume": 20404.5, "taker_buy_quote": 1347.03532}, {"ts": 1772263260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 91800.6, "quote_volume": 6049.67623, "trades": 56, "taker_buy_volume": 40476.1, "taker_buy_quote": 2667.39168}, {"ts": 1772263320000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 26462.7, "quote_volume": 1741.92256, "trades": 21, "taker_buy_volume": 1044.5, "taker_buy_quote": 68.83255}, {"ts": 1772263380000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 63148.5, "quote_volume": 4151.11856, "trades": 60, "taker_buy_volume": 19073.1, "taker_buy_quote": 1254.39619}, {"ts": 1772263440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 199751.6, "quote_volume": 13110.48578, "trades": 69, "taker_buy_volume": 67808.2, "taker_buy_quote": 4454.99874}, {"ts": 1772263500000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 14144.0, "quote_volume": 928.77714, "trades": 17, "taker_buy_volume": 9307.4, "taker_buy_quote": 611.49618}, {"ts": 1772263560000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 16517.2, "quote_volume": 1084.67482, "trades": 26, "taker_buy_volume": 11465.0, "taker_buy_quote": 753.2505}, {"ts": 1772263620000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 259664.1, "quote_volume": 17058.57135, "trades": 115, "taker_buy_volume": 206993.3, "taker_buy_quote": 13599.45981}, {"ts": 1772263680000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 18223.2, "quote_volume": 1197.46054, "trades": 57, "taker_buy_volume": 16737.9, "taker_buy_quote": 1099.89003}, {"ts": 1772263740000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 61611.8, "quote_volume": 4047.67318, "trades": 57, "taker_buy_volume": 7530.3, "taker_buy_quote": 494.77267}, {"ts": 1772263800000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 39321.8, "quote_volume": 2583.31436, "trades": 42, "taker_buy_volume": 27461.3, "taker_buy_quote": 1804.20741}, {"ts": 1772263860000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 212230.8, "quote_volume": 13964.07002, "trades": 93, "taker_buy_volume": 177901.3, "taker_buy_quote": 11706.37077}, {"ts": 1772263920000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 66384.5, "quote_volume": 4376.80444, "trades": 194, "taker_buy_volume": 46572.8, "taker_buy_quote": 3071.04904}, {"ts": 1772263980000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 38191.3, "quote_volume": 2520.2555, "trades": 46, "taker_buy_volume": 6292.8, "taker_buy_quote": 415.3248}, {"ts": 1772264040000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 250146.1, "quote_volume": 16554.19676, "trades": 153, "taker_buy_volume": 197218.6, "taker_buy_quote": 13052.82547}, {"ts": 1772264100000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 40357.0, "quote_volume": 2671.67113, "trades": 58, "taker_buy_volume": 34080.2, "taker_buy_quote": 2256.14697}, {"ts": 1772264160000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 11847.4, "quote_volume": 784.01267, "trades": 41, "taker_buy_volume": 1965.6, "taker_buy_quote": 130.12272}, {"ts": 1772264220000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 57870.5, "quote_volume": 3826.08862, "trades": 69, "taker_buy_volume": 49486.7, "taker_buy_quote": 3271.93154}, {"ts": 1772264280000, "open": 0.0662, "high": 0.0666, "low": 0.0662, "close": 0.0666, "volume": 502489.7, "quote_volume": 33365.54923, "trades": 279, "taker_buy_volume": 437869.6, "taker_buy_quote": 29068.11574}, {"ts": 1772264340000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0667, "volume": 222330.8, "quote_volume": 14838.7325, "trades": 135, "taker_buy_volume": 153636.1, "taker_buy_quote": 10256.34959}, {"ts": 1772264400000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 143921.7, "quote_volume": 9611.52662, "trades": 73, "taker_buy_volume": 97078.5, "taker_buy_quote": 6482.56582}, {"ts": 1772264460000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 62811.4, "quote_volume": 4195.11183, "trades": 47, "taker_buy_volume": 43644.0, "taker_buy_quote": 2915.4192}, {"ts": 1772264520000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 142778.0, "quote_volume": 9549.54778, "trades": 41, "taker_buy_volume": 99792.0, "taker_buy_quote": 6675.97068}, {"ts": 1772264580000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 176198.6, "quote_volume": 11770.03997, "trades": 27, "taker_buy_volume": 8256.7, "taker_buy_quote": 551.56105}, {"ts": 1772264640000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 52708.9, "quote_volume": 3525.43528, "trades": 23, "taker_buy_volume": 46174.4, "taker_buy_quote": 3088.97068}, {"ts": 1772264700000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 47283.1, "quote_volume": 3154.19423, "trades": 33, "taker_buy_volume": 832.7, "taker_buy_quote": 55.60018}, {"ts": 1772264760000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 60147.2, "quote_volume": 4011.01895, "trades": 97, "taker_buy_volume": 37273.0, "taker_buy_quote": 2486.08489}, {"ts": 1772264820000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 21507.2, "quote_volume": 1432.33952, "trades": 30, "taker_buy_volume": 1218.9, "taker_buy_quote": 81.17874}, {"ts": 1772264880000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 18979.4, "quote_volume": 1262.43208, "trades": 39, "taker_buy_volume": 1142.4, "taker_buy_quote": 76.0596}, {"ts": 1772264940000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 245289.7, "quote_volume": 16270.22964, "trades": 78, "taker_buy_volume": 63387.9, "taker_buy_quote": 4204.60435}, {"ts": 1772265000000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 105228.1, "quote_volume": 6976.57436, "trades": 81, "taker_buy_volume": 77656.4, "taker_buy_quote": 5148.63931}, {"ts": 1772265060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 23946.7, "quote_volume": 1587.66621, "trades": 20, "taker_buy_volume": 243.3, "taker_buy_quote": 16.13079}, {"ts": 1772265120000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 102956.0, "quote_volume": 6836.1091, "trades": 154, "taker_buy_volume": 64944.2, "taker_buy_quote": 4312.32542}, {"ts": 1772265180000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 17142.6, "quote_volume": 1135.93936, "trades": 19, "taker_buy_volume": 166.2, "taker_buy_quote": 11.01906}, {"ts": 1772265240000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 4719.7, "quote_volume": 312.50298, "trades": 6, "taker_buy_volume": 588.4, "taker_buy_quote": 39.01092}, {"ts": 1772265300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6466.8, "quote_volume": 428.10216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 7214.8, "quote_volume": 477.6283, "trades": 5, "taker_buy_volume": 85.4, "taker_buy_quote": 5.66202}, {"ts": 1772265420000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 91745.0, "quote_volume": 6068.41473, "trades": 64, "taker_buy_volume": 5239.8, "taker_buy_quote": 346.85037}, {"ts": 1772265480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 26697.0, "quote_volume": 1763.73176, "trades": 20, "taker_buy_volume": 136.4, "taker_buy_quote": 9.01604}, {"ts": 1772265540000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 35711.5, "quote_volume": 2357.009, "trades": 26, "taker_buy_volume": 1051.9, "taker_buy_quote": 69.4754}, {"ts": 1772265600000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 129335.4, "quote_volume": 8520.87047, "trades": 145, "taker_buy_volume": 14207.3, "taker_buy_quote": 936.26107}, {"ts": 1772265660000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 43259.0, "quote_volume": 2846.4022, "trades": 60, "taker_buy_volume": 1919.3, "taker_buy_quote": 126.28994}, {"ts": 1772265720000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 23231.6, "quote_volume": 1528.29537, "trades": 33, "taker_buy_volume": 19273.7, "taker_buy_quote": 1268.20946}, {"ts": 1772265780000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 344655.7, "quote_volume": 22660.38398, "trades": 74, "taker_buy_volume": 153983.9, "taker_buy_quote": 10132.14062}, {"ts": 1772265840000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 49676.4, "quote_volume": 3277.55282, "trades": 48, "taker_buy_volume": 34132.2, "taker_buy_quote": 2251.70906}, {"ts": 1772265900000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 16894.2, "quote_volume": 1114.7684, "trades": 41, "taker_buy_volume": 7910.9, "taker_buy_quote": 522.10268}, {"ts": 1772265960000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 36410.7, "quote_volume": 2400.10845, "trades": 40, "taker_buy_volume": 9946.6, "taker_buy_quote": 656.16426}, {"ts": 1772266020000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 77360.3, "quote_volume": 5086.07269, "trades": 22, "taker_buy_volume": 167.4, "taker_buy_quote": 11.01492}, {"ts": 1772266080000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 131435.5, "quote_volume": 8635.26695, "trades": 38, "taker_buy_volume": 1021.8, "taker_buy_quote": 67.13226}, {"ts": 1772266140000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 367917.7, "quote_volume": 24135.42596, "trades": 202, "taker_buy_volume": 125479.6, "taker_buy_quote": 8231.54237}, {"ts": 1772266200000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 21801.9, "quote_volume": 1432.32549, "trades": 33, "taker_buy_volume": 14452.8, "taker_buy_quote": 949.56266}, {"ts": 1772266260000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 144099.9, "quote_volume": 9455.41845, "trades": 33, "taker_buy_volume": 7836.2, "taker_buy_quote": 514.83834}, {"ts": 1772266320000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 58528.7, "quote_volume": 3845.27625, "trades": 74, "taker_buy_volume": 39129.2, "taker_buy_quote": 2570.78844}, {"ts": 1772266380000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 76282.5, "quote_volume": 5011.6615, "trades": 51, "taker_buy_volume": 72865.3, "taker_buy_quote": 4787.25021}, {"ts": 1772266440000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 604127.2, "quote_volume": 39595.77487, "trades": 143, "taker_buy_volume": 197420.6, "taker_buy_quote": 12946.8403}, {"ts": 1772266500000, "open": 0.0655, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 291171.4, "quote_volume": 19078.77982, "trades": 79, "taker_buy_volume": 169243.3, "taker_buy_quote": 11093.95471}, {"ts": 1772266560000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 50595.4, "quote_volume": 3323.9096, "trades": 79, "taker_buy_volume": 27417.3, "taker_buy_quote": 1801.31661}, {"ts": 1772266620000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 176273.8, "quote_volume": 11582.10201, "trades": 170, "taker_buy_volume": 98722.2, "taker_buy_quote": 6487.19134}, {"ts": 1772266680000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 36619.3, "quote_volume": 2404.56386, "trades": 62, "taker_buy_volume": 9729.6, "taker_buy_quote": 639.23472}, {"ts": 1772266740000, "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 150533.5, "quote_volume": 9850.91444, "trades": 132, "taker_buy_volume": 3304.9, "taker_buy_quote": 216.74193}, {"ts": 1772266800000, "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 187320.6, "quote_volume": 12232.818, "trades": 100, "taker_buy_volume": 52351.6, "taker_buy_quote": 3419.64256}, {"ts": 1772266860000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 50976.2, "quote_volume": 3329.65811, "trades": 114, "taker_buy_volume": 34339.0, "taker_buy_quote": 2243.24895}, {"ts": 1772266920000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 229044.9, "quote_volume": 14974.42982, "trades": 85, "taker_buy_volume": 128255.6, "taker_buy_quote": 8388.10907}, {"ts": 1772266980000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 26965.5, "quote_volume": 1763.47771, "trades": 40, "taker_buy_volume": 20690.2, "taker_buy_quote": 1353.13908}, {"ts": 1772267040000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 189687.8, "quote_volume": 12406.18431, "trades": 144, "taker_buy_volume": 60824.6, "taker_buy_quote": 3978.53868}, {"ts": 1772267100000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 118073.2, "quote_volume": 7733.71188, "trades": 43, "taker_buy_volume": 115843.4, "taker_buy_quote": 7587.71372}, {"ts": 1772267160000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 377819.8, "quote_volume": 24710.10492, "trades": 39, "taker_buy_volume": 196823.5, "taker_buy_quote": 12872.9469}, {"ts": 1772267220000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 4501.3, "quote_volume": 294.40184, "trades": 9, "taker_buy_volume": 168.2, "taker_buy_quote": 11.0171}, {"ts": 1772267280000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 95995.3, "quote_volume": 6278.05262, "trades": 80, "taker_buy_volume": 54574.1, "taker_buy_quote": 3569.14614}, {"ts": 1772267340000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 141492.8, "quote_volume": 9248.44851, "trades": 107, "taker_buy_volume": 70472.5, "taker_buy_quote": 4606.94477}, {"ts": 1772267400000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 84809.7, "quote_volume": 5537.93568, "trades": 72, "taker_buy_volume": 36101.8, "taker_buy_quote": 2357.54981}, {"ts": 1772267460000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 12809.3, "quote_volume": 837.64694, "trades": 34, "taker_buy_volume": 11996.5, "taker_buy_quote": 784.5711}, {"ts": 1772267520000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 119769.1, "quote_volume": 7811.80337, "trades": 106, "taker_buy_volume": 44724.3, "taker_buy_quote": 2917.1356}, {"ts": 1772267580000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 20642.8, "quote_volume": 1346.67357, "trades": 31, "taker_buy_volume": 9926.0, "taker_buy_quote": 647.93821}, {"ts": 1772267640000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 142763.7, "quote_volume": 9309.91156, "trades": 185, "taker_buy_volume": 5700.3, "taker_buy_quote": 372.22959}, {"ts": 1772267700000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 18848.0, "quote_volume": 1230.71909, "trades": 27, "taker_buy_volume": 8978.4, "taker_buy_quote": 586.28952}, {"ts": 1772267760000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 19290.3, "quote_volume": 1259.62574, "trades": 37, "taker_buy_volume": 12858.9, "taker_buy_quote": 839.71063}, {"ts": 1772267820000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 32894.3, "quote_volume": 2147.91111, "trades": 83, "taker_buy_volume": 28840.9, "taker_buy_quote": 1883.31077}, {"ts": 1772267880000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 60505.1, "quote_volume": 3951.00297, "trades": 39, "taker_buy_volume": 10340.7, "taker_buy_quote": 675.2799}, {"ts": 1772267940000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 70286.4, "quote_volume": 4589.77005, "trades": 48, "taker_buy_volume": 38595.6, "taker_buy_quote": 2520.40081}, {"ts": 1772268000000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 68822.7, "quote_volume": 4492.43557, "trades": 74, "taker_buy_volume": 34892.4, "taker_buy_quote": 2278.48903}, {"ts": 1772268060000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 68681.7, "quote_volume": 4485.43786, "trades": 72, "taker_buy_volume": 48018.0, "taker_buy_quote": 3136.11356}, {"ts": 1772268120000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 7468.8, "quote_volume": 487.53183, "trades": 22, "taker_buy_volume": 5660.7, "taker_buy_quote": 369.64371}, {"ts": 1772268180000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 173990.9, "quote_volume": 11344.28206, "trades": 91, "taker_buy_volume": 56033.8, "taker_buy_quote": 3653.54063}, {"ts": 1772268240000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 90446.2, "quote_volume": 5888.74294, "trades": 54, "taker_buy_volume": 28281.3, "taker_buy_quote": 1841.80795}, {"ts": 1772268300000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 194575.3, "quote_volume": 12662.60813, "trades": 128, "taker_buy_volume": 85003.2, "taker_buy_quote": 5533.70832}, {"ts": 1772268360000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 23010.0, "quote_volume": 1500.14912, "trades": 29, "taker_buy_volume": 14165.8, "taker_buy_quote": 923.61016}, {"ts": 1772268420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 103044.3, "quote_volume": 6708.18393, "trades": 44, "taker_buy_volume": 20269.7, "taker_buy_quote": 1319.55747}, {"ts": 1772268480000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 3263.6, "quote_volume": 212.50821, "trades": 9, "taker_buy_volume": 478.5, "taker_buy_quote": 31.1982}, {"ts": 1772268540000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 16855.3, "quote_volume": 1097.28457, "trades": 33, "taker_buy_volume": 4337.7, "taker_buy_quote": 282.42881}, {"ts": 1772268600000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 12150.3, "quote_volume": 790.83757, "trades": 23, "taker_buy_volume": 10680.7, "taker_buy_quote": 695.31357}, {"ts": 1772268660000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 313169.3, "quote_volume": 20356.25271, "trades": 92, "taker_buy_volume": 92368.5, "taker_buy_quote": 6004.33231}, {"ts": 1772268720000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 112753.7, "quote_volume": 7328.8587, "trades": 87, "taker_buy_volume": 59864.8, "taker_buy_quote": 3891.212}, {"ts": 1772268780000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 35196.7, "quote_volume": 2287.7396, "trades": 23, "taker_buy_volume": 34737.7, "taker_buy_quote": 2257.9505}, {"ts": 1772268840000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 24106.0, "quote_volume": 1566.871, "trades": 48, "taker_buy_volume": 8984.6, "taker_buy_quote": 583.999}, {"ts": 1772268900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 49207.3, "quote_volume": 3198.4745, "trades": 37, "taker_buy_volume": 33852.1, "taker_buy_quote": 2200.3865}, {"ts": 1772268960000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 91387.9, "quote_volume": 5940.1735, "trades": 18, "taker_buy_volume": 1995.0, "taker_buy_quote": 129.675}, {"ts": 1772269020000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 3177.1, "quote_volume": 206.46379, "trades": 7, "taker_buy_volume": 2700.0, "taker_buy_quote": 175.5}, {"ts": 1772269080000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 30353.3, "quote_volume": 1969.86297, "trades": 54, "taker_buy_volume": 13728.3, "taker_buy_quote": 890.96667}, {"ts": 1772269140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2056.4, "quote_volume": 133.46036, "trades": 15, "taker_buy_volume": 581.7, "taker_buy_quote": 37.75233}, {"ts": 1772269200000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 112253.4, "quote_volume": 7286.55691, "trades": 79, "taker_buy_volume": 37623.7, "taker_buy_quote": 2443.90276}, {"ts": 1772269260000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 300719.3, "quote_volume": 19476.80665, "trades": 158, "taker_buy_volume": 95464.4, "taker_buy_quote": 6184.86271}, {"ts": 1772269320000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 85595.4, "quote_volume": 5548.99368, "trades": 88, "taker_buy_volume": 78146.4, "taker_buy_quote": 5066.01915}, {"ts": 1772269380000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 13006.1, "quote_volume": 844.00966, "trades": 27, "taker_buy_volume": 12143.8, "taker_buy_quote": 788.13262}, {"ts": 1772269440000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 232041.5, "quote_volume": 15036.2492, "trades": 61, "taker_buy_volume": 154829.8, "taker_buy_quote": 10032.97104}, {"ts": 1772269500000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 59713.8, "quote_volume": 3869.41424, "trades": 42, "taker_buy_volume": 35315.7, "taker_buy_quote": 2288.45736}, {"ts": 1772269560000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 61423.1, "quote_volume": 3974.62693, "trades": 62, "taker_buy_volume": 50438.9, "taker_buy_quote": 3263.94919}, {"ts": 1772269620000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 111939.0, "quote_volume": 7236.84158, "trades": 70, "taker_buy_volume": 28369.5, "taker_buy_quote": 1835.14158}, {"ts": 1772269680000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 137024.9, "quote_volume": 8840.47424, "trades": 68, "taker_buy_volume": 18568.2, "taker_buy_quote": 1199.50572}, {"ts": 1772269740000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 28819.7, "quote_volume": 1861.65579, "trades": 19, "taker_buy_volume": 27851.4, "taker_buy_quote": 1799.20044}, {"ts": 1772269800000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 105422.8, "quote_volume": 6800.43303, "trades": 28, "taker_buy_volume": 6624.3, "taker_buy_quote": 427.92978}, {"ts": 1772269860000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 45876.3, "quote_volume": 2963.10625, "trades": 34, "taker_buy_volume": 27230.0, "taker_buy_quote": 1759.058}, {"ts": 1772269920000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 15741.6, "quote_volume": 1015.58384, "trades": 23, "taker_buy_volume": 2506.4, "taker_buy_quote": 161.91344}, {"ts": 1772269980000, "open": 0.0645, "high": 0.065, "low": 0.0645, "close": 0.065, "volume": 137831.6, "quote_volume": 8913.25011, "trades": 112, "taker_buy_volume": 114324.0, "taker_buy_quote": 7393.88098}, {"ts": 1772270040000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 128590.3, "quote_volume": 8345.20015, "trades": 37, "taker_buy_volume": 13879.6, "taker_buy_quote": 900.81532}, {"ts": 1772270100000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 71991.6, "quote_volume": 4665.09272, "trades": 59, "taker_buy_volume": 770.4, "taker_buy_quote": 49.99896}, {"ts": 1772270160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 184117.3, "quote_volume": 11930.80104, "trades": 113, "taker_buy_volume": 184117.3, "taker_buy_quote": 11930.80104}, {"ts": 1772270220000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 114020.3, "quote_volume": 7380.04637, "trades": 72, "taker_buy_volume": 62913.0, "taker_buy_quote": 4073.08891}, {"ts": 1772270280000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 39729.1, "quote_volume": 2570.95027, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 58.32}, {"ts": 1772270340000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2845.0, "quote_volume": 184.05604, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270400000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 64705.4, "quote_volume": 4186.45641, "trades": 113, "taker_buy_volume": 61441.3, "taker_buy_quote": 3975.26914}, {"ts": 1772270460000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 250072.1, "quote_volume": 16201.86372, "trades": 25, "taker_buy_volume": 212813.2, "taker_buy_quote": 13790.29536}, {"ts": 1772270520000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 62387.8, "quote_volume": 4048.68302, "trades": 131, "taker_buy_volume": 26056.9, "taker_buy_quote": 1690.86459}, {"ts": 1772270580000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 10142.2, "quote_volume": 658.23095, "trades": 38, "taker_buy_volume": 3215.7, "taker_buy_quote": 208.7411}, {"ts": 1772270640000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 74108.0, "quote_volume": 4816.39656, "trades": 55, "taker_buy_volume": 40035.9, "taker_buy_quote": 2602.3335}, {"ts": 1772270700000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 14633.0, "quote_volume": 951.11947, "trades": 18, "taker_buy_volume": 7932.9, "taker_buy_quote": 515.66528}, {"ts": 1772270760000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 10975.2, "quote_volume": 713.29415, "trades": 27, "taker_buy_volume": 7646.2, "taker_buy_quote": 497.003}, {"ts": 1772270820000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 17666.3, "quote_volume": 1146.50287, "trades": 41, "taker_buy_volume": 10778.9, "taker_buy_quote": 699.55061}, {"ts": 1772270880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3499.4, "quote_volume": 227.11106, "trades": 17, "taker_buy_volume": 1315.2, "taker_buy_quote": 85.35648}, {"ts": 1772270940000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 53020.3, "quote_volume": 3448.14213, "trades": 19, "taker_buy_volume": 52620.3, "taker_buy_quote": 3422.14213}, {"ts": 1772271000000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 9448.6, "quote_volume": 614.119, "trades": 7, "taker_buy_volume": 7900.0, "taker_buy_quote": 513.5}, {"ts": 1772271060000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 330783.8, "quote_volume": 21481.00176, "trades": 95, "taker_buy_volume": 24137.3, "taker_buy_quote": 1568.9245}, {"ts": 1772271120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 51457.8, "quote_volume": 3344.757, "trades": 31, "taker_buy_volume": 41509.1, "taker_buy_quote": 2698.0915}, {"ts": 1772271180000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 22678.1, "quote_volume": 1474.0365, "trades": 9, "taker_buy_volume": 21129.5, "taker_buy_quote": 1373.4175}, {"ts": 1772271240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 400.0, "quote_volume": 25.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 400.0, "quote_volume": 25.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271360000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 128819.6, "quote_volume": 8353.09655, "trades": 83, "taker_buy_volume": 69938.2, "taker_buy_quote": 4536.68614}, {"ts": 1772271420000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 30152.6, "quote_volume": 1952.02519, "trades": 23, "taker_buy_volume": 2178.3, "taker_buy_quote": 141.19242}, {"ts": 1772271480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7060.5, "quote_volume": 456.81435, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271540000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 96339.9, "quote_volume": 6242.78077, "trades": 46, "taker_buy_volume": 80012.7, "taker_buy_quote": 5184.82296}, {"ts": 1772271600000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 12517.2, "quote_volume": 811.26461, "trades": 15, "taker_buy_volume": 1670.0, "taker_buy_quote": 108.383}, {"ts": 1772271660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 18960.3, "quote_volume": 1226.73141, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271720000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 8504.2, "quote_volume": 551.00129, "trades": 6, "taker_buy_volume": 7795.5, "taker_buy_quote": 505.1484}, {"ts": 1772271780000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 40054.5, "quote_volume": 2592.28896, "trades": 10, "taker_buy_volume": 7628.1, "taker_buy_quote": 494.30088}, {"ts": 1772271840000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 254877.3, "quote_volume": 16491.63931, "trades": 27, "taker_buy_volume": 31686.0, "taker_buy_quote": 2051.1622}, {"ts": 1772271900000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 24520.5, "quote_volume": 1586.39063, "trades": 16, "taker_buy_volume": 22513.1, "taker_buy_quote": 1456.59757}, {"ts": 1772271960000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 158214.3, "quote_volume": 10241.86507, "trades": 51, "taker_buy_volume": 115754.2, "taker_buy_quote": 7494.7366}, {"ts": 1772272020000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 86060.3, "quote_volume": 5557.65755, "trades": 87, "taker_buy_volume": 27723.8, "taker_buy_quote": 1790.95748}, {"ts": 1772272080000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 188941.2, "quote_volume": 12192.89432, "trades": 100, "taker_buy_volume": 117083.7, "taker_buy_quote": 7557.63622}, {"ts": 1772272140000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 41218.3, "quote_volume": 2658.1723, "trades": 25, "taker_buy_volume": 8396.2, "taker_buy_quote": 541.5549}, {"ts": 1772272200000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 88988.1, "quote_volume": 5741.77619, "trades": 72, "taker_buy_volume": 84682.9, "taker_buy_quote": 5464.08603}, {"ts": 1772272260000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 6746.8, "quote_volume": 435.85723, "trades": 37, "taker_buy_volume": 2833.1, "taker_buy_quote": 183.04459}, {"ts": 1772272320000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 29677.4, "quote_volume": 1917.17011, "trades": 17, "taker_buy_volume": 20396.8, "taker_buy_quote": 1317.66114}, {"ts": 1772272380000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9786.2, "quote_volume": 632.20555, "trades": 23, "taker_buy_volume": 7911.1, "taker_buy_quote": 511.07409}, {"ts": 1772272440000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 940.6, "quote_volume": 60.77264, "trades": 5, "taker_buy_volume": 98.8, "taker_buy_quote": 6.39236}, {"ts": 1772272500000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 4710.0, "quote_volume": 303.9975, "trades": 16, "taker_buy_volume": 325.5, "taker_buy_quote": 21.0273}, {"ts": 1772272560000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 9658.3, "quote_volume": 623.75763, "trades": 18, "taker_buy_volume": 7972.8, "taker_buy_quote": 515.04288}, {"ts": 1772272620000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1358.0, "quote_volume": 87.60805, "trades": 3, "taker_buy_volume": 170.5, "taker_buy_quote": 11.0143}, {"ts": 1772272680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1784.8, "quote_volume": 115.1196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272740000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 54502.4, "quote_volume": 3515.43209, "trades": 18, "taker_buy_volume": 272.9, "taker_buy_quote": 17.62934}, {"ts": 1772272800000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 89739.6, "quote_volume": 5788.21818, "trades": 88, "taker_buy_volume": 42789.1, "taker_buy_quote": 2759.91093}, {"ts": 1772272860000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 135411.1, "quote_volume": 8722.74892, "trades": 75, "taker_buy_volume": 29206.6, "taker_buy_quote": 1883.7357}, {"ts": 1772272920000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 71845.8, "quote_volume": 4624.70208, "trades": 55, "taker_buy_volume": 48597.2, "taker_buy_quote": 3129.65968}, {"ts": 1772272980000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 47572.4, "quote_volume": 3062.42646, "trades": 52, "taker_buy_volume": 20818.4, "taker_buy_quote": 1340.70496}, {"ts": 1772273040000, "open": 0.0644, "high": 0.0644, "low": 0.064, "close": 0.0641, "volume": 650950.5, "quote_volume": 41734.92714, "trades": 185, "taker_buy_volume": 189004.3, "taker_buy_quote": 12120.63755}, {"ts": 1772273100000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 327253.7, "quote_volume": 21002.43545, "trades": 146, "taker_buy_volume": 271848.0, "taker_buy_quote": 17448.76862}, {"ts": 1772273160000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 174276.6, "quote_volume": 11188.47255, "trades": 114, "taker_buy_volume": 127575.3, "taker_buy_quote": 8190.33426}, {"ts": 1772273220000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 99547.7, "quote_volume": 6389.32031, "trades": 119, "taker_buy_volume": 58203.1, "taker_buy_quote": 3736.71678}, {"ts": 1772273280000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 18637.5, "quote_volume": 1196.2973, "trades": 47, "taker_buy_volume": 16335.5, "taker_buy_quote": 1048.7391}, {"ts": 1772273340000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 6798.0, "quote_volume": 436.40715, "trades": 13, "taker_buy_volume": 4440.9, "taker_buy_quote": 285.12133}, {"ts": 1772273400000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 321554.6, "quote_volume": 20669.0865, "trades": 120, "taker_buy_volume": 214238.2, "taker_buy_quote": 13772.59197}, {"ts": 1772273460000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 117574.1, "quote_volume": 7539.68971, "trades": 42, "taker_buy_volume": 1212.0, "taker_buy_quote": 77.8104}, {"ts": 1772273520000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 113522.9, "quote_volume": 7284.92158, "trades": 18, "taker_buy_volume": 81036.9, "taker_buy_quote": 5202.56898}, {"ts": 1772273580000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 122584.1, "quote_volume": 7857.60081, "trades": 82, "taker_buy_volume": 27072.7, "taker_buy_quote": 1735.36007}, {"ts": 1772273640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 43079.9, "quote_volume": 2765.62719, "trades": 12, "taker_buy_volume": 42056.0, "taker_buy_quote": 2699.9952}, {"ts": 1772273700000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 80147.2, "quote_volume": 5136.59242, "trades": 69, "taker_buy_volume": 28228.1, "taker_buy_quote": 1809.43525}, {"ts": 1772273760000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 113065.1, "quote_volume": 7246.06767, "trades": 63, "taker_buy_volume": 78034.7, "taker_buy_quote": 5002.02427}, {"ts": 1772273820000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 66600.3, "quote_volume": 4272.65678, "trades": 111, "taker_buy_volume": 36646.8, "taker_buy_quote": 2351.74484}, {"ts": 1772273880000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 81732.4, "quote_volume": 5255.38568, "trades": 48, "taker_buy_volume": 54552.8, "taker_buy_quote": 3507.76217}, {"ts": 1772273940000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 43153.7, "quote_volume": 2774.73038, "trades": 84, "taker_buy_volume": 24020.7, "taker_buy_quote": 1544.54648}, {"ts": 1772274000000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 43317.7, "quote_volume": 2785.06489, "trades": 32, "taker_buy_volume": 23479.5, "taker_buy_quote": 1509.73185}, {"ts": 1772274060000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 76426.5, "quote_volume": 4914.28395, "trades": 97, "taker_buy_volume": 28591.0, "taker_buy_quote": 1838.5013}, {"ts": 1772274120000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 310195.8, "quote_volume": 19986.19167, "trades": 82, "taker_buy_volume": 269185.2, "taker_buy_quote": 17349.05254}, {"ts": 1772274180000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 96290.3, "quote_volume": 6210.99702, "trades": 129, "taker_buy_volume": 70550.2, "taker_buy_quote": 4550.77607}, {"ts": 1772274240000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 40180.2, "quote_volume": 2590.5299, "trades": 36, "taker_buy_volume": 5119.5, "taker_buy_quote": 330.20775}, {"ts": 1772274300000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 199113.0, "quote_volume": 12836.78801, "trades": 84, "taker_buy_volume": 96930.8, "taker_buy_quote": 6252.0366}, {"ts": 1772274360000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 40336.7, "quote_volume": 2599.63157, "trades": 26, "taker_buy_volume": 9487.3, "taker_buy_quote": 611.93085}, {"ts": 1772274420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1493.7, "quote_volume": 96.19428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274480000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 4011.4, "quote_volume": 258.1965, "trades": 16, "taker_buy_volume": 106.3, "taker_buy_quote": 6.84572}, {"ts": 1772274540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 78482.5, "quote_volume": 5046.42475, "trades": 87, "taker_buy_volume": 25706.1, "taker_buy_quote": 1652.90223}, {"ts": 1772274600000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 43902.9, "quote_volume": 2821.88624, "trades": 68, "taker_buy_volume": 21763.4, "taker_buy_quote": 1399.38662}, {"ts": 1772274660000, "open": 0.0643, "high": 0.0645, "low": 0.0642, "close": 0.0645, "volume": 82855.2, "quote_volume": 5334.45876, "trades": 87, "taker_buy_volume": 41739.4, "taker_buy_quote": 2690.05253}, {"ts": 1772274720000, "open": 0.0645, "high": 0.0647, "low": 0.0644, "close": 0.0645, "volume": 109023.8, "quote_volume": 7041.90823, "trades": 160, "taker_buy_volume": 77655.4, "taker_buy_quote": 5016.03366}, {"ts": 1772274780000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 44586.9, "quote_volume": 2884.03679, "trades": 78, "taker_buy_volume": 30415.1, "taker_buy_quote": 1967.20784}, {"ts": 1772274840000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 64844.1, "quote_volume": 4195.23402, "trades": 104, "taker_buy_volume": 32982.5, "taker_buy_quote": 2135.19263}, {"ts": 1772274900000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 10361.4, "quote_volume": 670.13061, "trades": 17, "taker_buy_volume": 7841.7, "taker_buy_quote": 507.35799}, {"ts": 1772274960000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 17051.1, "quote_volume": 1101.46106, "trades": 36, "taker_buy_volume": 9704.1, "taker_buy_quote": 626.88486}, {"ts": 1772275020000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 42210.1, "quote_volume": 2725.96857, "trades": 20, "taker_buy_volume": 9695.1, "taker_buy_quote": 626.30346}, {"ts": 1772275080000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 5078.4, "quote_volume": 328.02464, "trades": 5, "taker_buy_volume": 4678.4, "taker_buy_quote": 302.22464}, {"ts": 1772275140000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3726.9, "quote_volume": 240.68554, "trades": 3, "taker_buy_volume": 3004.9, "taker_buy_quote": 194.11654}, {"ts": 1772275200000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 12788.9, "quote_volume": 824.88405, "trades": 17, "taker_buy_volume": 155.3, "taker_buy_quote": 10.01685}, {"ts": 1772275260000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 156802.4, "quote_volume": 10113.7148, "trades": 132, "taker_buy_volume": 144393.9, "taker_buy_quote": 9313.40655}, {"ts": 1772275320000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 21833.9, "quote_volume": 1407.10316, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 645.0}, {"ts": 1772275380000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 5197.7, "quote_volume": 334.77513, "trades": 6, "taker_buy_volume": 432.5, "taker_buy_quote": 27.89625}, {"ts": 1772275440000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 6795.7, "quote_volume": 438.28265, "trades": 7, "taker_buy_volume": 6395.7, "taker_buy_quote": 412.52265}, {"ts": 1772275500000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 133864.2, "quote_volume": 8617.85232, "trades": 159, "taker_buy_volume": 43072.6, "taker_buy_quote": 2773.89145}, {"ts": 1772275560000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 31260.7, "quote_volume": 2013.1413, "trades": 28, "taker_buy_volume": 29254.0, "taker_buy_quote": 1883.96535}, {"ts": 1772275620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 104960.5, "quote_volume": 6748.96015, "trades": 23, "taker_buy_volume": 8972.4, "taker_buy_quote": 576.92532}, {"ts": 1772275680000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 142453.4, "quote_volume": 9149.64709, "trades": 86, "taker_buy_volume": 40848.1, "taker_buy_quote": 2626.53283}, {"ts": 1772275740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1130.6, "quote_volume": 72.69758, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275800000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 33072.7, "quote_volume": 2128.70957, "trades": 91, "taker_buy_volume": 25297.4, "taker_buy_quote": 1628.75778}, {"ts": 1772275860000, "open": 0.0643, "high": 0.0643, "low": 0.064, "close": 0.0641, "volume": 173939.5, "quote_volume": 11155.05948, "trades": 127, "taker_buy_volume": 81900.6, "taker_buy_quote": 5254.24151}, {"ts": 1772275920000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 59517.0, "quote_volume": 3813.91174, "trades": 73, "taker_buy_volume": 33981.2, "taker_buy_quote": 2179.24536}, {"ts": 1772275980000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 105873.2, "quote_volume": 6774.4633, "trades": 112, "taker_buy_volume": 31559.3, "taker_buy_quote": 2020.0952}, {"ts": 1772276040000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 46156.8, "quote_volume": 2954.3252, "trades": 55, "taker_buy_volume": 14498.6, "taker_buy_quote": 928.2404}, {"ts": 1772276100000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 64554.7, "quote_volume": 4132.49347, "trades": 54, "taker_buy_volume": 26113.8, "taker_buy_quote": 1672.27587}, {"ts": 1772276160000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 24580.7, "quote_volume": 1575.54197, "trades": 44, "taker_buy_volume": 23771.7, "taker_buy_quote": 1523.76597}, {"ts": 1772276220000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 180807.2, "quote_volume": 11571.87879, "trades": 78, "taker_buy_volume": 41598.1, "taker_buy_quote": 2662.53639}, {"ts": 1772276280000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 21395.0, "quote_volume": 1369.45, "trades": 52, "taker_buy_volume": 13920.6, "taker_buy_quote": 891.1284}, {"ts": 1772276340000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 46963.3, "quote_volume": 3005.90019, "trades": 18, "taker_buy_volume": 2489.9, "taker_buy_quote": 159.60259}, {"ts": 1772276400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 28336.3, "quote_volume": 1813.83661, "trades": 44, "taker_buy_volume": 6251.6, "taker_buy_quote": 400.41581}, {"ts": 1772276460000, "open": 0.064, "high": 0.0643, "low": 0.064, "close": 0.0642, "volume": 256710.1, "quote_volume": 16471.9517, "trades": 108, "taker_buy_volume": 186480.0, "taker_buy_quote": 11963.50872}, {"ts": 1772276520000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 99361.4, "quote_volume": 6378.96188, "trades": 189, "taker_buy_volume": 89246.5, "taker_buy_quote": 5729.6253}, {"ts": 1772276580000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 91927.7, "quote_volume": 5907.19799, "trades": 197, "taker_buy_volume": 61872.9, "taker_buy_quote": 3975.91171}, {"ts": 1772276640000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 65444.6, "quote_volume": 4197.66687, "trades": 77, "taker_buy_volume": 48011.9, "taker_buy_quote": 3079.54909}, {"ts": 1772276700000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 98741.9, "quote_volume": 6318.18488, "trades": 86, "taker_buy_volume": 55106.7, "taker_buy_quote": 3526.96442}, {"ts": 1772276760000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 27423.2, "quote_volume": 1755.116, "trades": 66, "taker_buy_volume": 27023.2, "taker_buy_quote": 1729.516}, {"ts": 1772276820000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 65054.4, "quote_volume": 4160.23864, "trades": 52, "taker_buy_volume": 27171.9, "taker_buy_quote": 1739.0016}, {"ts": 1772276880000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 28378.8, "quote_volume": 1816.16408, "trades": 38, "taker_buy_volume": 23949.6, "taker_buy_quote": 1532.7744}, {"ts": 1772276940000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 11097.0, "quote_volume": 710.1555, "trades": 27, "taker_buy_volume": 4151.9, "taker_buy_quote": 265.7216}, {"ts": 1772277000000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 27349.4, "quote_volume": 1750.39295, "trades": 66, "taker_buy_volume": 22271.7, "taker_buy_quote": 1425.42015}, {"ts": 1772277060000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 93651.0, "quote_volume": 5991.98552, "trades": 80, "taker_buy_volume": 23044.3, "taker_buy_quote": 1474.8352}, {"ts": 1772277120000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 92421.3, "quote_volume": 5914.9232, "trades": 56, "taker_buy_volume": 40285.9, "taker_buy_quote": 2578.2976}, {"ts": 1772277180000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2594.6, "quote_volume": 165.99878, "trades": 8, "taker_buy_volume": 2038.4, "taker_buy_quote": 130.4576}, {"ts": 1772277240000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 218717.5, "quote_volume": 14018.80371, "trades": 115, "taker_buy_volume": 217895.5, "taker_buy_quote": 13966.2129}, {"ts": 1772277300000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 88990.7, "quote_volume": 5704.28787, "trades": 61, "taker_buy_volume": 79423.5, "taker_buy_quote": 5091.05687}, {"ts": 1772277360000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 171356.4, "quote_volume": 10991.23431, "trades": 53, "taker_buy_volume": 114742.9, "taker_buy_quote": 7362.30896}, {"ts": 1772277420000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 10400.0, "quote_volume": 665.6, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277480000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 27208.8, "quote_volume": 1744.04408, "trades": 27, "taker_buy_volume": 25974.5, "taker_buy_quote": 1664.96545}, {"ts": 1772277540000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 163760.3, "quote_volume": 10513.04011, "trades": 68, "taker_buy_volume": 159753.3, "taker_buy_quote": 10256.16186}, {"ts": 1772277600000, "open": 0.0643, "high": 0.0646, "low": 0.0642, "close": 0.0646, "volume": 237123.0, "quote_volume": 15264.55077, "trades": 97, "taker_buy_volume": 226606.5, "taker_buy_quote": 14588.36817}, {"ts": 1772277660000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 136707.2, "quote_volume": 8817.65786, "trades": 149, "taker_buy_volume": 74505.6, "taker_buy_quote": 4805.65466}, {"ts": 1772277720000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 48671.5, "quote_volume": 3139.25625, "trades": 36, "taker_buy_volume": 35624.1, "taker_buy_quote": 2297.75445}, {"ts": 1772277780000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 818.7, "quote_volume": 52.7367, "trades": 4, "taker_buy_volume": 124.2, "taker_buy_quote": 8.0109}, {"ts": 1772277840000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1457.2, "quote_volume": 93.92592, "trades": 3, "taker_buy_volume": 822.4, "taker_buy_quote": 53.0448}, {"ts": 1772277900000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 68496.0, "quote_volume": 4417.952, "trades": 65, "taker_buy_volume": 59041.4, "taker_buy_quote": 3808.1703}, {"ts": 1772277960000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 70758.9, "quote_volume": 4556.8021, "trades": 35, "taker_buy_volume": 13737.4, "taker_buy_quote": 884.68856}, {"ts": 1772278020000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 134470.5, "quote_volume": 8671.85708, "trades": 196, "taker_buy_volume": 119772.7, "taker_buy_quote": 7723.90451}, {"ts": 1772278080000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 102752.0, "quote_volume": 6627.61879, "trades": 89, "taker_buy_volume": 92720.3, "taker_buy_quote": 5980.61414}, {"ts": 1772278140000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3734.4, "quote_volume": 241.17593, "trades": 7, "taker_buy_volume": 3071.3, "taker_buy_quote": 198.40598}, {"ts": 1772278200000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 190698.7, "quote_volume": 12310.89848, "trades": 59, "taker_buy_volume": 125265.1, "taker_buy_quote": 8090.39128}, {"ts": 1772278260000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 100783.0, "quote_volume": 6511.88273, "trades": 20, "taker_buy_volume": 31417.8, "taker_buy_quote": 2030.89081}, {"ts": 1772278320000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 82367.5, "quote_volume": 5321.12568, "trades": 63, "taker_buy_volume": 62930.1, "taker_buy_quote": 4065.51608}, {"ts": 1772278380000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 4410.3, "quote_volume": 284.62416, "trades": 11, "taker_buy_volume": 1598.1, "taker_buy_quote": 103.23726}, {"ts": 1772278440000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1267.1, "quote_volume": 81.77287, "trades": 7, "taker_buy_volume": 449.2, "taker_buy_quote": 29.01832}, {"ts": 1772278500000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 40187.1, "quote_volume": 2592.12843, "trades": 44, "taker_buy_volume": 18873.7, "taker_buy_quote": 1217.41413}, {"ts": 1772278560000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 40040.1, "quote_volume": 2582.5694, "trades": 48, "taker_buy_volume": 13884.6, "taker_buy_quote": 895.5567}, {"ts": 1772278620000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 36278.8, "quote_volume": 2339.95113, "trades": 33, "taker_buy_volume": 35564.1, "taker_buy_quote": 2293.88445}, {"ts": 1772278680000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 31455.9, "quote_volume": 2026.12217, "trades": 19, "taker_buy_volume": 11522.2, "taker_buy_quote": 742.26223}, {"ts": 1772278740000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 59386.0, "quote_volume": 3818.62832, "trades": 17, "taker_buy_volume": 1193.8, "taker_buy_quote": 76.86986}, {"ts": 1772278800000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 21314.8, "quote_volume": 1368.04843, "trades": 27, "taker_buy_volume": 6170.4, "taker_buy_quote": 396.28024}, {"ts": 1772278860000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 110664.6, "quote_volume": 7104.6429, "trades": 44, "taker_buy_volume": 104370.3, "taker_buy_quote": 6700.58884}, {"ts": 1772278920000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 10698.4, "quote_volume": 686.27218, "trades": 12, "taker_buy_volume": 155.8, "taker_buy_quote": 10.01794}, {"ts": 1772278980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 815.9, "quote_volume": 52.29919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 400.0, "quote_volume": 25.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5309.5, "quote_volume": 340.33895, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279160000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 215144.3, "quote_volume": 13790.73906, "trades": 41, "taker_buy_volume": 134150.3, "taker_buy_quote": 8599.03423}, {"ts": 1772279220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 764.6, "quote_volume": 49.01086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279280000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2648.0, "quote_volume": 169.78234, "trades": 8, "taker_buy_volume": 455.4, "taker_buy_quote": 29.23668}, {"ts": 1772279340000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 49839.8, "quote_volume": 3194.83481, "trades": 28, "taker_buy_volume": 12038.7, "taker_buy_quote": 771.79832}, {"ts": 1772279400000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 58842.4, "quote_volume": 3777.70856, "trades": 38, "taker_buy_volume": 57100.3, "taker_buy_quote": 3665.86574}, {"ts": 1772279460000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 4017.5, "quote_volume": 258.19088, "trades": 6, "taker_buy_volume": 2673.8, "taker_buy_quote": 171.92534}, {"ts": 1772279520000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 62935.4, "quote_volume": 4046.69457, "trades": 36, "taker_buy_volume": 46509.2, "taker_buy_quote": 2990.55639}, {"ts": 1772279580000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 3225.6, "quote_volume": 207.13743, "trades": 6, "taker_buy_volume": 539.1, "taker_buy_quote": 34.66413}, {"ts": 1772279640000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 50612.4, "quote_volume": 3253.86345, "trades": 24, "taker_buy_volume": 40899.2, "taker_buy_quote": 2629.81856}, {"ts": 1772279700000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 63694.3, "quote_volume": 4085.72504, "trades": 51, "taker_buy_volume": 33351.3, "taker_buy_quote": 2140.2232}, {"ts": 1772279760000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 10247.2, "quote_volume": 656.91251, "trades": 27, "taker_buy_volume": 1342.9, "taker_buy_quote": 86.14688}, {"ts": 1772279820000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 286917.9, "quote_volume": 18361.33541, "trades": 143, "taker_buy_volume": 144693.3, "taker_buy_quote": 9260.3712}, {"ts": 1772279880000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 41681.0, "quote_volume": 2666.49893, "trades": 70, "taker_buy_volume": 24146.1, "taker_buy_quote": 1545.3504}, {"ts": 1772279940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 50533.0, "quote_volume": 3229.0587, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280000000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 239681.5, "quote_volume": 15301.16967, "trades": 132, "taker_buy_volume": 69384.8, "taker_buy_quote": 4427.45736}, {"ts": 1772280060000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 48996.2, "quote_volume": 3125.95756, "trades": 18, "taker_buy_volume": 10862.2, "taker_buy_quote": 693.00836}, {"ts": 1772280120000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 167155.3, "quote_volume": 10653.55047, "trades": 86, "taker_buy_volume": 36884.4, "taker_buy_quote": 2353.23883}, {"ts": 1772280180000, "open": 0.0638, "high": 0.0638, "low": 0.0635, "close": 0.0636, "volume": 308852.6, "quote_volume": 19659.36384, "trades": 175, "taker_buy_volume": 113750.1, "taker_buy_quote": 7238.74486}, {"ts": 1772280240000, "open": 0.0636, "high": 0.0636, "low": 0.0631, "close": 0.0632, "volume": 1283628.3, "quote_volume": 81326.79181, "trades": 385, "taker_buy_volume": 368483.2, "taker_buy_quote": 23373.24037}, {"ts": 1772280300000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 487750.5, "quote_volume": 30884.87738, "trades": 254, "taker_buy_volume": 452026.8, "taker_buy_quote": 28625.0001}, {"ts": 1772280360000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 115672.3, "quote_volume": 7331.71813, "trades": 68, "taker_buy_volume": 34589.4, "taker_buy_quote": 2192.96796}, {"ts": 1772280420000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 104033.3, "quote_volume": 6587.03974, "trades": 83, "taker_buy_volume": 82008.5, "taker_buy_quote": 5192.8699}, {"ts": 1772280480000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 296098.6, "quote_volume": 18715.62722, "trades": 126, "taker_buy_volume": 110024.6, "taker_buy_quote": 6955.75042}, {"ts": 1772280540000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 30022.7, "quote_volume": 1898.56464, "trades": 33, "taker_buy_volume": 11300.0, "taker_buy_quote": 715.29}, {"ts": 1772280600000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 9124.9, "quote_volume": 577.45165, "trades": 23, "taker_buy_volume": 7579.7, "taker_buy_quote": 479.79501}, {"ts": 1772280660000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 8098.9, "quote_volume": 512.33048, "trades": 26, "taker_buy_volume": 4800.0, "taker_buy_quote": 303.84}, {"ts": 1772280720000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 563180.9, "quote_volume": 35660.89407, "trades": 292, "taker_buy_volume": 537801.0, "taker_buy_quote": 34054.3864}, {"ts": 1772280780000, "open": 0.0634, "high": 0.0637, "low": 0.0634, "close": 0.0636, "volume": 496615.5, "quote_volume": 31537.69581, "trades": 225, "taker_buy_volume": 222519.6, "taker_buy_quote": 14139.99328}, {"ts": 1772280840000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 135530.5, "quote_volume": 8619.58273, "trades": 73, "taker_buy_volume": 64535.8, "taker_buy_quote": 4104.49103}, {"ts": 1772280900000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 60821.1, "quote_volume": 3870.18196, "trades": 96, "taker_buy_volume": 40698.0, "taker_buy_quote": 2590.3928}, {"ts": 1772280960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 157992.1, "quote_volume": 10032.49835, "trades": 38, "taker_buy_volume": 20133.9, "taker_buy_quote": 1278.50265}, {"ts": 1772281020000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 19231.3, "quote_volume": 1222.08972, "trades": 16, "taker_buy_volume": 9021.7, "taker_buy_quote": 573.78012}, {"ts": 1772281080000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 9547.2, "quote_volume": 606.98457, "trades": 24, "taker_buy_volume": 7373.7, "taker_buy_quote": 468.96732}, {"ts": 1772281140000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 288509.4, "quote_volume": 18349.21782, "trades": 100, "taker_buy_volume": 242253.7, "taker_buy_quote": 15407.36679}, {"ts": 1772281200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 400.0, "quote_volume": 25.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281260000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 808.1, "quote_volume": 51.40457, "trades": 5, "taker_buy_volume": 94.1, "taker_buy_quote": 5.99417}, {"ts": 1772281320000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 263216.1, "quote_volume": 16743.93225, "trades": 59, "taker_buy_volume": 115316.0, "taker_buy_quote": 7337.52589}, {"ts": 1772281380000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 26721.5, "quote_volume": 1699.4191, "trades": 11, "taker_buy_volume": 26038.5, "taker_buy_quote": 1656.0486}, {"ts": 1772281440000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 27548.3, "quote_volume": 1752.08758, "trades": 54, "taker_buy_volume": 26677.3, "taker_buy_quote": 1696.69198}, {"ts": 1772281500000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6383.6, "quote_volume": 405.95696, "trades": 8, "taker_buy_volume": 4716.9, "taker_buy_quote": 299.99484}, {"ts": 1772281560000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 77148.8, "quote_volume": 4907.73589, "trades": 14, "taker_buy_volume": 77148.8, "taker_buy_quote": 4907.73589}, {"ts": 1772281620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1127.7, "quote_volume": 71.72172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281680000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 129472.4, "quote_volume": 8234.37357, "trades": 45, "taker_buy_volume": 29713.9, "taker_buy_quote": 1889.80404}, {"ts": 1772281740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 118937.9, "quote_volume": 7552.55665, "trades": 48, "taker_buy_volume": 50902.5, "taker_buy_quote": 3232.30875}, {"ts": 1772281800000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 870.7, "quote_volume": 55.30664, "trades": 4, "taker_buy_volume": 171.9, "taker_buy_quote": 10.93284}, {"ts": 1772281860000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1425.4, "quote_volume": 90.55441, "trades": 6, "taker_buy_volume": 415.1, "taker_buy_quote": 26.40036}, {"ts": 1772281920000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 283177.6, "quote_volume": 17998.61476, "trades": 84, "taker_buy_volume": 202110.3, "taker_buy_quote": 12847.72526}, {"ts": 1772281980000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 29546.7, "quote_volume": 1876.17545, "trades": 23, "taker_buy_volume": 7093.6, "taker_buy_quote": 450.4436}, {"ts": 1772282040000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 32687.0, "quote_volume": 2075.67961, "trades": 16, "taker_buy_volume": 13696.7, "taker_buy_quote": 869.79556}, {"ts": 1772282100000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 7846.4, "quote_volume": 498.3619, "trades": 15, "taker_buy_volume": 1790.6, "taker_buy_quote": 113.8186}, {"ts": 1772282160000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 129598.1, "quote_volume": 8229.43935, "trades": 19, "taker_buy_volume": 10809.6, "taker_buy_quote": 686.4096}, {"ts": 1772282220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 53872.5, "quote_volume": 3420.90375, "trades": 59, "taker_buy_volume": 44170.1, "taker_buy_quote": 2804.80135}, {"ts": 1772282280000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 197493.1, "quote_volume": 12560.53751, "trades": 55, "taker_buy_volume": 126779.7, "taker_buy_quote": 8063.21846}, {"ts": 1772282340000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 18543.1, "quote_volume": 1179.1946, "trades": 15, "taker_buy_volume": 17077.5, "taker_buy_quote": 1086.129}, {"ts": 1772282400000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 14656.6, "quote_volume": 930.8805, "trades": 12, "taker_buy_volume": 1864.0, "taker_buy_quote": 118.5504}, {"ts": 1772282460000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 91722.0, "quote_volume": 5827.75564, "trades": 20, "taker_buy_volume": 34086.4, "taker_buy_quote": 2167.89504}, {"ts": 1772282520000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 60545.2, "quote_volume": 3850.69044, "trades": 34, "taker_buy_volume": 59202.6, "taker_buy_quote": 3765.30108}, {"ts": 1772282580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 400.0, "quote_volume": 25.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282640000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 14804.2, "quote_volume": 942.82796, "trades": 3, "taker_buy_volume": 12808.4, "taker_buy_quote": 815.89508}, {"ts": 1772282700000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1516.7, "quote_volume": 96.49199, "trades": 5, "taker_buy_volume": 298.7, "taker_buy_quote": 19.02719}, {"ts": 1772282760000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 136929.4, "quote_volume": 8702.28454, "trades": 84, "taker_buy_volume": 27107.1, "taker_buy_quote": 1721.89235}, {"ts": 1772282820000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 119386.8, "quote_volume": 7581.69245, "trades": 114, "taker_buy_volume": 97702.4, "taker_buy_quote": 6205.29494}, {"ts": 1772282880000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1709.3, "quote_volume": 108.50055, "trades": 8, "taker_buy_volume": 1054.0, "taker_buy_quote": 66.929}, {"ts": 1772282940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8582.5, "quote_volume": 544.1305, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283000000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 99057.3, "quote_volume": 6290.09855, "trades": 59, "taker_buy_volume": 80042.4, "taker_buy_quote": 5082.6924}, {"ts": 1772283060000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 11629.6, "quote_volume": 738.42228, "trades": 33, "taker_buy_volume": 9776.4, "taker_buy_quote": 620.8014}, {"ts": 1772283120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 753.0, "quote_volume": 47.7402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 204242.7, "quote_volume": 12948.98718, "trades": 79, "taker_buy_volume": 47310.5, "taker_buy_quote": 2999.4857}, {"ts": 1772283240000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 124364.5, "quote_volume": 7894.71813, "trades": 89, "taker_buy_volume": 123410.5, "taker_buy_quote": 7834.21913}, {"ts": 1772283300000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6039.3, "quote_volume": 383.60096, "trades": 10, "taker_buy_volume": 1054.1, "taker_buy_quote": 67.04076}, {"ts": 1772283360000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 62383.3, "quote_volume": 3967.55205, "trades": 54, "taker_buy_volume": 61983.3, "taker_buy_quote": 3942.15205}, {"ts": 1772283420000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 52055.5, "quote_volume": 3316.77121, "trades": 22, "taker_buy_volume": 51514.0, "taker_buy_quote": 3282.29181}, {"ts": 1772283480000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 75914.3, "quote_volume": 4835.72924, "trades": 18, "taker_buy_volume": 283.0, "taker_buy_quote": 18.0271}, {"ts": 1772283540000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 13020.6, "quote_volume": 829.32669, "trades": 34, "taker_buy_volume": 12165.3, "taker_buy_quote": 774.92961}, {"ts": 1772283600000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 57913.8, "quote_volume": 3694.83064, "trades": 62, "taker_buy_volume": 57215.8, "taker_buy_quote": 3650.36804}, {"ts": 1772283660000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 27167.9, "quote_volume": 1735.93718, "trades": 21, "taker_buy_volume": 26167.1, "taker_buy_quote": 1672.07769}, {"ts": 1772283720000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 400081.5, "quote_volume": 25506.29879, "trades": 90, "taker_buy_volume": 235787.1, "taker_buy_quote": 15030.90694}, {"ts": 1772283780000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 103863.2, "quote_volume": 6616.07171, "trades": 31, "taker_buy_volume": 25314.9, "taker_buy_quote": 1612.55913}, {"ts": 1772283840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 17777.2, "quote_volume": 1132.40764, "trades": 9, "taker_buy_volume": 17251.6, "taker_buy_quote": 1098.92692}, {"ts": 1772283900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4842.9, "quote_volume": 308.49273, "trades": 7, "taker_buy_volume": 253.8, "taker_buy_quote": 16.16706}, {"ts": 1772283960000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 15445.2, "quote_volume": 983.64321, "trades": 16, "taker_buy_volume": 1000.8, "taker_buy_quote": 63.75096}, {"ts": 1772284020000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 32512.1, "quote_volume": 2069.82116, "trades": 40, "taker_buy_volume": 19020.0, "taker_buy_quote": 1211.574}, {"ts": 1772284080000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 29106.4, "quote_volume": 1854.10485, "trades": 13, "taker_buy_volume": 271.7, "taker_buy_quote": 17.33446}, {"ts": 1772284140000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 4011.8, "quote_volume": 255.72776, "trades": 9, "taker_buy_volume": 1761.0, "taker_buy_quote": 112.3518}, {"ts": 1772284200000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 28348.0, "quote_volume": 1808.00014, "trades": 9, "taker_buy_volume": 23510.9, "taker_buy_quote": 1499.99542}, {"ts": 1772284260000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2989.6, "quote_volume": 190.28725, "trades": 6, "taker_buy_volume": 1486.9, "taker_buy_quote": 94.71553}, {"ts": 1772284320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 698.5, "quote_volume": 44.4246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 71178.8, "quote_volume": 4534.08956, "trades": 44, "taker_buy_volume": 60288.8, "taker_buy_quote": 3840.39656}, {"ts": 1772284440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2220.9, "quote_volume": 141.48703, "trades": 5, "taker_buy_volume": 157.0, "taker_buy_quote": 10.0166}, {"ts": 1772284500000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 58744.0, "quote_volume": 3751.16835, "trades": 108, "taker_buy_volume": 53443.6, "taker_buy_quote": 3412.59329}, {"ts": 1772284560000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 364234.2, "quote_volume": 23308.77452, "trades": 222, "taker_buy_volume": 298283.8, "taker_buy_quote": 19088.723}, {"ts": 1772284620000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 157431.0, "quote_volume": 10030.25032, "trades": 53, "taker_buy_volume": 35628.5, "taker_buy_quote": 2270.88566}, {"ts": 1772284680000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5610.2, "quote_volume": 357.31718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 996.6, "quote_volume": 63.38376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284800000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 37650.4, "quote_volume": 2394.52544, "trades": 21, "taker_buy_volume": 299.2, "taker_buy_quote": 19.02912}, {"ts": 1772284860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 30916.2, "quote_volume": 1963.1787, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284920000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1349.0, "quote_volume": 85.69925, "trades": 6, "taker_buy_volume": 377.5, "taker_buy_quote": 24.009}, {"ts": 1772284980000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 2023.5, "quote_volume": 128.64202, "trades": 5, "taker_buy_volume": 1497.7, "taker_buy_quote": 95.25372}, {"ts": 1772285040000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3872.1, "quote_volume": 246.19726, "trades": 8, "taker_buy_volume": 3189.1, "taker_buy_quote": 202.82676}, {"ts": 1772285100000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1242.6, "quote_volume": 78.96494, "trades": 10, "taker_buy_volume": 598.4, "taker_buy_quote": 38.05824}, {"ts": 1772285160000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1247.7, "quote_volume": 79.298, "trades": 7, "taker_buy_volume": 690.5, "taker_buy_quote": 43.9158}, {"ts": 1772285220000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 82046.3, "quote_volume": 5218.34462, "trades": 68, "taker_buy_volume": 81316.0, "taker_buy_quote": 5171.9627}, {"ts": 1772285280000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 29434.4, "quote_volume": 1871.9894, "trades": 11, "taker_buy_volume": 597.7, "taker_buy_quote": 38.04199}, {"ts": 1772285340000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 26736.8, "quote_volume": 1697.80097, "trades": 9, "taker_buy_volume": 141.7, "taker_buy_quote": 9.01212}, {"ts": 1772285400000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 97434.6, "quote_volume": 6196.80056, "trades": 42, "taker_buy_volume": 12885.8, "taker_buy_quote": 819.53688}, {"ts": 1772285460000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 59637.0, "quote_volume": 3792.94465, "trades": 39, "taker_buy_volume": 22259.1, "taker_buy_quote": 1415.72751}, {"ts": 1772285520000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 52819.5, "quote_volume": 3358.74934, "trades": 42, "taker_buy_volume": 33721.4, "taker_buy_quote": 2144.69836}, {"ts": 1772285580000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 444692.7, "quote_volume": 28237.63935, "trades": 89, "taker_buy_volume": 316798.3, "taker_buy_quote": 20116.69205}, {"ts": 1772285640000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 24850.2, "quote_volume": 1578.0019, "trades": 24, "taker_buy_volume": 13343.7, "taker_buy_quote": 847.33915}, {"ts": 1772285700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 42347.3, "quote_volume": 2689.05355, "trades": 16, "taker_buy_volume": 14978.6, "taker_buy_quote": 951.1411}, {"ts": 1772285760000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 354080.1, "quote_volume": 22483.01087, "trades": 158, "taker_buy_volume": 308648.3, "taker_buy_quote": 19599.18282}, {"ts": 1772285820000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 99928.4, "quote_volume": 6345.43014, "trades": 17, "taker_buy_volume": 49718.9, "taker_buy_quote": 3157.15015}, {"ts": 1772285880000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 199673.1, "quote_volume": 12679.21447, "trades": 68, "taker_buy_volume": 160898.0, "taker_buy_quote": 10217.03562}, {"ts": 1772285940000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 55974.2, "quote_volume": 3554.45761, "trades": 22, "taker_buy_volume": 959.1, "taker_buy_quote": 60.99876}, {"ts": 1772286000000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 453134.8, "quote_volume": 28774.0198, "trades": 121, "taker_buy_volume": 378943.7, "taker_buy_quote": 24062.92495}, {"ts": 1772286060000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 16699.4, "quote_volume": 1060.45416, "trades": 60, "taker_buy_volume": 15257.7, "taker_buy_quote": 968.90621}, {"ts": 1772286120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2798.0, "quote_volume": 177.673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286180000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 123572.5, "quote_volume": 7859.15528, "trades": 64, "taker_buy_volume": 122858.1, "taker_buy_quote": 7813.77516}, {"ts": 1772286240000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 139608.7, "quote_volume": 8893.03734, "trades": 94, "taker_buy_volume": 134695.9, "taker_buy_quote": 8580.14613}, {"ts": 1772286300000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 394980.6, "quote_volume": 25216.61287, "trades": 204, "taker_buy_volume": 307900.2, "taker_buy_quote": 19659.33686}, {"ts": 1772286360000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 436069.2, "quote_volume": 27864.99821, "trades": 101, "taker_buy_volume": 72996.5, "taker_buy_quote": 4664.65268}, {"ts": 1772286420000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 138874.5, "quote_volume": 8887.988, "trades": 68, "taker_buy_volume": 134759.6, "taker_buy_quote": 8624.6344}, {"ts": 1772286480000, "open": 0.064, "high": 0.0644, "low": 0.064, "close": 0.0644, "volume": 730178.9, "quote_volume": 46946.88862, "trades": 281, "taker_buy_volume": 607275.3, "taker_buy_quote": 39035.86295}, {"ts": 1772286540000, "open": 0.0645, "high": 0.0651, "low": 0.0645, "close": 0.0646, "volume": 1637844.9, "quote_volume": 106064.43402, "trades": 660, "taker_buy_volume": 1120746.6, "taker_buy_quote": 72624.2497}, {"ts": 1772286600000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 291622.3, "quote_volume": 18816.91669, "trades": 223, "taker_buy_volume": 131259.8, "taker_buy_quote": 8468.60745}, {"ts": 1772286660000, "open": 0.0645, "high": 0.0647, "low": 0.0644, "close": 0.0645, "volume": 127615.1, "quote_volume": 8242.42551, "trades": 144, "taker_buy_volume": 64413.7, "taker_buy_quote": 4158.84661}, {"ts": 1772286720000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 124361.4, "quote_volume": 8037.2157, "trades": 193, "taker_buy_volume": 87159.4, "taker_buy_quote": 5632.98799}, {"ts": 1772286780000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 172902.1, "quote_volume": 11206.70283, "trades": 243, "taker_buy_volume": 104811.5, "taker_buy_quote": 6793.96885}, {"ts": 1772286840000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 90269.3, "quote_volume": 5849.36837, "trades": 62, "taker_buy_volume": 83408.0, "taker_buy_quote": 5404.99272}, {"ts": 1772286900000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0646, "volume": 214194.4, "quote_volume": 13844.45549, "trades": 165, "taker_buy_volume": 89146.7, "taker_buy_quote": 5760.54955}, {"ts": 1772286960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 53942.7, "quote_volume": 3484.69842, "trades": 114, "taker_buy_volume": 52701.5, "taker_buy_quote": 3404.5169}, {"ts": 1772287020000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1852.1, "quote_volume": 119.79087, "trades": 5, "taker_buy_volume": 1452.1, "taker_buy_quote": 93.95087}, {"ts": 1772287080000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 59764.1, "quote_volume": 3871.46848, "trades": 134, "taker_buy_volume": 47514.8, "taker_buy_quote": 3077.75384}, {"ts": 1772287140000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 250976.4, "quote_volume": 16314.7199, "trades": 202, "taker_buy_volume": 217766.1, "taker_buy_quote": 14156.12918}, {"ts": 1772287200000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 638365.8, "quote_volume": 41608.60698, "trades": 356, "taker_buy_volume": 404649.2, "taker_buy_quote": 26375.26837}, {"ts": 1772287260000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 257417.3, "quote_volume": 16758.94804, "trades": 152, "taker_buy_volume": 153820.1, "taker_buy_quote": 10016.47077}, {"ts": 1772287320000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 344143.2, "quote_volume": 22339.42118, "trades": 161, "taker_buy_volume": 129312.3, "taker_buy_quote": 8395.09945}, {"ts": 1772287380000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 38109.7, "quote_volume": 2469.37803, "trades": 33, "taker_buy_volume": 726.9, "taker_buy_quote": 47.10312}, {"ts": 1772287440000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 190746.5, "quote_volume": 12341.27551, "trades": 55, "taker_buy_volume": 59582.9, "taker_buy_quote": 3855.01363}, {"ts": 1772287500000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 26996.2, "quote_volume": 1749.93684, "trades": 25, "taker_buy_volume": 26596.2, "taker_buy_quote": 1724.01684}, {"ts": 1772287560000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 86678.2, "quote_volume": 5623.37758, "trades": 92, "taker_buy_volume": 42394.2, "taker_buy_quote": 2751.38358}, {"ts": 1772287620000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 51997.2, "quote_volume": 3375.87635, "trades": 43, "taker_buy_volume": 15417.9, "taker_buy_quote": 1001.87978}, {"ts": 1772287680000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 79519.3, "quote_volume": 5169.13023, "trades": 123, "taker_buy_volume": 26294.7, "taker_buy_quote": 1709.53123}, {"ts": 1772287740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 28053.1, "quote_volume": 1820.64619, "trades": 25, "taker_buy_volume": 16757.8, "taker_buy_quote": 1087.58122}, {"ts": 1772287800000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 92605.3, "quote_volume": 6023.64733, "trades": 62, "taker_buy_volume": 65145.1, "taker_buy_quote": 4237.75173}, {"ts": 1772287860000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 96027.2, "quote_volume": 6254.96197, "trades": 97, "taker_buy_volume": 72071.3, "taker_buy_quote": 4694.30527}, {"ts": 1772287920000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 57795.4, "quote_volume": 3762.65705, "trades": 130, "taker_buy_volume": 39389.2, "taker_buy_quote": 2564.41343}, {"ts": 1772287980000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 5718.1, "quote_volume": 371.41067, "trades": 14, "taker_buy_volume": 1038.2, "taker_buy_quote": 67.483}, {"ts": 1772288040000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 22145.2, "quote_volume": 1439.3811, "trades": 30, "taker_buy_volume": 16495.0, "taker_buy_quote": 1072.175}, {"ts": 1772288100000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 35494.4, "quote_volume": 2307.06746, "trades": 49, "taker_buy_volume": 22426.3, "taker_buy_quote": 1457.7095}, {"ts": 1772288160000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 70381.5, "quote_volume": 4580.16532, "trades": 64, "taker_buy_volume": 55939.4, "taker_buy_quote": 3640.16516}, {"ts": 1772288220000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 980.2, "quote_volume": 63.8382, "trades": 5, "taker_buy_volume": 271.8, "taker_buy_quote": 17.72136}, {"ts": 1772288280000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 87868.2, "quote_volume": 5719.8533, "trades": 37, "taker_buy_volume": 18981.5, "taker_buy_quote": 1235.74503}, {"ts": 1772288340000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 43129.7, "quote_volume": 2811.68842, "trades": 37, "taker_buy_volume": 23990.7, "taker_buy_quote": 1564.28352}, {"ts": 1772288400000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 50039.3, "quote_volume": 3258.31144, "trades": 91, "taker_buy_volume": 41152.2, "taker_buy_quote": 2679.80123}, {"ts": 1772288460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1774.9, "quote_volume": 115.3685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288520000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 5404.0, "quote_volume": 351.7604, "trades": 6, "taker_buy_volume": 5004.0, "taker_buy_quote": 325.7604}, {"ts": 1772288580000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 10588.4, "quote_volume": 688.96977, "trades": 7, "taker_buy_volume": 7237.7, "taker_buy_quote": 471.17427}, {"ts": 1772288640000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 57992.7, "quote_volume": 3777.61563, "trades": 39, "taker_buy_volume": 57107.5, "taker_buy_quote": 3719.90059}, {"ts": 1772288700000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 24183.0, "quote_volume": 1579.00588, "trades": 33, "taker_buy_volume": 11195.4, "taker_buy_quote": 731.05962}, {"ts": 1772288760000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 61771.5, "quote_volume": 4033.66347, "trades": 29, "taker_buy_volume": 55505.3, "taker_buy_quote": 3624.53592}, {"ts": 1772288820000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2927.9, "quote_volume": 191.2225, "trades": 5, "taker_buy_volume": 306.3, "taker_buy_quote": 20.03202}, {"ts": 1772288880000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 121522.3, "quote_volume": 7935.35525, "trades": 32, "taker_buy_volume": 43529.6, "taker_buy_quote": 2842.48288}, {"ts": 1772288940000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1130.9, "quote_volume": 73.79077, "trades": 4, "taker_buy_volume": 560.9, "taker_buy_quote": 36.62677}, {"ts": 1772289000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 400.0, "quote_volume": 26.08, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289060000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 155783.0, "quote_volume": 10151.99294, "trades": 59, "taker_buy_volume": 46823.3, "taker_buy_quote": 3048.21585}, {"ts": 1772289120000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 5115.7, "quote_volume": 333.43922, "trades": 8, "taker_buy_volume": 4071.5, "taker_buy_quote": 265.4618}, {"ts": 1772289180000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 5858.1, "quote_volume": 381.32231, "trades": 16, "taker_buy_volume": 474.0, "taker_buy_quote": 30.8574}, {"ts": 1772289240000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 76587.6, "quote_volume": 4980.58251, "trades": 44, "taker_buy_volume": 55730.1, "taker_buy_quote": 3623.68418}, {"ts": 1772289300000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 124858.4, "quote_volume": 8121.81119, "trades": 111, "taker_buy_volume": 54587.6, "taker_buy_quote": 3552.8967}, {"ts": 1772289360000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 222217.3, "quote_volume": 14510.74969, "trades": 79, "taker_buy_volume": 99003.5, "taker_buy_quote": 6464.92855}, {"ts": 1772289420000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 351269.8, "quote_volume": 22989.31158, "trades": 152, "taker_buy_volume": 224546.3, "taker_buy_quote": 14700.22236}, {"ts": 1772289480000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 182776.3, "quote_volume": 11971.85346, "trades": 84, "taker_buy_volume": 101126.1, "taker_buy_quote": 6623.79161}, {"ts": 1772289540000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 59886.7, "quote_volume": 3918.59833, "trades": 29, "taker_buy_volume": 42336.8, "taker_buy_quote": 2770.83487}, {"ts": 1772289600000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 25664.6, "quote_volume": 1683.53184, "trades": 18, "taker_buy_volume": 19953.4, "taker_buy_quote": 1308.94304}, {"ts": 1772289660000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 154235.9, "quote_volume": 10102.46367, "trades": 126, "taker_buy_volume": 62470.1, "taker_buy_quote": 4091.80377}, {"ts": 1772289720000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 37819.1, "quote_volume": 2477.27165, "trades": 80, "taker_buy_volume": 25123.8, "taker_buy_quote": 1645.7695}, {"ts": 1772289780000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 54254.2, "quote_volume": 3558.84372, "trades": 69, "taker_buy_volume": 27216.7, "taker_buy_quote": 1785.20476}, {"ts": 1772289840000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 23494.5, "quote_volume": 1541.19157, "trades": 8, "taker_buy_volume": 23018.2, "taker_buy_quote": 1509.99392}, {"ts": 1772289900000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 103659.3, "quote_volume": 6800.87124, "trades": 71, "taker_buy_volume": 63527.9, "taker_buy_quote": 4168.2514}, {"ts": 1772289960000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 42419.9, "quote_volume": 2779.10979, "trades": 30, "taker_buy_volume": 6063.4, "taker_buy_quote": 397.75904}, {"ts": 1772290020000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 315153.2, "quote_volume": 20613.26029, "trades": 139, "taker_buy_volume": 92352.2, "taker_buy_quote": 6040.89828}, {"ts": 1772290080000, "open": 0.0652, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 128372.8, "quote_volume": 8365.37905, "trades": 141, "taker_buy_volume": 33532.2, "taker_buy_quote": 2185.29955}, {"ts": 1772290140000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 57973.1, "quote_volume": 3774.10249, "trades": 62, "taker_buy_volume": 5156.6, "taker_buy_quote": 335.74834}, {"ts": 1772290200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 400.0, "quote_volume": 26.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290260000, "open": 0.0651, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 156395.2, "quote_volume": 10167.91097, "trades": 63, "taker_buy_volume": 34814.1, "taker_buy_quote": 2266.91898}, {"ts": 1772290320000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 274752.0, "quote_volume": 17810.36376, "trades": 121, "taker_buy_volume": 47528.3, "taker_buy_quote": 3080.77853}, {"ts": 1772290380000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 79534.3, "quote_volume": 5149.56409, "trades": 43, "taker_buy_volume": 11667.5, "taker_buy_quote": 754.96009}, {"ts": 1772290440000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 771.1, "quote_volume": 49.90255, "trades": 4, "taker_buy_volume": 123.8, "taker_buy_quote": 8.02224}, {"ts": 1772290500000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 24966.2, "quote_volume": 1614.66674, "trades": 27, "taker_buy_volume": 1008.0, "taker_buy_quote": 65.2176}, {"ts": 1772290560000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 88775.0, "quote_volume": 5731.30259, "trades": 76, "taker_buy_volume": 27500.7, "taker_buy_quote": 1776.54522}, {"ts": 1772290620000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 523.8, "quote_volume": 33.84986, "trades": 2, "taker_buy_volume": 123.8, "taker_buy_quote": 8.00986}, {"ts": 1772290680000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 570.3, "quote_volume": 36.85841, "trades": 3, "taker_buy_volume": 170.3, "taker_buy_quote": 11.01841}, {"ts": 1772290740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 400.0, "quote_volume": 25.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290800000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 26974.6, "quote_volume": 1745.1857, "trades": 19, "taker_buy_volume": 2384.1, "taker_buy_quote": 154.25127}, {"ts": 1772290860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 21407.0, "quote_volume": 1382.8922, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290920000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 40741.3, "quote_volume": 2634.98966, "trades": 23, "taker_buy_volume": 40202.0, "taker_buy_quote": 2600.11088}, {"ts": 1772290980000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 68129.4, "quote_volume": 4398.0046, "trades": 76, "taker_buy_volume": 139.6, "taker_buy_quote": 9.0042}, {"ts": 1772291040000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 11073.1, "quote_volume": 715.24824, "trades": 17, "taker_buy_volume": 10378.7, "taker_buy_quote": 670.40553}, {"ts": 1772291100000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1532.3, "quote_volume": 99.02791, "trades": 7, "taker_buy_volume": 413.3, "taker_buy_quote": 26.74051}, {"ts": 1772291160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 400.0, "quote_volume": 25.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 19845.7, "quote_volume": 1282.03222, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291280000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 136895.9, "quote_volume": 8831.84677, "trades": 167, "taker_buy_volume": 34313.6, "taker_buy_quote": 2213.28169}, {"ts": 1772291340000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 107214.0, "quote_volume": 6904.80888, "trades": 107, "taker_buy_volume": 68602.3, "taker_buy_quote": 4418.1754}, {"ts": 1772291400000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 114497.0, "quote_volume": 7385.0565, "trades": 27, "taker_buy_volume": 18307.1, "taker_buy_quote": 1180.80795}, {"ts": 1772291460000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 303172.1, "quote_volume": 19505.23718, "trades": 53, "taker_buy_volume": 144247.5, "taker_buy_quote": 9279.68442}, {"ts": 1772291520000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 26911.7, "quote_volume": 1733.08748, "trades": 22, "taker_buy_volume": 10577.2, "taker_buy_quote": 681.18568}, {"ts": 1772291580000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 35710.2, "quote_volume": 2299.6798, "trades": 53, "taker_buy_volume": 10259.6, "taker_buy_quote": 660.73222}, {"ts": 1772291640000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 56711.3, "quote_volume": 3643.24201, "trades": 53, "taker_buy_volume": 38081.9, "taker_buy_quote": 2446.38314}, {"ts": 1772291700000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 68185.4, "quote_volume": 4377.46268, "trades": 108, "taker_buy_volume": 55750.7, "taker_buy_quote": 3579.19494}, {"ts": 1772291760000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 65873.5, "quote_volume": 4229.0387, "trades": 29, "taker_buy_volume": 6893.8, "taker_buy_quote": 442.58196}, {"ts": 1772291820000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 126754.4, "quote_volume": 8150.26795, "trades": 50, "taker_buy_volume": 105718.8, "taker_buy_quote": 6797.73442}, {"ts": 1772291880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 664.0, "quote_volume": 42.6952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 557.6, "quote_volume": 35.85368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292000000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 39263.1, "quote_volume": 2528.50364, "trades": 24, "taker_buy_volume": 22995.8, "taker_buy_quote": 1480.92952}, {"ts": 1772292060000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 400.0, "quote_volume": 25.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292120000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 1302.1, "quote_volume": 83.77991, "trades": 3, "taker_buy_volume": 548.8, "taker_buy_quote": 35.34272}, {"ts": 1772292180000, "open": 0.0644, "high": 0.0647, "low": 0.0643, "close": 0.0646, "volume": 291026.5, "quote_volume": 18772.94606, "trades": 78, "taker_buy_volume": 181215.2, "taker_buy_quote": 11686.81358}, {"ts": 1772292240000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 60323.1, "quote_volume": 3896.71898, "trades": 42, "taker_buy_volume": 57485.3, "taker_buy_quote": 3713.55038}, {"ts": 1772292300000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2634.3, "quote_volume": 169.91235, "trades": 10, "taker_buy_volume": 124.2, "taker_buy_quote": 8.0109}, {"ts": 1772292360000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 400.0, "quote_volume": 25.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292420000, "open": 0.0645, "high": 0.0649, "low": 0.0645, "close": 0.0648, "volume": 136453.9, "quote_volume": 8837.46947, "trades": 81, "taker_buy_volume": 82075.1, "taker_buy_quote": 5314.48393}, {"ts": 1772292480000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 357206.0, "quote_volume": 23179.39656, "trades": 204, "taker_buy_volume": 318336.7, "taker_buy_quote": 20656.84437}, {"ts": 1772292540000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 42348.3, "quote_volume": 2747.75133, "trades": 40, "taker_buy_volume": 35399.6, "taker_buy_quote": 2297.43404}, {"ts": 1772292600000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 264834.4, "quote_volume": 17137.96703, "trades": 56, "taker_buy_volume": 48772.2, "taker_buy_quote": 3157.48862}, {"ts": 1772292660000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 17802.0, "quote_volume": 1151.87664, "trades": 30, "taker_buy_volume": 1442.4, "taker_buy_quote": 93.46752}, {"ts": 1772292720000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 123492.6, "quote_volume": 7989.90495, "trades": 21, "taker_buy_volume": 118860.9, "taker_buy_quote": 7690.30023}, {"ts": 1772292780000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 7073.8, "quote_volume": 458.04224, "trades": 29, "taker_buy_volume": 2108.4, "taker_buy_quote": 136.62432}, {"ts": 1772292840000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 12747.6, "quote_volume": 826.03646, "trades": 19, "taker_buy_volume": 12128.3, "taker_buy_quote": 785.91384}, {"ts": 1772292900000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 23555.0, "quote_volume": 1528.68104, "trades": 14, "taker_buy_volume": 22905.1, "taker_buy_quote": 1486.55794}, {"ts": 1772292960000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 100833.6, "quote_volume": 6552.63308, "trades": 54, "taker_buy_volume": 33253.9, "taker_buy_quote": 2161.5035}, {"ts": 1772293020000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 165000.3, "quote_volume": 10690.8901, "trades": 33, "taker_buy_volume": 151676.6, "taker_buy_quote": 9828.64368}, {"ts": 1772293080000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 68257.2, "quote_volume": 4419.35433, "trades": 74, "taker_buy_volume": 30502.0, "taker_buy_quote": 1975.41785}, {"ts": 1772293140000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 6074.0, "quote_volume": 392.93389, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8771.8, "quote_volume": 566.65828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293260000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 42409.8, "quote_volume": 2743.87406, "trades": 30, "taker_buy_volume": 18327.3, "taker_buy_quote": 1185.77631}, {"ts": 1772293320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 400.0, "quote_volume": 25.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 108726.6, "quote_volume": 7023.73836, "trades": 47, "taker_buy_volume": 40608.4, "taker_buy_quote": 2623.30264}, {"ts": 1772293440000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 7776.0, "quote_volume": 502.342, "trades": 26, "taker_buy_volume": 7020.3, "taker_buy_quote": 453.52378}, {"ts": 1772293500000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3301.7, "quote_volume": 213.25731, "trades": 15, "taker_buy_volume": 1489.6, "taker_buy_quote": 96.22816}, {"ts": 1772293560000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 289637.7, "quote_volume": 18722.94601, "trades": 35, "taker_buy_volume": 190574.7, "taker_buy_quote": 12323.47621}, {"ts": 1772293620000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 15338.1, "quote_volume": 990.80126, "trades": 14, "taker_buy_volume": 13620.8, "taker_buy_quote": 879.90368}, {"ts": 1772293680000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 2637.0, "quote_volume": 170.29627, "trades": 5, "taker_buy_volume": 2097.7, "taker_buy_quote": 135.51142}, {"ts": 1772293740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 879.9, "quote_volume": 56.75355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772293800000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 6704.8, "quote_volume": 433.09008, "trades": 13, "taker_buy_volume": 1562.0, "taker_buy_quote": 100.9052}, {"ts": 1772293860000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 13506.2, "quote_volume": 872.51755, "trades": 63, "taker_buy_volume": 170.3, "taker_buy_quote": 11.01841}, {"ts": 1772293920000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 9630.7, "quote_volume": 621.84931, "trades": 19, "taker_buy_volume": 1992.2, "taker_buy_quote": 128.69612}, {"ts": 1772293980000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 143270.6, "quote_volume": 9227.10596, "trades": 100, "taker_buy_volume": 32391.9, "taker_buy_quote": 2086.03836}, {"ts": 1772294040000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 21219.9, "quote_volume": 1366.57398, "trades": 13, "taker_buy_volume": 124.2, "taker_buy_quote": 8.0109}, {"ts": 1772294100000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 12024.7, "quote_volume": 774.65274, "trades": 11, "taker_buy_volume": 2620.6, "taker_buy_quote": 169.0287}, {"ts": 1772294160000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 173140.7, "quote_volume": 11153.05043, "trades": 80, "taker_buy_volume": 68497.3, "taker_buy_quote": 4413.85205}, {"ts": 1772294220000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 8045.7, "quote_volume": 517.3945, "trades": 9, "taker_buy_volume": 559.9, "taker_buy_quote": 36.05756}, {"ts": 1772294280000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 12206.7, "quote_volume": 785.50872, "trades": 8, "taker_buy_volume": 6179.1, "taker_buy_quote": 397.93404}, {"ts": 1772294340000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 9425.4, "quote_volume": 606.05322, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294400000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 106539.0, "quote_volume": 6848.71479, "trades": 52, "taker_buy_volume": 31906.8, "taker_buy_quote": 2051.60724}, {"ts": 1772294460000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 59710.3, "quote_volume": 3833.51288, "trades": 57, "taker_buy_volume": 12451.2, "taker_buy_quote": 799.47866}, {"ts": 1772294520000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 85807.6, "quote_volume": 5508.10377, "trades": 46, "taker_buy_volume": 3937.6, "taker_buy_quote": 252.79392}, {"ts": 1772294580000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 121641.0, "quote_volume": 7796.71788, "trades": 77, "taker_buy_volume": 12020.1, "taker_buy_quote": 770.57841}, {"ts": 1772294640000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 64250.3, "quote_volume": 4118.46278, "trades": 42, "taker_buy_volume": 4307.8, "taker_buy_quote": 276.16569}, {"ts": 1772294700000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 63388.8, "quote_volume": 4058.78106, "trades": 60, "taker_buy_volume": 25633.4, "taker_buy_quote": 1642.88025}, {"ts": 1772294760000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 88498.0, "quote_volume": 5663.35993, "trades": 106, "taker_buy_volume": 16359.1, "taker_buy_quote": 1046.9824}, {"ts": 1772294820000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 6781.0, "quote_volume": 433.97561, "trades": 17, "taker_buy_volume": 3157.6, "taker_buy_quote": 202.0864}, {"ts": 1772294880000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 44779.6, "quote_volume": 2866.1656, "trades": 61, "taker_buy_volume": 26370.5, "taker_buy_quote": 1687.9832}, {"ts": 1772294940000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 42337.6, "quote_volume": 2713.32158, "trades": 50, "taker_buy_volume": 26883.9, "taker_buy_quote": 1723.25799}, {"ts": 1772295000000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 22554.3, "quote_volume": 1445.64227, "trades": 37, "taker_buy_volume": 19319.5, "taker_buy_quote": 1238.37995}, {"ts": 1772295060000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 14767.4, "quote_volume": 946.5207, "trades": 51, "taker_buy_volume": 8929.4, "taker_buy_quote": 572.37454}, {"ts": 1772295120000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 42059.1, "quote_volume": 2693.39866, "trades": 64, "taker_buy_volume": 5100.0, "taker_buy_quote": 326.91}, {"ts": 1772295180000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 143326.8, "quote_volume": 9172.9875, "trades": 32, "taker_buy_volume": 70441.4, "taker_buy_quote": 4508.3619}, {"ts": 1772295240000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 452183.2, "quote_volume": 28976.9081, "trades": 76, "taker_buy_volume": 393619.9, "taker_buy_quote": 25226.62975}, {"ts": 1772295300000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 94648.8, "quote_volume": 6057.53591, "trades": 21, "taker_buy_volume": 127.1, "taker_buy_quote": 8.14711}, {"ts": 1772295360000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 44552.7, "quote_volume": 2843.6497, "trades": 29, "taker_buy_volume": 1157.8, "taker_buy_quote": 73.99668}, {"ts": 1772295420000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 218776.4, "quote_volume": 13953.85457, "trades": 119, "taker_buy_volume": 72542.9, "taker_buy_quote": 4628.24609}, {"ts": 1772295480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 729.1, "quote_volume": 46.51658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295540000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1026.4, "quote_volume": 65.5141, "trades": 5, "taker_buy_volume": 297.8, "taker_buy_quote": 19.02942}, {"ts": 1772295600000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 94866.9, "quote_volume": 6057.04985, "trades": 65, "taker_buy_volume": 45016.3, "taker_buy_quote": 2876.54157}, {"ts": 1772295660000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 39298.8, "quote_volume": 2511.10776, "trades": 25, "taker_buy_volume": 1025.4, "taker_buy_quote": 65.52306}, {"ts": 1772295720000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 138322.1, "quote_volume": 8836.20429, "trades": 38, "taker_buy_volume": 56747.0, "taker_buy_quote": 3626.1333}, {"ts": 1772295780000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 27399.7, "quote_volume": 1747.99832, "trades": 45, "taker_buy_volume": 11525.6, "taker_buy_quote": 735.33328}, {"ts": 1772295840000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 17557.9, "quote_volume": 1120.13678, "trades": 37, "taker_buy_volume": 16985.5, "taker_buy_quote": 1083.6749}, {"ts": 1772295900000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 102649.5, "quote_volume": 6539.65451, "trades": 47, "taker_buy_volume": 8813.6, "taker_buy_quote": 562.30768}, {"ts": 1772295960000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 57689.8, "quote_volume": 3675.39596, "trades": 62, "taker_buy_volume": 15404.9, "taker_buy_quote": 981.84783}, {"ts": 1772296020000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 254051.7, "quote_volume": 16157.93591, "trades": 118, "taker_buy_volume": 104707.5, "taker_buy_quote": 6660.09529}, {"ts": 1772296080000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 134014.7, "quote_volume": 8522.74209, "trades": 60, "taker_buy_volume": 56720.8, "taker_buy_quote": 3607.66548}, {"ts": 1772296140000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 219099.2, "quote_volume": 13902.35193, "trades": 192, "taker_buy_volume": 14456.9, "taker_buy_quote": 918.16315}, {"ts": 1772296200000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 168979.4, "quote_volume": 10709.5649, "trades": 106, "taker_buy_volume": 109255.5, "taker_buy_quote": 6926.7987}, {"ts": 1772296260000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 126059.5, "quote_volume": 7978.02466, "trades": 93, "taker_buy_volume": 70328.7, "taker_buy_quote": 4451.95671}, {"ts": 1772296320000, "open": 0.0633, "high": 0.0637, "low": 0.0632, "close": 0.0634, "volume": 814840.3, "quote_volume": 51748.77941, "trades": 257, "taker_buy_volume": 427499.1, "taker_buy_quote": 27123.9962}, {"ts": 1772296380000, "open": 0.0634, "high": 0.0644, "low": 0.0634, "close": 0.0644, "volume": 2936293.7, "quote_volume": 187679.73421, "trades": 812, "taker_buy_volume": 1901553.0, "taker_buy_quote": 121474.13907}, {"ts": 1772296440000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 324944.4, "quote_volume": 20925.72882, "trades": 128, "taker_buy_volume": 197102.8, "taker_buy_quote": 12693.60665}, {"ts": 1772296500000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 561789.3, "quote_volume": 36199.80241, "trades": 111, "taker_buy_volume": 184373.2, "taker_buy_quote": 11887.19465}, {"ts": 1772296560000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 107274.2, "quote_volume": 6895.60984, "trades": 54, "taker_buy_volume": 38932.3, "taker_buy_quote": 2503.28342}, {"ts": 1772296620000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 319064.2, "quote_volume": 20469.63071, "trades": 63, "taker_buy_volume": 241299.6, "taker_buy_quote": 15480.83964}, {"ts": 1772296680000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 549739.5, "quote_volume": 35201.59543, "trades": 98, "taker_buy_volume": 223609.9, "taker_buy_quote": 14329.43351}, {"ts": 1772296740000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 34856.8, "quote_volume": 2230.7952, "trades": 21, "taker_buy_volume": 20350.5, "taker_buy_quote": 1302.432}, {"ts": 1772296800000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 199944.7, "quote_volume": 12770.92633, "trades": 73, "taker_buy_volume": 122938.9, "taker_buy_quote": 7855.79571}, {"ts": 1772296860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 78349.4, "quote_volume": 5006.52666, "trades": 14, "taker_buy_volume": 38558.9, "taker_buy_quote": 2463.91371}, {"ts": 1772296920000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 64670.7, "quote_volume": 4138.09319, "trades": 25, "taker_buy_volume": 55954.6, "taker_buy_quote": 3581.0944}, {"ts": 1772296980000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 164576.9, "quote_volume": 10546.47809, "trades": 102, "taker_buy_volume": 73378.8, "taker_buy_quote": 4702.9739}, {"ts": 1772297040000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 67805.9, "quote_volume": 4335.03063, "trades": 68, "taker_buy_volume": 3104.9, "taker_buy_quote": 198.59831}, {"ts": 1772297100000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 209229.8, "quote_volume": 13349.51374, "trades": 59, "taker_buy_volume": 58884.9, "taker_buy_quote": 3756.96916}, {"ts": 1772297160000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 130934.4, "quote_volume": 8353.57472, "trades": 36, "taker_buy_volume": 61034.2, "taker_buy_quote": 3893.98196}, {"ts": 1772297220000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 122536.1, "quote_volume": 7818.3549, "trades": 17, "taker_buy_volume": 121745.6, "taker_buy_quote": 7768.00005}, {"ts": 1772297280000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 187440.7, "quote_volume": 11991.93466, "trades": 58, "taker_buy_volume": 8894.4, "taker_buy_quote": 568.95217}, {"ts": 1772297340000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 126699.2, "quote_volume": 8104.7699, "trades": 48, "taker_buy_volume": 124147.0, "taker_buy_quote": 7941.53445}, {"ts": 1772297400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 128245.4, "quote_volume": 8220.46078, "trades": 19, "taker_buy_volume": 127551.8, "taker_buy_quote": 8176.07038}, {"ts": 1772297460000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 36241.4, "quote_volume": 2319.77386, "trades": 27, "taker_buy_volume": 25921.4, "taker_buy_quote": 1659.25298}, {"ts": 1772297520000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 21225.1, "quote_volume": 1360.47487, "trades": 19, "taker_buy_volume": 16551.4, "taker_buy_quote": 1060.94474}, {"ts": 1772297580000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 58559.0, "quote_volume": 3753.34427, "trades": 70, "taker_buy_volume": 27797.6, "taker_buy_quote": 1781.82616}, {"ts": 1772297640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 859.3, "quote_volume": 55.12706, "trades": 4, "taker_buy_volume": 459.3, "taker_buy_quote": 29.48706}, {"ts": 1772297700000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 10463.4, "quote_volume": 671.68949, "trades": 25, "taker_buy_volume": 9855.5, "taker_buy_quote": 632.7231}, {"ts": 1772297760000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 98725.6, "quote_volume": 6338.24754, "trades": 46, "taker_buy_volume": 46697.3, "taker_buy_quote": 2998.0612}, {"ts": 1772297820000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 382212.1, "quote_volume": 24576.36016, "trades": 81, "taker_buy_volume": 109301.6, "taker_buy_quote": 7028.24541}, {"ts": 1772297880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1021.2, "quote_volume": 65.66316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 664.0, "quote_volume": 42.6952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298000000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 1671.4, "quote_volume": 107.54942, "trades": 10, "taker_buy_volume": 784.0, "taker_buy_quote": 50.4896}, {"ts": 1772298060000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 12656.9, "quote_volume": 814.1259, "trades": 10, "taker_buy_volume": 2872.3, "taker_buy_quote": 184.97612}, {"ts": 1772298120000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 3020.5, "quote_volume": 194.4575, "trades": 7, "taker_buy_volume": 2393.5, "taker_buy_quote": 154.1414}, {"ts": 1772298180000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 246664.3, "quote_volume": 15859.2068, "trades": 139, "taker_buy_volume": 117686.2, "taker_buy_quote": 7567.23663}, {"ts": 1772298240000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 38876.9, "quote_volume": 2503.36212, "trades": 20, "taker_buy_volume": 34569.7, "taker_buy_quote": 2226.28868}, {"ts": 1772298300000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 246361.5, "quote_volume": 15865.14181, "trades": 38, "taker_buy_volume": 95087.0, "taker_buy_quote": 6123.6028}, {"ts": 1772298360000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 9056.9, "quote_volume": 582.34196, "trades": 18, "taker_buy_volume": 388.7, "taker_buy_quote": 25.0167}, {"ts": 1772298420000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1115.9, "quote_volume": 71.68437, "trades": 6, "taker_buy_volume": 435.9, "taker_buy_quote": 28.02837}, {"ts": 1772298480000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 221909.2, "quote_volume": 14268.56618, "trades": 36, "taker_buy_volume": 189699.1, "taker_buy_quote": 12197.65213}, {"ts": 1772298540000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 7244.0, "quote_volume": 465.76272, "trades": 8, "taker_buy_volume": 5827.5, "taker_buy_quote": 374.70825}, {"ts": 1772298600000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 53066.5, "quote_volume": 3412.16548, "trades": 14, "taker_buy_volume": 52666.5, "taker_buy_quote": 3386.48548}, {"ts": 1772298660000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 171960.8, "quote_volume": 11057.07788, "trades": 88, "taker_buy_volume": 85486.6, "taker_buy_quote": 5496.80082}, {"ts": 1772298720000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 99939.5, "quote_volume": 6426.12387, "trades": 94, "taker_buy_volume": 20625.8, "taker_buy_quote": 1326.25296}, {"ts": 1772298780000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 33528.6, "quote_volume": 2152.66802, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298840000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 206471.2, "quote_volume": 13251.88015, "trades": 115, "taker_buy_volume": 147100.1, "taker_buy_quote": 9442.5618}, {"ts": 1772298900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 525.5, "quote_volume": 33.7371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 493.4, "quote_volume": 31.67628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299020000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 17483.0, "quote_volume": 1120.83169, "trades": 13, "taker_buy_volume": 561.6, "taker_buy_quote": 36.05472}, {"ts": 1772299080000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 11516.9, "quote_volume": 738.97037, "trades": 21, "taker_buy_volume": 7370.8, "taker_buy_quote": 473.20536}, {"ts": 1772299140000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 116440.1, "quote_volume": 7463.72007, "trades": 36, "taker_buy_volume": 11915.3, "taker_buy_quote": 763.77073}, {"ts": 1772299200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 144696.1, "quote_volume": 9260.5504, "trades": 31, "taker_buy_volume": 1195.0, "taker_buy_quote": 76.48}, {"ts": 1772299260000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 75159.2, "quote_volume": 4810.136, "trades": 17, "taker_buy_volume": 58497.1, "taker_buy_quote": 3743.8144}, {"ts": 1772299320000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 24354.5, "quote_volume": 1556.79089, "trades": 8, "taker_buy_volume": 5383.4, "taker_buy_quote": 344.5376}, {"ts": 1772299380000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 60042.4, "quote_volume": 3842.75961, "trades": 19, "taker_buy_volume": 58444.3, "taker_buy_quote": 3740.48121}, {"ts": 1772299440000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 74378.1, "quote_volume": 4760.2374, "trades": 44, "taker_buy_volume": 30322.0, "taker_buy_quote": 1940.647}, {"ts": 1772299500000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 178782.3, "quote_volume": 11472.81693, "trades": 57, "taker_buy_volume": 98766.6, "taker_buy_quote": 6338.64558}, {"ts": 1772299560000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 56913.5, "quote_volume": 3654.21154, "trades": 27, "taker_buy_volume": 40672.5, "taker_buy_quote": 2611.53934}, {"ts": 1772299620000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 150737.5, "quote_volume": 9674.27529, "trades": 43, "taker_buy_volume": 8219.7, "taker_buy_quote": 527.68755}, {"ts": 1772299680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 13682.9, "quote_volume": 875.7056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299740000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 102932.3, "quote_volume": 6592.94293, "trades": 57, "taker_buy_volume": 71746.2, "taker_buy_quote": 4595.89007}, {"ts": 1772299800000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 1781.0, "quote_volume": 114.20781, "trades": 12, "taker_buy_volume": 1100.2, "taker_buy_quote": 70.58101}, {"ts": 1772299860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 108649.3, "quote_volume": 6975.28506, "trades": 19, "taker_buy_volume": 66186.1, "taker_buy_quote": 4249.14762}, {"ts": 1772299920000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 48007.0, "quote_volume": 3082.03744, "trades": 28, "taker_buy_volume": 37269.8, "taker_buy_quote": 2392.7492}, {"ts": 1772299980000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 13483.0, "quote_volume": 865.5686, "trades": 18, "taker_buy_volume": 785.0, "taker_buy_quote": 50.397}, {"ts": 1772300040000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 6760.6, "quote_volume": 434.08966, "trades": 12, "taker_buy_volume": 6236.2, "taker_buy_quote": 400.42318}, {"ts": 1772300100000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 63548.4, "quote_volume": 4079.40978, "trades": 18, "taker_buy_volume": 950.4, "taker_buy_quote": 61.01568}, {"ts": 1772300160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4524.7, "quote_volume": 290.03327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300220000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 42371.4, "quote_volume": 2720.17445, "trades": 17, "taker_buy_volume": 28807.5, "taker_buy_quote": 1849.4415}, {"ts": 1772300280000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 136836.2, "quote_volume": 8770.03217, "trades": 41, "taker_buy_volume": 730.5, "taker_buy_quote": 46.8357}, {"ts": 1772300340000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 72394.7, "quote_volume": 4640.3817, "trades": 19, "taker_buy_volume": 61683.6, "taker_buy_quote": 3953.91876}, {"ts": 1772300400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 81729.1, "quote_volume": 5238.49561, "trades": 25, "taker_buy_volume": 68865.9, "taker_buy_quote": 4414.30419}, {"ts": 1772300460000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 8107.8, "quote_volume": 518.8992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300520000, "open": 0.064, "high": 0.064, "low": 0.0637, "close": 0.0638, "volume": 425114.1, "quote_volume": 27146.32248, "trades": 140, "taker_buy_volume": 153435.7, "taker_buy_quote": 9790.75561}, {"ts": 1772300580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 16715.7, "quote_volume": 1066.46166, "trades": 29, "taker_buy_volume": 714.7, "taker_buy_quote": 45.59786}, {"ts": 1772300640000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 24337.1, "quote_volume": 1555.15321, "trades": 17, "taker_buy_volume": 23937.1, "taker_buy_quote": 1529.59321}, {"ts": 1772300700000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 37204.1, "quote_volume": 2377.22952, "trades": 30, "taker_buy_volume": 5492.3, "taker_buy_quote": 350.95797}, {"ts": 1772300760000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 123684.6, "quote_volume": 7892.45395, "trades": 75, "taker_buy_volume": 52983.9, "taker_buy_quote": 3381.60554}, {"ts": 1772300820000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 136795.2, "quote_volume": 8763.06862, "trades": 99, "taker_buy_volume": 87950.4, "taker_buy_quote": 5636.94738}, {"ts": 1772300880000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 35859.6, "quote_volume": 2304.95522, "trades": 24, "taker_buy_volume": 27689.0, "taker_buy_quote": 1780.4027}, {"ts": 1772300940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6479.5, "quote_volume": 415.9839, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301000000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 7809.3, "quote_volume": 501.38826, "trades": 7, "taker_buy_volume": 312.0, "taker_buy_quote": 20.0616}, {"ts": 1772301060000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 649.6, "quote_volume": 41.72928, "trades": 3, "taker_buy_volume": 249.6, "taker_buy_quote": 16.04928}, {"ts": 1772301120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 571.3, "quote_volume": 36.67746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 95493.9, "quote_volume": 6130.70838, "trades": 100, "taker_buy_volume": 67252.2, "taker_buy_quote": 4317.59124}, {"ts": 1772301240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 18684.0, "quote_volume": 1199.5128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 498.9, "quote_volume": 31.97949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301360000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 890.0, "quote_volume": 57.06897, "trades": 4, "taker_buy_volume": 199.7, "taker_buy_quote": 12.82074}, {"ts": 1772301420000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 80596.2, "quote_volume": 5174.20644, "trades": 27, "taker_buy_volume": 52898.1, "taker_buy_quote": 3396.05802}, {"ts": 1772301480000, "open": 0.0642, "high": 0.0646, "low": 0.0641, "close": 0.0646, "volume": 535501.7, "quote_volume": 34520.92343, "trades": 157, "taker_buy_volume": 416181.3, "taker_buy_quote": 26838.09507}, {"ts": 1772301540000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 256346.2, "quote_volume": 16538.07279, "trades": 70, "taker_buy_volume": 114814.7, "taker_buy_quote": 7407.74193}, {"ts": 1772301600000, "open": 0.0645, "high": 0.0646, "low": 0.0642, "close": 0.0644, "volume": 397013.4, "quote_volume": 25550.88328, "trades": 131, "taker_buy_volume": 104185.1, "taker_buy_quote": 6708.39538}, {"ts": 1772301660000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 91488.8, "quote_volume": 5874.65188, "trades": 36, "taker_buy_volume": 6602.3, "taker_buy_quote": 424.60787}, {"ts": 1772301720000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 81655.4, "quote_volume": 5250.40222, "trades": 108, "taker_buy_volume": 73048.5, "taker_buy_quote": 4697.01855}, {"ts": 1772301780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 73642.9, "quote_volume": 4735.23847, "trades": 47, "taker_buy_volume": 57176.8, "taker_buy_quote": 3676.46824}, {"ts": 1772301840000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 5888.5, "quote_volume": 379.08311, "trades": 15, "taker_buy_volume": 5236.8, "taker_buy_quote": 337.1788}, {"ts": 1772301900000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2771.6, "quote_volume": 178.17388, "trades": 20, "taker_buy_volume": 1874.5, "taker_buy_quote": 120.53035}, {"ts": 1772301960000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 63110.4, "quote_volume": 4058.03724, "trades": 42, "taker_buy_volume": 46159.7, "taker_buy_quote": 2968.10723}, {"ts": 1772302020000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 107017.4, "quote_volume": 6900.34573, "trades": 176, "taker_buy_volume": 81101.3, "taker_buy_quote": 5230.03494}, {"ts": 1772302080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 710.0, "quote_volume": 45.724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302140000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2797.6, "quote_volume": 180.3897, "trades": 17, "taker_buy_volume": 1824.8, "taker_buy_quote": 117.6996}, {"ts": 1772302200000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 10916.7, "quote_volume": 704.62925, "trades": 22, "taker_buy_volume": 10439.1, "taker_buy_quote": 673.82405}, {"ts": 1772302260000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 104816.7, "quote_volume": 6761.1679, "trades": 34, "taker_buy_volume": 16936.2, "taker_buy_quote": 1092.8896}, {"ts": 1772302320000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 32615.5, "quote_volume": 2101.61564, "trades": 15, "taker_buy_volume": 2818.8, "taker_buy_quote": 181.8126}, {"ts": 1772302380000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 138560.2, "quote_volume": 8922.52329, "trades": 102, "taker_buy_volume": 59590.3, "taker_buy_quote": 3837.52532}, {"ts": 1772302440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 762.7, "quote_volume": 48.96534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302500000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 24827.9, "quote_volume": 1596.39397, "trades": 42, "taker_buy_volume": 17171.0, "taker_buy_quote": 1104.0953}, {"ts": 1772302560000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 106399.2, "quote_volume": 6830.78864, "trades": 36, "taker_buy_volume": 28809.3, "taker_buy_quote": 1849.55706}, {"ts": 1772302620000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 56613.5, "quote_volume": 3634.59918, "trades": 21, "taker_buy_volume": 44337.0, "taker_buy_quote": 2846.44788}, {"ts": 1772302680000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 465.5, "quote_volume": 29.9021, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 10.931}, {"ts": 1772302740000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 13338.3, "quote_volume": 857.93257, "trades": 32, "taker_buy_volume": 12232.8, "taker_buy_quote": 786.90603}, {"ts": 1772302800000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 41420.9, "quote_volume": 2667.25895, "trades": 26, "taker_buy_volume": 10809.4, "taker_buy_quote": 696.12536}, {"ts": 1772302860000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 24754.0, "quote_volume": 1591.6822, "trades": 21, "taker_buy_volume": 2099.7, "taker_buy_quote": 135.01071}, {"ts": 1772302920000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2331.9, "quote_volume": 149.80107, "trades": 3, "taker_buy_volume": 930.9, "taker_buy_quote": 59.85687}, {"ts": 1772302980000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2732.8, "quote_volume": 175.67904, "trades": 2, "taker_buy_volume": 2332.8, "taker_buy_quote": 149.99904}, {"ts": 1772303040000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2398.0, "quote_volume": 154.1514, "trades": 2, "taker_buy_volume": 1998.0, "taker_buy_quote": 128.4714}, {"ts": 1772303100000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 15502.6, "quote_volume": 996.66647, "trades": 12, "taker_buy_volume": 13995.5, "taker_buy_quote": 899.91065}, {"ts": 1772303160000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1946.0, "quote_volume": 125.0878, "trades": 4, "taker_buy_volume": 1546.0, "taker_buy_quote": 99.4078}, {"ts": 1772303220000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 10189.4, "quote_volume": 655.13842, "trades": 9, "taker_buy_volume": 9789.4, "taker_buy_quote": 629.45842}, {"ts": 1772303280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 148468.7, "quote_volume": 9546.53741, "trades": 38, "taker_buy_volume": 51927.2, "taker_buy_quote": 3338.91896}, {"ts": 1772303340000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 11697.9, "quote_volume": 752.15852, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 13069.6, "quote_volume": 840.37528, "trades": 8, "taker_buy_volume": 12669.6, "taker_buy_quote": 814.65528}, {"ts": 1772303460000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 196386.0, "quote_volume": 12678.79439, "trades": 117, "taker_buy_volume": 161858.6, "taker_buy_quote": 10451.07184}, {"ts": 1772303520000, "open": 0.0645, "high": 0.0647, "low": 0.0644, "close": 0.0647, "volume": 192754.2, "quote_volume": 12461.89467, "trades": 169, "taker_buy_volume": 132816.6, "taker_buy_quote": 8585.4931}, {"ts": 1772303580000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 17615.8, "quote_volume": 1139.03013, "trades": 42, "taker_buy_volume": 4026.1, "taker_buy_quote": 260.5057}, {"ts": 1772303640000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 15619.7, "quote_volume": 1010.27092, "trades": 16, "taker_buy_volume": 1844.9, "taker_buy_quote": 119.38206}, {"ts": 1772303700000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 130014.1, "quote_volume": 8424.83421, "trades": 40, "taker_buy_volume": 80387.4, "taker_buy_quote": 5209.12052}, {"ts": 1772303760000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 103806.8, "quote_volume": 6733.30371, "trades": 84, "taker_buy_volume": 90153.0, "taker_buy_quote": 5847.16524}, {"ts": 1772303820000, "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 310107.1, "quote_volume": 20224.86247, "trades": 179, "taker_buy_volume": 247367.9, "taker_buy_quote": 16133.71838}, {"ts": 1772303880000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 208887.8, "quote_volume": 13640.32946, "trades": 104, "taker_buy_volume": 134584.3, "taker_buy_quote": 8788.36857}, {"ts": 1772303940000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 26352.7, "quote_volume": 1720.79915, "trades": 24, "taker_buy_volume": 21495.2, "taker_buy_quote": 1403.63656}, {"ts": 1772304000000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 67015.8, "quote_volume": 4382.52332, "trades": 39, "taker_buy_volume": 22646.2, "taker_buy_quote": 1481.06148}, {"ts": 1772304060000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 47214.8, "quote_volume": 3083.14022, "trades": 14, "taker_buy_volume": 306.5, "taker_buy_quote": 20.02823}, {"ts": 1772304120000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 81771.7, "quote_volume": 5339.6841, "trades": 82, "taker_buy_volume": 79268.5, "taker_buy_quote": 5176.27892}, {"ts": 1772304180000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 6544.0, "quote_volume": 426.76389, "trades": 6, "taker_buy_volume": 950.9, "taker_buy_quote": 62.09377}, {"ts": 1772304240000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 68546.5, "quote_volume": 4476.04645, "trades": 39, "taker_buy_volume": 57329.6, "taker_buy_quote": 3743.62288}, {"ts": 1772304300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 50576.7, "quote_volume": 3302.65851, "trades": 61, "taker_buy_volume": 33574.0, "taker_buy_quote": 2192.3822}, {"ts": 1772304360000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 137263.0, "quote_volume": 8977.00392, "trades": 145, "taker_buy_volume": 102191.8, "taker_buy_quote": 6683.38744}, {"ts": 1772304420000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 92441.9, "quote_volume": 6036.52777, "trades": 56, "taker_buy_volume": 28123.8, "taker_buy_quote": 1836.51466}, {"ts": 1772304480000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2618.4, "quote_volume": 170.94152, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304540000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 22683.0, "quote_volume": 1481.1599, "trades": 6, "taker_buy_volume": 22283.0, "taker_buy_quote": 1455.0799}, {"ts": 1772304600000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 114263.3, "quote_volume": 7473.28812, "trades": 77, "taker_buy_volume": 92612.4, "taker_buy_quote": 6057.35926}, {"ts": 1772304660000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1690.2, "quote_volume": 110.4557, "trades": 5, "taker_buy_volume": 856.4, "taker_buy_quote": 56.00856}, {"ts": 1772304720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 675.2, "quote_volume": 44.09056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772304780000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 120785.4, "quote_volume": 7907.12899, "trades": 73, "taker_buy_volume": 107612.4, "taker_buy_quote": 7044.35123}, {"ts": 1772304840000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 86610.9, "quote_volume": 5681.60026, "trades": 42, "taker_buy_volume": 75983.2, "taker_buy_quote": 4984.51314}, {"ts": 1772304900000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0657, "volume": 570799.2, "quote_volume": 37537.00727, "trades": 147, "taker_buy_volume": 491944.3, "taker_buy_quote": 32351.3338}, {"ts": 1772304960000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 11042.1, "quote_volume": 726.37429, "trades": 9, "taker_buy_volume": 9083.2, "taker_buy_quote": 597.67456}, {"ts": 1772305020000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 180309.7, "quote_volume": 11839.20465, "trades": 41, "taker_buy_volume": 42484.5, "taker_buy_quote": 2786.99692}, {"ts": 1772305080000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 32629.1, "quote_volume": 2134.51221, "trades": 99, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 76512.1, "quote_volume": 5003.89134, "trades": 99, "taker_buy_volume": 71785.3, "taker_buy_quote": 4694.75862}, {"ts": 1772305200000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 74614.4, "quote_volume": 4880.15615, "trades": 23, "taker_buy_volume": 36866.6, "taker_buy_quote": 2411.45003}, {"ts": 1772305260000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 24924.4, "quote_volume": 1629.97266, "trades": 29, "taker_buy_volume": 20730.3, "taker_buy_quote": 1355.76162}, {"ts": 1772305320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 507.6, "quote_volume": 33.14628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 400.0, "quote_volume": 26.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 103380.5, "quote_volume": 6750.74665, "trades": 30, "taker_buy_volume": 17433.6, "taker_buy_quote": 1138.41408}, {"ts": 1772305500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 41921.6, "quote_volume": 2737.48048, "trades": 34, "taker_buy_volume": 11381.8, "taker_buy_quote": 743.23154}, {"ts": 1772305560000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 27871.8, "quote_volume": 1819.0262, "trades": 15, "taker_buy_volume": 1398.4, "taker_buy_quote": 91.31552}, {"ts": 1772305620000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 122224.6, "quote_volume": 7981.22638, "trades": 176, "taker_buy_volume": 62067.8, "taker_buy_quote": 4053.02734}, {"ts": 1772305680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 37840.8, "quote_volume": 2471.00424, "trades": 52, "taker_buy_volume": 9073.1, "taker_buy_quote": 592.47343}, {"ts": 1772305740000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 153886.4, "quote_volume": 10033.36414, "trades": 52, "taker_buy_volume": 32843.9, "taker_buy_quote": 2141.42228}, {"ts": 1772305800000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 170839.1, "quote_volume": 11121.58541, "trades": 60, "taker_buy_volume": 64537.1, "taker_buy_quote": 4201.36521}, {"ts": 1772305860000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 69283.6, "quote_volume": 4510.36236, "trades": 36, "taker_buy_volume": 16301.6, "taker_buy_quote": 1061.23416}, {"ts": 1772305920000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 141756.9, "quote_volume": 9231.03865, "trades": 49, "taker_buy_volume": 83596.9, "taker_buy_quote": 5443.55826}, {"ts": 1772305980000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6526.1, "quote_volume": 425.46172, "trades": 11, "taker_buy_volume": 6126.1, "taker_buy_quote": 399.42172}, {"ts": 1772306040000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 66673.4, "quote_volume": 4341.12155, "trades": 21, "taker_buy_volume": 7276.5, "taker_buy_quote": 474.39874}, {"ts": 1772306100000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 55248.9, "quote_volume": 3596.68801, "trades": 40, "taker_buy_volume": 54695.1, "taker_buy_quote": 3560.65101}, {"ts": 1772306160000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7140.7, "quote_volume": 465.57364, "trades": 13, "taker_buy_volume": 2170.2, "taker_buy_quote": 141.49704}, {"ts": 1772306220000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 56078.6, "quote_volume": 3666.90843, "trades": 19, "taker_buy_volume": 55678.6, "taker_buy_quote": 3640.78843}, {"ts": 1772306280000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 6665.5, "quote_volume": 435.83214, "trades": 12, "taker_buy_volume": 5749.9, "taker_buy_quote": 376.04346}, {"ts": 1772306340000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 130462.5, "quote_volume": 8513.39071, "trades": 66, "taker_buy_volume": 50423.7, "taker_buy_quote": 3288.96241}, {"ts": 1772306400000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 7009.7, "quote_volume": 457.06158, "trades": 20, "taker_buy_volume": 1896.6, "taker_buy_quote": 123.68746}, {"ts": 1772306460000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1870.6, "quote_volume": 121.96312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 400.0, "quote_volume": 26.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 36063.6, "quote_volume": 2354.95308, "trades": 12, "taker_buy_volume": 28790.2, "taker_buy_quote": 1880.00006}, {"ts": 1772306640000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 45137.1, "quote_volume": 2949.23712, "trades": 33, "taker_buy_volume": 18092.1, "taker_buy_quote": 1183.19862}, {"ts": 1772306700000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 62333.5, "quote_volume": 4070.33755, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306760000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 19365.6, "quote_volume": 1264.53368, "trades": 18, "taker_buy_volume": 12844.8, "taker_buy_quote": 838.76544}, {"ts": 1772306820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1437.3, "quote_volume": 93.71196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 140.0, "quote_volume": 9.142, "trades": 1, "taker_buy_volume": 140.0, "taker_buy_quote": 9.142}, {"ts": 1772306940000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 23894.4, "quote_volume": 1561.19617, "trades": 16, "taker_buy_volume": 23494.4, "taker_buy_quote": 1535.11617}, {"ts": 1772307000000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 81897.4, "quote_volume": 5347.90022, "trades": 13, "taker_buy_volume": 23543.6, "taker_buy_quote": 1537.39708}, {"ts": 1772307060000, "open": 0.0653, "high": 0.0658, "low": 0.0653, "close": 0.0658, "volume": 649847.3, "quote_volume": 42636.0349, "trades": 129, "taker_buy_volume": 501809.0, "taker_buy_quote": 32920.78888}, {"ts": 1772307120000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 491182.6, "quote_volume": 32350.54747, "trades": 278, "taker_buy_volume": 301206.4, "taker_buy_quote": 19840.9315}, {"ts": 1772307180000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 127472.8, "quote_volume": 8391.35457, "trades": 58, "taker_buy_volume": 118006.4, "taker_buy_quote": 7767.58338}, {"ts": 1772307240000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 165320.1, "quote_volume": 10897.15562, "trades": 90, "taker_buy_volume": 128384.2, "taker_buy_quote": 8463.06747}, {"ts": 1772307300000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 215546.6, "quote_volume": 14231.38249, "trades": 140, "taker_buy_volume": 93622.3, "taker_buy_quote": 6183.61598}, {"ts": 1772307360000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 109781.7, "quote_volume": 7254.27385, "trades": 71, "taker_buy_volume": 83180.1, "taker_buy_quote": 5496.56806}, {"ts": 1772307420000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 244805.2, "quote_volume": 16208.83696, "trades": 123, "taker_buy_volume": 169302.0, "taker_buy_quote": 11210.58023}, {"ts": 1772307480000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 183958.6, "quote_volume": 12209.20875, "trades": 72, "taker_buy_volume": 148196.0, "taker_buy_quote": 9835.72647}, {"ts": 1772307540000, "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0666, "volume": 254248.2, "quote_volume": 16916.2697, "trades": 114, "taker_buy_volume": 174746.6, "taker_buy_quote": 11627.65074}, {"ts": 1772307600000, "open": 0.0665, "high": 0.0666, "low": 0.0663, "close": 0.0663, "volume": 202235.1, "quote_volume": 13443.78866, "trades": 83, "taker_buy_volume": 88724.7, "taker_buy_quote": 5900.41672}, {"ts": 1772307660000, "open": 0.0663, "high": 0.0663, "low": 0.066, "close": 0.0661, "volume": 156517.9, "quote_volume": 10347.89233, "trades": 64, "taker_buy_volume": 43097.7, "taker_buy_quote": 2848.82143}, {"ts": 1772307720000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 99802.4, "quote_volume": 6596.89864, "trades": 42, "taker_buy_volume": 98297.2, "taker_buy_quote": 6497.44492}, {"ts": 1772307780000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 100910.7, "quote_volume": 6681.56404, "trades": 166, "taker_buy_volume": 83692.4, "taker_buy_quote": 5541.75258}, {"ts": 1772307840000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 111412.7, "quote_volume": 7376.20647, "trades": 21, "taker_buy_volume": 58786.2, "taker_buy_quote": 3892.34425}, {"ts": 1772307900000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 14544.1, "quote_volume": 964.18123, "trades": 19, "taker_buy_volume": 7586.0, "taker_buy_quote": 503.01486}, {"ts": 1772307960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 671.1, "quote_volume": 44.49393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308020000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10796.1, "quote_volume": 717.07292, "trades": 16, "taker_buy_volume": 5865.1, "taker_buy_quote": 389.65452}, {"ts": 1772308080000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 42926.3, "quote_volume": 2850.27534, "trades": 27, "taker_buy_volume": 42526.3, "taker_buy_quote": 2823.75534}, {"ts": 1772308140000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 25522.8, "quote_volume": 1697.24831, "trades": 21, "taker_buy_volume": 22322.8, "taker_buy_quote": 1484.53831}, {"ts": 1772308200000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 330570.3, "quote_volume": 22003.33854, "trades": 96, "taker_buy_volume": 176190.2, "taker_buy_quote": 11730.90325}, {"ts": 1772308260000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 51439.6, "quote_volume": 3425.92736, "trades": 51, "taker_buy_volume": 500.0, "taker_buy_quote": 33.35}, {"ts": 1772308320000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1286.5, "quote_volume": 85.62869, "trades": 6, "taker_buy_volume": 522.6, "taker_buy_quote": 34.80516}, {"ts": 1772308380000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 39932.2, "quote_volume": 2659.44452, "trades": 35, "taker_buy_volume": 6090.5, "taker_buy_quote": 405.6273}, {"ts": 1772308440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 240937.2, "quote_volume": 16022.3238, "trades": 64, "taker_buy_volume": 36561.9, "taker_buy_quote": 2431.36635}, {"ts": 1772308500000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 18698.2, "quote_volume": 1243.3903, "trades": 8, "taker_buy_volume": 18298.2, "taker_buy_quote": 1216.8303}, {"ts": 1772308560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 104877.4, "quote_volume": 6963.37286, "trades": 47, "taker_buy_volume": 33440.3, "taker_buy_quote": 2220.43592}, {"ts": 1772308620000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 205353.2, "quote_volume": 13608.32908, "trades": 79, "taker_buy_volume": 61520.8, "taker_buy_quote": 4077.30265}, {"ts": 1772308680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 819.6, "quote_volume": 54.25752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308740000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 132307.5, "quote_volume": 8771.94725, "trades": 60, "taker_buy_volume": 73221.2, "taker_buy_quote": 4854.56556}, {"ts": 1772308800000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 21583.3, "quote_volume": 1430.28551, "trades": 45, "taker_buy_volume": 14057.1, "taker_buy_quote": 931.89573}, {"ts": 1772308860000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 70230.0, "quote_volume": 4649.31663, "trades": 51, "taker_buy_volume": 24474.5, "taker_buy_quote": 1620.31613}, {"ts": 1772308920000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1003.1, "quote_volume": 66.43688, "trades": 6, "taker_buy_volume": 316.6, "taker_buy_quote": 20.99058}, {"ts": 1772308980000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5915.4, "quote_volume": 391.54113, "trades": 14, "taker_buy_volume": 243.6, "taker_buy_quote": 16.12632}, {"ts": 1772309040000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 161123.2, "quote_volume": 10666.30602, "trades": 46, "taker_buy_volume": 113990.3, "taker_buy_quote": 7546.15786}, {"ts": 1772309100000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 40362.2, "quote_volume": 2673.51841, "trades": 30, "taker_buy_volume": 21065.5, "taker_buy_quote": 1396.07687}, {"ts": 1772309160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 122943.6, "quote_volume": 8151.16068, "trades": 36, "taker_buy_volume": 27280.4, "taker_buy_quote": 1808.69052}, {"ts": 1772309220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 61088.9, "quote_volume": 4051.11027, "trades": 25, "taker_buy_volume": 13702.4, "taker_buy_quote": 909.38532}, {"ts": 1772309280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 17668.4, "quote_volume": 1171.25119, "trades": 24, "taker_buy_volume": 10356.5, "taker_buy_quote": 686.63595}, {"ts": 1772309340000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 38753.6, "quote_volume": 2576.17802, "trades": 24, "taker_buy_volume": 31766.4, "taker_buy_quote": 2112.22794}, {"ts": 1772309400000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 23014.3, "quote_volume": 1532.43195, "trades": 43, "taker_buy_volume": 17304.8, "taker_buy_quote": 1152.32126}, {"ts": 1772309460000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 16253.5, "quote_volume": 1082.4431, "trades": 13, "taker_buy_volume": 5142.1, "taker_buy_quote": 342.46386}, {"ts": 1772309520000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 14995.8, "quote_volume": 998.78942, "trades": 12, "taker_buy_volume": 13850.9, "taker_buy_quote": 922.53908}, {"ts": 1772309580000, "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 194670.7, "quote_volume": 12985.22784, "trades": 92, "taker_buy_volume": 156463.4, "taker_buy_quote": 10438.19713}, {"ts": 1772309640000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 42973.0, "quote_volume": 2871.27653, "trades": 34, "taker_buy_volume": 13212.3, "taker_buy_quote": 883.30177}, {"ts": 1772309700000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 54321.6, "quote_volume": 3628.64288, "trades": 13, "taker_buy_volume": 53921.6, "taker_buy_quote": 3601.96288}, {"ts": 1772309760000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 83147.8, "quote_volume": 5554.90294, "trades": 24, "taker_buy_volume": 26781.6, "taker_buy_quote": 1789.64078}, {"ts": 1772309820000, "open": 0.0668, "high": 0.0669, "low": 0.0666, "close": 0.0667, "volume": 357543.0, "quote_volume": 23896.1409, "trades": 140, "taker_buy_volume": 180459.9, "taker_buy_quote": 12065.83271}, {"ts": 1772309880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 117923.2, "quote_volume": 7865.47744, "trades": 55, "taker_buy_volume": 56178.1, "taker_buy_quote": 3747.07927}, {"ts": 1772309940000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 284544.9, "quote_volume": 18979.86464, "trades": 82, "taker_buy_volume": 128257.5, "taker_buy_quote": 8555.31506}, {"ts": 1772310000000, "open": 0.0668, "high": 0.0673, "low": 0.0668, "close": 0.0671, "volume": 584882.9, "quote_volume": 39238.3129, "trades": 132, "taker_buy_volume": 487060.4, "taker_buy_quote": 32675.51924}, {"ts": 1772310060000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 192013.8, "quote_volume": 12888.56655, "trades": 138, "taker_buy_volume": 119537.6, "taker_buy_quote": 8025.45186}, {"ts": 1772310120000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 294407.7, "quote_volume": 19786.42702, "trades": 112, "taker_buy_volume": 187198.2, "taker_buy_quote": 12582.3068}, {"ts": 1772310180000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 92784.3, "quote_volume": 6240.72075, "trades": 61, "taker_buy_volume": 63155.9, "taker_buy_quote": 4248.35923}, {"ts": 1772310240000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 291416.1, "quote_volume": 19613.89983, "trades": 192, "taker_buy_volume": 185890.3, "taker_buy_quote": 12512.33538}, {"ts": 1772310300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 92962.6, "quote_volume": 6256.34298, "trades": 60, "taker_buy_volume": 72190.1, "taker_buy_quote": 4858.39373}, {"ts": 1772310360000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 41729.6, "quote_volume": 2809.03798, "trades": 16, "taker_buy_volume": 38429.6, "taker_buy_quote": 2586.94798}, {"ts": 1772310420000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 20357.5, "quote_volume": 1370.00786, "trades": 37, "taker_buy_volume": 7141.5, "taker_buy_quote": 480.62295}, {"ts": 1772310480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8888.1, "quote_volume": 597.28032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310540000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 130688.1, "quote_volume": 8782.36831, "trades": 135, "taker_buy_volume": 46061.2, "taker_buy_quote": 3095.44063}, {"ts": 1772310600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 89624.6, "quote_volume": 6022.77312, "trades": 116, "taker_buy_volume": 61334.1, "taker_buy_quote": 4121.65152}, {"ts": 1772310660000, "open": 0.0673, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 154422.4, "quote_volume": 10400.3102, "trades": 55, "taker_buy_volume": 75078.0, "taker_buy_quote": 5060.35402}, {"ts": 1772310720000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 125594.7, "quote_volume": 8464.78794, "trades": 33, "taker_buy_volume": 1454.0, "taker_buy_quote": 97.9996}, {"ts": 1772310780000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 101327.3, "quote_volume": 6813.2698, "trades": 137, "taker_buy_volume": 20137.0, "taker_buy_quote": 1355.03683}, {"ts": 1772310840000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 118875.7, "quote_volume": 7986.76087, "trades": 145, "taker_buy_volume": 21111.6, "taker_buy_quote": 1418.69952}, {"ts": 1772310900000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 31894.7, "quote_volume": 2143.16925, "trades": 48, "taker_buy_volume": 13948.0, "taker_buy_quote": 937.34304}, {"ts": 1772310960000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 54232.3, "quote_volume": 3645.94276, "trades": 166, "taker_buy_volume": 46924.1, "taker_buy_quote": 3154.87172}, {"ts": 1772311020000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 87027.9, "quote_volume": 5839.46121, "trades": 125, "taker_buy_volume": 8412.8, "taker_buy_quote": 564.10987}, {"ts": 1772311080000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 10900.6, "quote_volume": 730.31363, "trades": 52, "taker_buy_volume": 403.3, "taker_buy_quote": 27.03453}, {"ts": 1772311140000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 20764.1, "quote_volume": 1392.99293, "trades": 27, "taker_buy_volume": 19246.2, "taker_buy_quote": 1291.25199}, {"ts": 1772311200000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 503926.8, "quote_volume": 33925.62486, "trades": 103, "taker_buy_volume": 455058.5, "taker_buy_quote": 30637.41827}, {"ts": 1772311260000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 1099216.2, "quote_volume": 74244.415, "trades": 273, "taker_buy_volume": 567212.5, "taker_buy_quote": 38327.04544}, {"ts": 1772311320000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 33261.3, "quote_volume": 2238.51777, "trades": 136, "taker_buy_volume": 322.8, "taker_buy_quote": 21.75672}, {"ts": 1772311380000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 18060.8, "quote_volume": 1214.23576, "trades": 48, "taker_buy_volume": 5500.0, "taker_buy_quote": 370.15}, {"ts": 1772311440000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 68235.7, "quote_volume": 4585.39904, "trades": 66, "taker_buy_volume": 49995.3, "taker_buy_quote": 3359.68416}, {"ts": 1772311500000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 25373.2, "quote_volume": 1704.99885, "trades": 60, "taker_buy_volume": 24571.3, "taker_buy_quote": 1651.19136}, {"ts": 1772311560000, "open": 0.0672, "high": 0.0676, "low": 0.0672, "close": 0.0676, "volume": 213723.5, "quote_volume": 14414.40143, "trades": 135, "taker_buy_volume": 174172.4, "taker_buy_quote": 11745.11129}, {"ts": 1772311620000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 153521.2, "quote_volume": 10379.43972, "trades": 92, "taker_buy_volume": 120699.7, "taker_buy_quote": 8160.83632}, {"ts": 1772311680000, "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 370246.0, "quote_volume": 25042.42075, "trades": 76, "taker_buy_volume": 218425.1, "taker_buy_quote": 14778.98859}, {"ts": 1772311740000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 101062.0, "quote_volume": 6843.34071, "trades": 113, "taker_buy_volume": 25018.5, "taker_buy_quote": 1695.19576}, {"ts": 1772311800000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 101648.3, "quote_volume": 6881.59436, "trades": 70, "taker_buy_volume": 63195.9, "taker_buy_quote": 4278.3787}, {"ts": 1772311860000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 287084.5, "quote_volume": 19434.5487, "trades": 73, "taker_buy_volume": 70175.9, "taker_buy_quote": 4750.95843}, {"ts": 1772311920000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 262232.9, "quote_volume": 17739.5016, "trades": 83, "taker_buy_volume": 143898.7, "taker_buy_quote": 9732.77989}, {"ts": 1772311980000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 974.5, "quote_volume": 65.93365, "trades": 7, "taker_buy_volume": 574.5, "taker_buy_quote": 38.89365}, {"ts": 1772312040000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 144971.2, "quote_volume": 9844.30673, "trades": 102, "taker_buy_volume": 27398.5, "taker_buy_quote": 1861.83344}, {"ts": 1772312100000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 5574.9, "quote_volume": 378.17585, "trades": 12, "taker_buy_volume": 1976.3, "taker_buy_quote": 134.19077}, {"ts": 1772312160000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 75371.5, "quote_volume": 5107.37363, "trades": 32, "taker_buy_volume": 147.2, "taker_buy_quote": 9.98016}, {"ts": 1772312220000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 85999.5, "quote_volume": 5831.96961, "trades": 27, "taker_buy_volume": 83199.5, "taker_buy_quote": 5642.12961}, {"ts": 1772312280000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 68902.1, "quote_volume": 4671.52238, "trades": 51, "taker_buy_volume": 18509.3, "taker_buy_quote": 1254.93054}, {"ts": 1772312340000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312400000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 54648.9, "quote_volume": 3707.48731, "trades": 32, "taker_buy_volume": 26369.1, "taker_buy_quote": 1788.43114}, {"ts": 1772312460000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 145563.6, "quote_volume": 9864.33389, "trades": 102, "taker_buy_volume": 53664.1, "taker_buy_quote": 3636.02229}, {"ts": 1772312520000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0674, "volume": 154518.3, "quote_volume": 10419.88414, "trades": 162, "taker_buy_volume": 39887.5, "taker_buy_quote": 2688.5975}, {"ts": 1772312580000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 693783.0, "quote_volume": 46664.10668, "trades": 180, "taker_buy_volume": 65146.1, "taker_buy_quote": 4384.40372}, {"ts": 1772312640000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 26002.3, "quote_volume": 1750.07671, "trades": 67, "taker_buy_volume": 3093.5, "taker_buy_quote": 208.35447}, {"ts": 1772312700000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 102441.6, "quote_volume": 6886.58437, "trades": 106, "taker_buy_volume": 9437.5, "taker_buy_quote": 634.2}, {"ts": 1772312760000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1816.9, "quote_volume": 121.94081, "trades": 9, "taker_buy_volume": 268.2, "taker_buy_quote": 18.02304}, {"ts": 1772312820000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 141728.1, "quote_volume": 9524.14473, "trades": 52, "taker_buy_volume": 70826.1, "taker_buy_quote": 4759.54372}, {"ts": 1772312880000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 36876.0, "quote_volume": 2475.31446, "trades": 77, "taker_buy_volume": 3570.0, "taker_buy_quote": 239.5768}, {"ts": 1772312940000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 40483.8, "quote_volume": 2714.07756, "trades": 25, "taker_buy_volume": 597.0, "taker_buy_quote": 40.0587}, {"ts": 1772313000000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 89538.0, "quote_volume": 6007.94724, "trades": 59, "taker_buy_volume": 58173.3, "taker_buy_quote": 3903.44186}, {"ts": 1772313060000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 17619.9, "quote_volume": 1182.24039, "trades": 18, "taker_buy_volume": 1303.0, "taker_buy_quote": 87.4313}, {"ts": 1772313120000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 60530.1, "quote_volume": 4061.5013, "trades": 31, "taker_buy_volume": 27212.1, "taker_buy_quote": 1825.93191}, {"ts": 1772313180000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0673, "volume": 70358.6, "quote_volume": 4730.04919, "trades": 51, "taker_buy_volume": 39083.0, "taker_buy_quote": 2625.22813}, {"ts": 1772313240000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 37224.4, "quote_volume": 2504.9305, "trades": 36, "taker_buy_volume": 7488.1, "taker_buy_quote": 504.11088}, {"ts": 1772313300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2137.2, "quote_volume": 143.79356, "trades": 8, "taker_buy_volume": 387.1, "taker_buy_quote": 26.05183}, {"ts": 1772313360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 56390.5, "quote_volume": 3795.08065, "trades": 17, "taker_buy_volume": 27995.2, "taker_buy_quote": 1884.07696}, {"ts": 1772313420000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 17038.5, "quote_volume": 1144.9472, "trades": 96, "taker_buy_volume": 2175.1, "taker_buy_quote": 146.16672}, {"ts": 1772313480000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 799.8, "quote_volume": 53.69019, "trades": 5, "taker_buy_volume": 236.1, "taker_buy_quote": 15.86592}, {"ts": 1772313540000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 54566.9, "quote_volume": 3656.13044, "trades": 113, "taker_buy_volume": 5864.1, "taker_buy_quote": 392.91578}, {"ts": 1772313600000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 19502.0, "quote_volume": 1309.0971, "trades": 35, "taker_buy_volume": 8866.2, "taker_buy_quote": 595.48715}, {"ts": 1772313660000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1454.4, "quote_volume": 97.66143, "trades": 7, "taker_buy_volume": 711.9, "taker_buy_quote": 47.83968}, {"ts": 1772313720000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 108683.8, "quote_volume": 7292.6949, "trades": 22, "taker_buy_volume": 119.2, "taker_buy_quote": 8.01024}, {"ts": 1772313780000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1120.5, "quote_volume": 75.20998, "trades": 8, "taker_buy_volume": 244.3, "taker_buy_quote": 16.41696}, {"ts": 1772313840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 22718.3, "quote_volume": 1526.66976, "trades": 13, "taker_buy_volume": 16358.5, "taker_buy_quote": 1099.2912}, {"ts": 1772313900000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5558.7, "quote_volume": 373.50464, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3575.8, "quote_volume": 239.95993, "trades": 15, "taker_buy_volume": 536.0, "taker_buy_quote": 35.98935}, {"ts": 1772314020000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1975.0, "quote_volume": 132.4825, "trades": 7, "taker_buy_volume": 1440.9, "taker_buy_quote": 96.68439}, {"ts": 1772314080000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 538.7, "quote_volume": 36.16064, "trades": 2, "taker_buy_volume": 138.7, "taker_buy_quote": 9.32064}, {"ts": 1772314140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314200000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1324.4, "quote_volume": 88.95968, "trades": 4, "taker_buy_volume": 924.4, "taker_buy_quote": 62.11968}, {"ts": 1772314260000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 43039.6, "quote_volume": 2888.50605, "trades": 50, "taker_buy_volume": 26469.1, "taker_buy_quote": 1776.6255}, {"ts": 1772314320000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 12001.6, "quote_volume": 805.43981, "trades": 18, "taker_buy_volume": 1473.8, "taker_buy_quote": 99.02443}, {"ts": 1772314380000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 40346.2, "quote_volume": 2707.24345, "trades": 26, "taker_buy_volume": 2380.5, "taker_buy_quote": 159.74498}, {"ts": 1772314440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 29834.5, "quote_volume": 2001.89495, "trades": 22, "taker_buy_volume": 389.6, "taker_buy_quote": 26.14216}, {"ts": 1772314500000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 120469.5, "quote_volume": 8075.38305, "trades": 25, "taker_buy_volume": 38582.2, "taker_buy_quote": 2588.87905}, {"ts": 1772314560000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 92976.1, "quote_volume": 6247.95392, "trades": 81, "taker_buy_volume": 45831.6, "taker_buy_quote": 3079.88352}, {"ts": 1772314620000, "open": 0.0672, "high": 0.0676, "low": 0.0671, "close": 0.0675, "volume": 402741.1, "quote_volume": 27153.71106, "trades": 239, "taker_buy_volume": 223740.4, "taker_buy_quote": 15078.48486}, {"ts": 1772314680000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 381615.3, "quote_volume": 25808.35647, "trades": 194, "taker_buy_volume": 294201.6, "taker_buy_quote": 19896.42236}, {"ts": 1772314740000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 160757.7, "quote_volume": 10842.02706, "trades": 42, "taker_buy_volume": 86767.8, "taker_buy_quote": 5849.14291}, {"ts": 1772314800000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 27774.5, "quote_volume": 1871.9613, "trades": 10, "taker_buy_volume": 1048.3, "taker_buy_quote": 70.65542}, {"ts": 1772314860000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 74272.6, "quote_volume": 4999.17118, "trades": 38, "taker_buy_volume": 15560.0, "taker_buy_quote": 1047.8132}, {"ts": 1772314920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 39864.1, "quote_volume": 2686.84034, "trades": 12, "taker_buy_volume": 39464.1, "taker_buy_quote": 2659.88034}, {"ts": 1772314980000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 57228.8, "quote_volume": 3864.09256, "trades": 30, "taker_buy_volume": 43966.8, "taker_buy_quote": 2968.90756}, {"ts": 1772315040000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 62382.7, "quote_volume": 4217.06756, "trades": 150, "taker_buy_volume": 44512.7, "taker_buy_quote": 3009.07035}, {"ts": 1772315100000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 126927.0, "quote_volume": 8605.22631, "trades": 81, "taker_buy_volume": 101933.4, "taker_buy_quote": 6910.72101}, {"ts": 1772315160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 44321.5, "quote_volume": 3000.56555, "trades": 20, "taker_buy_volume": 32020.7, "taker_buy_quote": 2167.80139}, {"ts": 1772315220000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 131357.1, "quote_volume": 8900.19571, "trades": 51, "taker_buy_volume": 105102.7, "taker_buy_quote": 7122.81283}, {"ts": 1772315280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 85349.1, "quote_volume": 5778.13407, "trades": 24, "taker_buy_volume": 4735.6, "taker_buy_quote": 320.60012}, {"ts": 1772315340000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 117642.9, "quote_volume": 7967.85608, "trades": 67, "taker_buy_volume": 50796.8, "taker_buy_quote": 3442.32988}, {"ts": 1772315400000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 174309.4, "quote_volume": 11806.53717, "trades": 110, "taker_buy_volume": 103481.6, "taker_buy_quote": 7011.26548}, {"ts": 1772315460000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 96066.2, "quote_volume": 6495.64618, "trades": 103, "taker_buy_volume": 51986.9, "taker_buy_quote": 3514.33071}, {"ts": 1772315520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 34795.2, "quote_volume": 2352.17179, "trades": 19, "taker_buy_volume": 819.4, "taker_buy_quote": 55.40771}, {"ts": 1772315580000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 41588.2, "quote_volume": 2811.22152, "trades": 32, "taker_buy_volume": 36208.8, "taker_buy_quote": 2447.71488}, {"ts": 1772315640000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 9661.7, "quote_volume": 653.22768, "trades": 12, "taker_buy_volume": 2496.5, "taker_buy_quote": 168.86016}, {"ts": 1772315700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 24512.2, "quote_volume": 1657.02472, "trades": 20, "taker_buy_volume": 17373.1, "taker_buy_quote": 1174.42156}, {"ts": 1772315760000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 108184.7, "quote_volume": 7324.08182, "trades": 63, "taker_buy_volume": 40740.7, "taker_buy_quote": 2758.17488}, {"ts": 1772315820000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 27222.7, "quote_volume": 1845.38996, "trades": 82, "taker_buy_volume": 13855.4, "taker_buy_quote": 939.12702}, {"ts": 1772315880000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 38056.9, "quote_volume": 2580.27109, "trades": 14, "taker_buy_volume": 32375.8, "taker_buy_quote": 2195.09251}, {"ts": 1772315940000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 5359.0, "quote_volume": 362.78916, "trades": 43, "taker_buy_volume": 310.6, "taker_buy_quote": 21.02762}, {"ts": 1772316000000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 89587.0, "quote_volume": 6078.02709, "trades": 63, "taker_buy_volume": 80831.6, "taker_buy_quote": 5483.75543}, {"ts": 1772316060000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 86198.3, "quote_volume": 5843.19812, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 104407.8, "quote_volume": 7068.40806, "trades": 93, "taker_buy_volume": 97493.9, "taker_buy_quote": 6600.33703}, {"ts": 1772316180000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 138732.5, "quote_volume": 9419.06171, "trades": 137, "taker_buy_volume": 71153.6, "taker_buy_quote": 4830.5844}, {"ts": 1772316240000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 66518.9, "quote_volume": 4516.61319, "trades": 90, "taker_buy_volume": 25174.1, "taker_buy_quote": 1709.34127}, {"ts": 1772316300000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 10892.5, "quote_volume": 739.56075, "trades": 23, "taker_buy_volume": 4324.8, "taker_buy_quote": 293.65392}, {"ts": 1772316420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 37545.8, "quote_volume": 2549.76732, "trades": 44, "taker_buy_volume": 20504.3, "taker_buy_quote": 1392.64947}, {"ts": 1772316480000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7449.3, "quote_volume": 505.76747, "trades": 30, "taker_buy_volume": 1461.4, "taker_buy_quote": 99.22906}, {"ts": 1772316540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8633.9, "quote_volume": 586.24181, "trades": 37, "taker_buy_volume": 7442.7, "taker_buy_quote": 505.35933}, {"ts": 1772316600000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 68844.7, "quote_volume": 4674.51513, "trades": 31, "taker_buy_volume": 35658.1, "taker_buy_quote": 2421.18499}, {"ts": 1772316660000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7707.6, "quote_volume": 523.30604, "trades": 13, "taker_buy_volume": 345.7, "taker_buy_quote": 23.47303}, {"ts": 1772316720000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 22405.0, "quote_volume": 1521.31277, "trades": 121, "taker_buy_volume": 19530.7, "taker_buy_quote": 1326.1478}, {"ts": 1772316780000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 15987.4, "quote_volume": 1085.52973, "trades": 34, "taker_buy_volume": 2765.4, "taker_buy_quote": 187.77066}, {"ts": 1772316840000, "open": 0.0679, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 523015.6, "quote_volume": 35593.44127, "trades": 67, "taker_buy_volume": 509768.7, "taker_buy_quote": 34692.89151}, {"ts": 1772316900000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 359213.2, "quote_volume": 24397.4085, "trades": 105, "taker_buy_volume": 9982.7, "taker_buy_quote": 678.8236}, {"ts": 1772316960000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 61594.2, "quote_volume": 4182.40501, "trades": 18, "taker_buy_volume": 18041.0, "taker_buy_quote": 1225.14273}, {"ts": 1772317020000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 334308.7, "quote_volume": 22685.29115, "trades": 110, "taker_buy_volume": 101621.0, "taker_buy_quote": 6901.34992}, {"ts": 1772317080000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317140000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 1624.2, "quote_volume": 110.28318, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317200000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 16915.6, "quote_volume": 1150.29058, "trades": 17, "taker_buy_volume": 15365.9, "taker_buy_quote": 1044.91098}, {"ts": 1772317260000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 37592.2, "quote_volume": 2557.68841, "trades": 21, "taker_buy_volume": 20015.6, "taker_buy_quote": 1362.47961}, {"ts": 1772317320000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 144137.1, "quote_volume": 9813.71665, "trades": 47, "taker_buy_volume": 126207.3, "taker_buy_quote": 8592.69727}, {"ts": 1772317380000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 315476.2, "quote_volume": 21479.87827, "trades": 93, "taker_buy_volume": 294787.2, "taker_buy_quote": 20073.06627}, {"ts": 1772317440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 212908.9, "quote_volume": 14502.07545, "trades": 172, "taker_buy_volume": 95544.0, "taker_buy_quote": 6509.52576}, {"ts": 1772317500000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 529286.6, "quote_volume": 36016.09886, "trades": 178, "taker_buy_volume": 246850.6, "taker_buy_quote": 16808.1052}, {"ts": 1772317560000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 59777.5, "quote_volume": 4070.84775, "trades": 40, "taker_buy_volume": 34610.0, "taker_buy_quote": 2356.941}, {"ts": 1772317620000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 175728.9, "quote_volume": 11987.92442, "trades": 74, "taker_buy_volume": 151319.1, "taker_buy_quote": 10323.17606}, {"ts": 1772317680000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 14723.0, "quote_volume": 1004.3409, "trades": 20, "taker_buy_volume": 2323.0, "taker_buy_quote": 158.6609}, {"ts": 1772317740000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 76228.4, "quote_volume": 5198.73708, "trades": 44, "taker_buy_volume": 22087.8, "taker_buy_quote": 1506.44816}, {"ts": 1772317800000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 31257.1, "quote_volume": 2131.50744, "trades": 52, "taker_buy_volume": 15745.6, "taker_buy_quote": 1073.86314}, {"ts": 1772317860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 107416.7, "quote_volume": 7325.81894, "trades": 78, "taker_buy_volume": 38977.9, "taker_buy_quote": 2658.29278}, {"ts": 1772317920000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 266479.4, "quote_volume": 18199.73006, "trades": 38, "taker_buy_volume": 254647.6, "taker_buy_quote": 17392.4413}, {"ts": 1772317980000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 516841.1, "quote_volume": 35393.0767, "trades": 228, "taker_buy_volume": 305461.4, "taker_buy_quote": 20917.82294}, {"ts": 1772318040000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 127913.3, "quote_volume": 8773.34965, "trades": 81, "taker_buy_volume": 101362.2, "taker_buy_quote": 6952.98341}, {"ts": 1772318100000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 30074.7, "quote_volume": 2063.19091, "trades": 43, "taker_buy_volume": 14317.8, "taker_buy_quote": 982.26757}, {"ts": 1772318160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 31253.3, "quote_volume": 2146.74171, "trades": 34, "taker_buy_volume": 16236.9, "taker_buy_quote": 1115.47503}, {"ts": 1772318220000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 344547.8, "quote_volume": 23682.10198, "trades": 172, "taker_buy_volume": 233548.1, "taker_buy_quote": 16054.35738}, {"ts": 1772318280000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 91242.2, "quote_volume": 6265.43639, "trades": 67, "taker_buy_volume": 16319.7, "taker_buy_quote": 1119.53142}, {"ts": 1772318340000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 15680.8, "quote_volume": 1077.05465, "trades": 15, "taker_buy_volume": 13517.7, "taker_buy_quote": 928.66599}, {"ts": 1772318400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 96019.4, "quote_volume": 6586.93084, "trades": 97, "taker_buy_volume": 27404.3, "taker_buy_quote": 1879.93498}, {"ts": 1772318460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 161519.9, "quote_volume": 11067.27961, "trades": 216, "taker_buy_volume": 64020.7, "taker_buy_quote": 4388.19913}, {"ts": 1772318520000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1519.6, "quote_volume": 104.17686, "trades": 10, "taker_buy_volume": 842.6, "taker_buy_quote": 57.80236}, {"ts": 1772318580000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 156661.1, "quote_volume": 10746.88957, "trades": 184, "taker_buy_volume": 89140.5, "taker_buy_quote": 6115.0383}, {"ts": 1772318640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 6193.2, "quote_volume": 424.91346, "trades": 53, "taker_buy_volume": 5022.8, "taker_buy_quote": 344.62402}, {"ts": 1772318700000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 58951.9, "quote_volume": 4044.06034, "trades": 258, "taker_buy_volume": 42084.9, "taker_buy_quote": 2887.02414}, {"ts": 1772318760000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2111.3, "quote_volume": 144.8483, "trades": 18, "taker_buy_volume": 1449.1, "taker_buy_quote": 99.42138}, {"ts": 1772318820000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 50361.9, "quote_volume": 3461.30352, "trades": 89, "taker_buy_volume": 38454.2, "taker_buy_quote": 2642.96244}, {"ts": 1772318880000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 13101.7, "quote_volume": 901.42736, "trades": 23, "taker_buy_volume": 304.0, "taker_buy_quote": 20.9456}, {"ts": 1772318940000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 13031.7, "quote_volume": 896.66663, "trades": 28, "taker_buy_volume": 856.7, "taker_buy_quote": 59.02663}, {"ts": 1772319000000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 97579.7, "quote_volume": 6712.83549, "trades": 117, "taker_buy_volume": 25253.5, "taker_buy_quote": 1736.87562}, {"ts": 1772319060000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 21897.3, "quote_volume": 1504.2885, "trades": 116, "taker_buy_volume": 21337.2, "taker_buy_quote": 1465.86564}, {"ts": 1772319120000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 76363.9, "quote_volume": 5238.7069, "trades": 243, "taker_buy_volume": 52340.6, "taker_buy_quote": 3590.92847}, {"ts": 1772319180000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 165986.4, "quote_volume": 11403.13281, "trades": 52, "taker_buy_volume": 130754.2, "taker_buy_quote": 8982.83978}, {"ts": 1772319240000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 40783.0, "quote_volume": 2801.76522, "trades": 224, "taker_buy_volume": 35869.1, "taker_buy_quote": 2464.22029}, {"ts": 1772319300000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 16313.8, "quote_volume": 1120.73634, "trades": 21, "taker_buy_volume": 567.9, "taker_buy_quote": 39.0584}, {"ts": 1772319360000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 71776.0, "quote_volume": 4930.87116, "trades": 208, "taker_buy_volume": 41847.1, "taker_buy_quote": 2874.89577}, {"ts": 1772319420000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 30554.9, "quote_volume": 2099.43097, "trades": 18, "taker_buy_volume": 13379.4, "taker_buy_quote": 919.52868}, {"ts": 1772319480000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 34149.1, "quote_volume": 2342.58826, "trades": 39, "taker_buy_volume": 13856.9, "taker_buy_quote": 950.58334}, {"ts": 1772319540000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 75577.6, "quote_volume": 5179.2856, "trades": 56, "taker_buy_volume": 21965.1, "taker_buy_quote": 1506.80586}, {"ts": 1772319600000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 89349.5, "quote_volume": 6129.38884, "trades": 22, "taker_buy_volume": 85149.5, "taker_buy_quote": 5841.26884}, {"ts": 1772319660000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 20635.0, "quote_volume": 1415.63366, "trades": 42, "taker_buy_volume": 16554.5, "taker_buy_quote": 1135.71136}, {"ts": 1772319720000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 41034.2, "quote_volume": 2818.46954, "trades": 66, "taker_buy_volume": 34634.2, "taker_buy_quote": 2379.36954}, {"ts": 1772319780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 27990.6, "quote_volume": 1923.01106, "trades": 30, "taker_buy_volume": 11515.0, "taker_buy_quote": 791.13734}, {"ts": 1772319840000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 38613.8, "quote_volume": 2652.64742, "trades": 48, "taker_buy_volume": 2140.7, "taker_buy_quote": 147.10545}, {"ts": 1772319900000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 32619.1, "quote_volume": 2240.92054, "trades": 33, "taker_buy_volume": 18445.9, "taker_buy_quote": 1267.23333}, {"ts": 1772319960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6188.5, "quote_volume": 425.14995, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 11921.3, "quote_volume": 819.00057, "trades": 8, "taker_buy_volume": 72.6, "taker_buy_quote": 4.99488}, {"ts": 1772320080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 559.9, "quote_volume": 38.46513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320140000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 15435.3, "quote_volume": 1060.52388, "trades": 11, "taker_buy_volume": 1187.7, "taker_buy_quote": 81.71376}, {"ts": 1772320200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 16541.8, "quote_volume": 1136.42166, "trades": 19, "taker_buy_volume": 1434.3, "taker_buy_quote": 98.53641}, {"ts": 1772320260000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 48605.9, "quote_volume": 3339.23261, "trades": 20, "taker_buy_volume": 72.8, "taker_buy_quote": 5.00864}, {"ts": 1772320320000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 29906.2, "quote_volume": 2054.51594, "trades": 11, "taker_buy_volume": 29130.4, "taker_buy_quote": 2001.25848}, {"ts": 1772320380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 90602.2, "quote_volume": 6224.34114, "trades": 23, "taker_buy_volume": 8412.3, "taker_buy_quote": 577.92501}, {"ts": 1772320440000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 66893.2, "quote_volume": 4588.33006, "trades": 36, "taker_buy_volume": 7043.2, "taker_buy_quote": 483.84435}, {"ts": 1772320500000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 8690.7, "quote_volume": 596.13453, "trades": 14, "taker_buy_volume": 8215.8, "taker_buy_quote": 563.60388}, {"ts": 1772320560000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 70093.9, "quote_volume": 4808.0773, "trades": 47, "taker_buy_volume": 34743.3, "taker_buy_quote": 2383.39038}, {"ts": 1772320620000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2794.3, "quote_volume": 191.55855, "trades": 3, "taker_buy_volume": 1490.0, "taker_buy_quote": 102.214}, {"ts": 1772320680000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 93907.4, "quote_volume": 6432.59375, "trades": 59, "taker_buy_volume": 36667.2, "taker_buy_quote": 2511.7032}, {"ts": 1772320740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6053.6, "quote_volume": 414.6716, "trades": 6, "taker_buy_volume": 5653.6, "taker_buy_quote": 387.2716}, {"ts": 1772320800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 67661.2, "quote_volume": 4634.8923, "trades": 22, "taker_buy_volume": 45530.4, "taker_buy_quote": 3118.9325}, {"ts": 1772320860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 29220.0, "quote_volume": 2004.492, "trades": 27, "taker_buy_volume": 27920.0, "taker_buy_quote": 1915.312}, {"ts": 1772320920000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2284.8, "quote_volume": 156.77956, "trades": 8, "taker_buy_volume": 422.8, "taker_buy_quote": 29.04636}, {"ts": 1772320980000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 100431.5, "quote_volume": 6897.43205, "trades": 41, "taker_buy_volume": 36967.2, "taker_buy_quote": 2539.66122}, {"ts": 1772321040000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 126244.5, "quote_volume": 8655.78126, "trades": 66, "taker_buy_volume": 71412.5, "taker_buy_quote": 4898.8975}, {"ts": 1772321100000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 97820.6, "quote_volume": 6710.44881, "trades": 41, "taker_buy_volume": 37523.8, "taker_buy_quote": 2574.14436}, {"ts": 1772321160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 151190.9, "quote_volume": 10364.13285, "trades": 97, "taker_buy_volume": 78117.5, "taker_buy_quote": 5354.98445}, {"ts": 1772321220000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 75563.4, "quote_volume": 5183.52567, "trades": 40, "taker_buy_volume": 17755.0, "taker_buy_quote": 1218.0368}, {"ts": 1772321280000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 71989.5, "quote_volume": 4936.77024, "trades": 32, "taker_buy_volume": 18587.5, "taker_buy_quote": 1275.1025}, {"ts": 1772321340000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 47233.7, "quote_volume": 3240.19182, "trades": 38, "taker_buy_volume": 40643.8, "taker_buy_quote": 2788.16468}, {"ts": 1772321400000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 998.2, "quote_volume": 68.40882, "trades": 7, "taker_buy_volume": 321.2, "taker_buy_quote": 22.03432}, {"ts": 1772321460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 122356.8, "quote_volume": 8385.92863, "trades": 56, "taker_buy_volume": 15606.2, "taker_buy_quote": 1070.58532}, {"ts": 1772321520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 51936.0, "quote_volume": 3557.21556, "trades": 16, "taker_buy_volume": 27011.0, "taker_buy_quote": 1850.2535}, {"ts": 1772321580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 473.0, "quote_volume": 32.3532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321640000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 47704.6, "quote_volume": 3262.91426, "trades": 14, "taker_buy_volume": 17514.0, "taker_buy_quote": 1197.9576}, {"ts": 1772321700000, "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 616547.6, "quote_volume": 42101.82248, "trades": 124, "taker_buy_volume": 230918.4, "taker_buy_quote": 15784.64435}, {"ts": 1772321760000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 387203.1, "quote_volume": 26507.03265, "trades": 97, "taker_buy_volume": 156564.0, "taker_buy_quote": 10717.92299}, {"ts": 1772321820000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 151395.0, "quote_volume": 10370.50582, "trades": 57, "taker_buy_volume": 102983.0, "taker_buy_quote": 7054.3355}, {"ts": 1772321880000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 6822.5, "quote_volume": 466.09026, "trades": 22, "taker_buy_volume": 571.5, "taker_buy_quote": 39.06127}, {"ts": 1772321940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 48294.6, "quote_volume": 3293.69172, "trades": 39, "taker_buy_volume": 34774.4, "taker_buy_quote": 2371.61408}, {"ts": 1772322000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 135330.9, "quote_volume": 9229.56738, "trades": 30, "taker_buy_volume": 68314.9, "taker_buy_quote": 4659.07618}, {"ts": 1772322060000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4810.1, "quote_volume": 328.4781, "trades": 3, "taker_buy_volume": 4292.8, "taker_buy_quote": 293.19824}, {"ts": 1772322120000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 47792.2, "quote_volume": 3259.4559, "trades": 11, "taker_buy_volume": 278.6, "taker_buy_quote": 19.02838}, {"ts": 1772322180000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 43685.4, "quote_volume": 2983.89956, "trades": 17, "taker_buy_volume": 42761.4, "taker_buy_quote": 2920.79036}, {"ts": 1772322240000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 4456.8, "quote_volume": 304.8729, "trades": 16, "taker_buy_volume": 3342.9, "taker_buy_quote": 228.68214}, {"ts": 1772322300000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 93617.0, "quote_volume": 6419.26497, "trades": 145, "taker_buy_volume": 62524.2, "taker_buy_quote": 4287.01397}, {"ts": 1772322360000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 134231.4, "quote_volume": 9205.81299, "trades": 119, "taker_buy_volume": 35695.8, "taker_buy_quote": 2448.74648}, {"ts": 1772322420000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 132913.1, "quote_volume": 9115.62208, "trades": 77, "taker_buy_volume": 64347.0, "taker_buy_quote": 4414.21588}, {"ts": 1772322480000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 59869.0, "quote_volume": 4106.98502, "trades": 21, "taker_buy_volume": 43540.9, "taker_buy_quote": 2986.91736}, {"ts": 1772322540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 19223.5, "quote_volume": 1318.7321, "trades": 6, "taker_buy_volume": 18823.5, "taker_buy_quote": 1291.2921}, {"ts": 1772322600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 92020.1, "quote_volume": 6312.56376, "trades": 36, "taker_buy_volume": 23274.4, "taker_buy_quote": 1596.62384}, {"ts": 1772322660000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6425.3, "quote_volume": 441.32137, "trades": 8, "taker_buy_volume": 5457.9, "taker_buy_quote": 374.95773}, {"ts": 1772322720000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 531.2, "quote_volume": 36.45344, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 9.01344}, {"ts": 1772322780000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 43329.3, "quote_volume": 2976.53693, "trades": 27, "taker_buy_volume": 39706.9, "taker_buy_quote": 2727.87715}, {"ts": 1772322840000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 8950.6, "quote_volume": 614.94163, "trades": 25, "taker_buy_volume": 1545.4, "taker_buy_quote": 106.25749}, {"ts": 1772322900000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 22192.3, "quote_volume": 1522.39178, "trades": 16, "taker_buy_volume": 539.6, "taker_buy_quote": 37.01656}, {"ts": 1772322960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 651.8, "quote_volume": 44.67348, "trades": 4, "taker_buy_volume": 251.8, "taker_buy_quote": 17.27348}, {"ts": 1772323020000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 72654.0, "quote_volume": 4984.03606, "trades": 17, "taker_buy_volume": 67558.0, "taker_buy_quote": 4634.49046}, {"ts": 1772323080000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 32082.5, "quote_volume": 2204.01319, "trades": 21, "taker_buy_volume": 8851.8, "taker_buy_quote": 608.11866}, {"ts": 1772323140000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 103865.1, "quote_volume": 7135.54973, "trades": 54, "taker_buy_volume": 49174.2, "taker_buy_quote": 3378.33808}, {"ts": 1772323200000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 112418.3, "quote_volume": 7733.09479, "trades": 135, "taker_buy_volume": 65658.0, "taker_buy_quote": 4516.72542}, {"ts": 1772323260000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 9710.9, "quote_volume": 667.16794, "trades": 38, "taker_buy_volume": 747.3, "taker_buy_quote": 51.36862}, {"ts": 1772323320000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 68785.7, "quote_volume": 4725.5563, "trades": 39, "taker_buy_volume": 37929.2, "taker_buy_quote": 2605.76078}, {"ts": 1772323380000, "open": 0.0687, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 227561.6, "quote_volume": 15623.98234, "trades": 98, "taker_buy_volume": 57890.5, "taker_buy_quote": 3977.58914}, {"ts": 1772323440000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 51174.2, "quote_volume": 3510.45818, "trades": 27, "taker_buy_volume": 25983.3, "taker_buy_quote": 1782.46898}, {"ts": 1772323500000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 55402.3, "quote_volume": 3800.57238, "trades": 18, "taker_buy_volume": 37784.6, "taker_buy_quote": 2592.03816}, {"ts": 1772323560000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 119549.7, "quote_volume": 8186.98311, "trades": 47, "taker_buy_volume": 73072.9, "taker_buy_quote": 5005.47901}, {"ts": 1772323620000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 50856.9, "quote_volume": 3478.57196, "trades": 49, "taker_buy_volume": 42086.1, "taker_buy_quote": 2878.68924}, {"ts": 1772323680000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 53661.8, "quote_volume": 3668.23805, "trades": 42, "taker_buy_volume": 17578.5, "taker_buy_quote": 1202.3694}, {"ts": 1772323740000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 26952.4, "quote_volume": 1842.69207, "trades": 41, "taker_buy_volume": 13396.9, "taker_buy_quote": 916.34796}, {"ts": 1772323800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 935.0, "quote_volume": 63.8605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 160.8, "quote_volume": 10.98264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 92258.6, "quote_volume": 6301.26238, "trades": 30, "taker_buy_volume": 63026.0, "taker_buy_quote": 4304.6758}, {"ts": 1772323980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 41944.4, "quote_volume": 2864.80252, "trades": 27, "taker_buy_volume": 4387.9, "taker_buy_quote": 299.69357}, {"ts": 1772324040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 65542.1, "quote_volume": 4476.52543, "trades": 16, "taker_buy_volume": 6741.9, "taker_buy_quote": 460.47177}, {"ts": 1772324100000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 142467.7, "quote_volume": 9730.4922, "trades": 56, "taker_buy_volume": 74728.3, "taker_buy_quote": 5103.94289}, {"ts": 1772324160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 24741.2, "quote_volume": 1689.82396, "trades": 15, "taker_buy_volume": 338.6, "taker_buy_quote": 23.12638}, {"ts": 1772324220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10217.0, "quote_volume": 696.7994, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324400000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 490.7, "quote_volume": 33.47481, "trades": 2, "taker_buy_volume": 90.7, "taker_buy_quote": 6.19481}, {"ts": 1772324460000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 307933.8, "quote_volume": 21002.27155, "trades": 83, "taker_buy_volume": 152762.5, "taker_buy_quote": 10416.99425}, {"ts": 1772324520000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 107101.9, "quote_volume": 7293.65407, "trades": 43, "taker_buy_volume": 34124.9, "taker_buy_quote": 2323.92037}, {"ts": 1772324580000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 68746.6, "quote_volume": 4681.6567, "trades": 28, "taker_buy_volume": 22650.2, "taker_buy_quote": 1542.49186}, {"ts": 1772324640000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3372.8, "quote_volume": 229.54012, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324700000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 66861.7, "quote_volume": 4542.06687, "trades": 30, "taker_buy_volume": 712.8, "taker_buy_quote": 48.4704}, {"ts": 1772324760000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 107786.7, "quote_volume": 7318.74339, "trades": 75, "taker_buy_volume": 68743.0, "taker_buy_quote": 4667.68941}, {"ts": 1772324820000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 64350.6, "quote_volume": 4369.30462, "trades": 76, "taker_buy_volume": 22365.8, "taker_buy_quote": 1518.63782}, {"ts": 1772324880000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 49562.2, "quote_volume": 3360.34371, "trades": 17, "taker_buy_volume": 265.5, "taker_buy_quote": 18.02745}, {"ts": 1772324940000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 44830.0, "quote_volume": 3039.4858, "trades": 23, "taker_buy_volume": 118.0, "taker_buy_quote": 8.0122}, {"ts": 1772325000000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1357.5, "quote_volume": 92.10479, "trades": 7, "taker_buy_volume": 662.9, "taker_buy_quote": 45.01091}, {"ts": 1772325060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 635.6, "quote_volume": 43.09368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325120000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 113962.1, "quote_volume": 7718.03793, "trades": 37, "taker_buy_volume": 10827.6, "taker_buy_quote": 733.9688}, {"ts": 1772325180000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 551194.9, "quote_volume": 37315.86272, "trades": 226, "taker_buy_volume": 229617.6, "taker_buy_quote": 15545.11951}, {"ts": 1772325240000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 304350.1, "quote_volume": 20601.9607, "trades": 102, "taker_buy_volume": 141455.6, "taker_buy_quote": 9576.57516}, {"ts": 1772325300000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 73001.3, "quote_volume": 4942.13324, "trades": 41, "taker_buy_volume": 47760.9, "taker_buy_quote": 3233.41293}, {"ts": 1772325360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 798.8, "quote_volume": 53.99888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 843.1, "quote_volume": 56.99356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325480000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 24165.1, "quote_volume": 1633.71021, "trades": 15, "taker_buy_volume": 1494.5, "taker_buy_quote": 101.17765}, {"ts": 1772325540000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 108838.9, "quote_volume": 7354.46706, "trades": 88, "taker_buy_volume": 52169.4, "taker_buy_quote": 3526.65144}, {"ts": 1772325600000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 55649.1, "quote_volume": 3761.83923, "trades": 37, "taker_buy_volume": 32049.8, "taker_buy_quote": 2166.56648}, {"ts": 1772325660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 17783.1, "quote_volume": 1201.15663, "trades": 17, "taker_buy_volume": 7973.8, "taker_buy_quote": 539.02888}, {"ts": 1772325720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325780000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 90815.1, "quote_volume": 6145.18017, "trades": 23, "taker_buy_volume": 90103.0, "taker_buy_quote": 6097.03039}, {"ts": 1772325840000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 89275.7, "quote_volume": 6052.90724, "trades": 28, "taker_buy_volume": 14428.2, "taker_buy_quote": 978.26003}, {"ts": 1772325900000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 10817.6, "quote_volume": 733.48928, "trades": 15, "taker_buy_volume": 10317.6, "taker_buy_quote": 699.58928}, {"ts": 1772325960000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 104756.2, "quote_volume": 7112.94692, "trades": 87, "taker_buy_volume": 63968.2, "taker_buy_quote": 4343.48172}, {"ts": 1772326020000, "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0678, "volume": 36607.7, "quote_volume": 2482.99383, "trades": 49, "taker_buy_volume": 15518.1, "taker_buy_quote": 1053.08736}, {"ts": 1772326080000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 770.8, "quote_volume": 52.22024, "trades": 5, "taker_buy_volume": 132.9, "taker_buy_quote": 9.01062}, {"ts": 1772326140000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 80798.2, "quote_volume": 5478.11798, "trades": 20, "taker_buy_volume": 78108.8, "taker_buy_quote": 5295.78993}, {"ts": 1772326200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1991.2, "quote_volume": 135.00336, "trades": 9, "taker_buy_volume": 1296.4, "taker_buy_quote": 87.89592}, {"ts": 1772326260000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 24784.7, "quote_volume": 1680.33024, "trades": 14, "taker_buy_volume": 265.9, "taker_buy_quote": 18.02802}, {"ts": 1772326320000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 666.2, "quote_volume": 45.11799, "trades": 3, "taker_buy_volume": 162.5, "taker_buy_quote": 11.0175}, {"ts": 1772326380000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 36542.9, "quote_volume": 2477.60862, "trades": 10, "taker_buy_volume": 36010.4, "taker_buy_quote": 2441.50512}, {"ts": 1772326440000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 67131.9, "quote_volume": 4553.54764, "trades": 47, "taker_buy_volume": 35245.8, "taker_buy_quote": 2391.68333}, {"ts": 1772326500000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6445.5, "quote_volume": 437.60945, "trades": 14, "taker_buy_volume": 1869.6, "taker_buy_quote": 126.94584}, {"ts": 1772326560000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 11983.1, "quote_volume": 813.61249, "trades": 13, "taker_buy_volume": 5986.9, "taker_buy_quote": 406.51051}, {"ts": 1772326620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326680000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 119834.7, "quote_volume": 8128.77898, "trades": 34, "taker_buy_volume": 89013.3, "taker_buy_quote": 6039.08806}, {"ts": 1772326740000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 26017.8, "quote_volume": 1766.55538, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 61.11}, {"ts": 1772326800000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 50393.8, "quote_volume": 3416.73645, "trades": 25, "taker_buy_volume": 25218.1, "taker_buy_quote": 1709.82399}, {"ts": 1772326860000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 74157.9, "quote_volume": 5020.46312, "trades": 38, "taker_buy_volume": 29845.1, "taker_buy_quote": 2020.52656}, {"ts": 1772326920000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 21745.2, "quote_volume": 1474.24867, "trades": 14, "taker_buy_volume": 16065.8, "taker_buy_quote": 1089.27451}, {"ts": 1772326980000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 12013.9, "quote_volume": 813.48883, "trades": 25, "taker_buy_volume": 1639.8, "taker_buy_quote": 111.01446}, {"ts": 1772327040000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 53703.0, "quote_volume": 3635.5058, "trades": 23, "taker_buy_volume": 27649.5, "taker_buy_quote": 1871.87115}, {"ts": 1772327100000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 76552.9, "quote_volume": 5175.00414, "trades": 99, "taker_buy_volume": 43811.5, "taker_buy_quote": 2961.6855}, {"ts": 1772327160000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 13287.7, "quote_volume": 899.56097, "trades": 30, "taker_buy_volume": 12421.4, "taker_buy_quote": 840.96723}, {"ts": 1772327220000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 96443.7, "quote_volume": 6531.7519, "trades": 59, "taker_buy_volume": 26732.4, "taker_buy_quote": 1810.02019}, {"ts": 1772327280000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 88340.3, "quote_volume": 5980.67824, "trades": 30, "taker_buy_volume": 46780.6, "taker_buy_quote": 3167.08655}, {"ts": 1772327340000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 59378.2, "quote_volume": 4016.1419, "trades": 48, "taker_buy_volume": 5354.5, "taker_buy_quote": 361.9642}, {"ts": 1772327400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1366.0, "quote_volume": 92.3416, "trades": 11, "taker_buy_volume": 635.7, "taker_buy_quote": 42.97332}, {"ts": 1772327460000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 1024902.2, "quote_volume": 69141.0846, "trades": 201, "taker_buy_volume": 180102.3, "taker_buy_quote": 12139.17535}, {"ts": 1772327520000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 98590.1, "quote_volume": 6644.25654, "trades": 25, "taker_buy_volume": 42827.6, "taker_buy_quote": 2886.58024}, {"ts": 1772327580000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 24540.8, "quote_volume": 1656.4061, "trades": 51, "taker_buy_volume": 23561.8, "taker_buy_quote": 1590.4215}, {"ts": 1772327640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 127413.5, "quote_volume": 8587.6699, "trades": 38, "taker_buy_volume": 27770.1, "taker_buy_quote": 1871.70474}, {"ts": 1772327760000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 26474.3, "quote_volume": 1784.32782, "trades": 12, "taker_buy_volume": 23387.9, "taker_buy_quote": 1576.34446}, {"ts": 1772327820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 211457.4, "quote_volume": 14231.08302, "trades": 36, "taker_buy_volume": 45507.9, "taker_buy_quote": 3062.68167}, {"ts": 1772327880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 38343.3, "quote_volume": 2580.50409, "trades": 7, "taker_buy_volume": 37539.3, "taker_buy_quote": 2526.39489}, {"ts": 1772327940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4908.3, "quote_volume": 330.81942, "trades": 19, "taker_buy_volume": 4226.8, "taker_buy_quote": 284.88632}, {"ts": 1772328000000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5274.2, "quote_volume": 355.95517, "trades": 5, "taker_buy_volume": 4740.9, "taker_buy_quote": 320.01075}, {"ts": 1772328060000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 5430.6, "quote_volume": 366.03579, "trades": 4, "taker_buy_volume": 133.5, "taker_buy_quote": 9.01125}, {"ts": 1772328120000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 218137.3, "quote_volume": 14753.87821, "trades": 93, "taker_buy_volume": 217737.3, "taker_buy_quote": 14726.91821}, {"ts": 1772328180000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 83568.3, "quote_volume": 5649.24523, "trades": 28, "taker_buy_volume": 36453.5, "taker_buy_quote": 2464.28475}, {"ts": 1772328240000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 80169.4, "quote_volume": 5433.57351, "trades": 99, "taker_buy_volume": 34490.2, "taker_buy_quote": 2336.60375}, {"ts": 1772328300000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 94573.1, "quote_volume": 6411.94449, "trades": 60, "taker_buy_volume": 34617.2, "taker_buy_quote": 2347.04616}, {"ts": 1772328360000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 51572.0, "quote_volume": 3496.92902, "trades": 42, "taker_buy_volume": 35378.1, "taker_buy_quote": 2399.0344}, {"ts": 1772328420000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1818.1, "quote_volume": 123.19916, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328480000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 307450.6, "quote_volume": 20814.61632, "trades": 88, "taker_buy_volume": 42745.1, "taker_buy_quote": 2894.05397}, {"ts": 1772328540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 842.4, "quote_volume": 57.03048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328600000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 23507.7, "quote_volume": 1591.43129, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328720000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 28291.0, "quote_volume": 1915.2607, "trades": 10, "taker_buy_volume": 27891.0, "taker_buy_quote": 1888.2207}, {"ts": 1772328780000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 19896.8, "quote_volume": 1349.70002, "trades": 12, "taker_buy_volume": 19496.8, "taker_buy_quote": 1322.58002}, {"ts": 1772328840000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 341154.6, "quote_volume": 23206.91613, "trades": 77, "taker_buy_volume": 217724.2, "taker_buy_quote": 14815.20622}, {"ts": 1772328900000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 86177.5, "quote_volume": 5868.70956, "trades": 27, "taker_buy_volume": 65015.2, "taker_buy_quote": 4427.55693}, {"ts": 1772328960000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9238.7, "quote_volume": 629.10372, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329020000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 177042.1, "quote_volume": 12067.37941, "trades": 144, "taker_buy_volume": 119034.6, "taker_buy_quote": 8113.24087}, {"ts": 1772329080000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 23366.6, "quote_volume": 1595.89878, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329140000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2072.9, "quote_volume": 141.51125, "trades": 6, "taker_buy_volume": 1394.7, "taker_buy_quote": 95.25801}, {"ts": 1772329200000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 47429.6, "quote_volume": 3239.40168, "trades": 13, "taker_buy_volume": 35235.5, "taker_buy_quote": 2406.58465}, {"ts": 1772329260000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 199099.0, "quote_volume": 13615.67056, "trades": 46, "taker_buy_volume": 175774.8, "taker_buy_quote": 12020.36452}, {"ts": 1772329320000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 95153.1, "quote_volume": 6508.76439, "trades": 40, "taker_buy_volume": 67971.4, "taker_buy_quote": 4649.55079}, {"ts": 1772329380000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 21697.2, "quote_volume": 1484.04848, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329500000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 41278.4, "quote_volume": 2823.40256, "trades": 19, "taker_buy_volume": 35170.2, "taker_buy_quote": 2405.64168}, {"ts": 1772329560000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 881.2, "quote_volume": 60.3222, "trades": 6, "taker_buy_volume": 481.2, "taker_buy_quote": 32.9622}, {"ts": 1772329620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 19117.0, "quote_volume": 1309.4745, "trades": 11, "taker_buy_volume": 16785.8, "taker_buy_quote": 1149.8273}, {"ts": 1772329680000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 368521.9, "quote_volume": 25324.14851, "trades": 77, "taker_buy_volume": 298166.6, "taker_buy_quote": 20487.87429}, {"ts": 1772329740000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 402664.4, "quote_volume": 27709.63349, "trades": 127, "taker_buy_volume": 266625.2, "taker_buy_quote": 18352.90434}, {"ts": 1772329800000, "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0692, "volume": 1089865.9, "quote_volume": 75278.31998, "trades": 288, "taker_buy_volume": 768007.2, "taker_buy_quote": 53044.32208}, {"ts": 1772329860000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 251881.3, "quote_volume": 17409.73766, "trades": 96, "taker_buy_volume": 97046.6, "taker_buy_quote": 6710.65989}, {"ts": 1772329920000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0693, "volume": 530639.2, "quote_volume": 36730.12406, "trades": 167, "taker_buy_volume": 310786.5, "taker_buy_quote": 21509.27176}, {"ts": 1772329980000, "open": 0.0692, "high": 0.0695, "low": 0.0692, "close": 0.0693, "volume": 709375.7, "quote_volume": 49276.48478, "trades": 137, "taker_buy_volume": 617961.0, "taker_buy_quote": 42930.59983}, {"ts": 1772330040000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1616.5, "quote_volume": 111.7379, "trades": 9, "taker_buy_volume": 144.7, "taker_buy_quote": 10.01324}, {"ts": 1772330100000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 199858.1, "quote_volume": 13802.03332, "trades": 90, "taker_buy_volume": 104353.0, "taker_buy_quote": 7205.56696}, {"ts": 1772330160000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 31835.2, "quote_volume": 2196.60517, "trades": 17, "taker_buy_volume": 19760.8, "taker_buy_quote": 1363.51157}, {"ts": 1772330220000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 30256.1, "quote_volume": 2090.3446, "trades": 44, "taker_buy_volume": 24738.9, "taker_buy_quote": 1709.38164}, {"ts": 1772330280000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 25272.6, "quote_volume": 1744.15862, "trades": 32, "taker_buy_volume": 5785.5, "taker_buy_quote": 399.25792}, {"ts": 1772330340000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 23794.9, "quote_volume": 1644.45405, "trades": 20, "taker_buy_volume": 22494.9, "taker_buy_quote": 1554.57405}, {"ts": 1772330400000, "open": 0.0692, "high": 0.0695, "low": 0.0692, "close": 0.0695, "volume": 324504.1, "quote_volume": 22529.97204, "trades": 201, "taker_buy_volume": 222882.7, "taker_buy_quote": 15476.99174}, {"ts": 1772330460000, "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 538486.5, "quote_volume": 37459.37238, "trades": 155, "taker_buy_volume": 399841.7, "taker_buy_quote": 27821.70525}, {"ts": 1772330520000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 398361.4, "quote_volume": 27757.8233, "trades": 194, "taker_buy_volume": 234312.2, "taker_buy_quote": 16330.12808}, {"ts": 1772330580000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 444551.6, "quote_volume": 31008.16521, "trades": 171, "taker_buy_volume": 311325.2, "taker_buy_quote": 21710.78073}, {"ts": 1772330640000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 496960.8, "quote_volume": 34737.80773, "trades": 96, "taker_buy_volume": 380610.5, "taker_buy_quote": 26606.76588}, {"ts": 1772330700000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 167894.4, "quote_volume": 11734.26559, "trades": 144, "taker_buy_volume": 63109.6, "taker_buy_quote": 4411.36104}, {"ts": 1772330760000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 242443.5, "quote_volume": 16951.36407, "trades": 122, "taker_buy_volume": 114428.2, "taker_buy_quote": 8000.96058}, {"ts": 1772330820000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 157344.4, "quote_volume": 11014.038, "trades": 107, "taker_buy_volume": 68192.9, "taker_buy_quote": 4774.503}, {"ts": 1772330880000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 100402.6, "quote_volume": 7025.68599, "trades": 93, "taker_buy_volume": 44935.9, "taker_buy_quote": 3145.513}, {"ts": 1772330940000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 154316.6, "quote_volume": 10759.06858, "trades": 53, "taker_buy_volume": 50382.8, "taker_buy_quote": 3514.92272}, {"ts": 1772331000000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 17542.9, "quote_volume": 1222.64049, "trades": 32, "taker_buy_volume": 2451.9, "taker_buy_quote": 170.89743}, {"ts": 1772331060000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 254345.8, "quote_volume": 17725.42581, "trades": 140, "taker_buy_volume": 82083.1, "taker_buy_quote": 5725.65309}, {"ts": 1772331120000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 106422.3, "quote_volume": 7430.00374, "trades": 163, "taker_buy_volume": 100742.8, "taker_buy_quote": 7034.10259}, {"ts": 1772331180000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 107349.8, "quote_volume": 7505.24767, "trades": 172, "taker_buy_volume": 67106.6, "taker_buy_quote": 4692.33098}, {"ts": 1772331240000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 88452.9, "quote_volume": 6182.69334, "trades": 109, "taker_buy_volume": 64895.2, "taker_buy_quote": 4536.19011}, {"ts": 1772331300000, "open": 0.07, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 471198.6, "quote_volume": 33011.95674, "trades": 247, "taker_buy_volume": 256241.7, "taker_buy_quote": 17954.96391}, {"ts": 1772331360000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 39166.8, "quote_volume": 2733.93111, "trades": 52, "taker_buy_volume": 35963.1, "taker_buy_quote": 2510.35285}, {"ts": 1772331420000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 125406.3, "quote_volume": 8753.31142, "trades": 67, "taker_buy_volume": 87654.9, "taker_buy_quote": 6118.31202}, {"ts": 1772331480000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 55336.8, "quote_volume": 3867.12683, "trades": 58, "taker_buy_volume": 26937.0, "taker_buy_quote": 1882.13081}, {"ts": 1772331540000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 149541.4, "quote_volume": 10452.90386, "trades": 46, "taker_buy_volume": 65935.5, "taker_buy_quote": 4608.89145}, {"ts": 1772331600000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 38651.9, "quote_volume": 2701.43781, "trades": 46, "taker_buy_volume": 19519.9, "taker_buy_quote": 1364.44101}, {"ts": 1772331660000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 6672.2, "quote_volume": 465.74678, "trades": 28, "taker_buy_volume": 272.2, "taker_buy_quote": 19.02678}, {"ts": 1772331720000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 43610.5, "quote_volume": 3048.20144, "trades": 61, "taker_buy_volume": 22231.1, "taker_buy_quote": 1553.95389}, {"ts": 1772331780000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 42160.3, "quote_volume": 2943.16286, "trades": 47, "taker_buy_volume": 8654.4, "taker_buy_quote": 604.45104}, {"ts": 1772331840000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 26124.2, "quote_volume": 1820.61885, "trades": 30, "taker_buy_volume": 12827.7, "taker_buy_quote": 894.09069}, {"ts": 1772331900000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 67174.0, "quote_volume": 4681.9878, "trades": 177, "taker_buy_volume": 48932.1, "taker_buy_quote": 3410.56737}, {"ts": 1772331960000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 293383.8, "quote_volume": 20476.05532, "trades": 127, "taker_buy_volume": 274326.0, "taker_buy_quote": 19145.94368}, {"ts": 1772332020000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 42491.5, "quote_volume": 2965.8667, "trades": 36, "taker_buy_volume": 21695.4, "taker_buy_quote": 1514.33892}, {"ts": 1772332080000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 151285.2, "quote_volume": 10574.49406, "trades": 164, "taker_buy_volume": 98431.1, "taker_buy_quote": 6880.14554}, {"ts": 1772332140000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 20665.6, "quote_volume": 1444.54493, "trades": 55, "taker_buy_volume": 17865.6, "taker_buy_quote": 1248.82493}, {"ts": 1772332200000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 7842.7, "quote_volume": 548.69391, "trades": 18, "taker_buy_volume": 4891.8, "taker_buy_quote": 342.426}, {"ts": 1772332260000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 45104.3, "quote_volume": 3156.52988, "trades": 27, "taker_buy_volume": 19323.6, "taker_buy_quote": 1352.652}, {"ts": 1772332320000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 49602.5, "quote_volume": 3462.08583, "trades": 44, "taker_buy_volume": 229.1, "taker_buy_quote": 16.01409}, {"ts": 1772332380000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 16420.6, "quote_volume": 1144.79688, "trades": 38, "taker_buy_volume": 14282.3, "taker_buy_quote": 995.73737}, {"ts": 1772332440000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 16265.4, "quote_volume": 1138.25959, "trades": 38, "taker_buy_volume": 15607.9, "taker_buy_quote": 1092.30034}, {"ts": 1772332500000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 8112.2, "quote_volume": 568.41269, "trades": 25, "taker_buy_volume": 6582.4, "taker_buy_quote": 461.32669}, {"ts": 1772332560000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 27497.0, "quote_volume": 1924.75, "trades": 18, "taker_buy_volume": 586.1, "taker_buy_quote": 41.027}, {"ts": 1772332620000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332680000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 29624.4, "quote_volume": 2071.6856, "trades": 21, "taker_buy_volume": 27200.8, "taker_buy_quote": 1902.27596}, {"ts": 1772332740000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 25312.4, "quote_volume": 1771.88371, "trades": 42, "taker_buy_volume": 3247.4, "taker_buy_quote": 227.33371}, {"ts": 1772332800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4142.7, "quote_volume": 289.989, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332860000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 3642.7, "quote_volume": 255.01327, "trades": 14, "taker_buy_volume": 242.7, "taker_buy_quote": 17.01327}, {"ts": 1772332920000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 27733.8, "quote_volume": 1944.18938, "trades": 18, "taker_buy_volume": 27035.2, "taker_buy_quote": 1895.21752}, {"ts": 1772332980000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 16569.9, "quote_volume": 1163.17085, "trades": 11, "taker_buy_volume": 16208.6, "taker_buy_quote": 1137.84372}, {"ts": 1772333040000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 38441.7, "quote_volume": 2698.49374, "trades": 36, "taker_buy_volume": 28022.7, "taker_buy_quote": 1967.19354}, {"ts": 1772333100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 30858.1, "quote_volume": 2163.15281, "trades": 15, "taker_buy_volume": 17707.8, "taker_buy_quote": 1241.31678}, {"ts": 1772333160000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 29473.2, "quote_volume": 2066.07132, "trades": 11, "taker_buy_volume": 11670.2, "taker_buy_quote": 818.08102}, {"ts": 1772333220000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 29217.1, "quote_volume": 2048.13012, "trades": 9, "taker_buy_volume": 114.1, "taker_buy_quote": 8.00982}, {"ts": 1772333280000, "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0698, "volume": 293447.2, "quote_volume": 20539.86695, "trades": 89, "taker_buy_volume": 9144.4, "taker_buy_quote": 640.61485}, {"ts": 1772333340000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 120781.5, "quote_volume": 8442.51994, "trades": 19, "taker_buy_volume": 119712.4, "taker_buy_quote": 8367.89676}, {"ts": 1772333400000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 94545.4, "quote_volume": 6608.65914, "trades": 36, "taker_buy_volume": 71242.4, "taker_buy_quote": 4979.84376}, {"ts": 1772333460000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 19369.2, "quote_volume": 1354.02836, "trades": 12, "taker_buy_volume": 18969.2, "taker_buy_quote": 1326.06836}, {"ts": 1772333520000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 42890.8, "quote_volume": 3002.31888, "trades": 23, "taker_buy_volume": 20183.7, "taker_buy_quote": 1412.87474}, {"ts": 1772333580000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 6453.5, "quote_volume": 451.67928, "trades": 11, "taker_buy_volume": 5796.3, "taker_buy_quote": 405.741}, {"ts": 1772333640000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 42750.8, "quote_volume": 2992.56743, "trades": 40, "taker_buy_volume": 20516.6, "taker_buy_quote": 1436.17343}, {"ts": 1772333700000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 20095.4, "quote_volume": 1406.43503, "trades": 24, "taker_buy_volume": 114.6, "taker_buy_quote": 8.01054}, {"ts": 1772333760000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 9257.4, "quote_volume": 647.09226, "trades": 8, "taker_buy_volume": 8707.4, "taker_buy_quote": 608.64726}, {"ts": 1772333820000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 65742.7, "quote_volume": 4596.94234, "trades": 24, "taker_buy_volume": 17864.3, "taker_buy_quote": 1250.46566}, {"ts": 1772333880000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 34978.7, "quote_volume": 2443.27228, "trades": 16, "taker_buy_volume": 17590.2, "taker_buy_quote": 1229.55498}, {"ts": 1772333940000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 43383.4, "quote_volume": 3032.44566, "trades": 18, "taker_buy_volume": 25183.4, "taker_buy_quote": 1760.31966}, {"ts": 1772334000000, "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 71409.7, "quote_volume": 5001.75837, "trades": 45, "taker_buy_volume": 68309.7, "taker_buy_quote": 4784.63837}, {"ts": 1772334060000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 450263.3, "quote_volume": 31594.85653, "trades": 171, "taker_buy_volume": 230121.8, "taker_buy_quote": 16152.58103}, {"ts": 1772334120000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 48425.8, "quote_volume": 3394.85208, "trades": 25, "taker_buy_volume": 2435.0, "taker_buy_quote": 170.937}, {"ts": 1772334180000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 56432.8, "quote_volume": 3950.31026, "trades": 22, "taker_buy_volume": 18720.1, "taker_buy_quote": 1310.42126}, {"ts": 1772334240000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 37931.2, "quote_volume": 2655.184, "trades": 16, "taker_buy_volume": 19289.3, "taker_buy_quote": 1350.251}, {"ts": 1772334300000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 33359.0, "quote_volume": 2335.07857, "trades": 12, "taker_buy_volume": 4061.8, "taker_buy_quote": 284.326}, {"ts": 1772334360000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 46692.3, "quote_volume": 3263.78155, "trades": 22, "taker_buy_volume": 18006.4, "taker_buy_quote": 1258.64736}, {"ts": 1772334420000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 40485.7, "quote_volume": 2829.94564, "trades": 64, "taker_buy_volume": 18706.7, "taker_buy_quote": 1307.59833}, {"ts": 1772334480000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 543.3, "quote_volume": 37.93667, "trades": 2, "taker_buy_volume": 143.3, "taker_buy_quote": 10.01667}, {"ts": 1772334540000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 49861.6, "quote_volume": 3484.45683, "trades": 58, "taker_buy_volume": 25498.5, "taker_buy_quote": 1782.14581}, {"ts": 1772334600000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 5555.6, "quote_volume": 388.29644, "trades": 7, "taker_buy_volume": 5155.6, "taker_buy_quote": 360.37644}, {"ts": 1772334660000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 528.9, "quote_volume": 36.93011, "trades": 2, "taker_buy_volume": 128.9, "taker_buy_quote": 9.01011}, {"ts": 1772334720000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 23996.1, "quote_volume": 1677.96993, "trades": 42, "taker_buy_volume": 23481.8, "taker_buy_quote": 1642.06036}, {"ts": 1772334780000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 42163.3, "quote_volume": 2947.21178, "trades": 13, "taker_buy_volume": 1167.1, "taker_buy_quote": 81.59314}, {"ts": 1772334840000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 988.4, "quote_volume": 69.04046, "trades": 10, "taker_buy_volume": 501.4, "taker_buy_quote": 35.04786}, {"ts": 1772334900000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 46734.9, "quote_volume": 3262.10748, "trades": 47, "taker_buy_volume": 33418.0, "taker_buy_quote": 2332.58786}, {"ts": 1772334960000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 113084.5, "quote_volume": 7886.82469, "trades": 48, "taker_buy_volume": 7595.3, "taker_buy_quote": 530.18198}, {"ts": 1772335020000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 120385.7, "quote_volume": 8402.88186, "trades": 57, "taker_buy_volume": 75810.0, "taker_buy_quote": 5291.538}, {"ts": 1772335080000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 9833.2, "quote_volume": 686.31736, "trades": 10, "taker_buy_volume": 272.6, "taker_buy_quote": 19.02748}, {"ts": 1772335140000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 41045.7, "quote_volume": 2861.43858, "trades": 23, "taker_buy_volume": 23128.1, "taker_buy_quote": 1612.58186}, {"ts": 1772335200000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 137293.8, "quote_volume": 9575.10198, "trades": 121, "taker_buy_volume": 57241.2, "taker_buy_quote": 3995.43576}, {"ts": 1772335260000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 34073.5, "quote_volume": 2374.9373, "trades": 54, "taker_buy_volume": 32301.2, "taker_buy_quote": 2251.40799}, {"ts": 1772335320000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 72381.7, "quote_volume": 5039.4816, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 62.64}, {"ts": 1772335380000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 149433.6, "quote_volume": 10385.61391, "trades": 67, "taker_buy_volume": 51230.8, "taker_buy_quote": 3560.56938}, {"ts": 1772335440000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 44375.8, "quote_volume": 3083.97779, "trades": 93, "taker_buy_volume": 42741.1, "taker_buy_quote": 2970.50645}, {"ts": 1772335500000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 27333.8, "quote_volume": 1899.71512, "trades": 25, "taker_buy_volume": 17405.9, "taker_buy_quote": 1209.72607}, {"ts": 1772335560000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 106950.3, "quote_volume": 7432.99292, "trades": 140, "taker_buy_volume": 70242.9, "taker_buy_quote": 4881.89452}, {"ts": 1772335620000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 61842.2, "quote_volume": 4300.45292, "trades": 64, "taker_buy_volume": 57130.4, "taker_buy_quote": 3972.57893}, {"ts": 1772335680000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 14378.6, "quote_volume": 1000.75056, "trades": 24, "taker_buy_volume": 9276.1, "taker_buy_quote": 645.61656}, {"ts": 1772335740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 7196.0, "quote_volume": 500.8416, "trades": 14, "taker_buy_volume": 287.8, "taker_buy_quote": 20.03088}, {"ts": 1772335800000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 93816.0, "quote_volume": 6524.99082, "trades": 51, "taker_buy_volume": 64378.4, "taker_buy_quote": 4479.07762}, {"ts": 1772335860000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 84639.5, "quote_volume": 5877.48233, "trades": 30, "taker_buy_volume": 18482.5, "taker_buy_quote": 1284.53375}, {"ts": 1772335920000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 68475.0, "quote_volume": 4758.60073, "trades": 26, "taker_buy_volume": 46820.4, "taker_buy_quote": 3254.03075}, {"ts": 1772335980000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 29064.2, "quote_volume": 2019.93629, "trades": 21, "taker_buy_volume": 21213.9, "taker_buy_quote": 1474.38044}, {"ts": 1772336040000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 864.1, "quote_volume": 60.05495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336100000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 23245.7, "quote_volume": 1615.59913, "trades": 7, "taker_buy_volume": 229.8, "taker_buy_quote": 15.99408}, {"ts": 1772336160000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 106744.4, "quote_volume": 7418.67725, "trades": 133, "taker_buy_volume": 23979.2, "taker_buy_quote": 1666.56582}, {"ts": 1772336220000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4829.5, "quote_volume": 335.65025, "trades": 9, "taker_buy_volume": 417.6, "taker_buy_quote": 29.0232}, {"ts": 1772336280000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 28088.5, "quote_volume": 1952.07696, "trades": 27, "taker_buy_volume": 9513.4, "taker_buy_quote": 661.1813}, {"ts": 1772336340000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2352.2, "quote_volume": 163.28303, "trades": 5, "taker_buy_volume": 403.5, "taker_buy_quote": 28.04325}, {"ts": 1772336400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 142659.1, "quote_volume": 9900.54154, "trades": 88, "taker_buy_volume": 55842.6, "taker_buy_quote": 3875.47644}, {"ts": 1772336460000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 39600.0, "quote_volume": 2748.48722, "trades": 20, "taker_buy_volume": 31761.6, "taker_buy_quote": 2204.54226}, {"ts": 1772336520000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 63528.8, "quote_volume": 4416.18216, "trades": 29, "taker_buy_volume": 46465.8, "taker_buy_quote": 3230.30366}, {"ts": 1772336580000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 11070.8, "quote_volume": 769.41467, "trades": 11, "taker_buy_volume": 143.9, "taker_buy_quote": 10.01544}, {"ts": 1772336640000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1862.2, "quote_volume": 129.36707, "trades": 17, "taker_buy_volume": 818.1, "taker_buy_quote": 56.85795}, {"ts": 1772336700000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 70431.6, "quote_volume": 4897.07475, "trades": 58, "taker_buy_volume": 37594.9, "taker_buy_quote": 2614.9241}, {"ts": 1772336760000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 2218.9, "quote_volume": 154.16344, "trades": 11, "taker_buy_volume": 432.3, "taker_buy_quote": 30.04485}, {"ts": 1772336820000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 17364.0, "quote_volume": 1205.0216, "trades": 15, "taker_buy_volume": 245.3, "taker_buy_quote": 17.02382}, {"ts": 1772336880000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 15023.3, "quote_volume": 1042.62421, "trades": 13, "taker_buy_volume": 14378.7, "taker_buy_quote": 997.88897}, {"ts": 1772336940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 787.8, "quote_volume": 54.67332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337000000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 130949.9, "quote_volume": 9087.88306, "trades": 46, "taker_buy_volume": 45077.8, "taker_buy_quote": 3128.39932}, {"ts": 1772337060000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 12051.0, "quote_volume": 836.3394, "trades": 13, "taker_buy_volume": 10435.7, "taker_buy_quote": 724.23758}, {"ts": 1772337120000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 32077.3, "quote_volume": 2226.29754, "trades": 37, "taker_buy_volume": 10150.5, "taker_buy_quote": 704.58655}, {"ts": 1772337180000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 28080.7, "quote_volume": 1948.41672, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337240000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 182954.8, "quote_volume": 12665.25044, "trades": 84, "taker_buy_volume": 34160.0, "taker_buy_quote": 2365.35934}, {"ts": 1772337300000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 6787.6, "quote_volume": 470.30894, "trades": 15, "taker_buy_volume": 6070.2, "taker_buy_quote": 420.66486}, {"ts": 1772337360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 92907.5, "quote_volume": 6429.199, "trades": 76, "taker_buy_volume": 33272.5, "taker_buy_quote": 2302.457}, {"ts": 1772337420000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 105074.6, "quote_volume": 7272.69169, "trades": 82, "taker_buy_volume": 37856.9, "taker_buy_quote": 2621.22685}, {"ts": 1772337480000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 8608.8, "quote_volume": 596.60138, "trades": 24, "taker_buy_volume": 7222.2, "taker_buy_quote": 500.51}, {"ts": 1772337540000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 4118.9, "quote_volume": 285.86751, "trades": 11, "taker_buy_volume": 3718.9, "taker_buy_quote": 258.10751}, {"ts": 1772337600000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 49508.4, "quote_volume": 3445.36827, "trades": 97, "taker_buy_volume": 26979.4, "taker_buy_quote": 1877.64734}, {"ts": 1772337660000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 139573.7, "quote_volume": 9711.65138, "trades": 44, "taker_buy_volume": 92422.0, "taker_buy_quote": 6432.5712}, {"ts": 1772337720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 92109.0, "quote_volume": 6401.5755, "trades": 33, "taker_buy_volume": 15543.8, "taker_buy_quote": 1080.2941}, {"ts": 1772337780000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 75439.7, "quote_volume": 5242.27512, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337840000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2564.1, "quote_volume": 177.94854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337900000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337960000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 544.1, "quote_volume": 37.77495, "trades": 2, "taker_buy_volume": 144.1, "taker_buy_quote": 10.01495}, {"ts": 1772338020000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 141685.7, "quote_volume": 9832.92657, "trades": 64, "taker_buy_volume": 28567.5, "taker_buy_quote": 1982.5845}, {"ts": 1772338080000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 18632.0, "quote_volume": 1291.22068, "trades": 18, "taker_buy_volume": 16516.8, "taker_buy_quote": 1144.63732}, {"ts": 1772338140000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 4165.1, "quote_volume": 289.01794, "trades": 2, "taker_buy_volume": 3765.1, "taker_buy_quote": 261.29794}, {"ts": 1772338200000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 59975.2, "quote_volume": 4162.23888, "trades": 22, "taker_buy_volume": 44147.0, "taker_buy_quote": 3063.8018}, {"ts": 1772338260000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 529.9, "quote_volume": 36.73506, "trades": 2, "taker_buy_volume": 129.9, "taker_buy_quote": 9.01506}, {"ts": 1772338320000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2719.0, "quote_volume": 188.4267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338380000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 8420.7, "quote_volume": 584.15483, "trades": 12, "taker_buy_volume": 6003.2, "taker_buy_quote": 416.62208}, {"ts": 1772338440000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 30704.5, "quote_volume": 2127.69182, "trades": 17, "taker_buy_volume": 436.7, "taker_buy_quote": 30.26331}, {"ts": 1772338500000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 35013.2, "quote_volume": 2426.37476, "trades": 18, "taker_buy_volume": 21922.1, "taker_buy_quote": 1519.20153}, {"ts": 1772338560000, "open": 0.0692, "high": 0.0692, "low": 0.0689, "close": 0.069, "volume": 364615.6, "quote_volume": 25178.98069, "trades": 134, "taker_buy_volume": 73141.5, "taker_buy_quote": 5049.2635}, {"ts": 1772338620000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 690420.2, "quote_volume": 47530.94982, "trades": 159, "taker_buy_volume": 164882.7, "taker_buy_quote": 11353.36876}, {"ts": 1772338680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2011.0, "quote_volume": 138.3568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 28641.3, "quote_volume": 1973.34557, "trades": 43, "taker_buy_volume": 6952.0, "taker_buy_quote": 478.9928}, {"ts": 1772338800000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 52329.8, "quote_volume": 3600.48322, "trades": 12, "taker_buy_volume": 1929.8, "taker_buy_quote": 132.96322}, {"ts": 1772338860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1075.2, "quote_volume": 73.97376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338920000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 35739.7, "quote_volume": 2462.30265, "trades": 15, "taker_buy_volume": 33851.7, "taker_buy_quote": 2332.39666}, {"ts": 1772338980000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 791.5, "quote_volume": 54.55032, "trades": 4, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772339040000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 65132.9, "quote_volume": 4499.18914, "trades": 109, "taker_buy_volume": 30109.0, "taker_buy_quote": 2079.09223}, {"ts": 1772339100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339160000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 85458.1, "quote_volume": 5905.16918, "trades": 35, "taker_buy_volume": 66209.4, "taker_buy_quote": 4575.08401}, {"ts": 1772339220000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 14884.8, "quote_volume": 1029.94914, "trades": 6, "taker_buy_volume": 14094.6, "taker_buy_quote": 975.34632}, {"ts": 1772339280000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 10759.7, "quote_volume": 744.49527, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 692.0}, {"ts": 1772339340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 39831.8, "quote_volume": 2756.36056, "trades": 40, "taker_buy_volume": 8286.7, "taker_buy_quote": 573.43964}, {"ts": 1772339400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5166.3, "quote_volume": 357.50796, "trades": 14, "taker_buy_volume": 4521.0, "taker_buy_quote": 312.8532}, {"ts": 1772339460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 27874.5, "quote_volume": 1928.9154, "trades": 36, "taker_buy_volume": 7609.9, "taker_buy_quote": 526.60508}, {"ts": 1772339520000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2659.9, "quote_volume": 184.11108, "trades": 8, "taker_buy_volume": 460.0, "taker_buy_quote": 31.878}, {"ts": 1772339580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 17970.4, "quote_volume": 1245.34872, "trades": 17, "taker_buy_volume": 17570.4, "taker_buy_quote": 1217.62872}, {"ts": 1772339640000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2240.0, "quote_volume": 155.2665, "trades": 3, "taker_buy_volume": 345.0, "taker_buy_quote": 23.943}, {"ts": 1772339700000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 20382.9, "quote_volume": 1414.53326, "trades": 17, "taker_buy_volume": 19982.9, "taker_buy_quote": 1386.81326}, {"ts": 1772339760000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 12076.5, "quote_volume": 839.17404, "trades": 9, "taker_buy_volume": 10649.4, "taker_buy_quote": 740.1333}, {"ts": 1772339820000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 171709.0, "quote_volume": 11935.69086, "trades": 199, "taker_buy_volume": 39426.0, "taker_buy_quote": 2742.02236}, {"ts": 1772339880000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 10219.1, "quote_volume": 710.20247, "trades": 14, "taker_buy_volume": 9440.0, "taker_buy_quote": 656.08}, {"ts": 1772339940000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 27226.7, "quote_volume": 1892.20414, "trades": 32, "taker_buy_volume": 5742.7, "taker_buy_quote": 399.11765}, {"ts": 1772340000000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 57908.2, "quote_volume": 4024.60985, "trades": 27, "taker_buy_volume": 50476.1, "taker_buy_quote": 3508.1048}, {"ts": 1772340060000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 8687.2, "quote_volume": 603.7204, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340180000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 100387.5, "quote_volume": 6977.30631, "trades": 36, "taker_buy_volume": 79595.2, "taker_buy_quote": 5532.24146}, {"ts": 1772340240000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 66860.6, "quote_volume": 4640.12564, "trades": 32, "taker_buy_volume": 23196.5, "taker_buy_quote": 1609.8371}, {"ts": 1772340360000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 42805.9, "quote_volume": 2970.73756, "trades": 17, "taker_buy_volume": 41947.6, "taker_buy_quote": 2911.17154}, {"ts": 1772340420000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 65863.5, "quote_volume": 4570.91393, "trades": 30, "taker_buy_volume": 27914.7, "taker_buy_quote": 1937.28018}, {"ts": 1772340480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 3637.1, "quote_volume": 252.41474, "trades": 8, "taker_buy_volume": 2978.1, "taker_buy_quote": 206.68014}, {"ts": 1772340540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 21383.3, "quote_volume": 1484.00102, "trades": 25, "taker_buy_volume": 396.6, "taker_buy_quote": 27.52404}, {"ts": 1772340600000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1351.7, "quote_volume": 93.75645, "trades": 7, "taker_buy_volume": 836.4, "taker_buy_quote": 58.04616}, {"ts": 1772340660000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 20307.1, "quote_volume": 1409.28571, "trades": 11, "taker_buy_volume": 19907.1, "taker_buy_quote": 1381.56571}, {"ts": 1772340720000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 22046.7, "quote_volume": 1529.81248, "trades": 12, "taker_buy_volume": 606.0, "taker_buy_quote": 42.0564}, {"ts": 1772340780000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 804.0, "quote_volume": 55.7576, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 28.0376}, {"ts": 1772340840000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1413.2, "quote_volume": 98.00582, "trades": 6, "taker_buy_volume": 710.6, "taker_buy_quote": 49.31564}, {"ts": 1772340900000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 16080.4, "quote_volume": 1114.47512, "trades": 15, "taker_buy_volume": 1034.0, "taker_buy_quote": 71.7596}, {"ts": 1772340960000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 87633.1, "quote_volume": 6072.98537, "trades": 53, "taker_buy_volume": 53160.2, "taker_buy_quote": 3684.0134}, {"ts": 1772341020000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 34254.5, "quote_volume": 2373.75704, "trades": 49, "taker_buy_volume": 16118.7, "taker_buy_quote": 1117.02591}, {"ts": 1772341080000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 7141.7, "quote_volume": 494.95016, "trades": 13, "taker_buy_volume": 6511.0, "taker_buy_quote": 451.24265}, {"ts": 1772341140000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 817.8, "quote_volume": 56.68794, "trades": 4, "taker_buy_volume": 144.0, "taker_buy_quote": 9.9936}, {"ts": 1772341200000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 15205.2, "quote_volume": 1055.22791, "trades": 14, "taker_buy_volume": 14401.9, "taker_buy_quote": 999.49186}, {"ts": 1772341260000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 918.2, "quote_volume": 63.73605, "trades": 5, "taker_buy_volume": 129.7, "taker_buy_quote": 9.01415}, {"ts": 1772341320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 903.6, "quote_volume": 62.70984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341380000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 3482.6, "quote_volume": 242.00904, "trades": 15, "taker_buy_volume": 3166.0, "taker_buy_quote": 220.037}, {"ts": 1772341440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 50182.9, "quote_volume": 3487.71155, "trades": 15, "taker_buy_volume": 2876.0, "taker_buy_quote": 199.882}, {"ts": 1772341500000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 27120.3, "quote_volume": 1881.92288, "trades": 18, "taker_buy_volume": 153.6, "taker_buy_quote": 10.65984}, {"ts": 1772341560000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 53141.6, "quote_volume": 3686.07782, "trades": 20, "taker_buy_volume": 33218.0, "taker_buy_quote": 2305.3292}, {"ts": 1772341620000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 19456.1, "quote_volume": 1350.22116, "trades": 14, "taker_buy_volume": 1790.6, "taker_buy_quote": 124.27546}, {"ts": 1772341680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 21987.4, "quote_volume": 1523.72682, "trades": 21, "taker_buy_volume": 14502.8, "taker_buy_quote": 1005.04404}, {"ts": 1772341740000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 18282.0, "quote_volume": 1268.47328, "trades": 45, "taker_buy_volume": 15306.8, "taker_buy_quote": 1062.29192}, {"ts": 1772341800000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 77848.4, "quote_volume": 5416.10273, "trades": 59, "taker_buy_volume": 48303.4, "taker_buy_quote": 3361.54123}, {"ts": 1772341860000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 5158.9, "quote_volume": 358.56665, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341920000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 181361.6, "quote_volume": 12604.5912, "trades": 29, "taker_buy_volume": 109541.6, "taker_buy_quote": 7613.1412}, {"ts": 1772341980000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 16873.9, "quote_volume": 1172.67159, "trades": 6, "taker_buy_volume": 16229.3, "taker_buy_quote": 1127.93635}, {"ts": 1772342040000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 12791.1, "quote_volume": 887.66503, "trades": 16, "taker_buy_volume": 1273.6, "taker_buy_quote": 88.39933}, {"ts": 1772342100000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 36697.8, "quote_volume": 2546.82732, "trades": 23, "taker_buy_volume": 19984.1, "taker_buy_quote": 1386.89654}, {"ts": 1772342160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 543.9, "quote_volume": 37.74666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 14106.0, "quote_volume": 978.9164, "trades": 9, "taker_buy_volume": 427.2, "taker_buy_quote": 29.64768}, {"ts": 1772342280000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 17075.3, "quote_volume": 1185.18559, "trades": 17, "taker_buy_volume": 16416.1, "taker_buy_quote": 1139.45008}, {"ts": 1772342340000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1047.5, "quote_volume": 72.6965, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342400000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 29288.1, "quote_volume": 2035.52295, "trades": 16, "taker_buy_volume": 22151.6, "taker_buy_quote": 1539.5362}, {"ts": 1772342460000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 20292.2, "quote_volume": 1410.3079, "trades": 17, "taker_buy_volume": 9018.7, "taker_buy_quote": 626.79965}, {"ts": 1772342520000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 14790.7, "quote_volume": 1027.95365, "trades": 12, "taker_buy_volume": 115.3, "taker_buy_quote": 8.01335}, {"ts": 1772342580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 15223.9, "quote_volume": 1058.06105, "trades": 10, "taker_buy_volume": 14063.6, "taker_buy_quote": 977.4202}, {"ts": 1772342640000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 23748.9, "quote_volume": 1650.99452, "trades": 18, "taker_buy_volume": 10214.9, "taker_buy_quote": 710.43303}, {"ts": 1772342700000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 7727.4, "quote_volume": 537.77269, "trades": 3, "taker_buy_volume": 7183.9, "taker_buy_quote": 499.99944}, {"ts": 1772342760000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 383.4, "quote_volume": 26.6463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342820000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 13252.3, "quote_volume": 921.03485, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342940000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343060000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 72407.1, "quote_volume": 5032.29345, "trades": 38, "taker_buy_volume": 44562.4, "taker_buy_quote": 3097.0868}, {"ts": 1772343120000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 3002.5, "quote_volume": 208.62224, "trades": 8, "taker_buy_volume": 2487.4, "taker_buy_quote": 172.8743}, {"ts": 1772343180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 28077.8, "quote_volume": 1951.4071, "trades": 17, "taker_buy_volume": 11683.3, "taker_buy_quote": 811.98935}, {"ts": 1772343240000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 30963.6, "quote_volume": 2151.95437, "trades": 22, "taker_buy_volume": 16302.6, "taker_buy_quote": 1133.0307}, {"ts": 1772343300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 13615.9, "quote_volume": 946.30505, "trades": 11, "taker_buy_volume": 158.5, "taker_buy_quote": 11.01575}, {"ts": 1772343420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 3666.5, "quote_volume": 254.67816, "trades": 5, "taker_buy_volume": 2230.6, "taker_buy_quote": 155.0267}, {"ts": 1772343480000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 46136.0, "quote_volume": 3206.35162, "trades": 17, "taker_buy_volume": 31172.9, "taker_buy_quote": 2166.51655}, {"ts": 1772343540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 644.6, "quote_volume": 44.73524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343600000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 15143.6, "quote_volume": 1050.92584, "trades": 29, "taker_buy_volume": 6958.0, "taker_buy_quote": 482.8852}, {"ts": 1772343660000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 802.9, "quote_volume": 55.72126, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343720000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 7274.2, "quote_volume": 504.84614, "trades": 21, "taker_buy_volume": 166.6, "taker_buy_quote": 11.5787}, {"ts": 1772343780000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343840000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 5102.2, "quote_volume": 354.05268, "trades": 12, "taker_buy_volume": 288.6, "taker_buy_quote": 20.02884}, {"ts": 1772343900000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 84792.6, "quote_volume": 5884.60644, "trades": 47, "taker_buy_volume": 44074.0, "taker_buy_quote": 3058.7356}, {"ts": 1772343960000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 9853.0, "quote_volume": 683.7582, "trades": 3, "taker_buy_volume": 9453.0, "taker_buy_quote": 656.0382}, {"ts": 1772344020000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 116112.3, "quote_volume": 8058.21815, "trades": 28, "taker_buy_volume": 28113.9, "taker_buy_quote": 1951.12919}, {"ts": 1772344080000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 5895.6, "quote_volume": 409.7042, "trades": 3, "taker_buy_volume": 5495.6, "taker_buy_quote": 381.9442}, {"ts": 1772344140000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 19161.6, "quote_volume": 1331.81396, "trades": 46, "taker_buy_volume": 8394.3, "taker_buy_quote": 583.48661}, {"ts": 1772344200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 36322.7, "quote_volume": 2524.42765, "trades": 21, "taker_buy_volume": 13901.7, "taker_buy_quote": 966.16815}, {"ts": 1772344260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344320000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 21360.3, "quote_volume": 1484.45916, "trades": 22, "taker_buy_volume": 6231.3, "taker_buy_quote": 433.07535}, {"ts": 1772344380000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 22374.5, "quote_volume": 1554.97192, "trades": 37, "taker_buy_volume": 21816.2, "taker_buy_quote": 1516.2259}, {"ts": 1772344440000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 14118.6, "quote_volume": 979.82677, "trades": 14, "taker_buy_volume": 1555.8, "taker_buy_quote": 107.9843}, {"ts": 1772344500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 12090.1, "quote_volume": 839.05294, "trades": 12, "taker_buy_volume": 10999.4, "taker_buy_quote": 763.35836}, {"ts": 1772344560000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 952.5, "quote_volume": 66.12278, "trades": 5, "taker_buy_volume": 192.8, "taker_buy_quote": 13.3996}, {"ts": 1772344620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 1076.3, "quote_volume": 74.69522, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344680000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2943.0, "quote_volume": 204.2442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344740000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2629.2, "quote_volume": 182.46648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 558.3, "quote_volume": 38.74602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344860000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 9004.6, "quote_volume": 624.90511, "trades": 15, "taker_buy_volume": 547.1, "taker_buy_quote": 38.01046}, {"ts": 1772344920000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 167348.4, "quote_volume": 11617.01235, "trades": 36, "taker_buy_volume": 166428.4, "taker_buy_quote": 11553.16435}, {"ts": 1772344980000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 25476.2, "quote_volume": 1768.00828, "trades": 19, "taker_buy_volume": 6911.5, "taker_buy_quote": 479.6581}, {"ts": 1772345040000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 28416.8, "quote_volume": 1969.47688, "trades": 28, "taker_buy_volume": 9500.3, "taker_buy_quote": 658.38233}, {"ts": 1772345100000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 24741.9, "quote_volume": 1713.7828, "trades": 37, "taker_buy_volume": 2004.0, "taker_buy_quote": 138.70424}, {"ts": 1772345160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 530.1, "quote_volume": 36.62991, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345220000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 74317.8, "quote_volume": 5135.373, "trades": 25, "taker_buy_volume": 4732.8, "taker_buy_quote": 327.0495}, {"ts": 1772345280000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 89304.7, "quote_volume": 6161.8357, "trades": 54, "taker_buy_volume": 34226.0, "taker_buy_quote": 2361.594}, {"ts": 1772345340000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 9857.1, "quote_volume": 680.24757, "trades": 50, "taker_buy_volume": 4422.1, "taker_buy_quote": 305.23257}, {"ts": 1772345400000, "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 164581.5, "quote_volume": 11342.77605, "trades": 57, "taker_buy_volume": 37363.5, "taker_buy_quote": 2574.65006}, {"ts": 1772345460000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 200968.8, "quote_volume": 13855.25294, "trades": 134, "taker_buy_volume": 168105.5, "taker_buy_quote": 11588.51617}, {"ts": 1772345520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 130.2, "quote_volume": 8.9838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 819.6, "quote_volume": 56.5524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345640000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 56156.5, "quote_volume": 3880.39013, "trades": 25, "taker_buy_volume": 27528.7, "taker_buy_quote": 1902.26507}, {"ts": 1772345700000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 35835.2, "quote_volume": 2476.17089, "trades": 17, "taker_buy_volume": 5094.6, "taker_buy_quote": 352.05135}, {"ts": 1772345760000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 877.8, "quote_volume": 60.6044, "trades": 5, "taker_buy_volume": 362.0, "taker_buy_quote": 25.0142}, {"ts": 1772345820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5888.3, "quote_volume": 406.2927, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 14148.2, "quote_volume": 976.2258, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345940000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 51516.6, "quote_volume": 3554.65989, "trades": 29, "taker_buy_volume": 36326.3, "taker_buy_quote": 2506.52919}, {"ts": 1772346000000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 17284.6, "quote_volume": 1192.5974, "trades": 46, "taker_buy_volume": 4619.1, "taker_buy_quote": 318.7179}, {"ts": 1772346060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 34399.1, "quote_volume": 2373.5379, "trades": 70, "taker_buy_volume": 9414.3, "taker_buy_quote": 649.5867}, {"ts": 1772346120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 675.0, "quote_volume": 46.575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 9890.6, "quote_volume": 683.12458, "trades": 5, "taker_buy_volume": 6731.8, "taker_buy_quote": 465.16738}, {"ts": 1772346240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 30365.0, "quote_volume": 2098.2215, "trades": 36, "taker_buy_volume": 13627.3, "taker_buy_quote": 941.64643}, {"ts": 1772346300000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 23307.3, "quote_volume": 1610.34653, "trades": 41, "taker_buy_volume": 21428.3, "taker_buy_quote": 1480.69553}, {"ts": 1772346360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346420000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 13530.1, "quote_volume": 934.88991, "trades": 8, "taker_buy_volume": 13014.5, "taker_buy_quote": 899.30195}, {"ts": 1772346480000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 83051.1, "quote_volume": 5738.80403, "trades": 30, "taker_buy_volume": 29438.4, "taker_buy_quote": 2034.20646}, {"ts": 1772346540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 90840.9, "quote_volume": 6268.0221, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1042.8, "quote_volume": 71.87647, "trades": 4, "taker_buy_volume": 275.5, "taker_buy_quote": 19.0095}, {"ts": 1772346660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 41346.8, "quote_volume": 2852.9292, "trades": 14, "taker_buy_volume": 40802.1, "taker_buy_quote": 2815.3449}, {"ts": 1772346720000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 12918.4, "quote_volume": 891.3296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346780000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 19384.5, "quote_volume": 1335.52447, "trades": 49, "taker_buy_volume": 12856.6, "taker_buy_quote": 885.81974}, {"ts": 1772346840000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 16405.9, "quote_volume": 1128.76516, "trades": 8, "taker_buy_volume": 392.4, "taker_buy_quote": 27.03636}, {"ts": 1772346900000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 27754.8, "quote_volume": 1909.57239, "trades": 14, "taker_buy_volume": 421.5, "taker_buy_quote": 29.04135}, {"ts": 1772346960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 54528.3, "quote_volume": 3751.54704, "trades": 36, "taker_buy_volume": 16621.3, "taker_buy_quote": 1143.54544}, {"ts": 1772347020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 147601.9, "quote_volume": 10155.01072, "trades": 58, "taker_buy_volume": 28658.2, "taker_buy_quote": 1971.68416}, {"ts": 1772347080000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 33320.9, "quote_volume": 2292.42356, "trades": 188, "taker_buy_volume": 32777.3, "taker_buy_quote": 2255.07824}, {"ts": 1772347140000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 20497.9, "quote_volume": 1410.29768, "trades": 64, "taker_buy_volume": 19865.5, "taker_buy_quote": 1366.78856}, {"ts": 1772347200000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 83811.9, "quote_volume": 5772.74028, "trades": 64, "taker_buy_volume": 22049.3, "taker_buy_quote": 1519.19677}, {"ts": 1772347260000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 105325.9, "quote_volume": 7264.21327, "trades": 29, "taker_buy_volume": 73955.0, "taker_buy_quote": 5102.75826}, {"ts": 1772347320000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 60389.9, "quote_volume": 4155.59822, "trades": 90, "taker_buy_volume": 15451.4, "taker_buy_quote": 1063.09565}, {"ts": 1772347380000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 58545.7, "quote_volume": 4027.90346, "trades": 45, "taker_buy_volume": 30241.3, "taker_buy_quote": 2080.60144}, {"ts": 1772347440000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 3169.7, "quote_volume": 218.33638, "trades": 16, "taker_buy_volume": 2319.9, "taker_buy_quote": 159.8571}, {"ts": 1772347500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 62049.4, "quote_volume": 4275.20366, "trades": 21, "taker_buy_volume": 26363.4, "taker_buy_quote": 1816.43826}, {"ts": 1772347560000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 132759.1, "quote_volume": 9133.78608, "trades": 54, "taker_buy_volume": 28344.4, "taker_buy_quote": 1950.09472}, {"ts": 1772347620000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 85641.6, "quote_volume": 5892.2822, "trades": 42, "taker_buy_volume": 73470.3, "taker_buy_quote": 5054.89676}, {"ts": 1772347680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 661.2, "quote_volume": 45.49056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 791.9, "quote_volume": 54.48272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347800000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 41265.6, "quote_volume": 2839.09191, "trades": 11, "taker_buy_volume": 186.3, "taker_buy_quote": 12.83607}, {"ts": 1772347860000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 97238.7, "quote_volume": 6699.70643, "trades": 36, "taker_buy_volume": 96635.3, "taker_buy_quote": 6658.17217}, {"ts": 1772347920000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 14092.0, "quote_volume": 972.32047, "trades": 16, "taker_buy_volume": 13257.5, "taker_buy_quote": 914.7675}, {"ts": 1772347980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 544.7, "quote_volume": 37.5843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 559.2, "quote_volume": 38.5848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 646.0, "quote_volume": 44.574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 819.6, "quote_volume": 56.5524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 376.2, "quote_volume": 25.9578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348340000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 816.5, "quote_volume": 56.36568, "trades": 4, "taker_buy_volume": 271.8, "taker_buy_quote": 18.78138}, {"ts": 1772348400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348460000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 56172.2, "quote_volume": 3875.91078, "trades": 15, "taker_buy_volume": 289.8, "taker_buy_quote": 20.02518}, {"ts": 1772348520000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1356.2, "quote_volume": 93.67342, "trades": 2, "taker_buy_volume": 956.2, "taker_buy_quote": 66.07342}, {"ts": 1772348580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1191.4, "quote_volume": 82.2066, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348640000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 72155.5, "quote_volume": 4979.1646, "trades": 26, "taker_buy_volume": 37199.0, "taker_buy_quote": 2567.1661}, {"ts": 1772348700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 13739.6, "quote_volume": 948.0324, "trades": 14, "taker_buy_volume": 275.8, "taker_buy_quote": 19.0302}, {"ts": 1772348760000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1302.2, "quote_volume": 89.80285, "trades": 8, "taker_buy_volume": 812.7, "taker_buy_quote": 56.0763}, {"ts": 1772348820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 33323.3, "quote_volume": 2299.3077, "trades": 15, "taker_buy_volume": 32633.7, "taker_buy_quote": 2251.7253}, {"ts": 1772348880000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1540.3, "quote_volume": 106.28973, "trades": 7, "taker_buy_volume": 90.3, "taker_buy_quote": 6.23973}, {"ts": 1772348940000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 38367.4, "quote_volume": 2651.13432, "trades": 23, "taker_buy_volume": 25974.8, "taker_buy_quote": 1794.85868}, {"ts": 1772349000000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 11662.7, "quote_volume": 805.83665, "trades": 11, "taker_buy_volume": 11103.5, "taker_buy_quote": 767.25185}, {"ts": 1772349060000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 19680.6, "quote_volume": 1361.92791, "trades": 29, "taker_buy_volume": 18170.6, "taker_buy_quote": 1257.49691}, {"ts": 1772349120000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 57321.8, "quote_volume": 3972.3492, "trades": 29, "taker_buy_volume": 45097.4, "taker_buy_quote": 3125.24982}, {"ts": 1772349180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 54420.0, "quote_volume": 3771.306, "trades": 21, "taker_buy_volume": 48443.4, "taker_buy_quote": 3357.12762}, {"ts": 1772349240000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 38867.3, "quote_volume": 2693.46389, "trades": 27, "taker_buy_volume": 20295.4, "taker_buy_quote": 1406.47122}, {"ts": 1772349300000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 55924.3, "quote_volume": 3875.52989, "trades": 35, "taker_buy_volume": 32994.4, "taker_buy_quote": 2286.52782}, {"ts": 1772349360000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 40893.1, "quote_volume": 2829.81553, "trades": 27, "taker_buy_volume": 130.1, "taker_buy_quote": 9.01593}, {"ts": 1772349420000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 977.5, "quote_volume": 67.67189, "trades": 8, "taker_buy_volume": 288.9, "taker_buy_quote": 20.02077}, {"ts": 1772349480000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 18551.1, "quote_volume": 1285.56147, "trades": 24, "taker_buy_volume": 12862.8, "taker_buy_quote": 891.40505}, {"ts": 1772349540000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 14091.0, "quote_volume": 977.52063, "trades": 27, "taker_buy_volume": 11140.2, "taker_buy_quote": 773.03019}, {"ts": 1772349600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 821.0, "quote_volume": 56.8953, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349660000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 919.0, "quote_volume": 63.70113, "trades": 5, "taker_buy_volume": 144.3, "taker_buy_quote": 10.01442}, {"ts": 1772349720000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3436.4, "quote_volume": 238.18581, "trades": 6, "taker_buy_volume": 432.9, "taker_buy_quote": 30.04326}, {"ts": 1772349780000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 6149.9, "quote_volume": 426.22839, "trades": 10, "taker_buy_volume": 403.2, "taker_buy_quote": 27.98208}, {"ts": 1772349840000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 674.6, "quote_volume": 46.70978, "trades": 3, "taker_buy_volume": 274.6, "taker_buy_quote": 19.02978}, {"ts": 1772349900000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1337.2, "quote_volume": 92.61788, "trades": 3, "taker_buy_volume": 836.4, "taker_buy_quote": 57.96252}, {"ts": 1772349960000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 151704.3, "quote_volume": 10484.74278, "trades": 59, "taker_buy_volume": 34683.7, "taker_buy_quote": 2396.67261}, {"ts": 1772350020000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 819.4, "quote_volume": 56.64803, "trades": 4, "taker_buy_volume": 274.9, "taker_buy_quote": 19.02308}, {"ts": 1772350080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1008.0, "quote_volume": 69.6528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350200000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 3584.6, "quote_volume": 247.70888, "trades": 6, "taker_buy_volume": 130.2, "taker_buy_quote": 9.00984}, {"ts": 1772350260000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 14950.1, "quote_volume": 1032.99744, "trades": 16, "taker_buy_volume": 13113.3, "taker_buy_quote": 906.12903}, {"ts": 1772350320000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 22484.0, "quote_volume": 1555.78962, "trades": 16, "taker_buy_volume": 20764.2, "taker_buy_quote": 1436.89422}, {"ts": 1772350380000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 934.6, "quote_volume": 64.71624, "trades": 5, "taker_buy_volume": 419.2, "taker_buy_quote": 29.05056}, {"ts": 1772350440000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 57351.3, "quote_volume": 3974.97231, "trades": 43, "taker_buy_volume": 38169.7, "taker_buy_quote": 2645.7033}, {"ts": 1772350500000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 4633.1, "quote_volume": 321.96045, "trades": 9, "taker_buy_volume": 4233.1, "taker_buy_quote": 294.20045}, {"ts": 1772350560000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 41089.7, "quote_volume": 2853.96818, "trades": 22, "taker_buy_volume": 12446.7, "taker_buy_quote": 865.05718}, {"ts": 1772350620000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1469.4, "quote_volume": 102.23024, "trades": 5, "taker_buy_volume": 1069.4, "taker_buy_quote": 74.43024}, {"ts": 1772350680000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 688.2, "quote_volume": 47.85872, "trades": 3, "taker_buy_volume": 288.2, "taker_buy_quote": 20.05872}, {"ts": 1772350740000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 109095.5, "quote_volume": 7593.10187, "trades": 72, "taker_buy_volume": 93362.2, "taker_buy_quote": 6498.06419}, {"ts": 1772350800000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 29155.2, "quote_volume": 2029.22782, "trades": 36, "taker_buy_volume": 25354.2, "taker_buy_quote": 1764.67822}, {"ts": 1772350860000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 16366.1, "quote_volume": 1139.08056, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350920000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 27775.5, "quote_volume": 1933.12331, "trades": 10, "taker_buy_volume": 27260.6, "taker_buy_quote": 1897.33776}, {"ts": 1772350980000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 41710.8, "quote_volume": 2903.07168, "trades": 30, "taker_buy_volume": 34467.2, "taker_buy_quote": 2398.91712}, {"ts": 1772351040000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 7659.4, "quote_volume": 533.37018, "trades": 20, "taker_buy_volume": 2759.4, "taker_buy_quote": 192.33018}, {"ts": 1772351100000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 74861.6, "quote_volume": 5217.70352, "trades": 39, "taker_buy_volume": 46851.6, "taker_buy_quote": 3265.55652}, {"ts": 1772351160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 29867.2, "quote_volume": 2081.74384, "trades": 30, "taker_buy_volume": 24067.2, "taker_buy_quote": 1677.48384}, {"ts": 1772351220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 46530.0, "quote_volume": 3243.141, "trades": 21, "taker_buy_volume": 129.3, "taker_buy_quote": 9.01221}, {"ts": 1772351280000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1387.4, "quote_volume": 96.57178, "trades": 5, "taker_buy_volume": 87.4, "taker_buy_quote": 6.09178}, {"ts": 1772351340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 34057.1, "quote_volume": 2370.37416, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351400000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 39615.2, "quote_volume": 2757.15697, "trades": 18, "taker_buy_volume": 39005.7, "taker_buy_quote": 2714.79672}, {"ts": 1772351460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 471.8, "quote_volume": 32.83728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 11223.9, "quote_volume": 781.18344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351580000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 26360.1, "quote_volume": 1834.62296, "trades": 13, "taker_buy_volume": 25960.1, "taker_buy_quote": 1806.82296}, {"ts": 1772351640000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 25003.7, "quote_volume": 1742.67817, "trades": 9, "taker_buy_volume": 24206.5, "taker_buy_quote": 1687.19305}, {"ts": 1772351700000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 2294.8, "quote_volume": 159.89178, "trades": 5, "taker_buy_volume": 1737.0, "taker_buy_quote": 121.0689}, {"ts": 1772351760000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 888.6, "quote_volume": 61.85949, "trades": 5, "taker_buy_volume": 129.3, "taker_buy_quote": 9.01221}, {"ts": 1772351820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 54703.9, "quote_volume": 3807.39144, "trades": 19, "taker_buy_volume": 26686.5, "taker_buy_quote": 1857.3804}, {"ts": 1772351940000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 601.0, "quote_volume": 41.8497, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 14.0097}, {"ts": 1772352000000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 30523.6, "quote_volume": 2127.43196, "trades": 24, "taker_buy_volume": 17938.0, "taker_buy_quote": 1250.2786}, {"ts": 1772352060000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1204.9, "quote_volume": 83.92856, "trades": 7, "taker_buy_volume": 675.2, "taker_buy_quote": 47.06144}, {"ts": 1772352120000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 13942.5, "quote_volume": 971.67896, "trades": 14, "taker_buy_volume": 12809.6, "taker_buy_quote": 892.82912}, {"ts": 1772352180000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 68472.7, "quote_volume": 4765.77807, "trades": 35, "taker_buy_volume": 24670.2, "taker_buy_quote": 1717.16407}, {"ts": 1772352240000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 80019.0, "quote_volume": 5580.00158, "trades": 35, "taker_buy_volume": 58405.4, "taker_buy_quote": 4073.53366}, {"ts": 1772352300000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 16256.2, "quote_volume": 1132.71714, "trades": 24, "taker_buy_volume": 3327.7, "taker_buy_quote": 231.94069}, {"ts": 1772352360000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 17204.9, "quote_volume": 1199.15156, "trades": 29, "taker_buy_volume": 10505.2, "taker_buy_quote": 732.21244}, {"ts": 1772352420000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 30623.4, "quote_volume": 2134.47539, "trades": 19, "taker_buy_volume": 26087.3, "taker_buy_quote": 1818.30922}, {"ts": 1772352480000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 42664.6, "quote_volume": 2977.88337, "trades": 28, "taker_buy_volume": 31807.5, "taker_buy_quote": 2220.1635}, {"ts": 1772352540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 99238.8, "quote_volume": 6926.86824, "trades": 48, "taker_buy_volume": 33477.8, "taker_buy_quote": 2336.75044}, {"ts": 1772352600000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 93772.4, "quote_volume": 6545.28643, "trades": 48, "taker_buy_volume": 53365.2, "taker_buy_quote": 3724.90387}, {"ts": 1772352660000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 101363.2, "quote_volume": 7084.56113, "trades": 72, "taker_buy_volume": 32577.7, "taker_buy_quote": 2277.18123}, {"ts": 1772352720000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 4995.4, "quote_volume": 348.7219, "trades": 6, "taker_buy_volume": 429.8, "taker_buy_quote": 30.04302}, {"ts": 1772352780000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 63103.5, "quote_volume": 4410.89465, "trades": 41, "taker_buy_volume": 41973.5, "taker_buy_quote": 2933.94765}, {"ts": 1772352840000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 4301.1, "quote_volume": 300.60689, "trades": 5, "taker_buy_volume": 3901.1, "taker_buy_quote": 272.68689}, {"ts": 1772352900000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 66100.6, "quote_volume": 4620.39194, "trades": 54, "taker_buy_volume": 49334.3, "taker_buy_quote": 3448.46757}, {"ts": 1772352960000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 1194.5, "quote_volume": 83.45555, "trades": 7, "taker_buy_volume": 794.5, "taker_buy_quote": 55.53555}, {"ts": 1772353020000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 81943.9, "quote_volume": 5727.98975, "trades": 76, "taker_buy_volume": 65443.5, "taker_buy_quote": 4574.71125}, {"ts": 1772353080000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 75457.8, "quote_volume": 5275.426, "trades": 52, "taker_buy_volume": 29660.4, "taker_buy_quote": 2074.18774}, {"ts": 1772353140000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 134862.4, "quote_volume": 9426.88176, "trades": 106, "taker_buy_volume": 117698.7, "taker_buy_quote": 8227.13913}, {"ts": 1772353200000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 64782.7, "quote_volume": 4528.3911, "trades": 64, "taker_buy_volume": 37361.2, "taker_buy_quote": 2611.71825}, {"ts": 1772353260000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 112827.0, "quote_volume": 7886.97432, "trades": 130, "taker_buy_volume": 23222.0, "taker_buy_quote": 1623.58482}, {"ts": 1772353320000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 54079.6, "quote_volume": 3785.262, "trades": 66, "taker_buy_volume": 36873.4, "taker_buy_quote": 2581.138}, {"ts": 1772353380000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 37645.1, "quote_volume": 2634.9173, "trades": 37, "taker_buy_volume": 19648.1, "taker_buy_quote": 1375.367}, {"ts": 1772353440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 37214.2, "quote_volume": 2604.994, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 58292.0, "quote_volume": 4080.51566, "trades": 55, "taker_buy_volume": 13632.6, "taker_buy_quote": 954.35766}, {"ts": 1772353560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 16282.7, "quote_volume": 1139.789, "trades": 17, "taker_buy_volume": 9582.7, "taker_buy_quote": 670.789}, {"ts": 1772353620000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 168882.5, "quote_volume": 11838.778, "trades": 131, "taker_buy_volume": 99081.8, "taker_buy_quote": 6945.92893}, {"ts": 1772353680000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 17721.8, "quote_volume": 1242.50556, "trades": 19, "taker_buy_volume": 2073.8, "taker_buy_quote": 145.58076}, {"ts": 1772353740000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 14185.5, "quote_volume": 994.2207, "trades": 23, "taker_buy_volume": 7909.2, "taker_buy_quote": 554.43492}, {"ts": 1772353800000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 78522.3, "quote_volume": 5504.82495, "trades": 87, "taker_buy_volume": 39155.4, "taker_buy_quote": 2745.22318}, {"ts": 1772353860000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 85147.5, "quote_volume": 5971.53061, "trades": 45, "taker_buy_volume": 65518.2, "taker_buy_quote": 4595.55668}, {"ts": 1772353920000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 239782.8, "quote_volume": 16832.56256, "trades": 39, "taker_buy_volume": 237882.8, "taker_buy_quote": 16699.37256}, {"ts": 1772353980000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 84784.4, "quote_volume": 5949.91304, "trades": 85, "taker_buy_volume": 38791.7, "taker_buy_quote": 2722.29998}, {"ts": 1772354040000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 105787.2, "quote_volume": 7426.27711, "trades": 78, "taker_buy_volume": 66673.7, "taker_buy_quote": 4680.50941}, {"ts": 1772354100000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 112111.6, "quote_volume": 7875.84983, "trades": 72, "taker_buy_volume": 34621.5, "taker_buy_quote": 2433.89145}, {"ts": 1772354160000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 125949.0, "quote_volume": 8841.6198, "trades": 95, "taker_buy_volume": 68779.3, "taker_buy_quote": 4828.30686}, {"ts": 1772354220000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 7385.3, "quote_volume": 518.45659, "trades": 20, "taker_buy_volume": 85.3, "taker_buy_quote": 5.99659}, {"ts": 1772354280000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 331818.2, "quote_volume": 23344.69122, "trades": 216, "taker_buy_volume": 299004.8, "taker_buy_quote": 21037.9492}, {"ts": 1772354340000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 128037.2, "quote_volume": 9002.41604, "trades": 63, "taker_buy_volume": 69356.1, "taker_buy_quote": 4877.13471}, {"ts": 1772354400000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 515138.5, "quote_volume": 36249.39021, "trades": 137, "taker_buy_volume": 308767.4, "taker_buy_quote": 21729.82981}, {"ts": 1772354460000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 98908.8, "quote_volume": 6953.24864, "trades": 53, "taker_buy_volume": 46620.2, "taker_buy_quote": 3277.40006}, {"ts": 1772354520000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 170143.8, "quote_volume": 11966.73421, "trades": 59, "taker_buy_volume": 124567.2, "taker_buy_quote": 8762.69923}, {"ts": 1772354580000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 66259.5, "quote_volume": 4658.00285, "trades": 29, "taker_buy_volume": 29730.0, "taker_buy_quote": 2090.019}, {"ts": 1772354640000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 39844.0, "quote_volume": 2800.97755, "trades": 24, "taker_buy_volume": 29425.9, "taker_buy_quote": 2068.64077}, {"ts": 1772354700000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 88853.8, "quote_volume": 6246.36934, "trades": 62, "taker_buy_volume": 51660.1, "taker_buy_quote": 3631.70503}, {"ts": 1772354760000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 76796.6, "quote_volume": 5398.84368, "trades": 40, "taker_buy_volume": 65029.9, "taker_buy_quote": 4571.68467}, {"ts": 1772354820000, "open": 0.0703, "high": 0.0704, "low": 0.0698, "close": 0.0699, "volume": 583893.1, "quote_volume": 40963.94146, "trades": 398, "taker_buy_volume": 159177.5, "taker_buy_quote": 11165.52032}, {"ts": 1772354880000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 1060850.2, "quote_volume": 74378.31767, "trades": 337, "taker_buy_volume": 688893.6, "taker_buy_quote": 48306.98659}, {"ts": 1772354940000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 113320.7, "quote_volume": 7946.05466, "trades": 55, "taker_buy_volume": 90942.9, "taker_buy_quote": 6377.37088}, {"ts": 1772355000000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 40610.3, "quote_volume": 2847.87603, "trades": 34, "taker_buy_volume": 16969.2, "taker_buy_quote": 1190.67492}, {"ts": 1772355060000, "open": 0.07, "high": 0.0701, "low": 0.0698, "close": 0.0698, "volume": 123939.7, "quote_volume": 8674.45091, "trades": 99, "taker_buy_volume": 27737.0, "taker_buy_quote": 1941.67823}, {"ts": 1772355120000, "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 107154.7, "quote_volume": 7485.32584, "trades": 88, "taker_buy_volume": 17548.0, "taker_buy_quote": 1226.53096}, {"ts": 1772355180000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 206850.0, "quote_volume": 14437.82284, "trades": 69, "taker_buy_volume": 144956.8, "taker_buy_quote": 10117.99612}, {"ts": 1772355240000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 45879.5, "quote_volume": 3197.78539, "trades": 32, "taker_buy_volume": 16022.4, "taker_buy_quote": 1116.76128}, {"ts": 1772355300000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 51745.1, "quote_volume": 3611.76798, "trades": 31, "taker_buy_volume": 26566.1, "taker_buy_quote": 1854.31378}, {"ts": 1772355360000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 33929.9, "quote_volume": 2368.33567, "trades": 32, "taker_buy_volume": 10456.2, "taker_buy_quote": 729.87141}, {"ts": 1772355420000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 485596.9, "quote_volume": 34007.11593, "trades": 179, "taker_buy_volume": 419442.7, "taker_buy_quote": 29376.61001}, {"ts": 1772355480000, "open": 0.07, "high": 0.0703, "low": 0.0699, "close": 0.0701, "volume": 744145.7, "quote_volume": 52236.03084, "trades": 235, "taker_buy_volume": 583939.6, "taker_buy_quote": 40996.27512}, {"ts": 1772355540000, "open": 0.0702, "high": 0.0704, "low": 0.0691, "close": 0.0693, "volume": 4239298.6, "quote_volume": 295331.08244, "trades": 998, "taker_buy_volume": 1534100.3, "taker_buy_quote": 106711.05637}, {"ts": 1772355600000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 393579.1, "quote_volume": 27220.5061, "trades": 316, "taker_buy_volume": 129050.1, "taker_buy_quote": 8929.75262}, {"ts": 1772355660000, "open": 0.0692, "high": 0.0693, "low": 0.069, "close": 0.0691, "volume": 351673.3, "quote_volume": 24309.39796, "trades": 96, "taker_buy_volume": 32137.7, "taker_buy_quote": 2221.81397}, {"ts": 1772355720000, "open": 0.0691, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 592689.4, "quote_volume": 40907.13152, "trades": 205, "taker_buy_volume": 164614.6, "taker_buy_quote": 11365.999}, {"ts": 1772355780000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 79193.6, "quote_volume": 5482.33397, "trades": 72, "taker_buy_volume": 41250.3, "taker_buy_quote": 2856.11835}, {"ts": 1772355840000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 32941.0, "quote_volume": 2282.80987, "trades": 25, "taker_buy_volume": 18729.6, "taker_buy_quote": 1297.97284}, {"ts": 1772355900000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 92975.7, "quote_volume": 6432.50889, "trades": 53, "taker_buy_volume": 29225.1, "taker_buy_quote": 2022.37692}, {"ts": 1772355960000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 89754.7, "quote_volume": 6201.88371, "trades": 46, "taker_buy_volume": 5050.6, "taker_buy_quote": 348.99646}, {"ts": 1772356020000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 238510.0, "quote_volume": 16457.17551, "trades": 82, "taker_buy_volume": 10653.3, "taker_buy_quote": 735.0777}, {"ts": 1772356080000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 137840.5, "quote_volume": 9511.03078, "trades": 59, "taker_buy_volume": 68683.7, "taker_buy_quote": 4739.21158}, {"ts": 1772356140000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 44198.8, "quote_volume": 3054.0855, "trades": 28, "taker_buy_volume": 24682.9, "taker_buy_quote": 1705.58839}, {"ts": 1772356200000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 127139.6, "quote_volume": 8772.59387, "trades": 60, "taker_buy_volume": 10165.5, "taker_buy_quote": 701.43401}, {"ts": 1772356260000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 52893.7, "quote_volume": 3649.73059, "trades": 38, "taker_buy_volume": 21579.7, "taker_buy_quote": 1489.07618}, {"ts": 1772356320000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1662.2, "quote_volume": 114.61558, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 62.1}, {"ts": 1772356380000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 62010.9, "quote_volume": 4278.72493, "trades": 64, "taker_buy_volume": 27676.8, "taker_buy_quote": 1909.6992}, {"ts": 1772356440000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 52405.2, "quote_volume": 3615.97041, "trades": 28, "taker_buy_volume": 20914.0, "taker_buy_quote": 1443.07761}, {"ts": 1772356500000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 120917.8, "quote_volume": 8348.24082, "trades": 65, "taker_buy_volume": 56330.1, "taker_buy_quote": 3890.42012}, {"ts": 1772356560000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 27929.7, "quote_volume": 1929.91333, "trades": 20, "taker_buy_volume": 14544.4, "taker_buy_quote": 1005.01804}, {"ts": 1772356620000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 71655.3, "quote_volume": 4955.81437, "trades": 79, "taker_buy_volume": 44845.7, "taker_buy_quote": 3103.28403}, {"ts": 1772356680000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 45958.7, "quote_volume": 3175.70906, "trades": 40, "taker_buy_volume": 12844.9, "taker_buy_quote": 887.59706}, {"ts": 1772356740000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 70092.6, "quote_volume": 4835.33293, "trades": 68, "taker_buy_volume": 3232.9, "taker_buy_quote": 223.09339}, {"ts": 1772356800000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 199010.1, "quote_volume": 13731.60624, "trades": 55, "taker_buy_volume": 101094.5, "taker_buy_quote": 6975.5205}, {"ts": 1772356860000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 29387.8, "quote_volume": 2027.96316, "trades": 23, "taker_buy_volume": 23298.0, "taker_buy_quote": 1607.80696}, {"ts": 1772356920000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 27881.0, "quote_volume": 1923.86907, "trades": 26, "taker_buy_volume": 6644.8, "taker_buy_quote": 458.61127}, {"ts": 1772356980000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 7472.6, "quote_volume": 516.21665, "trades": 8, "taker_buy_volume": 6072.5, "taker_buy_quote": 419.60975}, {"ts": 1772357040000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2080.3, "quote_volume": 143.69664, "trades": 15, "taker_buy_volume": 1559.4, "taker_buy_quote": 107.75454}, {"ts": 1772357100000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2667.0, "quote_volume": 184.2497, "trades": 4, "taker_buy_volume": 2267.0, "taker_buy_quote": 156.6497}, {"ts": 1772357160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 20983.2, "quote_volume": 1449.93912, "trades": 10, "taker_buy_volume": 20424.2, "taker_buy_quote": 1411.31222}, {"ts": 1772357220000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 64240.1, "quote_volume": 4441.31864, "trades": 119, "taker_buy_volume": 6148.6, "taker_buy_quote": 425.46718}, {"ts": 1772357280000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3208.3, "quote_volume": 221.63906, "trades": 4, "taker_buy_volume": 2663.6, "taker_buy_quote": 184.05476}, {"ts": 1772357340000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 29371.3, "quote_volume": 2029.50381, "trades": 27, "taker_buy_volume": 10469.4, "taker_buy_quote": 723.43554}, {"ts": 1772357400000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 15780.7, "quote_volume": 1089.05126, "trades": 11, "taker_buy_volume": 1829.6, "taker_buy_quote": 126.42536}, {"ts": 1772357460000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 75371.6, "quote_volume": 5194.86403, "trades": 51, "taker_buy_volume": 27865.0, "taker_buy_quote": 1920.27498}, {"ts": 1772357520000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 192337.2, "quote_volume": 13252.00569, "trades": 71, "taker_buy_volume": 100652.6, "taker_buy_quote": 6934.96414}, {"ts": 1772357580000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 110572.2, "quote_volume": 7607.44826, "trades": 51, "taker_buy_volume": 41344.4, "taker_buy_quote": 2844.76472}, {"ts": 1772357640000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 99527.5, "quote_volume": 6847.582, "trades": 32, "taker_buy_volume": 16706.7, "taker_buy_quote": 1149.51096}, {"ts": 1772357700000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 50334.0, "quote_volume": 3463.3759, "trades": 19, "taker_buy_volume": 45149.1, "taker_buy_quote": 3106.65478}, {"ts": 1772357760000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 2648.8, "quote_volume": 182.51934, "trades": 20, "taker_buy_volume": 1751.1, "taker_buy_quote": 120.6755}, {"ts": 1772357820000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 57064.7, "quote_volume": 3931.67124, "trades": 22, "taker_buy_volume": 261.6, "taker_buy_quote": 18.0504}, {"ts": 1772357880000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 151119.4, "quote_volume": 10396.41454, "trades": 78, "taker_buy_volume": 44735.5, "taker_buy_quote": 3077.8024}, {"ts": 1772357940000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 43677.4, "quote_volume": 3006.98207, "trades": 32, "taker_buy_volume": 35693.9, "taker_buy_quote": 2457.67727}, {"ts": 1772358000000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 40576.9, "quote_volume": 2798.48605, "trades": 27, "taker_buy_volume": 8939.3, "taker_buy_quote": 616.8117}, {"ts": 1772358060000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 19168.6, "quote_volume": 1322.58181, "trades": 20, "taker_buy_volume": 3781.7, "taker_buy_quote": 260.9373}, {"ts": 1772358120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2009.8, "quote_volume": 138.47522, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358180000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 7599.8, "quote_volume": 523.50435, "trades": 23, "taker_buy_volume": 3976.7, "taker_buy_quote": 273.99463}, {"ts": 1772358240000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2053.5, "quote_volume": 141.33747, "trades": 9, "taker_buy_volume": 566.7, "taker_buy_quote": 39.04563}, {"ts": 1772358300000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1514.9, "quote_volume": 104.25128, "trades": 8, "taker_buy_volume": 261.6, "taker_buy_quote": 18.02424}, {"ts": 1772358360000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8173.5, "quote_volume": 562.87462, "trades": 17, "taker_buy_volume": 5378.2, "taker_buy_quote": 370.55798}, {"ts": 1772358420000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 3172.9, "quote_volume": 218.3464, "trades": 9, "taker_buy_volume": 508.8, "taker_buy_quote": 35.05632}, {"ts": 1772358480000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 28925.5, "quote_volume": 1990.08893, "trades": 29, "taker_buy_volume": 9569.2, "taker_buy_quote": 658.37549}, {"ts": 1772358540000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 16147.7, "quote_volume": 1110.97339, "trades": 12, "taker_buy_volume": 116.3, "taker_buy_quote": 8.01307}, {"ts": 1772358600000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 54399.6, "quote_volume": 3748.29038, "trades": 43, "taker_buy_volume": 43053.3, "taker_buy_quote": 2966.54192}, {"ts": 1772358660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3477.3, "quote_volume": 239.23824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358720000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 27355.0, "quote_volume": 1882.0652, "trades": 31, "taker_buy_volume": 645.7, "taker_buy_quote": 44.46536}, {"ts": 1772358780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4827.9, "quote_volume": 332.15952, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4912.1, "quote_volume": 337.95248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358900000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 8965.4, "quote_volume": 616.99843, "trades": 18, "taker_buy_volume": 1789.1, "taker_buy_quote": 123.26899}, {"ts": 1772358960000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 43349.8, "quote_volume": 2985.70992, "trades": 21, "taker_buy_volume": 28312.1, "taker_buy_quote": 1950.70369}, {"ts": 1772359020000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 319298.6, "quote_volume": 22000.73106, "trades": 61, "taker_buy_volume": 178007.5, "taker_buy_quote": 12265.86578}, {"ts": 1772359080000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 56676.5, "quote_volume": 3900.44248, "trades": 37, "taker_buy_volume": 31195.9, "taker_buy_quote": 2147.3772}, {"ts": 1772359140000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 32618.9, "quote_volume": 2247.45382, "trades": 24, "taker_buy_volume": 9187.5, "taker_buy_quote": 633.03036}, {"ts": 1772359200000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 161222.2, "quote_volume": 11107.36291, "trades": 67, "taker_buy_volume": 47191.2, "taker_buy_quote": 3251.47368}, {"ts": 1772359260000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 321524.5, "quote_volume": 22153.01258, "trades": 57, "taker_buy_volume": 174531.7, "taker_buy_quote": 12025.24866}, {"ts": 1772359320000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 42816.7, "quote_volume": 2942.92025, "trades": 22, "taker_buy_volume": 5598.8, "taker_buy_quote": 385.19744}, {"ts": 1772359380000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 347281.8, "quote_volume": 23859.83409, "trades": 176, "taker_buy_volume": 115307.8, "taker_buy_quote": 7921.94351}, {"ts": 1772359440000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 137084.2, "quote_volume": 9443.90747, "trades": 26, "taker_buy_volume": 107859.9, "taker_buy_quote": 7430.45646}, {"ts": 1772359500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 26779.7, "quote_volume": 1845.15909, "trades": 18, "taker_buy_volume": 10302.1, "taker_buy_quote": 709.85245}, {"ts": 1772359560000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 111031.7, "quote_volume": 7644.78375, "trades": 85, "taker_buy_volume": 10469.2, "taker_buy_quote": 720.77529}, {"ts": 1772359620000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 18500.3, "quote_volume": 1274.60604, "trades": 24, "taker_buy_volume": 16876.3, "taker_buy_quote": 1162.87484}, {"ts": 1772359680000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 48961.4, "quote_volume": 3378.0068, "trades": 25, "taker_buy_volume": 25129.5, "taker_buy_quote": 1733.9355}, {"ts": 1772359740000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 135744.9, "quote_volume": 9352.88852, "trades": 60, "taker_buy_volume": 21652.3, "taker_buy_quote": 1491.90838}, {"ts": 1772359800000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 61937.8, "quote_volume": 4273.628, "trades": 56, "taker_buy_volume": 14752.1, "taker_buy_quote": 1017.8949}, {"ts": 1772359860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359920000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 55995.2, "quote_volume": 3863.62737, "trades": 22, "taker_buy_volume": 45584.2, "taker_buy_quote": 3145.32141}, {"ts": 1772359980000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 21561.9, "quote_volume": 1489.89888, "trades": 30, "taker_buy_volume": 16811.2, "taker_buy_quote": 1161.66551}, {"ts": 1772360040000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1229.1, "quote_volume": 84.82094, "trades": 5, "taker_buy_volume": 130.4, "taker_buy_quote": 9.01064}, {"ts": 1772360100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 805.1, "quote_volume": 55.5519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360160000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 34283.1, "quote_volume": 2365.4939, "trades": 50, "taker_buy_volume": 6921.6, "taker_buy_quote": 477.5904}, {"ts": 1772360220000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 76632.7, "quote_volume": 5282.05568, "trades": 110, "taker_buy_volume": 8149.0, "taker_buy_quote": 560.6512}, {"ts": 1772360280000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 19550.0, "quote_volume": 1343.355, "trades": 18, "taker_buy_volume": 2700.0, "taker_buy_quote": 185.76}, {"ts": 1772360340000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 61992.2, "quote_volume": 4252.90782, "trades": 68, "taker_buy_volume": 24136.2, "taker_buy_quote": 1656.01538}, {"ts": 1772360400000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 5589.4, "quote_volume": 383.89647, "trades": 13, "taker_buy_volume": 4636.3, "taker_buy_quote": 318.51381}, {"ts": 1772360460000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 144358.2, "quote_volume": 9917.48614, "trades": 33, "taker_buy_volume": 106493.6, "taker_buy_quote": 7316.18812}, {"ts": 1772360520000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 131028.2, "quote_volume": 8996.81287, "trades": 56, "taker_buy_volume": 44632.4, "taker_buy_quote": 3068.2439}, {"ts": 1772360580000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 35818.4, "quote_volume": 2464.27902, "trades": 39, "taker_buy_volume": 1849.2, "taker_buy_quote": 127.23806}, {"ts": 1772360640000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2960.8, "quote_volume": 203.62525, "trades": 5, "taker_buy_volume": 2182.9, "taker_buy_quote": 150.18352}, {"ts": 1772360700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 16022.0, "quote_volume": 1102.3136, "trades": 12, "taker_buy_volume": 15388.3, "taker_buy_quote": 1058.71504}, {"ts": 1772360760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 38130.7, "quote_volume": 2623.39216, "trades": 27, "taker_buy_volume": 776.1, "taker_buy_quote": 53.39568}, {"ts": 1772360880000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 42126.0, "quote_volume": 2897.82012, "trades": 16, "taker_buy_volume": 27376.2, "taker_buy_quote": 1883.48256}, {"ts": 1772360940000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1140.0, "quote_volume": 78.36726, "trades": 7, "taker_buy_volume": 492.6, "taker_buy_quote": 33.89088}, {"ts": 1772361000000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 22746.3, "quote_volume": 1564.93307, "trades": 18, "taker_buy_volume": 8906.6, "taker_buy_quote": 612.80171}, {"ts": 1772361060000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 4436.6, "quote_volume": 305.61848, "trades": 8, "taker_buy_volume": 3804.0, "taker_buy_quote": 262.0956}, {"ts": 1772361120000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 56218.5, "quote_volume": 3867.84444, "trades": 34, "taker_buy_volume": 9080.4, "taker_buy_quote": 624.74316}, {"ts": 1772361180000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1999.3, "quote_volume": 137.47986, "trades": 4, "taker_buy_volume": 1279.5, "taker_buy_quote": 88.0296}, {"ts": 1772361240000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7188.9, "quote_volume": 494.40706, "trades": 9, "taker_buy_volume": 5296.3, "taker_buy_quote": 364.38544}, {"ts": 1772361300000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 35004.0, "quote_volume": 2411.81322, "trades": 37, "taker_buy_volume": 19859.4, "taker_buy_quote": 1368.36336}, {"ts": 1772361360000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 116190.5, "quote_volume": 8006.01361, "trades": 42, "taker_buy_volume": 26099.4, "taker_buy_quote": 1798.75279}, {"ts": 1772361420000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 37244.5, "quote_volume": 2566.16204, "trades": 26, "taker_buy_volume": 27571.0, "taker_buy_quote": 1899.65789}, {"ts": 1772361480000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 29905.2, "quote_volume": 2059.49635, "trades": 29, "taker_buy_volume": 7093.4, "taker_buy_quote": 489.17995}, {"ts": 1772361540000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 23351.9, "quote_volume": 1606.57072, "trades": 29, "taker_buy_volume": 8509.2, "taker_buy_quote": 585.43296}, {"ts": 1772361600000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1181.8, "quote_volume": 81.24779, "trades": 3, "taker_buy_volume": 581.3, "taker_buy_quote": 39.99344}, {"ts": 1772361660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10072.2, "quote_volume": 692.96736, "trades": 9, "taker_buy_volume": 9222.2, "taker_buy_quote": 634.48736}, {"ts": 1772361720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1415.1, "quote_volume": 97.35888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361780000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 79706.0, "quote_volume": 5483.76119, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361840000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 90122.0, "quote_volume": 6200.81019, "trades": 33, "taker_buy_volume": 50516.9, "taker_buy_quote": 3476.01931}, {"ts": 1772361900000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2957.3, "quote_volume": 203.69039, "trades": 7, "taker_buy_volume": 2281.5, "taker_buy_quote": 157.19535}, {"ts": 1772361960000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 39989.3, "quote_volume": 2751.26531, "trades": 24, "taker_buy_volume": 8723.2, "taker_buy_quote": 600.16926}, {"ts": 1772362020000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 27788.5, "quote_volume": 1914.58846, "trades": 46, "taker_buy_volume": 15880.9, "taker_buy_quote": 1094.19401}, {"ts": 1772362080000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 16439.7, "quote_volume": 1134.35381, "trades": 19, "taker_buy_volume": 13248.2, "taker_buy_quote": 914.14031}, {"ts": 1772362140000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 14978.5, "quote_volume": 1033.4765, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362200000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 50202.6, "quote_volume": 3462.78452, "trades": 28, "taker_buy_volume": 12849.1, "taker_buy_quote": 886.23664}, {"ts": 1772362260000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 2882.7, "quote_volume": 198.59111, "trades": 15, "taker_buy_volume": 1420.0, "taker_buy_quote": 97.85108}, {"ts": 1772362320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5788.6, "quote_volume": 398.83454, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362380000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 15397.1, "quote_volume": 1060.57969, "trades": 10, "taker_buy_volume": 304.2, "taker_buy_quote": 20.95938}, {"ts": 1772362440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1827.6, "quote_volume": 125.73888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 30399.9, "quote_volume": 2091.51312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362800000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1362.1, "quote_volume": 93.73567, "trades": 6, "taker_buy_volume": 231.9, "taker_buy_quote": 15.97791}, {"ts": 1772362860000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 49433.8, "quote_volume": 3405.91326, "trades": 16, "taker_buy_volume": 38320.8, "taker_buy_quote": 2640.30312}, {"ts": 1772362920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9957.1, "quote_volume": 686.04419, "trades": 13, "taker_buy_volume": 9107.9, "taker_buy_quote": 627.53431}, {"ts": 1772363040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363100000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 835.4, "quote_volume": 57.6026, "trades": 4, "taker_buy_volume": 435.4, "taker_buy_quote": 30.0426}, {"ts": 1772363160000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 50398.9, "quote_volume": 3477.51312, "trades": 30, "taker_buy_volume": 39384.5, "taker_buy_quote": 2717.55952}, {"ts": 1772363220000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7749.2, "quote_volume": 534.62582, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363280000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 19090.8, "quote_volume": 1317.24091, "trades": 12, "taker_buy_volume": 18243.9, "taker_buy_quote": 1258.8291}, {"ts": 1772363340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 38850.3, "quote_volume": 2680.6707, "trades": 24, "taker_buy_volume": 10282.5, "taker_buy_quote": 709.4925}, {"ts": 1772363400000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2748.4, "quote_volume": 189.62656, "trades": 20, "taker_buy_volume": 2044.2, "taker_buy_quote": 141.0498}, {"ts": 1772363460000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 908.6, "quote_volume": 62.63746, "trades": 6, "taker_buy_volume": 116.1, "taker_buy_quote": 8.0109}, {"ts": 1772363520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1194.9, "quote_volume": 82.32861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 30277.2, "quote_volume": 2089.1268, "trades": 19, "taker_buy_volume": 29929.5, "taker_buy_quote": 2065.1355}, {"ts": 1772363640000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 11549.0, "quote_volume": 797.1779, "trades": 11, "taker_buy_volume": 3085.1, "taker_buy_quote": 213.1688}, {"ts": 1772363700000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 22990.5, "quote_volume": 1586.30453, "trades": 15, "taker_buy_volume": 22431.1, "taker_buy_quote": 1547.76187}, {"ts": 1772363760000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 46175.6, "quote_volume": 3186.13074, "trades": 32, "taker_buy_volume": 20043.6, "taker_buy_quote": 1383.02274}, {"ts": 1772363820000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 530.6, "quote_volume": 36.5714, "trades": 2, "taker_buy_volume": 130.6, "taker_buy_quote": 9.0114}, {"ts": 1772363880000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 545.1, "quote_volume": 37.5719, "trades": 2, "taker_buy_volume": 145.1, "taker_buy_quote": 10.0119}, {"ts": 1772363940000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 965.9, "quote_volume": 66.57953, "trades": 5, "taker_buy_volume": 290.2, "taker_buy_quote": 20.0238}, {"ts": 1772364000000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2505.8, "quote_volume": 172.67429, "trades": 8, "taker_buy_volume": 246.7, "taker_buy_quote": 17.0223}, {"ts": 1772364060000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1053.1, "quote_volume": 72.6239, "trades": 6, "taker_buy_volume": 653.1, "taker_buy_quote": 45.0639}, {"ts": 1772364120000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 9614.1, "quote_volume": 663.38594, "trades": 14, "taker_buy_volume": 8098.5, "taker_buy_quote": 558.80954}, {"ts": 1772364180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 57300.6, "quote_volume": 3953.7414, "trades": 35, "taker_buy_volume": 31239.6, "taker_buy_quote": 2155.5324}, {"ts": 1772364240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2153.1, "quote_volume": 148.5639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364300000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 14262.3, "quote_volume": 985.51459, "trades": 18, "taker_buy_volume": 13643.1, "taker_buy_quote": 942.74979}, {"ts": 1772364360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 502.1, "quote_volume": 34.69511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364420000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 15364.4, "quote_volume": 1061.72821, "trades": 11, "taker_buy_volume": 954.0, "taker_buy_quote": 66.00957}, {"ts": 1772364480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364660000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 648.2, "quote_volume": 44.75062, "trades": 2, "taker_buy_volume": 248.2, "taker_buy_quote": 17.15062}, {"ts": 1772364720000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 690.3, "quote_volume": 47.65973, "trades": 3, "taker_buy_volume": 290.3, "taker_buy_quote": 20.05973}, {"ts": 1772364780000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2344.6, "quote_volume": 161.80493, "trades": 17, "taker_buy_volume": 275.3, "taker_buy_quote": 19.02323}, {"ts": 1772364840000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 8329.2, "quote_volume": 573.85785, "trades": 13, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772364900000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 25023.5, "quote_volume": 1724.14048, "trades": 14, "taker_buy_volume": 20478.6, "taker_buy_quote": 1410.99687}, {"ts": 1772364960000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 261.0, "quote_volume": 17.99596, "trades": 2, "taker_buy_volume": 130.6, "taker_buy_quote": 9.0114}, {"ts": 1772365020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 806.0, "quote_volume": 55.5334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365080000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 29193.7, "quote_volume": 2011.38126, "trades": 28, "taker_buy_volume": 16668.0, "taker_buy_quote": 1148.4252}, {"ts": 1772365140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 14425.9, "quote_volume": 993.94451, "trades": 13, "taker_buy_volume": 8136.2, "taker_buy_quote": 560.58418}, {"ts": 1772365200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 762.2, "quote_volume": 52.51558, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 10838.4, "quote_volume": 746.76579, "trades": 15, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772365380000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1328.0, "quote_volume": 91.42163, "trades": 8, "taker_buy_volume": 552.3, "taker_buy_quote": 38.05347}, {"ts": 1772365440000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 26589.0, "quote_volume": 1829.31441, "trades": 24, "taker_buy_volume": 19634.1, "taker_buy_quote": 1350.82608}, {"ts": 1772365500000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6025.0, "quote_volume": 414.48, "trades": 2, "taker_buy_volume": 5625.0, "taker_buy_quote": 387.0}, {"ts": 1772365560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 13616.9, "quote_volume": 936.84272, "trades": 12, "taker_buy_volume": 12521.9, "taker_buy_quote": 861.50672}, {"ts": 1772365620000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1875.9, "quote_volume": 129.16017, "trades": 6, "taker_buy_volume": 982.5, "taker_buy_quote": 67.69425}, {"ts": 1772365680000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 42369.5, "quote_volume": 2915.02131, "trades": 12, "taker_buy_volume": 397.1, "taker_buy_quote": 27.36019}, {"ts": 1772365740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 10257.1, "quote_volume": 705.78779, "trades": 9, "taker_buy_volume": 9857.1, "taker_buy_quote": 678.26779}, {"ts": 1772365800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1155.9, "quote_volume": 79.52592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 533.4, "quote_volume": 36.71126, "trades": 2, "taker_buy_volume": 133.4, "taker_buy_quote": 9.19126}, {"ts": 1772365980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 19017.0, "quote_volume": 1310.2713, "trades": 20, "taker_buy_volume": 9769.2, "taker_buy_quote": 673.09788}, {"ts": 1772366040000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 366626.8, "quote_volume": 25281.60414, "trades": 85, "taker_buy_volume": 296384.0, "taker_buy_quote": 20441.91522}, {"ts": 1772366100000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 35159.2, "quote_volume": 2422.42888, "trades": 11, "taker_buy_volume": 116.3, "taker_buy_quote": 8.01307}, {"ts": 1772366160000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 28097.5, "quote_volume": 1935.87775, "trades": 15, "taker_buy_volume": 233.4, "taker_buy_quote": 16.08126}, {"ts": 1772366220000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1195.9, "quote_volume": 82.35751, "trades": 2, "taker_buy_volume": 795.9, "taker_buy_quote": 54.83751}, {"ts": 1772366280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 559.7, "quote_volume": 38.50736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4482.2, "quote_volume": 308.37536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366400000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 28122.7, "quote_volume": 1934.82579, "trades": 18, "taker_buy_volume": 99.5, "taker_buy_quote": 6.8456}, {"ts": 1772366460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 23619.4, "quote_volume": 1625.01472, "trades": 23, "taker_buy_volume": 21784.2, "taker_buy_quote": 1498.75296}, {"ts": 1772366580000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 111012.7, "quote_volume": 7637.63376, "trades": 48, "taker_buy_volume": 69994.1, "taker_buy_quote": 4815.59408}, {"ts": 1772366640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9112.5, "quote_volume": 626.94, "trades": 13, "taker_buy_volume": 234.3, "taker_buy_quote": 16.11984}, {"ts": 1772366700000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 17693.4, "quote_volume": 1217.25429, "trades": 17, "taker_buy_volume": 8843.5, "taker_buy_quote": 608.4328}, {"ts": 1772366760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 31712.3, "quote_volume": 2181.80624, "trades": 14, "taker_buy_volume": 22868.2, "taker_buy_quote": 1573.33216}, {"ts": 1772366820000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 28695.6, "quote_volume": 1974.3067, "trades": 28, "taker_buy_volume": 20193.5, "taker_buy_quote": 1389.36222}, {"ts": 1772366880000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1213.3, "quote_volume": 83.51429, "trades": 7, "taker_buy_volume": 392.5, "taker_buy_quote": 27.04325}, {"ts": 1772366940000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1199.2, "quote_volume": 82.57037, "trades": 7, "taker_buy_volume": 654.1, "taker_buy_quote": 45.06749}, {"ts": 1772367000000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 32867.1, "quote_volume": 2260.85995, "trades": 17, "taker_buy_volume": 116.4, "taker_buy_quote": 8.00832}, {"ts": 1772367060000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 87514.2, "quote_volume": 6012.38463, "trades": 55, "taker_buy_volume": 46367.1, "taker_buy_quote": 3185.57886}, {"ts": 1772367120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 46647.4, "quote_volume": 3204.35664, "trades": 33, "taker_buy_volume": 10276.7, "taker_buy_quote": 706.00929}, {"ts": 1772367180000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 57444.2, "quote_volume": 3945.40482, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 720.2, "quote_volume": 49.40572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 239601.8, "quote_volume": 16436.68348, "trades": 32, "taker_buy_volume": 202652.8, "taker_buy_quote": 13901.98208}, {"ts": 1772367360000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 953.7, "quote_volume": 65.46609, "trades": 5, "taker_buy_volume": 422.7, "taker_buy_quote": 29.03949}, {"ts": 1772367420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 718.8, "quote_volume": 49.30968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 11807.4, "quote_volume": 811.18004, "trades": 16, "taker_buy_volume": 11261.8, "taker_buy_quote": 773.69732}, {"ts": 1772367540000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3174.1, "quote_volume": 218.36746, "trades": 9, "taker_buy_volume": 601.6, "taker_buy_quote": 41.39008}, {"ts": 1772367600000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 76594.8, "quote_volume": 5269.7353, "trades": 25, "taker_buy_volume": 8299.2, "taker_buy_quote": 570.99802}, {"ts": 1772367660000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 982.3, "quote_volume": 67.64047, "trades": 5, "taker_buy_volume": 582.3, "taker_buy_quote": 40.12047}, {"ts": 1772367720000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 49085.5, "quote_volume": 3377.0555, "trades": 55, "taker_buy_volume": 131.0, "taker_buy_quote": 9.0259}, {"ts": 1772367780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 50243.0, "quote_volume": 3456.7184, "trades": 95, "taker_buy_volume": 23007.5, "taker_buy_quote": 1582.916}, {"ts": 1772367840000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 39319.0, "quote_volume": 2705.1072, "trades": 14, "taker_buy_volume": 19459.2, "taker_buy_quote": 1338.79296}, {"ts": 1772367900000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 24332.6, "quote_volume": 1674.06904, "trades": 21, "taker_buy_volume": 9945.7, "taker_buy_quote": 684.29032}, {"ts": 1772367960000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 531.0, "quote_volume": 36.4928, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 9.0128}, {"ts": 1772368020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4959.5, "quote_volume": 341.16197, "trades": 5, "taker_buy_volume": 4443.2, "taker_buy_quote": 305.69216}, {"ts": 1772368080000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 9976.5, "quote_volume": 686.31557, "trades": 17, "taker_buy_volume": 1290.3, "taker_buy_quote": 88.77264}, {"ts": 1772368140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 778.4, "quote_volume": 53.47608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368200000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 2593.3, "quote_volume": 178.35457, "trades": 9, "taker_buy_volume": 1411.0, "taker_buy_quote": 97.11895}, {"ts": 1772368260000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 2251.2, "quote_volume": 154.84186, "trades": 14, "taker_buy_volume": 116.3, "taker_buy_quote": 8.01307}, {"ts": 1772368320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10053.8, "quote_volume": 690.69606, "trades": 17, "taker_buy_volume": 6278.4, "taker_buy_quote": 431.32608}, {"ts": 1772368380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 37724.2, "quote_volume": 2587.88012, "trades": 30, "taker_buy_volume": 302.4, "taker_buy_quote": 20.74464}, {"ts": 1772368440000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 261389.6, "quote_volume": 17905.23162, "trades": 147, "taker_buy_volume": 74849.6, "taker_buy_quote": 5127.24162}, {"ts": 1772368500000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 121209.5, "quote_volume": 8302.83802, "trades": 67, "taker_buy_volume": 27023.1, "taker_buy_quote": 1851.08235}, {"ts": 1772368560000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 59379.1, "quote_volume": 4067.48441, "trades": 30, "taker_buy_volume": 7837.2, "taker_buy_quote": 536.86426}, {"ts": 1772368620000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 40796.6, "quote_volume": 2793.84196, "trades": 35, "taker_buy_volume": 10049.3, "taker_buy_quote": 688.39313}, {"ts": 1772368680000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 15171.2, "quote_volume": 1039.41387, "trades": 14, "taker_buy_volume": 7745.3, "taker_buy_quote": 530.73972}, {"ts": 1772368740000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5954.6, "quote_volume": 407.95636, "trades": 8, "taker_buy_volume": 662.6, "taker_buy_quote": 45.45436}, {"ts": 1772368800000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 24200.0, "quote_volume": 1657.72486, "trades": 37, "taker_buy_volume": 248.6, "taker_buy_quote": 17.05396}, {"ts": 1772368860000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 42096.5, "quote_volume": 2883.55997, "trades": 18, "taker_buy_volume": 8469.3, "taker_buy_quote": 580.14705}, {"ts": 1772368920000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 45800.9, "quote_volume": 3141.92279, "trades": 32, "taker_buy_volume": 26251.1, "taker_buy_quote": 1800.83712}, {"ts": 1772368980000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 26389.1, "quote_volume": 1810.37673, "trades": 29, "taker_buy_volume": 4286.1, "taker_buy_quote": 294.11093}, {"ts": 1772369040000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 12209.2, "quote_volume": 837.45719, "trades": 39, "taker_buy_volume": 145.8, "taker_buy_quote": 10.01646}, {"ts": 1772369100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1184.6, "quote_volume": 81.1451, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369160000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 53728.6, "quote_volume": 3675.31894, "trades": 75, "taker_buy_volume": 27218.3, "taker_buy_quote": 1861.77192}, {"ts": 1772369220000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 53336.6, "quote_volume": 3648.25563, "trades": 56, "taker_buy_volume": 17762.9, "taker_buy_quote": 1215.01455}, {"ts": 1772369280000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4601.7, "quote_volume": 314.57474, "trades": 10, "taker_buy_volume": 2786.3, "taker_buy_quote": 190.58292}, {"ts": 1772369340000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3100.0, "quote_volume": 212.0, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 184.68}, {"ts": 1772369400000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 32281.8, "quote_volume": 2205.31285, "trades": 32, "taker_buy_volume": 7407.6, "taker_buy_quote": 506.40499}, {"ts": 1772369460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369520000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 67006.6, "quote_volume": 4576.6408, "trades": 98, "taker_buy_volume": 2846.4, "taker_buy_quote": 194.51376}, {"ts": 1772369580000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1294.1, "quote_volume": 88.41338, "trades": 9, "taker_buy_volume": 499.3, "taker_buy_quote": 34.12854}, {"ts": 1772369640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 780.2, "quote_volume": 53.28766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 897.2, "quote_volume": 61.27876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 39046.9, "quote_volume": 2666.7289, "trades": 43, "taker_buy_volume": 7854.6, "taker_buy_quote": 536.48531}, {"ts": 1772369820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 970.2, "quote_volume": 66.26466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369880000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 35261.0, "quote_volume": 2408.31459, "trades": 23, "taker_buy_volume": 10807.4, "taker_buy_quote": 738.14542}, {"ts": 1772369940000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 37563.5, "quote_volume": 2565.59878, "trades": 19, "taker_buy_volume": 1917.3, "taker_buy_quote": 130.96332}, {"ts": 1772370000000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 2976.3, "quote_volume": 203.40265, "trades": 20, "taker_buy_volume": 2079.1, "taker_buy_quote": 142.12389}, {"ts": 1772370060000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6545.7, "quote_volume": 447.10787, "trades": 5, "taker_buy_volume": 365.6, "taker_buy_quote": 25.00704}, {"ts": 1772370120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1928.2, "quote_volume": 131.81947, "trades": 4, "taker_buy_volume": 1234.1, "taker_buy_quote": 84.41244}, {"ts": 1772370180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 105276.8, "quote_volume": 7190.40544, "trades": 51, "taker_buy_volume": 32750.8, "taker_buy_quote": 2236.87964}, {"ts": 1772370240000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 54267.5, "quote_volume": 3706.02668, "trades": 79, "taker_buy_volume": 3717.3, "taker_buy_quote": 253.89159}, {"ts": 1772370300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 206444.6, "quote_volume": 14100.16618, "trades": 17, "taker_buy_volume": 193773.9, "taker_buy_quote": 13234.75737}, {"ts": 1772370360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 824.0, "quote_volume": 56.2792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370420000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 43145.9, "quote_volume": 2946.8811, "trades": 22, "taker_buy_volume": 7876.2, "taker_buy_quote": 537.96059}, {"ts": 1772370480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5799.1, "quote_volume": 396.07853, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370540000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 32208.7, "quote_volume": 2199.25662, "trades": 25, "taker_buy_volume": 1046.6, "taker_buy_quote": 71.48278}, {"ts": 1772370600000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 91938.6, "quote_volume": 6280.09477, "trades": 36, "taker_buy_volume": 83022.1, "taker_buy_quote": 5671.21797}, {"ts": 1772370660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 749.8, "quote_volume": 51.21134, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370720000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 104688.3, "quote_volume": 7160.62364, "trades": 37, "taker_buy_volume": 66747.4, "taker_buy_quote": 4565.52216}, {"ts": 1772370780000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 766.2, "quote_volume": 52.34317, "trades": 4, "taker_buy_volume": 117.1, "taker_buy_quote": 8.00964}, {"ts": 1772370840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1981.1, "quote_volume": 135.30913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370960000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 189787.5, "quote_volume": 12982.0149, "trades": 47, "taker_buy_volume": 113733.2, "taker_buy_quote": 7779.94078}, {"ts": 1772371020000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 43169.9, "quote_volume": 2949.67452, "trades": 22, "taker_buy_volume": 7351.1, "taker_buy_quote": 502.82694}, {"ts": 1772371080000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 30480.1, "quote_volume": 2084.79884, "trades": 22, "taker_buy_volume": 29217.1, "taker_buy_quote": 1998.44964}, {"ts": 1772371140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 17073.3, "quote_volume": 1166.10639, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 194099.0, "quote_volume": 13214.56625, "trades": 95, "taker_buy_volume": 19534.6, "taker_buy_quote": 1331.11173}, {"ts": 1772371260000, "open": 0.068, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 279446.8, "quote_volume": 19008.87291, "trades": 188, "taker_buy_volume": 74357.2, "taker_buy_quote": 5060.47246}, {"ts": 1772371320000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 112723.4, "quote_volume": 7676.40124, "trades": 68, "taker_buy_volume": 79995.3, "taker_buy_quote": 5447.67993}, {"ts": 1772371380000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 38795.7, "quote_volume": 2641.70034, "trades": 38, "taker_buy_volume": 28914.8, "taker_buy_quote": 1969.09788}, {"ts": 1772371440000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 36408.0, "quote_volume": 2479.3448, "trades": 42, "taker_buy_volume": 36008.0, "taker_buy_quote": 2452.1448}, {"ts": 1772371500000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 67890.4, "quote_volume": 4622.07435, "trades": 34, "taker_buy_volume": 5772.7, "taker_buy_quote": 393.12087}, {"ts": 1772371560000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 178529.5, "quote_volume": 12157.75803, "trades": 30, "taker_buy_volume": 167788.3, "taker_buy_quote": 11427.29586}, {"ts": 1772371620000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 50534.9, "quote_volume": 3446.49338, "trades": 33, "taker_buy_volume": 8675.3, "taker_buy_quote": 591.66866}, {"ts": 1772371680000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 15460.3, "quote_volume": 1054.35246, "trades": 6, "taker_buy_volume": 161.5, "taker_buy_quote": 11.0143}, {"ts": 1772371740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 840.1, "quote_volume": 57.21081, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371800000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 9619.5, "quote_volume": 655.03473, "trades": 16, "taker_buy_volume": 2846.8, "taker_buy_quote": 193.88176}, {"ts": 1772371860000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 31751.3, "quote_volume": 2162.10974, "trades": 38, "taker_buy_volume": 29471.8, "taker_buy_quote": 2007.02958}, {"ts": 1772371920000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1688.3, "quote_volume": 115.05954, "trades": 7, "taker_buy_volume": 863.1, "taker_buy_quote": 58.86342}, {"ts": 1772371980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 30429.6, "quote_volume": 2072.25576, "trades": 26, "taker_buy_volume": 9663.3, "taker_buy_quote": 658.07073}, {"ts": 1772372040000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1556.7, "quote_volume": 105.97127, "trades": 3, "taker_buy_volume": 1156.7, "taker_buy_quote": 78.77127}, {"ts": 1772372100000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 28611.6, "quote_volume": 1948.44996, "trades": 14, "taker_buy_volume": 27947.7, "taker_buy_quote": 1903.23837}, {"ts": 1772372160000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 11852.7, "quote_volume": 807.16887, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372220000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 17437.0, "quote_volume": 1187.40355, "trades": 17, "taker_buy_volume": 8143.7, "taker_buy_quote": 554.58597}, {"ts": 1772372280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 25959.7, "quote_volume": 1767.77221, "trades": 25, "taker_buy_volume": 16236.7, "taker_buy_quote": 1105.71927}, {"ts": 1772372340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 37544.3, "quote_volume": 2556.76683, "trades": 65, "taker_buy_volume": 14178.4, "taker_buy_quote": 965.54904}, {"ts": 1772372400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 31951.2, "quote_volume": 2175.87672, "trades": 35, "taker_buy_volume": 10742.2, "taker_buy_quote": 731.54382}, {"ts": 1772372460000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3524.7, "quote_volume": 239.77956, "trades": 3, "taker_buy_volume": 999.6, "taker_buy_quote": 68.07276}, {"ts": 1772372520000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 232252.8, "quote_volume": 15816.02186, "trades": 45, "taker_buy_volume": 204905.4, "taker_buy_quote": 13954.05774}, {"ts": 1772372580000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 2928.7, "quote_volume": 199.1516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 51518.5, "quote_volume": 3503.258, "trades": 34, "taker_buy_volume": 12967.3, "taker_buy_quote": 881.7764}, {"ts": 1772372700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 811.2, "quote_volume": 55.1616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372760000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 237771.8, "quote_volume": 16192.22373, "trades": 89, "taker_buy_volume": 197316.6, "taker_buy_quote": 13437.27368}, {"ts": 1772372820000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1255.5, "quote_volume": 85.4434, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372880000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 52042.6, "quote_volume": 3544.06106, "trades": 12, "taker_buy_volume": 51642.6, "taker_buy_quote": 3516.86106}, {"ts": 1772372940000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 39287.8, "quote_volume": 2675.52561, "trades": 15, "taker_buy_volume": 38482.4, "taker_buy_quote": 2620.67787}, {"ts": 1772373000000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 45689.4, "quote_volume": 3116.00531, "trades": 32, "taker_buy_volume": 1760.5, "taker_buy_quote": 120.0661}, {"ts": 1772373060000, "open": 0.0683, "high": 0.0689, "low": 0.0683, "close": 0.0689, "volume": 792213.9, "quote_volume": 54456.18464, "trades": 280, "taker_buy_volume": 660954.9, "taker_buy_quote": 45447.95799}, {"ts": 1772373120000, "open": 0.0689, "high": 0.0693, "low": 0.0688, "close": 0.0689, "volume": 923267.7, "quote_volume": 63817.57151, "trades": 477, "taker_buy_volume": 546666.6, "taker_buy_quote": 37788.50587}, {"ts": 1772373180000, "open": 0.069, "high": 0.0694, "low": 0.069, "close": 0.0691, "volume": 305094.2, "quote_volume": 21118.73956, "trades": 223, "taker_buy_volume": 149213.0, "taker_buy_quote": 10326.24103}, {"ts": 1772373240000, "open": 0.0691, "high": 0.0693, "low": 0.069, "close": 0.0692, "volume": 162176.2, "quote_volume": 11208.73424, "trades": 210, "taker_buy_volume": 82943.5, "taker_buy_quote": 5732.07117}, {"ts": 1772373300000, "open": 0.0692, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 263121.6, "quote_volume": 18199.65512, "trades": 136, "taker_buy_volume": 158096.5, "taker_buy_quote": 10939.70067}, {"ts": 1772373360000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 44327.7, "quote_volume": 3065.28694, "trades": 49, "taker_buy_volume": 36324.9, "taker_buy_quote": 2511.69354}, {"ts": 1772373420000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 178480.4, "quote_volume": 12350.83503, "trades": 131, "taker_buy_volume": 146476.1, "taker_buy_quote": 10136.16059}, {"ts": 1772373480000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 62893.7, "quote_volume": 4352.51008, "trades": 52, "taker_buy_volume": 37502.2, "taker_buy_quote": 2595.47067}, {"ts": 1772373540000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 15229.3, "quote_volume": 1053.79721, "trades": 10, "taker_buy_volume": 14525.8, "taker_buy_quote": 1005.18536}, {"ts": 1772373600000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 92643.3, "quote_volume": 6415.93927, "trades": 85, "taker_buy_volume": 64581.1, "taker_buy_quote": 4474.05093}, {"ts": 1772373660000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 31953.7, "quote_volume": 2213.50247, "trades": 56, "taker_buy_volume": 10432.8, "taker_buy_quote": 722.58379}, {"ts": 1772373720000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 4081.7, "quote_volume": 282.41364, "trades": 11, "taker_buy_volume": 1447.1, "taker_buy_quote": 100.13932}, {"ts": 1772373780000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 194228.2, "quote_volume": 13421.14456, "trades": 142, "taker_buy_volume": 35661.5, "taker_buy_quote": 2464.22559}, {"ts": 1772373840000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 129498.2, "quote_volume": 8959.37872, "trades": 154, "taker_buy_volume": 101252.5, "taker_buy_quote": 7005.59767}, {"ts": 1772373900000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 126868.3, "quote_volume": 8796.1039, "trades": 176, "taker_buy_volume": 75301.6, "taker_buy_quote": 5221.26827}, {"ts": 1772373960000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 185635.8, "quote_volume": 12899.8923, "trades": 79, "taker_buy_volume": 149038.3, "taker_buy_quote": 10357.54302}, {"ts": 1772374020000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 402504.4, "quote_volume": 28037.98579, "trades": 193, "taker_buy_volume": 254633.2, "taker_buy_quote": 17743.8837}, {"ts": 1772374080000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 57542.9, "quote_volume": 4004.85147, "trades": 59, "taker_buy_volume": 36616.4, "taker_buy_quote": 2548.50144}, {"ts": 1772374140000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 8534.5, "quote_volume": 593.09336, "trades": 14, "taker_buy_volume": 115.3, "taker_buy_quote": 8.01335}, {"ts": 1772374200000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 62874.6, "quote_volume": 4363.49724, "trades": 32, "taker_buy_volume": 31389.8, "taker_buy_quote": 2178.45212}, {"ts": 1772374260000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 12934.6, "quote_volume": 897.66124, "trades": 17, "taker_buy_volume": 8292.7, "taker_buy_quote": 575.51338}, {"ts": 1772374320000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 37739.8, "quote_volume": 2622.83288, "trades": 28, "taker_buy_volume": 17325.8, "taker_buy_quote": 1204.1431}, {"ts": 1772374380000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 6067.0, "quote_volume": 421.68384, "trades": 11, "taker_buy_volume": 5365.2, "taker_buy_quote": 372.90874}, {"ts": 1772374440000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 515.5, "quote_volume": 35.82725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374500000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 80641.2, "quote_volume": 5599.22076, "trades": 42, "taker_buy_volume": 11711.5, "taker_buy_quote": 813.94925}, {"ts": 1772374560000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 16264.2, "quote_volume": 1128.69548, "trades": 21, "taker_buy_volume": 5191.9, "taker_buy_quote": 360.31786}, {"ts": 1772374620000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 39933.3, "quote_volume": 2776.18209, "trades": 66, "taker_buy_volume": 35690.5, "taker_buy_quote": 2481.30749}, {"ts": 1772374680000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1875.0, "quote_volume": 130.46, "trades": 4, "taker_buy_volume": 1475.0, "taker_buy_quote": 102.66}, {"ts": 1772374740000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 20351.7, "quote_volume": 1414.44315, "trades": 10, "taker_buy_volume": 14906.9, "taker_buy_quote": 1036.02955}, {"ts": 1772374800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2054.4, "quote_volume": 142.7808, "trades": 12, "taker_buy_volume": 1822.8, "taker_buy_quote": 126.6846}, {"ts": 1772374860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 20315.9, "quote_volume": 1409.92346, "trades": 12, "taker_buy_volume": 72.2, "taker_buy_quote": 5.01068}, {"ts": 1772374920000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 97538.2, "quote_volume": 6752.25067, "trades": 38, "taker_buy_volume": 8775.9, "taker_buy_quote": 607.38621}, {"ts": 1772374980000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 119485.8, "quote_volume": 8269.05717, "trades": 93, "taker_buy_volume": 53798.8, "taker_buy_quote": 3723.85578}, {"ts": 1772375040000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 23798.4, "quote_volume": 1649.20021, "trades": 22, "taker_buy_volume": 4219.2, "taker_buy_quote": 292.39056}, {"ts": 1772375100000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 31094.0, "quote_volume": 2152.58231, "trades": 28, "taker_buy_volume": 8233.4, "taker_buy_quote": 570.57462}, {"ts": 1772375160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 50502.5, "quote_volume": 3494.773, "trades": 42, "taker_buy_volume": 8846.3, "taker_buy_quote": 612.16396}, {"ts": 1772375220000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 496.7, "quote_volume": 34.37164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375340000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 20068.1, "quote_volume": 1388.67252, "trades": 33, "taker_buy_volume": 966.3, "taker_buy_quote": 66.86796}, {"ts": 1772375400000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 44138.5, "quote_volume": 3053.8311, "trades": 21, "taker_buy_volume": 24148.8, "taker_buy_quote": 1671.65023}, {"ts": 1772375460000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 18531.8, "quote_volume": 1282.36056, "trades": 10, "taker_buy_volume": 18131.8, "taker_buy_quote": 1254.72056}, {"ts": 1772375520000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 44962.5, "quote_volume": 3119.04736, "trades": 52, "taker_buy_volume": 40322.0, "taker_buy_quote": 2797.03666}, {"ts": 1772375580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 43140.2, "quote_volume": 2989.61586, "trades": 42, "taker_buy_volume": 12933.5, "taker_buy_quote": 896.29155}, {"ts": 1772375640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5491.1, "quote_volume": 379.98412, "trades": 17, "taker_buy_volume": 3961.9, "taker_buy_quote": 274.16348}, {"ts": 1772375700000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 9512.9, "quote_volume": 658.25268, "trades": 20, "taker_buy_volume": 694.6, "taker_buy_quote": 48.06632}, {"ts": 1772375760000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 12677.0, "quote_volume": 877.2084, "trades": 25, "taker_buy_volume": 7140.2, "taker_buy_quote": 494.10184}, {"ts": 1772375820000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 23136.0, "quote_volume": 1598.67192, "trades": 21, "taker_buy_volume": 4631.2, "taker_buy_quote": 320.04614}, {"ts": 1772375880000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 7033.0, "quote_volume": 485.88703, "trades": 32, "taker_buy_volume": 4544.2, "taker_buy_quote": 314.00422}, {"ts": 1772375940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 20136.6, "quote_volume": 1391.43906, "trades": 24, "taker_buy_volume": 12093.2, "taker_buy_quote": 835.64012}, {"ts": 1772376000000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 54303.4, "quote_volume": 3749.83665, "trades": 35, "taker_buy_volume": 9418.6, "taker_buy_quote": 650.82526}, {"ts": 1772376060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 14030.2, "quote_volume": 969.45731, "trades": 23, "taker_buy_volume": 9040.6, "taker_buy_quote": 624.70546}, {"ts": 1772376120000, "open": 0.069, "high": 0.0691, "low": 0.0688, "close": 0.0689, "volume": 335116.4, "quote_volume": 23097.47271, "trades": 147, "taker_buy_volume": 60459.0, "taker_buy_quote": 4166.76824}, {"ts": 1772376180000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1890.8, "quote_volume": 130.21145, "trades": 8, "taker_buy_volume": 1244.1, "taker_buy_quote": 85.71849}, {"ts": 1772376240000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 104379.0, "quote_volume": 7191.64984, "trades": 29, "taker_buy_volume": 83281.2, "taker_buy_quote": 5738.07468}, {"ts": 1772376300000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 952.1, "quote_volume": 65.54518, "trades": 5, "taker_buy_volume": 407.0, "taker_buy_quote": 28.0423}, {"ts": 1772376360000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 32330.0, "quote_volume": 2227.46505, "trades": 25, "taker_buy_volume": 23859.5, "taker_buy_quote": 1643.91955}, {"ts": 1772376420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 12549.6, "quote_volume": 864.66744, "trades": 9, "taker_buy_volume": 11286.7, "taker_buy_quote": 777.65363}, {"ts": 1772376480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 11455.8, "quote_volume": 789.30462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376540000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 33624.9, "quote_volume": 2320.06944, "trades": 41, "taker_buy_volume": 16622.3, "taker_buy_quote": 1146.95467}, {"ts": 1772376600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 61860.6, "quote_volume": 4262.19534, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376660000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 86128.8, "quote_volume": 5925.68298, "trades": 50, "taker_buy_volume": 53874.3, "taker_buy_quote": 3706.57338}, {"ts": 1772376720000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 284472.5, "quote_volume": 19571.668, "trades": 130, "taker_buy_volume": 248341.4, "taker_buy_quote": 17085.88832}, {"ts": 1772376780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 811.2, "quote_volume": 55.77056, "trades": 4, "taker_buy_volume": 411.2, "taker_buy_quote": 28.29056}, {"ts": 1772376840000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 26702.5, "quote_volume": 1840.58595, "trades": 19, "taker_buy_volume": 20545.5, "taker_buy_quote": 1416.40865}, {"ts": 1772376900000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 55519.2, "quote_volume": 3825.31556, "trades": 31, "taker_buy_volume": 11675.8, "taker_buy_quote": 804.5053}, {"ts": 1772376960000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7074.6, "quote_volume": 487.33259, "trades": 12, "taker_buy_volume": 233.4, "taker_buy_quote": 16.08126}, {"ts": 1772377020000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 516.3, "quote_volume": 35.53307, "trades": 2, "taker_buy_volume": 116.3, "taker_buy_quote": 8.01307}, {"ts": 1772377080000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 89896.1, "quote_volume": 6193.80129, "trades": 37, "taker_buy_volume": 37935.9, "taker_buy_quote": 2613.78351}, {"ts": 1772377140000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 24385.1, "quote_volume": 1680.14936, "trades": 17, "taker_buy_volume": 4929.6, "taker_buy_quote": 339.66541}, {"ts": 1772377200000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 505.4, "quote_volume": 34.78206, "trades": 4, "taker_buy_volume": 105.4, "taker_buy_quote": 7.26206}, {"ts": 1772377260000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 9719.0, "quote_volume": 669.6522, "trades": 11, "taker_buy_volume": 8944.6, "taker_buy_quote": 616.30765}, {"ts": 1772377320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 778.4, "quote_volume": 53.63176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 24646.6, "quote_volume": 1698.15074, "trades": 20, "taker_buy_volume": 19196.6, "taker_buy_quote": 1322.64574}, {"ts": 1772377440000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 25468.2, "quote_volume": 1754.74632, "trades": 20, "taker_buy_volume": 9632.3, "taker_buy_quote": 663.66547}, {"ts": 1772377500000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 21013.8, "quote_volume": 1447.81082, "trades": 57, "taker_buy_volume": 20613.8, "taker_buy_quote": 1420.29082}, {"ts": 1772377560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 17621.0, "quote_volume": 1214.0869, "trades": 26, "taker_buy_volume": 7613.5, "taker_buy_quote": 524.57015}, {"ts": 1772377620000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 86958.9, "quote_volume": 5975.1632, "trades": 32, "taker_buy_volume": 1314.2, "taker_buy_quote": 90.32696}, {"ts": 1772377680000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 61963.0, "quote_volume": 4256.5674, "trades": 54, "taker_buy_volume": 30588.2, "taker_buy_quote": 2103.17487}, {"ts": 1772377740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 26521.3, "quote_volume": 1824.70613, "trades": 31, "taker_buy_volume": 25845.2, "taker_buy_quote": 1778.19045}, {"ts": 1772377800000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1140.5, "quote_volume": 78.49256, "trades": 7, "taker_buy_volume": 261.6, "taker_buy_quote": 18.02424}, {"ts": 1772377860000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 16776.3, "quote_volume": 1154.26176, "trades": 17, "taker_buy_volume": 7993.0, "taker_buy_quote": 549.97072}, {"ts": 1772377920000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 11423.5, "quote_volume": 787.01325, "trades": 20, "taker_buy_volume": 3134.8, "taker_buy_quote": 216.00371}, {"ts": 1772377980000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 15576.7, "quote_volume": 1073.17141, "trades": 15, "taker_buy_volume": 7472.1, "taker_buy_quote": 514.82769}, {"ts": 1772378040000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 42608.8, "quote_volume": 2935.69036, "trades": 47, "taker_buy_volume": 41933.1, "taker_buy_quote": 2889.2022}, {"ts": 1772378100000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 15855.0, "quote_volume": 1093.06229, "trades": 41, "taker_buy_volume": 2366.1, "taker_buy_quote": 163.2609}, {"ts": 1772378160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8128.5, "quote_volume": 560.05365, "trades": 7, "taker_buy_volume": 7438.7, "taker_buy_quote": 512.52643}, {"ts": 1772378220000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 24373.9, "quote_volume": 1683.78813, "trades": 73, "taker_buy_volume": 15782.5, "taker_buy_quote": 1090.18991}, {"ts": 1772378280000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 186847.3, "quote_volume": 12893.54211, "trades": 192, "taker_buy_volume": 58042.6, "taker_buy_quote": 4005.04268}, {"ts": 1772378340000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 23886.7, "quote_volume": 1648.1148, "trades": 52, "taker_buy_volume": 7098.8, "taker_buy_quote": 489.83317}, {"ts": 1772378400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 16429.3, "quote_volume": 1133.63476, "trades": 44, "taker_buy_volume": 8717.1, "taker_buy_quote": 601.49296}, {"ts": 1772378460000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 6084.3, "quote_volume": 419.17988, "trades": 14, "taker_buy_volume": 116.1, "taker_buy_quote": 8.0109}, {"ts": 1772378520000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 16908.8, "quote_volume": 1163.28544, "trades": 19, "taker_buy_volume": 5121.5, "taker_buy_quote": 352.3592}, {"ts": 1772378580000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 84525.5, "quote_volume": 5808.01441, "trades": 43, "taker_buy_volume": 2496.7, "taker_buy_quote": 171.77296}, {"ts": 1772378640000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 10265.8, "quote_volume": 706.24704, "trades": 18, "taker_buy_volume": 9175.7, "taker_buy_quote": 631.28816}, {"ts": 1772378700000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 9667.3, "quote_volume": 665.19356, "trades": 9, "taker_buy_volume": 9122.2, "taker_buy_quote": 627.69068}, {"ts": 1772378760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 675.8, "quote_volume": 46.49504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378820000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 9965.3, "quote_volume": 686.46701, "trades": 12, "taker_buy_volume": 7998.6, "taker_buy_quote": 551.11805}, {"ts": 1772378880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 159.7, "quote_volume": 11.0193, "trades": 1, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772378940000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 57906.1, "quote_volume": 3989.71868, "trades": 42, "taker_buy_volume": 276.1, "taker_buy_quote": 19.02329}, {"ts": 1772379000000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 39513.5, "quote_volume": 2722.42418, "trades": 44, "taker_buy_volume": 33492.8, "taker_buy_quote": 2307.66553}, {"ts": 1772379060000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 24464.0, "quote_volume": 1685.59429, "trades": 39, "taker_buy_volume": 7876.7, "taker_buy_quote": 542.72932}, {"ts": 1772379120000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 31368.8, "quote_volume": 2161.18026, "trades": 15, "taker_buy_volume": 30068.2, "taker_buy_quote": 2071.69898}, {"ts": 1772379180000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1344.3, "quote_volume": 92.63388, "trades": 9, "taker_buy_volume": 495.1, "taker_buy_quote": 34.124}, {"ts": 1772379240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 22969.4, "quote_volume": 1584.8886, "trades": 25, "taker_buy_volume": 5670.8, "taker_buy_quote": 391.2852}, {"ts": 1772379300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379360000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 16008.9, "quote_volume": 1106.1191, "trades": 5, "taker_buy_volume": 15050.0, "taker_buy_quote": 1039.955}, {"ts": 1772379420000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 18231.1, "quote_volume": 1257.88002, "trades": 79, "taker_buy_volume": 184.9, "taker_buy_quote": 12.7581}, {"ts": 1772379480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 80136.4, "quote_volume": 5529.4116, "trades": 15, "taker_buy_volume": 73214.6, "taker_buy_quote": 5051.8074}, {"ts": 1772379600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 40376.0, "quote_volume": 2789.9816, "trades": 32, "taker_buy_volume": 17212.8, "taker_buy_quote": 1189.40448}, {"ts": 1772379720000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 559.4, "quote_volume": 38.61454, "trades": 2, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1772379780000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 747.5, "quote_volume": 51.58909, "trades": 4, "taker_buy_volume": 115.9, "taker_buy_quote": 8.00869}, {"ts": 1772379840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 44761.5, "quote_volume": 3093.01965, "trades": 25, "taker_buy_volume": 34214.0, "taker_buy_quote": 2364.1874}, {"ts": 1772379900000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7579.3, "quote_volume": 523.68963, "trades": 11, "taker_buy_volume": 507.1, "taker_buy_quote": 35.04061}, {"ts": 1772379960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 33945.9, "quote_volume": 2345.66169, "trades": 27, "taker_buy_volume": 26473.9, "taker_buy_quote": 1829.34649}, {"ts": 1772380020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380200000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 62927.3, "quote_volume": 4353.97838, "trades": 29, "taker_buy_volume": 24519.4, "taker_buy_quote": 1696.74248}, {"ts": 1772380260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 21041.8, "quote_volume": 1456.09256, "trades": 27, "taker_buy_volume": 8387.2, "taker_buy_quote": 580.39424}, {"ts": 1772380320000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 31987.2, "quote_volume": 2213.47424, "trades": 34, "taker_buy_volume": 11746.2, "taker_buy_quote": 812.83704}, {"ts": 1772380380000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 775.9, "quote_volume": 53.64072, "trades": 4, "taker_buy_volume": 260.3, "taker_buy_quote": 18.01276}, {"ts": 1772380440000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 27550.0, "quote_volume": 1903.665, "trades": 51, "taker_buy_volume": 9494.8, "taker_buy_quote": 656.09068}, {"ts": 1772380500000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 54295.0, "quote_volume": 3752.85898, "trades": 29, "taker_buy_volume": 36039.8, "taker_buy_quote": 2491.43913}, {"ts": 1772380560000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 137092.0, "quote_volume": 9470.27201, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380620000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 121166.7, "quote_volume": 8348.39146, "trades": 55, "taker_buy_volume": 62931.6, "taker_buy_quote": 4336.00901}, {"ts": 1772380680000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 31776.9, "quote_volume": 2184.89022, "trades": 40, "taker_buy_volume": 116.4, "taker_buy_quote": 8.00832}, {"ts": 1772380740000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 5591.3, "quote_volume": 384.08659, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380800000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 27915.3, "quote_volume": 1917.66966, "trades": 27, "taker_buy_volume": 15155.5, "taker_buy_quote": 1041.22219}, {"ts": 1772380860000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 62213.4, "quote_volume": 4270.19261, "trades": 68, "taker_buy_volume": 45055.1, "taker_buy_quote": 3093.0951}, {"ts": 1772380920000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 42052.8, "quote_volume": 2889.78599, "trades": 44, "taker_buy_volume": 21366.6, "taker_buy_quote": 1468.70461}, {"ts": 1772380980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 142725.0, "quote_volume": 9832.98649, "trades": 108, "taker_buy_volume": 86889.0, "taker_buy_quote": 5986.6521}, {"ts": 1772381040000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 120719.3, "quote_volume": 8323.77094, "trades": 57, "taker_buy_volume": 44522.8, "taker_buy_quote": 3070.62484}, {"ts": 1772381100000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 54570.5, "quote_volume": 3767.1982, "trades": 59, "taker_buy_volume": 15993.0, "taker_buy_quote": 1105.1163}, {"ts": 1772381160000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 8607.7, "quote_volume": 593.93853, "trades": 51, "taker_buy_volume": 72.3, "taker_buy_quote": 4.99593}, {"ts": 1772381220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 59274.0, "quote_volume": 4089.906, "trades": 32, "taker_buy_volume": 43572.5, "taker_buy_quote": 3006.5025}, {"ts": 1772381280000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2501.5, "quote_volume": 172.7946, "trades": 3, "taker_buy_volume": 1911.0, "taker_buy_quote": 132.0501}, {"ts": 1772381340000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 19260.4, "quote_volume": 1331.69671, "trades": 15, "taker_buy_volume": 18408.4, "taker_buy_quote": 1272.82351}, {"ts": 1772381400000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2052.9, "quote_volume": 141.98161, "trades": 9, "taker_buy_volume": 1262.2, "taker_buy_quote": 87.34424}, {"ts": 1772381460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381520000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 52071.2, "quote_volume": 3598.07992, "trades": 49, "taker_buy_volume": 23867.0, "taker_buy_quote": 1649.2097}, {"ts": 1772381580000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 33805.7, "quote_volume": 2333.72254, "trades": 25, "taker_buy_volume": 7019.3, "taker_buy_quote": 485.03363}, {"ts": 1772381640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 37441.1, "quote_volume": 2583.4359, "trades": 57, "taker_buy_volume": 18959.6, "taker_buy_quote": 1308.2124}, {"ts": 1772381700000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 15788.0, "quote_volume": 1089.32041, "trades": 35, "taker_buy_volume": 6655.9, "taker_buy_quote": 459.2571}, {"ts": 1772381760000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 3793.5, "quote_volume": 261.76379, "trades": 27, "taker_buy_volume": 2115.2, "taker_buy_quote": 145.96109}, {"ts": 1772381820000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7020.9, "quote_volume": 484.4021, "trades": 8, "taker_buy_volume": 6620.9, "taker_buy_quote": 456.8421}, {"ts": 1772381880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 9357.8, "quote_volume": 645.6882, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381940000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1749.9, "quote_volume": 120.60729, "trades": 5, "taker_buy_volume": 391.8, "taker_buy_quote": 27.0342}, {"ts": 1772382000000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 473.8, "quote_volume": 32.6522, "trades": 2, "taker_buy_volume": 73.8, "taker_buy_quote": 5.0922}, {"ts": 1772382060000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 14772.1, "quote_volume": 1016.63781, "trades": 57, "taker_buy_volume": 1247.3, "taker_buy_quote": 85.92587}, {"ts": 1772382120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 916.9, "quote_volume": 62.99103, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 49521.4, "quote_volume": 3407.07232, "trades": 41, "taker_buy_volume": 33670.5, "taker_buy_quote": 2316.5304}, {"ts": 1772382240000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 7614.3, "quote_volume": 523.91321, "trades": 7, "taker_buy_volume": 7214.3, "taker_buy_quote": 496.43321}, {"ts": 1772382300000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 15703.5, "quote_volume": 1082.96303, "trades": 34, "taker_buy_volume": 8745.1, "taker_buy_quote": 602.92792}, {"ts": 1772382360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 780.6, "quote_volume": 53.81092, "trades": 4, "taker_buy_volume": 275.8, "taker_buy_quote": 19.0302}, {"ts": 1772382420000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 85673.8, "quote_volume": 5917.33057, "trades": 54, "taker_buy_volume": 58803.6, "taker_buy_quote": 4060.76838}, {"ts": 1772382480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2103.4, "quote_volume": 145.1346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 530.2, "quote_volume": 36.5838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 776.3, "quote_volume": 53.57629, "trades": 4, "taker_buy_volume": 115.9, "taker_buy_quote": 8.00869}, {"ts": 1772382660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 67395.5, "quote_volume": 4650.31417, "trades": 67, "taker_buy_volume": 24788.7, "taker_buy_quote": 1710.44497}, {"ts": 1772382720000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2816.7, "quote_volume": 194.4122, "trades": 8, "taker_buy_volume": 599.0, "taker_buy_quote": 41.3909}, {"ts": 1772382780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 544.7, "quote_volume": 37.5843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 73317.5, "quote_volume": 5066.23491, "trades": 40, "taker_buy_volume": 25091.4, "taker_buy_quote": 1733.82866}, {"ts": 1772382900000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 3861.6, "quote_volume": 266.82405, "trades": 16, "taker_buy_volume": 274.9, "taker_buy_quote": 19.02308}, {"ts": 1772382960000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1370.3, "quote_volume": 94.59125, "trades": 8, "taker_buy_volume": 405.5, "taker_buy_quote": 28.02005}, {"ts": 1772383020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 38292.0, "quote_volume": 2642.148, "trades": 46, "taker_buy_volume": 16426.1, "taker_buy_quote": 1133.4009}, {"ts": 1772383080000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 37201.9, "quote_volume": 2567.01062, "trades": 15, "taker_buy_volume": 795.2, "taker_buy_quote": 54.94832}, {"ts": 1772383140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 675.0, "quote_volume": 46.575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383200000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 38866.4, "quote_volume": 2681.7416, "trades": 31, "taker_buy_volume": 8542.6, "taker_buy_quote": 589.4394}, {"ts": 1772383260000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 732.9, "quote_volume": 50.5301, "trades": 3, "taker_buy_volume": 332.9, "taker_buy_quote": 22.9701}, {"ts": 1772383320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1399.0, "quote_volume": 96.3911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 6643.5, "quote_volume": 457.73715, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1823.8, "quote_volume": 125.65982, "trades": 7, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1772383500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 157941.2, "quote_volume": 10866.35456, "trades": 111, "taker_buy_volume": 14911.3, "taker_buy_quote": 1025.89744}, {"ts": 1772383560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10816.1, "quote_volume": 744.14768, "trades": 13, "taker_buy_volume": 9048.1, "taker_buy_quote": 622.50928}, {"ts": 1772383620000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 206363.3, "quote_volume": 14151.99199, "trades": 131, "taker_buy_volume": 76380.6, "taker_buy_quote": 5238.62342}, {"ts": 1772383680000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 474458.6, "quote_volume": 32422.81726, "trades": 288, "taker_buy_volume": 184173.8, "taker_buy_quote": 12581.29397}, {"ts": 1772383740000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 238928.6, "quote_volume": 16301.20042, "trades": 131, "taker_buy_volume": 76920.3, "taker_buy_quote": 5248.01892}, {"ts": 1772383800000, "open": 0.0683, "high": 0.0683, "low": 0.0679, "close": 0.068, "volume": 618152.5, "quote_volume": 42069.41915, "trades": 227, "taker_buy_volume": 94932.5, "taker_buy_quote": 6467.35009}, {"ts": 1772383860000, "open": 0.0681, "high": 0.0684, "low": 0.068, "close": 0.0683, "volume": 198452.4, "quote_volume": 13537.50964, "trades": 207, "taker_buy_volume": 90325.8, "taker_buy_quote": 6162.07698}, {"ts": 1772383920000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 105499.5, "quote_volume": 7215.40308, "trades": 147, "taker_buy_volume": 50303.6, "taker_buy_quote": 3441.99371}, {"ts": 1772383980000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 55453.1, "quote_volume": 3789.19456, "trades": 66, "taker_buy_volume": 28031.0, "taker_buy_quote": 1916.60095}, {"ts": 1772384040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8125.9, "quote_volume": 555.75945, "trades": 19, "taker_buy_volume": 3437.9, "taker_buy_quote": 235.15236}, {"ts": 1772384100000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 83137.2, "quote_volume": 5689.23569, "trades": 30, "taker_buy_volume": 75434.8, "taker_buy_quote": 5162.67266}, {"ts": 1772384160000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 4364.4, "quote_volume": 298.6388, "trades": 37, "taker_buy_volume": 1804.8, "taker_buy_quote": 123.57384}, {"ts": 1772384220000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 20742.6, "quote_volume": 1420.74767, "trades": 33, "taker_buy_volume": 11656.0, "taker_buy_quote": 798.46187}, {"ts": 1772384280000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 26015.0, "quote_volume": 1780.42833, "trades": 30, "taker_buy_volume": 21606.0, "taker_buy_quote": 1478.85273}, {"ts": 1772384340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 18402.8, "quote_volume": 1258.75152, "trades": 17, "taker_buy_volume": 5517.6, "taker_buy_quote": 377.40384}, {"ts": 1772384400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 277.4, "quote_volume": 18.97416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384460000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 33964.3, "quote_volume": 2320.40495, "trades": 49, "taker_buy_volume": 9429.8, "taker_buy_quote": 644.06998}, {"ts": 1772384520000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 58792.1, "quote_volume": 4015.44872, "trades": 41, "taker_buy_volume": 49105.7, "taker_buy_quote": 3353.91931}, {"ts": 1772384580000, "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 44523.0, "quote_volume": 3042.19081, "trades": 92, "taker_buy_volume": 13593.1, "taker_buy_quote": 929.3258}, {"ts": 1772384640000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 12325.0, "quote_volume": 841.54284, "trades": 41, "taker_buy_volume": 8031.5, "taker_buy_quote": 548.55145}, {"ts": 1772384700000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 47349.2, "quote_volume": 3238.64674, "trades": 167, "taker_buy_volume": 15274.1, "taker_buy_quote": 1044.76452}, {"ts": 1772384760000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 9715.3, "quote_volume": 664.56748, "trades": 19, "taker_buy_volume": 4883.7, "taker_buy_quote": 334.08604}, {"ts": 1772384820000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 16359.4, "quote_volume": 1117.92769, "trades": 13, "taker_buy_volume": 146.2, "taker_buy_quote": 10.0147}, {"ts": 1772384880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 101701.4, "quote_volume": 6956.31996, "trades": 28, "taker_buy_volume": 70305.2, "taker_buy_quote": 4808.87568}, {"ts": 1772384940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 29507.2, "quote_volume": 2018.29248, "trades": 53, "taker_buy_volume": 21228.8, "taker_buy_quote": 1452.04992}, {"ts": 1772385000000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1352.4, "quote_volume": 92.53198, "trades": 10, "taker_buy_volume": 660.4, "taker_buy_quote": 45.19918}, {"ts": 1772385060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 110069.9, "quote_volume": 7528.78116, "trades": 40, "taker_buy_volume": 5857.0, "taker_buy_quote": 400.6188}, {"ts": 1772385120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 127704.6, "quote_volume": 8734.99464, "trades": 30, "taker_buy_volume": 101179.4, "taker_buy_quote": 6920.67096}, {"ts": 1772385180000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 39150.3, "quote_volume": 2673.66147, "trades": 48, "taker_buy_volume": 19523.2, "taker_buy_quote": 1333.43456}, {"ts": 1772385240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2829.3, "quote_volume": 193.24119, "trades": 12, "taker_buy_volume": 1293.2, "taker_buy_quote": 88.32556}, {"ts": 1772385300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385360000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 37204.1, "quote_volume": 2540.98392, "trades": 59, "taker_buy_volume": 29595.6, "taker_buy_quote": 2021.37948}, {"ts": 1772385420000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 66974.0, "quote_volume": 4556.23036, "trades": 86, "taker_buy_volume": 8198.5, "taker_buy_quote": 558.01444}, {"ts": 1772385480000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 48349.1, "quote_volume": 3286.40148, "trades": 64, "taker_buy_volume": 18624.1, "taker_buy_quote": 1266.4388}, {"ts": 1772385540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 106218.0, "quote_volume": 7212.664, "trades": 127, "taker_buy_volume": 48531.7, "taker_buy_quote": 3295.76423}, {"ts": 1772385600000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 69659.6, "quote_volume": 4728.95328, "trades": 88, "taker_buy_volume": 8736.4, "taker_buy_quote": 593.20156}, {"ts": 1772385660000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 84945.4, "quote_volume": 5764.01314, "trades": 73, "taker_buy_volume": 53047.4, "taker_buy_quote": 3600.44734}, {"ts": 1772385720000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 78373.2, "quote_volume": 5332.69235, "trades": 163, "taker_buy_volume": 40740.3, "taker_buy_quote": 2771.11976}, {"ts": 1772385780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 18344.9, "quote_volume": 1247.4532, "trades": 48, "taker_buy_volume": 6655.5, "taker_buy_quote": 452.574}, {"ts": 1772385840000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 10352.7, "quote_volume": 704.98906, "trades": 16, "taker_buy_volume": 6227.3, "taker_buy_quote": 424.08932}, {"ts": 1772385900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 500.0, "quote_volume": 34.05, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386020000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 4574.6, "quote_volume": 311.53996, "trades": 6, "taker_buy_volume": 97.0, "taker_buy_quote": 6.6154}, {"ts": 1772386080000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 6621.4, "quote_volume": 450.89386, "trades": 12, "taker_buy_volume": 1046.8, "taker_buy_quote": 71.30176}, {"ts": 1772386140000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 43354.7, "quote_volume": 2952.36196, "trades": 34, "taker_buy_volume": 26749.9, "taker_buy_quote": 1821.66819}, {"ts": 1772386200000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 15526.2, "quote_volume": 1057.34237, "trades": 68, "taker_buy_volume": 13512.8, "taker_buy_quote": 920.28598}, {"ts": 1772386260000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 34585.3, "quote_volume": 2352.22478, "trades": 36, "taker_buy_volume": 5453.1, "taker_buy_quote": 370.85048}, {"ts": 1772386320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 547.2, "quote_volume": 37.15488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 72898.8, "quote_volume": 4957.0784, "trades": 25, "taker_buy_volume": 66302.0, "taker_buy_quote": 4508.536}, {"ts": 1772386440000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1776.8, "quote_volume": 120.86068, "trades": 7, "taker_buy_volume": 382.8, "taker_buy_quote": 26.06868}, {"ts": 1772386500000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 29302.3, "quote_volume": 1992.5164, "trades": 27, "taker_buy_volume": 9645.0, "taker_buy_quote": 655.86}, {"ts": 1772386560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 679.0, "quote_volume": 46.172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 997.5, "quote_volume": 67.83, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386680000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 11716.4, "quote_volume": 796.60512, "trades": 30, "taker_buy_volume": 3621.6, "taker_buy_quote": 246.2688}, {"ts": 1772386740000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 10828.9, "quote_volume": 736.34647, "trades": 15, "taker_buy_volume": 6150.2, "taker_buy_quote": 418.22241}, {"ts": 1772386800000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7756.5, "quote_volume": 527.442, "trades": 20, "taker_buy_volume": 5899.9, "taker_buy_quote": 401.1932}, {"ts": 1772386860000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5832.4, "quote_volume": 397.14644, "trades": 41, "taker_buy_volume": 4891.1, "taker_buy_quote": 333.08391}, {"ts": 1772386920000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386980000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 16827.2, "quote_volume": 1144.2496, "trades": 19, "taker_buy_volume": 12765.3, "taker_buy_quote": 868.0404}, {"ts": 1772387040000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 56358.9, "quote_volume": 3832.3652, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387100000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 74142.9, "quote_volume": 5040.18114, "trades": 40, "taker_buy_volume": 53628.4, "taker_buy_quote": 3646.7312}, {"ts": 1772387160000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 184024.5, "quote_volume": 12495.26355, "trades": 56, "taker_buy_volume": 80857.6, "taker_buy_quote": 5490.23104}, {"ts": 1772387220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 664.7, "quote_volume": 45.13313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387280000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 136658.0, "quote_volume": 9288.49888, "trades": 79, "taker_buy_volume": 100152.4, "taker_buy_quote": 6808.42218}, {"ts": 1772387340000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 62477.0, "quote_volume": 4248.44925, "trades": 58, "taker_buy_volume": 40533.3, "taker_buy_quote": 2756.27765}, {"ts": 1772387400000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 12759.4, "quote_volume": 867.6392, "trades": 30, "taker_buy_volume": 5702.1, "taker_buy_quote": 387.75753}, {"ts": 1772387460000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 19012.1, "quote_volume": 1292.7828, "trades": 20, "taker_buy_volume": 10003.1, "taker_buy_quote": 680.2108}, {"ts": 1772387520000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 22695.0, "quote_volume": 1543.26, "trades": 39, "taker_buy_volume": 10721.6, "taker_buy_quote": 729.0688}, {"ts": 1772387580000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 7273.1, "quote_volume": 494.5043, "trades": 31, "taker_buy_volume": 5464.6, "taker_buy_quote": 371.5928}, {"ts": 1772387640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2121.9, "quote_volume": 144.2492, "trades": 11, "taker_buy_volume": 427.1, "taker_buy_quote": 29.0428}, {"ts": 1772387700000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6931.9, "quote_volume": 470.61603, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 61.11}, {"ts": 1772387760000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5199.8, "quote_volume": 353.11951, "trades": 11, "taker_buy_volume": 4667.3, "taker_buy_quote": 316.96276}, {"ts": 1772387820000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1122.4, "quote_volume": 76.267, "trades": 6, "taker_buy_volume": 560.4, "taker_buy_quote": 38.1072}, {"ts": 1772387880000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 95516.7, "quote_volume": 6479.86394, "trades": 44, "taker_buy_volume": 5984.3, "taker_buy_quote": 406.33397}, {"ts": 1772387940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 87341.1, "quote_volume": 5921.72658, "trades": 41, "taker_buy_volume": 2062.5, "taker_buy_quote": 139.8375}, {"ts": 1772388000000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 18808.4, "quote_volume": 1275.23758, "trades": 50, "taker_buy_volume": 9324.9, "taker_buy_quote": 632.26808}, {"ts": 1772388060000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 61418.7, "quote_volume": 4164.17459, "trades": 53, "taker_buy_volume": 10404.3, "taker_buy_quote": 705.41154}, {"ts": 1772388120000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 874.7, "quote_volume": 59.35213, "trades": 6, "taker_buy_volume": 474.7, "taker_buy_quote": 32.23213}, {"ts": 1772388180000, "open": 0.0679, "high": 0.0681, "low": 0.0678, "close": 0.0681, "volume": 297033.7, "quote_volume": 20199.46693, "trades": 144, "taker_buy_volume": 260680.4, "taker_buy_quote": 17725.48901}, {"ts": 1772388240000, "open": 0.0682, "high": 0.0686, "low": 0.0682, "close": 0.0684, "volume": 334282.6, "quote_volume": 22866.21611, "trades": 163, "taker_buy_volume": 272994.3, "taker_buy_quote": 18677.52244}, {"ts": 1772388300000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 245124.1, "quote_volume": 16774.46749, "trades": 151, "taker_buy_volume": 77699.8, "taker_buy_quote": 5321.10767}, {"ts": 1772388360000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 40117.3, "quote_volume": 2744.02332, "trades": 189, "taker_buy_volume": 27367.0, "taker_buy_quote": 1871.91742}, {"ts": 1772388420000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 112798.6, "quote_volume": 7738.18325, "trades": 56, "taker_buy_volume": 97324.1, "taker_buy_quote": 6677.7}, {"ts": 1772388480000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 22087.5, "quote_volume": 1517.21319, "trades": 31, "taker_buy_volume": 5697.9, "taker_buy_quote": 391.47333}, {"ts": 1772388540000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 16549.6, "quote_volume": 1135.26256, "trades": 16, "taker_buy_volume": 4349.0, "taker_buy_quote": 298.3414}, {"ts": 1772388600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 589.3, "quote_volume": 40.42598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388660000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1946.4, "quote_volume": 133.66458, "trades": 3, "taker_buy_volume": 1415.4, "taker_buy_quote": 97.23798}, {"ts": 1772388720000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 35370.2, "quote_volume": 2426.42346, "trades": 85, "taker_buy_volume": 6787.8, "taker_buy_quote": 465.67082}, {"ts": 1772388780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 26385.8, "quote_volume": 1810.06588, "trades": 41, "taker_buy_volume": 6670.1, "taker_buy_quote": 457.56886}, {"ts": 1772388900000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 33781.9, "quote_volume": 2319.666, "trades": 42, "taker_buy_volume": 25698.4, "taker_buy_quote": 1765.11567}, {"ts": 1772388960000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 37720.4, "quote_volume": 2597.6768, "trades": 76, "taker_buy_volume": 26808.0, "taker_buy_quote": 1846.39031}, {"ts": 1772389020000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 55984.9, "quote_volume": 3851.72112, "trades": 15, "taker_buy_volume": 5159.5, "taker_buy_quote": 354.9736}, {"ts": 1772389080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 18928.9, "quote_volume": 1300.41543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 17238.7, "quote_volume": 1184.29869, "trades": 13, "taker_buy_volume": 500.6, "taker_buy_quote": 34.39122}, {"ts": 1772389200000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 5181.8, "quote_volume": 355.8033, "trades": 9, "taker_buy_volume": 3318.2, "taker_buy_quote": 227.96034}, {"ts": 1772389260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8067.0, "quote_volume": 554.2029, "trades": 12, "taker_buy_volume": 7667.0, "taker_buy_quote": 526.7229}, {"ts": 1772389320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1060.1, "quote_volume": 72.82887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 150995.0, "quote_volume": 10373.2765, "trades": 57, "taker_buy_volume": 6557.3, "taker_buy_quote": 450.48651}, {"ts": 1772389440000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 788.7, "quote_volume": 54.13243, "trades": 4, "taker_buy_volume": 276.1, "taker_buy_quote": 18.96807}, {"ts": 1772389500000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 10101.7, "quote_volume": 693.00431, "trades": 15, "taker_buy_volume": 276.9, "taker_buy_quote": 19.02303}, {"ts": 1772389560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 662.0, "quote_volume": 45.4132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 647.4, "quote_volume": 44.41164, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 531.0, "quote_volume": 36.4266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 549.7, "quote_volume": 37.72439, "trades": 5, "taker_buy_volume": 149.7, "taker_buy_quote": 10.28439}, {"ts": 1772389860000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5140.9, "quote_volume": 352.64963, "trades": 8, "taker_buy_volume": 3092.0, "taker_buy_quote": 212.1112}, {"ts": 1772389920000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 43343.4, "quote_volume": 2964.9581, "trades": 43, "taker_buy_volume": 16331.4, "taker_buy_quote": 1117.06776}, {"ts": 1772389980000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 24844.6, "quote_volume": 1699.24958, "trades": 22, "taker_buy_volume": 22436.9, "taker_buy_quote": 1534.80367}, {"ts": 1772390040000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 81376.7, "quote_volume": 5582.08587, "trades": 23, "taker_buy_volume": 77658.6, "taker_buy_quote": 5327.39602}, {"ts": 1772390100000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 32549.2, "quote_volume": 2236.07651, "trades": 28, "taker_buy_volume": 27278.2, "taker_buy_quote": 1874.01234}, {"ts": 1772390160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390220000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 49151.0, "quote_volume": 3374.38982, "trades": 64, "taker_buy_volume": 14608.2, "taker_buy_quote": 1003.92203}, {"ts": 1772390280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 506.9, "quote_volume": 34.77334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 9817.9, "quote_volume": 674.43517, "trades": 11, "taker_buy_volume": 9272.3, "taker_buy_quote": 637.00701}, {"ts": 1772390400000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 59894.8, "quote_volume": 4108.74328, "trades": 19, "taker_buy_volume": 4486.7, "taker_buy_quote": 307.78762}, {"ts": 1772390460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 804.3, "quote_volume": 55.09455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390520000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 59726.7, "quote_volume": 4097.22187, "trades": 36, "taker_buy_volume": 51217.4, "taker_buy_quote": 3513.53992}, {"ts": 1772390580000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 11134.0, "quote_volume": 763.82306, "trades": 25, "taker_buy_volume": 6410.8, "taker_buy_quote": 439.81154}, {"ts": 1772390640000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6186.9, "quote_volume": 424.33906, "trades": 12, "taker_buy_volume": 131.4, "taker_buy_quote": 9.01404}, {"ts": 1772390700000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 20784.8, "quote_volume": 1425.85849, "trades": 10, "taker_buy_volume": 20224.7, "taker_buy_quote": 1387.43563}, {"ts": 1772390760000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 16954.9, "quote_volume": 1163.05604, "trades": 24, "taker_buy_volume": 7186.0, "taker_buy_quote": 492.97563}, {"ts": 1772390820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 38618.2, "quote_volume": 2649.20852, "trades": 16, "taker_buy_volume": 32990.7, "taker_buy_quote": 2263.16202}, {"ts": 1772390880000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3166.9, "quote_volume": 217.28876, "trades": 23, "taker_buy_volume": 2621.1, "taker_buy_quote": 179.84688}, {"ts": 1772390940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 953.1, "quote_volume": 65.38266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391060000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 64637.0, "quote_volume": 4431.43047, "trades": 26, "taker_buy_volume": 4726.0, "taker_buy_quote": 324.2036}, {"ts": 1772391120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2248.7, "quote_volume": 154.29018, "trades": 21, "taker_buy_volume": 293.6, "taker_buy_quote": 20.17032}, {"ts": 1772391180000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6288.1, "quote_volume": 431.38844, "trades": 15, "taker_buy_volume": 5431.7, "taker_buy_quote": 372.6394}, {"ts": 1772391240000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 22918.5, "quote_volume": 1572.19452, "trades": 12, "taker_buy_volume": 248.0, "taker_buy_quote": 17.0128}, {"ts": 1772391300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 28324.6, "quote_volume": 1937.79398, "trades": 37, "taker_buy_volume": 2163.2, "taker_buy_quote": 147.96288}, {"ts": 1772391360000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 26515.3, "quote_volume": 1816.33751, "trades": 15, "taker_buy_volume": 25969.3, "taker_buy_quote": 1778.93651}, {"ts": 1772391420000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 25355.7, "quote_volume": 1737.70698, "trades": 21, "taker_buy_volume": 8576.1, "taker_buy_quote": 588.30438}, {"ts": 1772391480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1943.6, "quote_volume": 132.94224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391600000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 834.5, "quote_volume": 57.12325, "trades": 2, "taker_buy_volume": 434.5, "taker_buy_quote": 29.76325}, {"ts": 1772391660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 28078.7, "quote_volume": 1920.58308, "trades": 55, "taker_buy_volume": 12543.5, "taker_buy_quote": 857.9754}, {"ts": 1772391720000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 922.0, "quote_volume": 63.08634, "trades": 5, "taker_buy_volume": 215.4, "taker_buy_quote": 14.7549}, {"ts": 1772391780000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 20877.6, "quote_volume": 1428.02786, "trades": 35, "taker_buy_volume": 10967.0, "taker_buy_quote": 750.15598}, {"ts": 1772391840000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 31852.2, "quote_volume": 2180.22604, "trades": 19, "taker_buy_volume": 17669.0, "taker_buy_quote": 1210.09516}, {"ts": 1772391900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391960000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 15400.5, "quote_volume": 1051.79073, "trades": 23, "taker_buy_volume": 293.3, "taker_buy_quote": 20.03239}, {"ts": 1772392020000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 72215.7, "quote_volume": 4932.26056, "trades": 29, "taker_buy_volume": 43011.7, "taker_buy_quote": 2937.69911}, {"ts": 1772392080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2906.3, "quote_volume": 198.20966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392140000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 11499.3, "quote_volume": 785.17891, "trades": 15, "taker_buy_volume": 8773.3, "taker_buy_quote": 599.24571}, {"ts": 1772392200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1367.9, "quote_volume": 93.42757, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392260000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4238.9, "quote_volume": 289.50223, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392380000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 19337.9, "quote_volume": 1318.80478, "trades": 18, "taker_buy_volume": 279.0, "taker_buy_quote": 19.0278}, {"ts": 1772392440000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 122829.9, "quote_volume": 8364.68501, "trades": 91, "taker_buy_volume": 30675.6, "taker_buy_quote": 2089.03333}, {"ts": 1772392500000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 21598.8, "quote_volume": 1470.90478, "trades": 52, "taker_buy_volume": 9157.3, "taker_buy_quote": 623.65478}, {"ts": 1772392560000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 261423.0, "quote_volume": 17776.73873, "trades": 169, "taker_buy_volume": 162397.2, "taker_buy_quote": 11043.02433}, {"ts": 1772392620000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1591.8, "quote_volume": 108.21445, "trades": 6, "taker_buy_volume": 1312.3, "taker_buy_quote": 89.2364}, {"ts": 1772392680000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1268.6, "quote_volume": 86.20862, "trades": 7, "taker_buy_volume": 706.8, "taker_buy_quote": 48.0624}, {"ts": 1772392740000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 31799.5, "quote_volume": 2162.20789, "trades": 20, "taker_buy_volume": 30218.4, "taker_buy_quote": 2054.8512}, {"ts": 1772392800000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 51567.4, "quote_volume": 3501.48979, "trades": 11, "taker_buy_volume": 633.3, "taker_buy_quote": 43.0644}, {"ts": 1772392860000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 258897.7, "quote_volume": 17579.13868, "trades": 49, "taker_buy_volume": 127055.9, "taker_buy_quote": 8627.09561}, {"ts": 1772392920000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 6845.6, "quote_volume": 464.83244, "trades": 12, "taker_buy_volume": 1299.0, "taker_buy_quote": 88.2183}, {"ts": 1772392980000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 15659.8, "quote_volume": 1063.30042, "trades": 18, "taker_buy_volume": 1917.8, "taker_buy_quote": 130.2304}, {"ts": 1772393040000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 11260.5, "quote_volume": 764.0019, "trades": 21, "taker_buy_volume": 5400.0, "taker_buy_quote": 366.66}, {"ts": 1772393100000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 53379.5, "quote_volume": 3619.36862, "trades": 46, "taker_buy_volume": 10607.9, "taker_buy_quote": 719.46471}, {"ts": 1772393160000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 88089.8, "quote_volume": 5971.90313, "trades": 68, "taker_buy_volume": 36257.1, "taker_buy_quote": 2458.23138}, {"ts": 1772393220000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 33568.5, "quote_volume": 2273.15833, "trades": 22, "taker_buy_volume": 5708.8, "taker_buy_quote": 387.05664}, {"ts": 1772393280000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 17980.1, "quote_volume": 1218.42122, "trades": 13, "taker_buy_volume": 11684.5, "taker_buy_quote": 792.2091}, {"ts": 1772393340000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 48148.4, "quote_volume": 3264.46154, "trades": 40, "taker_buy_volume": 8524.0, "taker_buy_quote": 577.94049}, {"ts": 1772393400000, "open": 0.0677, "high": 0.0681, "low": 0.0677, "close": 0.0681, "volume": 248520.9, "quote_volume": 16869.93622, "trades": 78, "taker_buy_volume": 210413.7, "taker_buy_quote": 14286.69686}, {"ts": 1772393460000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 149156.1, "quote_volume": 10137.5384, "trades": 62, "taker_buy_volume": 8844.5, "taker_buy_quote": 601.336}, {"ts": 1772393520000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 44652.6, "quote_volume": 3027.40072, "trades": 29, "taker_buy_volume": 7211.1, "taker_buy_quote": 488.92029}, {"ts": 1772393580000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 41680.8, "quote_volume": 2826.31264, "trades": 67, "taker_buy_volume": 19573.2, "taker_buy_quote": 1327.41736}, {"ts": 1772393640000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 29605.8, "quote_volume": 2007.19313, "trades": 29, "taker_buy_volume": 1062.5, "taker_buy_quote": 72.0375}, {"ts": 1772393700000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 7887.2, "quote_volume": 533.97526, "trades": 15, "taker_buy_volume": 118.2, "taker_buy_quote": 8.01396}, {"ts": 1772393760000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 7639.8, "quote_volume": 517.38724, "trades": 15, "taker_buy_volume": 1727.8, "taker_buy_quote": 117.14484}, {"ts": 1772393820000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 91327.3, "quote_volume": 6182.70171, "trades": 52, "taker_buy_volume": 34593.9, "taker_buy_quote": 2342.03657}, {"ts": 1772393880000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 11115.3, "quote_volume": 752.53491, "trades": 14, "taker_buy_volume": 291.0, "taker_buy_quote": 19.7298}, {"ts": 1772393940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5673.8, "quote_volume": 384.11626, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3976.2, "quote_volume": 269.18874, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394060000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 10440.1, "quote_volume": 706.85385, "trades": 12, "taker_buy_volume": 590.8, "taker_buy_quote": 40.05624}, {"ts": 1772394120000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 41510.7, "quote_volume": 2810.2611, "trades": 40, "taker_buy_volume": 6953.9, "taker_buy_quote": 470.77903}, {"ts": 1772394180000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 137009.5, "quote_volume": 9265.72381, "trades": 80, "taker_buy_volume": 17911.9, "taker_buy_quote": 1212.1233}, {"ts": 1772394240000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 124457.9, "quote_volume": 8410.30281, "trades": 68, "taker_buy_volume": 78811.1, "taker_buy_quote": 5327.63036}, {"ts": 1772394300000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 95278.1, "quote_volume": 6440.69067, "trades": 74, "taker_buy_volume": 44658.8, "taker_buy_quote": 3018.96599}, {"ts": 1772394360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10581.3, "quote_volume": 715.29588, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1264.7, "quote_volume": 85.49372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394480000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 83046.3, "quote_volume": 5620.72412, "trades": 39, "taker_buy_volume": 29099.0, "taker_buy_quote": 1970.01857}, {"ts": 1772394540000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 15826.5, "quote_volume": 1069.88765, "trades": 8, "taker_buy_volume": 162.5, "taker_buy_quote": 11.00125}, {"ts": 1772394600000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 53717.7, "quote_volume": 3630.2499, "trades": 45, "taker_buy_volume": 25545.0, "taker_buy_quote": 1726.842}, {"ts": 1772394660000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 65331.7, "quote_volume": 4410.06975, "trades": 72, "taker_buy_volume": 23502.4, "taker_buy_quote": 1586.592}, {"ts": 1772394720000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 24232.1, "quote_volume": 1635.82058, "trades": 78, "taker_buy_volume": 1538.3, "taker_buy_quote": 103.98908}, {"ts": 1772394780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 49952.3, "quote_volume": 3371.78025, "trades": 38, "taker_buy_volume": 13980.6, "taker_buy_quote": 943.6905}, {"ts": 1772394840000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3233.8, "quote_volume": 218.32223, "trades": 3, "taker_buy_volume": 407.3, "taker_buy_quote": 27.53348}, {"ts": 1772394900000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 25919.5, "quote_volume": 1749.56698, "trades": 44, "taker_buy_volume": 9697.8, "taker_buy_quote": 654.64223}, {"ts": 1772394960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 681.0, "quote_volume": 45.9675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 12131.9, "quote_volume": 818.90325, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 50858.8, "quote_volume": 3432.76575, "trades": 40, "taker_buy_volume": 28983.0, "taker_buy_quote": 1956.3525}, {"ts": 1772395140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 13472.3, "quote_volume": 909.38025, "trades": 18, "taker_buy_volume": 5769.2, "taker_buy_quote": 389.421}, {"ts": 1772395200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 15647.8, "quote_volume": 1056.2265, "trades": 17, "taker_buy_volume": 4875.0, "taker_buy_quote": 329.0625}, {"ts": 1772395260000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 17677.3, "quote_volume": 1193.17775, "trades": 17, "taker_buy_volume": 3600.0, "taker_buy_quote": 243.0}, {"ts": 1772395320000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 135666.1, "quote_volume": 9155.96064, "trades": 29, "taker_buy_volume": 120655.0, "taker_buy_quote": 8144.2125}, {"ts": 1772395380000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 14885.7, "quote_volume": 1003.83618, "trades": 16, "taker_buy_volume": 5400.0, "taker_buy_quote": 364.5}, {"ts": 1772395440000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 45172.7, "quote_volume": 3048.62892, "trades": 45, "taker_buy_volume": 19008.1, "taker_buy_quote": 1283.04675}, {"ts": 1772395500000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1314.9, "quote_volume": 88.7676, "trades": 4, "taker_buy_volume": 118.5, "taker_buy_quote": 8.0106}, {"ts": 1772395560000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 99068.7, "quote_volume": 6686.64914, "trades": 55, "taker_buy_volume": 6168.5, "taker_buy_quote": 416.37375}, {"ts": 1772395620000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 147180.6, "quote_volume": 9918.78534, "trades": 73, "taker_buy_volume": 17514.5, "taker_buy_quote": 1180.49362}, {"ts": 1772395680000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 92184.1, "quote_volume": 6211.37282, "trades": 108, "taker_buy_volume": 40763.8, "taker_buy_quote": 2747.98427}, {"ts": 1772395740000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 149421.4, "quote_volume": 10059.40117, "trades": 161, "taker_buy_volume": 87204.1, "taker_buy_quote": 5872.17688}, {"ts": 1772395800000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 141413.4, "quote_volume": 9512.38105, "trades": 139, "taker_buy_volume": 47847.7, "taker_buy_quote": 3221.82756}, {"ts": 1772395860000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 70601.2, "quote_volume": 4743.18979, "trades": 54, "taker_buy_volume": 20211.1, "taker_buy_quote": 1358.63592}, {"ts": 1772395920000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 175385.6, "quote_volume": 11772.59318, "trades": 171, "taker_buy_volume": 24547.5, "taker_buy_quote": 1647.90071}, {"ts": 1772395980000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 128592.4, "quote_volume": 8618.49091, "trades": 139, "taker_buy_volume": 55771.2, "taker_buy_quote": 3739.47051}, {"ts": 1772396040000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 40424.7, "quote_volume": 2710.65768, "trades": 122, "taker_buy_volume": 12213.0, "taker_buy_quote": 819.03702}, {"ts": 1772396100000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 56887.6, "quote_volume": 3811.8292, "trades": 87, "taker_buy_volume": 25436.9, "taker_buy_quote": 1704.6323}, {"ts": 1772396160000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 53593.6, "quote_volume": 3592.53939, "trades": 101, "taker_buy_volume": 15501.0, "taker_buy_quote": 1039.02282}, {"ts": 1772396220000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 97018.8, "quote_volume": 6494.61505, "trades": 82, "taker_buy_volume": 14469.8, "taker_buy_quote": 969.4766}, {"ts": 1772396280000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 11200.0, "quote_volume": 750.36, "trades": 18, "taker_buy_volume": 10800.0, "taker_buy_quote": 723.6}, {"ts": 1772396340000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 61448.9, "quote_volume": 4116.29784, "trades": 77, "taker_buy_volume": 25553.8, "taker_buy_quote": 1712.11805}, {"ts": 1772396400000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 88457.1, "quote_volume": 5924.58829, "trades": 116, "taker_buy_volume": 38262.5, "taker_buy_quote": 2563.5875}, {"ts": 1772396460000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 21000.1, "quote_volume": 1406.48847, "trades": 26, "taker_buy_volume": 5021.6, "taker_buy_quote": 336.46065}, {"ts": 1772396520000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 93254.1, "quote_volume": 6239.05929, "trades": 146, "taker_buy_volume": 56129.3, "taker_buy_quote": 3755.41017}, {"ts": 1772396580000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 36946.4, "quote_volume": 2471.25172, "trades": 79, "taker_buy_volume": 13993.0, "taker_buy_quote": 936.16164}, {"ts": 1772396640000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 56774.1, "quote_volume": 3798.2852, "trades": 18, "taker_buy_volume": 979.1, "taker_buy_quote": 65.5997}, {"ts": 1772396700000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 16261.8, "quote_volume": 1087.3888, "trades": 22, "taker_buy_volume": 6464.7, "taker_buy_quote": 432.48843}, {"ts": 1772396760000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 23388.4, "quote_volume": 1563.65337, "trades": 31, "taker_buy_volume": 13082.5, "taker_buy_quote": 875.21925}, {"ts": 1772396820000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 37115.8, "quote_volume": 2482.97862, "trades": 46, "taker_buy_volume": 26845.6, "taker_buy_quote": 1795.97064}, {"ts": 1772396880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 26936.7, "quote_volume": 1800.77963, "trades": 17, "taker_buy_volume": 4500.0, "taker_buy_quote": 301.05}, {"ts": 1772396940000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 127851.9, "quote_volume": 8540.77769, "trades": 111, "taker_buy_volume": 67749.7, "taker_buy_quote": 4526.44337}, {"ts": 1772397000000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 91300.2, "quote_volume": 6098.94336, "trades": 91, "taker_buy_volume": 66387.4, "taker_buy_quote": 4434.76832}, {"ts": 1772397060000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 40760.6, "quote_volume": 2724.43011, "trades": 35, "taker_buy_volume": 6519.6, "taker_buy_quote": 436.2012}, {"ts": 1772397120000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 430241.7, "quote_volume": 28689.25807, "trades": 266, "taker_buy_volume": 107495.2, "taker_buy_quote": 7174.03602}, {"ts": 1772397180000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 69633.0, "quote_volume": 4645.5711, "trades": 127, "taker_buy_volume": 40143.4, "taker_buy_quote": 2678.61478}, {"ts": 1772397240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 47758.9, "quote_volume": 3187.55637, "trades": 108, "taker_buy_volume": 7389.2, "taker_buy_quote": 493.06819}, {"ts": 1772397300000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 39178.2, "quote_volume": 2615.44981, "trades": 69, "taker_buy_volume": 12591.1, "taker_buy_quote": 840.62553}, {"ts": 1772397360000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0669, "volume": 126193.5, "quote_volume": 8425.76281, "trades": 77, "taker_buy_volume": 103174.0, "taker_buy_quote": 6890.32284}, {"ts": 1772397420000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 13913.0, "quote_volume": 928.90745, "trades": 21, "taker_buy_volume": 1019.8, "taker_buy_quote": 68.13462}, {"ts": 1772397480000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 9595.1, "quote_volume": 640.18966, "trades": 28, "taker_buy_volume": 1964.9, "taker_buy_quote": 131.25532}, {"ts": 1772397540000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 21640.0, "quote_volume": 1444.76593, "trades": 25, "taker_buy_volume": 8569.5, "taker_buy_quote": 572.4426}, {"ts": 1772397600000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 223067.1, "quote_volume": 14878.06811, "trades": 90, "taker_buy_volume": 76409.5, "taker_buy_quote": 5096.51365}, {"ts": 1772397660000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 63312.5, "quote_volume": 4222.86478, "trades": 54, "taker_buy_volume": 44672.7, "taker_buy_quote": 2979.66909}, {"ts": 1772397720000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 27547.0, "quote_volume": 1836.86752, "trades": 39, "taker_buy_volume": 12709.7, "taker_buy_quote": 847.75351}, {"ts": 1772397780000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 17212.2, "quote_volume": 1147.79844, "trades": 31, "taker_buy_volume": 5642.1, "taker_buy_quote": 376.32807}, {"ts": 1772397840000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 63990.1, "quote_volume": 4267.61421, "trades": 39, "taker_buy_volume": 39259.6, "taker_buy_quote": 2618.63184}, {"ts": 1772397900000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 44083.0, "quote_volume": 2948.27826, "trades": 35, "taker_buy_volume": 33663.7, "taker_buy_quote": 2252.0125}, {"ts": 1772397960000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 64753.3, "quote_volume": 4331.95577, "trades": 34, "taker_buy_volume": 25271.3, "taker_buy_quote": 1690.64997}, {"ts": 1772398020000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 15338.7, "quote_volume": 1023.60529, "trades": 26, "taker_buy_volume": 344.6, "taker_buy_quote": 23.00727}, {"ts": 1772398080000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 40128.7, "quote_volume": 2676.54429, "trades": 62, "taker_buy_volume": 16625.9, "taker_buy_quote": 1108.94753}, {"ts": 1772398140000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 131607.5, "quote_volume": 8778.57379, "trades": 58, "taker_buy_volume": 26701.2, "taker_buy_quote": 1781.32358}, {"ts": 1772398200000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 7336.3, "quote_volume": 489.53146, "trades": 5, "taker_buy_volume": 2002.5, "taker_buy_quote": 133.767}, {"ts": 1772398260000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1761.7, "quote_volume": 117.71302, "trades": 13, "taker_buy_volume": 956.8, "taker_buy_quote": 63.9457}, {"ts": 1772398320000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 67718.1, "quote_volume": 4530.04219, "trades": 19, "taker_buy_volume": 60700.3, "taker_buy_quote": 4061.04386}, {"ts": 1772398380000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 28950.7, "quote_volume": 1937.05412, "trades": 19, "taker_buy_volume": 2522.9, "taker_buy_quote": 169.0343}, {"ts": 1772398440000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 31730.1, "quote_volume": 2119.58266, "trades": 45, "taker_buy_volume": 19733.2, "taker_buy_quote": 1318.18974}, {"ts": 1772398500000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 12277.5, "quote_volume": 820.13211, "trades": 27, "taker_buy_volume": 4645.3, "taker_buy_quote": 310.34115}, {"ts": 1772398560000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 13662.4, "quote_volume": 912.60832, "trades": 33, "taker_buy_volume": 6912.8, "taker_buy_quote": 461.77504}, {"ts": 1772398620000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 13180.4, "quote_volume": 880.59982, "trades": 18, "taker_buy_volume": 2705.8, "taker_buy_quote": 180.89654}, {"ts": 1772398680000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 134846.8, "quote_volume": 9003.30577, "trades": 85, "taker_buy_volume": 90242.1, "taker_buy_quote": 6028.17228}, {"ts": 1772398740000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 37405.0, "quote_volume": 2498.57129, "trades": 30, "taker_buy_volume": 3030.2, "taker_buy_quote": 202.41736}, {"ts": 1772398800000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 27786.3, "quote_volume": 1855.50339, "trades": 37, "taker_buy_volume": 16056.0, "taker_buy_quote": 1072.55279}, {"ts": 1772398860000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 19463.3, "quote_volume": 1299.64041, "trades": 41, "taker_buy_volume": 9858.7, "taker_buy_quote": 658.57463}, {"ts": 1772398920000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 13838.6, "quote_volume": 924.83689, "trades": 11, "taker_buy_volume": 4184.1, "taker_buy_quote": 279.91629}, {"ts": 1772398980000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 50434.0, "quote_volume": 3373.0097, "trades": 30, "taker_buy_volume": 22653.2, "taker_buy_quote": 1515.49908}, {"ts": 1772399040000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1388.1, "quote_volume": 92.74904, "trades": 4, "taker_buy_volume": 239.6, "taker_buy_quote": 16.02924}, {"ts": 1772399100000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 31362.4, "quote_volume": 2097.10225, "trades": 53, "taker_buy_volume": 20896.4, "taker_buy_quote": 1397.55036}, {"ts": 1772399160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 10248.2, "quote_volume": 684.57976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1923.3, "quote_volume": 128.47644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7332.0, "quote_volume": 489.7776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399340000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 653.5, "quote_volume": 43.67915, "trades": 4, "taker_buy_volume": 253.5, "taker_buy_quote": 16.95915}, {"ts": 1772399400000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5712.2, "quote_volume": 381.60017, "trades": 9, "taker_buy_volume": 252.1, "taker_buy_quote": 16.86549}, {"ts": 1772399460000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 106819.7, "quote_volume": 7145.24007, "trades": 58, "taker_buy_volume": 19665.6, "taker_buy_quote": 1315.63908}, {"ts": 1772399520000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 89759.2, "quote_volume": 5999.39371, "trades": 62, "taker_buy_volume": 23560.5, "taker_buy_quote": 1576.25866}, {"ts": 1772399580000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 12587.2, "quote_volume": 841.56978, "trades": 19, "taker_buy_volume": 5775.9, "taker_buy_quote": 386.44812}, {"ts": 1772399640000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 17898.7, "quote_volume": 1198.17766, "trades": 28, "taker_buy_volume": 7546.3, "taker_buy_quote": 505.6021}, {"ts": 1772399700000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 34177.4, "quote_volume": 2286.48153, "trades": 109, "taker_buy_volume": 23123.4, "taker_buy_quote": 1546.96893}, {"ts": 1772399760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 30310.2, "quote_volume": 2027.75238, "trades": 66, "taker_buy_volume": 6123.0, "taker_buy_quote": 409.6287}, {"ts": 1772399820000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 32591.7, "quote_volume": 2180.38473, "trades": 27, "taker_buy_volume": 15161.4, "taker_buy_quote": 1014.29766}, {"ts": 1772399880000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 24387.4, "quote_volume": 1631.02494, "trades": 22, "taker_buy_volume": 13753.2, "taker_buy_quote": 920.08908}, {"ts": 1772399940000, "open": 0.0669, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 58150.6, "quote_volume": 3899.41548, "trades": 92, "taker_buy_volume": 42383.7, "taker_buy_quote": 2843.5126}, {"ts": 1772400000000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 17914.6, "quote_volume": 1203.77623, "trades": 23, "taker_buy_volume": 12608.1, "taker_buy_quote": 847.71008}, {"ts": 1772400060000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0675, "volume": 94996.3, "quote_volume": 6396.07836, "trades": 84, "taker_buy_volume": 86941.5, "taker_buy_quote": 5854.48046}, {"ts": 1772400120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7775.3, "quote_volume": 524.05522, "trades": 30, "taker_buy_volume": 2501.6, "taker_buy_quote": 168.60784}, {"ts": 1772400180000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 11167.8, "quote_volume": 752.18104, "trades": 13, "taker_buy_volume": 5881.0, "taker_buy_quote": 396.3794}, {"ts": 1772400240000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 17550.3, "quote_volume": 1182.4015, "trades": 23, "taker_buy_volume": 12263.1, "taker_buy_quote": 826.53294}, {"ts": 1772400300000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 18697.1, "quote_volume": 1260.23194, "trades": 77, "taker_buy_volume": 7239.7, "taker_buy_quote": 488.04318}, {"ts": 1772400360000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 61593.1, "quote_volume": 4146.12949, "trades": 49, "taker_buy_volume": 9920.2, "taker_buy_quote": 667.65621}, {"ts": 1772400420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2831.5, "quote_volume": 190.55995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400480000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 39297.0, "quote_volume": 2648.56593, "trades": 34, "taker_buy_volume": 32828.2, "taker_buy_quote": 2212.62068}, {"ts": 1772400540000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 31237.6, "quote_volume": 2105.32674, "trades": 34, "taker_buy_volume": 23735.4, "taker_buy_quote": 1599.76596}, {"ts": 1772400600000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2247.0, "quote_volume": 151.61769, "trades": 5, "taker_buy_volume": 1698.9, "taker_buy_quote": 114.67575}, {"ts": 1772400660000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 15777.9, "quote_volume": 1064.92529, "trades": 12, "taker_buy_volume": 14948.3, "taker_buy_quote": 1009.01025}, {"ts": 1772400720000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 29212.3, "quote_volume": 1971.84292, "trades": 19, "taker_buy_volume": 27660.1, "taker_buy_quote": 1867.13464}, {"ts": 1772400780000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 770.3, "quote_volume": 52.03228, "trades": 4, "taker_buy_volume": 370.3, "taker_buy_quote": 25.03228}, {"ts": 1772400840000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 33447.3, "quote_volume": 2256.77592, "trades": 56, "taker_buy_volume": 635.5, "taker_buy_quote": 42.89625}, {"ts": 1772400900000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1200.7, "quote_volume": 80.97614, "trades": 6, "taker_buy_volume": 489.6, "taker_buy_quote": 33.048}, {"ts": 1772400960000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 12389.8, "quote_volume": 836.28484, "trades": 14, "taker_buy_volume": 12123.2, "taker_buy_quote": 818.316}, {"ts": 1772401020000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 620.7, "quote_volume": 41.83518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401080000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 35996.1, "quote_volume": 2429.6849, "trades": 28, "taker_buy_volume": 30293.7, "taker_buy_quote": 2044.82475}, {"ts": 1772401140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1228.6, "quote_volume": 82.9305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1431.3, "quote_volume": 96.61275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401260000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 107907.7, "quote_volume": 7274.54771, "trades": 52, "taker_buy_volume": 58701.6, "taker_buy_quote": 3956.49971}, {"ts": 1772401320000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 43173.4, "quote_volume": 2907.62742, "trades": 37, "taker_buy_volume": 20576.0, "taker_buy_quote": 1386.8224}, {"ts": 1772401380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 811.0, "quote_volume": 54.5803, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401440000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6324.6, "quote_volume": 426.22617, "trades": 7, "taker_buy_volume": 5805.9, "taker_buy_quote": 391.31766}, {"ts": 1772401500000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 61344.3, "quote_volume": 4134.56582, "trades": 72, "taker_buy_volume": 47201.1, "taker_buy_quote": 3181.35414}, {"ts": 1772401560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 682.5, "quote_volume": 45.93225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 81142.6, "quote_volume": 5460.90489, "trades": 11, "taker_buy_volume": 79.1, "taker_buy_quote": 5.33134}, {"ts": 1772401680000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 67424.7, "quote_volume": 4537.68231, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401740000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6367.4, "quote_volume": 429.1082, "trades": 17, "taker_buy_volume": 5423.0, "taker_buy_quote": 365.5102}, {"ts": 1772401800000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 9976.5, "quote_volume": 672.3761, "trades": 15, "taker_buy_volume": 5317.9, "taker_buy_quote": 358.42646}, {"ts": 1772401860000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 48313.7, "quote_volume": 3256.28854, "trades": 96, "taker_buy_volume": 33252.7, "taker_buy_quote": 2241.23198}, {"ts": 1772401920000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 10231.4, "quote_volume": 689.53636, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401980000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 3722.3, "quote_volume": 250.68956, "trades": 4, "taker_buy_volume": 1787.7, "taker_buy_quote": 120.49098}, {"ts": 1772402040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 578.3, "quote_volume": 38.91959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 589.8, "quote_volume": 39.69354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402160000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 1141.2, "quote_volume": 76.81276, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 6.74}, {"ts": 1772402220000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 7580.2, "quote_volume": 510.86548, "trades": 11, "taker_buy_volume": 2919.7, "taker_buy_quote": 196.78778}, {"ts": 1772402280000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 14839.8, "quote_volume": 1000.22195, "trades": 14, "taker_buy_volume": 14439.8, "taker_buy_quote": 973.26195}, {"ts": 1772402340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402400000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 23293.6, "quote_volume": 1569.94864, "trades": 32, "taker_buy_volume": 8883.8, "taker_buy_quote": 598.76812}, {"ts": 1772402460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 518.5, "quote_volume": 34.9469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402520000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 22689.0, "quote_volume": 1529.25049, "trades": 41, "taker_buy_volume": 5030.8, "taker_buy_quote": 339.08781}, {"ts": 1772402580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 518.5, "quote_volume": 34.9469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 94998.9, "quote_volume": 6402.92586, "trades": 79, "taker_buy_volume": 10333.6, "taker_buy_quote": 696.48464}, {"ts": 1772402760000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1489.0, "quote_volume": 100.36805, "trades": 18, "taker_buy_volume": 333.6, "taker_buy_quote": 22.49409}, {"ts": 1772402820000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5631.5, "quote_volume": 379.5231, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 39301.7, "quote_volume": 2645.00441, "trades": 25, "taker_buy_volume": 5164.4, "taker_buy_quote": 347.56412}, {"ts": 1772402940000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 47505.9, "quote_volume": 3201.9186, "trades": 24, "taker_buy_volume": 39384.9, "taker_buy_quote": 2654.57804}, {"ts": 1772403000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 829.8, "quote_volume": 55.94336, "trades": 4, "taker_buy_volume": 148.4, "taker_buy_quote": 10.017}, {"ts": 1772403060000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 45268.2, "quote_volume": 3055.63999, "trades": 17, "taker_buy_volume": 44587.0, "taker_buy_quote": 3009.71232}, {"ts": 1772403120000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 14412.3, "quote_volume": 972.85987, "trades": 19, "taker_buy_volume": 4665.3, "taker_buy_quote": 314.93737}, {"ts": 1772403180000, "open": 0.0676, "high": 0.0684, "low": 0.0676, "close": 0.0683, "volume": 1696044.5, "quote_volume": 115505.48662, "trades": 625, "taker_buy_volume": 1231806.3, "taker_buy_quote": 83835.66826}, {"ts": 1772403240000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 328360.8, "quote_volume": 22413.36686, "trades": 212, "taker_buy_volume": 120157.5, "taker_buy_quote": 8204.64718}, {"ts": 1772403300000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 44238.3, "quote_volume": 3012.61503, "trades": 141, "taker_buy_volume": 19581.8, "taker_buy_quote": 1333.52058}, {"ts": 1772403360000, "open": 0.0681, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 121293.3, "quote_volume": 8270.09767, "trades": 84, "taker_buy_volume": 46932.4, "taker_buy_quote": 3200.38896}, {"ts": 1772403420000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 26771.8, "quote_volume": 1823.6316, "trades": 18, "taker_buy_volume": 18315.2, "taker_buy_quote": 1247.75329}, {"ts": 1772403480000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 136702.0, "quote_volume": 9346.09775, "trades": 86, "taker_buy_volume": 131415.5, "taker_buy_quote": 8985.04593}, {"ts": 1772403540000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 69262.0, "quote_volume": 4737.42458, "trades": 121, "taker_buy_volume": 48345.2, "taker_buy_quote": 3306.82632}, {"ts": 1772403600000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 47050.2, "quote_volume": 3213.47764, "trades": 32, "taker_buy_volume": 10409.5, "taker_buy_quote": 710.96885}, {"ts": 1772403660000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 22379.8, "quote_volume": 1528.50034, "trades": 47, "taker_buy_volume": 1435.8, "taker_buy_quote": 98.06514}, {"ts": 1772403720000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 31182.7, "quote_volume": 2129.75201, "trades": 78, "taker_buy_volume": 8037.5, "taker_buy_quote": 548.96125}, {"ts": 1772403780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2760.0, "quote_volume": 188.508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403900000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 98053.3, "quote_volume": 6697.12193, "trades": 33, "taker_buy_volume": 815.4, "taker_buy_quote": 55.77336}, {"ts": 1772403960000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 77166.8, "quote_volume": 5257.11779, "trades": 107, "taker_buy_volume": 12838.3, "taker_buy_quote": 875.04022}, {"ts": 1772404020000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5276.8, "quote_volume": 358.8224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404080000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 16491.3, "quote_volume": 1122.7262, "trades": 22, "taker_buy_volume": 6498.8, "taker_buy_quote": 442.56828}, {"ts": 1772404140000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 73262.9, "quote_volume": 4986.83561, "trades": 63, "taker_buy_volume": 40746.0, "taker_buy_quote": 2774.81731}, {"ts": 1772404200000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 644.0, "quote_volume": 43.8164, "trades": 2, "taker_buy_volume": 244.0, "taker_buy_quote": 16.6164}, {"ts": 1772404260000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 84393.4, "quote_volume": 5743.79842, "trades": 96, "taker_buy_volume": 34687.4, "taker_buy_quote": 2362.21194}, {"ts": 1772404320000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 517.8, "quote_volume": 35.1704, "trades": 3, "taker_buy_volume": 117.8, "taker_buy_quote": 8.0104}, {"ts": 1772404380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1003.4, "quote_volume": 68.16326, "trades": 5, "taker_buy_volume": 324.0, "taker_buy_quote": 22.032}, {"ts": 1772404440000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 152325.8, "quote_volume": 10329.14094, "trades": 177, "taker_buy_volume": 27700.4, "taker_buy_quote": 1879.25706}, {"ts": 1772404500000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6700.0, "quote_volume": 453.59, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404560000, "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 90675.4, "quote_volume": 6132.37376, "trades": 149, "taker_buy_volume": 16499.8, "taker_buy_quote": 1116.62452}, {"ts": 1772404620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 16741.9, "quote_volume": 1131.75244, "trades": 55, "taker_buy_volume": 9203.4, "taker_buy_quote": 622.14984}, {"ts": 1772404680000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 16011.1, "quote_volume": 1082.43713, "trades": 73, "taker_buy_volume": 7824.0, "taker_buy_quote": 529.02917}, {"ts": 1772404740000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 43209.3, "quote_volume": 2925.50355, "trades": 43, "taker_buy_volume": 36250.2, "taker_buy_quote": 2454.37248}, {"ts": 1772404800000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 65956.1, "quote_volume": 4477.01271, "trades": 61, "taker_buy_volume": 34583.5, "taker_buy_quote": 2348.21965}, {"ts": 1772404860000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 95023.0, "quote_volume": 6461.21721, "trades": 52, "taker_buy_volume": 80738.3, "taker_buy_quote": 5490.21761}, {"ts": 1772404920000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 34918.0, "quote_volume": 2374.48578, "trades": 63, "taker_buy_volume": 5419.8, "taker_buy_quote": 368.60818}, {"ts": 1772404980000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 39568.3, "quote_volume": 2692.45279, "trades": 55, "taker_buy_volume": 18083.9, "taker_buy_quote": 1231.51359}, {"ts": 1772405040000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 24209.6, "quote_volume": 1647.69695, "trades": 52, "taker_buy_volume": 14441.5, "taker_buy_quote": 983.46615}, {"ts": 1772405100000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 96953.8, "quote_volume": 6592.7084, "trades": 67, "taker_buy_volume": 5136.2, "taker_buy_quote": 349.2616}, {"ts": 1772405160000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 125548.4, "quote_volume": 8525.21732, "trades": 79, "taker_buy_volume": 9300.8, "taker_buy_quote": 631.91855}, {"ts": 1772405220000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 37093.5, "quote_volume": 2515.12137, "trades": 117, "taker_buy_volume": 17939.3, "taker_buy_quote": 1216.28454}, {"ts": 1772405280000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2600.1, "quote_volume": 176.12678, "trades": 15, "taker_buy_volume": 162.5, "taker_buy_quote": 11.0175}, {"ts": 1772405340000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 10092.3, "quote_volume": 683.20871, "trades": 76, "taker_buy_volume": 5051.3, "taker_buy_quote": 341.97301}, {"ts": 1772405400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7921.7, "quote_volume": 536.29909, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405460000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 55516.3, "quote_volume": 3763.30479, "trades": 26, "taker_buy_volume": 26818.5, "taker_buy_quote": 1818.2943}, {"ts": 1772405520000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 25079.7, "quote_volume": 1700.40366, "trades": 170, "taker_buy_volume": 5001.6, "taker_buy_quote": 339.10848}, {"ts": 1772405580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6554.4, "quote_volume": 443.73288, "trades": 12, "taker_buy_volume": 384.5, "taker_buy_quote": 26.03065}, {"ts": 1772405640000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 116819.5, "quote_volume": 7919.86395, "trades": 37, "taker_buy_volume": 115228.4, "taker_buy_quote": 7812.02737}, {"ts": 1772405700000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 1335.6, "quote_volume": 90.51197, "trades": 11, "taker_buy_volume": 383.4, "taker_buy_quote": 26.01959}, {"ts": 1772405760000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 20260.0, "quote_volume": 1371.5902, "trades": 108, "taker_buy_volume": 5832.8, "taker_buy_quote": 394.89387}, {"ts": 1772405820000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12076.9, "quote_volume": 817.54108, "trades": 22, "taker_buy_volume": 11426.4, "taker_buy_quote": 773.56728}, {"ts": 1772405880000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 961.6, "quote_volume": 65.03374, "trades": 8, "taker_buy_volume": 295.8, "taker_buy_quote": 20.02566}, {"ts": 1772405940000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 518.3, "quote_volume": 35.04891, "trades": 3, "taker_buy_volume": 118.3, "taker_buy_quote": 8.00891}, {"ts": 1772406000000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 210669.1, "quote_volume": 14242.28031, "trades": 194, "taker_buy_volume": 101864.3, "taker_buy_quote": 6887.14393}, {"ts": 1772406060000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 15394.1, "quote_volume": 1040.77777, "trades": 24, "taker_buy_volume": 9510.1, "taker_buy_quote": 643.03047}, {"ts": 1772406120000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 184999.2, "quote_volume": 12561.18328, "trades": 78, "taker_buy_volume": 153450.5, "taker_buy_quote": 10417.0686}, {"ts": 1772406180000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 80785.3, "quote_volume": 5493.62038, "trades": 25, "taker_buy_volume": 8279.6, "taker_buy_quote": 563.27278}, {"ts": 1772406240000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 33911.8, "quote_volume": 2309.35361, "trades": 34, "taker_buy_volume": 13110.2, "taker_buy_quote": 892.81933}, {"ts": 1772406300000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 90749.3, "quote_volume": 6189.06226, "trades": 60, "taker_buy_volume": 75837.6, "taker_buy_quote": 5172.12432}, {"ts": 1772406360000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 236617.2, "quote_volume": 16176.99224, "trades": 152, "taker_buy_volume": 106838.3, "taker_buy_quote": 7302.32942}, {"ts": 1772406420000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 26119.7, "quote_volume": 1789.46908, "trades": 88, "taker_buy_volume": 15558.4, "taker_buy_quote": 1066.24003}, {"ts": 1772406480000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2184.2, "quote_volume": 149.4139, "trades": 18, "taker_buy_volume": 146.2, "taker_buy_quote": 10.0147}, {"ts": 1772406540000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 263339.3, "quote_volume": 18061.2263, "trades": 67, "taker_buy_volume": 252059.5, "taker_buy_quote": 17288.14029}, {"ts": 1772406600000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 128379.6, "quote_volume": 8806.88428, "trades": 104, "taker_buy_volume": 34933.8, "taker_buy_quote": 2396.5024}, {"ts": 1772406660000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 54538.4, "quote_volume": 3741.32261, "trades": 34, "taker_buy_volume": 46046.0, "taker_buy_quote": 3158.77166}, {"ts": 1772406720000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 363290.2, "quote_volume": 24911.88588, "trades": 110, "taker_buy_volume": 137137.6, "taker_buy_quote": 9407.31754}, {"ts": 1772406780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 102989.8, "quote_volume": 7054.8013, "trades": 201, "taker_buy_volume": 87231.2, "taker_buy_quote": 5975.3372}, {"ts": 1772406840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11857.0, "quote_volume": 812.2045, "trades": 47, "taker_buy_volume": 3110.9, "taker_buy_quote": 213.09665}, {"ts": 1772406900000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 83595.5, "quote_volume": 5722.29468, "trades": 60, "taker_buy_volume": 42432.9, "taker_buy_quote": 2904.04943}, {"ts": 1772406960000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 77043.9, "quote_volume": 5269.79106, "trades": 31, "taker_buy_volume": 15445.3, "taker_buy_quote": 1056.45852}, {"ts": 1772407020000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 73787.7, "quote_volume": 5042.23563, "trades": 26, "taker_buy_volume": 29172.3, "taker_buy_quote": 1995.00381}, {"ts": 1772407080000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 37028.5, "quote_volume": 2529.04364, "trades": 32, "taker_buy_volume": 9567.6, "taker_buy_quote": 653.48028}, {"ts": 1772407140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 678.6, "quote_volume": 46.30838, "trades": 5, "taker_buy_volume": 278.6, "taker_buy_quote": 19.02838}, {"ts": 1772407200000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8547.2, "quote_volume": 583.79998, "trades": 20, "taker_buy_volume": 6558.0, "taker_buy_quote": 447.93762}, {"ts": 1772407260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 29693.9, "quote_volume": 2025.12398, "trades": 18, "taker_buy_volume": 146.8, "taker_buy_quote": 10.01176}, {"ts": 1772407320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 88969.2, "quote_volume": 6058.80252, "trades": 111, "taker_buy_volume": 67100.5, "taker_buy_quote": 4569.54405}, {"ts": 1772407380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 839.2, "quote_volume": 57.14952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407440000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 28200.2, "quote_volume": 1923.11434, "trades": 28, "taker_buy_volume": 17088.2, "taker_buy_quote": 1165.57485}, {"ts": 1772407500000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 79235.1, "quote_volume": 5411.13093, "trades": 54, "taker_buy_volume": 57263.9, "taker_buy_quote": 3911.14048}, {"ts": 1772407560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10667.3, "quote_volume": 727.50986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 82525.6, "quote_volume": 5627.68267, "trades": 22, "taker_buy_volume": 225.7, "taker_buy_quote": 15.39274}, {"ts": 1772407680000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5013.5, "quote_volume": 341.41935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407740000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 86175.1, "quote_volume": 5868.52431, "trades": 18, "taker_buy_volume": 26182.7, "taker_buy_quote": 1783.04187}, {"ts": 1772407800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 58697.7, "quote_volume": 3997.31337, "trades": 35, "taker_buy_volume": 45840.8, "taker_buy_quote": 3121.75848}, {"ts": 1772407860000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 2215.7, "quote_volume": 151.1041, "trades": 10, "taker_buy_volume": 1865.2, "taker_buy_quote": 127.2213}, {"ts": 1772407920000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1463.5, "quote_volume": 99.82534, "trades": 4, "taker_buy_volume": 146.4, "taker_buy_quote": 9.99912}, {"ts": 1772407980000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 15638.9, "quote_volume": 1066.53298, "trades": 21, "taker_buy_volume": 5506.3, "taker_buy_quote": 375.52966}, {"ts": 1772408040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 47039.1, "quote_volume": 3208.06662, "trades": 36, "taker_buy_volume": 20400.1, "taker_buy_quote": 1391.28682}, {"ts": 1772408100000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 98398.3, "quote_volume": 6707.60786, "trades": 37, "taker_buy_volume": 18698.1, "taker_buy_quote": 1275.22215}, {"ts": 1772408160000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 137031.9, "quote_volume": 9349.35819, "trades": 38, "taker_buy_volume": 126194.5, "taker_buy_quote": 8609.73906}, {"ts": 1772408220000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 12381.3, "quote_volume": 846.37229, "trades": 15, "taker_buy_volume": 5620.6, "taker_buy_quote": 384.46222}, {"ts": 1772408280000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 102863.3, "quote_volume": 7041.15121, "trades": 67, "taker_buy_volume": 56346.9, "taker_buy_quote": 3857.56872}, {"ts": 1772408340000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 26953.6, "quote_volume": 1847.78327, "trades": 41, "taker_buy_volume": 20597.4, "taker_buy_quote": 1412.30678}, {"ts": 1772408400000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 13095.7, "quote_volume": 896.67696, "trades": 64, "taker_buy_volume": 437.9, "taker_buy_quote": 30.04135}, {"ts": 1772408460000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 164564.6, "quote_volume": 11256.23326, "trades": 41, "taker_buy_volume": 25466.3, "taker_buy_quote": 1741.90954}, {"ts": 1772408520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 16665.1, "quote_volume": 1140.9486, "trades": 11, "taker_buy_volume": 10557.6, "taker_buy_quote": 723.1956}, {"ts": 1772408580000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 52965.2, "quote_volume": 3622.84843, "trades": 120, "taker_buy_volume": 13794.8, "taker_buy_quote": 943.63307}, {"ts": 1772408640000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 53788.1, "quote_volume": 3688.47093, "trades": 55, "taker_buy_volume": 34716.7, "taker_buy_quote": 2382.097}, {"ts": 1772408700000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 20525.5, "quote_volume": 1406.00989, "trades": 50, "taker_buy_volume": 7896.7, "taker_buy_quote": 540.93709}, {"ts": 1772408760000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 21744.3, "quote_volume": 1490.67492, "trades": 46, "taker_buy_volume": 8560.2, "taker_buy_quote": 587.24138}, {"ts": 1772408820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 66899.3, "quote_volume": 4582.60205, "trades": 62, "taker_buy_volume": 13365.5, "taker_buy_quote": 915.53675}, {"ts": 1772408880000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 14794.4, "quote_volume": 1013.56217, "trades": 18, "taker_buy_volume": 8691.1, "taker_buy_quote": 595.48612}, {"ts": 1772408940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 49747.9, "quote_volume": 3412.70594, "trades": 33, "taker_buy_volume": 38198.8, "taker_buy_quote": 2620.43768}, {"ts": 1772409000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 39661.3, "quote_volume": 2718.50772, "trades": 45, "taker_buy_volume": 24017.2, "taker_buy_quote": 1646.70591}, {"ts": 1772409060000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 40462.9, "quote_volume": 2772.43751, "trades": 28, "taker_buy_volume": 15740.6, "taker_buy_quote": 1078.95996}, {"ts": 1772409120000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 15776.1, "quote_volume": 1079.12597, "trades": 7, "taker_buy_volume": 407.3, "taker_buy_quote": 27.90005}, {"ts": 1772409180000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 28736.2, "quote_volume": 1967.90881, "trades": 27, "taker_buy_volume": 12774.8, "taker_buy_quote": 875.0738}, {"ts": 1772409240000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 64606.4, "quote_volume": 4425.67753, "trades": 35, "taker_buy_volume": 56569.5, "taker_buy_quote": 3875.17324}, {"ts": 1772409300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 20406.6, "quote_volume": 1397.83896, "trades": 38, "taker_buy_volume": 7685.5, "taker_buy_quote": 526.45675}, {"ts": 1772409360000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 34549.1, "quote_volume": 2368.14363, "trades": 31, "taker_buy_volume": 23030.8, "taker_buy_quote": 1579.18008}, {"ts": 1772409420000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 49593.1, "quote_volume": 3397.13901, "trades": 48, "taker_buy_volume": 12117.8, "taker_buy_quote": 830.08096}, {"ts": 1772409480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9820.8, "quote_volume": 672.7248, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 14951.0, "quote_volume": 1025.11855, "trades": 16, "taker_buy_volume": 9450.5, "taker_buy_quote": 648.3043}, {"ts": 1772409600000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 82263.2, "quote_volume": 5629.86642, "trades": 87, "taker_buy_volume": 29191.4, "taker_buy_quote": 1997.77608}, {"ts": 1772409660000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 225832.3, "quote_volume": 15446.62041, "trades": 77, "taker_buy_volume": 161340.4, "taker_buy_quote": 11035.89576}, {"ts": 1772409720000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 56109.6, "quote_volume": 3843.51052, "trades": 38, "taker_buy_volume": 41827.3, "taker_buy_quote": 2865.18611}, {"ts": 1772409780000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 133744.1, "quote_volume": 9161.41917, "trades": 95, "taker_buy_volume": 53820.2, "taker_buy_quote": 3686.6837}, {"ts": 1772409840000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 29142.5, "quote_volume": 1999.33418, "trades": 23, "taker_buy_volume": 22942.9, "taker_buy_quote": 1574.04162}, {"ts": 1772409900000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 76621.2, "quote_volume": 5263.37051, "trades": 47, "taker_buy_volume": 17492.0, "taker_buy_quote": 1201.71375}, {"ts": 1772409960000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 47413.6, "quote_volume": 3252.05326, "trades": 39, "taker_buy_volume": 33089.4, "taker_buy_quote": 2269.93284}, {"ts": 1772410020000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 29684.8, "quote_volume": 2039.94457, "trades": 37, "taker_buy_volume": 18212.0, "taker_buy_quote": 1251.79321}, {"ts": 1772410080000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 39816.3, "quote_volume": 2735.33981, "trades": 24, "taker_buy_volume": 12358.2, "taker_buy_quote": 849.00834}, {"ts": 1772410140000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 57548.5, "quote_volume": 3947.83878, "trades": 49, "taker_buy_volume": 24394.2, "taker_buy_quote": 1673.4538}, {"ts": 1772410200000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 53928.6, "quote_volume": 3706.03335, "trades": 85, "taker_buy_volume": 34901.5, "taker_buy_quote": 2398.84036}, {"ts": 1772410260000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 98065.8, "quote_volume": 6744.10292, "trades": 55, "taker_buy_volume": 47303.8, "taker_buy_quote": 3253.37134}, {"ts": 1772410320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5340.4, "quote_volume": 366.35144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410380000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 33465.4, "quote_volume": 2299.29134, "trades": 34, "taker_buy_volume": 19147.0, "taker_buy_quote": 1316.1548}, {"ts": 1772410440000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 81568.8, "quote_volume": 5595.49633, "trades": 37, "taker_buy_volume": 22113.1, "taker_buy_quote": 1516.95866}, {"ts": 1772410500000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 25030.0, "quote_volume": 1714.0339, "trades": 18, "taker_buy_volume": 146.2, "taker_buy_quote": 10.0147}, {"ts": 1772410560000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 29894.3, "quote_volume": 2047.27887, "trades": 20, "taker_buy_volume": 19845.9, "taker_buy_quote": 1359.44415}, {"ts": 1772410620000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 24041.6, "quote_volume": 1644.56824, "trades": 27, "taker_buy_volume": 3930.6, "taker_buy_quote": 268.85304}, {"ts": 1772410680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 23371.1, "quote_volume": 1600.39946, "trades": 17, "taker_buy_volume": 18162.2, "taker_buy_quote": 1244.1107}, {"ts": 1772410740000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 145244.1, "quote_volume": 9948.70018, "trades": 21, "taker_buy_volume": 139802.2, "taker_buy_quote": 9576.4507}, {"ts": 1772410800000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 360523.6, "quote_volume": 24740.31674, "trades": 111, "taker_buy_volume": 145274.7, "taker_buy_quote": 9967.64558}, {"ts": 1772410860000, "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0686, "volume": 359872.1, "quote_volume": 24737.16242, "trades": 151, "taker_buy_volume": 251539.4, "taker_buy_quote": 17286.99786}, {"ts": 1772410920000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 7164.7, "quote_volume": 492.20259, "trades": 12, "taker_buy_volume": 1827.8, "taker_buy_quote": 125.59756}, {"ts": 1772410980000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 40269.4, "quote_volume": 2766.77675, "trades": 23, "taker_buy_volume": 28321.5, "taker_buy_quote": 1945.86602}, {"ts": 1772411040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 121791.6, "quote_volume": 8374.08338, "trades": 36, "taker_buy_volume": 16377.1, "taker_buy_quote": 1126.74448}, {"ts": 1772411100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5185.8, "quote_volume": 356.26446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411160000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 90938.9, "quote_volume": 6247.03519, "trades": 26, "taker_buy_volume": 494.9, "taker_buy_quote": 34.0258}, {"ts": 1772411220000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 97577.5, "quote_volume": 6695.11034, "trades": 50, "taker_buy_volume": 31117.0, "taker_buy_quote": 2135.92004}, {"ts": 1772411280000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 40069.0, "quote_volume": 2747.1192, "trades": 46, "taker_buy_volume": 15731.4, "taker_buy_quote": 1079.17404}, {"ts": 1772411340000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 32440.3, "quote_volume": 2226.18965, "trades": 16, "taker_buy_volume": 13518.8, "taker_buy_quote": 928.17475}, {"ts": 1772411400000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7000.7, "quote_volume": 480.40524, "trades": 6, "taker_buy_volume": 1572.2, "taker_buy_quote": 108.01014}, {"ts": 1772411460000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 42396.0, "quote_volume": 2912.10126, "trades": 39, "taker_buy_volume": 31157.8, "taker_buy_quote": 2140.54086}, {"ts": 1772411520000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 56248.9, "quote_volume": 3869.44531, "trades": 77, "taker_buy_volume": 34877.7, "taker_buy_quote": 2399.60032}, {"ts": 1772411580000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 31730.1, "quote_volume": 2182.99088, "trades": 57, "taker_buy_volume": 12590.3, "taker_buy_quote": 866.21264}, {"ts": 1772411640000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 18934.7, "quote_volume": 1300.27847, "trades": 22, "taker_buy_volume": 1016.6, "taker_buy_quote": 69.84042}, {"ts": 1772411700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 16872.3, "quote_volume": 1159.12701, "trades": 11, "taker_buy_volume": 11534.3, "taker_buy_quote": 792.40641}, {"ts": 1772411760000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6643.4, "quote_volume": 456.54714, "trades": 6, "taker_buy_volume": 1455.6, "taker_buy_quote": 100.14528}, {"ts": 1772411820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11358.9, "quote_volume": 781.49232, "trades": 12, "taker_buy_volume": 6178.0, "taker_buy_quote": 425.0464}, {"ts": 1772411880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 109153.0, "quote_volume": 7520.6417, "trades": 50, "taker_buy_volume": 56285.3, "taker_buy_quote": 3878.05717}, {"ts": 1772411940000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 55625.9, "quote_volume": 3832.65209, "trades": 34, "taker_buy_volume": 275.8, "taker_buy_quote": 19.0302}, {"ts": 1772412000000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 13512.3, "quote_volume": 930.50596, "trades": 17, "taker_buy_volume": 232.6, "taker_buy_quote": 16.02614}, {"ts": 1772412060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 20201.0, "quote_volume": 1389.8288, "trades": 18, "taker_buy_volume": 2324.0, "taker_buy_quote": 159.8912}, {"ts": 1772412120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5327.2, "quote_volume": 366.51136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412180000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 41940.4, "quote_volume": 2889.65356, "trades": 32, "taker_buy_volume": 25562.9, "taker_buy_quote": 1761.28381}, {"ts": 1772412240000, "open": 0.0689, "high": 0.0693, "low": 0.0689, "close": 0.0693, "volume": 573200.4, "quote_volume": 39611.74564, "trades": 148, "taker_buy_volume": 480313.7, "taker_buy_quote": 33193.51637}, {"ts": 1772412300000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 383480.6, "quote_volume": 26574.19048, "trades": 118, "taker_buy_volume": 158856.1, "taker_buy_quote": 11008.82628}, {"ts": 1772412360000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 55431.7, "quote_volume": 3823.92174, "trades": 76, "taker_buy_volume": 27652.7, "taker_buy_quote": 1908.03798}, {"ts": 1772412420000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 42487.6, "quote_volume": 2928.89234, "trades": 106, "taker_buy_volume": 29607.3, "taker_buy_quote": 2041.43967}, {"ts": 1772412480000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 37627.6, "quote_volume": 2597.60363, "trades": 37, "taker_buy_volume": 31308.6, "taker_buy_quote": 2161.59263}, {"ts": 1772412540000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 34188.3, "quote_volume": 2361.88311, "trades": 16, "taker_buy_volume": 28904.1, "taker_buy_quote": 1997.27331}, {"ts": 1772412600000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 104509.4, "quote_volume": 7213.26297, "trades": 35, "taker_buy_volume": 28038.5, "taker_buy_quote": 1936.77087}, {"ts": 1772412660000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 147699.7, "quote_volume": 10213.09394, "trades": 85, "taker_buy_volume": 71371.6, "taker_buy_quote": 4938.00168}, {"ts": 1772412720000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 156855.1, "quote_volume": 10869.12425, "trades": 128, "taker_buy_volume": 89906.4, "taker_buy_quote": 6229.79252}, {"ts": 1772412780000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 58688.6, "quote_volume": 4066.8711, "trades": 63, "taker_buy_volume": 37535.4, "taker_buy_quote": 2601.56204}, {"ts": 1772412840000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 42552.6, "quote_volume": 2945.26897, "trades": 27, "taker_buy_volume": 27223.0, "taker_buy_quote": 1884.4751}, {"ts": 1772412900000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 28730.6, "quote_volume": 1987.65323, "trades": 46, "taker_buy_volume": 19654.7, "taker_buy_quote": 1360.11682}, {"ts": 1772412960000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 21216.7, "quote_volume": 1467.81712, "trades": 51, "taker_buy_volume": 12355.8, "taker_buy_quote": 855.19481}, {"ts": 1772413020000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 45899.1, "quote_volume": 3175.68599, "trades": 26, "taker_buy_volume": 7628.4, "taker_buy_quote": 527.88528}, {"ts": 1772413080000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 26997.9, "quote_volume": 1867.69671, "trades": 11, "taker_buy_volume": 21418.2, "taker_buy_quote": 1482.13944}, {"ts": 1772413140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 10063.6, "quote_volume": 695.88512, "trades": 5, "taker_buy_volume": 4903.6, "taker_buy_quote": 339.32912}, {"ts": 1772413200000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 101066.9, "quote_volume": 6983.23176, "trades": 75, "taker_buy_volume": 40257.4, "taker_buy_quote": 2781.78634}, {"ts": 1772413260000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 12606.8, "quote_volume": 871.613, "trades": 29, "taker_buy_volume": 7285.0, "taker_buy_quote": 503.87662}, {"ts": 1772413320000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0692, "volume": 56829.7, "quote_volume": 3934.06466, "trades": 83, "taker_buy_volume": 41217.9, "taker_buy_quote": 2853.10919}, {"ts": 1772413380000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 90945.9, "quote_volume": 6284.75564, "trades": 34, "taker_buy_volume": 78375.9, "taker_buy_quote": 5416.16864}, {"ts": 1772413440000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 14619.6, "quote_volume": 1010.93846, "trades": 14, "taker_buy_volume": 7241.0, "taker_buy_quote": 501.0772}, {"ts": 1772413500000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 52429.5, "quote_volume": 3623.52597, "trades": 53, "taker_buy_volume": 16043.9, "taker_buy_quote": 1109.31234}, {"ts": 1772413560000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 28057.7, "quote_volume": 1938.34073, "trades": 37, "taker_buy_volume": 8899.9, "taker_buy_quote": 615.05358}, {"ts": 1772413620000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 53758.6, "quote_volume": 3717.52175, "trades": 36, "taker_buy_volume": 15630.2, "taker_buy_quote": 1080.25005}, {"ts": 1772413680000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 225194.6, "quote_volume": 15610.00917, "trades": 178, "taker_buy_volume": 167253.3, "taker_buy_quote": 11593.05498}, {"ts": 1772413740000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 126542.5, "quote_volume": 8778.92754, "trades": 87, "taker_buy_volume": 71546.7, "taker_buy_quote": 4965.34098}, {"ts": 1772413800000, "open": 0.0694, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 213887.1, "quote_volume": 14853.31857, "trades": 167, "taker_buy_volume": 141645.2, "taker_buy_quote": 9837.20291}, {"ts": 1772413860000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 346591.2, "quote_volume": 24113.93553, "trades": 162, "taker_buy_volume": 221872.7, "taker_buy_quote": 15439.2569}, {"ts": 1772413920000, "open": 0.0695, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 201080.3, "quote_volume": 13997.19142, "trades": 114, "taker_buy_volume": 107725.4, "taker_buy_quote": 7500.48063}, {"ts": 1772413980000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 52771.7, "quote_volume": 3672.40079, "trades": 53, "taker_buy_volume": 26175.1, "taker_buy_quote": 1821.81574}, {"ts": 1772414040000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 205762.3, "quote_volume": 14302.94824, "trades": 88, "taker_buy_volume": 107031.9, "taker_buy_quote": 7440.13405}, {"ts": 1772414100000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 139498.5, "quote_volume": 9708.58275, "trades": 192, "taker_buy_volume": 87965.9, "taker_buy_quote": 6122.42664}, {"ts": 1772414160000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 99220.9, "quote_volume": 6906.79044, "trades": 89, "taker_buy_volume": 39762.0, "taker_buy_quote": 2768.451}, {"ts": 1772414220000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 77240.3, "quote_volume": 5373.66196, "trades": 25, "taker_buy_volume": 47149.3, "taker_buy_quote": 3281.59128}, {"ts": 1772414280000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 20641.8, "quote_volume": 1434.10137, "trades": 15, "taker_buy_volume": 101.4, "taker_buy_quote": 7.05744}, {"ts": 1772414340000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 62202.4, "quote_volume": 4316.22275, "trades": 83, "taker_buy_volume": 54210.9, "taker_buy_quote": 3762.23646}, {"ts": 1772414400000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 40364.1, "quote_volume": 2796.73193, "trades": 57, "taker_buy_volume": 11443.8, "taker_buy_quote": 793.06977}, {"ts": 1772414460000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5831.8, "quote_volume": 403.61692, "trades": 10, "taker_buy_volume": 563.6, "taker_buy_quote": 39.05748}, {"ts": 1772414520000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 47811.0, "quote_volume": 3307.7484, "trades": 91, "taker_buy_volume": 31913.6, "taker_buy_quote": 2208.42112}, {"ts": 1772414580000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 59146.3, "quote_volume": 4097.62113, "trades": 52, "taker_buy_volume": 19906.3, "taker_buy_quote": 1378.9543}, {"ts": 1772414640000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 118476.5, "quote_volume": 8186.86122, "trades": 34, "taker_buy_volume": 14197.0, "taker_buy_quote": 981.02428}, {"ts": 1772414700000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 110399.1, "quote_volume": 7626.94519, "trades": 329, "taker_buy_volume": 56389.2, "taker_buy_quote": 3896.50531}, {"ts": 1772414760000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 84345.5, "quote_volume": 5828.33054, "trades": 125, "taker_buy_volume": 30108.9, "taker_buy_quote": 2080.58148}, {"ts": 1772414820000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 7663.6, "quote_volume": 529.78915, "trades": 4, "taker_buy_volume": 2343.9, "taker_buy_quote": 162.19788}, {"ts": 1772414880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5445.2, "quote_volume": 376.26332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414940000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 46953.5, "quote_volume": 3244.01051, "trades": 39, "taker_buy_volume": 32847.8, "taker_buy_quote": 2269.78298}, {"ts": 1772415000000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5828.7, "quote_volume": 402.8153, "trades": 7, "taker_buy_volume": 521.3, "taker_buy_quote": 36.07396}, {"ts": 1772415060000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 32753.7, "quote_volume": 2266.02747, "trades": 66, "taker_buy_volume": 21328.6, "taker_buy_quote": 1475.93912}, {"ts": 1772415120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5158.6, "quote_volume": 356.45926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415180000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 13465.5, "quote_volume": 930.48772, "trades": 9, "taker_buy_volume": 216.7, "taker_buy_quote": 14.99564}, {"ts": 1772415240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 35823.1, "quote_volume": 2475.37621, "trades": 36, "taker_buy_volume": 23246.5, "taker_buy_quote": 1606.33315}, {"ts": 1772415300000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 15826.7, "quote_volume": 1094.67723, "trades": 16, "taker_buy_volume": 10522.6, "taker_buy_quote": 728.16392}, {"ts": 1772415360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5159.9, "quote_volume": 356.54909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415420000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 19838.1, "quote_volume": 1372.65655, "trades": 46, "taker_buy_volume": 6305.8, "taker_buy_quote": 436.36136}, {"ts": 1772415480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5159.9, "quote_volume": 356.54909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415540000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 436660.5, "quote_volume": 30189.3514, "trades": 117, "taker_buy_volume": 81053.1, "taker_buy_quote": 5608.87452}, {"ts": 1772415600000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 26524.2, "quote_volume": 1835.49054, "trades": 51, "taker_buy_volume": 4013.8, "taker_buy_quote": 277.77086}, {"ts": 1772415660000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5586.4, "quote_volume": 386.60779, "trades": 5, "taker_buy_volume": 289.1, "taker_buy_quote": 20.03463}, {"ts": 1772415720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5153.0, "quote_volume": 356.5876, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5299.7, "quote_volume": 366.73924, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415840000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 48690.4, "quote_volume": 3368.85962, "trades": 57, "taker_buy_volume": 5100.0, "taker_buy_quote": 352.92}, {"ts": 1772415900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5161.3, "quote_volume": 356.64583, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415960000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 60101.9, "quote_volume": 4153.05389, "trades": 76, "taker_buy_volume": 25767.4, "taker_buy_quote": 1780.53994}, {"ts": 1772416020000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 159725.4, "quote_volume": 11037.17651, "trades": 153, "taker_buy_volume": 90467.8, "taker_buy_quote": 6251.95268}, {"ts": 1772416080000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 5904.3, "quote_volume": 407.47031, "trades": 10, "taker_buy_volume": 736.1, "taker_buy_quote": 50.86451}, {"ts": 1772416140000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 28523.1, "quote_volume": 1968.12, "trades": 21, "taker_buy_volume": 4370.2, "taker_buy_quote": 301.5699}, {"ts": 1772416200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 12666.4, "quote_volume": 873.9816, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 33370.9, "quote_volume": 2302.5921, "trades": 63, "taker_buy_volume": 8268.9, "taker_buy_quote": 570.5541}, {"ts": 1772416320000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 135723.5, "quote_volume": 9370.30222, "trades": 134, "taker_buy_volume": 102920.2, "taker_buy_quote": 7104.60681}, {"ts": 1772416380000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 7195.4, "quote_volume": 497.89466, "trades": 14, "taker_buy_volume": 2039.0, "taker_buy_quote": 141.11178}, {"ts": 1772416440000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 27295.9, "quote_volume": 1888.86233, "trades": 51, "taker_buy_volume": 8047.6, "taker_buy_quote": 556.91997}, {"ts": 1772416500000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 113004.0, "quote_volume": 7830.11157, "trades": 21, "taker_buy_volume": 102347.7, "taker_buy_quote": 7092.69561}, {"ts": 1772416560000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 56665.3, "quote_volume": 3920.72278, "trades": 33, "taker_buy_volume": 115.7, "taker_buy_quote": 8.00644}, {"ts": 1772416620000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 6109.3, "quote_volume": 422.24751, "trades": 6, "taker_buy_volume": 948.8, "taker_buy_quote": 65.65696}, {"ts": 1772416680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 25437.0, "quote_volume": 1757.6967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5162.6, "quote_volume": 356.73566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 15460.0, "quote_volume": 1069.832, "trades": 13, "taker_buy_volume": 10057.6, "taker_buy_quote": 695.98592}, {"ts": 1772416860000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 126870.1, "quote_volume": 8779.44127, "trades": 54, "taker_buy_volume": 102824.9, "taker_buy_quote": 7115.51343}, {"ts": 1772416920000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 34795.1, "quote_volume": 2407.85127, "trades": 55, "taker_buy_volume": 11484.7, "taker_buy_quote": 794.77159}, {"ts": 1772416980000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 36051.3, "quote_volume": 2494.71883, "trades": 81, "taker_buy_volume": 4630.1, "taker_buy_quote": 320.44342}, {"ts": 1772417040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5457.3, "quote_volume": 377.64516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417100000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 86877.8, "quote_volume": 6020.11653, "trades": 61, "taker_buy_volume": 45453.6, "taker_buy_quote": 3149.93448}, {"ts": 1772417160000, "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.0689, "volume": 250250.6, "quote_volume": 17292.89812, "trades": 237, "taker_buy_volume": 41566.6, "taker_buy_quote": 2870.6953}, {"ts": 1772417220000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 56021.0, "quote_volume": 3858.49946, "trades": 159, "taker_buy_volume": 34356.2, "taker_buy_quote": 2367.15817}, {"ts": 1772417280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 63861.7, "quote_volume": 4400.80365, "trades": 117, "taker_buy_volume": 30831.9, "taker_buy_quote": 2125.05043}, {"ts": 1772417340000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 14405.7, "quote_volume": 992.52726, "trades": 24, "taker_buy_volume": 378.7, "taker_buy_quote": 26.10696}, {"ts": 1772417400000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 214755.5, "quote_volume": 14738.58315, "trades": 194, "taker_buy_volume": 24959.0, "taker_buy_quote": 1712.91164}, {"ts": 1772417460000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 103061.1, "quote_volume": 7073.33973, "trades": 68, "taker_buy_volume": 44209.8, "taker_buy_quote": 3036.10055}, {"ts": 1772417520000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 76576.5, "quote_volume": 5260.82631, "trades": 20, "taker_buy_volume": 17642.0, "taker_buy_quote": 1212.02616}, {"ts": 1772417580000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 82083.5, "quote_volume": 5646.62613, "trades": 41, "taker_buy_volume": 65288.9, "taker_buy_quote": 4491.87632}, {"ts": 1772417640000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 40997.9, "quote_volume": 2820.16311, "trades": 14, "taker_buy_volume": 35811.9, "taker_buy_quote": 2463.88491}, {"ts": 1772417700000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 144019.7, "quote_volume": 9923.62704, "trades": 110, "taker_buy_volume": 30770.8, "taker_buy_quote": 2120.84831}, {"ts": 1772417760000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 73609.0, "quote_volume": 5071.63318, "trades": 154, "taker_buy_volume": 40447.4, "taker_buy_quote": 2786.83894}, {"ts": 1772417820000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 5615.9, "quote_volume": 386.41747, "trades": 3, "taker_buy_volume": 435.5, "taker_buy_quote": 30.00595}, {"ts": 1772417880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 63540.6, "quote_volume": 4371.59328, "trades": 76, "taker_buy_volume": 22938.1, "taker_buy_quote": 1578.14128}, {"ts": 1772417940000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 31167.2, "quote_volume": 2143.78484, "trades": 25, "taker_buy_volume": 14182.3, "taker_buy_quote": 975.74224}, {"ts": 1772418000000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 13094.7, "quote_volume": 900.39656, "trades": 11, "taker_buy_volume": 5378.9, "taker_buy_quote": 370.06832}, {"ts": 1772418060000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 81657.5, "quote_volume": 5621.83024, "trades": 57, "taker_buy_volume": 52468.5, "taker_buy_quote": 3614.10514}, {"ts": 1772418120000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 27361.2, "quote_volume": 1879.71591, "trades": 24, "taker_buy_volume": 9056.0, "taker_buy_quote": 622.1603}, {"ts": 1772418180000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 35804.9, "quote_volume": 2466.41366, "trades": 45, "taker_buy_volume": 30621.2, "taker_buy_quote": 2109.7751}, {"ts": 1772418240000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 113323.5, "quote_volume": 7819.33309, "trades": 104, "taker_buy_volume": 81472.9, "taker_buy_quote": 5621.64169}, {"ts": 1772418300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 11260.0, "quote_volume": 776.94, "trades": 19, "taker_buy_volume": 233.3, "taker_buy_quote": 16.0977}, {"ts": 1772418360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 142960.9, "quote_volume": 9863.77326, "trades": 72, "taker_buy_volume": 126670.9, "taker_buy_quote": 8740.2921}, {"ts": 1772418420000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24507.8, "quote_volume": 1691.02661, "trades": 40, "taker_buy_volume": 5370.2, "taker_buy_quote": 370.5438}, {"ts": 1772418480000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 27046.9, "quote_volume": 1866.1961, "trades": 20, "taker_buy_volume": 10343.7, "taker_buy_quote": 713.7153}, {"ts": 1772418540000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 5700.0, "quote_volume": 392.78261, "trades": 5, "taker_buy_volume": 526.1, "taker_buy_quote": 36.3009}, {"ts": 1772418600000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 36303.8, "quote_volume": 2504.43357, "trades": 103, "taker_buy_volume": 18997.0, "taker_buy_quote": 1310.793}, {"ts": 1772418660000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 6053.8, "quote_volume": 417.73756, "trades": 6, "taker_buy_volume": 253.6, "taker_buy_quote": 17.52376}, {"ts": 1772418720000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 66518.0, "quote_volume": 4589.26463, "trades": 51, "taker_buy_volume": 17831.7, "taker_buy_quote": 1230.3873}, {"ts": 1772418780000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 36898.6, "quote_volume": 2547.78701, "trades": 49, "taker_buy_volume": 25150.5, "taker_buy_quote": 1736.9993}, {"ts": 1772418840000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 76837.6, "quote_volume": 5308.96183, "trades": 53, "taker_buy_volume": 26291.7, "taker_buy_quote": 1816.75647}, {"ts": 1772418900000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 4372.4, "quote_volume": 302.10679, "trades": 7, "taker_buy_volume": 4111.9, "taker_buy_quote": 284.13229}, {"ts": 1772418960000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 689.5, "quote_volume": 47.60445, "trades": 3, "taker_buy_volume": 289.5, "taker_buy_quote": 20.00445}, {"ts": 1772419020000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 10164.0, "quote_volume": 702.27938, "trades": 12, "taker_buy_volume": 9330.3, "taker_buy_quote": 644.72373}, {"ts": 1772419080000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 11084.0, "quote_volume": 766.9969, "trades": 16, "taker_buy_volume": 10925.0, "taker_buy_quote": 756.01}, {"ts": 1772419140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 59209.4, "quote_volume": 4097.25048, "trades": 38, "taker_buy_volume": 36361.5, "taker_buy_quote": 2516.2158}, {"ts": 1772419200000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 7304.3, "quote_volume": 505.459, "trades": 26, "taker_buy_volume": 791.7, "taker_buy_quote": 54.80009}, {"ts": 1772419260000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 59125.6, "quote_volume": 4085.52738, "trades": 104, "taker_buy_volume": 24223.0, "taker_buy_quote": 1673.8093}, {"ts": 1772419320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 145116.8, "quote_volume": 10013.0592, "trades": 98, "taker_buy_volume": 22019.5, "taker_buy_quote": 1519.3455}, {"ts": 1772419380000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 17824.0, "quote_volume": 1229.88213, "trades": 14, "taker_buy_volume": 17076.3, "taker_buy_quote": 1178.30532}, {"ts": 1772419440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 646.0, "quote_volume": 44.574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 544.7, "quote_volume": 37.5843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 660.4, "quote_volume": 45.5676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419620000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 12228.3, "quote_volume": 843.94817, "trades": 14, "taker_buy_volume": 1838.9, "taker_buy_quote": 127.07957}, {"ts": 1772419680000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 8957.8, "quote_volume": 618.9931, "trades": 18, "taker_buy_volume": 1888.9, "taker_buy_quote": 130.53211}, {"ts": 1772419740000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 60842.4, "quote_volume": 4200.20703, "trades": 67, "taker_buy_volume": 9341.6, "taker_buy_quote": 645.49298}, {"ts": 1772419800000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 44649.5, "quote_volume": 3080.77405, "trades": 57, "taker_buy_volume": 19745.8, "taker_buy_quote": 1362.47324}, {"ts": 1772419860000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 23707.4, "quote_volume": 1635.83813, "trades": 19, "taker_buy_volume": 17428.0, "taker_buy_quote": 1202.55953}, {"ts": 1772419920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 36634.6, "quote_volume": 2527.7874, "trades": 14, "taker_buy_volume": 1133.1, "taker_buy_quote": 78.1839}, {"ts": 1772419980000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 12507.3, "quote_volume": 862.98052, "trades": 16, "taker_buy_volume": 10427.1, "taker_buy_quote": 719.4699}, {"ts": 1772420040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 22466.8, "quote_volume": 1550.2092, "trades": 11, "taker_buy_volume": 13050.0, "taker_buy_quote": 900.45}, {"ts": 1772420100000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1767.5, "quote_volume": 121.99579, "trades": 3, "taker_buy_volume": 382.9, "taker_buy_quote": 26.45839}, {"ts": 1772420160000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 53913.1, "quote_volume": 3725.36968, "trades": 45, "taker_buy_volume": 43402.8, "taker_buy_quote": 2999.14795}, {"ts": 1772420220000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1094.3, "quote_volume": 75.66966, "trades": 6, "taker_buy_volume": 535.3, "taker_buy_quote": 37.04276}, {"ts": 1772420280000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 33468.4, "quote_volume": 2312.65197, "trades": 19, "taker_buy_volume": 14616.9, "taker_buy_quote": 1010.02779}, {"ts": 1772420340000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 44088.8, "quote_volume": 3042.11473, "trades": 61, "taker_buy_volume": 19800.3, "taker_buy_quote": 1366.24823}, {"ts": 1772420400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 6796.4, "quote_volume": 468.96319, "trades": 7, "taker_buy_volume": 115.9, "taker_buy_quote": 8.00869}, {"ts": 1772420460000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 81102.1, "quote_volume": 5596.0449, "trades": 66, "taker_buy_volume": 47843.8, "taker_buy_quote": 3301.23524}, {"ts": 1772420520000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 50231.0, "quote_volume": 3461.1759, "trades": 55, "taker_buy_volume": 21835.5, "taker_buy_quote": 1504.76595}, {"ts": 1772420580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 11652.4, "quote_volume": 802.81036, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 33134.2, "quote_volume": 2279.63296, "trades": 27, "taker_buy_volume": 18461.5, "taker_buy_quote": 1270.1512}, {"ts": 1772420700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 47181.8, "quote_volume": 3250.82602, "trades": 23, "taker_buy_volume": 18755.2, "taker_buy_quote": 1292.23328}, {"ts": 1772420760000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 60719.8, "quote_volume": 4186.43383, "trades": 18, "taker_buy_volume": 32902.9, "taker_buy_quote": 2269.88942}, {"ts": 1772420820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 32726.9, "quote_volume": 2258.08857, "trades": 18, "taker_buy_volume": 22046.0, "taker_buy_quote": 1521.174}, {"ts": 1772420940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 979.6, "quote_volume": 67.49444, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421000000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 36838.5, "quote_volume": 2541.83099, "trades": 19, "taker_buy_volume": 26444.2, "taker_buy_quote": 1824.66429}, {"ts": 1772421060000, "open": 0.0689, "high": 0.0692, "low": 0.0689, "close": 0.0692, "volume": 161917.6, "quote_volume": 11196.47363, "trades": 71, "taker_buy_volume": 149774.1, "taker_buy_quote": 10357.0225}, {"ts": 1772421120000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 49110.3, "quote_volume": 3398.4217, "trades": 48, "taker_buy_volume": 24064.3, "taker_buy_quote": 1665.2785}, {"ts": 1772421180000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 51533.0, "quote_volume": 3566.0436, "trades": 41, "taker_buy_volume": 40793.5, "taker_buy_quote": 2822.9102}, {"ts": 1772421240000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 54354.1, "quote_volume": 3761.26372, "trades": 52, "taker_buy_volume": 13938.2, "taker_buy_quote": 964.52344}, {"ts": 1772421300000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 77243.8, "quote_volume": 5352.01128, "trades": 40, "taker_buy_volume": 66436.4, "taker_buy_quote": 4603.10033}, {"ts": 1772421360000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 109394.9, "quote_volume": 7581.0507, "trades": 52, "taker_buy_volume": 37708.4, "taker_buy_quote": 2613.19212}, {"ts": 1772421420000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 85089.3, "quote_volume": 5904.34031, "trades": 67, "taker_buy_volume": 42816.6, "taker_buy_quote": 2971.47204}, {"ts": 1772421480000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 79059.0, "quote_volume": 5478.7987, "trades": 106, "taker_buy_volume": 20469.8, "taker_buy_quote": 1418.56714}, {"ts": 1772421540000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 97726.5, "quote_volume": 6782.1791, "trades": 85, "taker_buy_volume": 56742.0, "taker_buy_quote": 3937.8948}, {"ts": 1772421600000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 38829.9, "quote_volume": 2694.76798, "trades": 59, "taker_buy_volume": 18859.6, "taker_buy_quote": 1308.85624}, {"ts": 1772421660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 167098.3, "quote_volume": 11579.91219, "trades": 78, "taker_buy_volume": 10974.8, "taker_buy_quote": 760.55364}, {"ts": 1772421720000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 49438.2, "quote_volume": 3426.01863, "trades": 69, "taker_buy_volume": 27939.1, "taker_buy_quote": 1936.19553}, {"ts": 1772421780000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1835.4, "quote_volume": 127.22357, "trades": 7, "taker_buy_volume": 1435.4, "taker_buy_quote": 99.50357}, {"ts": 1772421840000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 2232.5, "quote_volume": 154.90413, "trades": 10, "taker_buy_volume": 1832.5, "taker_buy_quote": 127.18413}, {"ts": 1772421900000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 47459.2, "quote_volume": 3293.62848, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421960000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1460.4, "quote_volume": 101.22159, "trades": 3, "taker_buy_volume": 158.7, "taker_buy_quote": 11.01378}, {"ts": 1772422020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 99676.9, "quote_volume": 6917.57686, "trades": 17, "taker_buy_volume": 91119.3, "taker_buy_quote": 6323.67942}, {"ts": 1772422080000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 6398.3, "quote_volume": 444.64185, "trades": 3, "taker_buy_volume": 5998.3, "taker_buy_quote": 416.88185}, {"ts": 1772422140000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 514960.8, "quote_volume": 35838.4459, "trades": 145, "taker_buy_volume": 309106.0, "taker_buy_quote": 21511.4387}, {"ts": 1772422200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 182396.9, "quote_volume": 12676.58455, "trades": 91, "taker_buy_volume": 33380.7, "taker_buy_quote": 2319.95865}, {"ts": 1772422260000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 34902.2, "quote_volume": 2431.04992, "trades": 19, "taker_buy_volume": 32622.3, "taker_buy_quote": 2272.49888}, {"ts": 1772422320000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 244575.2, "quote_volume": 17039.79259, "trades": 102, "taker_buy_volume": 183226.4, "taker_buy_quote": 12768.84876}, {"ts": 1772422380000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 38350.9, "quote_volume": 2669.18264, "trades": 45, "taker_buy_volume": 9702.8, "taker_buy_quote": 675.31488}, {"ts": 1772422440000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 30779.2, "quote_volume": 2142.01232, "trades": 56, "taker_buy_volume": 17491.8, "taker_buy_quote": 1217.42928}, {"ts": 1772422500000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3129.6, "quote_volume": 217.6327, "trades": 10, "taker_buy_volume": 1255.0, "taker_buy_quote": 87.348}, {"ts": 1772422560000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 713.2, "quote_volume": 49.59872, "trades": 2, "taker_buy_volume": 313.2, "taker_buy_quote": 21.79872}, {"ts": 1772422620000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 135448.6, "quote_volume": 9438.40391, "trades": 68, "taker_buy_volume": 109021.0, "taker_buy_quote": 7596.76019}, {"ts": 1772422680000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 128187.2, "quote_volume": 8935.20639, "trades": 125, "taker_buy_volume": 27710.5, "taker_buy_quote": 1931.9804}, {"ts": 1772422740000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 98872.1, "quote_volume": 6891.25537, "trades": 107, "taker_buy_volume": 30751.0, "taker_buy_quote": 2143.3447}, {"ts": 1772422800000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 55004.7, "quote_volume": 3835.75065, "trades": 35, "taker_buy_volume": 34246.1, "taker_buy_quote": 2388.98058}, {"ts": 1772422860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 59343.3, "quote_volume": 4136.22801, "trades": 114, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 48272.0, "quote_volume": 3364.5584, "trades": 54, "taker_buy_volume": 18949.9, "taker_buy_quote": 1320.80803}, {"ts": 1772422980000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 872.5, "quote_volume": 60.7589, "trades": 4, "taker_buy_volume": 329.0, "taker_buy_quote": 22.9313}, {"ts": 1772423040000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1917.9, "quote_volume": 133.53756, "trades": 7, "taker_buy_volume": 517.2, "taker_buy_quote": 36.04884}, {"ts": 1772423100000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 40855.7, "quote_volume": 2847.60229, "trades": 36, "taker_buy_volume": 33755.7, "taker_buy_quote": 2352.77229}, {"ts": 1772423160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 111482.9, "quote_volume": 7770.35813, "trades": 74, "taker_buy_volume": 32097.1, "taker_buy_quote": 2237.16787}, {"ts": 1772423220000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 97303.7, "quote_volume": 6782.08342, "trades": 98, "taker_buy_volume": 78699.8, "taker_buy_quote": 5485.39159}, {"ts": 1772423280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4900.0, "quote_volume": 341.53, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423340000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4533.7, "quote_volume": 315.99889, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 146214.0, "quote_volume": 10191.1158, "trades": 83, "taker_buy_volume": 10569.9, "taker_buy_quote": 736.72203}, {"ts": 1772423460000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 50760.3, "quote_volume": 3537.95291, "trades": 25, "taker_buy_volume": 49302.7, "taker_buy_quote": 3436.39819}, {"ts": 1772423520000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 40282.7, "quote_volume": 2811.42246, "trades": 23, "taker_buy_volume": 26171.3, "taker_buy_quote": 1826.75674}, {"ts": 1772423580000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 25527.5, "quote_volume": 1781.4734, "trades": 29, "taker_buy_volume": 22066.5, "taker_buy_quote": 1540.2417}, {"ts": 1772423640000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 25798.6, "quote_volume": 1798.1782, "trades": 24, "taker_buy_volume": 21034.3, "taker_buy_quote": 1466.10649}, {"ts": 1772423700000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 66917.4, "quote_volume": 4664.10278, "trades": 35, "taker_buy_volume": 114.9, "taker_buy_quote": 8.00853}, {"ts": 1772423760000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 558.0, "quote_volume": 38.8526, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 11.0126}, {"ts": 1772423820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423940000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1834.7, "quote_volume": 127.83859, "trades": 2, "taker_buy_volume": 1434.7, "taker_buy_quote": 99.99859}, {"ts": 1772424000000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 60416.3, "quote_volume": 4214.74952, "trades": 32, "taker_buy_volume": 59116.3, "taker_buy_quote": 4124.13952}, {"ts": 1772424060000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 123748.4, "quote_volume": 8625.53224, "trades": 107, "taker_buy_volume": 23209.0, "taker_buy_quote": 1617.93606}, {"ts": 1772424120000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 138123.1, "quote_volume": 9627.14419, "trades": 65, "taker_buy_volume": 72007.9, "taker_buy_quote": 5018.95063}, {"ts": 1772424180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 54897.5, "quote_volume": 3826.35575, "trades": 64, "taker_buy_volume": 39916.0, "taker_buy_quote": 2782.1452}, {"ts": 1772424240000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 46615.0, "quote_volume": 3249.0655, "trades": 73, "taker_buy_volume": 10234.0, "taker_buy_quote": 713.3098}, {"ts": 1772424300000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 22266.6, "quote_volume": 1551.98369, "trades": 23, "taker_buy_volume": 19937.7, "taker_buy_quote": 1389.69936}, {"ts": 1772424360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 3100.0, "quote_volume": 216.07, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424420000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 59647.3, "quote_volume": 4157.41681, "trades": 74, "taker_buy_volume": 12977.8, "taker_buy_quote": 904.55266}, {"ts": 1772424480000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 4241.5, "quote_volume": 295.64237, "trades": 7, "taker_buy_volume": 98.2, "taker_buy_quote": 6.85436}, {"ts": 1772424540000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1694.6, "quote_volume": 118.21586, "trades": 4, "taker_buy_volume": 1022.4, "taker_buy_quote": 71.36352}, {"ts": 1772424600000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2105.9, "quote_volume": 146.80173, "trades": 7, "taker_buy_volume": 205.0, "taker_buy_quote": 14.309}, {"ts": 1772424660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 38878.3, "quote_volume": 2709.81751, "trades": 11, "taker_buy_volume": 114.9, "taker_buy_quote": 8.00853}, {"ts": 1772424720000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 53766.0, "quote_volume": 3747.56768, "trades": 45, "taker_buy_volume": 39885.8, "taker_buy_quote": 2780.12923}, {"ts": 1772424780000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424840000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 2341.2, "quote_volume": 163.18164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 115743.3, "quote_volume": 8067.33666, "trades": 116, "taker_buy_volume": 37755.7, "taker_buy_quote": 2631.60094}, {"ts": 1772424960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 557.6, "quote_volume": 38.86472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425020000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 49319.1, "quote_volume": 3442.4311, "trades": 30, "taker_buy_volume": 44407.3, "taker_buy_quote": 3099.64243}, {"ts": 1772425080000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 157697.8, "quote_volume": 11019.59048, "trades": 67, "taker_buy_volume": 107040.0, "taker_buy_quote": 7482.096}, {"ts": 1772425140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 88550.7, "quote_volume": 6180.83886, "trades": 113, "taker_buy_volume": 22380.2, "taker_buy_quote": 1562.13796}, {"ts": 1772425200000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 90961.7, "quote_volume": 6349.12666, "trades": 117, "taker_buy_volume": 47003.6, "taker_buy_quote": 3280.85128}, {"ts": 1772425260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 35850.2, "quote_volume": 2502.34396, "trades": 47, "taker_buy_volume": 9283.1, "taker_buy_quote": 647.96038}, {"ts": 1772425320000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 60539.5, "quote_volume": 4225.6571, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425380000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 28807.5, "quote_volume": 2007.88275, "trades": 43, "taker_buy_volume": 16861.5, "taker_buy_quote": 1175.24655}, {"ts": 1772425440000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1130.9, "quote_volume": 78.83664, "trades": 6, "taker_buy_volume": 129.1, "taker_buy_quote": 9.01118}, {"ts": 1772425500000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 802.4, "quote_volume": 55.94019, "trades": 6, "taker_buy_volume": 129.1, "taker_buy_quote": 9.01118}, {"ts": 1772425560000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 27103.2, "quote_volume": 1891.76336, "trades": 18, "taker_buy_volume": 24903.2, "taker_buy_quote": 1738.24336}, {"ts": 1772425620000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 71558.6, "quote_volume": 5001.60073, "trades": 111, "taker_buy_volume": 52844.1, "taker_buy_quote": 3693.80259}, {"ts": 1772425680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2649.0, "quote_volume": 184.9002, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425740000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 4157.4, "quote_volume": 290.18652, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425800000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 16949.2, "quote_volume": 1184.61908, "trades": 44, "taker_buy_volume": 15649.2, "taker_buy_quote": 1093.87908}, {"ts": 1772425860000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 68753.0, "quote_volume": 4805.88886, "trades": 98, "taker_buy_volume": 9872.0, "taker_buy_quote": 690.10696}, {"ts": 1772425920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 81338.8, "quote_volume": 5685.58212, "trades": 88, "taker_buy_volume": 1087.3, "taker_buy_quote": 76.00227}, {"ts": 1772425980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 14952.8, "quote_volume": 1043.70544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 62470.2, "quote_volume": 4366.66698, "trades": 98, "taker_buy_volume": 18870.2, "taker_buy_quote": 1319.02698}, {"ts": 1772426100000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 159183.6, "quote_volume": 11126.89364, "trades": 120, "taker_buy_volume": 58978.8, "taker_buy_quote": 4122.61812}, {"ts": 1772426160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 7607.7, "quote_volume": 531.01746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426220000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 700.7, "quote_volume": 48.92462, "trades": 5, "taker_buy_volume": 157.6, "taker_buy_quote": 11.01624}, {"ts": 1772426280000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 64002.7, "quote_volume": 4473.65873, "trades": 30, "taker_buy_volume": 52902.7, "taker_buy_quote": 3697.89873}, {"ts": 1772426340000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 78293.5, "quote_volume": 5472.99335, "trades": 70, "taker_buy_volume": 63922.2, "taker_buy_quote": 4468.56948}, {"ts": 1772426400000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 134085.2, "quote_volume": 9372.55548, "trades": 63, "taker_buy_volume": 18325.1, "taker_buy_quote": 1280.92449}, {"ts": 1772426460000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 75174.5, "quote_volume": 5254.71785, "trades": 83, "taker_buy_volume": 46121.6, "taker_buy_quote": 3223.96014}, {"ts": 1772426520000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 100513.8, "quote_volume": 7016.13313, "trades": 71, "taker_buy_volume": 529.7, "taker_buy_quote": 37.02603}, {"ts": 1772426580000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 13265.9, "quote_volume": 925.90547, "trades": 11, "taker_buy_volume": 12722.4, "taker_buy_quote": 888.02352}, {"ts": 1772426640000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1722.7, "quote_volume": 120.24446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 79086.6, "quote_volume": 5520.22892, "trades": 30, "taker_buy_volume": 16850.4, "taker_buy_quote": 1176.15792}, {"ts": 1772426760000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 18903.4, "quote_volume": 1317.78627, "trades": 17, "taker_buy_volume": 2192.9, "taker_buy_quote": 153.06442}, {"ts": 1772426820000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 37176.6, "quote_volume": 2591.27441, "trades": 18, "taker_buy_volume": 653.9, "taker_buy_quote": 45.64222}, {"ts": 1772426880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1897.4, "quote_volume": 132.05904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426940000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 4907.3, "quote_volume": 341.56101, "trades": 7, "taker_buy_volume": 129.3, "taker_buy_quote": 9.01221}, {"ts": 1772427000000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 87968.8, "quote_volume": 6122.58848, "trades": 40, "taker_buy_volume": 23294.1, "taker_buy_quote": 1621.26936}, {"ts": 1772427060000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 14360.9, "quote_volume": 999.47651, "trades": 16, "taker_buy_volume": 11457.9, "taker_buy_quote": 797.46984}, {"ts": 1772427120000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 13843.6, "quote_volume": 963.47313, "trades": 12, "taker_buy_volume": 13127.6, "taker_buy_quote": 913.69533}, {"ts": 1772427180000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 66680.1, "quote_volume": 4640.96374, "trades": 79, "taker_buy_volume": 17324.3, "taker_buy_quote": 1205.80006}, {"ts": 1772427240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 46235.1, "quote_volume": 3217.96296, "trades": 31, "taker_buy_volume": 22579.8, "taker_buy_quote": 1571.55408}, {"ts": 1772427300000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 11140.6, "quote_volume": 774.31493, "trades": 22, "taker_buy_volume": 4923.8, "taker_buy_quote": 342.24733}, {"ts": 1772427420000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1478.2, "quote_volume": 102.82079, "trades": 8, "taker_buy_volume": 858.9, "taker_buy_quote": 59.77944}, {"ts": 1772427480000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1359.9, "quote_volume": 94.53863, "trades": 7, "taker_buy_volume": 255.8, "taker_buy_quote": 17.80368}, {"ts": 1772427540000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 50142.7, "quote_volume": 3487.28955, "trades": 67, "taker_buy_volume": 38610.9, "taker_buy_quote": 2685.82945}, {"ts": 1772427600000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 120136.8, "quote_volume": 8361.6201, "trades": 72, "taker_buy_volume": 13243.2, "taker_buy_quote": 921.82554}, {"ts": 1772427660000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 173195.2, "quote_volume": 12037.07793, "trades": 78, "taker_buy_volume": 62787.6, "taker_buy_quote": 4363.74973}, {"ts": 1772427720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 856.5, "quote_volume": 59.52675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427780000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 701.7, "quote_volume": 48.76815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427840000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 72280.2, "quote_volume": 5019.27987, "trades": 77, "taker_buy_volume": 16546.5, "taker_buy_quote": 1148.3271}, {"ts": 1772427900000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 30383.4, "quote_volume": 2105.15346, "trades": 25, "taker_buy_volume": 245.7, "taker_buy_quote": 17.02701}, {"ts": 1772427960000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 134191.4, "quote_volume": 9299.42402, "trades": 34, "taker_buy_volume": 133791.4, "taker_buy_quote": 9271.74402}, {"ts": 1772428020000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 127727.5, "quote_volume": 8853.03519, "trades": 96, "taker_buy_volume": 21641.0, "taker_buy_quote": 1501.8854}, {"ts": 1772428080000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 10397.4, "quote_volume": 720.58308, "trades": 20, "taker_buy_volume": 3877.8, "taker_buy_quote": 268.7748}, {"ts": 1772428140000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 52225.0, "quote_volume": 3619.2354, "trades": 21, "taker_buy_volume": 17897.6, "taker_buy_quote": 1240.34658}, {"ts": 1772428200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3449.4, "quote_volume": 238.69848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428320000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 74194.9, "quote_volume": 5141.66657, "trades": 15, "taker_buy_volume": 69562.9, "taker_buy_quote": 4820.70897}, {"ts": 1772428380000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 60271.4, "quote_volume": 4176.93672, "trades": 21, "taker_buy_volume": 1287.0, "taker_buy_quote": 89.3178}, {"ts": 1772428440000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 39266.9, "quote_volume": 2721.23907, "trades": 8, "taker_buy_volume": 429.0, "taker_buy_quote": 29.7726}, {"ts": 1772428500000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 37714.9, "quote_volume": 2613.72837, "trades": 18, "taker_buy_volume": 858.0, "taker_buy_quote": 59.5452}, {"ts": 1772428560000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 79634.1, "quote_volume": 5522.92972, "trades": 78, "taker_buy_volume": 30428.0, "taker_buy_quote": 2111.71763}, {"ts": 1772428620000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 62546.7, "quote_volume": 4340.74248, "trades": 80, "taker_buy_volume": 50203.8, "taker_buy_quote": 3484.17114}, {"ts": 1772428680000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1690.4, "quote_volume": 117.24206, "trades": 6, "taker_buy_volume": 973.4, "taker_buy_quote": 67.55396}, {"ts": 1772428740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 883.3, "quote_volume": 61.21269, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428800000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 529.9, "quote_volume": 36.73506, "trades": 2, "taker_buy_volume": 129.9, "taker_buy_quote": 9.01506}, {"ts": 1772428860000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 26513.7, "quote_volume": 1840.07528, "trades": 20, "taker_buy_volume": 14847.5, "taker_buy_quote": 1030.441}, {"ts": 1772428920000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 13716.1, "quote_volume": 951.96863, "trades": 12, "taker_buy_volume": 12898.6, "taker_buy_quote": 895.24854}, {"ts": 1772428980000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 14144.0, "quote_volume": 981.5536, "trades": 13, "taker_buy_volume": 317.4, "taker_buy_quote": 22.02756}, {"ts": 1772429040000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 11041.3, "quote_volume": 764.59823, "trades": 29, "taker_buy_volume": 232.5, "taker_buy_quote": 16.089}, {"ts": 1772429100000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 8468.9, "quote_volume": 586.071, "trades": 6, "taker_buy_volume": 231.2, "taker_buy_quote": 16.02216}, {"ts": 1772429160000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 76679.8, "quote_volume": 5313.91082, "trades": 34, "taker_buy_volume": 27202.7, "taker_buy_quote": 1885.15865}, {"ts": 1772429220000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 947.9, "quote_volume": 65.71688, "trades": 5, "taker_buy_volume": 274.1, "taker_buy_quote": 19.02254}, {"ts": 1772429280000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2244.4, "quote_volume": 155.68101, "trades": 5, "taker_buy_volume": 1440.9, "taker_buy_quote": 99.99846}, {"ts": 1772429340000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 990.8, "quote_volume": 68.66244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429400000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 20106.3, "quote_volume": 1393.36659, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429460000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 529.7, "quote_volume": 36.70821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429520000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 432.3, "quote_volume": 29.95839, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429580000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 39003.4, "quote_volume": 2702.92562, "trades": 57, "taker_buy_volume": 19477.2, "taker_buy_quote": 1349.76996}, {"ts": 1772429640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 7374.3, "quote_volume": 511.03899, "trades": 10, "taker_buy_volume": 6412.1, "taker_buy_quote": 444.35853}, {"ts": 1772429700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 703.6, "quote_volume": 48.75948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 529.7, "quote_volume": 36.70821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429880000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 23797.2, "quote_volume": 1649.1153, "trades": 18, "taker_buy_volume": 12824.9, "taker_buy_quote": 888.77491}, {"ts": 1772429940000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 13251.5, "quote_volume": 918.34338, "trades": 10, "taker_buy_volume": 274.4, "taker_buy_quote": 19.03035}, {"ts": 1772430000000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 24712.8, "quote_volume": 1712.5855, "trades": 16, "taker_buy_volume": 12774.2, "taker_buy_quote": 885.25206}, {"ts": 1772430060000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 645.5, "quote_volume": 44.68016, "trades": 3, "taker_buy_volume": 115.6, "taker_buy_quote": 8.01108}, {"ts": 1772430120000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 81387.8, "quote_volume": 5647.01729, "trades": 27, "taker_buy_volume": 76529.4, "taker_buy_quote": 5309.8973}, {"ts": 1772430180000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 34395.4, "quote_volume": 2387.06236, "trades": 67, "taker_buy_volume": 4177.7, "taker_buy_quote": 289.95398}, {"ts": 1772430240000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 136615.7, "quote_volume": 9501.26412, "trades": 96, "taker_buy_volume": 97774.5, "taker_buy_quote": 6797.97099}, {"ts": 1772430300000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 985.3, "quote_volume": 68.53688, "trades": 3, "taker_buy_volume": 585.3, "taker_buy_quote": 40.73688}, {"ts": 1772430360000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 130477.9, "quote_volume": 9069.81769, "trades": 103, "taker_buy_volume": 25550.7, "taker_buy_quote": 1777.43168}, {"ts": 1772430420000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 43150.3, "quote_volume": 3000.39416, "trades": 15, "taker_buy_volume": 38314.1, "taker_buy_quote": 2664.27826}, {"ts": 1772430480000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 212674.0, "quote_volume": 14780.8858, "trades": 93, "taker_buy_volume": 12272.7, "taker_buy_quote": 852.99545}, {"ts": 1772430540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430600000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1346.0, "quote_volume": 93.6326, "trades": 4, "taker_buy_volume": 856.0, "taker_buy_quote": 59.5776}, {"ts": 1772430660000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 529.3, "quote_volume": 36.78635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430720000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 59121.9, "quote_volume": 4108.93205, "trades": 66, "taker_buy_volume": 15195.8, "taker_buy_quote": 1056.1081}, {"ts": 1772430780000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 28490.5, "quote_volume": 1978.9317, "trades": 17, "taker_buy_volume": 13634.0, "taker_buy_quote": 947.563}, {"ts": 1772430840000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 945.8, "quote_volume": 65.7331, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430900000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 67788.2, "quote_volume": 4711.43123, "trades": 38, "taker_buy_volume": 25861.3, "taker_buy_quote": 1797.51168}, {"ts": 1772430960000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 558.5, "quote_volume": 38.77575, "trades": 2, "taker_buy_volume": 158.5, "taker_buy_quote": 11.01575}, {"ts": 1772431020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 8009.3, "quote_volume": 555.84542, "trades": 23, "taker_buy_volume": 1174.1, "taker_buy_quote": 81.48254}, {"ts": 1772431080000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1006.8, "quote_volume": 69.80731, "trades": 6, "taker_buy_volume": 360.7, "taker_buy_quote": 25.03258}, {"ts": 1772431140000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 30111.4, "quote_volume": 2086.70848, "trades": 40, "taker_buy_volume": 159.0, "taker_buy_quote": 11.0187}, {"ts": 1772431200000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 79965.7, "quote_volume": 5541.56801, "trades": 23, "taker_buy_volume": 79028.2, "taker_buy_quote": 5476.65426}, {"ts": 1772431260000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 3180.4, "quote_volume": 220.36172, "trades": 8, "taker_buy_volume": 2780.4, "taker_buy_quote": 192.68172}, {"ts": 1772431320000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 11856.9, "quote_volume": 820.86292, "trades": 14, "taker_buy_volume": 3654.4, "taker_buy_quote": 253.24992}, {"ts": 1772431380000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 104699.2, "quote_volume": 7236.56449, "trades": 69, "taker_buy_volume": 34633.6, "taker_buy_quote": 2393.21356}, {"ts": 1772431440000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 26737.4, "quote_volume": 1846.07564, "trades": 23, "taker_buy_volume": 4887.7, "taker_buy_quote": 337.75166}, {"ts": 1772431500000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 123570.1, "quote_volume": 8547.87352, "trades": 40, "taker_buy_volume": 50621.3, "taker_buy_quote": 3501.80047}, {"ts": 1772431560000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 8807.2, "quote_volume": 608.66286, "trades": 15, "taker_buy_volume": 465.6, "taker_buy_quote": 32.21952}, {"ts": 1772431620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1079.3, "quote_volume": 74.57963, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431680000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2643.6, "quote_volume": 182.63276, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 54773.9, "quote_volume": 3779.3991, "trades": 23, "taker_buy_volume": 11890.7, "taker_buy_quote": 820.4583}, {"ts": 1772431800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 761.8, "quote_volume": 52.5642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431860000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 26033.5, "quote_volume": 1798.90613, "trades": 15, "taker_buy_volume": 25430.5, "taker_buy_quote": 1757.24755}, {"ts": 1772431920000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 45310.9, "quote_volume": 3130.95477, "trades": 38, "taker_buy_volume": 1015.8, "taker_buy_quote": 70.20336}, {"ts": 1772431980000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 27840.3, "quote_volume": 1923.67408, "trades": 14, "taker_buy_volume": 22950.0, "taker_buy_quote": 1585.86094}, {"ts": 1772432040000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 992.9, "quote_volume": 68.62533, "trades": 5, "taker_buy_volume": 159.4, "taker_buy_quote": 11.03048}, {"ts": 1772432100000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 83629.6, "quote_volume": 5778.9179, "trades": 25, "taker_buy_volume": 60033.8, "taker_buy_quote": 4148.44812}, {"ts": 1772432160000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 13466.8, "quote_volume": 930.51588, "trades": 11, "taker_buy_volume": 1030.4, "taker_buy_quote": 71.20064}, {"ts": 1772432220000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 212725.5, "quote_volume": 14658.72224, "trades": 121, "taker_buy_volume": 83496.5, "taker_buy_quote": 5753.4471}, {"ts": 1772432280000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 147765.5, "quote_volume": 10180.24987, "trades": 66, "taker_buy_volume": 80473.0, "taker_buy_quote": 5544.5897}, {"ts": 1772432340000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 108874.3, "quote_volume": 7490.49876, "trades": 39, "taker_buy_volume": 10290.7, "taker_buy_quote": 708.00016}, {"ts": 1772432400000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 56472.2, "quote_volume": 3885.25253, "trades": 48, "taker_buy_volume": 34799.9, "taker_buy_quote": 2394.24913}, {"ts": 1772432460000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 103387.1, "quote_volume": 7112.99248, "trades": 46, "taker_buy_volume": 72873.8, "taker_buy_quote": 5013.71744}, {"ts": 1772432520000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 207030.5, "quote_volume": 14223.00847, "trades": 130, "taker_buy_volume": 125474.5, "taker_buy_quote": 8620.11127}, {"ts": 1772432580000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 183299.5, "quote_volume": 12592.62758, "trades": 108, "taker_buy_volume": 36438.2, "taker_buy_quote": 2503.36367}, {"ts": 1772432640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9866.6, "quote_volume": 678.82208, "trades": 27, "taker_buy_volume": 9219.5, "taker_buy_quote": 634.3016}, {"ts": 1772432700000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 36529.2, "quote_volume": 2518.55307, "trades": 128, "taker_buy_volume": 21416.6, "taker_buy_quote": 1475.99321}, {"ts": 1772432760000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 95493.0, "quote_volume": 6579.52234, "trades": 51, "taker_buy_volume": 58132.5, "taker_buy_quote": 4005.38389}, {"ts": 1772432820000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 33438.2, "quote_volume": 2303.87601, "trades": 26, "taker_buy_volume": 1380.5, "taker_buy_quote": 95.11645}, {"ts": 1772432880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2431.3, "quote_volume": 167.37652, "trades": 4, "taker_buy_volume": 1030.8, "taker_buy_quote": 71.02212}, {"ts": 1772432940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 35952.8, "quote_volume": 2477.14792, "trades": 13, "taker_buy_volume": 8323.4, "taker_buy_quote": 573.48226}, {"ts": 1772433000000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 95522.3, "quote_volume": 6581.44647, "trades": 29, "taker_buy_volume": 92909.5, "taker_buy_quote": 6401.46455}, {"ts": 1772433060000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 42980.0, "quote_volume": 2965.56, "trades": 20, "taker_buy_volume": 38170.4, "taker_buy_quote": 2633.7576}, {"ts": 1772433120000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 73505.8, "quote_volume": 5071.94193, "trades": 131, "taker_buy_volume": 42814.9, "taker_buy_quote": 2954.28884}, {"ts": 1772433180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1080.4, "quote_volume": 74.56354, "trades": 6, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1772433240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 805.7, "quote_volume": 55.5933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433300000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 28788.5, "quote_volume": 1986.99933, "trades": 15, "taker_buy_volume": 6604.0, "taker_buy_quote": 456.30883}, {"ts": 1772433360000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 45955.1, "quote_volume": 3170.92369, "trades": 50, "taker_buy_volume": 20192.2, "taker_buy_quote": 1393.29663}, {"ts": 1772433420000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 14387.2, "quote_volume": 992.66086, "trades": 12, "taker_buy_volume": 420.7, "taker_buy_quote": 29.0283}, {"ts": 1772433480000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 27730.0, "quote_volume": 1913.33379, "trades": 14, "taker_buy_volume": 21643.3, "taker_buy_quote": 1493.3877}, {"ts": 1772433540000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7965.7, "quote_volume": 549.57012, "trades": 10, "taker_buy_volume": 275.8, "taker_buy_quote": 19.0302}, {"ts": 1772433600000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 983.7, "quote_volume": 67.80632, "trades": 5, "taker_buy_volume": 293.9, "taker_buy_quote": 20.2791}, {"ts": 1772433660000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 56786.9, "quote_volume": 3918.29612, "trades": 28, "taker_buy_volume": 37766.6, "taker_buy_quote": 2605.90846}, {"ts": 1772433720000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 22155.5, "quote_volume": 1528.71938, "trades": 14, "taker_buy_volume": 12493.7, "taker_buy_quote": 862.07836}, {"ts": 1772433780000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 75442.0, "quote_volume": 5205.51106, "trades": 23, "taker_buy_volume": 12616.7, "taker_buy_quote": 870.56536}, {"ts": 1772433840000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 50376.8, "quote_volume": 3475.94763, "trades": 71, "taker_buy_volume": 23858.5, "taker_buy_quote": 1646.24956}, {"ts": 1772433900000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 2819.1, "quote_volume": 194.54218, "trades": 16, "taker_buy_volume": 1279.0, "taker_buy_quote": 88.30716}, {"ts": 1772433960000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 4014.8, "quote_volume": 277.01446, "trades": 33, "taker_buy_volume": 2364.3, "taker_buy_quote": 163.20945}, {"ts": 1772434020000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 2439.5, "quote_volume": 168.31266, "trades": 15, "taker_buy_volume": 1880.1, "taker_buy_quote": 129.77}, {"ts": 1772434080000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 132393.3, "quote_volume": 9123.12663, "trades": 46, "taker_buy_volume": 6199.6, "taker_buy_quote": 427.83147}, {"ts": 1772434140000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 18793.5, "quote_volume": 1296.7271, "trades": 28, "taker_buy_volume": 13884.5, "taker_buy_quote": 958.08957}, {"ts": 1772434200000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 19925.7, "quote_volume": 1374.80223, "trades": 41, "taker_buy_volume": 11513.5, "taker_buy_quote": 794.48911}, {"ts": 1772434260000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 78878.4, "quote_volume": 5434.73482, "trades": 18, "taker_buy_volume": 246.9, "taker_buy_quote": 17.02447}, {"ts": 1772434320000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 55559.9, "quote_volume": 3828.0626, "trades": 31, "taker_buy_volume": 553.4, "taker_buy_quote": 38.12926}, {"ts": 1772434380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9296.7, "quote_volume": 640.54263, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 590.4, "quote_volume": 40.67856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434500000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 25847.7, "quote_volume": 1783.52173, "trades": 18, "taker_buy_volume": 25158.3, "taker_buy_quote": 1735.95313}, {"ts": 1772434560000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6080.1, "quote_volume": 419.51241, "trades": 14, "taker_buy_volume": 393.0, "taker_buy_quote": 27.117}, {"ts": 1772434620000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 718.6, "quote_volume": 49.59644, "trades": 3, "taker_buy_volume": 130.4, "taker_buy_quote": 9.01064}, {"ts": 1772434680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 500.0, "quote_volume": 34.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 16353.0, "quote_volume": 1128.39109, "trades": 10, "taker_buy_volume": 340.9, "taker_buy_quote": 23.55619}, {"ts": 1772434920000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 78353.9, "quote_volume": 5406.3791, "trades": 14, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772434980000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 34792.5, "quote_volume": 2397.21881, "trades": 21, "taker_buy_volume": 12917.6, "taker_buy_quote": 890.0382}, {"ts": 1772435040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5815.2, "quote_volume": 400.66728, "trades": 10, "taker_buy_volume": 261.6, "taker_buy_quote": 18.02424}, {"ts": 1772435100000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 28774.0, "quote_volume": 1979.70643, "trades": 25, "taker_buy_volume": 13409.8, "taker_buy_quote": 922.64947}, {"ts": 1772435160000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 52856.3, "quote_volume": 3641.22663, "trades": 46, "taker_buy_volume": 22205.3, "taker_buy_quote": 1529.95087}, {"ts": 1772435220000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 48052.3, "quote_volume": 3306.01423, "trades": 33, "taker_buy_volume": 25127.5, "taker_buy_quote": 1728.78799}, {"ts": 1772435280000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 103360.5, "quote_volume": 7102.1935, "trades": 109, "taker_buy_volume": 19436.4, "taker_buy_quote": 1335.28068}, {"ts": 1772435340000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 201561.7, "quote_volume": 13812.84385, "trades": 89, "taker_buy_volume": 64825.8, "taker_buy_quote": 4444.03074}, {"ts": 1772435400000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 126235.8, "quote_volume": 8647.29357, "trades": 65, "taker_buy_volume": 63655.0, "taker_buy_quote": 4360.69048}, {"ts": 1772435460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 53999.0, "quote_volume": 3703.43913, "trades": 36, "taker_buy_volume": 25626.2, "taker_buy_quote": 1757.95732}, {"ts": 1772435520000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 19616.1, "quote_volume": 1347.69159, "trades": 27, "taker_buy_volume": 3347.4, "taker_buy_quote": 230.085}, {"ts": 1772435580000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 16869.5, "quote_volume": 1158.85927, "trades": 33, "taker_buy_volume": 15090.3, "taker_buy_quote": 1036.70361}, {"ts": 1772435640000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 118280.7, "quote_volume": 8114.08669, "trades": 70, "taker_buy_volume": 32478.0, "taker_buy_quote": 2228.02147}, {"ts": 1772435700000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 33491.8, "quote_volume": 2297.48293, "trades": 58, "taker_buy_volume": 18197.0, "taker_buy_quote": 1248.32734}, {"ts": 1772435760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 14614.2, "quote_volume": 1002.56329, "trades": 17, "taker_buy_volume": 12632.0, "taker_buy_quote": 866.58437}, {"ts": 1772435820000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 49929.3, "quote_volume": 3421.2331, "trades": 68, "taker_buy_volume": 15165.7, "taker_buy_quote": 1038.95722}, {"ts": 1772435880000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 43883.0, "quote_volume": 3005.8162, "trades": 44, "taker_buy_volume": 19302.3, "taker_buy_quote": 1322.23825}, {"ts": 1772435940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 23954.3, "quote_volume": 1640.86955, "trades": 27, "taker_buy_volume": 1893.9, "taker_buy_quote": 129.73215}, {"ts": 1772436000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 134539.8, "quote_volume": 9211.57543, "trades": 98, "taker_buy_volume": 28384.9, "taker_buy_quote": 1943.26601}, {"ts": 1772436060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 111154.6, "quote_volume": 7602.97464, "trades": 32, "taker_buy_volume": 101251.4, "taker_buy_quote": 6925.59576}, {"ts": 1772436120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 911.0, "quote_volume": 62.3124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436180000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 41528.8, "quote_volume": 2845.54901, "trades": 74, "taker_buy_volume": 17110.3, "taker_buy_quote": 1172.15327}, {"ts": 1772436240000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 95584.0, "quote_volume": 6556.92323, "trades": 82, "taker_buy_volume": 19471.9, "taker_buy_quote": 1335.77234}, {"ts": 1772436300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10017.8, "quote_volume": 687.22108, "trades": 11, "taker_buy_volume": 8440.9, "taker_buy_quote": 579.04574}, {"ts": 1772436360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 17298.0, "quote_volume": 1186.6428, "trades": 56, "taker_buy_volume": 12434.0, "taker_buy_quote": 852.9724}, {"ts": 1772436420000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 55224.9, "quote_volume": 3785.55928, "trades": 8, "taker_buy_volume": 26536.3, "taker_buy_quote": 1820.39018}, {"ts": 1772436480000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 26059.5, "quote_volume": 1787.63146, "trades": 17, "taker_buy_volume": 13279.4, "taker_buy_quote": 910.96684}, {"ts": 1772436540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 32934.8, "quote_volume": 2259.28728, "trades": 18, "taker_buy_volume": 18587.0, "taker_buy_quote": 1275.0682}, {"ts": 1772436600000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 692.0, "quote_volume": 47.4312, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 20.0312}, {"ts": 1772436660000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 57918.2, "quote_volume": 3973.17768, "trades": 42, "taker_buy_volume": 31777.4, "taker_buy_quote": 2179.9588}, {"ts": 1772436720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 691.6, "quote_volume": 47.3746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 10358.2, "quote_volume": 710.53252, "trades": 20, "taker_buy_volume": 3980.3, "taker_buy_quote": 273.04858}, {"ts": 1772436840000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 29058.3, "quote_volume": 1993.35938, "trades": 16, "taker_buy_volume": 4156.5, "taker_buy_quote": 285.1359}, {"ts": 1772436900000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 17230.1, "quote_volume": 1182.44369, "trades": 25, "taker_buy_volume": 16670.0, "taker_buy_quote": 1144.02083}, {"ts": 1772436960000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 71306.3, "quote_volume": 4898.70281, "trades": 211, "taker_buy_volume": 23507.7, "taker_buy_quote": 1614.97899}, {"ts": 1772437020000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 13305.3, "quote_volume": 912.76833, "trades": 7, "taker_buy_volume": 247.5, "taker_buy_quote": 17.00325}, {"ts": 1772437080000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2488.3, "quote_volume": 170.90621, "trades": 2, "taker_buy_volume": 2088.3, "taker_buy_quote": 143.46621}, {"ts": 1772437140000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 47261.8, "quote_volume": 3246.8839, "trades": 39, "taker_buy_volume": 40615.5, "taker_buy_quote": 2790.3362}, {"ts": 1772437200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 39772.3, "quote_volume": 2732.38762, "trades": 17, "taker_buy_volume": 24661.6, "taker_buy_quote": 1694.28253}, {"ts": 1772437260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437320000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 113935.6, "quote_volume": 7827.38588, "trades": 30, "taker_buy_volume": 13337.3, "taker_buy_quote": 916.28267}, {"ts": 1772437380000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1113.2, "quote_volume": 76.54816, "trades": 6, "taker_buy_volume": 713.2, "taker_buy_quote": 49.06816}, {"ts": 1772437440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437500000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 705.4, "quote_volume": 48.47699, "trades": 3, "taker_buy_volume": 160.1, "taker_buy_quote": 11.01488}, {"ts": 1772437560000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10647.7, "quote_volume": 731.50863, "trades": 4, "taker_buy_volume": 116.4, "taker_buy_quote": 8.00832}, {"ts": 1772437620000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 112990.1, "quote_volume": 7762.37987, "trades": 26, "taker_buy_volume": 12786.8, "taker_buy_quote": 878.45316}, {"ts": 1772437680000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 20952.3, "quote_volume": 1439.43465, "trades": 19, "taker_buy_volume": 13836.4, "taker_buy_quote": 950.57232}, {"ts": 1772437740000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 12106.4, "quote_volume": 831.63039, "trades": 14, "taker_buy_volume": 160.3, "taker_buy_quote": 11.01261}, {"ts": 1772437800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 26648.6, "quote_volume": 1830.77194, "trades": 14, "taker_buy_volume": 13318.6, "taker_buy_quote": 915.00094}, {"ts": 1772437860000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1993.4, "quote_volume": 136.82302, "trades": 10, "taker_buy_volume": 757.8, "taker_buy_quote": 52.06086}, {"ts": 1772437920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1726.4, "quote_volume": 118.43104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437980000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2107.5, "quote_volume": 144.71613, "trades": 9, "taker_buy_volume": 1416.3, "taker_buy_quote": 97.29981}, {"ts": 1772438040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 36344.6, "quote_volume": 2496.87402, "trades": 29, "taker_buy_volume": 18478.6, "taker_buy_quote": 1269.47982}, {"ts": 1772438100000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 968.4, "quote_volume": 66.44536, "trades": 5, "taker_buy_volume": 131.2, "taker_buy_quote": 9.01344}, {"ts": 1772438160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 12465.3, "quote_volume": 856.30453, "trades": 29, "taker_buy_volume": 6960.5, "taker_buy_quote": 478.18635}, {"ts": 1772438220000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 83789.1, "quote_volume": 5756.24351, "trades": 29, "taker_buy_volume": 23984.4, "taker_buy_quote": 1647.72828}, {"ts": 1772438280000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1435.1, "quote_volume": 98.48867, "trades": 7, "taker_buy_volume": 408.1, "taker_buy_quote": 28.03647}, {"ts": 1772438340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 79736.9, "quote_volume": 5477.85588, "trades": 39, "taker_buy_volume": 27069.9, "taker_buy_quote": 1859.70213}, {"ts": 1772438400000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 2362.9, "quote_volume": 162.29562, "trades": 11, "taker_buy_volume": 555.7, "taker_buy_quote": 38.19262}, {"ts": 1772438460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 231179.9, "quote_volume": 15845.96628, "trades": 37, "taker_buy_volume": 5652.7, "taker_buy_quote": 387.22455}, {"ts": 1772438520000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 57315.7, "quote_volume": 3926.25151, "trades": 42, "taker_buy_volume": 24784.0, "taker_buy_quote": 1697.87006}, {"ts": 1772438580000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 214199.8, "quote_volume": 14694.21969, "trades": 128, "taker_buy_volume": 144537.2, "taker_buy_quote": 9915.43303}, {"ts": 1772438640000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 12031.5, "quote_volume": 824.10607, "trades": 13, "taker_buy_volume": 263.2, "taker_buy_quote": 18.0292}, {"ts": 1772438700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 22327.0, "quote_volume": 1527.1668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438760000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 241072.3, "quote_volume": 16489.29532, "trades": 80, "taker_buy_volume": 31242.0, "taker_buy_quote": 2136.9528}, {"ts": 1772438820000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 58143.3, "quote_volume": 3977.03237, "trades": 27, "taker_buy_volume": 36737.4, "taker_buy_quote": 2512.86881}, {"ts": 1772438880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 58510.4, "quote_volume": 4002.11136, "trades": 54, "taker_buy_volume": 18949.2, "taker_buy_quote": 1296.12528}, {"ts": 1772438940000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5431.0, "quote_volume": 371.0273, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 61.56}, {"ts": 1772439000000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 329989.7, "quote_volume": 22536.25742, "trades": 71, "taker_buy_volume": 66254.8, "taker_buy_quote": 4526.13203}, {"ts": 1772439060000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 200470.1, "quote_volume": 13712.13347, "trades": 67, "taker_buy_volume": 15096.1, "taker_buy_quote": 1032.61478}, {"ts": 1772439120000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 592463.0, "quote_volume": 40428.26463, "trades": 225, "taker_buy_volume": 179612.4, "taker_buy_quote": 12259.59271}, {"ts": 1772439180000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 106420.6, "quote_volume": 7272.76752, "trades": 93, "taker_buy_volume": 38330.7, "taker_buy_quote": 2620.72717}, {"ts": 1772439240000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 33999.3, "quote_volume": 2331.1958, "trades": 39, "taker_buy_volume": 12219.8, "taker_buy_quote": 837.24788}, {"ts": 1772439300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 168430.1, "quote_volume": 11554.30486, "trades": 117, "taker_buy_volume": 35106.1, "taker_buy_quote": 2408.27846}, {"ts": 1772439360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 17383.9, "quote_volume": 1190.79715, "trades": 53, "taker_buy_volume": 131.6, "taker_buy_quote": 9.0146}, {"ts": 1772439420000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 86794.5, "quote_volume": 5930.79781, "trades": 186, "taker_buy_volume": 19041.0, "taker_buy_quote": 1301.02811}, {"ts": 1772439480000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 37510.1, "quote_volume": 2565.55191, "trades": 17, "taker_buy_volume": 22369.0, "taker_buy_quote": 1530.0396}, {"ts": 1772439540000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 85729.3, "quote_volume": 5863.87409, "trades": 152, "taker_buy_volume": 16257.4, "taker_buy_quote": 1112.00616}, {"ts": 1772439600000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 14601.2, "quote_volume": 998.66746, "trades": 4, "taker_buy_volume": 14055.0, "taker_buy_quote": 961.362}, {"ts": 1772439660000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 105908.6, "quote_volume": 7242.596, "trades": 137, "taker_buy_volume": 36777.7, "taker_buy_quote": 2515.59468}, {"ts": 1772439720000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 22703.2, "quote_volume": 1550.58417, "trades": 40, "taker_buy_volume": 13843.9, "taker_buy_quote": 945.55155}, {"ts": 1772439780000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 243881.9, "quote_volume": 16622.23821, "trades": 74, "taker_buy_volume": 44577.5, "taker_buy_quote": 3036.76932}, {"ts": 1772439840000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 2464.2, "quote_volume": 168.00524, "trades": 5, "taker_buy_volume": 1932.2, "taker_buy_quote": 131.77604}, {"ts": 1772439900000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 35540.3, "quote_volume": 2420.29443, "trades": 24, "taker_buy_volume": 1797.2, "taker_buy_quote": 122.38932}, {"ts": 1772439960000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5783.2, "quote_volume": 394.13592, "trades": 6, "taker_buy_volume": 3000.0, "taker_buy_quote": 204.6}, {"ts": 1772440020000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 326917.2, "quote_volume": 22235.03738, "trades": 156, "taker_buy_volume": 149679.2, "taker_buy_quote": 10182.35451}, {"ts": 1772440080000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 295411.7, "quote_volume": 20087.60724, "trades": 94, "taker_buy_volume": 229316.3, "taker_buy_quote": 15593.5984}, {"ts": 1772440140000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 139151.3, "quote_volume": 9462.30458, "trades": 69, "taker_buy_volume": 47446.7, "taker_buy_quote": 3226.40502}, {"ts": 1772440200000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 825.8, "quote_volume": 56.1544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440260000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 31833.8, "quote_volume": 2164.7484, "trades": 18, "taker_buy_volume": 500.0, "taker_buy_quote": 34.05}, {"ts": 1772440320000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 127331.1, "quote_volume": 8658.4679, "trades": 108, "taker_buy_volume": 41877.3, "taker_buy_quote": 2847.66724}, {"ts": 1772440380000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 114980.6, "quote_volume": 7830.16683, "trades": 49, "taker_buy_volume": 22564.0, "taker_buy_quote": 1536.64812}, {"ts": 1772440440000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 87210.9, "quote_volume": 5930.27763, "trades": 98, "taker_buy_volume": 46646.2, "taker_buy_quote": 3171.9416}, {"ts": 1772440500000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 15471.1, "quote_volume": 1052.04655, "trades": 12, "taker_buy_volume": 15059.3, "taker_buy_quote": 1024.04415}, {"ts": 1772440560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 42380.2, "quote_volume": 2881.8536, "trades": 14, "taker_buy_volume": 117.8, "taker_buy_quote": 8.0104}, {"ts": 1772440620000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 113442.4, "quote_volume": 7714.0432, "trades": 44, "taker_buy_volume": 45823.5, "taker_buy_quote": 3115.998}, {"ts": 1772440680000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 115287.4, "quote_volume": 7840.68541, "trades": 54, "taker_buy_volume": 88492.4, "taker_buy_quote": 6018.66541}, {"ts": 1772440740000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 234819.7, "quote_volume": 15991.16542, "trades": 50, "taker_buy_volume": 18706.8, "taker_buy_quote": 1273.93308}, {"ts": 1772440800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 71686.8, "quote_volume": 4881.87108, "trades": 22, "taker_buy_volume": 13793.3, "taker_buy_quote": 939.32373}, {"ts": 1772440860000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 12080.3, "quote_volume": 823.6512, "trades": 26, "taker_buy_volume": 8804.3, "taker_buy_quote": 600.45326}, {"ts": 1772440920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 546.6, "quote_volume": 37.22346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 78291.1, "quote_volume": 5339.45302, "trades": 56, "taker_buy_volume": 22971.6, "taker_buy_quote": 1566.66312}, {"ts": 1772441040000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 141947.6, "quote_volume": 9682.26855, "trades": 39, "taker_buy_volume": 110708.2, "taker_buy_quote": 7551.75613}, {"ts": 1772441100000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 41275.4, "quote_volume": 2814.94377, "trades": 50, "taker_buy_volume": 1797.9, "taker_buy_quote": 122.63}, {"ts": 1772441160000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1763.9, "quote_volume": 120.33307, "trades": 7, "taker_buy_volume": 350.9, "taker_buy_quote": 23.96647}, {"ts": 1772441220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2049.6, "quote_volume": 139.78272, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441280000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 575.9, "quote_volume": 39.27638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 126364.4, "quote_volume": 8630.68852, "trades": 53, "taker_buy_volume": 28437.6, "taker_buy_quote": 1942.28808}, {"ts": 1772441400000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 212328.5, "quote_volume": 14563.26074, "trades": 87, "taker_buy_volume": 154021.4, "taker_buy_quote": 10564.4421}, {"ts": 1772441460000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 68632.9, "quote_volume": 4708.13648, "trades": 59, "taker_buy_volume": 540.2, "taker_buy_quote": 37.07232}, {"ts": 1772441520000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2704.9, "quote_volume": 185.46208, "trades": 8, "taker_buy_volume": 1764.3, "taker_buy_quote": 121.03098}, {"ts": 1772441580000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1634.8, "quote_volume": 112.06354, "trades": 6, "taker_buy_volume": 797.4, "taker_buy_quote": 54.70164}, {"ts": 1772441640000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 2593.4, "quote_volume": 177.69723, "trades": 7, "taker_buy_volume": 493.3, "taker_buy_quote": 33.84038}, {"ts": 1772441700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441820000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 37271.4, "quote_volume": 2556.80072, "trades": 24, "taker_buy_volume": 28187.9, "taker_buy_quote": 1933.68994}, {"ts": 1772441880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 27632.8, "quote_volume": 1895.61008, "trades": 33, "taker_buy_volume": 18979.0, "taker_buy_quote": 1301.9594}, {"ts": 1772441940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 95985.3, "quote_volume": 6586.23701, "trades": 60, "taker_buy_volume": 70676.0, "taker_buy_quote": 4850.01903}, {"ts": 1772442000000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 146403.3, "quote_volume": 10027.35654, "trades": 47, "taker_buy_volume": 16465.7, "taker_buy_quote": 1127.9396}, {"ts": 1772442060000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 117273.6, "quote_volume": 8053.3638, "trades": 68, "taker_buy_volume": 62143.9, "taker_buy_quote": 4267.57897}, {"ts": 1772442120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 317764.7, "quote_volume": 21821.22358, "trades": 124, "taker_buy_volume": 101010.0, "taker_buy_quote": 6939.387}, {"ts": 1772442180000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 156888.4, "quote_volume": 10762.50424, "trades": 57, "taker_buy_volume": 84027.1, "taker_buy_quote": 5764.25906}, {"ts": 1772442240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 29558.0, "quote_volume": 2027.6788, "trades": 15, "taker_buy_volume": 1134.6, "taker_buy_quote": 77.83356}, {"ts": 1772442300000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 102120.4, "quote_volume": 7006.87566, "trades": 55, "taker_buy_volume": 87777.0, "taker_buy_quote": 6022.91842}, {"ts": 1772442360000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 15719.8, "quote_volume": 1078.32956, "trades": 12, "taker_buy_volume": 15072.0, "taker_buy_quote": 1033.95526}, {"ts": 1772442420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 14250.6, "quote_volume": 977.59116, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 35234.4, "quote_volume": 2417.07984, "trades": 60, "taker_buy_volume": 15908.9, "taker_buy_quote": 1091.35054}, {"ts": 1772442540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 20538.2, "quote_volume": 1410.97434, "trades": 13, "taker_buy_volume": 1872.2, "taker_buy_quote": 128.62014}, {"ts": 1772442600000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 549614.4, "quote_volume": 37862.33113, "trades": 199, "taker_buy_volume": 279434.5, "taker_buy_quote": 19250.07577}, {"ts": 1772442660000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 152095.2, "quote_volume": 10459.86449, "trades": 103, "taker_buy_volume": 50083.9, "taker_buy_quote": 3445.77232}, {"ts": 1772442720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5489.3, "quote_volume": 377.11491, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4344.1, "quote_volume": 298.45055, "trades": 3, "taker_buy_volume": 108.8, "taker_buy_quote": 7.48544}, {"ts": 1772442840000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 19963.7, "quote_volume": 1372.04636, "trades": 7, "taker_buy_volume": 5401.7, "taker_buy_quote": 371.63696}, {"ts": 1772442900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2838.6, "quote_volume": 195.25568, "trades": 4, "taker_buy_volume": 2438.6, "taker_buy_quote": 167.77568}, {"ts": 1772442960000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 4324.6, "quote_volume": 297.54704, "trades": 33, "taker_buy_volume": 3663.2, "taker_buy_quote": 252.04272}, {"ts": 1772443020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443080000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 43238.6, "quote_volume": 2979.1496, "trades": 26, "taker_buy_volume": 17637.3, "taker_buy_quote": 1215.22003}, {"ts": 1772443140000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 119027.5, "quote_volume": 8204.55783, "trades": 58, "taker_buy_volume": 71152.2, "taker_buy_quote": 4906.01458}, {"ts": 1772443200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 7566.4, "quote_volume": 520.56832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443260000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 47740.7, "quote_volume": 3289.34876, "trades": 16, "taker_buy_volume": 42043.2, "taker_buy_quote": 2896.79101}, {"ts": 1772443320000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 275717.6, "quote_volume": 19046.85591, "trades": 126, "taker_buy_volume": 174647.2, "taker_buy_quote": 12063.15127}, {"ts": 1772443380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 203894.5, "quote_volume": 14066.80377, "trades": 98, "taker_buy_volume": 464.7, "taker_buy_quote": 32.03232}, {"ts": 1772443440000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 45983.9, "quote_volume": 3168.31071, "trades": 28, "taker_buy_volume": 44745.4, "taker_buy_quote": 3083.01806}, {"ts": 1772443500000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 15448.6, "quote_volume": 1064.35548, "trades": 11, "taker_buy_volume": 110.0, "taker_buy_quote": 7.579}, {"ts": 1772443560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 122585.7, "quote_volume": 8433.89616, "trades": 55, "taker_buy_volume": 14337.8, "taker_buy_quote": 986.44064}, {"ts": 1772443620000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8208.4, "quote_volume": 565.4636, "trades": 9, "taker_buy_volume": 7256.8, "taker_buy_quote": 499.99352}, {"ts": 1772443680000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8208.3, "quote_volume": 565.45672, "trades": 8, "taker_buy_volume": 7256.8, "taker_buy_quote": 499.99352}, {"ts": 1772443740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 91369.0, "quote_volume": 6283.311, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 33257.7, "quote_volume": 2288.06455, "trades": 17, "taker_buy_volume": 18570.6, "taker_buy_quote": 1277.65728}, {"ts": 1772443860000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 31975.2, "quote_volume": 2201.24091, "trades": 45, "taker_buy_volume": 20815.9, "taker_buy_quote": 1432.43126}, {"ts": 1772443920000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 247279.4, "quote_volume": 17018.36299, "trades": 31, "taker_buy_volume": 39979.2, "taker_buy_quote": 2754.56688}, {"ts": 1772443980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2750.6, "quote_volume": 189.17512, "trades": 13, "taker_buy_volume": 523.4, "taker_buy_quote": 36.00992}, {"ts": 1772444040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 20538.2, "quote_volume": 1412.98816, "trades": 24, "taker_buy_volume": 17614.4, "taker_buy_quote": 1211.87072}, {"ts": 1772444100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 106182.4, "quote_volume": 7294.73088, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 19569.5, "quote_volume": 1344.57546, "trades": 19, "taker_buy_volume": 19009.4, "taker_buy_quote": 1306.09659}, {"ts": 1772444280000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 95003.6, "quote_volume": 6532.23363, "trades": 67, "taker_buy_volume": 39184.4, "taker_buy_quote": 2694.43922}, {"ts": 1772444340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 33684.7, "quote_volume": 2314.09889, "trades": 16, "taker_buy_volume": 13668.6, "taker_buy_quote": 939.03282}, {"ts": 1772444400000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 37469.5, "quote_volume": 2574.11465, "trades": 13, "taker_buy_volume": 23039.4, "taker_buy_quote": 1582.80678}, {"ts": 1772444460000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 46786.2, "quote_volume": 3214.17194, "trades": 29, "taker_buy_volume": 21730.4, "taker_buy_quote": 1492.87848}, {"ts": 1772444520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 676.5, "quote_volume": 46.4079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444640000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 21977.5, "quote_volume": 1509.69586, "trades": 16, "taker_buy_volume": 5038.0, "taker_buy_quote": 346.1106}, {"ts": 1772444700000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 18989.4, "quote_volume": 1304.53178, "trades": 23, "taker_buy_volume": 8954.2, "taker_buy_quote": 615.15354}, {"ts": 1772444760000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5107.0, "quote_volume": 350.8109, "trades": 8, "taker_buy_volume": 4707.0, "taker_buy_quote": 323.3709}, {"ts": 1772444820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444880000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 549.2, "quote_volume": 37.69004, "trades": 2, "taker_buy_volume": 149.2, "taker_buy_quote": 10.25004}, {"ts": 1772444940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 5313.8, "quote_volume": 364.98603, "trades": 7, "taker_buy_volume": 4593.5, "taker_buy_quote": 315.57345}, {"ts": 1772445000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1772.8, "quote_volume": 121.61408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1490.4, "quote_volume": 102.25602, "trades": 4, "taker_buy_volume": 145.8, "taker_buy_quote": 10.01646}, {"ts": 1772445180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2010.9, "quote_volume": 137.94774, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445240000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1248.9, "quote_volume": 85.74779, "trades": 3, "taker_buy_volume": 732.5, "taker_buy_quote": 50.32275}, {"ts": 1772445300000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 45170.3, "quote_volume": 3098.65638, "trades": 25, "taker_buy_volume": 14402.2, "taker_buy_quote": 988.01697}, {"ts": 1772445360000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 19710.3, "quote_volume": 1352.0783, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445420000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 545.7, "quote_volume": 37.39502, "trades": 2, "taker_buy_volume": 145.7, "taker_buy_quote": 9.99502}, {"ts": 1772445480000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5470.8, "quote_volume": 374.79799, "trades": 3, "taker_buy_volume": 481.9, "taker_buy_quote": 33.05834}, {"ts": 1772445540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 131959.6, "quote_volume": 9039.2326, "trades": 32, "taker_buy_volume": 13986.7, "taker_buy_quote": 958.08895}, {"ts": 1772445600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 49365.4, "quote_volume": 3376.59336, "trades": 57, "taker_buy_volume": 19084.4, "taker_buy_quote": 1305.37296}, {"ts": 1772445720000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 8257.0, "quote_volume": 566.18071, "trades": 22, "taker_buy_volume": 7565.2, "taker_buy_quote": 518.75243}, {"ts": 1772445780000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 28464.7, "quote_volume": 1952.62676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445840000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7572.4, "quote_volume": 519.39748, "trades": 7, "taker_buy_volume": 6880.8, "taker_buy_quote": 472.02288}, {"ts": 1772445900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 277.4, "quote_volume": 19.0019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445960000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 61696.3, "quote_volume": 4227.61934, "trades": 28, "taker_buy_volume": 30416.0, "taker_buy_quote": 2084.91879}, {"ts": 1772446020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 71998.1, "quote_volume": 4931.86985, "trades": 24, "taker_buy_volume": 18344.9, "taker_buy_quote": 1256.62565}, {"ts": 1772446080000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 13883.8, "quote_volume": 951.03829, "trades": 12, "taker_buy_volume": 13483.8, "taker_buy_quote": 923.67829}, {"ts": 1772446140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 808.1, "quote_volume": 55.35485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 22161.7, "quote_volume": 1518.07645, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 32078.4, "quote_volume": 2197.3704, "trades": 19, "taker_buy_volume": 13799.0, "taker_buy_quote": 945.2315}, {"ts": 1772446320000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 124153.0, "quote_volume": 8484.98597, "trades": 60, "taker_buy_volume": 19205.3, "taker_buy_quote": 1311.73517}, {"ts": 1772446380000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 809.7, "quote_volume": 55.31862, "trades": 4, "taker_buy_volume": 161.1, "taker_buy_quote": 11.01924}, {"ts": 1772446440000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 5899.1, "quote_volume": 402.86853, "trades": 14, "taker_buy_volume": 367.0, "taker_buy_quote": 25.0661}, {"ts": 1772446500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 60729.3, "quote_volume": 4153.88412, "trades": 50, "taker_buy_volume": 39065.0, "taker_buy_quote": 2672.046}, {"ts": 1772446560000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 20964.4, "quote_volume": 1433.89281, "trades": 15, "taker_buy_volume": 6339.7, "taker_buy_quote": 433.63548}, {"ts": 1772446620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3499.2, "quote_volume": 238.99536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 143553.1, "quote_volume": 9804.63673, "trades": 70, "taker_buy_volume": 117765.0, "taker_buy_quote": 8043.3495}, {"ts": 1772446740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 20557.5, "quote_volume": 1404.07725, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446800000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 10552.4, "quote_volume": 720.68892, "trades": 10, "taker_buy_volume": 9916.6, "taker_buy_quote": 677.30378}, {"ts": 1772446860000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 32134.6, "quote_volume": 2194.65327, "trades": 15, "taker_buy_volume": 16160.7, "taker_buy_quote": 1103.77581}, {"ts": 1772446920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 714.8, "quote_volume": 48.82084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446980000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2088.8, "quote_volume": 142.66504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447040000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 66631.1, "quote_volume": 4550.86413, "trades": 40, "taker_buy_volume": 20427.1, "taker_buy_quote": 1395.17093}, {"ts": 1772447100000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 22278.3, "quote_volume": 1521.56791, "trades": 16, "taker_buy_volume": 6818.9, "taker_buy_quote": 465.747}, {"ts": 1772447160000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 13572.9, "quote_volume": 926.94187, "trades": 15, "taker_buy_volume": 12169.3, "taker_buy_quote": 831.16319}, {"ts": 1772447220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 970.2, "quote_volume": 66.26466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 555.6, "quote_volume": 37.94748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 22655.7, "quote_volume": 1549.60988, "trades": 16, "taker_buy_volume": 22255.7, "taker_buy_quote": 1522.28988}, {"ts": 1772447400000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8220.0, "quote_volume": 562.30648, "trades": 16, "taker_buy_volume": 820.0, "taker_buy_quote": 56.14648}, {"ts": 1772447460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1472.6, "quote_volume": 100.72584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447520000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 101482.2, "quote_volume": 6941.38396, "trades": 50, "taker_buy_volume": 59228.4, "taker_buy_quote": 4051.23574}, {"ts": 1772447580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 648.2, "quote_volume": 44.33688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 662.7, "quote_volume": 45.32868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447700000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3444.4, "quote_volume": 235.61304, "trades": 6, "taker_buy_volume": 160.8, "taker_buy_quote": 11.0148}, {"ts": 1772447760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 727.7, "quote_volume": 49.78991, "trades": 4, "taker_buy_volume": 152.3, "taker_buy_quote": 10.43255}, {"ts": 1772447820000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 98292.4, "quote_volume": 6723.16946, "trades": 27, "taker_buy_volume": 161.1, "taker_buy_quote": 11.01924}, {"ts": 1772447880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 637.5, "quote_volume": 43.55086, "trades": 3, "taker_buy_volume": 96.1, "taker_buy_quote": 6.57324}, {"ts": 1772447940000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 54010.1, "quote_volume": 3697.57857, "trades": 28, "taker_buy_volume": 51657.4, "taker_buy_quote": 3536.49223}, {"ts": 1772448000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 19011.7, "quote_volume": 1302.24977, "trades": 8, "taker_buy_volume": 3884.9, "taker_buy_quote": 266.11565}, {"ts": 1772448060000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2385.9, "quote_volume": 163.38247, "trades": 3, "taker_buy_volume": 1869.1, "taker_buy_quote": 128.03335}, {"ts": 1772448120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 633.6, "quote_volume": 43.33824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 14245.2, "quote_volume": 974.37168, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 61.56}, {"ts": 1772448240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 15187.8, "quote_volume": 1038.84552, "trades": 8, "taker_buy_volume": 14787.8, "taker_buy_quote": 1011.48552}, {"ts": 1772448300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 38683.0, "quote_volume": 2645.93179, "trades": 12, "taker_buy_volume": 8361.6, "taker_buy_quote": 571.94803}, {"ts": 1772448360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 16522.8, "quote_volume": 1130.15952, "trades": 23, "taker_buy_volume": 4641.0, "taker_buy_quote": 317.4444}, {"ts": 1772448420000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1129.9, "quote_volume": 77.31435, "trades": 5, "taker_buy_volume": 291.9, "taker_buy_quote": 19.99515}, {"ts": 1772448480000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1665.8, "quote_volume": 114.0381, "trades": 5, "taker_buy_volume": 973.8, "taker_buy_quote": 66.7053}, {"ts": 1772448540000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 19354.2, "quote_volume": 1325.75248, "trades": 21, "taker_buy_volume": 11250.5, "taker_buy_quote": 770.67531}, {"ts": 1772448600000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 57068.3, "quote_volume": 3909.10935, "trades": 40, "taker_buy_volume": 23379.9, "taker_buy_quote": 1601.52315}, {"ts": 1772448660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 47222.4, "quote_volume": 3230.01216, "trades": 22, "taker_buy_volume": 41252.6, "taker_buy_quote": 2821.67784}, {"ts": 1772448720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 51321.6, "quote_volume": 3510.39744, "trades": 24, "taker_buy_volume": 5394.8, "taker_buy_quote": 369.00432}, {"ts": 1772448780000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1250.0, "quote_volume": 85.40852, "trades": 3, "taker_buy_volume": 335.2, "taker_buy_quote": 22.92768}, {"ts": 1772448840000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 44723.1, "quote_volume": 3059.02004, "trades": 9, "taker_buy_volume": 44323.1, "taker_buy_quote": 3031.70004}, {"ts": 1772448900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4630.2, "quote_volume": 316.70568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6716.2, "quote_volume": 459.38808, "trades": 27, "taker_buy_volume": 1135.2, "taker_buy_quote": 77.64768}, {"ts": 1772449020000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8093.4, "quote_volume": 554.31848, "trades": 5, "taker_buy_volume": 7299.2, "taker_buy_quote": 499.9952}, {"ts": 1772449080000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 25762.0, "quote_volume": 1764.87591, "trades": 19, "taker_buy_volume": 24637.5, "taker_buy_quote": 1687.84766}, {"ts": 1772449140000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5250.0, "quote_volume": 359.63443, "trades": 5, "taker_buy_volume": 94.3, "taker_buy_quote": 6.46898}, {"ts": 1772449200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5120.1, "quote_volume": 351.1668, "trades": 12, "taker_buy_volume": 4399.5, "taker_buy_quote": 301.8057}, {"ts": 1772449260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 545.8, "quote_volume": 37.3873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449320000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 584.2, "quote_volume": 40.03612, "trades": 2, "taker_buy_volume": 184.2, "taker_buy_quote": 12.63612}, {"ts": 1772449380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 100356.6, "quote_volume": 6874.4271, "trades": 49, "taker_buy_volume": 27615.1, "taker_buy_quote": 1891.63435}, {"ts": 1772449440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 45932.9, "quote_volume": 3146.40365, "trades": 19, "taker_buy_volume": 30480.2, "taker_buy_quote": 2087.8937}, {"ts": 1772449500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 124771.6, "quote_volume": 8546.8546, "trades": 53, "taker_buy_volume": 27645.8, "taker_buy_quote": 1893.7373}, {"ts": 1772449560000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 33838.2, "quote_volume": 2316.34977, "trades": 21, "taker_buy_volume": 4424.1, "taker_buy_quote": 303.05085}, {"ts": 1772449620000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 218653.4, "quote_volume": 14955.66226, "trades": 69, "taker_buy_volume": 125404.3, "taker_buy_quote": 8577.65412}, {"ts": 1772449680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 49637.3, "quote_volume": 3395.19132, "trades": 24, "taker_buy_volume": 28774.0, "taker_buy_quote": 1968.1416}, {"ts": 1772449740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 794.2, "quote_volume": 54.32328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6418.6, "quote_volume": 439.03224, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1086.2, "quote_volume": 74.29608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 88934.7, "quote_volume": 6083.13348, "trades": 29, "taker_buy_volume": 15358.2, "taker_buy_quote": 1050.50088}, {"ts": 1772449980000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 23915.2, "quote_volume": 1638.16346, "trades": 23, "taker_buy_volume": 23106.4, "taker_buy_quote": 1582.7884}, {"ts": 1772450040000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 67862.1, "quote_volume": 4648.5684, "trades": 26, "taker_buy_volume": 1045.5, "taker_buy_quote": 71.6313}, {"ts": 1772450100000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 37556.3, "quote_volume": 2572.56655, "trades": 30, "taker_buy_volume": 16164.2, "taker_buy_quote": 1107.2477}, {"ts": 1772450160000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1072.4, "quote_volume": 73.4048, "trades": 6, "taker_buy_volume": 526.4, "taker_buy_quote": 36.0584}, {"ts": 1772450220000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1203.6, "quote_volume": 82.36572, "trades": 7, "taker_buy_volume": 394.8, "taker_buy_quote": 27.0438}, {"ts": 1772450280000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 794.6, "quote_volume": 54.3755, "trades": 4, "taker_buy_volume": 248.6, "taker_buy_quote": 17.0291}, {"ts": 1772450340000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 94541.4, "quote_volume": 6475.98342, "trades": 25, "taker_buy_volume": 78737.2, "taker_buy_quote": 5393.51134}, {"ts": 1772450400000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 48341.8, "quote_volume": 3318.91922, "trades": 26, "taker_buy_volume": 33879.2, "taker_buy_quote": 2325.3786}, {"ts": 1772450460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 12066.6, "quote_volume": 827.71564, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 478.3, "quote_volume": 32.76355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450580000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3690.3, "quote_volume": 252.71781, "trades": 15, "taker_buy_volume": 570.2, "taker_buy_quote": 39.0587}, {"ts": 1772450640000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 151007.4, "quote_volume": 10366.19917, "trades": 56, "taker_buy_volume": 129979.6, "taker_buy_quote": 8921.79341}, {"ts": 1772450700000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 4057.6, "quote_volume": 278.68947, "trades": 16, "taker_buy_volume": 3146.5, "taker_buy_quote": 216.16455}, {"ts": 1772450760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 49997.3, "quote_volume": 3430.11756, "trades": 18, "taker_buy_volume": 4044.6, "taker_buy_quote": 277.76234}, {"ts": 1772450820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 30066.9, "quote_volume": 2062.58934, "trades": 14, "taker_buy_volume": 16209.8, "taker_buy_quote": 1111.99228}, {"ts": 1772450880000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 72034.7, "quote_volume": 4934.41199, "trades": 50, "taker_buy_volume": 18747.7, "taker_buy_quote": 1284.25249}, {"ts": 1772450940000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 633.4, "quote_volume": 43.39958, "trades": 3, "taker_buy_volume": 116.8, "taker_buy_quote": 8.01248}, {"ts": 1772451000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 46209.4, "quote_volume": 3165.33076, "trades": 19, "taker_buy_volume": 30445.4, "taker_buy_quote": 2085.5099}, {"ts": 1772451060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3518.8, "quote_volume": 241.0378, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451120000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 24976.3, "quote_volume": 1710.89115, "trades": 17, "taker_buy_volume": 14094.4, "taker_buy_quote": 965.481}, {"ts": 1772451180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 662.4, "quote_volume": 45.3744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451240000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 14833.4, "quote_volume": 1016.03622, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 183015.6, "quote_volume": 12564.84806, "trades": 64, "taker_buy_volume": 167738.5, "taker_buy_quote": 11515.31129}, {"ts": 1772451360000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 45070.8, "quote_volume": 3096.34795, "trades": 60, "taker_buy_volume": 18843.6, "taker_buy_quote": 1294.55532}, {"ts": 1772451420000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 16754.8, "quote_volume": 1151.01692, "trades": 15, "taker_buy_volume": 2477.2, "taker_buy_quote": 170.18364}, {"ts": 1772451480000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 46871.8, "quote_volume": 3220.06651, "trades": 16, "taker_buy_volume": 44808.8, "taker_buy_quote": 3078.39225}, {"ts": 1772451540000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1288.6, "quote_volume": 88.58221, "trades": 8, "taker_buy_volume": 553.9, "taker_buy_quote": 38.10832}, {"ts": 1772451600000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 36121.6, "quote_volume": 2481.61704, "trades": 20, "taker_buy_volume": 15041.3, "taker_buy_quote": 1033.45207}, {"ts": 1772451660000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1185.0, "quote_volume": 81.42114, "trades": 7, "taker_buy_volume": 116.4, "taker_buy_quote": 8.00832}, {"ts": 1772451720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 981.3, "quote_volume": 67.41531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1083.2, "quote_volume": 74.41584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 545.3, "quote_volume": 37.46211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451900000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 34031.2, "quote_volume": 2340.30856, "trades": 21, "taker_buy_volume": 22751.2, "taker_buy_quote": 1565.28256}, {"ts": 1772451960000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 132725.3, "quote_volume": 9144.78733, "trades": 53, "taker_buy_volume": 116205.8, "taker_buy_quote": 8006.60433}, {"ts": 1772452020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 39032.4, "quote_volume": 2689.33236, "trades": 13, "taker_buy_volume": 21002.1, "taker_buy_quote": 1447.04469}, {"ts": 1772452080000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 143419.9, "quote_volume": 9885.68982, "trades": 25, "taker_buy_volume": 100000.0, "taker_buy_quote": 6894.07322}, {"ts": 1772452140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 647.3, "quote_volume": 44.53424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452200000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 10444.8, "quote_volume": 719.3102, "trades": 14, "taker_buy_volume": 7079.6, "taker_buy_quote": 487.78444}, {"ts": 1772452260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 545.1, "quote_volume": 37.50288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2714.6, "quote_volume": 186.76448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 88052.6, "quote_volume": 6058.01888, "trades": 23, "taker_buy_volume": 28314.8, "taker_buy_quote": 1948.05824}, {"ts": 1772452440000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 62130.4, "quote_volume": 4274.50532, "trades": 22, "taker_buy_volume": 43231.7, "taker_buy_quote": 2974.34096}, {"ts": 1772452500000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 78477.6, "quote_volume": 5405.13229, "trades": 21, "taker_buy_volume": 74649.4, "taker_buy_quote": 5141.75213}, {"ts": 1772452560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 42068.3, "quote_volume": 2894.29904, "trades": 20, "taker_buy_volume": 27747.8, "taker_buy_quote": 1909.04864}, {"ts": 1772452620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 965.9, "quote_volume": 66.45392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452680000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 966.1, "quote_volume": 66.46768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 10725.6, "quote_volume": 738.94479, "trades": 5, "taker_buy_volume": 10235.1, "taker_buy_quote": 705.19839}, {"ts": 1772452800000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1085.0, "quote_volume": 74.66251, "trades": 5, "taker_buy_volume": 145.1, "taker_buy_quote": 9.99739}, {"ts": 1772452860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 545.1, "quote_volume": 37.50288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452920000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 40386.5, "quote_volume": 2778.44148, "trades": 38, "taker_buy_volume": 21303.5, "taker_buy_quote": 1465.69681}, {"ts": 1772452980000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 54566.4, "quote_volume": 3759.66889, "trades": 14, "taker_buy_volume": 54166.4, "taker_buy_quote": 3732.14889}, {"ts": 1772453040000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 9797.4, "quote_volume": 675.9806, "trades": 12, "taker_buy_volume": 9397.4, "taker_buy_quote": 648.4206}, {"ts": 1772453100000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 14307.5, "quote_volume": 987.1775, "trades": 7, "taker_buy_volume": 376.2, "taker_buy_quote": 25.9578}, {"ts": 1772453160000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 979.8, "quote_volume": 67.51983, "trades": 5, "taker_buy_volume": 116.1, "taker_buy_quote": 8.0109}, {"ts": 1772453220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5920.5, "quote_volume": 407.92245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453280000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 17412.2, "quote_volume": 1201.64182, "trades": 17, "taker_buy_volume": 16779.4, "taker_buy_quote": 1157.97862}, {"ts": 1772453340000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1115.8, "quote_volume": 77.06178, "trades": 6, "taker_buy_volume": 715.8, "taker_buy_quote": 49.46178}, {"ts": 1772453400000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1820.0, "quote_volume": 125.71283, "trades": 3, "taker_buy_volume": 1328.3, "taker_buy_quote": 91.78553}, {"ts": 1772453460000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3350.9, "quote_volume": 231.50719, "trades": 3, "taker_buy_volume": 2950.9, "taker_buy_quote": 203.90719}, {"ts": 1772453520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 142586.6, "quote_volume": 9838.4754, "trades": 47, "taker_buy_volume": 45278.0, "taker_buy_quote": 3124.182}, {"ts": 1772453580000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 937.4, "quote_volume": 64.70962, "trades": 5, "taker_buy_volume": 290.2, "taker_buy_quote": 20.05282}, {"ts": 1772453640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 33712.2, "quote_volume": 2326.1418, "trades": 17, "taker_buy_volume": 24906.0, "taker_buy_quote": 1718.514}, {"ts": 1772453700000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 530.4, "quote_volume": 36.61064, "trades": 2, "taker_buy_volume": 130.4, "taker_buy_quote": 9.01064}, {"ts": 1772453760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 18422.2, "quote_volume": 1271.1318, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453820000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 93897.0, "quote_volume": 6478.84141, "trades": 33, "taker_buy_volume": 53582.2, "taker_buy_quote": 3697.1718}, {"ts": 1772453880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 9780.0, "quote_volume": 674.78, "trades": 2, "taker_buy_volume": 9380.0, "taker_buy_quote": 647.22}, {"ts": 1772453940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 29510.2, "quote_volume": 2033.25278, "trades": 21, "taker_buy_volume": 17009.3, "taker_buy_quote": 1171.94077}, {"ts": 1772454000000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 11681.8, "quote_volume": 804.92615, "trades": 13, "taker_buy_volume": 901.3, "taker_buy_quote": 62.1897}, {"ts": 1772454060000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 13432.4, "quote_volume": 924.09313, "trades": 13, "taker_buy_volume": 131.0, "taker_buy_quote": 9.0128}, {"ts": 1772454120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 211989.3, "quote_volume": 14563.64892, "trades": 97, "taker_buy_volume": 165674.8, "taker_buy_quote": 11381.85876}, {"ts": 1772454180000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 12773.9, "quote_volume": 877.49928, "trades": 39, "taker_buy_volume": 11659.6, "taker_buy_quote": 801.01452}, {"ts": 1772454240000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4812.4, "quote_volume": 330.67156, "trades": 7, "taker_buy_volume": 596.8, "taker_buy_quote": 41.05984}, {"ts": 1772454300000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 45241.1, "quote_volume": 3107.94973, "trades": 20, "taker_buy_volume": 10195.0, "taker_buy_quote": 700.3965}, {"ts": 1772454360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 836.0, "quote_volume": 57.4332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 705.2, "quote_volume": 48.44724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 31015.8, "quote_volume": 2130.79858, "trades": 15, "taker_buy_volume": 13646.8, "taker_buy_quote": 937.54828}, {"ts": 1772454540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 27806.9, "quote_volume": 1910.33403, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454600000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 9028.4, "quote_volume": 620.90498, "trades": 7, "taker_buy_volume": 6539.0, "taker_buy_quote": 449.8832}, {"ts": 1772454660000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 136279.3, "quote_volume": 9360.4909, "trades": 37, "taker_buy_volume": 56646.9, "taker_buy_quote": 3891.64203}, {"ts": 1772454720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1130.0, "quote_volume": 77.631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 865.1, "quote_volume": 59.43237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 821.5, "quote_volume": 56.43705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454900000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 128456.0, "quote_volume": 8824.78086, "trades": 17, "taker_buy_volume": 4059.9, "taker_buy_quote": 278.91513}, {"ts": 1772454960000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 208108.3, "quote_volume": 14276.26874, "trades": 64, "taker_buy_volume": 25711.2, "taker_buy_quote": 1763.82768}, {"ts": 1772455020000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 33115.7, "quote_volume": 2271.65912, "trades": 17, "taker_buy_volume": 24797.1, "taker_buy_quote": 1701.08106}, {"ts": 1772455080000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 137776.7, "quote_volume": 9458.98317, "trades": 37, "taker_buy_volume": 116015.1, "taker_buy_quote": 7964.33155}, {"ts": 1772455140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 953.2, "quote_volume": 65.38952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455200000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 9592.2, "quote_volume": 659.00161, "trades": 12, "taker_buy_volume": 8770.1, "taker_buy_quote": 602.53498}, {"ts": 1772455260000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 18027.5, "quote_volume": 1238.44925, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 127816.3, "quote_volume": 8780.93981, "trades": 76, "taker_buy_volume": 127416.3, "taker_buy_quote": 8753.49981}, {"ts": 1772455380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 43778.1, "quote_volume": 3007.51547, "trades": 13, "taker_buy_volume": 5667.4, "taker_buy_quote": 389.35038}, {"ts": 1772455440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1400.0, "quote_volume": 96.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455500000, "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": 1772455560000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 25944.3, "quote_volume": 1779.73414, "trades": 22, "taker_buy_volume": 7539.6, "taker_buy_quote": 517.22824}, {"ts": 1772455620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 822.1, "quote_volume": 56.39606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 822.3, "quote_volume": 56.40978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455740000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 138631.5, "quote_volume": 9524.02307, "trades": 52, "taker_buy_volume": 39260.3, "taker_buy_quote": 2697.26163}, {"ts": 1772455800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 20689.0, "quote_volume": 1421.3343, "trades": 14, "taker_buy_volume": 2001.4, "taker_buy_quote": 137.49618}, {"ts": 1772455860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5559.8, "quote_volume": 381.95826, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455920000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 991.3, "quote_volume": 68.11784, "trades": 7, "taker_buy_volume": 155.3, "taker_buy_quote": 10.68464}, {"ts": 1772455980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 70727.6, "quote_volume": 4858.98612, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456040000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 676.6, "quote_volume": 46.41476, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456100000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 8498.0, "quote_volume": 582.89511, "trades": 16, "taker_buy_volume": 3218.6, "taker_buy_quote": 220.79596}, {"ts": 1772456160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1156.3, "quote_volume": 79.22825, "trades": 7, "taker_buy_volume": 217.0, "taker_buy_quote": 14.8862}, {"ts": 1772456220000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3979.7, "quote_volume": 272.67807, "trades": 9, "taker_buy_volume": 686.2, "taker_buy_quote": 47.07332}, {"ts": 1772456280000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1261.0, "quote_volume": 86.43982, "trades": 7, "taker_buy_volume": 613.2, "taker_buy_quote": 42.06552}, {"ts": 1772456340000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1187.5, "quote_volume": 81.36857, "trades": 7, "taker_buy_volume": 248.2, "taker_buy_quote": 17.02652}, {"ts": 1772456400000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 18738.8, "quote_volume": 1283.64664, "trades": 23, "taker_buy_volume": 388.4, "taker_buy_quote": 26.64424}, {"ts": 1772456460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 152826.1, "quote_volume": 10453.3263, "trades": 39, "taker_buy_volume": 96073.0, "taker_buy_quote": 6571.41426}, {"ts": 1772456520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1378.1, "quote_volume": 94.33503, "trades": 4, "taker_buy_volume": 729.9, "taker_buy_quote": 49.99815}, {"ts": 1772456580000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 99508.3, "quote_volume": 6806.34236, "trades": 75, "taker_buy_volume": 33870.0, "taker_buy_quote": 2316.72264}, {"ts": 1772456640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1272.0, "quote_volume": 86.8776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456700000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 239226.9, "quote_volume": 16339.06261, "trades": 96, "taker_buy_volume": 120015.0, "taker_buy_quote": 8197.0245}, {"ts": 1772456760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 955.9, "quote_volume": 65.30259, "trades": 5, "taker_buy_volume": 146.2, "taker_buy_quote": 10.00008}, {"ts": 1772456820000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 35540.5, "quote_volume": 2430.13273, "trades": 47, "taker_buy_volume": 8113.6, "taker_buy_quote": 554.86851}, {"ts": 1772456880000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 131137.3, "quote_volume": 8942.27973, "trades": 65, "taker_buy_volume": 39171.4, "taker_buy_quote": 2671.48948}, {"ts": 1772456940000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 30792.1, "quote_volume": 2097.47906, "trades": 19, "taker_buy_volume": 5370.5, "taker_buy_quote": 366.2681}, {"ts": 1772457000000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 73915.7, "quote_volume": 5046.49228, "trades": 105, "taker_buy_volume": 26630.0, "taker_buy_quote": 1817.09907}, {"ts": 1772457060000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9974.7, "quote_volume": 680.28617, "trades": 11, "taker_buy_volume": 116.3, "taker_buy_quote": 7.94329}, {"ts": 1772457120000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 76937.1, "quote_volume": 5247.11022, "trades": 21, "taker_buy_volume": 58557.0, "taker_buy_quote": 3993.5874}, {"ts": 1772457240000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 4554.6, "quote_volume": 310.56759, "trades": 3, "taker_buy_volume": 3993.3, "taker_buy_quote": 272.34306}, {"ts": 1772457300000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 299348.0, "quote_volume": 20404.65834, "trades": 105, "taker_buy_volume": 125956.9, "taker_buy_quote": 8590.26058}, {"ts": 1772457360000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 65790.6, "quote_volume": 4486.90719, "trades": 24, "taker_buy_volume": 25604.9, "taker_buy_quote": 1746.25418}, {"ts": 1772457420000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 30332.4, "quote_volume": 2071.62339, "trades": 48, "taker_buy_volume": 15868.4, "taker_buy_quote": 1083.81172}, {"ts": 1772457480000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 18788.0, "quote_volume": 1283.13647, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 678.2, "quote_volume": 46.25324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 20425.9, "quote_volume": 1393.08896, "trades": 25, "taker_buy_volume": 13883.7, "taker_buy_quote": 946.91092}, {"ts": 1772457660000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 47235.1, "quote_volume": 3226.10413, "trades": 46, "taker_buy_volume": 46495.2, "taker_buy_quote": 3175.62216}, {"ts": 1772457720000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 108659.7, "quote_volume": 7432.34965, "trades": 88, "taker_buy_volume": 85102.1, "taker_buy_quote": 5821.06149}, {"ts": 1772457780000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 48345.3, "quote_volume": 3306.73796, "trades": 15, "taker_buy_volume": 8452.8, "taker_buy_quote": 578.17152}, {"ts": 1772457840000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 42952.5, "quote_volume": 2937.89492, "trades": 10, "taker_buy_volume": 42391.7, "taker_buy_quote": 2899.59228}, {"ts": 1772457900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 49466.6, "quote_volume": 3383.51544, "trades": 19, "taker_buy_volume": 4895.3, "taker_buy_quote": 334.83852}, {"ts": 1772457960000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 34110.6, "quote_volume": 2333.08118, "trades": 17, "taker_buy_volume": 6441.6, "taker_buy_quote": 440.60544}, {"ts": 1772458020000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 126952.7, "quote_volume": 8652.75443, "trades": 96, "taker_buy_volume": 43853.9, "taker_buy_quote": 2989.57075}, {"ts": 1772458080000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 32382.6, "quote_volume": 2205.03915, "trades": 56, "taker_buy_volume": 16100.9, "taker_buy_quote": 1096.47129}, {"ts": 1772458140000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 282256.9, "quote_volume": 19249.84392, "trades": 93, "taker_buy_volume": 236683.6, "taker_buy_quote": 16141.82152}, {"ts": 1772458200000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3045.7, "quote_volume": 207.59217, "trades": 8, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.76}, {"ts": 1772458260000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 134533.2, "quote_volume": 9184.12387, "trades": 133, "taker_buy_volume": 86412.2, "taker_buy_quote": 5903.1676}, {"ts": 1772458320000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 18047.5, "quote_volume": 1234.19844, "trades": 22, "taker_buy_volume": 730.9, "taker_buy_quote": 49.99356}, {"ts": 1772458380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458440000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 66723.5, "quote_volume": 4563.8474, "trades": 13, "taker_buy_volume": 66162.9, "taker_buy_quote": 4525.54236}, {"ts": 1772458500000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 30576.5, "quote_volume": 2090.12618, "trades": 28, "taker_buy_volume": 6768.9, "taker_buy_quote": 462.31587}, {"ts": 1772458560000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 60310.2, "quote_volume": 4125.06035, "trades": 32, "taker_buy_volume": 32446.5, "taker_buy_quote": 2219.3406}, {"ts": 1772458620000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 89589.2, "quote_volume": 6118.93065, "trades": 63, "taker_buy_volume": 27201.1, "taker_buy_quote": 1857.83513}, {"ts": 1772458680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 16815.1, "quote_volume": 1148.33645, "trades": 14, "taker_buy_volume": 14980.0, "taker_buy_quote": 1023.134}, {"ts": 1772458740000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 69673.4, "quote_volume": 4756.42226, "trades": 51, "taker_buy_volume": 31728.2, "taker_buy_quote": 2165.36371}, {"ts": 1772458800000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 94104.5, "quote_volume": 6416.19373, "trades": 51, "taker_buy_volume": 5799.5, "taker_buy_quote": 395.58455}, {"ts": 1772458860000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 230393.4, "quote_volume": 15692.54345, "trades": 105, "taker_buy_volume": 152595.8, "taker_buy_quote": 10394.56689}, {"ts": 1772458920000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 707.9, "quote_volume": 48.20799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 517.3, "quote_volume": 35.22813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 17858.9, "quote_volume": 1218.00631, "trades": 20, "taker_buy_volume": 15376.8, "taker_buy_quote": 1048.72709}, {"ts": 1772459100000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 78392.4, "quote_volume": 5346.33341, "trades": 20, "taker_buy_volume": 62697.9, "taker_buy_quote": 4276.00851}, {"ts": 1772459160000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 101142.4, "quote_volume": 6895.66128, "trades": 23, "taker_buy_volume": 31588.9, "taker_buy_quote": 2154.36298}, {"ts": 1772459220000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 13522.5, "quote_volume": 920.94423, "trades": 19, "taker_buy_volume": 2581.3, "taker_buy_quote": 175.86466}, {"ts": 1772459280000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 107425.0, "quote_volume": 7315.67189, "trades": 39, "taker_buy_volume": 84882.3, "taker_buy_quote": 5780.51402}, {"ts": 1772459340000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 22408.0, "quote_volume": 1526.02147, "trades": 14, "taker_buy_volume": 366.7, "taker_buy_quote": 25.00894}, {"ts": 1772459400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 61009.1, "quote_volume": 4154.71971, "trades": 21, "taker_buy_volume": 43290.6, "taker_buy_quote": 2948.08986}, {"ts": 1772459460000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 145950.2, "quote_volume": 9939.14394, "trades": 34, "taker_buy_volume": 13794.1, "taker_buy_quote": 939.37821}, {"ts": 1772459520000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 98267.6, "quote_volume": 6691.62195, "trades": 50, "taker_buy_volume": 49125.1, "taker_buy_quote": 3345.46688}, {"ts": 1772459580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 89734.3, "quote_volume": 6110.90583, "trades": 25, "taker_buy_volume": 49612.0, "taker_buy_quote": 3378.5772}, {"ts": 1772459640000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 167273.3, "quote_volume": 11389.30168, "trades": 46, "taker_buy_volume": 75617.2, "taker_buy_quote": 5149.55192}, {"ts": 1772459700000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 21953.6, "quote_volume": 1495.00016, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 61.29}, {"ts": 1772459760000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 93828.3, "quote_volume": 6389.66723, "trades": 29, "taker_buy_volume": 79713.7, "taker_buy_quote": 5428.50297}, {"ts": 1772459820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 47673.9, "quote_volume": 3246.59259, "trades": 66, "taker_buy_volume": 29378.5, "taker_buy_quote": 2000.67585}, {"ts": 1772459880000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 61495.5, "quote_volume": 4187.85826, "trades": 51, "taker_buy_volume": 42899.9, "taker_buy_quote": 2921.4979}, {"ts": 1772459940000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 22136.1, "quote_volume": 1507.14499, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 61.29}, {"ts": 1772460000000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 107298.7, "quote_volume": 7307.00147, "trades": 37, "taker_buy_volume": 105762.0, "taker_buy_quote": 7202.3922}, {"ts": 1772460060000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 19159.9, "quote_volume": 1304.71689, "trades": 11, "taker_buy_volume": 279.5, "taker_buy_quote": 19.03395}, {"ts": 1772460120000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 53916.6, "quote_volume": 3666.35521, "trades": 34, "taker_buy_volume": 9570.2, "taker_buy_quote": 650.80001}, {"ts": 1772460180000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 239879.9, "quote_volume": 16311.8094, "trades": 132, "taker_buy_volume": 67902.4, "taker_buy_quote": 4617.3794}, {"ts": 1772460240000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 281423.5, "quote_volume": 19136.83342, "trades": 109, "taker_buy_volume": 200529.8, "taker_buy_quote": 13636.06182}, {"ts": 1772460300000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 44663.4, "quote_volume": 3044.89391, "trades": 80, "taker_buy_volume": 44101.9, "taker_buy_quote": 3006.65576}, {"ts": 1772460360000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 69240.4, "quote_volume": 4722.15528, "trades": 37, "taker_buy_volume": 7411.7, "taker_buy_quote": 505.47794}, {"ts": 1772460420000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 9567.0, "quote_volume": 652.38776, "trades": 15, "taker_buy_volume": 8750.6, "taker_buy_quote": 596.79092}, {"ts": 1772460480000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 546.6, "quote_volume": 37.22346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460540000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 158977.7, "quote_volume": 10842.42558, "trades": 40, "taker_buy_volume": 104439.6, "taker_buy_quote": 7122.93889}, {"ts": 1772460600000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 840.1, "quote_volume": 57.22696, "trades": 4, "taker_buy_volume": 161.5, "taker_buy_quote": 11.0143}, {"ts": 1772460660000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 51208.2, "quote_volume": 3487.29017, "trades": 39, "taker_buy_volume": 14652.5, "taker_buy_quote": 997.847}, {"ts": 1772460720000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 98313.3, "quote_volume": 6695.13573, "trades": 28, "taker_buy_volume": 56446.4, "taker_buy_quote": 3843.99984}, {"ts": 1772460780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 795.9, "quote_volume": 54.20079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460840000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 16969.4, "quote_volume": 1155.57614, "trades": 12, "taker_buy_volume": 205.8, "taker_buy_quote": 14.01498}, {"ts": 1772460900000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 146101.1, "quote_volume": 9953.58274, "trades": 103, "taker_buy_volume": 125008.1, "taker_buy_quote": 8517.12412}, {"ts": 1772460960000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 34122.5, "quote_volume": 2327.11784, "trades": 37, "taker_buy_volume": 10226.3, "taker_buy_quote": 697.43366}, {"ts": 1772461020000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 561.3, "quote_volume": 38.22453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461080000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1111.6, "quote_volume": 75.70954, "trades": 6, "taker_buy_volume": 95.8, "taker_buy_quote": 6.53356}, {"ts": 1772461140000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 26500.0, "quote_volume": 1805.06666, "trades": 22, "taker_buy_volume": 5478.4, "taker_buy_quote": 373.4957}, {"ts": 1772461200000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 30389.3, "quote_volume": 2069.47133, "trades": 12, "taker_buy_volume": 29989.3, "taker_buy_quote": 2042.27133}, {"ts": 1772461260000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 19316.4, "quote_volume": 1315.40684, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461320000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 841.4, "quote_volume": 57.2314, "trades": 4, "taker_buy_volume": 162.0, "taker_buy_quote": 11.0322}, {"ts": 1772461380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 141418.1, "quote_volume": 9603.78368, "trades": 62, "taker_buy_volume": 49432.5, "taker_buy_quote": 3356.78241}, {"ts": 1772461440000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 28036.7, "quote_volume": 1903.71844, "trades": 43, "taker_buy_volume": 14378.1, "taker_buy_quote": 976.2995}, {"ts": 1772461500000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 12827.9, "quote_volume": 872.44322, "trades": 27, "taker_buy_volume": 11633.5, "taker_buy_quote": 791.30815}, {"ts": 1772461560000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 112110.8, "quote_volume": 7615.91319, "trades": 79, "taker_buy_volume": 7777.7, "taker_buy_quote": 528.8836}, {"ts": 1772461620000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 92702.1, "quote_volume": 6285.43043, "trades": 92, "taker_buy_volume": 28042.0, "taker_buy_quote": 1901.47565}, {"ts": 1772461680000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 86735.4, "quote_volume": 5897.28177, "trades": 147, "taker_buy_volume": 51660.5, "taker_buy_quote": 3510.35165}, {"ts": 1772461740000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 61031.9, "quote_volume": 4150.1292, "trades": 31, "taker_buy_volume": 29695.6, "taker_buy_quote": 2019.3008}, {"ts": 1772461800000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 231265.4, "quote_volume": 15758.79454, "trades": 159, "taker_buy_volume": 133139.5, "taker_buy_quote": 9074.42688}, {"ts": 1772461860000, "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0686, "volume": 264658.8, "quote_volume": 18123.22588, "trades": 324, "taker_buy_volume": 190343.3, "taker_buy_quote": 13032.18555}, {"ts": 1772461920000, "open": 0.0686, "high": 0.069, "low": 0.0685, "close": 0.069, "volume": 789738.3, "quote_volume": 54328.10368, "trades": 359, "taker_buy_volume": 621116.6, "taker_buy_quote": 42737.57309}, {"ts": 1772461980000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 30967.5, "quote_volume": 2130.68103, "trades": 40, "taker_buy_volume": 16205.8, "taker_buy_quote": 1114.95904}, {"ts": 1772462040000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 228186.4, "quote_volume": 15735.78061, "trades": 157, "taker_buy_volume": 114820.8, "taker_buy_quote": 7918.33652}, {"ts": 1772462100000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 74919.6, "quote_volume": 5156.56929, "trades": 51, "taker_buy_volume": 54977.0, "taker_buy_quote": 3782.975}, {"ts": 1772462160000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 76564.0, "quote_volume": 5265.92711, "trades": 159, "taker_buy_volume": 32830.3, "taker_buy_quote": 2258.07913}, {"ts": 1772462220000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 18864.0, "quote_volume": 1296.42734, "trades": 55, "taker_buy_volume": 11428.5, "taker_buy_quote": 785.60849}, {"ts": 1772462280000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 111822.2, "quote_volume": 7703.63285, "trades": 159, "taker_buy_volume": 58671.3, "taker_buy_quote": 4041.68681}, {"ts": 1772462340000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 98380.9, "quote_volume": 6783.77074, "trades": 89, "taker_buy_volume": 45796.9, "taker_buy_quote": 3157.32463}, {"ts": 1772462400000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 79113.9, "quote_volume": 5456.65694, "trades": 92, "taker_buy_volume": 33633.9, "taker_buy_quote": 2320.29398}, {"ts": 1772462460000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 174891.8, "quote_volume": 12082.85381, "trades": 239, "taker_buy_volume": 145791.7, "taker_buy_quote": 10072.2969}, {"ts": 1772462520000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0692, "volume": 223857.5, "quote_volume": 15502.2812, "trades": 181, "taker_buy_volume": 125581.4, "taker_buy_quote": 8696.50269}, {"ts": 1772462580000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 109058.2, "quote_volume": 7543.47625, "trades": 71, "taker_buy_volume": 58204.9, "taker_buy_quote": 4026.52509}, {"ts": 1772462640000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 200419.6, "quote_volume": 13908.14362, "trades": 194, "taker_buy_volume": 92808.4, "taker_buy_quote": 6440.686}, {"ts": 1772462700000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 286613.9, "quote_volume": 19877.03087, "trades": 231, "taker_buy_volume": 119898.2, "taker_buy_quote": 8318.52634}, {"ts": 1772462760000, "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 201529.9, "quote_volume": 14003.36217, "trades": 163, "taker_buy_volume": 126637.0, "taker_buy_quote": 8801.63503}, {"ts": 1772462820000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 393495.9, "quote_volume": 27387.14106, "trades": 286, "taker_buy_volume": 197832.5, "taker_buy_quote": 13769.93529}, {"ts": 1772462880000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 379012.3, "quote_volume": 26398.06095, "trades": 318, "taker_buy_volume": 181951.5, "taker_buy_quote": 12676.76466}, {"ts": 1772462940000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 122827.1, "quote_volume": 8569.63066, "trades": 176, "taker_buy_volume": 58676.4, "taker_buy_quote": 4094.84692}, {"ts": 1772463000000, "open": 0.0698, "high": 0.0701, "low": 0.0697, "close": 0.07, "volume": 993705.0, "quote_volume": 69534.1228, "trades": 258, "taker_buy_volume": 863471.4, "taker_buy_quote": 60437.33838}, {"ts": 1772463060000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 222137.7, "quote_volume": 15571.492, "trades": 108, "taker_buy_volume": 78275.9, "taker_buy_quote": 5487.76982}, {"ts": 1772463120000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 392605.4, "quote_volume": 27504.54876, "trades": 192, "taker_buy_volume": 219197.0, "taker_buy_quote": 15356.76164}, {"ts": 1772463180000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 174490.2, "quote_volume": 12223.72238, "trades": 133, "taker_buy_volume": 40396.3, "taker_buy_quote": 2831.3823}, {"ts": 1772463240000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 234801.6, "quote_volume": 16458.00475, "trades": 191, "taker_buy_volume": 171527.1, "taker_buy_quote": 12022.60512}, {"ts": 1772463300000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 83549.1, "quote_volume": 5856.77622, "trades": 108, "taker_buy_volume": 59119.8, "taker_buy_quote": 4144.29798}, {"ts": 1772463360000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 204624.0, "quote_volume": 14338.1753, "trades": 219, "taker_buy_volume": 158046.0, "taker_buy_quote": 11074.00468}, {"ts": 1772463420000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 63556.5, "quote_volume": 4455.31066, "trades": 113, "taker_buy_volume": 43286.0, "taker_buy_quote": 3034.36001}, {"ts": 1772463480000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 144638.5, "quote_volume": 10153.57415, "trades": 23, "taker_buy_volume": 144153.0, "taker_buy_quote": 10119.5406}, {"ts": 1772463540000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 333423.1, "quote_volume": 23422.921, "trades": 84, "taker_buy_volume": 198280.6, "taker_buy_quote": 13933.07721}, {"ts": 1772463600000, "open": 0.0703, "high": 0.0705, "low": 0.0701, "close": 0.0701, "volume": 383695.6, "quote_volume": 26980.07904, "trades": 211, "taker_buy_volume": 149946.7, "taker_buy_quote": 10549.73448}, {"ts": 1772463660000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 296972.1, "quote_volume": 20850.47332, "trades": 136, "taker_buy_volume": 170556.5, "taker_buy_quote": 11972.5824}, {"ts": 1772463720000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 196855.0, "quote_volume": 13839.64672, "trades": 190, "taker_buy_volume": 114057.6, "taker_buy_quote": 8018.9895}, {"ts": 1772463780000, "open": 0.0702, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 138386.0, "quote_volume": 9710.37864, "trades": 120, "taker_buy_volume": 94708.9, "taker_buy_quote": 6645.41973}, {"ts": 1772463840000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 87352.9, "quote_volume": 6140.46849, "trades": 68, "taker_buy_volume": 53360.0, "taker_buy_quote": 3752.67398}, {"ts": 1772463900000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 463314.2, "quote_volume": 32670.34698, "trades": 176, "taker_buy_volume": 269617.4, "taker_buy_quote": 19011.30313}, {"ts": 1772463960000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 200430.1, "quote_volume": 14149.36371, "trades": 77, "taker_buy_volume": 159867.0, "taker_buy_quote": 11286.6102}, {"ts": 1772464020000, "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 536274.1, "quote_volume": 37942.35056, "trades": 165, "taker_buy_volume": 356807.6, "taker_buy_quote": 25243.393}, {"ts": 1772464080000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 603153.4, "quote_volume": 42731.34314, "trades": 260, "taker_buy_volume": 507546.2, "taker_buy_quote": 35962.25305}, {"ts": 1772464140000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 633061.3, "quote_volume": 44920.14816, "trades": 175, "taker_buy_volume": 334451.4, "taker_buy_quote": 23737.47709}, {"ts": 1772464200000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 207881.3, "quote_volume": 14734.36313, "trades": 94, "taker_buy_volume": 151401.5, "taker_buy_quote": 10731.14599}, {"ts": 1772464260000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 80589.5, "quote_volume": 5712.61947, "trades": 39, "taker_buy_volume": 74817.4, "taker_buy_quote": 5303.41583}, {"ts": 1772464320000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 136365.9, "quote_volume": 9682.40767, "trades": 46, "taker_buy_volume": 80137.7, "taker_buy_quote": 5690.25815}, {"ts": 1772464380000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 1118782.8, "quote_volume": 79605.20304, "trades": 203, "taker_buy_volume": 885843.9, "taker_buy_quote": 63030.83331}, {"ts": 1772464440000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 182651.8, "quote_volume": 13004.60005, "trades": 78, "taker_buy_volume": 115649.1, "taker_buy_quote": 8234.21592}, {"ts": 1772464500000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 311987.2, "quote_volume": 22224.47948, "trades": 139, "taker_buy_volume": 197707.7, "taker_buy_quote": 14085.47274}, {"ts": 1772464560000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 181651.6, "quote_volume": 12910.81859, "trades": 118, "taker_buy_volume": 101061.3, "taker_buy_quote": 7183.60448}, {"ts": 1772464620000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 243640.6, "quote_volume": 17331.12798, "trades": 143, "taker_buy_volume": 136282.9, "taker_buy_quote": 9694.30233}, {"ts": 1772464680000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 158904.8, "quote_volume": 11298.0364, "trades": 45, "taker_buy_volume": 65855.1, "taker_buy_quote": 4682.33273}, {"ts": 1772464740000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 208856.1, "quote_volume": 14814.79325, "trades": 81, "taker_buy_volume": 114886.0, "taker_buy_quote": 8152.19697}, {"ts": 1772464800000, "open": 0.071, "high": 0.0713, "low": 0.0709, "close": 0.0712, "volume": 478417.5, "quote_volume": 34025.61387, "trades": 91, "taker_buy_volume": 444984.4, "taker_buy_quote": 31653.81187}, {"ts": 1772464860000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 222354.1, "quote_volume": 15826.72289, "trades": 95, "taker_buy_volume": 14211.3, "taker_buy_quote": 1010.84286}, {"ts": 1772464920000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 127240.6, "quote_volume": 9038.85134, "trades": 46, "taker_buy_volume": 92607.2, "taker_buy_quote": 6579.91994}, {"ts": 1772464980000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 118320.2, "quote_volume": 8400.86779, "trades": 75, "taker_buy_volume": 83103.1, "taker_buy_quote": 5900.46074}, {"ts": 1772465040000, "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 105779.3, "quote_volume": 7501.16882, "trades": 99, "taker_buy_volume": 40142.0, "taker_buy_quote": 2846.26698}, {"ts": 1772465100000, "open": 0.0709, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 301440.1, "quote_volume": 21432.60454, "trades": 138, "taker_buy_volume": 229962.9, "taker_buy_quote": 16351.73645}, {"ts": 1772465160000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 309420.2, "quote_volume": 22019.64716, "trades": 120, "taker_buy_volume": 183003.3, "taker_buy_quote": 13025.93211}, {"ts": 1772465220000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 90974.4, "quote_volume": 6466.20928, "trades": 51, "taker_buy_volume": 58049.9, "taker_buy_quote": 4125.46578}, {"ts": 1772465280000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 110901.3, "quote_volume": 7868.4648, "trades": 48, "taker_buy_volume": 53439.2, "taker_buy_quote": 3790.66835}, {"ts": 1772465340000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 44448.0, "quote_volume": 3151.3632, "trades": 24, "taker_buy_volume": 19839.6, "taker_buy_quote": 1406.62764}, {"ts": 1772465400000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 192056.7, "quote_volume": 13651.15982, "trades": 123, "taker_buy_volume": 109167.9, "taker_buy_quote": 7759.47238}, {"ts": 1772465460000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 139740.0, "quote_volume": 9911.80734, "trades": 65, "taker_buy_volume": 27439.5, "taker_buy_quote": 1947.82097}, {"ts": 1772465520000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 165193.2, "quote_volume": 11682.33179, "trades": 117, "taker_buy_volume": 85654.2, "taker_buy_quote": 6057.1228}, {"ts": 1772465580000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 48320.9, "quote_volume": 3419.14846, "trades": 102, "taker_buy_volume": 14967.1, "taker_buy_quote": 1059.67068}, {"ts": 1772465640000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 167955.9, "quote_volume": 11915.29144, "trades": 113, "taker_buy_volume": 82301.6, "taker_buy_quote": 5835.91973}, {"ts": 1772465700000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 85955.4, "quote_volume": 6102.04108, "trades": 91, "taker_buy_volume": 25527.2, "taker_buy_quote": 1812.48753}, {"ts": 1772465760000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 166214.3, "quote_volume": 11809.2209, "trades": 151, "taker_buy_volume": 60171.9, "taker_buy_quote": 4274.06584}, {"ts": 1772465820000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 42422.7, "quote_volume": 3016.62117, "trades": 39, "taker_buy_volume": 13232.2, "taker_buy_quote": 941.206}, {"ts": 1772465880000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 293817.5, "quote_volume": 20916.9567, "trades": 177, "taker_buy_volume": 143972.1, "taker_buy_quote": 10248.10486}, {"ts": 1772465940000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 71343.4, "quote_volume": 5079.589, "trades": 61, "taker_buy_volume": 54347.5, "taker_buy_quote": 3869.55041}, {"ts": 1772466000000, "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 209614.3, "quote_volume": 14918.73987, "trades": 77, "taker_buy_volume": 79658.1, "taker_buy_quote": 5671.59837}, {"ts": 1772466060000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 88093.5, "quote_volume": 6270.96476, "trades": 43, "taker_buy_volume": 46977.4, "taker_buy_quote": 3343.59675}, {"ts": 1772466120000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 217191.9, "quote_volume": 15481.30209, "trades": 68, "taker_buy_volume": 163534.4, "taker_buy_quote": 11658.21895}, {"ts": 1772466180000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 316856.6, "quote_volume": 22591.30206, "trades": 168, "taker_buy_volume": 152576.7, "taker_buy_quote": 10878.71871}, {"ts": 1772466240000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 96948.1, "quote_volume": 6912.34433, "trades": 67, "taker_buy_volume": 42818.6, "taker_buy_quote": 3052.98604}, {"ts": 1772466300000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 84500.8, "quote_volume": 6025.41561, "trades": 31, "taker_buy_volume": 32230.3, "taker_buy_quote": 2298.59561}, {"ts": 1772466360000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 258483.8, "quote_volume": 18408.60401, "trades": 111, "taker_buy_volume": 171128.4, "taker_buy_quote": 12186.24435}, {"ts": 1772466420000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 138616.8, "quote_volume": 9883.19947, "trades": 111, "taker_buy_volume": 87869.3, "taker_buy_quote": 6265.08109}, {"ts": 1772466480000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 130274.4, "quote_volume": 9275.39085, "trades": 53, "taker_buy_volume": 59280.0, "taker_buy_quote": 4220.736}, {"ts": 1772466540000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 133139.0, "quote_volume": 9467.41279, "trades": 37, "taker_buy_volume": 50328.6, "taker_buy_quote": 3579.60739}, {"ts": 1772466600000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 35130.0, "quote_volume": 2501.21743, "trades": 33, "taker_buy_volume": 14939.2, "taker_buy_quote": 1063.68651}, {"ts": 1772466660000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 79102.8, "quote_volume": 5629.70214, "trades": 41, "taker_buy_volume": 32261.4, "taker_buy_quote": 2295.64863}, {"ts": 1772466720000, "open": 0.0712, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 30493.5, "quote_volume": 2168.01549, "trades": 22, "taker_buy_volume": 8690.6, "taker_buy_quote": 617.91008}, {"ts": 1772466780000, "open": 0.071, "high": 0.0711, "low": 0.0708, "close": 0.0708, "volume": 233037.7, "quote_volume": 16524.94021, "trades": 95, "taker_buy_volume": 94917.6, "taker_buy_quote": 6730.48896}, {"ts": 1772466840000, "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 327045.2, "quote_volume": 23129.43587, "trades": 200, "taker_buy_volume": 72215.9, "taker_buy_quote": 5106.75783}, {"ts": 1772466900000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 53714.5, "quote_volume": 3797.69993, "trades": 24, "taker_buy_volume": 19939.5, "taker_buy_quote": 1409.80743}, {"ts": 1772466960000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 262580.2, "quote_volume": 18608.25975, "trades": 173, "taker_buy_volume": 178768.4, "taker_buy_quote": 12670.64522}, {"ts": 1772467020000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 7821.3, "quote_volume": 553.70804, "trades": 23, "taker_buy_volume": 7043.0, "taker_buy_quote": 498.6444}, {"ts": 1772467080000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 27373.1, "quote_volume": 1938.03104, "trades": 34, "taker_buy_volume": 5579.7, "taker_buy_quote": 395.07103}, {"ts": 1772467140000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 39320.1, "quote_volume": 2787.77233, "trades": 20, "taker_buy_volume": 38260.3, "taker_buy_quote": 2712.67312}, {"ts": 1772467200000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 204504.2, "quote_volume": 14549.05414, "trades": 85, "taker_buy_volume": 119145.8, "taker_buy_quote": 8472.03648}, {"ts": 1772467260000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 126078.8, "quote_volume": 8964.09659, "trades": 28, "taker_buy_volume": 99220.3, "taker_buy_quote": 7054.56333}, {"ts": 1772467320000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 107480.9, "quote_volume": 7634.33372, "trades": 44, "taker_buy_volume": 25290.5, "taker_buy_quote": 1796.14962}, {"ts": 1772467380000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 65690.3, "quote_volume": 4659.64977, "trades": 39, "taker_buy_volume": 30613.0, "taker_buy_quote": 2172.47717}, {"ts": 1772467440000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 65373.5, "quote_volume": 4644.87338, "trades": 89, "taker_buy_volume": 41336.3, "taker_buy_quote": 2936.38316}, {"ts": 1772467500000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 130345.4, "quote_volume": 9261.12736, "trades": 70, "taker_buy_volume": 72982.1, "taker_buy_quote": 5184.73939}, {"ts": 1772467560000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 143278.4, "quote_volume": 10186.50685, "trades": 63, "taker_buy_volume": 67835.6, "taker_buy_quote": 4823.11116}, {"ts": 1772467620000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 10336.5, "quote_volume": 735.00367, "trades": 20, "taker_buy_volume": 8444.7, "taker_buy_quote": 600.49669}, {"ts": 1772467680000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 76157.1, "quote_volume": 5419.71575, "trades": 79, "taker_buy_volume": 49996.0, "taker_buy_quote": 3559.32967}, {"ts": 1772467740000, "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 545588.2, "quote_volume": 38948.37496, "trades": 212, "taker_buy_volume": 421238.6, "taker_buy_quote": 30071.24699}, {"ts": 1772467800000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 58333.3, "quote_volume": 4164.94065, "trades": 16, "taker_buy_volume": 25381.8, "taker_buy_quote": 1812.26052}, {"ts": 1772467860000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 239196.3, "quote_volume": 17062.82325, "trades": 74, "taker_buy_volume": 104924.5, "taker_buy_quote": 7487.38848}, {"ts": 1772467920000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 57815.1, "quote_volume": 4122.28673, "trades": 66, "taker_buy_volume": 24304.4, "taker_buy_quote": 1732.97382}, {"ts": 1772467980000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0713, "volume": 918.4, "quote_volume": 65.49454, "trades": 7, "taker_buy_volume": 126.2, "taker_buy_quote": 9.01068}, {"ts": 1772468040000, "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 23358.4, "quote_volume": 1665.50539, "trades": 21, "taker_buy_volume": 4395.8, "taker_buy_quote": 313.47201}, {"ts": 1772468100000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 112388.7, "quote_volume": 8005.98125, "trades": 143, "taker_buy_volume": 52656.6, "taker_buy_quote": 3749.14992}, {"ts": 1772468160000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 52590.9, "quote_volume": 3744.07112, "trades": 44, "taker_buy_volume": 29376.9, "taker_buy_quote": 2091.63528}, {"ts": 1772468220000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 11122.1, "quote_volume": 790.79397, "trades": 10, "taker_buy_volume": 126.6, "taker_buy_quote": 9.01392}, {"ts": 1772468280000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0713, "volume": 104827.0, "quote_volume": 7470.17219, "trades": 60, "taker_buy_volume": 37166.9, "taker_buy_quote": 2649.10039}, {"ts": 1772468340000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 159919.4, "quote_volume": 11383.55249, "trades": 82, "taker_buy_volume": 105079.9, "taker_buy_quote": 7481.68888}, {"ts": 1772468400000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 48525.8, "quote_volume": 3455.19521, "trades": 62, "taker_buy_volume": 39014.0, "taker_buy_quote": 2778.02504}, {"ts": 1772468460000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 54486.1, "quote_volume": 3878.55282, "trades": 54, "taker_buy_volume": 10279.9, "taker_buy_quote": 731.92888}, {"ts": 1772468520000, "open": 0.0711, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 35327.2, "quote_volume": 2513.91299, "trades": 16, "taker_buy_volume": 20074.2, "taker_buy_quote": 1429.39943}, {"ts": 1772468580000, "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 206026.5, "quote_volume": 14707.39409, "trades": 212, "taker_buy_volume": 137563.3, "taker_buy_quote": 9821.06494}, {"ts": 1772468640000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 62706.5, "quote_volume": 4470.92223, "trades": 31, "taker_buy_volume": 8191.3, "taker_buy_quote": 584.03969}, {"ts": 1772468700000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 54351.7, "quote_volume": 3875.20956, "trades": 78, "taker_buy_volume": 34394.3, "taker_buy_quote": 2452.31359}, {"ts": 1772468760000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 195724.0, "quote_volume": 13935.36697, "trades": 90, "taker_buy_volume": 129639.6, "taker_buy_quote": 9230.63372}, {"ts": 1772468820000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 49390.9, "quote_volume": 3511.65299, "trades": 19, "taker_buy_volume": 5170.7, "taker_buy_quote": 367.63677}, {"ts": 1772468880000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 180832.7, "quote_volume": 12839.18149, "trades": 40, "taker_buy_volume": 34824.9, "taker_buy_quote": 2472.62769}, {"ts": 1772468940000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 25519.8, "quote_volume": 1811.94665, "trades": 28, "taker_buy_volume": 408.5, "taker_buy_quote": 29.04435}, {"ts": 1772469000000, "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 37707.4, "quote_volume": 2681.0102, "trades": 62, "taker_buy_volume": 36815.6, "taker_buy_quote": 2617.60322}, {"ts": 1772469060000, "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 366533.4, "quote_volume": 26000.69958, "trades": 170, "taker_buy_volume": 108806.5, "taker_buy_quote": 7714.74333}, {"ts": 1772469120000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 64551.3, "quote_volume": 4582.63444, "trades": 18, "taker_buy_volume": 59472.7, "taker_buy_quote": 4222.5617}, {"ts": 1772469180000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 76790.4, "quote_volume": 5445.04185, "trades": 33, "taker_buy_volume": 353.3, "taker_buy_quote": 25.07159}, {"ts": 1772469240000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 341394.1, "quote_volume": 24170.71501, "trades": 66, "taker_buy_volume": 51491.4, "taker_buy_quote": 3645.60385}, {"ts": 1772469300000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 147190.9, "quote_volume": 10419.80589, "trades": 129, "taker_buy_volume": 75704.0, "taker_buy_quote": 5359.8432}, {"ts": 1772469360000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 72427.4, "quote_volume": 5127.83548, "trades": 87, "taker_buy_volume": 28448.6, "taker_buy_quote": 2014.17644}, {"ts": 1772469420000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 72252.0, "quote_volume": 5108.2164, "trades": 65, "taker_buy_volume": 22902.9, "taker_buy_quote": 1619.23503}, {"ts": 1772469480000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 112708.9, "quote_volume": 7957.24834, "trades": 69, "taker_buy_volume": 48063.7, "taker_buy_quote": 3393.29722}, {"ts": 1772469540000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 146880.0, "quote_volume": 10369.6866, "trades": 43, "taker_buy_volume": 84891.2, "taker_buy_quote": 5993.33007}, {"ts": 1772469600000, "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 59965.9, "quote_volume": 4240.7323, "trades": 89, "taker_buy_volume": 40473.5, "taker_buy_quote": 2862.31167}, {"ts": 1772469660000, "open": 0.0709, "high": 0.0712, "low": 0.0708, "close": 0.0712, "volume": 138017.5, "quote_volume": 9796.34758, "trades": 80, "taker_buy_volume": 121231.4, "taker_buy_quote": 8607.64952}, {"ts": 1772469720000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 3015.4, "quote_volume": 214.41743, "trades": 6, "taker_buy_volume": 224.9, "taker_buy_quote": 16.01288}, {"ts": 1772469780000, "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 165551.5, "quote_volume": 11787.21416, "trades": 93, "taker_buy_volume": 122929.8, "taker_buy_quote": 8752.60176}, {"ts": 1772469840000, "open": 0.0711, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 128824.1, "quote_volume": 9184.35839, "trades": 88, "taker_buy_volume": 107624.9, "taker_buy_quote": 7672.84839}, {"ts": 1772469900000, "open": 0.0713, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 144553.5, "quote_volume": 10306.63579, "trades": 55, "taker_buy_volume": 57301.7, "taker_buy_quote": 4085.62245}, {"ts": 1772469960000, "open": 0.0714, "high": 0.0716, "low": 0.0713, "close": 0.0716, "volume": 439748.3, "quote_volume": 31429.93535, "trades": 122, "taker_buy_volume": 389653.5, "taker_buy_quote": 27853.21924}, {"ts": 1772470020000, "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 273815.8, "quote_volume": 19532.95808, "trades": 171, "taker_buy_volume": 94363.0, "taker_buy_quote": 6725.78782}, {"ts": 1772470080000, "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 151086.6, "quote_volume": 10763.67299, "trades": 155, "taker_buy_volume": 79514.1, "taker_buy_quote": 5665.15314}, {"ts": 1772470140000, "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 81443.6, "quote_volume": 5798.96336, "trades": 37, "taker_buy_volume": 39205.9, "taker_buy_quote": 2791.63912}, {"ts": 1772470200000, "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 152667.9, "quote_volume": 10853.42653, "trades": 55, "taker_buy_volume": 34819.2, "taker_buy_quote": 2472.48668}, {"ts": 1772470260000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 96853.4, "quote_volume": 6883.95513, "trades": 40, "taker_buy_volume": 46677.9, "taker_buy_quote": 3317.46667}, {"ts": 1772470320000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 10059.4, "quote_volume": 715.14397, "trades": 6, "taker_buy_volume": 9265.7, "taker_buy_quote": 658.79127}, {"ts": 1772470380000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 225042.3, "quote_volume": 15985.1215, "trades": 58, "taker_buy_volume": 172186.7, "taker_buy_quote": 12232.3739}, {"ts": 1772470440000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 150645.2, "quote_volume": 10698.09664, "trades": 80, "taker_buy_volume": 79639.8, "taker_buy_quote": 5656.75324}, {"ts": 1772470500000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 85313.8, "quote_volume": 6057.26853, "trades": 78, "taker_buy_volume": 43820.7, "taker_buy_quote": 3111.2697}, {"ts": 1772470560000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 188455.5, "quote_volume": 13375.67968, "trades": 48, "taker_buy_volume": 89528.1, "taker_buy_quote": 6354.99738}, {"ts": 1772470620000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 187420.4, "quote_volume": 13288.08944, "trades": 26, "taker_buy_volume": 9030.6, "taker_buy_quote": 640.28223}, {"ts": 1772470680000, "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 128998.8, "quote_volume": 9146.11818, "trades": 34, "taker_buy_volume": 128316.8, "taker_buy_quote": 9097.83258}, {"ts": 1772470740000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 189585.9, "quote_volume": 13435.92724, "trades": 105, "taker_buy_volume": 66934.8, "taker_buy_quote": 4745.66732}, {"ts": 1772470800000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 228466.2, "quote_volume": 16174.54836, "trades": 55, "taker_buy_volume": 172399.7, "taker_buy_quote": 12205.89876}, {"ts": 1772470860000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 41049.9, "quote_volume": 2906.27738, "trades": 14, "taker_buy_volume": 423.7, "taker_buy_quote": 29.99796}, {"ts": 1772470920000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 80958.7, "quote_volume": 5731.82682, "trades": 61, "taker_buy_volume": 32817.9, "taker_buy_quote": 2323.50732}, {"ts": 1772470980000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 154000.5, "quote_volume": 10911.59359, "trades": 96, "taker_buy_volume": 64712.1, "taker_buy_quote": 4583.1241}, {"ts": 1772471040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 512.8, "quote_volume": 36.30624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471100000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 94369.5, "quote_volume": 6681.3606, "trades": 58, "taker_buy_volume": 36317.6, "taker_buy_quote": 2571.3002}, {"ts": 1772471160000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 1169.1, "quote_volume": 82.68992, "trades": 7, "taker_buy_volume": 254.6, "taker_buy_quote": 18.02568}, {"ts": 1772471220000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 53322.9, "quote_volume": 3775.18183, "trades": 21, "taker_buy_volume": 16508.7, "taker_buy_quote": 1168.81596}, {"ts": 1772471280000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 49768.6, "quote_volume": 3518.64002, "trades": 25, "taker_buy_volume": 1140.8, "taker_buy_quote": 80.65456}, {"ts": 1772471340000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 16078.7, "quote_volume": 1135.29766, "trades": 13, "taker_buy_volume": 1414.4, "taker_buy_quote": 99.99808}, {"ts": 1772471400000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 51443.1, "quote_volume": 3636.98717, "trades": 25, "taker_buy_volume": 3490.3, "taker_buy_quote": 246.76421}, {"ts": 1772471460000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 69612.9, "quote_volume": 4914.61799, "trades": 52, "taker_buy_volume": 14290.5, "taker_buy_quote": 1008.9093}, {"ts": 1772471520000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 966.3, "quote_volume": 68.23496, "trades": 5, "taker_buy_volume": 141.8, "taker_buy_quote": 10.02526}, {"ts": 1772471580000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 26981.4, "quote_volume": 1904.77848, "trades": 24, "taker_buy_volume": 1056.0, "taker_buy_quote": 74.5536}, {"ts": 1772471640000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 111080.0, "quote_volume": 7841.7187, "trades": 146, "taker_buy_volume": 39739.8, "taker_buy_quote": 2805.62988}, {"ts": 1772471700000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 27447.6, "quote_volume": 1937.06529, "trades": 47, "taker_buy_volume": 16944.9, "taker_buy_quote": 1196.30994}, {"ts": 1772471760000, "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 106215.2, "quote_volume": 7489.56075, "trades": 79, "taker_buy_volume": 22853.0, "taker_buy_quote": 1611.16204}, {"ts": 1772471820000, "open": 0.0704, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 323735.2, "quote_volume": 22771.5404, "trades": 195, "taker_buy_volume": 50032.6, "taker_buy_quote": 3520.64318}, {"ts": 1772471880000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 24385.5, "quote_volume": 1712.91917, "trades": 33, "taker_buy_volume": 10570.7, "taker_buy_quote": 743.12021}, {"ts": 1772471940000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 268365.7, "quote_volume": 18866.0703, "trades": 255, "taker_buy_volume": 118038.0, "taker_buy_quote": 8298.0714}, {"ts": 1772472000000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 39749.6, "quote_volume": 2794.35688, "trades": 69, "taker_buy_volume": 8620.3, "taker_buy_quote": 606.00709}, {"ts": 1772472060000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 128561.4, "quote_volume": 9050.70978, "trades": 196, "taker_buy_volume": 42916.1, "taker_buy_quote": 3021.29344}, {"ts": 1772472120000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 32314.6, "quote_volume": 2273.11137, "trades": 101, "taker_buy_volume": 10894.5, "taker_buy_quote": 765.8986}, {"ts": 1772472180000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 109045.3, "quote_volume": 7658.74148, "trades": 40, "taker_buy_volume": 14079.3, "taker_buy_quote": 989.77479}, {"ts": 1772472240000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 37181.9, "quote_volume": 2613.83477, "trades": 24, "taker_buy_volume": 12209.6, "taker_buy_quote": 858.33488}, {"ts": 1772472300000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 205244.6, "quote_volume": 14407.29669, "trades": 124, "taker_buy_volume": 79917.9, "taker_buy_quote": 5610.23658}, {"ts": 1772472360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1020.6, "quote_volume": 71.64612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472420000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2083.6, "quote_volume": 146.32527, "trades": 11, "taker_buy_volume": 565.5, "taker_buy_quote": 39.75465}, {"ts": 1772472480000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 169717.7, "quote_volume": 11914.14254, "trades": 97, "taker_buy_volume": 96588.7, "taker_buy_quote": 6780.52674}, {"ts": 1772472540000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1259.3, "quote_volume": 88.41002, "trades": 10, "taker_buy_volume": 71.6, "taker_buy_quote": 5.03348}, {"ts": 1772472600000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 19137.6, "quote_volume": 1343.45952, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472660000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 200556.5, "quote_volume": 14064.79827, "trades": 142, "taker_buy_volume": 37217.6, "taker_buy_quote": 2610.90606}, {"ts": 1772472720000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 36808.1, "quote_volume": 2583.84588, "trades": 39, "taker_buy_volume": 11335.8, "taker_buy_quote": 795.77316}, {"ts": 1772472780000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 167008.7, "quote_volume": 11706.47604, "trades": 117, "taker_buy_volume": 71943.0, "taker_buy_quote": 5043.21857}, {"ts": 1772472840000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 103028.4, "quote_volume": 7221.99283, "trades": 126, "taker_buy_volume": 11382.0, "taker_buy_quote": 797.89104}, {"ts": 1772472900000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 38922.6, "quote_volume": 2728.44716, "trades": 60, "taker_buy_volume": 18119.4, "taker_buy_quote": 1270.16994}, {"ts": 1772472960000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 143040.6, "quote_volume": 10027.13465, "trades": 132, "taker_buy_volume": 20166.9, "taker_buy_quote": 1413.69969}, {"ts": 1772473020000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 250348.9, "quote_volume": 17529.09312, "trades": 61, "taker_buy_volume": 10014.3, "taker_buy_quote": 701.01243}, {"ts": 1772473080000, "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 423550.7, "quote_volume": 29576.25957, "trades": 262, "taker_buy_volume": 114686.9, "taker_buy_quote": 8008.64754}, {"ts": 1772473140000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 139915.7, "quote_volume": 9766.14134, "trades": 83, "taker_buy_volume": 18202.2, "taker_buy_quote": 1270.53904}, {"ts": 1772473200000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 126273.8, "quote_volume": 8813.95474, "trades": 76, "taker_buy_volume": 57234.8, "taker_buy_quote": 3995.03254}, {"ts": 1772473260000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 77835.6, "quote_volume": 5440.65556, "trades": 58, "taker_buy_volume": 53653.1, "taker_buy_quote": 3750.35169}, {"ts": 1772473320000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 57791.1, "quote_volume": 4033.81878, "trades": 28, "taker_buy_volume": 19714.8, "taker_buy_quote": 1376.09304}, {"ts": 1772473380000, "open": 0.0697, "high": 0.0698, "low": 0.0695, "close": 0.0695, "volume": 496720.9, "quote_volume": 34570.99926, "trades": 219, "taker_buy_volume": 45445.2, "taker_buy_quote": 3166.44747}, {"ts": 1772473440000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 140572.3, "quote_volume": 9769.88067, "trades": 164, "taker_buy_volume": 104283.7, "taker_buy_quote": 7247.8388}, {"ts": 1772473500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 143991.2, "quote_volume": 10007.3884, "trades": 143, "taker_buy_volume": 63091.1, "taker_buy_quote": 4384.83145}, {"ts": 1772473560000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 160975.3, "quote_volume": 11187.78335, "trades": 207, "taker_buy_volume": 31631.9, "taker_buy_quote": 2198.41705}, {"ts": 1772473620000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 292102.0, "quote_volume": 20350.10089, "trades": 121, "taker_buy_volume": 269896.2, "taker_buy_quote": 18804.60945}, {"ts": 1772473680000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 97860.0, "quote_volume": 6806.016, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 62.64}, {"ts": 1772473740000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1283.8, "quote_volume": 89.31248, "trades": 2, "taker_buy_volume": 883.8, "taker_buy_quote": 61.51248}, {"ts": 1772473800000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 15998.4, "quote_volume": 1113.27712, "trades": 39, "taker_buy_volume": 7891.1, "taker_buy_quote": 549.22056}, {"ts": 1772473860000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 59962.4, "quote_volume": 4177.79882, "trades": 71, "taker_buy_volume": 53576.1, "taker_buy_quote": 3732.67371}, {"ts": 1772473920000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 47466.0, "quote_volume": 3313.07247, "trades": 58, "taker_buy_volume": 36878.6, "taker_buy_quote": 2574.12628}, {"ts": 1772473980000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 11397.0, "quote_volume": 794.38381, "trades": 59, "taker_buy_volume": 129.1, "taker_buy_quote": 9.01118}, {"ts": 1772474040000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 26876.9, "quote_volume": 1876.2901, "trades": 37, "taker_buy_volume": 20737.6, "taker_buy_quote": 1447.76696}, {"ts": 1772474100000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 190026.8, "quote_volume": 13282.9107, "trades": 99, "taker_buy_volume": 61019.3, "taker_buy_quote": 4265.34019}, {"ts": 1772474160000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 60773.6, "quote_volume": 4241.95934, "trades": 175, "taker_buy_volume": 16111.5, "taker_buy_quote": 1124.59622}, {"ts": 1772474220000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 14455.3, "quote_volume": 1008.38011, "trades": 35, "taker_buy_volume": 444.9, "taker_buy_quote": 31.08273}, {"ts": 1772474280000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 84217.9, "quote_volume": 5879.25723, "trades": 87, "taker_buy_volume": 68711.9, "taker_buy_quote": 4796.95276}, {"ts": 1772474340000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 14166.4, "quote_volume": 988.81472, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474400000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 67310.1, "quote_volume": 4698.24498, "trades": 46, "taker_buy_volume": 58682.3, "taker_buy_quote": 4096.02454}, {"ts": 1772474460000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 51290.1, "quote_volume": 3575.4635, "trades": 62, "taker_buy_volume": 31325.2, "taker_buy_quote": 2183.46935}, {"ts": 1772474520000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 61641.2, "quote_volume": 4295.28023, "trades": 75, "taker_buy_volume": 20993.0, "taker_buy_quote": 1463.1221}, {"ts": 1772474580000, "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0695, "volume": 249379.9, "quote_volume": 17309.46866, "trades": 206, "taker_buy_volume": 63787.1, "taker_buy_quote": 4428.28838}, {"ts": 1772474640000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 110450.0, "quote_volume": 7668.94905, "trades": 91, "taker_buy_volume": 18769.0, "taker_buy_quote": 1304.4455}, {"ts": 1772474700000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 28772.1, "quote_volume": 2002.4778, "trades": 37, "taker_buy_volume": 14663.1, "taker_buy_quote": 1020.55176}, {"ts": 1772474760000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 13428.8, "quote_volume": 933.2131, "trades": 29, "taker_buy_volume": 9785.3, "taker_buy_quote": 680.09132}, {"ts": 1772474820000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 920.7, "quote_volume": 64.00018, "trades": 6, "taker_buy_volume": 115.3, "taker_buy_quote": 8.02488}, {"ts": 1772474880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 17913.0, "quote_volume": 1244.9535, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1017.7, "quote_volume": 70.73015, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 687.3, "quote_volume": 47.76735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475060000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 115386.8, "quote_volume": 8019.36105, "trades": 73, "taker_buy_volume": 51225.8, "taker_buy_quote": 3560.2231}, {"ts": 1772475120000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 8351.1, "quote_volume": 580.33699, "trades": 18, "taker_buy_volume": 6274.9, "taker_buy_quote": 436.10555}, {"ts": 1772475180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 16608.9, "quote_volume": 1154.31855, "trades": 31, "taker_buy_volume": 16065.2, "taker_buy_quote": 1116.5314}, {"ts": 1772475240000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 49469.5, "quote_volume": 3442.06216, "trades": 70, "taker_buy_volume": 30131.0, "taker_buy_quote": 2097.1176}, {"ts": 1772475300000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 68188.9, "quote_volume": 4745.69285, "trades": 72, "taker_buy_volume": 30881.8, "taker_buy_quote": 2150.78845}, {"ts": 1772475360000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 23324.4, "quote_volume": 1620.99285, "trades": 32, "taker_buy_volume": 13791.4, "taker_buy_quote": 958.5023}, {"ts": 1772475420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 6258.5, "quote_volume": 434.92575, "trades": 21, "taker_buy_volume": 5858.5, "taker_buy_quote": 407.16575}, {"ts": 1772475480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 832.2, "quote_volume": 57.75468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475540000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 173712.9, "quote_volume": 12055.59236, "trades": 65, "taker_buy_volume": 84054.0, "taker_buy_quote": 5833.3476}, {"ts": 1772475600000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 152273.7, "quote_volume": 10558.23264, "trades": 201, "taker_buy_volume": 61440.5, "taker_buy_quote": 4261.3672}, {"ts": 1772475660000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 230609.4, "quote_volume": 15977.79981, "trades": 127, "taker_buy_volume": 110861.5, "taker_buy_quote": 7683.06195}, {"ts": 1772475720000, "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.0692, "volume": 338084.0, "quote_volume": 23376.90156, "trades": 322, "taker_buy_volume": 159928.3, "taker_buy_quote": 11058.52849}, {"ts": 1772475780000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 157462.0, "quote_volume": 10881.69194, "trades": 184, "taker_buy_volume": 49738.0, "taker_buy_quote": 3437.96354}, {"ts": 1772475840000, "open": 0.0691, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 422990.1, "quote_volume": 29236.45756, "trades": 284, "taker_buy_volume": 208722.6, "taker_buy_quote": 14429.32529}, {"ts": 1772475900000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 162337.7, "quote_volume": 11206.78974, "trades": 154, "taker_buy_volume": 105491.3, "taker_buy_quote": 7284.73114}, {"ts": 1772475960000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 44056.6, "quote_volume": 3043.65734, "trades": 59, "taker_buy_volume": 19655.0, "taker_buy_quote": 1358.1605}, {"ts": 1772476020000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 135473.1, "quote_volume": 9361.63227, "trades": 100, "taker_buy_volume": 114484.9, "taker_buy_quote": 7911.41659}, {"ts": 1772476080000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 22854.3, "quote_volume": 1579.1384, "trades": 41, "taker_buy_volume": 16130.8, "taker_buy_quote": 1114.64498}, {"ts": 1772476140000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 47907.5, "quote_volume": 3310.57667, "trades": 85, "taker_buy_volume": 32645.3, "taker_buy_quote": 2255.97023}, {"ts": 1772476200000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 22573.9, "quote_volume": 1558.16518, "trades": 51, "taker_buy_volume": 5660.8, "taker_buy_quote": 391.16128}, {"ts": 1772476260000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 147761.0, "quote_volume": 10208.83564, "trades": 183, "taker_buy_volume": 105530.4, "taker_buy_quote": 7292.15064}, {"ts": 1772476320000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 38948.7, "quote_volume": 2691.49001, "trades": 80, "taker_buy_volume": 22739.2, "taker_buy_quote": 1571.5091}, {"ts": 1772476380000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 66372.7, "quote_volume": 4586.6848, "trades": 110, "taker_buy_volume": 21407.3, "taker_buy_quote": 1479.57566}, {"ts": 1772476440000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 39767.6, "quote_volume": 2745.24475, "trades": 47, "taker_buy_volume": 12803.5, "taker_buy_quote": 884.72185}, {"ts": 1772476500000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1010532.7, "quote_volume": 69751.53588, "trades": 173, "taker_buy_volume": 346842.1, "taker_buy_quote": 23956.88448}, {"ts": 1772476560000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3974.9, "quote_volume": 274.5981, "trades": 27, "taker_buy_volume": 3300.0, "taker_buy_quote": 228.03}, {"ts": 1772476620000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 61007.9, "quote_volume": 4209.55233, "trades": 86, "taker_buy_volume": 72.3, "taker_buy_quote": 4.99593}, {"ts": 1772476680000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 127471.3, "quote_volume": 8792.60768, "trades": 184, "taker_buy_volume": 26807.1, "taker_buy_quote": 1848.8503}, {"ts": 1772476740000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 462498.7, "quote_volume": 31896.37165, "trades": 260, "taker_buy_volume": 347128.1, "taker_buy_quote": 23943.96658}, {"ts": 1772476800000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 21513.0, "quote_volume": 1488.85512, "trades": 48, "taker_buy_volume": 16494.4, "taker_buy_quote": 1141.568}, {"ts": 1772476860000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 312029.8, "quote_volume": 21623.87363, "trades": 69, "taker_buy_volume": 226177.5, "taker_buy_quote": 15682.05672}, {"ts": 1772476920000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 51507.6, "quote_volume": 3561.23755, "trades": 27, "taker_buy_volume": 11454.5, "taker_buy_quote": 792.6514}, {"ts": 1772476980000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 78047.7, "quote_volume": 5404.66997, "trades": 91, "taker_buy_volume": 46381.0, "taker_buy_quote": 3212.3741}, {"ts": 1772477040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477100000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 818.1, "quote_volume": 56.7102, "trades": 5, "taker_buy_volume": 158.7, "taker_buy_quote": 11.01378}, {"ts": 1772477160000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 83672.0, "quote_volume": 5806.60187, "trades": 70, "taker_buy_volume": 37813.1, "taker_buy_quote": 2624.22914}, {"ts": 1772477220000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 22851.9, "quote_volume": 1583.62368, "trades": 22, "taker_buy_volume": 10475.1, "taker_buy_quote": 725.92443}, {"ts": 1772477280000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 51183.6, "quote_volume": 3553.87677, "trades": 54, "taker_buy_volume": 28907.9, "taker_buy_quote": 2008.19995}, {"ts": 1772477340000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 118573.8, "quote_volume": 8233.46614, "trades": 214, "taker_buy_volume": 982.4, "taker_buy_quote": 68.2768}, {"ts": 1772477400000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 146747.0, "quote_volume": 10201.76954, "trades": 209, "taker_buy_volume": 95992.5, "taker_buy_quote": 6673.90608}, {"ts": 1772477460000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 7875.6, "quote_volume": 547.3142, "trades": 9, "taker_buy_volume": 1450.1, "taker_buy_quote": 100.78195}, {"ts": 1772477520000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 26357.0, "quote_volume": 1829.12427, "trades": 18, "taker_buy_volume": 4322.7, "taker_buy_quote": 299.99538}, {"ts": 1772477580000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 55868.0, "quote_volume": 3874.28633, "trades": 24, "taker_buy_volume": 51360.8, "taker_buy_quote": 3561.93737}, {"ts": 1772477640000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 25550.2, "quote_volume": 1773.2703, "trades": 16, "taker_buy_volume": 18220.3, "taker_buy_quote": 1264.61524}, {"ts": 1772477700000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 32076.9, "quote_volume": 2225.99046, "trades": 13, "taker_buy_volume": 3972.2, "taker_buy_quote": 275.67068}, {"ts": 1772477760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 42143.3, "quote_volume": 2920.53069, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477820000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 20464.9, "quote_volume": 1420.22406, "trades": 25, "taker_buy_volume": 11711.9, "taker_buy_quote": 812.80586}, {"ts": 1772477880000, "open": 0.0694, "high": 0.0695, "low": 0.0692, "close": 0.0693, "volume": 304591.4, "quote_volume": 21102.1885, "trades": 123, "taker_buy_volume": 101520.9, "taker_buy_quote": 7029.95925}, {"ts": 1772477940000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 66158.0, "quote_volume": 4591.29494, "trades": 23, "taker_buy_volume": 57488.0, "taker_buy_quote": 3989.6672}, {"ts": 1772478000000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 4782.0, "quote_volume": 331.81495, "trades": 7, "taker_buy_volume": 4223.5, "taker_buy_quote": 293.1109}, {"ts": 1772478060000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 30178.3, "quote_volume": 2094.29362, "trades": 26, "taker_buy_volume": 24031.4, "taker_buy_quote": 1667.77916}, {"ts": 1772478120000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 38766.2, "quote_volume": 2686.40776, "trades": 56, "taker_buy_volume": 11978.9, "taker_buy_quote": 830.15367}, {"ts": 1772478180000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 156851.2, "quote_volume": 10868.23268, "trades": 177, "taker_buy_volume": 83121.7, "taker_buy_quote": 5760.36395}, {"ts": 1772478240000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 120361.7, "quote_volume": 8348.7096, "trades": 103, "taker_buy_volume": 61286.2, "taker_buy_quote": 4253.26228}, {"ts": 1772478300000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 37811.0, "quote_volume": 2624.00131, "trades": 47, "taker_buy_volume": 2245.8, "taker_buy_quote": 155.85852}, {"ts": 1772478360000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 9689.9, "quote_volume": 671.46048, "trades": 14, "taker_buy_volume": 4005.0, "taker_buy_quote": 277.5465}, {"ts": 1772478420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 26959.0, "quote_volume": 1865.5628, "trades": 20, "taker_buy_volume": 17550.8, "taker_buy_quote": 1214.51536}, {"ts": 1772478480000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 50072.8, "quote_volume": 3464.99776, "trades": 18, "taker_buy_volume": 8461.4, "taker_buy_quote": 585.52888}, {"ts": 1772478540000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 132624.3, "quote_volume": 9166.81829, "trades": 56, "taker_buy_volume": 49799.9, "taker_buy_quote": 3443.55934}, {"ts": 1772478600000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 14854.1, "quote_volume": 1027.22668, "trades": 44, "taker_buy_volume": 405.5, "taker_buy_quote": 28.03597}, {"ts": 1772478660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 16806.6, "quote_volume": 1159.6554, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478720000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 13375.0, "quote_volume": 924.11339, "trades": 16, "taker_buy_volume": 7875.1, "taker_buy_quote": 544.19835}, {"ts": 1772478780000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 29846.8, "quote_volume": 2065.37157, "trades": 18, "taker_buy_volume": 24981.3, "taker_buy_quote": 1728.71897}, {"ts": 1772478840000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 214616.5, "quote_volume": 14872.85459, "trades": 55, "taker_buy_volume": 171452.5, "taker_buy_quote": 11881.65825}, {"ts": 1772478900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 49732.7, "quote_volume": 3446.47611, "trades": 79, "taker_buy_volume": 18781.9, "taker_buy_quote": 1301.58567}, {"ts": 1772478960000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 34100.9, "quote_volume": 2363.16682, "trades": 84, "taker_buy_volume": 27340.2, "taker_buy_quote": 1894.69031}, {"ts": 1772479020000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 140934.8, "quote_volume": 9793.80285, "trades": 61, "taker_buy_volume": 122197.3, "taker_buy_quote": 8492.32099}, {"ts": 1772479080000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 69081.8, "quote_volume": 4796.92082, "trades": 88, "taker_buy_volume": 446.7, "taker_buy_quote": 31.04565}, {"ts": 1772479140000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 21954.7, "quote_volume": 1525.7699, "trades": 28, "taker_buy_volume": 13771.6, "taker_buy_quote": 957.1262}, {"ts": 1772479200000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 24942.1, "quote_volume": 1733.43595, "trades": 14, "taker_buy_volume": 8436.0, "taker_buy_quote": 586.302}, {"ts": 1772479260000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 43907.1, "quote_volume": 3051.35328, "trades": 52, "taker_buy_volume": 19582.4, "taker_buy_quote": 1361.26415}, {"ts": 1772479320000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 529.3, "quote_volume": 36.78635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479380000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 80647.0, "quote_volume": 5613.0312, "trades": 76, "taker_buy_volume": 23621.2, "taker_buy_quote": 1644.03552}, {"ts": 1772479440000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 9068.3, "quote_volume": 630.50547, "trades": 11, "taker_buy_volume": 2586.2, "taker_buy_quote": 179.99952}, {"ts": 1772479500000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 55591.3, "quote_volume": 3863.62408, "trades": 152, "taker_buy_volume": 21848.8, "taker_buy_quote": 1518.52033}, {"ts": 1772479560000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 69725.0, "quote_volume": 4845.8475, "trades": 60, "taker_buy_volume": 26012.7, "taker_buy_quote": 1807.88265}, {"ts": 1772479620000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 44293.3, "quote_volume": 3078.22864, "trades": 135, "taker_buy_volume": 16036.7, "taker_buy_quote": 1114.55065}, {"ts": 1772479680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 830.9, "quote_volume": 57.74755, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479740000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 14908.0, "quote_volume": 1036.11984, "trades": 25, "taker_buy_volume": 138.4, "taker_buy_quote": 9.63264}, {"ts": 1772479800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 572.6, "quote_volume": 39.7957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479860000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 141895.8, "quote_volume": 9861.76961, "trades": 53, "taker_buy_volume": 33188.8, "taker_buy_quote": 2306.63311}, {"ts": 1772479920000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 23113.7, "quote_volume": 1608.55538, "trades": 24, "taker_buy_volume": 20941.4, "taker_buy_quote": 1457.52144}, {"ts": 1772479980000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 52772.2, "quote_volume": 3677.78088, "trades": 30, "taker_buy_volume": 44241.8, "taker_buy_quote": 3083.65346}, {"ts": 1772480040000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 196177.5, "quote_volume": 13682.75378, "trades": 64, "taker_buy_volume": 143637.6, "taker_buy_quote": 10019.83489}, {"ts": 1772480100000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 36721.5, "quote_volume": 2563.1207, "trades": 25, "taker_buy_volume": 31125.4, "taker_buy_quote": 2172.55292}, {"ts": 1772480160000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 133396.4, "quote_volume": 9311.04305, "trades": 45, "taker_buy_volume": 110825.2, "taker_buy_quote": 7735.61329}, {"ts": 1772480220000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 55645.3, "quote_volume": 3884.05414, "trades": 51, "taker_buy_volume": 41401.6, "taker_buy_quote": 2889.84744}, {"ts": 1772480280000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 908.2, "quote_volume": 63.42149, "trades": 4, "taker_buy_volume": 291.3, "taker_buy_quote": 20.36187}, {"ts": 1772480340000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 92222.8, "quote_volume": 6438.61447, "trades": 50, "taker_buy_volume": 31299.6, "taker_buy_quote": 2186.18279}, {"ts": 1772480400000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 14947.3, "quote_volume": 1041.7739, "trades": 34, "taker_buy_volume": 344.6, "taker_buy_quote": 24.01862}, {"ts": 1772480460000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 31872.1, "quote_volume": 2218.31585, "trades": 34, "taker_buy_volume": 23130.8, "taker_buy_quote": 1609.96137}, {"ts": 1772480520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 543.5, "quote_volume": 37.8276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480580000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 7947.0, "quote_volume": 553.70343, "trades": 5, "taker_buy_volume": 5922.3, "taker_buy_quote": 412.78431}, {"ts": 1772480640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 615.7, "quote_volume": 42.85272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 40606.2, "quote_volume": 2826.19152, "trades": 91, "taker_buy_volume": 20171.7, "taker_buy_quote": 1403.95032}, {"ts": 1772480760000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 44703.0, "quote_volume": 3111.33597, "trades": 22, "taker_buy_volume": 8904.8, "taker_buy_quote": 619.78125}, {"ts": 1772480820000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 84602.6, "quote_volume": 5896.76122, "trades": 27, "taker_buy_volume": 17411.2, "taker_buy_quote": 1213.56064}, {"ts": 1772480880000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 1949.5, "quote_volume": 135.82724, "trades": 7, "taker_buy_volume": 1420.4, "taker_buy_quote": 99.00188}, {"ts": 1772480940000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 22007.3, "quote_volume": 1532.9059, "trades": 11, "taker_buy_volume": 10933.8, "taker_buy_quote": 762.09734}, {"ts": 1772481000000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 125374.7, "quote_volume": 8738.56668, "trades": 37, "taker_buy_volume": 79619.6, "taker_buy_quote": 5549.48612}, {"ts": 1772481060000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 38451.8, "quote_volume": 2680.09046, "trades": 23, "taker_buy_volume": 38051.8, "taker_buy_quote": 2652.21046}, {"ts": 1772481120000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 138476.8, "quote_volume": 9662.99497, "trades": 52, "taker_buy_volume": 91854.9, "taker_buy_quote": 6409.43715}, {"ts": 1772481180000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 10847.6, "quote_volume": 757.10849, "trades": 22, "taker_buy_volume": 4814.1, "taker_buy_quote": 336.02418}, {"ts": 1772481240000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 3624.5, "quote_volume": 252.64056, "trades": 3, "taker_buy_volume": 129.1, "taker_buy_quote": 9.01118}, {"ts": 1772481300000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 56994.2, "quote_volume": 3978.17227, "trades": 30, "taker_buy_volume": 56188.9, "taker_buy_quote": 3921.98522}, {"ts": 1772481360000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 783.9, "quote_volume": 54.63783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481420000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481480000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 17078.5, "quote_volume": 1192.0393, "trades": 14, "taker_buy_volume": 9751.9, "taker_buy_quote": 680.68262}, {"ts": 1772481600000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 39852.9, "quote_volume": 2781.70181, "trades": 33, "taker_buy_volume": 23003.3, "taker_buy_quote": 1605.63973}, {"ts": 1772481660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481720000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 34123.4, "quote_volume": 2384.44633, "trades": 28, "taker_buy_volume": 26576.1, "taker_buy_quote": 1856.93006}, {"ts": 1772481780000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 35604.2, "quote_volume": 2491.90702, "trades": 20, "taker_buy_volume": 24810.7, "taker_buy_quote": 1736.749}, {"ts": 1772481840000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 24022.1, "quote_volume": 1679.62251, "trades": 17, "taker_buy_volume": 9431.8, "taker_buy_quote": 659.78342}, {"ts": 1772481900000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 9162.4, "quote_volume": 639.54768, "trades": 12, "taker_buy_volume": 379.7, "taker_buy_quote": 26.51522}, {"ts": 1772481960000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 92470.8, "quote_volume": 6444.1109, "trades": 92, "taker_buy_volume": 50500.3, "taker_buy_quote": 3519.961}, {"ts": 1772482020000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 4005.7, "quote_volume": 278.44507, "trades": 10, "taker_buy_volume": 489.2, "taker_buy_quote": 34.04832}, {"ts": 1772482080000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 114666.7, "quote_volume": 7969.33565, "trades": 31, "taker_buy_volume": 18680.2, "taker_buy_quote": 1298.2739}, {"ts": 1772482140000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 219120.6, "quote_volume": 15209.3012, "trades": 93, "taker_buy_volume": 92912.2, "taker_buy_quote": 6448.56001}, {"ts": 1772482200000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 88595.1, "quote_volume": 6142.68063, "trades": 41, "taker_buy_volume": 14886.8, "taker_buy_quote": 1033.24691}, {"ts": 1772482260000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 266529.1, "quote_volume": 18450.46813, "trades": 129, "taker_buy_volume": 86200.4, "taker_buy_quote": 5969.52785}, {"ts": 1772482320000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 72159.9, "quote_volume": 5007.3438, "trades": 58, "taker_buy_volume": 37373.0, "taker_buy_quote": 2593.76453}, {"ts": 1772482380000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 41497.1, "quote_volume": 2883.36875, "trades": 37, "taker_buy_volume": 12656.2, "taker_buy_quote": 879.59149}, {"ts": 1772482440000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 38933.3, "quote_volume": 2701.92095, "trades": 83, "taker_buy_volume": 30054.4, "taker_buy_quote": 2085.78979}, {"ts": 1772482500000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 19861.2, "quote_volume": 1378.32513, "trades": 45, "taker_buy_volume": 14582.0, "taker_buy_quote": 1011.9908}, {"ts": 1772482560000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 15314.4, "quote_volume": 1064.31798, "trades": 25, "taker_buy_volume": 10420.2, "taker_buy_quote": 724.22403}, {"ts": 1772482620000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 24196.1, "quote_volume": 1683.44383, "trades": 26, "taker_buy_volume": 19825.8, "taker_buy_quote": 1379.70798}, {"ts": 1772482680000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 32893.5, "quote_volume": 2289.45612, "trades": 24, "taker_buy_volume": 25151.9, "taker_buy_quote": 1750.64076}, {"ts": 1772482740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 6260.5, "quote_volume": 435.7308, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482800000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 63268.2, "quote_volume": 4398.01427, "trades": 47, "taker_buy_volume": 37725.9, "taker_buy_quote": 2622.82442}, {"ts": 1772482860000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 67765.5, "quote_volume": 4709.66225, "trades": 38, "taker_buy_volume": 37416.5, "taker_buy_quote": 2600.44675}, {"ts": 1772482920000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 35868.3, "quote_volume": 2492.95052, "trades": 50, "taker_buy_volume": 21182.3, "taker_buy_quote": 1472.31352}, {"ts": 1772482980000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6378.8, "quote_volume": 442.77365, "trades": 7, "taker_buy_volume": 849.3, "taker_buy_quote": 59.02635}, {"ts": 1772483040000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 24064.2, "quote_volume": 1672.40607, "trades": 31, "taker_buy_volume": 16439.5, "taker_buy_quote": 1142.54525}, {"ts": 1772483100000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1819.3, "quote_volume": 126.29977, "trades": 11, "taker_buy_volume": 403.5, "taker_buy_quote": 28.04325}, {"ts": 1772483160000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 5844.6, "quote_volume": 405.57524, "trades": 14, "taker_buy_volume": 129.9, "taker_buy_quote": 9.01506}, {"ts": 1772483220000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 14164.4, "quote_volume": 983.02521, "trades": 14, "taker_buy_volume": 13231.8, "taker_buy_quote": 918.31718}, {"ts": 1772483280000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 35736.4, "quote_volume": 2483.61102, "trades": 24, "taker_buy_volume": 27507.3, "taker_buy_quote": 1911.75735}, {"ts": 1772483340000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 16094.1, "quote_volume": 1118.48412, "trades": 15, "taker_buy_volume": 8977.9, "taker_buy_quote": 623.96405}, {"ts": 1772483400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 18068.5, "quote_volume": 1253.9539, "trades": 23, "taker_buy_volume": 15114.3, "taker_buy_quote": 1048.93242}, {"ts": 1772483520000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483580000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 93319.3, "quote_volume": 6485.95231, "trades": 52, "taker_buy_volume": 76749.3, "taker_buy_quote": 5334.37731}, {"ts": 1772483640000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 94440.4, "quote_volume": 6563.58365, "trades": 22, "taker_buy_volume": 27014.8, "taker_buy_quote": 1877.54445}, {"ts": 1772483700000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 45154.8, "quote_volume": 3133.73342, "trades": 46, "taker_buy_volume": 23305.0, "taker_buy_quote": 1617.3973}, {"ts": 1772483760000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 21294.7, "quote_volume": 1477.59215, "trades": 51, "taker_buy_volume": 696.2, "taker_buy_quote": 48.31628}, {"ts": 1772483820000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 64304.4, "quote_volume": 4462.68536, "trades": 38, "taker_buy_volume": 18649.3, "taker_buy_quote": 1294.26142}, {"ts": 1772483880000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 718.7, "quote_volume": 49.80591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483940000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 34871.8, "quote_volume": 2416.61574, "trades": 17, "taker_buy_volume": 159.0, "taker_buy_quote": 11.0187}, {"ts": 1772484000000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 28751.0, "quote_volume": 1992.18657, "trades": 28, "taker_buy_volume": 13933.3, "taker_buy_quote": 965.57769}, {"ts": 1772484060000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 52504.2, "quote_volume": 3638.50106, "trades": 38, "taker_buy_volume": 21782.7, "taker_buy_quote": 1509.54111}, {"ts": 1772484120000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 29143.4, "quote_volume": 2019.5922, "trades": 44, "taker_buy_volume": 18345.6, "taker_buy_quote": 1271.36453}, {"ts": 1772484180000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 10125.9, "quote_volume": 702.65567, "trades": 17, "taker_buy_volume": 9178.3, "taker_buy_quote": 636.97402}, {"ts": 1772484240000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1596.7, "quote_volume": 110.92039, "trades": 5, "taker_buy_volume": 1094.1, "taker_buy_quote": 76.03995}, {"ts": 1772484300000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 81956.6, "quote_volume": 5695.9437, "trades": 65, "taker_buy_volume": 39226.7, "taker_buy_quote": 2726.25565}, {"ts": 1772484360000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 28228.1, "quote_volume": 1961.78418, "trades": 39, "taker_buy_volume": 15221.3, "taker_buy_quote": 1057.90341}, {"ts": 1772484420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 30141.0, "quote_volume": 2094.74795, "trades": 11, "taker_buy_volume": 3684.0, "taker_buy_quote": 256.038}, {"ts": 1772484480000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 114486.8, "quote_volume": 7948.82125, "trades": 38, "taker_buy_volume": 28056.3, "taker_buy_quote": 1949.91285}, {"ts": 1772484540000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 21318.8, "quote_volume": 1481.6166, "trades": 15, "taker_buy_volume": 8495.9, "taker_buy_quote": 590.46505}, {"ts": 1772484600000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 71465.4, "quote_volume": 4966.8053, "trades": 23, "taker_buy_volume": 57095.7, "taker_buy_quote": 3968.15115}, {"ts": 1772484660000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 116503.0, "quote_volume": 8085.62278, "trades": 112, "taker_buy_volume": 69359.9, "taker_buy_quote": 4813.89164}, {"ts": 1772484720000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 94277.1, "quote_volume": 6552.24406, "trades": 50, "taker_buy_volume": 60177.9, "taker_buy_quote": 4182.36405}, {"ts": 1772484780000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 18444.5, "quote_volume": 1281.85275, "trades": 25, "taker_buy_volume": 11028.2, "taker_buy_quote": 766.4599}, {"ts": 1772484840000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 45394.8, "quote_volume": 3151.88937, "trades": 37, "taker_buy_volume": 15800.9, "taker_buy_quote": 1097.46108}, {"ts": 1772484900000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 39157.6, "quote_volume": 2717.53744, "trades": 19, "taker_buy_volume": 20651.1, "taker_buy_quote": 1433.18634}, {"ts": 1772484960000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 7390.5, "quote_volume": 513.59975, "trades": 7, "taker_buy_volume": 6990.5, "taker_buy_quote": 485.83975}, {"ts": 1772485020000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 965.0, "quote_volume": 66.971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485080000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 61895.3, "quote_volume": 4295.53382, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485140000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 36111.2, "quote_volume": 2503.79913, "trades": 22, "taker_buy_volume": 19037.2, "taker_buy_quote": 1320.57093}, {"ts": 1772485200000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 64589.4, "quote_volume": 4470.1559, "trades": 41, "taker_buy_volume": 12657.2, "taker_buy_quote": 875.87824}, {"ts": 1772485260000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 199904.4, "quote_volume": 13809.98895, "trades": 50, "taker_buy_volume": 97683.5, "taker_buy_quote": 6749.94736}, {"ts": 1772485320000, "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0693, "volume": 132277.0, "quote_volume": 9159.66565, "trades": 66, "taker_buy_volume": 104884.2, "taker_buy_quote": 7264.11627}, {"ts": 1772485380000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 18868.2, "quote_volume": 1307.55039, "trades": 18, "taker_buy_volume": 894.2, "taker_buy_quote": 61.96806}, {"ts": 1772485440000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 51846.6, "quote_volume": 3587.98032, "trades": 7, "taker_buy_volume": 1956.0, "taker_buy_quote": 135.5508}, {"ts": 1772485500000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 13750.2, "quote_volume": 952.91968, "trades": 17, "taker_buy_volume": 12450.2, "taker_buy_quote": 862.86968}, {"ts": 1772485560000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 2434.6, "quote_volume": 168.74516, "trades": 4, "taker_buy_volume": 273.8, "taker_buy_quote": 19.00172}, {"ts": 1772485620000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 14603.4, "quote_volume": 1013.46334, "trades": 17, "taker_buy_volume": 13825.1, "taker_buy_quote": 959.48932}, {"ts": 1772485680000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 41025.7, "quote_volume": 2847.18358, "trades": 16, "taker_buy_volume": 144.1, "taker_buy_quote": 10.01495}, {"ts": 1772485740000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 613.2, "quote_volume": 42.51608, "trades": 2, "taker_buy_volume": 213.2, "taker_buy_quote": 14.79608}, {"ts": 1772485800000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 498.9, "quote_volume": 34.58366, "trades": 2, "taker_buy_volume": 98.9, "taker_buy_quote": 6.86366}, {"ts": 1772485860000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 950.0, "quote_volume": 65.89, "trades": 2, "taker_buy_volume": 550.0, "taker_buy_quote": 38.17}, {"ts": 1772485920000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 64823.4, "quote_volume": 4490.69437, "trades": 32, "taker_buy_volume": 2665.3, "taker_buy_quote": 184.52529}, {"ts": 1772485980000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 49086.8, "quote_volume": 3396.82101, "trades": 24, "taker_buy_volume": 41596.6, "taker_buy_quote": 2878.49917}, {"ts": 1772486040000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 4709.8, "quote_volume": 326.37471, "trades": 14, "taker_buy_volume": 4020.5, "taker_buy_quote": 278.62065}, {"ts": 1772486100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 118004.4, "quote_volume": 8177.70492, "trades": 39, "taker_buy_volume": 82581.9, "taker_buy_quote": 5722.92567}, {"ts": 1772486160000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 10733.4, "quote_volume": 743.88089, "trades": 16, "taker_buy_volume": 10333.4, "taker_buy_quote": 716.16089}, {"ts": 1772486220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 23844.8, "quote_volume": 1652.44464, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 14747.8, "quote_volume": 1022.09844, "trades": 17, "taker_buy_volume": 13058.4, "taker_buy_quote": 905.02302}, {"ts": 1772486340000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 7412.3, "quote_volume": 513.69828, "trades": 13, "taker_buy_volume": 258.9, "taker_buy_quote": 17.96766}, {"ts": 1772486400000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 7740.2, "quote_volume": 535.64929, "trades": 21, "taker_buy_volume": 274.5, "taker_buy_quote": 19.02285}, {"ts": 1772486460000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2409.4, "quote_volume": 166.69048, "trades": 6, "taker_buy_volume": 2009.4, "taker_buy_quote": 139.05048}, {"ts": 1772486520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 19075.9, "quote_volume": 1320.05228, "trades": 12, "taker_buy_volume": 18300.8, "taker_buy_quote": 1266.41536}, {"ts": 1772486580000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 89089.8, "quote_volume": 6173.89428, "trades": 28, "taker_buy_volume": 12793.0, "taker_buy_quote": 886.5549}, {"ts": 1772486640000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 30088.4, "quote_volume": 2085.43191, "trades": 14, "taker_buy_volume": 13944.4, "taker_buy_quote": 966.65271}, {"ts": 1772486700000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 4635.9, "quote_volume": 321.22787, "trades": 8, "taker_buy_volume": 315.8, "taker_buy_quote": 21.88494}, {"ts": 1772486760000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1470.2, "quote_volume": 101.77541, "trades": 6, "taker_buy_volume": 375.7, "taker_buy_quote": 26.03601}, {"ts": 1772486820000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1326.9, "quote_volume": 91.87784, "trades": 7, "taker_buy_volume": 563.6, "taker_buy_quote": 39.05748}, {"ts": 1772486880000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 12722.0, "quote_volume": 881.55275, "trades": 14, "taker_buy_volume": 11903.5, "taker_buy_quote": 824.91255}, {"ts": 1772486940000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 22744.0, "quote_volume": 1578.3936, "trades": 19, "taker_buy_volume": 10649.3, "taker_buy_quote": 739.06142}, {"ts": 1772487000000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 775.3, "quote_volume": 53.72829, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487060000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 24336.1, "quote_volume": 1686.42155, "trades": 26, "taker_buy_volume": 15969.0, "taker_buy_quote": 1106.6517}, {"ts": 1772487120000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 67656.7, "quote_volume": 4695.32345, "trades": 15, "taker_buy_volume": 66771.8, "taker_buy_quote": 4633.96292}, {"ts": 1772487180000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 558.3, "quote_volume": 38.74602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487240000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 565.4, "quote_volume": 39.2553, "trades": 3, "taker_buy_volume": 165.4, "taker_buy_quote": 11.4953}, {"ts": 1772487300000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487360000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 17621.8, "quote_volume": 1224.6751, "trades": 18, "taker_buy_volume": 10846.6, "taker_buy_quote": 753.8387}, {"ts": 1772487420000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 492.7, "quote_volume": 34.19338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 5468.5, "quote_volume": 379.5139, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487540000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 90738.7, "quote_volume": 6297.35782, "trades": 19, "taker_buy_volume": 24597.0, "taker_buy_quote": 1707.12384}, {"ts": 1772487600000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487660000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487720000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1982.9, "quote_volume": 137.75715, "trades": 3, "taker_buy_volume": 1438.9, "taker_buy_quote": 100.00355}, {"ts": 1772487780000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4228.4, "quote_volume": 293.8338, "trades": 3, "taker_buy_volume": 3828.4, "taker_buy_quote": 266.0738}, {"ts": 1772487840000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 43591.9, "quote_volume": 3029.59705, "trades": 32, "taker_buy_volume": 30840.6, "taker_buy_quote": 2143.4217}, {"ts": 1772487900000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487960000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 15386.7, "quote_volume": 1069.51932, "trades": 14, "taker_buy_volume": 8323.4, "taker_buy_quote": 578.61997}, {"ts": 1772488020000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 9189.0, "quote_volume": 638.5955, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 62.55}, {"ts": 1772488080000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 108.0, "quote_volume": 7.506, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 7.506}, {"ts": 1772488140000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488200000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488260000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 30132.0, "quote_volume": 2094.143, "trades": 16, "taker_buy_volume": 20782.2, "taker_buy_quote": 1444.3719}, {"ts": 1772488320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2012.0, "quote_volume": 139.6328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488440000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 22153.7, "quote_volume": 1539.66953, "trades": 15, "taker_buy_volume": 21667.0, "taker_buy_quote": 1505.88388}, {"ts": 1772488500000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 95901.0, "quote_volume": 6665.1195, "trades": 15, "taker_buy_volume": 144.1, "taker_buy_quote": 10.01495}, {"ts": 1772488560000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1477.8, "quote_volume": 102.65942, "trades": 4, "taker_buy_volume": 1001.0, "taker_buy_quote": 69.5695}, {"ts": 1772488620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488680000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 15687.8, "quote_volume": 1088.73332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488740000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 4324.0, "quote_volume": 300.46505, "trades": 3, "taker_buy_volume": 3794.5, "taker_buy_quote": 263.71775}, {"ts": 1772488800000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 75432.8, "quote_volume": 5237.21939, "trades": 29, "taker_buy_volume": 15942.9, "taker_buy_quote": 1108.03155}, {"ts": 1772488860000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 58379.0, "quote_volume": 4057.35055, "trades": 32, "taker_buy_volume": 35274.6, "taker_buy_quote": 2451.59475}, {"ts": 1772488920000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 66387.3, "quote_volume": 4619.35927, "trades": 35, "taker_buy_volume": 61660.4, "taker_buy_quote": 4290.43149}, {"ts": 1772488980000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 125707.0, "quote_volume": 8771.49627, "trades": 68, "taker_buy_volume": 109039.9, "taker_buy_quote": 7608.13269}, {"ts": 1772489040000, "open": 0.0698, "high": 0.0698, "low": 0.0695, "close": 0.0696, "volume": 17310.1, "quote_volume": 1205.25354, "trades": 23, "taker_buy_volume": 1651.7, "taker_buy_quote": 115.00132}, {"ts": 1772489100000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 85393.7, "quote_volume": 5943.95764, "trades": 50, "taker_buy_volume": 82947.9, "taker_buy_quote": 5773.76154}, {"ts": 1772489160000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 20799.6, "quote_volume": 1447.65937, "trades": 28, "taker_buy_volume": 8991.2, "taker_buy_quote": 625.79473}, {"ts": 1772489220000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 624.8, "quote_volume": 43.48608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489280000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 13762.4, "quote_volume": 957.86304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489400000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 6477.1, "quote_volume": 451.22214, "trades": 7, "taker_buy_volume": 4159.8, "taker_buy_quote": 289.93806}, {"ts": 1772489460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 56196.4, "quote_volume": 3911.26944, "trades": 34, "taker_buy_volume": 50915.9, "taker_buy_quote": 3543.74664}, {"ts": 1772489520000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 74121.0, "quote_volume": 5158.78162, "trades": 21, "taker_buy_volume": 67867.0, "taker_buy_quote": 4723.55471}, {"ts": 1772489580000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 121540.9, "quote_volume": 8457.8967, "trades": 57, "taker_buy_volume": 55127.5, "taker_buy_quote": 3836.874}, {"ts": 1772489640000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 10528.4, "quote_volume": 732.77664, "trades": 12, "taker_buy_volume": 3733.8, "taker_buy_quote": 259.87248}, {"ts": 1772489700000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 19910.0, "quote_volume": 1385.00058, "trades": 37, "taker_buy_volume": 6348.9, "taker_buy_quote": 441.89927}, {"ts": 1772489760000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1232.8, "quote_volume": 85.76288, "trades": 4, "taker_buy_volume": 832.8, "taker_buy_quote": 57.96288}, {"ts": 1772489820000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 23769.3, "quote_volume": 1654.48092, "trades": 18, "taker_buy_volume": 23111.1, "taker_buy_quote": 1608.6702}, {"ts": 1772489880000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 624.9, "quote_volume": 43.50118, "trades": 3, "taker_buy_volume": 81.4, "taker_buy_quote": 5.67358}, {"ts": 1772489940000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 26893.1, "quote_volume": 1871.71976, "trades": 17, "taker_buy_volume": 25000.0, "taker_buy_quote": 1740.0}, {"ts": 1772490000000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 400.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490060000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 29748.1, "quote_volume": 2073.40257, "trades": 14, "taker_buy_volume": 29348.1, "taker_buy_quote": 2045.56257}, {"ts": 1772490120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4111.4, "quote_volume": 286.56458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490180000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 18739.1, "quote_volume": 1307.56374, "trades": 24, "taker_buy_volume": 14484.7, "taker_buy_quote": 1011.03206}, {"ts": 1772490240000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 44528.1, "quote_volume": 3108.29003, "trades": 46, "taker_buy_volume": 43656.0, "taker_buy_quote": 3047.41745}, {"ts": 1772490300000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 537.9, "quote_volume": 37.55921, "trades": 2, "taker_buy_volume": 137.9, "taker_buy_quote": 9.63921}, {"ts": 1772490360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490420000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 25000.1, "quote_volume": 1747.46699, "trades": 20, "taker_buy_volume": 24376.5, "taker_buy_quote": 1703.91735}, {"ts": 1772490480000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 52664.4, "quote_volume": 3681.25589, "trades": 55, "taker_buy_volume": 143.3, "taker_buy_quote": 10.031}, {"ts": 1772490540000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 657.8, "quote_volume": 46.006, "trades": 3, "taker_buy_volume": 257.8, "taker_buy_quote": 18.046}, {"ts": 1772490600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 929.5, "quote_volume": 64.97205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490660000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 440530.7, "quote_volume": 30836.28391, "trades": 113, "taker_buy_volume": 226380.3, "taker_buy_quote": 15846.69932}, {"ts": 1772490720000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 400.0, "quote_volume": 27.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490780000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 8491.7, "quote_volume": 594.40908, "trades": 8, "taker_buy_volume": 8392.5, "taker_buy_quote": 587.475}, {"ts": 1772490840000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 21260.3, "quote_volume": 1485.06489, "trades": 21, "taker_buy_volume": 4546.5, "taker_buy_quote": 317.3457}, {"ts": 1772490900000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2119.3, "quote_volume": 147.88714, "trades": 7, "taker_buy_volume": 1719.3, "taker_buy_quote": 120.00714}, {"ts": 1772490960000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 144278.0, "quote_volume": 10070.5787, "trades": 26, "taker_buy_volume": 132853.2, "taker_buy_quote": 9273.16766}, {"ts": 1772491020000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 21715.1, "quote_volume": 1515.67398, "trades": 5, "taker_buy_volume": 21315.1, "taker_buy_quote": 1487.79398}, {"ts": 1772491080000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 6417.2, "quote_volume": 447.81309, "trades": 5, "taker_buy_volume": 5342.5, "taker_buy_quote": 372.9065}, {"ts": 1772491140000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 66027.3, "quote_volume": 4602.06281, "trades": 21, "taker_buy_volume": 58748.9, "taker_buy_quote": 4094.79833}, {"ts": 1772491200000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 53442.8, "quote_volume": 3724.88296, "trades": 61, "taker_buy_volume": 46910.1, "taker_buy_quote": 3269.63397}, {"ts": 1772491260000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 101952.2, "quote_volume": 7106.08556, "trades": 97, "taker_buy_volume": 89060.4, "taker_buy_quote": 6207.54001}, {"ts": 1772491320000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 11887.6, "quote_volume": 828.51424, "trades": 52, "taker_buy_volume": 11372.8, "taker_buy_quote": 792.68416}, {"ts": 1772491380000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 61935.7, "quote_volume": 4322.67495, "trades": 16, "taker_buy_volume": 59189.8, "taker_buy_quote": 4131.32572}, {"ts": 1772491440000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 860.7, "quote_volume": 60.03686, "trades": 3, "taker_buy_volume": 460.7, "taker_buy_quote": 32.15686}, {"ts": 1772491500000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 643.9, "quote_volume": 44.87983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491560000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491620000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 9207.6, "quote_volume": 642.75581, "trades": 23, "taker_buy_volume": 8664.5, "taker_buy_quote": 604.84743}, {"ts": 1772491680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 47391.2, "quote_volume": 3307.90576, "trades": 21, "taker_buy_volume": 6200.4, "taker_buy_quote": 432.78792}, {"ts": 1772491740000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 2169.8, "quote_volume": 151.61326, "trades": 4, "taker_buy_volume": 1612.2, "taker_buy_quote": 112.69278}, {"ts": 1772491800000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 7653.8, "quote_volume": 534.19524, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 8011.2, "quote_volume": 558.38064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1522.3, "quote_volume": 106.10431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491980000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 34380.6, "quote_volume": 2398.35595, "trades": 12, "taker_buy_volume": 20281.3, "taker_buy_quote": 1415.63474}, {"ts": 1772492040000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2511.0, "quote_volume": 175.2278, "trades": 4, "taker_buy_volume": 2111.0, "taker_buy_quote": 147.3478}, {"ts": 1772492100000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 543.2, "quote_volume": 37.87536, "trades": 2, "taker_buy_volume": 143.2, "taker_buy_quote": 9.99536}, {"ts": 1772492160000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 358.1, "quote_volume": 24.99538, "trades": 1, "taker_buy_volume": 358.1, "taker_buy_quote": 24.99538}, {"ts": 1772492220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 400.0, "quote_volume": 27.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 11866.2, "quote_volume": 827.07414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492340000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 67991.7, "quote_volume": 4738.98149, "trades": 49, "taker_buy_volume": 35095.8, "taker_buy_quote": 2446.17726}, {"ts": 1772492400000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 51158.4, "quote_volume": 3565.70048, "trades": 28, "taker_buy_volume": 17523.0, "taker_buy_quote": 1221.3531}, {"ts": 1772492460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1442.0, "quote_volume": 100.5074, "trades": 9, "taker_buy_volume": 114.9, "taker_buy_quote": 8.00853}, {"ts": 1772492520000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 34304.6, "quote_volume": 2389.62703, "trades": 50, "taker_buy_volume": 25491.1, "taker_buy_quote": 1775.6353}, {"ts": 1772492580000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 56215.4, "quote_volume": 3907.17261, "trades": 58, "taker_buy_volume": 27915.1, "taker_buy_quote": 1940.15304}, {"ts": 1772492640000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 61739.2, "quote_volume": 4289.7661, "trades": 26, "taker_buy_volume": 702.8, "taker_buy_quote": 48.8446}, {"ts": 1772492700000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 3243.8, "quote_volume": 225.1471, "trades": 6, "taker_buy_volume": 273.8, "taker_buy_quote": 19.0291}, {"ts": 1772492760000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 170429.1, "quote_volume": 11844.83542, "trades": 82, "taker_buy_volume": 97250.6, "taker_buy_quote": 6758.92967}, {"ts": 1772492820000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 27716.9, "quote_volume": 1926.31809, "trades": 42, "taker_buy_volume": 15314.0, "taker_buy_quote": 1064.33093}, {"ts": 1772492880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 35128.2, "quote_volume": 2441.4099, "trades": 11, "taker_buy_volume": 33634.7, "taker_buy_quote": 2337.61165}, {"ts": 1772492940000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 1260.3, "quote_volume": 87.67688, "trades": 2, "taker_buy_volume": 860.3, "taker_buy_quote": 59.87688}, {"ts": 1772493000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 40756.5, "quote_volume": 2832.57675, "trades": 15, "taker_buy_volume": 35256.5, "taker_buy_quote": 2450.32675}, {"ts": 1772493060000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 57052.8, "quote_volume": 3970.80792, "trades": 24, "taker_buy_volume": 17455.8, "taker_buy_quote": 1214.92368}, {"ts": 1772493120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1948.0, "quote_volume": 135.5408, "trades": 3, "taker_buy_volume": 1548.0, "taker_buy_quote": 107.7408}, {"ts": 1772493180000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 576.6, "quote_volume": 40.08276, "trades": 3, "taker_buy_volume": 90.6, "taker_buy_quote": 6.30576}, {"ts": 1772493240000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 8360.3, "quote_volume": 581.00085, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 62.55}, {"ts": 1772493300000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 42053.3, "quote_volume": 2918.50256, "trades": 31, "taker_buy_volume": 21192.5, "taker_buy_quote": 1470.80304}, {"ts": 1772493360000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 301267.9, "quote_volume": 20907.99226, "trades": 74, "taker_buy_volume": 77401.1, "taker_buy_quote": 5371.63634}, {"ts": 1772493420000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 29519.8, "quote_volume": 2048.67412, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 83378.2, "quote_volume": 5794.7849, "trades": 50, "taker_buy_volume": 47333.7, "taker_buy_quote": 3289.69215}, {"ts": 1772493540000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 16342.0, "quote_volume": 1134.1664, "trades": 21, "taker_buy_volume": 3979.2, "taker_buy_quote": 276.18808}, {"ts": 1772493600000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 5443.2, "quote_volume": 377.75808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 39912.1, "quote_volume": 2773.74688, "trades": 24, "taker_buy_volume": 13927.4, "taker_buy_quote": 967.9543}, {"ts": 1772493720000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 529.5, "quote_volume": 36.7473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493780000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 248528.0, "quote_volume": 17235.98207, "trades": 85, "taker_buy_volume": 56718.9, "taker_buy_quote": 3930.74133}, {"ts": 1772493840000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 684.4, "quote_volume": 47.42892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493900000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 51438.7, "quote_volume": 3564.71631, "trades": 18, "taker_buy_volume": 35732.0, "taker_buy_quote": 2476.242}, {"ts": 1772493960000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 25830.5, "quote_volume": 1789.89578, "trades": 17, "taker_buy_volume": 4376.3, "taker_buy_quote": 303.27759}, {"ts": 1772494020000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 13415.0, "quote_volume": 929.6595, "trades": 10, "taker_buy_volume": 10606.0, "taker_buy_quote": 734.9958}, {"ts": 1772494080000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 184051.6, "quote_volume": 12740.56079, "trades": 53, "taker_buy_volume": 85403.7, "taker_buy_quote": 5909.9606}, {"ts": 1772494140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 102107.8, "quote_volume": 7065.81976, "trades": 44, "taker_buy_volume": 8016.2, "taker_buy_quote": 554.72104}, {"ts": 1772494200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 61628.0, "quote_volume": 4258.4948, "trades": 34, "taker_buy_volume": 6025.8, "taker_buy_quote": 416.38278}, {"ts": 1772494260000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 261038.9, "quote_volume": 18011.7947, "trades": 69, "taker_buy_volume": 102768.3, "taker_buy_quote": 7091.15319}, {"ts": 1772494320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 52422.0, "quote_volume": 3617.118, "trades": 26, "taker_buy_volume": 15262.6, "taker_buy_quote": 1053.1194}, {"ts": 1772494380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 10988.7, "quote_volume": 758.2203, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494440000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 48875.4, "quote_volume": 3376.24012, "trades": 36, "taker_buy_volume": 9088.6, "taker_buy_quote": 628.02226}, {"ts": 1772494500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494560000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 32190.4, "quote_volume": 2224.32328, "trades": 78, "taker_buy_volume": 23596.0, "taker_buy_quote": 1630.49518}, {"ts": 1772494620000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 40013.0, "quote_volume": 2766.67045, "trades": 34, "taker_buy_volume": 11154.2, "taker_buy_quote": 771.87064}, {"ts": 1772494680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1788.1, "quote_volume": 123.55771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 21870.1, "quote_volume": 1511.22391, "trades": 22, "taker_buy_volume": 16047.2, "taker_buy_quote": 1108.86152}, {"ts": 1772494800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 28690.7, "quote_volume": 1982.52737, "trades": 21, "taker_buy_volume": 16145.7, "taker_buy_quote": 1115.66787}, {"ts": 1772494860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 14396.9, "quote_volume": 994.82579, "trades": 18, "taker_buy_volume": 8119.2, "taker_buy_quote": 561.03672}, {"ts": 1772494920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 645.8, "quote_volume": 44.6378, "trades": 3, "taker_buy_volume": 130.2, "taker_buy_quote": 9.00984}, {"ts": 1772495040000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 102379.5, "quote_volume": 7074.19647, "trades": 20, "taker_buy_volume": 1030.2, "taker_buy_quote": 71.19984}, {"ts": 1772495100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495160000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 356517.1, "quote_volume": 24617.00016, "trades": 71, "taker_buy_volume": 162117.2, "taker_buy_quote": 11202.283}, {"ts": 1772495220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 58868.8, "quote_volume": 4067.83408, "trades": 137, "taker_buy_volume": 50806.8, "taker_buy_quote": 3510.74988}, {"ts": 1772495280000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 15141.1, "quote_volume": 1046.26598, "trades": 35, "taker_buy_volume": 5979.8, "taker_buy_quote": 413.24475}, {"ts": 1772495340000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1008.2, "quote_volume": 69.59333, "trades": 5, "taker_buy_volume": 275.3, "taker_buy_quote": 19.02323}, {"ts": 1772495400000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 31681.3, "quote_volume": 2189.00976, "trades": 19, "taker_buy_volume": 23102.0, "taker_buy_quote": 1596.35979}, {"ts": 1772495460000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 13453.7, "quote_volume": 928.45103, "trades": 8, "taker_buy_volume": 1457.3, "taker_buy_quote": 100.69943}, {"ts": 1772495520000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 48717.7, "quote_volume": 3366.16644, "trades": 31, "taker_buy_volume": 20790.9, "taker_buy_quote": 1436.67431}, {"ts": 1772495580000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 14249.5, "quote_volume": 983.88122, "trades": 12, "taker_buy_volume": 5369.1, "taker_buy_quote": 371.00481}, {"ts": 1772495640000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 44171.9, "quote_volume": 3051.85498, "trades": 61, "taker_buy_volume": 36025.6, "taker_buy_quote": 2489.38345}, {"ts": 1772495700000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 573.8, "quote_volume": 39.64958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3373.6, "quote_volume": 233.11576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 19663.7, "quote_volume": 1358.76167, "trades": 16, "taker_buy_volume": 16232.6, "taker_buy_quote": 1121.67266}, {"ts": 1772495880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495940000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 49377.1, "quote_volume": 3411.94312, "trades": 24, "taker_buy_volume": 42816.8, "taker_buy_quote": 2958.64088}, {"ts": 1772496000000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 78230.4, "quote_volume": 5405.75102, "trades": 42, "taker_buy_volume": 22163.3, "taker_buy_quote": 1531.55441}, {"ts": 1772496060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 85074.8, "quote_volume": 5878.61566, "trades": 26, "taker_buy_volume": 31233.0, "taker_buy_quote": 2158.2003}, {"ts": 1772496120000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2365.6, "quote_volume": 163.27655, "trades": 10, "taker_buy_volume": 501.5, "taker_buy_quote": 34.65365}, {"ts": 1772496180000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 97604.6, "quote_volume": 6746.62931, "trades": 107, "taker_buy_volume": 89818.8, "taker_buy_quote": 6208.59053}, {"ts": 1772496240000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 15980.7, "quote_volume": 1105.90452, "trades": 18, "taker_buy_volume": 7402.5, "taker_buy_quote": 512.29308}, {"ts": 1772496300000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 315905.4, "quote_volume": 21832.18176, "trades": 43, "taker_buy_volume": 9190.3, "taker_buy_quote": 635.96876}, {"ts": 1772496360000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 94627.8, "quote_volume": 6548.25241, "trades": 30, "taker_buy_volume": 88959.7, "taker_buy_quote": 6156.01989}, {"ts": 1772496420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496480000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 28246.5, "quote_volume": 1954.66642, "trades": 20, "taker_buy_volume": 6821.6, "taker_buy_quote": 472.06334}, {"ts": 1772496540000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 33664.9, "quote_volume": 2329.63811, "trades": 27, "taker_buy_volume": 26824.6, "taker_buy_quote": 1856.28935}, {"ts": 1772496600000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 975.7, "quote_volume": 67.57601, "trades": 2, "taker_buy_volume": 575.7, "taker_buy_quote": 39.89601}, {"ts": 1772496660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 75337.4, "quote_volume": 5213.34808, "trades": 51, "taker_buy_volume": 23408.1, "taker_buy_quote": 1619.84052}, {"ts": 1772496720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 86477.6, "quote_volume": 5984.24992, "trades": 28, "taker_buy_volume": 52194.2, "taker_buy_quote": 3611.83864}, {"ts": 1772496780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 29387.0, "quote_volume": 2033.5804, "trades": 14, "taker_buy_volume": 9342.0, "taker_buy_quote": 646.4664}, {"ts": 1772496840000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 59915.7, "quote_volume": 4146.12644, "trades": 31, "taker_buy_volume": 14655.1, "taker_buy_quote": 1014.13292}, {"ts": 1772496900000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 61076.5, "quote_volume": 4234.4833, "trades": 39, "taker_buy_volume": 49859.6, "taker_buy_quote": 3456.56507}, {"ts": 1772496960000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 88854.5, "quote_volume": 6162.48587, "trades": 42, "taker_buy_volume": 28527.0, "taker_buy_quote": 1978.82694}, {"ts": 1772497020000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 53070.1, "quote_volume": 3674.3831, "trades": 54, "taker_buy_volume": 14295.4, "taker_buy_quote": 989.31909}, {"ts": 1772497080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 21793.3, "quote_volume": 1508.09636, "trades": 28, "taker_buy_volume": 15537.6, "taker_buy_quote": 1075.20192}, {"ts": 1772497140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 38789.0, "quote_volume": 2681.03337, "trades": 30, "taker_buy_volume": 6613.0, "taker_buy_quote": 457.0483}, {"ts": 1772497200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 96526.9, "quote_volume": 6670.00879, "trades": 139, "taker_buy_volume": 48458.5, "taker_buy_quote": 3348.48235}, {"ts": 1772497260000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 77000.6, "quote_volume": 5313.72827, "trades": 95, "taker_buy_volume": 29308.2, "taker_buy_quote": 2022.90605}, {"ts": 1772497320000, "open": 0.069, "high": 0.0691, "low": 0.0688, "close": 0.0689, "volume": 160752.3, "quote_volume": 11078.53616, "trades": 62, "taker_buy_volume": 13670.2, "taker_buy_quote": 942.88508}, {"ts": 1772497380000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 134868.0, "quote_volume": 9292.37682, "trades": 63, "taker_buy_volume": 100641.6, "taker_buy_quote": 6934.22216}, {"ts": 1772497440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 24315.8, "quote_volume": 1675.35862, "trades": 26, "taker_buy_volume": 1256.3, "taker_buy_quote": 86.55907}, {"ts": 1772497500000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 53867.2, "quote_volume": 3711.3855, "trades": 42, "taker_buy_volume": 24776.4, "taker_buy_quote": 1707.09396}, {"ts": 1772497560000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 27923.0, "quote_volume": 1923.03266, "trades": 21, "taker_buy_volume": 6265.2, "taker_buy_quote": 431.67228}, {"ts": 1772497620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 6817.6, "quote_volume": 469.73264, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 62.01}, {"ts": 1772497680000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 83619.1, "quote_volume": 5761.3305, "trades": 80, "taker_buy_volume": 60790.2, "taker_buy_quote": 4188.45929}, {"ts": 1772497740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1052.0, "quote_volume": 72.4828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497800000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 257943.7, "quote_volume": 17771.68193, "trades": 87, "taker_buy_volume": 108192.3, "taker_buy_quote": 7455.9087}, {"ts": 1772497860000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 48874.6, "quote_volume": 3371.80985, "trades": 51, "taker_buy_volume": 15151.0, "taker_buy_quote": 1045.31776}, {"ts": 1772497920000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 51463.0, "quote_volume": 3551.11713, "trades": 28, "taker_buy_volume": 38487.3, "taker_buy_quote": 2655.83383}, {"ts": 1772497980000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 120974.9, "quote_volume": 8366.6541, "trades": 88, "taker_buy_volume": 102906.1, "taker_buy_quote": 7118.10002}, {"ts": 1772498040000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 38098.1, "quote_volume": 2636.45485, "trades": 25, "taker_buy_volume": 7633.0, "taker_buy_quote": 528.26993}, {"ts": 1772498100000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 96583.8, "quote_volume": 6683.84647, "trades": 41, "taker_buy_volume": 17901.3, "taker_buy_quote": 1239.03337}, {"ts": 1772498160000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 179633.1, "quote_volume": 12449.56277, "trades": 44, "taker_buy_volume": 173494.0, "taker_buy_quote": 12024.16314}, {"ts": 1772498220000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 4235.3, "quote_volume": 293.6894, "trades": 16, "taker_buy_volume": 1831.1, "taker_buy_quote": 127.07834}, {"ts": 1772498280000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 29185.0, "quote_volume": 2022.4588, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498400000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 544.5, "quote_volume": 37.69385, "trades": 2, "taker_buy_volume": 144.5, "taker_buy_quote": 10.01385}, {"ts": 1772498460000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 63966.5, "quote_volume": 4432.82546, "trades": 20, "taker_buy_volume": 44012.9, "taker_buy_quote": 3050.09397}, {"ts": 1772498520000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 23361.2, "quote_volume": 1618.89116, "trades": 37, "taker_buy_volume": 16413.3, "taker_buy_quote": 1137.44169}, {"ts": 1772498580000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 56180.4, "quote_volume": 3893.38087, "trades": 29, "taker_buy_volume": 16084.0, "taker_buy_quote": 1114.70035}, {"ts": 1772498640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498700000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 29660.4, "quote_volume": 2055.42572, "trades": 17, "taker_buy_volume": 18802.6, "taker_buy_quote": 1303.02018}, {"ts": 1772498760000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 41110.9, "quote_volume": 2844.83428, "trades": 83, "taker_buy_volume": 33021.4, "taker_buy_quote": 2285.08088}, {"ts": 1772498820000, "open": 0.0692, "high": 0.0692, "low": 0.0689, "close": 0.0689, "volume": 54910.0, "quote_volume": 3793.8932, "trades": 80, "taker_buy_volume": 24995.5, "taker_buy_quote": 1728.07272}, {"ts": 1772498880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 435.4, "quote_volume": 29.99906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498940000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 78643.1, "quote_volume": 5418.48492, "trades": 63, "taker_buy_volume": 58364.6, "taker_buy_quote": 4021.32094}, {"ts": 1772499000000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1077.9, "quote_volume": 74.28402, "trades": 5, "taker_buy_volume": 167.1, "taker_buy_quote": 11.5299}, {"ts": 1772499060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 71996.7, "quote_volume": 4960.57263, "trades": 46, "taker_buy_volume": 19558.2, "taker_buy_quote": 1347.55998}, {"ts": 1772499120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 63967.1, "quote_volume": 4407.33319, "trades": 22, "taker_buy_volume": 17751.9, "taker_buy_quote": 1223.10591}, {"ts": 1772499180000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 138849.0, "quote_volume": 9578.98959, "trades": 26, "taker_buy_volume": 122688.7, "taker_buy_quote": 8465.53334}, {"ts": 1772499240000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 105296.3, "quote_volume": 7265.73707, "trades": 36, "taker_buy_volume": 12624.0, "taker_buy_quote": 871.34837}, {"ts": 1772499300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6254.0, "quote_volume": 431.526, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 13419.2, "quote_volume": 925.8848, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499480000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 14985.6, "quote_volume": 1034.02089, "trades": 10, "taker_buy_volume": 14426.4, "taker_buy_quote": 995.43609}, {"ts": 1772499540000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 41138.7, "quote_volume": 2842.69428, "trades": 23, "taker_buy_volume": 31416.3, "taker_buy_quote": 2170.87644}, {"ts": 1772499600000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 192523.7, "quote_volume": 13295.71221, "trades": 69, "taker_buy_volume": 72937.7, "taker_buy_quote": 5036.64455}, {"ts": 1772499660000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3456.9, "quote_volume": 238.19202, "trades": 10, "taker_buy_volume": 116.1, "taker_buy_quote": 8.0109}, {"ts": 1772499720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 23219.4, "quote_volume": 1599.81666, "trades": 27, "taker_buy_volume": 17277.6, "taker_buy_quote": 1190.42664}, {"ts": 1772499780000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 39498.3, "quote_volume": 2723.33158, "trades": 35, "taker_buy_volume": 25063.5, "taker_buy_quote": 1728.46795}, {"ts": 1772499840000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 50798.1, "quote_volume": 3507.41219, "trades": 82, "taker_buy_volume": 36781.1, "taker_buy_quote": 2540.23919}, {"ts": 1772499900000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 129397.7, "quote_volume": 8964.08068, "trades": 94, "taker_buy_volume": 56245.9, "taker_buy_quote": 3894.68984}, {"ts": 1772499960000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 56826.2, "quote_volume": 3938.02722, "trades": 84, "taker_buy_volume": 44643.4, "taker_buy_quote": 3093.79918}, {"ts": 1772500020000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 43516.9, "quote_volume": 3011.60472, "trades": 44, "taker_buy_volume": 14022.9, "taker_buy_quote": 970.6315}, {"ts": 1772500080000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 8498.6, "quote_volume": 588.11759, "trades": 27, "taker_buy_volume": 7707.1, "taker_buy_quote": 533.34579}, {"ts": 1772500140000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 23035.8, "quote_volume": 1594.51025, "trades": 17, "taker_buy_volume": 13026.8, "taker_buy_quote": 901.88745}, {"ts": 1772500200000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 62512.3, "quote_volume": 4332.03497, "trades": 30, "taker_buy_volume": 26939.7, "taker_buy_quote": 1866.92121}, {"ts": 1772500260000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 24423.0, "quote_volume": 1692.5139, "trades": 22, "taker_buy_volume": 17940.6, "taker_buy_quote": 1243.28358}, {"ts": 1772500320000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 976.8, "quote_volume": 67.7211, "trades": 5, "taker_buy_volume": 288.6, "taker_buy_quote": 20.02884}, {"ts": 1772500380000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 15049.0, "quote_volume": 1042.8557, "trades": 13, "taker_buy_volume": 8695.8, "taker_buy_quote": 602.61894}, {"ts": 1772500440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 6321.2, "quote_volume": 438.05916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 18633.0, "quote_volume": 1289.4036, "trades": 28, "taker_buy_volume": 8786.1, "taker_buy_quote": 607.99812}, {"ts": 1772500560000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 14787.8, "quote_volume": 1023.24684, "trades": 12, "taker_buy_volume": 14098.6, "taker_buy_quote": 975.62312}, {"ts": 1772500620000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 58491.1, "quote_volume": 4044.7542, "trades": 56, "taker_buy_volume": 30433.7, "taker_buy_quote": 2105.16769}, {"ts": 1772500680000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 17553.0, "quote_volume": 1212.8723, "trades": 25, "taker_buy_volume": 9857.7, "taker_buy_quote": 681.16707}, {"ts": 1772500740000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 50340.0, "quote_volume": 3480.48014, "trades": 33, "taker_buy_volume": 41091.2, "taker_buy_quote": 2840.7292}, {"ts": 1772500800000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 28785.7, "quote_volume": 1989.11936, "trades": 25, "taker_buy_volume": 274.9, "taker_buy_quote": 19.02308}, {"ts": 1772500860000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 225064.3, "quote_volume": 15574.5876, "trades": 68, "taker_buy_volume": 212012.0, "taker_buy_quote": 14671.40318}, {"ts": 1772500920000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 69201.7, "quote_volume": 4781.78591, "trades": 80, "taker_buy_volume": 9740.5, "taker_buy_quote": 673.06855}, {"ts": 1772500980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5513.9, "quote_volume": 381.01049, "trades": 6, "taker_buy_volume": 5113.9, "taker_buy_quote": 353.37049}, {"ts": 1772501040000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 38179.7, "quote_volume": 2638.19031, "trades": 40, "taker_buy_volume": 23737.7, "taker_buy_quote": 1640.28811}, {"ts": 1772501100000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 7108.2, "quote_volume": 491.13662, "trades": 9, "taker_buy_volume": 260.8, "taker_buy_quote": 18.02128}, {"ts": 1772501160000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 40575.7, "quote_volume": 2803.86964, "trades": 52, "taker_buy_volume": 18955.7, "taker_buy_quote": 1309.96764}, {"ts": 1772501220000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 18567.0, "quote_volume": 1282.9397, "trades": 14, "taker_buy_volume": 13259.8, "taker_buy_quote": 916.25218}, {"ts": 1772501280000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 500.3, "quote_volume": 34.53073, "trades": 2, "taker_buy_volume": 100.3, "taker_buy_quote": 6.93073}, {"ts": 1772501340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 32945.1, "quote_volume": 2273.2119, "trades": 28, "taker_buy_volume": 13839.6, "taker_buy_quote": 954.9324}, {"ts": 1772501400000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 23550.3, "quote_volume": 1622.59164, "trades": 29, "taker_buy_volume": 8276.0, "taker_buy_quote": 570.23237}, {"ts": 1772501460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 15294.1, "quote_volume": 1053.76349, "trades": 8, "taker_buy_volume": 10901.6, "taker_buy_quote": 751.12024}, {"ts": 1772501520000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 103632.0, "quote_volume": 7140.27678, "trades": 26, "taker_buy_volume": 16099.7, "taker_buy_quote": 1109.30131}, {"ts": 1772501580000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 36380.6, "quote_volume": 2510.2243, "trades": 32, "taker_buy_volume": 35864.5, "taker_buy_quote": 2474.66501}, {"ts": 1772501640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 39442.8, "quote_volume": 2727.03625, "trades": 54, "taker_buy_volume": 33785.5, "taker_buy_quote": 2336.11682}, {"ts": 1772501700000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 10787.4, "quote_volume": 745.31146, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 62.19}, {"ts": 1772501760000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 53383.8, "quote_volume": 3688.73427, "trades": 47, "taker_buy_volume": 40056.9, "taker_buy_quote": 2767.93179}, {"ts": 1772501820000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 12626.7, "quote_volume": 872.43468, "trades": 14, "taker_buy_volume": 5509.4, "taker_buy_quote": 380.69954}, {"ts": 1772501880000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 42459.7, "quote_volume": 2930.27542, "trades": 26, "taker_buy_volume": 39305.6, "taker_buy_quote": 2712.64252}, {"ts": 1772501940000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 104329.3, "quote_volume": 7205.19687, "trades": 40, "taker_buy_volume": 49429.3, "taker_buy_quote": 3415.56463}, {"ts": 1772502000000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 20482.6, "quote_volume": 1413.47936, "trades": 29, "taker_buy_volume": 9880.6, "taker_buy_quote": 681.82805}, {"ts": 1772502060000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 48712.6, "quote_volume": 3366.02908, "trades": 46, "taker_buy_volume": 27704.6, "taker_buy_quote": 1914.38786}, {"ts": 1772502120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 935.5, "quote_volume": 64.5495, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 8619.3, "quote_volume": 595.51601, "trades": 13, "taker_buy_volume": 7698.4, "taker_buy_quote": 531.95944}, {"ts": 1772502240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 28796.1, "quote_volume": 1989.81051, "trades": 31, "taker_buy_volume": 13978.9, "taker_buy_quote": 965.94199}, {"ts": 1772502300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 96064.9, "quote_volume": 6638.08459, "trades": 103, "taker_buy_volume": 69279.3, "taker_buy_quote": 4787.19963}, {"ts": 1772502360000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 28295.8, "quote_volume": 1952.41996, "trades": 17, "taker_buy_volume": 97.6, "taker_buy_quote": 6.74416}, {"ts": 1772502420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 22390.8, "quote_volume": 1544.9652, "trades": 24, "taker_buy_volume": 17155.6, "taker_buy_quote": 1183.7364}, {"ts": 1772502480000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1427.1, "quote_volume": 98.5506, "trades": 4, "taker_buy_volume": 807.0, "taker_buy_quote": 55.7637}, {"ts": 1772502540000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 54404.6, "quote_volume": 3759.30455, "trades": 17, "taker_buy_volume": 53712.3, "taker_buy_quote": 3711.53585}, {"ts": 1772502600000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 121584.0, "quote_volume": 8401.4144, "trades": 57, "taker_buy_volume": 114784.6, "taker_buy_quote": 7931.61586}, {"ts": 1772502660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 28281.6, "quote_volume": 1951.45797, "trades": 48, "taker_buy_volume": 11677.0, "taker_buy_quote": 805.74057}, {"ts": 1772502720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 19142.3, "quote_volume": 1320.8187, "trades": 14, "taker_buy_volume": 12513.4, "taker_buy_quote": 863.4246}, {"ts": 1772502780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1095.6, "quote_volume": 75.5964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6795.7, "quote_volume": 468.9033, "trades": 9, "taker_buy_volume": 1446.8, "taker_buy_quote": 99.8292}, {"ts": 1772502900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 40690.3, "quote_volume": 2807.6307, "trades": 45, "taker_buy_volume": 24905.8, "taker_buy_quote": 1718.5002}, {"ts": 1772502960000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1082.0, "quote_volume": 74.59188, "trades": 6, "taker_buy_volume": 420.8, "taker_buy_quote": 29.0352}, {"ts": 1772503020000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1499.1, "quote_volume": 103.2996, "trades": 4, "taker_buy_volume": 116.1, "taker_buy_quote": 8.0109}, {"ts": 1772503080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503140000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 42849.9, "quote_volume": 2952.35523, "trades": 44, "taker_buy_volume": 11239.9, "taker_buy_quote": 774.44074}, {"ts": 1772503200000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 200074.8, "quote_volume": 13765.15787, "trades": 103, "taker_buy_volume": 43888.9, "taker_buy_quote": 3019.56795}, {"ts": 1772503260000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 125103.5, "quote_volume": 8606.98469, "trades": 76, "taker_buy_volume": 50162.2, "taker_buy_quote": 3451.15936}, {"ts": 1772503320000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 925219.7, "quote_volume": 63500.26187, "trades": 181, "taker_buy_volume": 243558.9, "taker_buy_quote": 16725.09994}, {"ts": 1772503380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 41493.3, "quote_volume": 2850.42742, "trades": 88, "taker_buy_volume": 23678.6, "taker_buy_quote": 1626.71982}, {"ts": 1772503440000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 22537.1, "quote_volume": 1550.51248, "trades": 44, "taker_buy_volume": 16442.2, "taker_buy_quote": 1131.22336}, {"ts": 1772503500000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 67492.1, "quote_volume": 4643.42748, "trades": 101, "taker_buy_volume": 42401.9, "taker_buy_quote": 2917.26172}, {"ts": 1772503560000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 33999.2, "quote_volume": 2340.79674, "trades": 91, "taker_buy_volume": 33599.2, "taker_buy_quote": 2313.27674}, {"ts": 1772503620000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 854.1, "quote_volume": 58.78974, "trades": 5, "taker_buy_volume": 276.6, "taker_buy_quote": 19.05774}, {"ts": 1772503680000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1991.2, "quote_volume": 137.15368, "trades": 3, "taker_buy_volume": 1591.2, "taker_buy_quote": 109.63368}, {"ts": 1772503740000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 35017.8, "quote_volume": 2409.22464, "trades": 30, "taker_buy_volume": 16113.0, "taker_buy_quote": 1108.5744}, {"ts": 1772503800000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 27549.3, "quote_volume": 1895.35184, "trades": 28, "taker_buy_volume": 16651.5, "taker_buy_quote": 1145.6232}, {"ts": 1772503860000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 6077.7, "quote_volume": 418.12027, "trades": 11, "taker_buy_volume": 276.1, "taker_buy_quote": 19.01019}, {"ts": 1772503920000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 24905.6, "quote_volume": 1713.60384, "trades": 33, "taker_buy_volume": 14505.4, "taker_buy_quote": 998.08316}, {"ts": 1772503980000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 90285.7, "quote_volume": 6205.80778, "trades": 20, "taker_buy_volume": 31801.9, "taker_buy_quote": 2187.97072}, {"ts": 1772504040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 32933.8, "quote_volume": 2262.60079, "trades": 21, "taker_buy_volume": 487.3, "taker_buy_quote": 33.52624}, {"ts": 1772504100000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 807.6, "quote_volume": 55.52288, "trades": 5, "taker_buy_volume": 407.6, "taker_buy_quote": 28.04288}, {"ts": 1772504160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 59687.6, "quote_volume": 4100.52211, "trades": 39, "taker_buy_volume": 25873.1, "taker_buy_quote": 1777.48197}, {"ts": 1772504220000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 73290.3, "quote_volume": 5035.03197, "trades": 61, "taker_buy_volume": 54762.6, "taker_buy_quote": 3762.19062}, {"ts": 1772504280000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 15163.3, "quote_volume": 1041.65397, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1772504340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 24174.6, "quote_volume": 1658.37756, "trades": 25, "taker_buy_volume": 5682.6, "taker_buy_quote": 389.82636}, {"ts": 1772504400000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 69526.4, "quote_volume": 4769.54165, "trades": 84, "taker_buy_volume": 27604.9, "taker_buy_quote": 1893.72675}, {"ts": 1772504460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 291750.9, "quote_volume": 19992.15438, "trades": 176, "taker_buy_volume": 49986.1, "taker_buy_quote": 3427.97421}, {"ts": 1772504520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 54106.8, "quote_volume": 3706.2758, "trades": 57, "taker_buy_volume": 35231.8, "taker_buy_quote": 2413.3783}, {"ts": 1772504580000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 121689.7, "quote_volume": 8347.85739, "trades": 50, "taker_buy_volume": 95019.2, "taker_buy_quote": 6518.31712}, {"ts": 1772504640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 47774.1, "quote_volume": 3277.31786, "trades": 18, "taker_buy_volume": 2364.3, "taker_buy_quote": 162.20558}, {"ts": 1772504700000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 260163.3, "quote_volume": 17830.63701, "trades": 153, "taker_buy_volume": 28884.8, "taker_buy_quote": 1981.5104}, {"ts": 1772504760000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 50571.8, "quote_volume": 3469.18548, "trades": 160, "taker_buy_volume": 20386.8, "taker_buy_quote": 1398.53448}, {"ts": 1772504820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5911.9, "quote_volume": 405.55634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504880000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8905.0, "quote_volume": 610.89466, "trades": 13, "taker_buy_volume": 116.6, "taker_buy_quote": 8.01042}, {"ts": 1772504940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 825.7, "quote_volume": 56.64302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6627.2, "quote_volume": 455.28864, "trades": 17, "taker_buy_volume": 6081.9, "taker_buy_quote": 417.82653}, {"ts": 1772505060000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 51321.0, "quote_volume": 3530.89788, "trades": 43, "taker_buy_volume": 12921.2, "taker_buy_quote": 888.99164}, {"ts": 1772505120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 45473.9, "quote_volume": 3128.60432, "trades": 29, "taker_buy_volume": 37595.8, "taker_buy_quote": 2586.59104}, {"ts": 1772505180000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 29654.9, "quote_volume": 2040.32201, "trades": 26, "taker_buy_volume": 22980.7, "taker_buy_quote": 1581.13705}, {"ts": 1772505240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2536.9, "quote_volume": 174.53872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505360000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 8781.4, "quote_volume": 604.12032, "trades": 14, "taker_buy_volume": 4691.5, "taker_buy_quote": 322.7752}, {"ts": 1772505420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10218.3, "quote_volume": 703.01904, "trades": 6, "taker_buy_volume": 9818.3, "taker_buy_quote": 675.49904}, {"ts": 1772505480000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 4246.1, "quote_volume": 292.51629, "trades": 10, "taker_buy_volume": 3846.1, "taker_buy_quote": 264.99629}, {"ts": 1772505540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 159.7, "quote_volume": 10.98736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 22032.9, "quote_volume": 1515.86352, "trades": 17, "taker_buy_volume": 16488.7, "taker_buy_quote": 1134.42256}, {"ts": 1772505660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1267.1, "quote_volume": 87.17648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 558.8, "quote_volume": 38.44544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 19585.9, "quote_volume": 1349.42851, "trades": 19, "taker_buy_volume": 19185.9, "taker_buy_quote": 1321.90851}, {"ts": 1772505960000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 23058.1, "quote_volume": 1590.9689, "trades": 22, "taker_buy_volume": 22269.3, "taker_buy_quote": 1536.5817}, {"ts": 1772506020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 47833.7, "quote_volume": 3300.5253, "trades": 32, "taker_buy_volume": 38435.9, "taker_buy_quote": 2652.0771}, {"ts": 1772506080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 36785.7, "quote_volume": 2538.2133, "trades": 29, "taker_buy_volume": 26220.0, "taker_buy_quote": 1809.18}, {"ts": 1772506140000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6006.7, "quote_volume": 414.4223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506200000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 9146.7, "quote_volume": 630.16763, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 33529.1, "quote_volume": 2310.15499, "trades": 27, "taker_buy_volume": 18264.3, "taker_buy_quote": 1258.41027}, {"ts": 1772506380000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1665.9, "quote_volume": 114.64051, "trades": 4, "taker_buy_volume": 265.9, "taker_buy_quote": 18.32051}, {"ts": 1772506440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 25509.0, "quote_volume": 1755.0192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1038.5, "quote_volume": 71.4488, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 835.7, "quote_volume": 57.51215, "trades": 4, "taker_buy_volume": 159.9, "taker_buy_quote": 11.01711}, {"ts": 1772506740000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 671.5, "quote_volume": 46.21329, "trades": 3, "taker_buy_volume": 140.9, "taker_buy_quote": 9.70801}, {"ts": 1772506800000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 10806.6, "quote_volume": 744.52313, "trades": 8, "taker_buy_volume": 10290.5, "taker_buy_quote": 709.01545}, {"ts": 1772506860000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1465.2, "quote_volume": 100.81832, "trades": 4, "taker_buy_volume": 125.6, "taker_buy_quote": 8.65384}, {"ts": 1772506920000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 835.7, "quote_volume": 57.52522, "trades": 4, "taker_buy_volume": 290.6, "taker_buy_quote": 20.02234}, {"ts": 1772506980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 23105.2, "quote_volume": 1589.63776, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507040000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 19564.3, "quote_volume": 1344.07622, "trades": 12, "taker_buy_volume": 88.1, "taker_buy_quote": 6.06128}, {"ts": 1772507100000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2260.4, "quote_volume": 155.47552, "trades": 2, "taker_buy_volume": 1860.4, "taker_buy_quote": 127.99552}, {"ts": 1772507160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4655.4, "quote_volume": 319.82598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8602.4, "quote_volume": 590.98488, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507280000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 44629.0, "quote_volume": 3062.52869, "trades": 33, "taker_buy_volume": 7878.4, "taker_buy_quote": 541.15608}, {"ts": 1772507340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507400000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 5891.7, "quote_volume": 404.13062, "trades": 8, "taker_buy_volume": 5491.7, "taker_buy_quote": 376.73062}, {"ts": 1772507460000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 599.8, "quote_volume": 41.10628, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 13.70628}, {"ts": 1772507520000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 22051.3, "quote_volume": 1512.67918, "trades": 8, "taker_buy_volume": 21651.3, "taker_buy_quote": 1485.27918}, {"ts": 1772507580000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 41406.6, "quote_volume": 2842.6607, "trades": 38, "taker_buy_volume": 33050.5, "taker_buy_quote": 2268.78323}, {"ts": 1772507640000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 11694.1, "quote_volume": 803.42694, "trades": 17, "taker_buy_volume": 9346.9, "taker_buy_quote": 642.1743}, {"ts": 1772507700000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 23362.5, "quote_volume": 1605.04456, "trades": 29, "taker_buy_volume": 8678.4, "taker_buy_quote": 596.24689}, {"ts": 1772507760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1534.4, "quote_volume": 105.37328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507820000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 20437.8, "quote_volume": 1401.26197, "trades": 19, "taker_buy_volume": 3578.0, "taker_buy_quote": 245.4508}, {"ts": 1772507880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 30988.0, "quote_volume": 2122.678, "trades": 25, "taker_buy_volume": 10816.8, "taker_buy_quote": 740.9508}, {"ts": 1772507940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 30421.8, "quote_volume": 2083.8933, "trades": 23, "taker_buy_volume": 29715.7, "taker_buy_quote": 2035.52545}, {"ts": 1772508000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 48137.1, "quote_volume": 3297.35135, "trades": 29, "taker_buy_volume": 33400.0, "taker_buy_quote": 2287.9}, {"ts": 1772508060000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8031.4, "quote_volume": 549.79776, "trades": 8, "taker_buy_volume": 4500.0, "taker_buy_quote": 308.25}, {"ts": 1772508120000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 82521.2, "quote_volume": 5652.43106, "trades": 33, "taker_buy_volume": 65783.3, "taker_buy_quote": 4506.15605}, {"ts": 1772508180000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1752.8, "quote_volume": 119.99614, "trades": 6, "taker_buy_volume": 1046.2, "taker_buy_quote": 71.6647}, {"ts": 1772508240000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 76121.1, "quote_volume": 5214.24792, "trades": 45, "taker_buy_volume": 59515.7, "taker_buy_quote": 4076.82545}, {"ts": 1772508300000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 45541.2, "quote_volume": 3119.61005, "trades": 27, "taker_buy_volume": 15706.0, "taker_buy_quote": 1075.89885}, {"ts": 1772508360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8537.1, "quote_volume": 584.79135, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508420000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 760.4, "quote_volume": 52.09574, "trades": 4, "taker_buy_volume": 83.4, "taker_buy_quote": 5.72124}, {"ts": 1772508480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3456.4, "quote_volume": 236.7634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508540000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 73043.2, "quote_volume": 5009.10155, "trades": 24, "taker_buy_volume": 55644.7, "taker_buy_quote": 3817.3043}, {"ts": 1772508600000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 788.3, "quote_volume": 54.11621, "trades": 2, "taker_buy_volume": 388.3, "taker_buy_quote": 26.67621}, {"ts": 1772508660000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 726.6, "quote_volume": 49.87742, "trades": 2, "taker_buy_volume": 326.6, "taker_buy_quote": 22.43742}, {"ts": 1772508720000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 49570.9, "quote_volume": 3406.38652, "trades": 29, "taker_buy_volume": 49170.9, "taker_buy_quote": 3378.94652}, {"ts": 1772508780000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 52879.7, "quote_volume": 3638.28817, "trades": 21, "taker_buy_volume": 17069.3, "taker_buy_quote": 1174.57265}, {"ts": 1772508840000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 26966.7, "quote_volume": 1855.60644, "trades": 20, "taker_buy_volume": 17767.9, "taker_buy_quote": 1222.75662}, {"ts": 1772508900000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 26392.2, "quote_volume": 1816.16593, "trades": 21, "taker_buy_volume": 19985.2, "taker_buy_quote": 1375.37596}, {"ts": 1772508960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 986.4, "quote_volume": 67.86432, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 922.5, "quote_volume": 63.468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509080000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 19260.9, "quote_volume": 1325.53451, "trades": 18, "taker_buy_volume": 17930.1, "taker_buy_quote": 1233.97547}, {"ts": 1772509140000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 835.9, "quote_volume": 57.5419, "trades": 4, "taker_buy_volume": 319.8, "taker_buy_quote": 22.03422}, {"ts": 1772509200000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 28871.1, "quote_volume": 1986.34476, "trades": 21, "taker_buy_volume": 14525.6, "taker_buy_quote": 999.37436}, {"ts": 1772509260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1519.1, "quote_volume": 104.51408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509320000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6217.1, "quote_volume": 427.60257, "trades": 12, "taker_buy_volume": 160.1, "taker_buy_quote": 11.01488}, {"ts": 1772509380000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 57896.8, "quote_volume": 3983.31142, "trades": 17, "taker_buy_volume": 57105.0, "taker_buy_quote": 3928.83558}, {"ts": 1772509440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 530.6, "quote_volume": 36.50528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 130.6, "quote_volume": 8.98528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509620000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6884.4, "quote_volume": 473.61198, "trades": 20, "taker_buy_volume": 160.1, "taker_buy_quote": 11.01488}, {"ts": 1772509680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509740000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 29469.7, "quote_volume": 2027.47536, "trades": 5, "taker_buy_volume": 29069.7, "taker_buy_quote": 1999.99536}, {"ts": 1772509800000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 16438.5, "quote_volume": 1130.9288, "trades": 13, "taker_buy_volume": 15632.1, "taker_buy_quote": 1075.48848}, {"ts": 1772509860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 24868.2, "quote_volume": 1710.93216, "trades": 21, "taker_buy_volume": 18816.5, "taker_buy_quote": 1294.5752}, {"ts": 1772509920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 18776.4, "quote_volume": 1291.81632, "trades": 14, "taker_buy_volume": 12512.3, "taker_buy_quote": 860.84624}, {"ts": 1772509980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 980.6, "quote_volume": 67.46528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 31269.2, "quote_volume": 2150.20136, "trades": 14, "taker_buy_volume": 13268.6, "taker_buy_quote": 912.87968}, {"ts": 1772510100000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 19130.1, "quote_volume": 1316.12544, "trades": 21, "taker_buy_volume": 12169.5, "taker_buy_quote": 837.27616}, {"ts": 1772510160000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1430.8, "quote_volume": 98.46806, "trades": 8, "taker_buy_volume": 290.2, "taker_buy_quote": 19.99478}, {"ts": 1772510220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 690.3, "quote_volume": 47.49264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510280000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1010.0, "quote_volume": 69.51852, "trades": 6, "taker_buy_volume": 305.2, "taker_buy_quote": 21.02828}, {"ts": 1772510340000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1293.2, "quote_volume": 89.00342, "trades": 9, "taker_buy_volume": 312.6, "taker_buy_quote": 21.53814}, {"ts": 1772510400000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 81836.1, "quote_volume": 5638.47037, "trades": 25, "taker_buy_volume": 76727.3, "taker_buy_quote": 5286.58888}, {"ts": 1772510460000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 34781.3, "quote_volume": 2396.09876, "trades": 20, "taker_buy_volume": 25046.2, "taker_buy_quote": 1725.68318}, {"ts": 1772510520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 823.0, "quote_volume": 56.6224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510580000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 221092.6, "quote_volume": 15211.13088, "trades": 17, "taker_buy_volume": 291.1, "taker_buy_quote": 20.02768}, {"ts": 1772510640000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 48876.3, "quote_volume": 3362.67781, "trades": 35, "taker_buy_volume": 42836.8, "taker_buy_quote": 2947.17184}, {"ts": 1772510700000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7298.9, "quote_volume": 502.12432, "trades": 7, "taker_buy_volume": 1727.6, "taker_buy_quote": 118.85888}, {"ts": 1772510760000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510820000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 14735.0, "quote_volume": 1011.67993, "trades": 21, "taker_buy_volume": 1293.6, "taker_buy_quote": 88.87032}, {"ts": 1772510880000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 37638.9, "quote_volume": 2585.55998, "trades": 29, "taker_buy_volume": 22003.2, "taker_buy_quote": 1511.61984}, {"ts": 1772510940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2001.8, "quote_volume": 137.32348, "trades": 11, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0156}, {"ts": 1772511000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 30311.8, "quote_volume": 2079.34948, "trades": 21, "taker_buy_volume": 29504.3, "taker_buy_quote": 2023.99498}, {"ts": 1772511060000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 89888.2, "quote_volume": 6166.33848, "trades": 33, "taker_buy_volume": 74661.8, "taker_buy_quote": 5121.80744}, {"ts": 1772511120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511180000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 8212.7, "quote_volume": 564.19723, "trades": 15, "taker_buy_volume": 7812.7, "taker_buy_quote": 536.75723}, {"ts": 1772511240000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10197.4, "quote_volume": 700.57302, "trades": 18, "taker_buy_volume": 116.4, "taker_buy_quote": 8.00832}, {"ts": 1772511300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 42567.7, "quote_volume": 2924.40099, "trades": 46, "taker_buy_volume": 30270.0, "taker_buy_quote": 2079.549}, {"ts": 1772511360000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 98451.0, "quote_volume": 6753.7746, "trades": 14, "taker_buy_volume": 360.0, "taker_buy_quote": 24.732}, {"ts": 1772511420000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1249.4, "quote_volume": 85.79378, "trades": 4, "taker_buy_volume": 849.4, "taker_buy_quote": 58.35378}, {"ts": 1772511480000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 28757.0, "quote_volume": 1972.7302, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 39800.8, "quote_volume": 2734.31496, "trades": 24, "taker_buy_volume": 23402.6, "taker_buy_quote": 1607.75862}, {"ts": 1772511600000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 21056.7, "quote_volume": 1446.5247, "trades": 24, "taker_buy_volume": 19960.2, "taker_buy_quote": 1371.26574}, {"ts": 1772511660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 22025.4, "quote_volume": 1513.14498, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11314.3, "quote_volume": 777.29241, "trades": 15, "taker_buy_volume": 6245.8, "taker_buy_quote": 429.08646}, {"ts": 1772511780000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 22664.3, "quote_volume": 1556.99741, "trades": 28, "taker_buy_volume": 16395.6, "taker_buy_quote": 1126.37772}, {"ts": 1772511840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511900000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 64362.6, "quote_volume": 4421.67989, "trades": 38, "taker_buy_volume": 53766.9, "taker_buy_quote": 3693.7953}, {"ts": 1772511960000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1300.0, "quote_volume": 89.27, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1772512020000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 32879.2, "quote_volume": 2255.18021, "trades": 33, "taker_buy_volume": 19381.8, "taker_buy_quote": 1329.59148}, {"ts": 1772512080000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 516.7, "quote_volume": 35.40562, "trades": 2, "taker_buy_volume": 116.7, "taker_buy_quote": 8.00562}, {"ts": 1772512140000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 92957.0, "quote_volume": 6368.00341, "trades": 39, "taker_buy_volume": 33435.0, "taker_buy_quote": 2290.74641}, {"ts": 1772512200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 560.2, "quote_volume": 38.3737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512260000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 248.4, "quote_volume": 17.02708, "trades": 2, "taker_buy_volume": 116.8, "taker_buy_quote": 8.01248}, {"ts": 1772512320000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 27047.4, "quote_volume": 1852.79076, "trades": 23, "taker_buy_volume": 14028.0, "taker_buy_quote": 960.96186}, {"ts": 1772512380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 516.6, "quote_volume": 35.3871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 822.9, "quote_volume": 56.38325, "trades": 4, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0156}, {"ts": 1772512560000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 42742.5, "quote_volume": 2927.87587, "trades": 24, "taker_buy_volume": 19666.6, "taker_buy_quote": 1347.17672}, {"ts": 1772512620000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 24739.5, "quote_volume": 1694.61575, "trades": 21, "taker_buy_volume": 17917.2, "taker_buy_quote": 1227.3282}, {"ts": 1772512680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 86404.0, "quote_volume": 5910.1236, "trades": 71, "taker_buy_volume": 48416.1, "taker_buy_quote": 3311.75124}, {"ts": 1772512740000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 11946.7, "quote_volume": 817.27498, "trades": 17, "taker_buy_volume": 1207.0, "taker_buy_quote": 82.6795}, {"ts": 1772512800000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 40179.0, "quote_volume": 2747.83495, "trades": 57, "taker_buy_volume": 29062.0, "taker_buy_quote": 1987.86566}, {"ts": 1772512860000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 38570.4, "quote_volume": 2638.22706, "trades": 38, "taker_buy_volume": 11987.5, "taker_buy_quote": 819.9567}, {"ts": 1772512920000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 20659.2, "quote_volume": 1413.0376, "trades": 22, "taker_buy_volume": 11867.6, "taker_buy_quote": 811.74384}, {"ts": 1772512980000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 83434.8, "quote_volume": 5702.26355, "trades": 31, "taker_buy_volume": 8451.6, "taker_buy_quote": 578.08944}, {"ts": 1772513040000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 989.2, "quote_volume": 67.67932, "trades": 5, "taker_buy_volume": 180.4, "taker_buy_quote": 12.3574}, {"ts": 1772513100000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 69430.1, "quote_volume": 4750.56421, "trades": 43, "taker_buy_volume": 46522.4, "taker_buy_quote": 3183.71753}, {"ts": 1772513160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 14241.4, "quote_volume": 974.11176, "trades": 11, "taker_buy_volume": 4000.0, "taker_buy_quote": 273.6}, {"ts": 1772513220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 41517.8, "quote_volume": 2839.81752, "trades": 34, "taker_buy_volume": 20047.0, "taker_buy_quote": 1371.2148}, {"ts": 1772513280000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 86606.1, "quote_volume": 5922.69114, "trades": 40, "taker_buy_volume": 51951.4, "taker_buy_quote": 3553.47576}, {"ts": 1772513340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513460000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 41609.8, "quote_volume": 2846.07032, "trades": 19, "taker_buy_volume": 26823.1, "taker_buy_quote": 1834.70004}, {"ts": 1772513520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 53546.7, "quote_volume": 3662.59428, "trades": 8, "taker_buy_volume": 53146.7, "taker_buy_quote": 3635.23428}, {"ts": 1772513580000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 571.1, "quote_volume": 39.09253, "trades": 4, "taker_buy_volume": 292.9, "taker_buy_quote": 20.06365}, {"ts": 1772513640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 27459.0, "quote_volume": 1878.1956, "trades": 16, "taker_buy_volume": 12580.6, "taker_buy_quote": 860.51304}, {"ts": 1772513700000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 16126.6, "quote_volume": 1102.93913, "trades": 15, "taker_buy_volume": 366.0, "taker_buy_quote": 25.0344}, {"ts": 1772513760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1087.9, "quote_volume": 74.35628, "trades": 6, "taker_buy_volume": 527.1, "taker_buy_quote": 36.05364}, {"ts": 1772513820000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3089.0, "quote_volume": 211.20082, "trades": 7, "taker_buy_volume": 2221.2, "taker_buy_quote": 151.93008}, {"ts": 1772513880000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 69217.6, "quote_volume": 4734.45554, "trades": 33, "taker_buy_volume": 50830.6, "taker_buy_quote": 3476.82474}, {"ts": 1772513940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 765.0, "quote_volume": 52.326, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514000000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13247.1, "quote_volume": 907.37147, "trades": 22, "taker_buy_volume": 12698.3, "taker_buy_quote": 869.83355}, {"ts": 1772514060000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 20720.3, "quote_volume": 1417.24222, "trades": 15, "taker_buy_volume": 131.8, "taker_buy_quote": 9.01512}, {"ts": 1772514120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 29647.2, "quote_volume": 2024.91694, "trades": 44, "taker_buy_volume": 12293.8, "taker_buy_quote": 839.67972}, {"ts": 1772514180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 104377.4, "quote_volume": 7139.41416, "trades": 56, "taker_buy_volume": 88140.4, "taker_buy_quote": 6028.80336}, {"ts": 1772514240000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 20906.4, "quote_volume": 1429.95776, "trades": 13, "taker_buy_volume": 14510.2, "taker_buy_quote": 992.49768}, {"ts": 1772514300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 153935.6, "quote_volume": 10513.46766, "trades": 71, "taker_buy_volume": 116820.5, "taker_buy_quote": 7978.84015}, {"ts": 1772514360000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 911.8, "quote_volume": 62.27594, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514420000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 406592.2, "quote_volume": 27827.93309, "trades": 168, "taker_buy_volume": 299177.8, "taker_buy_quote": 20475.2482}, {"ts": 1772514480000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 37751.1, "quote_volume": 2585.96535, "trades": 34, "taker_buy_volume": 21511.3, "taker_buy_quote": 1473.53905}, {"ts": 1772514540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 560.3, "quote_volume": 38.38055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514600000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 6468.6, "quote_volume": 443.0591, "trades": 8, "taker_buy_volume": 225.0, "taker_buy_quote": 15.4125}, {"ts": 1772514660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 50409.0, "quote_volume": 3453.0165, "trades": 24, "taker_buy_volume": 46728.0, "taker_buy_quote": 3200.868}, {"ts": 1772514720000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 20405.1, "quote_volume": 1396.24677, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514780000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 35733.1, "quote_volume": 2445.10295, "trades": 16, "taker_buy_volume": 13791.1, "taker_buy_quote": 944.31015}, {"ts": 1772514840000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 66150.1, "quote_volume": 4530.08197, "trades": 57, "taker_buy_volume": 65618.7, "taker_buy_quote": 4493.69421}, {"ts": 1772514900000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 21598.3, "quote_volume": 1482.09427, "trades": 30, "taker_buy_volume": 10602.3, "taker_buy_quote": 727.76867}, {"ts": 1772514960000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 98207.1, "quote_volume": 6755.96718, "trades": 108, "taker_buy_volume": 83483.7, "taker_buy_quote": 5743.04235}, {"ts": 1772515020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7854.3, "quote_volume": 539.60205, "trades": 16, "taker_buy_volume": 5519.7, "taker_buy_quote": 379.21503}, {"ts": 1772515080000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 28625.7, "quote_volume": 1966.59704, "trades": 20, "taker_buy_volume": 6854.3, "taker_buy_quote": 470.90186}, {"ts": 1772515140000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 8203.4, "quote_volume": 564.34956, "trades": 16, "taker_buy_volume": 7483.8, "taker_buy_quote": 514.89707}, {"ts": 1772515200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 24261.2, "quote_volume": 1669.13056, "trades": 24, "taker_buy_volume": 10953.4, "taker_buy_quote": 753.59392}, {"ts": 1772515260000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 5227.3, "quote_volume": 359.65132, "trades": 11, "taker_buy_volume": 4827.3, "taker_buy_quote": 332.13132}, {"ts": 1772515320000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 22097.8, "quote_volume": 1518.7493, "trades": 26, "taker_buy_volume": 116.4, "taker_buy_quote": 8.00832}, {"ts": 1772515380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 21060.8, "quote_volume": 1446.87696, "trades": 12, "taker_buy_volume": 11412.2, "taker_buy_quote": 784.01814}, {"ts": 1772515440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 39292.8, "quote_volume": 2699.41536, "trades": 17, "taker_buy_volume": 17328.1, "taker_buy_quote": 1190.44047}, {"ts": 1772515500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 821.4, "quote_volume": 56.43018, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 20829.8, "quote_volume": 1431.00726, "trades": 29, "taker_buy_volume": 9711.7, "taker_buy_quote": 667.19379}, {"ts": 1772515620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 14169.9, "quote_volume": 973.47213, "trades": 23, "taker_buy_volume": 12105.6, "taker_buy_quote": 831.65472}, {"ts": 1772515680000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 14872.1, "quote_volume": 1021.23723, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515740000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 42940.8, "quote_volume": 2949.99296, "trades": 27, "taker_buy_volume": 34609.1, "taker_buy_quote": 2377.64517}, {"ts": 1772515800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2329.4, "quote_volume": 159.81385, "trades": 10, "taker_buy_volume": 1070.1, "taker_buy_quote": 73.42587}, {"ts": 1772515860000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 6836.8, "quote_volume": 468.29248, "trades": 13, "taker_buy_volume": 491.2, "taker_buy_quote": 33.65888}, {"ts": 1772515920000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 41990.5, "quote_volume": 2876.32385, "trades": 16, "taker_buy_volume": 35159.2, "taker_buy_quote": 2408.4198}, {"ts": 1772515980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 546.0, "quote_volume": 37.3464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 51425.7, "quote_volume": 3517.45209, "trades": 42, "taker_buy_volume": 17801.1, "taker_buy_quote": 1217.59524}, {"ts": 1772516100000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516160000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 731.4, "quote_volume": 49.95462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516220000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 118232.7, "quote_volume": 8075.25341, "trades": 86, "taker_buy_volume": 83038.9, "taker_buy_quote": 5671.55687}, {"ts": 1772516280000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 59165.2, "quote_volume": 4040.47324, "trades": 35, "taker_buy_volume": 17051.5, "taker_buy_quote": 1164.66796}, {"ts": 1772516340000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 26335.4, "quote_volume": 1798.69316, "trades": 32, "taker_buy_volume": 11337.5, "taker_buy_quote": 774.35125}, {"ts": 1772516400000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 955.6, "quote_volume": 65.26748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 198548.2, "quote_volume": 13580.65688, "trades": 74, "taker_buy_volume": 165678.5, "taker_buy_quote": 11332.4094}, {"ts": 1772516520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1102.3, "quote_volume": 75.39732, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 31283.6, "quote_volume": 2139.79824, "trades": 15, "taker_buy_volume": 5561.4, "taker_buy_quote": 380.39976}, {"ts": 1772516640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6633.2, "quote_volume": 453.71088, "trades": 12, "taker_buy_volume": 146.4, "taker_buy_quote": 10.01376}, {"ts": 1772516700000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 48768.1, "quote_volume": 3335.69804, "trades": 36, "taker_buy_volume": 36241.3, "taker_buy_quote": 2478.90492}, {"ts": 1772516760000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 34035.5, "quote_volume": 2327.9882, "trades": 26, "taker_buy_volume": 9071.5, "taker_buy_quote": 620.4906}, {"ts": 1772516820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 64178.4, "quote_volume": 4383.38472, "trades": 30, "taker_buy_volume": 38370.5, "taker_buy_quote": 2620.70515}, {"ts": 1772516880000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 92272.8, "quote_volume": 6298.5388, "trades": 77, "taker_buy_volume": 44511.8, "taker_buy_quote": 3038.82109}, {"ts": 1772516940000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 63077.4, "quote_volume": 4301.79616, "trades": 50, "taker_buy_volume": 62252.2, "taker_buy_quote": 4245.60004}, {"ts": 1772517000000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 127346.0, "quote_volume": 8684.96186, "trades": 129, "taker_buy_volume": 100158.9, "taker_buy_quote": 6830.85164}, {"ts": 1772517060000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 60199.5, "quote_volume": 4105.56812, "trades": 51, "taker_buy_volume": 35433.1, "taker_buy_quote": 2416.55137}, {"ts": 1772517120000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 65393.9, "quote_volume": 4459.82398, "trades": 41, "taker_buy_volume": 64993.9, "taker_buy_quote": 4432.58398}, {"ts": 1772517180000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 45446.1, "quote_volume": 3099.42402, "trades": 20, "taker_buy_volume": 9503.6, "taker_buy_quote": 648.14552}, {"ts": 1772517240000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 121042.0, "quote_volume": 8255.0512, "trades": 70, "taker_buy_volume": 37001.9, "taker_buy_quote": 2523.52958}, {"ts": 1772517300000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 15177.9, "quote_volume": 1035.07958, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517360000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1104.7, "quote_volume": 75.28881, "trades": 6, "taker_buy_volume": 587.4, "taker_buy_quote": 40.06068}, {"ts": 1772517420000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1828.3, "quote_volume": 124.62513, "trades": 6, "taker_buy_volume": 1179.0, "taker_buy_quote": 80.4078}, {"ts": 1772517480000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 47794.9, "quote_volume": 3259.57254, "trades": 23, "taker_buy_volume": 46866.5, "taker_buy_quote": 3196.3085}, {"ts": 1772517540000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 22112.2, "quote_volume": 1510.28385, "trades": 23, "taker_buy_volume": 19151.3, "taker_buy_quote": 1308.11167}, {"ts": 1772517600000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 31188.7, "quote_volume": 2132.81327, "trades": 45, "taker_buy_volume": 23835.6, "taker_buy_quote": 1630.35504}, {"ts": 1772517660000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 22528.0, "quote_volume": 1540.93128, "trades": 27, "taker_buy_volume": 10112.3, "taker_buy_quote": 691.6974}, {"ts": 1772517720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 15972.1, "quote_volume": 1092.49164, "trades": 19, "taker_buy_volume": 10339.9, "taker_buy_quote": 707.24916}, {"ts": 1772517780000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 50831.3, "quote_volume": 3475.854, "trades": 19, "taker_buy_volume": 40630.7, "taker_buy_quote": 2779.13988}, {"ts": 1772517840000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 34052.7, "quote_volume": 2328.08723, "trades": 28, "taker_buy_volume": 10877.9, "taker_buy_quote": 744.04836}, {"ts": 1772517900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 28883.5, "quote_volume": 1972.74305, "trades": 27, "taker_buy_volume": 16743.8, "taker_buy_quote": 1143.60154}, {"ts": 1772517960000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 33995.8, "quote_volume": 2321.43643, "trades": 24, "taker_buy_volume": 23495.4, "taker_buy_quote": 1604.75046}, {"ts": 1772518020000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 25737.0, "quote_volume": 1760.39473, "trades": 22, "taker_buy_volume": 15807.8, "taker_buy_quote": 1081.26523}, {"ts": 1772518080000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 726.0, "quote_volume": 49.60812, "trades": 4, "taker_buy_volume": 223.2, "taker_buy_quote": 15.26688}, {"ts": 1772518140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10066.7, "quote_volume": 688.56228, "trades": 14, "taker_buy_volume": 9520.7, "taker_buy_quote": 651.21588}, {"ts": 1772518200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 50889.0, "quote_volume": 3480.8076, "trades": 58, "taker_buy_volume": 24391.0, "taker_buy_quote": 1668.3444}, {"ts": 1772518260000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 13715.1, "quote_volume": 938.07284, "trades": 15, "taker_buy_volume": 6860.5, "taker_buy_quote": 469.2582}, {"ts": 1772518320000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 612.8, "quote_volume": 41.86416, "trades": 3, "taker_buy_volume": 99.2, "taker_buy_quote": 6.78528}, {"ts": 1772518380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518440000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 22103.6, "quote_volume": 1511.6914, "trades": 37, "taker_buy_volume": 19019.4, "taker_buy_quote": 1300.92696}, {"ts": 1772518500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 42209.3, "quote_volume": 2887.11612, "trades": 53, "taker_buy_volume": 13077.0, "taker_buy_quote": 894.4668}, {"ts": 1772518560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6442.5, "quote_volume": 440.02275, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518620000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 32253.1, "quote_volume": 2206.06124, "trades": 10, "taker_buy_volume": 31745.1, "taker_buy_quote": 2171.36484}, {"ts": 1772518680000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 11967.2, "quote_volume": 817.92574, "trades": 15, "taker_buy_volume": 5259.8, "taker_buy_quote": 359.77032}, {"ts": 1772518740000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 30478.0, "quote_volume": 2084.06638, "trades": 33, "taker_buy_volume": 7706.7, "taker_buy_quote": 527.13828}, {"ts": 1772518800000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 19087.7, "quote_volume": 1305.65447, "trades": 31, "taker_buy_volume": 15987.1, "taker_buy_quote": 1093.61343}, {"ts": 1772518860000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2567.5, "quote_volume": 175.53195, "trades": 8, "taker_buy_volume": 1717.0, "taker_buy_quote": 117.4428}, {"ts": 1772518920000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 78517.7, "quote_volume": 5363.20663, "trades": 36, "taker_buy_volume": 60784.1, "taker_buy_quote": 4152.75241}, {"ts": 1772518980000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 749.1, "quote_volume": 51.18236, "trades": 3, "taker_buy_volume": 188.3, "taker_buy_quote": 12.87972}, {"ts": 1772519040000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 36361.6, "quote_volume": 2483.49728, "trades": 54, "taker_buy_volume": 33837.4, "taker_buy_quote": 2311.09442}, {"ts": 1772519100000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 17990.1, "quote_volume": 1229.4019, "trades": 48, "taker_buy_volume": 17443.9, "taker_buy_quote": 1192.09644}, {"ts": 1772519160000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11715.4, "quote_volume": 800.98044, "trades": 16, "taker_buy_volume": 2843.1, "taker_buy_quote": 194.46804}, {"ts": 1772519220000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 15954.3, "quote_volume": 1091.2385, "trades": 23, "taker_buy_volume": 7694.2, "taker_buy_quote": 526.29936}, {"ts": 1772519280000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 31941.5, "quote_volume": 2184.77468, "trades": 67, "taker_buy_volume": 31238.0, "taker_buy_quote": 2136.69528}, {"ts": 1772519340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9154.7, "quote_volume": 626.19756, "trades": 12, "taker_buy_volume": 292.6, "taker_buy_quote": 20.02992}, {"ts": 1772519400000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 9070.3, "quote_volume": 620.33928, "trades": 17, "taker_buy_volume": 7242.1, "taker_buy_quote": 495.35964}, {"ts": 1772519460000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2681.4, "quote_volume": 183.13962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 692.4, "quote_volume": 47.29092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 517.0, "quote_volume": 35.3111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519640000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 566.8, "quote_volume": 38.72912, "trades": 2, "taker_buy_volume": 166.8, "taker_buy_quote": 11.40912}, {"ts": 1772519700000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 16436.6, "quote_volume": 1124.22344, "trades": 13, "taker_buy_volume": 15173.4, "taker_buy_quote": 1037.87372}, {"ts": 1772519760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1281.3, "quote_volume": 87.66724, "trades": 7, "taker_buy_volume": 263.2, "taker_buy_quote": 18.0292}, {"ts": 1772519820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 546.0, "quote_volume": 37.3464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 546.2, "quote_volume": 37.36008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 22146.3, "quote_volume": 1517.09957, "trades": 17, "taker_buy_volume": 21746.3, "taker_buy_quote": 1489.69957}, {"ts": 1772520000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 638.5, "quote_volume": 43.7611, "trades": 3, "taker_buy_volume": 238.5, "taker_buy_quote": 16.3611}, {"ts": 1772520060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 57360.5, "quote_volume": 3934.9303, "trades": 17, "taker_buy_volume": 56960.5, "taker_buy_quote": 3907.4903}, {"ts": 1772520120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 55321.8, "quote_volume": 3795.07548, "trades": 23, "taker_buy_volume": 46650.0, "taker_buy_quote": 3200.19}, {"ts": 1772520240000, "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": 1772520300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 18883.0, "quote_volume": 1295.3738, "trades": 10, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0156}, {"ts": 1772520360000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 26848.6, "quote_volume": 1841.8709, "trades": 15, "taker_buy_volume": 26302.8, "taker_buy_quote": 1804.42902}, {"ts": 1772520420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520480000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 6581.2, "quote_volume": 451.43032, "trades": 8, "taker_buy_volume": 759.2, "taker_buy_quote": 52.08112}, {"ts": 1772520540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520600000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 94202.8, "quote_volume": 6463.63285, "trades": 26, "taker_buy_volume": 93802.8, "taker_buy_quote": 6436.19285}, {"ts": 1772520660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 83356.5, "quote_volume": 5726.59155, "trades": 32, "taker_buy_volume": 74429.6, "taker_buy_quote": 5113.31352}, {"ts": 1772520720000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 31932.5, "quote_volume": 2193.50275, "trades": 22, "taker_buy_volume": 25514.4, "taker_buy_quote": 1752.83928}, {"ts": 1772520780000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4714.0, "quote_volume": 324.22163, "trades": 6, "taker_buy_volume": 3698.3, "taker_buy_quote": 254.44304}, {"ts": 1772520840000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 14579.2, "quote_volume": 1001.53648, "trades": 14, "taker_buy_volume": 8626.0, "taker_buy_quote": 592.6062}, {"ts": 1772520900000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 109731.3, "quote_volume": 7546.12231, "trades": 64, "taker_buy_volume": 49259.8, "taker_buy_quote": 3386.8229}, {"ts": 1772520960000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 50699.7, "quote_volume": 3483.09563, "trades": 16, "taker_buy_volume": 50183.3, "taker_buy_quote": 3447.61895}, {"ts": 1772521020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 17930.2, "quote_volume": 1231.84556, "trades": 17, "taker_buy_volume": 8023.2, "taker_buy_quote": 551.23466}, {"ts": 1772521080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 560.1, "quote_volume": 38.47887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521140000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 225691.7, "quote_volume": 15522.37865, "trades": 76, "taker_buy_volume": 177486.8, "taker_buy_quote": 12207.32716}, {"ts": 1772521200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521260000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 59297.2, "quote_volume": 4074.21139, "trades": 32, "taker_buy_volume": 45698.4, "taker_buy_quote": 3140.01383}, {"ts": 1772521320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521380000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 12282.8, "quote_volume": 842.56008, "trades": 13, "taker_buy_volume": 4722.0, "taker_buy_quote": 323.9292}, {"ts": 1772521440000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 32224.2, "quote_volume": 2214.1428, "trades": 35, "taker_buy_volume": 31664.1, "taker_buy_quote": 2175.67994}, {"ts": 1772521500000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 101474.9, "quote_volume": 6984.45368, "trades": 62, "taker_buy_volume": 82717.6, "taker_buy_quote": 5693.41717}, {"ts": 1772521560000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 109723.2, "quote_volume": 7537.81825, "trades": 33, "taker_buy_volume": 103628.4, "taker_buy_quote": 7119.28274}, {"ts": 1772521620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 90773.3, "quote_volume": 6236.12571, "trades": 13, "taker_buy_volume": 8733.6, "taker_buy_quote": 599.99832}, {"ts": 1772521680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521740000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 129679.2, "quote_volume": 8908.92104, "trades": 42, "taker_buy_volume": 118212.2, "taker_buy_quote": 8121.17814}, {"ts": 1772521800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11171.5, "quote_volume": 767.48205, "trades": 14, "taker_buy_volume": 10161.1, "taker_buy_quote": 698.06757}, {"ts": 1772521860000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 50093.7, "quote_volume": 3441.39719, "trades": 10, "taker_buy_volume": 116.6, "taker_buy_quote": 8.01042}, {"ts": 1772521920000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 84947.0, "quote_volume": 5835.8189, "trades": 17, "taker_buy_volume": 84270.8, "taker_buy_quote": 5789.40396}, {"ts": 1772521980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522040000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 50965.6, "quote_volume": 3509.06795, "trades": 44, "taker_buy_volume": 50565.6, "taker_buy_quote": 3481.58795}, {"ts": 1772522100000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 198055.6, "quote_volume": 13648.09746, "trades": 101, "taker_buy_volume": 136355.2, "taker_buy_quote": 9399.7294}, {"ts": 1772522160000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 166371.8, "quote_volume": 11479.63017, "trades": 49, "taker_buy_volume": 11430.8, "taker_buy_quote": 788.74117}, {"ts": 1772522220000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 67582.5, "quote_volume": 4662.30656, "trades": 49, "taker_buy_volume": 40418.0, "taker_buy_quote": 2788.842}, {"ts": 1772522280000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 23425.4, "quote_volume": 1616.54595, "trades": 27, "taker_buy_volume": 14311.3, "taker_buy_quote": 987.67305}, {"ts": 1772522340000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 65207.7, "quote_volume": 4499.32313, "trades": 33, "taker_buy_volume": 17132.8, "taker_buy_quote": 1182.19503}, {"ts": 1772522400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1110.7, "quote_volume": 76.65279, "trades": 6, "taker_buy_volume": 144.9, "taker_buy_quote": 10.01259}, {"ts": 1772522460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522520000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 21960.2, "quote_volume": 1517.40982, "trades": 7, "taker_buy_volume": 21560.2, "taker_buy_quote": 1489.80982}, {"ts": 1772522580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 17357.5, "quote_volume": 1199.40325, "trades": 18, "taker_buy_volume": 12275.1, "taker_buy_quote": 848.20941}, {"ts": 1772522700000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1009.8, "quote_volume": 69.73718, "trades": 6, "taker_buy_volume": 115.9, "taker_buy_quote": 8.00869}, {"ts": 1772522760000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 33249.7, "quote_volume": 2297.49835, "trades": 21, "taker_buy_volume": 32457.4, "taker_buy_quote": 2242.80634}, {"ts": 1772522820000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 2345.6, "quote_volume": 162.01347, "trades": 7, "taker_buy_volume": 1670.7, "taker_buy_quote": 115.44537}, {"ts": 1772522880000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1211.8, "quote_volume": 83.65767, "trades": 7, "taker_buy_volume": 434.7, "taker_buy_quote": 30.03777}, {"ts": 1772522940000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 66233.6, "quote_volume": 4576.71566, "trades": 27, "taker_buy_volume": 56076.1, "taker_buy_quote": 3874.873}, {"ts": 1772523000000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 54605.8, "quote_volume": 3773.18315, "trades": 41, "taker_buy_volume": 48245.1, "taker_buy_quote": 3333.73641}, {"ts": 1772523060000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 49021.0, "quote_volume": 3387.29952, "trades": 30, "taker_buy_volume": 48505.2, "taker_buy_quote": 3351.70932}, {"ts": 1772523120000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 35045.4, "quote_volume": 2421.60873, "trades": 27, "taker_buy_volume": 34269.8, "taker_buy_quote": 2368.06924}, {"ts": 1772523180000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 29154.8, "quote_volume": 2014.55525, "trades": 24, "taker_buy_volume": 23303.5, "taker_buy_quote": 1610.28634}, {"ts": 1772523240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 39650.6, "quote_volume": 2739.85646, "trades": 32, "taker_buy_volume": 21509.4, "taker_buy_quote": 1486.29954}, {"ts": 1772523300000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 894.7, "quote_volume": 61.81062, "trades": 8, "taker_buy_volume": 130.4, "taker_buy_quote": 9.01064}, {"ts": 1772523360000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 98790.6, "quote_volume": 6826.37455, "trades": 41, "taker_buy_volume": 51818.0, "taker_buy_quote": 3580.63539}, {"ts": 1772523420000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 71965.2, "quote_volume": 4974.35912, "trades": 39, "taker_buy_volume": 67449.3, "taker_buy_quote": 4662.32488}, {"ts": 1772523480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 93213.6, "quote_volume": 6441.05976, "trades": 32, "taker_buy_volume": 20601.3, "taker_buy_quote": 1423.54983}, {"ts": 1772523540000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 28718.0, "quote_volume": 1984.4587, "trades": 21, "taker_buy_volume": 23649.8, "taker_buy_quote": 1634.25766}, {"ts": 1772523600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 934.8, "quote_volume": 64.59468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523660000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 16434.0, "quote_volume": 1135.48622, "trades": 16, "taker_buy_volume": 5439.5, "taker_buy_quote": 375.86945}, {"ts": 1772523720000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 704.1, "quote_volume": 48.59884, "trades": 3, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1772523780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523840000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 136767.9, "quote_volume": 9446.68912, "trades": 53, "taker_buy_volume": 87489.2, "taker_buy_quote": 6045.94293}, {"ts": 1772523900000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1266.3, "quote_volume": 87.5764, "trades": 11, "taker_buy_volume": 750.7, "taker_buy_quote": 51.94844}, {"ts": 1772523960000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 1430.4, "quote_volume": 98.79919, "trades": 12, "taker_buy_volume": 420.0, "taker_buy_quote": 29.03502}, {"ts": 1772524020000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 88225.5, "quote_volume": 6087.60157, "trades": 30, "taker_buy_volume": 15094.6, "taker_buy_quote": 1041.56947}, {"ts": 1772524080000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 373231.9, "quote_volume": 25753.0301, "trades": 69, "taker_buy_volume": 77850.0, "taker_buy_quote": 5371.679}, {"ts": 1772524140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 544.7, "quote_volume": 37.5843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 78736.7, "quote_volume": 5432.7923, "trades": 21, "taker_buy_volume": 46540.4, "taker_buy_quote": 3211.2876}, {"ts": 1772524260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 17724.7, "quote_volume": 1223.0043, "trades": 11, "taker_buy_volume": 17724.7, "taker_buy_quote": 1223.0043}, {"ts": 1772524320000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 35027.6, "quote_volume": 2420.36716, "trades": 9, "taker_buy_volume": 34627.6, "taker_buy_quote": 2392.76716}, {"ts": 1772524380000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 71315.8, "quote_volume": 4930.46247, "trades": 27, "taker_buy_volume": 70915.8, "taker_buy_quote": 4902.86247}, {"ts": 1772524440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 40663.3, "quote_volume": 2809.83403, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 21847.3, "quote_volume": 1505.66035, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524560000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 32539.5, "quote_volume": 2245.1855, "trades": 55, "taker_buy_volume": 19112.9, "taker_buy_quote": 1318.7901}, {"ts": 1772524620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524680000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 122832.6, "quote_volume": 8463.01887, "trades": 29, "taker_buy_volume": 12381.6, "taker_buy_quote": 853.09224}, {"ts": 1772524740000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 40316.8, "quote_volume": 2777.77446, "trades": 16, "taker_buy_volume": 39786.2, "taker_buy_quote": 2741.26918}, {"ts": 1772524800000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 171852.4, "quote_volume": 11841.69835, "trades": 81, "taker_buy_volume": 47126.2, "taker_buy_quote": 3248.11478}, {"ts": 1772524860000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 63213.3, "quote_volume": 4355.34331, "trades": 21, "taker_buy_volume": 31011.3, "taker_buy_quote": 2136.67857}, {"ts": 1772524920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 19340.9, "quote_volume": 1331.52474, "trades": 13, "taker_buy_volume": 8708.2, "taker_buy_quote": 599.99498}, {"ts": 1772525040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 116985.6, "quote_volume": 8048.5562, "trades": 53, "taker_buy_volume": 92764.6, "taker_buy_quote": 6382.20448}, {"ts": 1772525100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8233.4, "quote_volume": 566.45792, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525160000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 11845.4, "quote_volume": 814.55088, "trades": 18, "taker_buy_volume": 2864.3, "taker_buy_quote": 197.06384}, {"ts": 1772525220000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 18006.9, "quote_volume": 1238.18113, "trades": 11, "taker_buy_volume": 11071.0, "taker_buy_quote": 761.6848}, {"ts": 1772525280000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 72814.8, "quote_volume": 5002.33676, "trades": 25, "taker_buy_volume": 39989.2, "taker_buy_quote": 2747.25804}, {"ts": 1772525340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 188405.2, "quote_volume": 12943.43724, "trades": 25, "taker_buy_volume": 162859.9, "taker_buy_quote": 11188.47513}, {"ts": 1772525400000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 202704.2, "quote_volume": 13946.05901, "trades": 75, "taker_buy_volume": 64153.5, "taker_buy_quote": 4413.77085}, {"ts": 1772525460000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 229529.2, "quote_volume": 15789.44445, "trades": 37, "taker_buy_volume": 14328.4, "taker_buy_quote": 986.37791}, {"ts": 1772525520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 22048.5, "quote_volume": 1514.73195, "trades": 19, "taker_buy_volume": 14719.7, "taker_buy_quote": 1011.24339}, {"ts": 1772525580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 33531.2, "quote_volume": 2303.59344, "trades": 15, "taker_buy_volume": 7558.7, "taker_buy_quote": 519.28269}, {"ts": 1772525640000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 134724.3, "quote_volume": 9233.60041, "trades": 72, "taker_buy_volume": 15214.5, "taker_buy_quote": 1042.30657}, {"ts": 1772525700000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 10206.2, "quote_volume": 698.7304, "trades": 18, "taker_buy_volume": 6263.2, "taker_buy_quote": 429.0292}, {"ts": 1772525760000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 853.3, "quote_volume": 58.38849, "trades": 5, "taker_buy_volume": 227.7, "taker_buy_quote": 15.59745}, {"ts": 1772525820000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 13031.5, "quote_volume": 892.63383, "trades": 10, "taker_buy_volume": 12631.5, "taker_buy_quote": 865.27383}, {"ts": 1772525880000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 74182.4, "quote_volume": 5088.85187, "trades": 61, "taker_buy_volume": 33292.1, "taker_buy_quote": 2283.83806}, {"ts": 1772525940000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 26150.6, "quote_volume": 1791.25009, "trades": 43, "taker_buy_volume": 9066.5, "taker_buy_quote": 621.05525}, {"ts": 1772526000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 40948.5, "quote_volume": 2800.8774, "trades": 25, "taker_buy_volume": 8000.0, "taker_buy_quote": 547.2}, {"ts": 1772526060000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 243830.6, "quote_volume": 16646.06294, "trades": 117, "taker_buy_volume": 45433.3, "taker_buy_quote": 3103.09439}, {"ts": 1772526120000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 105872.3, "quote_volume": 7231.03809, "trades": 94, "taker_buy_volume": 40275.5, "taker_buy_quote": 2750.81665}, {"ts": 1772526180000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 21346.0, "quote_volume": 1457.93203, "trades": 27, "taker_buy_volume": 5947.6, "taker_buy_quote": 406.24472}, {"ts": 1772526240000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 23649.5, "quote_volume": 1615.22085, "trades": 15, "taker_buy_volume": 16791.7, "taker_buy_quote": 1146.87311}, {"ts": 1772526300000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 125659.8, "quote_volume": 8570.0194, "trades": 71, "taker_buy_volume": 56080.0, "taker_buy_quote": 3824.67704}, {"ts": 1772526360000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 185826.6, "quote_volume": 12665.22861, "trades": 116, "taker_buy_volume": 134223.0, "taker_buy_quote": 9148.48977}, {"ts": 1772526420000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 14437.3, "quote_volume": 985.34099, "trades": 10, "taker_buy_volume": 7171.3, "taker_buy_quote": 489.79979}, {"ts": 1772526480000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1175.5, "quote_volume": 80.21737, "trades": 6, "taker_buy_volume": 482.7, "taker_buy_quote": 32.96841}, {"ts": 1772526540000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 56358.2, "quote_volume": 3843.60097, "trades": 24, "taker_buy_volume": 10886.7, "taker_buy_quote": 742.48467}, {"ts": 1772526600000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 44523.9, "quote_volume": 3031.92843, "trades": 32, "taker_buy_volume": 23587.8, "taker_buy_quote": 1606.32918}, {"ts": 1772526660000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 158094.7, "quote_volume": 10766.20907, "trades": 62, "taker_buy_volume": 137636.1, "taker_buy_quote": 9373.01841}, {"ts": 1772526720000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 63182.5, "quote_volume": 4302.68825, "trades": 50, "taker_buy_volume": 36242.7, "taker_buy_quote": 2468.12787}, {"ts": 1772526780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 155365.1, "quote_volume": 10564.8268, "trades": 42, "taker_buy_volume": 42438.7, "taker_buy_quote": 2885.8316}, {"ts": 1772526840000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 81873.0, "quote_volume": 5567.35076, "trades": 49, "taker_buy_volume": 19244.8, "taker_buy_quote": 1308.6464}, {"ts": 1772526900000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 103834.1, "quote_volume": 7060.7188, "trades": 58, "taker_buy_volume": 19985.2, "taker_buy_quote": 1358.9936}, {"ts": 1772526960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 8180.6, "quote_volume": 557.04271, "trades": 12, "taker_buy_volume": 7619.1, "taker_buy_quote": 518.86071}, {"ts": 1772527020000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 86259.9, "quote_volume": 5871.01688, "trades": 70, "taker_buy_volume": 27022.0, "taker_buy_quote": 1839.38202}, {"ts": 1772527080000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 69460.1, "quote_volume": 4723.04289, "trades": 56, "taker_buy_volume": 24625.1, "taker_buy_quote": 1674.5068}, {"ts": 1772527140000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 7363.3, "quote_volume": 500.00794, "trades": 12, "taker_buy_volume": 398.7, "taker_buy_quote": 27.1116}, {"ts": 1772527200000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 150504.4, "quote_volume": 10211.23735, "trades": 90, "taker_buy_volume": 31037.2, "taker_buy_quote": 2106.51137}, {"ts": 1772527260000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 18491.8, "quote_volume": 1255.52229, "trades": 23, "taker_buy_volume": 8914.8, "taker_buy_quote": 605.31492}, {"ts": 1772527320000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 86341.6, "quote_volume": 5853.96048, "trades": 55, "taker_buy_volume": 19076.7, "taker_buy_quote": 1293.40026}, {"ts": 1772527380000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 163560.4, "quote_volume": 11089.07451, "trades": 93, "taker_buy_volume": 87896.0, "taker_buy_quote": 5959.3488}, {"ts": 1772527440000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 175603.5, "quote_volume": 11888.47455, "trades": 52, "taker_buy_volume": 11193.4, "taker_buy_quote": 757.91078}, {"ts": 1772527500000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 43437.1, "quote_volume": 2940.44068, "trades": 44, "taker_buy_volume": 24609.6, "taker_buy_quote": 1666.06992}, {"ts": 1772527560000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 111226.3, "quote_volume": 7523.0239, "trades": 53, "taker_buy_volume": 22237.7, "taker_buy_quote": 1504.94743}, {"ts": 1772527620000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 74550.2, "quote_volume": 5047.03377, "trades": 36, "taker_buy_volume": 50875.3, "taker_buy_quote": 3444.27258}, {"ts": 1772527680000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 94624.8, "quote_volume": 6399.43388, "trades": 69, "taker_buy_volume": 24849.0, "taker_buy_quote": 1680.67358}, {"ts": 1772527740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 75337.2, "quote_volume": 5091.81718, "trades": 83, "taker_buy_volume": 16153.5, "taker_buy_quote": 1091.9766}, {"ts": 1772527800000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 259645.7, "quote_volume": 17568.66105, "trades": 100, "taker_buy_volume": 226651.6, "taker_buy_quote": 15337.74254}, {"ts": 1772527860000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 55761.6, "quote_volume": 3772.52326, "trades": 75, "taker_buy_volume": 24191.8, "taker_buy_quote": 1637.313}, {"ts": 1772527920000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 66014.0, "quote_volume": 4462.51545, "trades": 57, "taker_buy_volume": 21858.9, "taker_buy_quote": 1477.67069}, {"ts": 1772527980000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 8877.3, "quote_volume": 600.06548, "trades": 8, "taker_buy_volume": 8477.3, "taker_buy_quote": 573.06548}, {"ts": 1772528040000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 68632.3, "quote_volume": 4639.50348, "trades": 33, "taker_buy_volume": 9223.4, "taker_buy_quote": 623.50184}, {"ts": 1772528100000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 87635.6, "quote_volume": 5915.41487, "trades": 50, "taker_buy_volume": 29613.3, "taker_buy_quote": 1998.90962}, {"ts": 1772528160000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 16870.0, "quote_volume": 1138.65389, "trades": 25, "taker_buy_volume": 6418.7, "taker_buy_quote": 433.26225}, {"ts": 1772528220000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 28413.6, "quote_volume": 1917.90759, "trades": 27, "taker_buy_volume": 17626.6, "taker_buy_quote": 1189.7955}, {"ts": 1772528280000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 80107.0, "quote_volume": 5411.61656, "trades": 40, "taker_buy_volume": 43940.6, "taker_buy_quote": 2970.38456}, {"ts": 1772528340000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 51705.3, "quote_volume": 3490.04405, "trades": 45, "taker_buy_volume": 40382.2, "taker_buy_quote": 2725.7985}, {"ts": 1772528400000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 38957.0, "quote_volume": 2631.37724, "trades": 47, "taker_buy_volume": 26809.7, "taker_buy_quote": 1811.34498}, {"ts": 1772528460000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 32820.8, "quote_volume": 2218.55579, "trades": 20, "taker_buy_volume": 5759.6, "taker_buy_quote": 389.38451}, {"ts": 1772528520000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 121394.7, "quote_volume": 8203.13864, "trades": 85, "taker_buy_volume": 49289.0, "taker_buy_quote": 3331.39596}, {"ts": 1772528580000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 63609.5, "quote_volume": 4293.64125, "trades": 19, "taker_buy_volume": 40086.9, "taker_buy_quote": 2705.86575}, {"ts": 1772528640000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 868.1, "quote_volume": 58.61546, "trades": 6, "taker_buy_volume": 187.1, "taker_buy_quote": 12.64796}, {"ts": 1772528700000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 22618.2, "quote_volume": 1527.17044, "trades": 25, "taker_buy_volume": 10400.9, "taker_buy_quote": 702.56641}, {"ts": 1772528760000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 56489.9, "quote_volume": 3822.99921, "trades": 132, "taker_buy_volume": 24041.1, "taker_buy_quote": 1627.17491}, {"ts": 1772528820000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 51526.4, "quote_volume": 3488.33728, "trades": 52, "taker_buy_volume": 27691.3, "taker_buy_quote": 1874.70101}, {"ts": 1772528880000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 5584.0, "quote_volume": 378.04718, "trades": 14, "taker_buy_volume": 4654.7, "taker_buy_quote": 315.16164}, {"ts": 1772528940000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 754.0, "quote_volume": 51.0458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 79375.1, "quote_volume": 5373.65427, "trades": 34, "taker_buy_volume": 58877.7, "taker_buy_quote": 3986.02029}, {"ts": 1772529060000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 97976.5, "quote_volume": 6635.23131, "trades": 75, "taker_buy_volume": 82607.3, "taker_buy_quote": 5594.73647}, {"ts": 1772529120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 562.2, "quote_volume": 38.06094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529180000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 33335.2, "quote_volume": 2256.73827, "trades": 18, "taker_buy_volume": 9155.5, "taker_buy_quote": 619.82735}, {"ts": 1772529240000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 30996.9, "quote_volume": 2098.45013, "trades": 23, "taker_buy_volume": 6108.1, "taker_buy_quote": 413.51837}, {"ts": 1772529300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 55098.0, "quote_volume": 3724.6248, "trades": 25, "taker_buy_volume": 48684.3, "taker_buy_quote": 3291.05868}, {"ts": 1772529360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 11634.0, "quote_volume": 786.4584, "trades": 30, "taker_buy_volume": 6155.2, "taker_buy_quote": 416.09152}, {"ts": 1772529420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 68242.5, "quote_volume": 4606.36875, "trades": 32, "taker_buy_volume": 57678.4, "taker_buy_quote": 3893.292}, {"ts": 1772529480000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 11256.6, "quote_volume": 760.88989, "trades": 15, "taker_buy_volume": 5333.4, "taker_buy_quote": 360.53784}, {"ts": 1772529540000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 38150.1, "quote_volume": 2578.93197, "trades": 30, "taker_buy_volume": 28255.0, "taker_buy_quote": 1910.038}, {"ts": 1772529600000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 60799.3, "quote_volume": 4110.30261, "trades": 56, "taker_buy_volume": 23577.7, "taker_buy_quote": 1594.13724}, {"ts": 1772529660000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 31929.2, "quote_volume": 2156.44959, "trades": 23, "taker_buy_volume": 12448.6, "taker_buy_quote": 841.52536}, {"ts": 1772529720000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 27766.7, "quote_volume": 1874.18262, "trades": 20, "taker_buy_volume": 1686.7, "taker_buy_quote": 113.85225}, {"ts": 1772529780000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 26184.5, "quote_volume": 1767.47602, "trades": 20, "taker_buy_volume": 16825.7, "taker_buy_quote": 1135.79702}, {"ts": 1772529840000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 165140.7, "quote_volume": 11126.90012, "trades": 73, "taker_buy_volume": 71418.7, "taker_buy_quote": 4813.62038}, {"ts": 1772529900000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 21112.8, "quote_volume": 1422.98788, "trades": 20, "taker_buy_volume": 6300.0, "taker_buy_quote": 424.62}, {"ts": 1772529960000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 35069.4, "quote_volume": 2360.82972, "trades": 36, "taker_buy_volume": 20026.4, "taker_buy_quote": 1348.43582}, {"ts": 1772530020000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 35646.1, "quote_volume": 2396.50543, "trades": 29, "taker_buy_volume": 10875.1, "taker_buy_quote": 731.89423}, {"ts": 1772530080000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 243775.0, "quote_volume": 16373.50938, "trades": 78, "taker_buy_volume": 138504.0, "taker_buy_quote": 9307.74908}, {"ts": 1772530140000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 11709.8, "quote_volume": 786.80758, "trades": 20, "taker_buy_volume": 10800.0, "taker_buy_quote": 725.76}, {"ts": 1772530200000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 269785.2, "quote_volume": 18102.92818, "trades": 77, "taker_buy_volume": 74468.5, "taker_buy_quote": 4997.38829}, {"ts": 1772530260000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 556565.7, "quote_volume": 37294.21168, "trades": 103, "taker_buy_volume": 13187.0, "taker_buy_quote": 884.8477}, {"ts": 1772530320000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 87808.8, "quote_volume": 5882.9564, "trades": 48, "taker_buy_volume": 15317.7, "taker_buy_quote": 1026.41723}, {"ts": 1772530380000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 63072.4, "quote_volume": 4233.00793, "trades": 60, "taker_buy_volume": 61818.5, "taker_buy_quote": 4148.87124}, {"ts": 1772530440000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 143224.6, "quote_volume": 9610.02485, "trades": 35, "taker_buy_volume": 129912.3, "taker_buy_quote": 8717.12727}, {"ts": 1772530500000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 61040.8, "quote_volume": 4095.75447, "trades": 29, "taker_buy_volume": 40658.7, "taker_buy_quote": 2728.19877}, {"ts": 1772530560000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 54002.5, "quote_volume": 3621.60227, "trades": 24, "taker_buy_volume": 27912.5, "taker_buy_quote": 1872.92875}, {"ts": 1772530620000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 88810.1, "quote_volume": 5950.34829, "trades": 69, "taker_buy_volume": 51295.5, "taker_buy_quote": 3436.88352}, {"ts": 1772530680000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 91401.9, "quote_volume": 6140.45167, "trades": 62, "taker_buy_volume": 86121.1, "taker_buy_quote": 5786.06999}, {"ts": 1772530740000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1723.2, "quote_volume": 115.93136, "trades": 5, "taker_buy_volume": 1323.2, "taker_buy_quote": 89.05136}, {"ts": 1772530800000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 114594.4, "quote_volume": 7700.67839, "trades": 29, "taker_buy_volume": 89839.8, "taker_buy_quote": 6037.23456}, {"ts": 1772530860000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 9460.1, "quote_volume": 634.77271, "trades": 21, "taker_buy_volume": 5970.2, "taker_buy_quote": 400.60042}, {"ts": 1772530920000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1105.7, "quote_volume": 74.0819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530980000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531040000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 3471.7, "quote_volume": 232.84125, "trades": 3, "taker_buy_volume": 2373.5, "taker_buy_quote": 159.26185}, {"ts": 1772531100000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 62553.3, "quote_volume": 4191.02046, "trades": 46, "taker_buy_volume": 36703.8, "taker_buy_quote": 2459.1546}, {"ts": 1772531160000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 34321.1, "quote_volume": 2299.46176, "trades": 27, "taker_buy_volume": 12987.6, "taker_buy_quote": 870.1692}, {"ts": 1772531220000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1176.5, "quote_volume": 78.73177, "trades": 7, "taker_buy_volume": 239.2, "taker_buy_quote": 16.0264}, {"ts": 1772531280000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1162.1, "quote_volume": 77.80577, "trades": 6, "taker_buy_volume": 612.8, "taker_buy_quote": 41.0576}, {"ts": 1772531340000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 609.4, "quote_volume": 40.78231, "trades": 3, "taker_buy_volume": 134.5, "taker_buy_quote": 9.0115}, {"ts": 1772531400000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 165973.5, "quote_volume": 11103.65999, "trades": 31, "taker_buy_volume": 11799.5, "taker_buy_quote": 789.41939}, {"ts": 1772531460000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 12411.0, "quote_volume": 830.18116, "trades": 28, "taker_buy_volume": 11263.6, "taker_buy_quote": 753.53484}, {"ts": 1772531520000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 110787.5, "quote_volume": 7411.68375, "trades": 46, "taker_buy_volume": 94467.5, "taker_buy_quote": 6319.87575}, {"ts": 1772531580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 25812.0, "quote_volume": 1726.8228, "trades": 25, "taker_buy_volume": 8004.2, "taker_buy_quote": 535.48098}, {"ts": 1772531640000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 32444.4, "quote_volume": 2172.0693, "trades": 31, "taker_buy_volume": 22271.2, "taker_buy_quote": 1491.48222}, {"ts": 1772531700000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 134782.0, "quote_volume": 9030.29714, "trades": 44, "taker_buy_volume": 69570.5, "taker_buy_quote": 4661.2235}, {"ts": 1772531760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 97974.4, "quote_volume": 6554.48736, "trades": 54, "taker_buy_volume": 19124.8, "taker_buy_quote": 1279.44912}, {"ts": 1772531820000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 11406.0, "quote_volume": 762.9108, "trades": 17, "taker_buy_volume": 9900.0, "taker_buy_quote": 662.31}, {"ts": 1772531880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5348.4, "quote_volume": 357.72312, "trades": 10, "taker_buy_volume": 4500.0, "taker_buy_quote": 301.05}, {"ts": 1772531940000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 76039.4, "quote_volume": 5086.91327, "trades": 12, "taker_buy_volume": 74813.5, "taker_buy_quote": 5005.02315}, {"ts": 1772532000000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 15732.8, "quote_volume": 1052.4604, "trades": 10, "taker_buy_volume": 15093.6, "taker_buy_quote": 1009.76184}, {"ts": 1772532060000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 53457.0, "quote_volume": 3571.0676, "trades": 59, "taker_buy_volume": 16793.3, "taker_buy_quote": 1121.97244}, {"ts": 1772532120000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 20498.5, "quote_volume": 1369.2598, "trades": 30, "taker_buy_volume": 6774.1, "taker_buy_quote": 452.50988}, {"ts": 1772532180000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 45411.1, "quote_volume": 3033.40947, "trades": 30, "taker_buy_volume": 44692.5, "taker_buy_quote": 2985.47885}, {"ts": 1772532240000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 96955.5, "quote_volume": 6486.28295, "trades": 81, "taker_buy_volume": 46230.4, "taker_buy_quote": 3092.81376}, {"ts": 1772532300000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 90262.1, "quote_volume": 6031.12523, "trades": 39, "taker_buy_volume": 41425.8, "taker_buy_quote": 2767.25841}, {"ts": 1772532360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 85934.9, "quote_volume": 5740.45132, "trades": 40, "taker_buy_volume": 62993.4, "taker_buy_quote": 4207.95912}, {"ts": 1772532420000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 14894.8, "quote_volume": 994.60294, "trades": 13, "taker_buy_volume": 559.9, "taker_buy_quote": 37.40132}, {"ts": 1772532480000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 26296.9, "quote_volume": 1756.53844, "trades": 20, "taker_buy_volume": 5864.2, "taker_buy_quote": 391.72856}, {"ts": 1772532540000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 65385.5, "quote_volume": 4361.00475, "trades": 40, "taker_buy_volume": 51729.9, "taker_buy_quote": 3450.38433}, {"ts": 1772532600000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 31072.6, "quote_volume": 2070.42516, "trades": 22, "taker_buy_volume": 9900.0, "taker_buy_quote": 660.33}, {"ts": 1772532660000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 1930.3, "quote_volume": 128.64798, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 60.03}, {"ts": 1772532720000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 57199.5, "quote_volume": 3815.16365, "trades": 16, "taker_buy_volume": 56484.7, "taker_buy_quote": 3767.54298}, {"ts": 1772532780000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 60463.7, "quote_volume": 4032.92879, "trades": 38, "taker_buy_volume": 7895.3, "taker_buy_quote": 526.6285}, {"ts": 1772532840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 804.7, "quote_volume": 53.59302, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532900000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 3092.2, "quote_volume": 206.20974, "trades": 3, "taker_buy_volume": 2692.2, "taker_buy_quote": 179.56974}, {"ts": 1772532960000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 178797.4, "quote_volume": 11909.81067, "trades": 66, "taker_buy_volume": 125568.0, "taker_buy_quote": 8364.73263}, {"ts": 1772533020000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 37091.4, "quote_volume": 2473.92114, "trades": 25, "taker_buy_volume": 30519.1, "taker_buy_quote": 2035.62397}, {"ts": 1772533080000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 12828.1, "quote_volume": 855.5508, "trades": 14, "taker_buy_volume": 1800.0, "taker_buy_quote": 120.06}, {"ts": 1772533140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 400.0, "quote_volume": 26.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533200000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 50366.5, "quote_volume": 3359.60066, "trades": 53, "taker_buy_volume": 41353.9, "taker_buy_quote": 2758.47373}, {"ts": 1772533260000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 25103.1, "quote_volume": 1674.3173, "trades": 24, "taker_buy_volume": 17151.5, "taker_buy_quote": 1144.01854}, {"ts": 1772533320000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 19130.9, "quote_volume": 1276.01604, "trades": 17, "taker_buy_volume": 11874.9, "taker_buy_quote": 792.06932}, {"ts": 1772533380000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 75401.0, "quote_volume": 5035.52635, "trades": 62, "taker_buy_volume": 54106.4, "taker_buy_quote": 3613.73043}, {"ts": 1772533440000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 15604.9, "quote_volume": 1041.56438, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533500000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 71013.5, "quote_volume": 4736.66508, "trades": 21, "taker_buy_volume": 1946.3, "taker_buy_quote": 129.92284}, {"ts": 1772533560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 257612.9, "quote_volume": 17157.01914, "trades": 25, "taker_buy_volume": 1920.3, "taker_buy_quote": 127.89198}, {"ts": 1772533620000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 82155.8, "quote_volume": 5471.13629, "trades": 26, "taker_buy_volume": 72313.5, "taker_buy_quote": 4816.0791}, {"ts": 1772533680000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 12278.2, "quote_volume": 817.60718, "trades": 13, "taker_buy_volume": 11068.8, "taker_buy_quote": 737.18208}, {"ts": 1772533740000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 106853.0, "quote_volume": 7116.4098, "trades": 27, "taker_buy_volume": 31938.1, "taker_buy_quote": 2127.07746}, {"ts": 1772533800000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 43994.0, "quote_volume": 2930.01111, "trades": 20, "taker_buy_volume": 28601.0, "taker_buy_quote": 1904.83731}, {"ts": 1772533860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1443.7, "quote_volume": 96.15042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533920000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 152999.5, "quote_volume": 10212.54117, "trades": 27, "taker_buy_volume": 149956.1, "taker_buy_quote": 10009.55689}, {"ts": 1772533980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 147824.3, "quote_volume": 9859.88081, "trades": 35, "taker_buy_volume": 75499.3, "taker_buy_quote": 5035.80331}, {"ts": 1772534040000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 108603.0, "quote_volume": 7249.82643, "trades": 26, "taker_buy_volume": 105298.2, "taker_buy_quote": 7029.41128}, {"ts": 1772534100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 819.2, "quote_volume": 54.64064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534160000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1296.8, "quote_volume": 86.58624, "trades": 3, "taker_buy_volume": 896.8, "taker_buy_quote": 59.90624}, {"ts": 1772534220000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 5509.1, "quote_volume": 367.8932, "trades": 11, "taker_buy_volume": 4362.3, "taker_buy_quote": 291.40164}, {"ts": 1772534280000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 11229.6, "quote_volume": 750.08231, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534340000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1290.9, "quote_volume": 86.11349, "trades": 4, "taker_buy_volume": 104.6, "taker_buy_quote": 6.98728}, {"ts": 1772534400000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 50112.1, "quote_volume": 3347.44828, "trades": 18, "taker_buy_volume": 49562.4, "taker_buy_quote": 3310.78329}, {"ts": 1772534460000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 98715.1, "quote_volume": 6594.20012, "trades": 23, "taker_buy_volume": 314.4, "taker_buy_quote": 21.03336}, {"ts": 1772534520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7643.9, "quote_volume": 510.61252, "trades": 14, "taker_buy_volume": 5741.9, "taker_buy_quote": 383.55892}, {"ts": 1772534580000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 21140.9, "quote_volume": 1412.18861, "trades": 17, "taker_buy_volume": 6068.0, "taker_buy_quote": 405.35889}, {"ts": 1772534640000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5536.3, "quote_volume": 369.86108, "trades": 16, "taker_buy_volume": 362.4, "taker_buy_quote": 24.24456}, {"ts": 1772534700000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 144751.2, "quote_volume": 9683.88517, "trades": 82, "taker_buy_volume": 114800.1, "taker_buy_quote": 7680.15658}, {"ts": 1772534760000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 803.2, "quote_volume": 53.73408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534820000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 32908.7, "quote_volume": 2205.09041, "trades": 44, "taker_buy_volume": 31790.5, "taker_buy_quote": 2130.18743}, {"ts": 1772534880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 46992.0, "quote_volume": 3148.464, "trades": 25, "taker_buy_volume": 27900.6, "taker_buy_quote": 1869.3402}, {"ts": 1772534940000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 243480.2, "quote_volume": 16337.48145, "trades": 65, "taker_buy_volume": 209169.0, "taker_buy_quote": 14035.25483}, {"ts": 1772535000000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 16940.0, "quote_volume": 1135.70888, "trades": 31, "taker_buy_volume": 866.1, "taker_buy_quote": 58.0884}, {"ts": 1772535060000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 60885.1, "quote_volume": 4079.21439, "trades": 20, "taker_buy_volume": 45672.9, "taker_buy_quote": 3060.0843}, {"ts": 1772535120000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535180000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1892.5, "quote_volume": 126.7575, "trades": 5, "taker_buy_volume": 1492.5, "taker_buy_quote": 99.9975}, {"ts": 1772535240000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 70707.7, "quote_volume": 4730.33713, "trades": 44, "taker_buy_volume": 23319.6, "taker_buy_quote": 1560.08124}, {"ts": 1772535300000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6802.4, "quote_volume": 455.01663, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535360000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 89900.4, "quote_volume": 6005.3841, "trades": 28, "taker_buy_volume": 8785.7, "taker_buy_quote": 586.92214}, {"ts": 1772535420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1021.9, "quote_volume": 68.32511, "trades": 3, "taker_buy_volume": 621.9, "taker_buy_quote": 41.60511}, {"ts": 1772535480000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 81028.6, "quote_volume": 5412.78535, "trades": 27, "taker_buy_volume": 74233.9, "taker_buy_quote": 4958.89939}, {"ts": 1772535540000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 43432.7, "quote_volume": 2904.43248, "trades": 53, "taker_buy_volume": 17435.3, "taker_buy_quote": 1166.03221}, {"ts": 1772535600000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 48014.2, "quote_volume": 3216.95345, "trades": 69, "taker_buy_volume": 47169.8, "taker_buy_quote": 3160.46309}, {"ts": 1772535660000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 101667.5, "quote_volume": 6816.8165, "trades": 139, "taker_buy_volume": 81552.8, "taker_buy_quote": 5469.1316}, {"ts": 1772535720000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 49618.6, "quote_volume": 3332.55472, "trades": 37, "taker_buy_volume": 35291.2, "taker_buy_quote": 2371.1713}, {"ts": 1772535780000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1404.4, "quote_volume": 94.39205, "trades": 5, "taker_buy_volume": 163.7, "taker_buy_quote": 11.01701}, {"ts": 1772535840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 111046.7, "quote_volume": 7462.33824, "trades": 50, "taker_buy_volume": 92720.8, "taker_buy_quote": 6230.83776}, {"ts": 1772535900000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 20689.3, "quote_volume": 1390.27086, "trades": 22, "taker_buy_volume": 8671.0, "taker_buy_quote": 582.6912}, {"ts": 1772535960000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 52827.3, "quote_volume": 3549.29916, "trades": 23, "taker_buy_volume": 40297.8, "taker_buy_quote": 2708.01216}, {"ts": 1772536020000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 67534.0, "quote_volume": 4537.46722, "trades": 22, "taker_buy_volume": 59858.2, "taker_buy_quote": 4022.46104}, {"ts": 1772536080000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 32495.4, "quote_volume": 2179.47494, "trades": 31, "taker_buy_volume": 14895.3, "taker_buy_quote": 999.47463}, {"ts": 1772536140000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 92083.5, "quote_volume": 6169.59751, "trades": 32, "taker_buy_volume": 39380.1, "taker_buy_quote": 2638.48314}, {"ts": 1772536200000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 875.6, "quote_volume": 58.69763, "trades": 6, "taker_buy_volume": 324.3, "taker_buy_quote": 21.76053}, {"ts": 1772536260000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 16524.6, "quote_volume": 1108.66537, "trades": 12, "taker_buy_volume": 15171.7, "taker_buy_quote": 1018.02107}, {"ts": 1772536320000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 160544.4, "quote_volume": 10772.45646, "trades": 29, "taker_buy_volume": 154253.0, "taker_buy_quote": 10350.3763}, {"ts": 1772536380000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 110502.1, "quote_volume": 7403.57234, "trades": 28, "taker_buy_volume": 55737.7, "taker_buy_quote": 3734.4259}, {"ts": 1772536440000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 205544.5, "quote_volume": 13748.11929, "trades": 45, "taker_buy_volume": 3430.5, "taker_buy_quote": 229.8435}, {"ts": 1772536500000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 83309.5, "quote_volume": 5573.36519, "trades": 46, "taker_buy_volume": 45544.3, "taker_buy_quote": 3046.91367}, {"ts": 1772536560000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 132960.3, "quote_volume": 8894.12672, "trades": 178, "taker_buy_volume": 124551.7, "taker_buy_quote": 8332.43224}, {"ts": 1772536620000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 8131.2, "quote_volume": 542.93507, "trades": 11, "taker_buy_volume": 5840.3, "taker_buy_quote": 390.13204}, {"ts": 1772536680000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 145246.8, "quote_volume": 9701.63371, "trades": 28, "taker_buy_volume": 125900.5, "taker_buy_quote": 8410.1534}, {"ts": 1772536740000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1263.1, "quote_volume": 84.33508, "trades": 2, "taker_buy_volume": 863.1, "taker_buy_quote": 57.65508}, {"ts": 1772536800000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 80678.6, "quote_volume": 5389.29048, "trades": 15, "taker_buy_volume": 80278.6, "taker_buy_quote": 5362.61048}, {"ts": 1772536860000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 41042.4, "quote_volume": 2745.52727, "trades": 17, "taker_buy_volume": 38949.5, "taker_buy_quote": 2605.72155}, {"ts": 1772536920000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 154878.2, "quote_volume": 10376.51853, "trades": 42, "taker_buy_volume": 92968.7, "taker_buy_quote": 6228.9029}, {"ts": 1772536980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1280.7, "quote_volume": 85.67883, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537040000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 52235.5, "quote_volume": 3499.7385, "trades": 17, "taker_buy_volume": 44465.4, "taker_buy_quote": 2979.1818}, {"ts": 1772537100000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 15353.9, "quote_volume": 1028.65637, "trades": 13, "taker_buy_volume": 8734.0, "taker_buy_quote": 585.178}, {"ts": 1772537160000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 15217.2, "quote_volume": 1017.99068, "trades": 62, "taker_buy_volume": 9343.3, "taker_buy_quote": 625.06677}, {"ts": 1772537220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1266.1, "quote_volume": 84.57548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537340000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 114927.0, "quote_volume": 7677.0836, "trades": 82, "taker_buy_volume": 46922.2, "taker_buy_quote": 3134.40296}, {"ts": 1772537400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 8274.2, "quote_volume": 552.71656, "trades": 20, "taker_buy_volume": 2041.6, "taker_buy_quote": 136.37888}, {"ts": 1772537460000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 18382.2, "quote_volume": 1227.92187, "trades": 50, "taker_buy_volume": 11286.3, "taker_buy_quote": 753.92484}, {"ts": 1772537520000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 25863.9, "quote_volume": 1726.31649, "trades": 30, "taker_buy_volume": 6431.7, "taker_buy_quote": 429.63756}, {"ts": 1772537580000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 42247.1, "quote_volume": 2817.85907, "trades": 63, "taker_buy_volume": 16041.3, "taker_buy_quote": 1069.95471}, {"ts": 1772537640000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 41730.0, "quote_volume": 2783.2823, "trades": 35, "taker_buy_volume": 40643.0, "taker_buy_quote": 2710.8881}, {"ts": 1772537700000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 33567.0, "quote_volume": 2239.67864, "trades": 59, "taker_buy_volume": 20377.2, "taker_buy_quote": 1359.91898}, {"ts": 1772537760000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 5743.2, "quote_volume": 384.18008, "trades": 6, "taker_buy_volume": 5343.2, "taker_buy_quote": 357.46008}, {"ts": 1772537820000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 5168.9, "quote_volume": 345.73847, "trades": 20, "taker_buy_volume": 4559.5, "taker_buy_quote": 305.03055}, {"ts": 1772537880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 58262.9, "quote_volume": 3891.9872, "trades": 21, "taker_buy_volume": 31199.1, "taker_buy_quote": 2084.12536}, {"ts": 1772537940000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2704.9, "quote_volume": 180.91781, "trades": 15, "taker_buy_volume": 1976.5, "taker_buy_quote": 132.22785}, {"ts": 1772538000000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 106686.6, "quote_volume": 7137.29354, "trades": 72, "taker_buy_volume": 69409.2, "taker_buy_quote": 4643.47548}, {"ts": 1772538060000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 25308.8, "quote_volume": 1693.11872, "trades": 28, "taker_buy_volume": 18521.5, "taker_buy_quote": 1239.08835}, {"ts": 1772538120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538240000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1900.0, "quote_volume": 127.07, "trades": 6, "taker_buy_volume": 1500.0, "taker_buy_quote": 100.35}, {"ts": 1772538300000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 43824.0, "quote_volume": 2931.95209, "trades": 50, "taker_buy_volume": 22843.9, "taker_buy_quote": 1528.3834}, {"ts": 1772538360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3144.6, "quote_volume": 210.37374, "trades": 8, "taker_buy_volume": 2610.3, "taker_buy_quote": 174.62907}, {"ts": 1772538420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 922.4, "quote_volume": 61.70856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538480000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2833.1, "quote_volume": 189.54934, "trades": 5, "taker_buy_volume": 149.5, "taker_buy_quote": 10.0165}, {"ts": 1772538540000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 42502.4, "quote_volume": 2840.28885, "trades": 43, "taker_buy_volume": 2810.8, "taker_buy_quote": 188.06793}, {"ts": 1772538600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 59454.5, "quote_volume": 3971.5606, "trades": 30, "taker_buy_volume": 48281.4, "taker_buy_quote": 3225.19752}, {"ts": 1772538660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 519.6, "quote_volume": 34.70928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538720000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3317.7, "quote_volume": 221.63205, "trades": 7, "taker_buy_volume": 96.9, "taker_buy_quote": 6.48261}, {"ts": 1772538780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 788.7, "quote_volume": 52.68516, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 25416.2, "quote_volume": 1697.80216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538900000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1251.1, "quote_volume": 83.58095, "trades": 7, "taker_buy_volume": 74.7, "taker_buy_quote": 4.99743}, {"ts": 1772538960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 669.1, "quote_volume": 44.69588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539020000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1162.8, "quote_volume": 77.70648, "trades": 6, "taker_buy_volume": 314.4, "taker_buy_quote": 21.03336}, {"ts": 1772539080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 863.4, "quote_volume": 57.67512, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 105923.9, "quote_volume": 7075.71652, "trades": 37, "taker_buy_volume": 21331.1, "taker_buy_quote": 1424.91748}, {"ts": 1772539200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 51530.3, "quote_volume": 3442.22404, "trades": 21, "taker_buy_volume": 2670.4, "taker_buy_quote": 178.38272}, {"ts": 1772539260000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 110166.6, "quote_volume": 7358.99108, "trades": 32, "taker_buy_volume": 85150.0, "taker_buy_quote": 5688.02}, {"ts": 1772539320000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 60719.1, "quote_volume": 4055.97941, "trades": 51, "taker_buy_volume": 27678.8, "taker_buy_quote": 1848.94384}, {"ts": 1772539380000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 29093.9, "quote_volume": 1943.44753, "trades": 43, "taker_buy_volume": 12099.6, "taker_buy_quote": 808.28176}, {"ts": 1772539440000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1600.9, "quote_volume": 107.01985, "trades": 5, "taker_buy_volume": 797.3, "taker_buy_quote": 53.33937}, {"ts": 1772539500000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 81098.6, "quote_volume": 5425.42794, "trades": 20, "taker_buy_volume": 80295.2, "taker_buy_quote": 5371.74888}, {"ts": 1772539560000, "open": 0.067, "high": 0.0671, "low": 0.0668, "close": 0.067, "volume": 93780.8, "quote_volume": 6274.4503, "trades": 33, "taker_buy_volume": 54465.9, "taker_buy_quote": 3644.25543}, {"ts": 1772539620000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 54184.5, "quote_volume": 3630.39636, "trades": 31, "taker_buy_volume": 21544.1, "taker_buy_quote": 1443.52956}, {"ts": 1772539680000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 8909.0, "quote_volume": 596.32012, "trades": 15, "taker_buy_volume": 3080.2, "taker_buy_quote": 206.3734}, {"ts": 1772539740000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 9085.5, "quote_volume": 608.67656, "trades": 13, "taker_buy_volume": 8566.1, "taker_buy_quote": 573.9287}, {"ts": 1772539800000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 74565.5, "quote_volume": 4995.83638, "trades": 30, "taker_buy_volume": 31515.2, "taker_buy_quote": 2111.5184}, {"ts": 1772539860000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 205712.3, "quote_volume": 13800.53808, "trades": 36, "taker_buy_volume": 183246.5, "taker_buy_quote": 12295.28948}, {"ts": 1772539920000, "open": 0.0671, "high": 0.0675, "low": 0.0671, "close": 0.0674, "volume": 374981.4, "quote_volume": 25253.75778, "trades": 111, "taker_buy_volume": 276592.1, "taker_buy_quote": 18623.21896}, {"ts": 1772539980000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 86652.1, "quote_volume": 5823.79809, "trades": 53, "taker_buy_volume": 45444.4, "taker_buy_quote": 3053.86368}, {"ts": 1772540040000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 172748.4, "quote_volume": 11600.18373, "trades": 35, "taker_buy_volume": 17322.1, "taker_buy_quote": 1164.31656}, {"ts": 1772540100000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 134591.9, "quote_volume": 9031.71172, "trades": 53, "taker_buy_volume": 87021.2, "taker_buy_quote": 5839.71775}, {"ts": 1772540160000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 105224.7, "quote_volume": 7060.50098, "trades": 70, "taker_buy_volume": 62425.4, "taker_buy_quote": 4188.74434}, {"ts": 1772540220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540280000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 31034.2, "quote_volume": 2082.39691, "trades": 21, "taker_buy_volume": 10521.0, "taker_buy_quote": 706.00119}, {"ts": 1772540340000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 62480.3, "quote_volume": 4192.41323, "trades": 39, "taker_buy_volume": 27815.3, "taker_buy_quote": 1866.40663}, {"ts": 1772540400000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1294.2, "quote_volume": 86.80082, "trades": 2, "taker_buy_volume": 894.2, "taker_buy_quote": 60.00082}, {"ts": 1772540460000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 95990.0, "quote_volume": 6440.51047, "trades": 24, "taker_buy_volume": 7563.7, "taker_buy_quote": 507.52427}, {"ts": 1772540520000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 65823.4, "quote_volume": 4409.74358, "trades": 32, "taker_buy_volume": 22074.4, "taker_buy_quote": 1478.9848}, {"ts": 1772540580000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1416.2, "quote_volume": 94.80058, "trades": 7, "taker_buy_volume": 568.0, "taker_buy_quote": 38.056}, {"ts": 1772540640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 11485.3, "quote_volume": 769.5151, "trades": 18, "taker_buy_volume": 10778.5, "taker_buy_quote": 722.1595}, {"ts": 1772540700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 563.9, "quote_volume": 37.7813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540760000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 85810.2, "quote_volume": 5757.78121, "trades": 36, "taker_buy_volume": 23774.2, "taker_buy_quote": 1595.24882}, {"ts": 1772540820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 727.8, "quote_volume": 48.7626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540880000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 26991.7, "quote_volume": 1808.4439, "trades": 21, "taker_buy_volume": 11274.5, "taker_buy_quote": 755.3915}, {"ts": 1772540940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 567.6, "quote_volume": 38.0292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541000000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 24544.1, "quote_volume": 1644.4147, "trades": 10, "taker_buy_volume": 9033.2, "taker_buy_quote": 605.2244}, {"ts": 1772541060000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10974.0, "quote_volume": 735.173, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541120000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 89902.9, "quote_volume": 6017.71979, "trades": 33, "taker_buy_volume": 66299.0, "taker_buy_quote": 4438.63084}, {"ts": 1772541180000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 26689.7, "quote_volume": 1785.54093, "trades": 13, "taker_buy_volume": 4321.8, "taker_buy_quote": 289.12842}, {"ts": 1772541240000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 39270.8, "quote_volume": 2627.23296, "trades": 28, "taker_buy_volume": 10807.5, "taker_buy_quote": 723.03819}, {"ts": 1772541300000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 767.9, "quote_volume": 51.3824, "trades": 4, "taker_buy_volume": 98.9, "taker_buy_quote": 6.6263}, {"ts": 1772541360000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 40228.5, "quote_volume": 2688.54863, "trades": 36, "taker_buy_volume": 2047.1, "taker_buy_quote": 136.95099}, {"ts": 1772541420000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 42017.6, "quote_volume": 2807.68599, "trades": 14, "taker_buy_volume": 9103.1, "taker_buy_quote": 608.99739}, {"ts": 1772541480000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6994.9, "quote_volume": 467.91881, "trades": 12, "taker_buy_volume": 6594.9, "taker_buy_quote": 441.19881}, {"ts": 1772541540000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 96416.5, "quote_volume": 6450.23402, "trades": 63, "taker_buy_volume": 21324.7, "taker_buy_quote": 1426.62243}, {"ts": 1772541600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 19175.8, "quote_volume": 1282.86102, "trades": 22, "taker_buy_volume": 6104.3, "taker_buy_quote": 408.37767}, {"ts": 1772541660000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 40894.1, "quote_volume": 2731.42903, "trades": 33, "taker_buy_volume": 31570.6, "taker_buy_quote": 2108.91608}, {"ts": 1772541720000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 65963.2, "quote_volume": 4406.28959, "trades": 12, "taker_buy_volume": 134.9, "taker_buy_quote": 9.01132}, {"ts": 1772541780000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1119.2, "quote_volume": 74.69711, "trades": 6, "taker_buy_volume": 464.7, "taker_buy_quote": 31.04196}, {"ts": 1772541840000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 968.9, "quote_volume": 64.65258, "trades": 5, "taker_buy_volume": 269.5, "taker_buy_quote": 18.0026}, {"ts": 1772541900000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 2118.8, "quote_volume": 141.36439, "trades": 7, "taker_buy_volume": 404.3, "taker_buy_quote": 27.00724}, {"ts": 1772541960000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 8306.4, "quote_volume": 554.80207, "trades": 30, "taker_buy_volume": 7651.9, "taker_buy_quote": 511.14692}, {"ts": 1772542020000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 34870.1, "quote_volume": 2329.22723, "trades": 17, "taker_buy_volume": 8340.3, "taker_buy_quote": 557.13204}, {"ts": 1772542080000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1118.9, "quote_volume": 74.65911, "trades": 10, "taker_buy_volume": 284.8, "taker_buy_quote": 19.02464}, {"ts": 1772542140000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 58425.4, "quote_volume": 3901.61607, "trades": 63, "taker_buy_volume": 25386.8, "taker_buy_quote": 1695.83824}, {"ts": 1772542200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4313.4, "quote_volume": 287.70378, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 156442.0, "quote_volume": 10433.5266, "trades": 88, "taker_buy_volume": 51843.9, "taker_buy_quote": 3457.98813}, {"ts": 1772542320000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 14742.4, "quote_volume": 983.40644, "trades": 49, "taker_buy_volume": 14072.8, "taker_buy_quote": 938.74412}, {"ts": 1772542380000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 59177.5, "quote_volume": 3947.15276, "trades": 27, "taker_buy_volume": 10258.3, "taker_buy_quote": 684.24212}, {"ts": 1772542440000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1102.9, "quote_volume": 73.5933, "trades": 5, "taker_buy_volume": 298.7, "taker_buy_quote": 19.95316}, {"ts": 1772542500000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 44363.3, "quote_volume": 2963.46994, "trades": 21, "taker_buy_volume": 43529.4, "taker_buy_quote": 2907.78039}, {"ts": 1772542560000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1803.6, "quote_volume": 120.58048, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 66.9}, {"ts": 1772542620000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 126493.7, "quote_volume": 8449.72718, "trades": 29, "taker_buy_volume": 102862.2, "taker_buy_quote": 6871.19496}, {"ts": 1772542680000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 14935.5, "quote_volume": 997.63094, "trades": 12, "taker_buy_volume": 123.8, "taker_buy_quote": 8.26984}, {"ts": 1772542740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542800000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 93584.7, "quote_volume": 6251.41796, "trades": 39, "taker_buy_volume": 48675.9, "taker_buy_quote": 3251.55012}, {"ts": 1772542860000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 174637.0, "quote_volume": 11635.07766, "trades": 55, "taker_buy_volume": 13522.8, "taker_buy_quote": 900.664}, {"ts": 1772542920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 151093.6, "quote_volume": 10062.83376, "trades": 76, "taker_buy_volume": 101049.6, "taker_buy_quote": 6729.90336}, {"ts": 1772542980000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 91162.5, "quote_volume": 6071.37049, "trades": 28, "taker_buy_volume": 32236.7, "taker_buy_quote": 2146.96422}, {"ts": 1772543040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 32011.0, "quote_volume": 2128.7315, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543100000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 81617.5, "quote_volume": 5427.52375, "trades": 39, "taker_buy_volume": 34809.3, "taker_buy_quote": 2314.81845}, {"ts": 1772543160000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 62185.2, "quote_volume": 4141.5178, "trades": 32, "taker_buy_volume": 26597.8, "taker_buy_quote": 1771.41348}, {"ts": 1772543220000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 28770.2, "quote_volume": 1916.0403, "trades": 9, "taker_buy_volume": 28220.0, "taker_buy_quote": 1879.452}, {"ts": 1772543280000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 23819.1, "quote_volume": 1584.0014, "trades": 27, "taker_buy_volume": 6599.7, "taker_buy_quote": 438.9113}, {"ts": 1772543340000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 3247.8, "quote_volume": 216.1989, "trades": 6, "taker_buy_volume": 2202.0, "taker_buy_quote": 146.6532}, {"ts": 1772543400000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 198312.7, "quote_volume": 13187.75455, "trades": 58, "taker_buy_volume": 143530.3, "taker_buy_quote": 9544.76495}, {"ts": 1772543460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 51563.5, "quote_volume": 3428.97275, "trades": 54, "taker_buy_volume": 34335.9, "taker_buy_quote": 2283.33735}, {"ts": 1772543520000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10970.8, "quote_volume": 729.54617, "trades": 23, "taker_buy_volume": 165.7, "taker_buy_quote": 11.01905}, {"ts": 1772543580000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 640.7, "quote_volume": 42.56655, "trades": 3, "taker_buy_volume": 240.7, "taker_buy_quote": 16.00655}, {"ts": 1772543640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 31578.2, "quote_volume": 2099.9503, "trades": 21, "taker_buy_volume": 7654.2, "taker_buy_quote": 509.0043}, {"ts": 1772543700000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 15879.1, "quote_volume": 1055.76643, "trades": 12, "taker_buy_volume": 13941.9, "taker_buy_quote": 927.13635}, {"ts": 1772543760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 655.2, "quote_volume": 43.5708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543820000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 12033.3, "quote_volume": 800.3676, "trades": 15, "taker_buy_volume": 5575.1, "taker_buy_quote": 370.8973}, {"ts": 1772543880000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 15297.8, "quote_volume": 1017.27218, "trades": 12, "taker_buy_volume": 371.0, "taker_buy_quote": 24.67998}, {"ts": 1772543940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1576.3, "quote_volume": 104.66632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 43006.7, "quote_volume": 2859.90555, "trades": 27, "taker_buy_volume": 42606.7, "taker_buy_quote": 2833.34555}, {"ts": 1772544060000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 83489.1, "quote_volume": 5552.0958, "trades": 41, "taker_buy_volume": 13927.9, "taker_buy_quote": 926.32953}, {"ts": 1772544120000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 7970.4, "quote_volume": 529.9916, "trades": 7, "taker_buy_volume": 1453.6, "taker_buy_quote": 96.6644}, {"ts": 1772544180000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 452.9, "quote_volume": 30.07256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 400.0, "quote_volume": 26.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544300000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 81335.9, "quote_volume": 5400.74436, "trades": 44, "taker_buy_volume": 37231.1, "taker_buy_quote": 2472.18564}, {"ts": 1772544360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 53960.3, "quote_volume": 3582.96392, "trades": 35, "taker_buy_volume": 12687.0, "taker_buy_quote": 842.4168}, {"ts": 1772544420000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 13124.4, "quote_volume": 871.55253, "trades": 10, "taker_buy_volume": 923.7, "taker_buy_quote": 61.42605}, {"ts": 1772544480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 94206.3, "quote_volume": 6255.29832, "trades": 42, "taker_buy_volume": 61904.8, "taker_buy_quote": 4110.47872}, {"ts": 1772544540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 821.1, "quote_volume": 54.52104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544600000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3407.5, "quote_volume": 226.55875, "trades": 2, "taker_buy_volume": 3007.5, "taker_buy_quote": 199.99875}, {"ts": 1772544660000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 315364.3, "quote_volume": 20889.66505, "trades": 100, "taker_buy_volume": 84673.1, "taker_buy_quote": 5609.62616}, {"ts": 1772544720000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 161604.8, "quote_volume": 10704.11505, "trades": 64, "taker_buy_volume": 69454.3, "taker_buy_quote": 4603.7399}, {"ts": 1772544780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 758.4, "quote_volume": 50.28192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544840000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 77826.2, "quote_volume": 5159.82198, "trades": 29, "taker_buy_volume": 26043.6, "taker_buy_quote": 1726.69068}, {"ts": 1772544900000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 78224.2, "quote_volume": 5186.22446, "trades": 39, "taker_buy_volume": 54653.7, "taker_buy_quote": 3623.54031}, {"ts": 1772544960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 17591.8, "quote_volume": 1166.33634, "trades": 21, "taker_buy_volume": 9328.6, "taker_buy_quote": 618.48618}, {"ts": 1772545020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 7691.3, "quote_volume": 509.93319, "trades": 19, "taker_buy_volume": 1581.2, "taker_buy_quote": 104.83356}, {"ts": 1772545080000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6752.0, "quote_volume": 447.45459, "trades": 13, "taker_buy_volume": 4721.9, "taker_buy_quote": 313.06197}, {"ts": 1772545140000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 41687.4, "quote_volume": 2763.83462, "trades": 37, "taker_buy_volume": 24360.2, "taker_buy_quote": 1615.08126}, {"ts": 1772545200000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 36238.8, "quote_volume": 2401.97234, "trades": 40, "taker_buy_volume": 19319.6, "taker_buy_quote": 1280.88948}, {"ts": 1772545260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545320000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 949.7, "quote_volume": 62.92511, "trades": 5, "taker_buy_volume": 549.7, "taker_buy_quote": 36.44511}, {"ts": 1772545380000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 80886.0, "quote_volume": 5354.6132, "trades": 28, "taker_buy_volume": 1966.4, "taker_buy_quote": 130.17568}, {"ts": 1772545440000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 72249.4, "quote_volume": 4782.87028, "trades": 34, "taker_buy_volume": 16075.7, "taker_buy_quote": 1064.21134}, {"ts": 1772545500000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 176873.1, "quote_volume": 11687.82958, "trades": 72, "taker_buy_volume": 58430.4, "taker_buy_quote": 3862.24944}, {"ts": 1772545560000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 164731.3, "quote_volume": 10888.69893, "trades": 55, "taker_buy_volume": 62869.4, "taker_buy_quote": 4155.66734}, {"ts": 1772545620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 24587.9, "quote_volume": 1622.8014, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545680000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 118806.2, "quote_volume": 7853.05946, "trades": 37, "taker_buy_volume": 100872.9, "taker_buy_quote": 6667.70833}, {"ts": 1772545740000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 111988.1, "quote_volume": 7391.34659, "trades": 100, "taker_buy_volume": 44128.5, "taker_buy_quote": 2912.61299}, {"ts": 1772545800000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 144301.3, "quote_volume": 9538.26383, "trades": 41, "taker_buy_volume": 73766.4, "taker_buy_quote": 4875.95904}, {"ts": 1772545860000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 35612.0, "quote_volume": 2353.88837, "trades": 68, "taker_buy_volume": 13768.6, "taker_buy_quote": 910.10446}, {"ts": 1772545920000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 13376.4, "quote_volume": 884.23071, "trades": 21, "taker_buy_volume": 5907.1, "taker_buy_quote": 390.50998}, {"ts": 1772545980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2482.9, "quote_volume": 164.11969, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546040000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 29487.3, "quote_volume": 1949.11055, "trades": 24, "taker_buy_volume": 6411.2, "taker_buy_quote": 423.79394}, {"ts": 1772546100000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 39199.6, "quote_volume": 2591.64544, "trades": 34, "taker_buy_volume": 17106.8, "taker_buy_quote": 1131.3416}, {"ts": 1772546160000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1112.1, "quote_volume": 73.44406, "trades": 6, "taker_buy_volume": 454.6, "taker_buy_quote": 30.04906}, {"ts": 1772546220000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 55906.7, "quote_volume": 3695.34595, "trades": 32, "taker_buy_volume": 48338.4, "taker_buy_quote": 3195.16824}, {"ts": 1772546280000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4813.4, "quote_volume": 317.71347, "trades": 9, "taker_buy_volume": 290.7, "taker_buy_quote": 19.21527}, {"ts": 1772546340000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 2177.8, "quote_volume": 143.74713, "trades": 4, "taker_buy_volume": 123.3, "taker_buy_quote": 8.15013}, {"ts": 1772546400000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 179697.9, "quote_volume": 11877.35559, "trades": 39, "taker_buy_volume": 158079.1, "taker_buy_quote": 10449.02851}, {"ts": 1772546460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 291360.1, "quote_volume": 19229.7666, "trades": 85, "taker_buy_volume": 87341.3, "taker_buy_quote": 5764.5258}, {"ts": 1772546520000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 89719.0, "quote_volume": 5928.32636, "trades": 37, "taker_buy_volume": 73697.3, "taker_buy_quote": 4870.89416}, {"ts": 1772546580000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5920.5, "quote_volume": 391.86839, "trades": 13, "taker_buy_volume": 5233.4, "taker_buy_quote": 346.45108}, {"ts": 1772546640000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 67819.2, "quote_volume": 4494.45831, "trades": 49, "taker_buy_volume": 55268.3, "taker_buy_quote": 3662.90973}, {"ts": 1772546700000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 123515.4, "quote_volume": 8176.79258, "trades": 32, "taker_buy_volume": 46600.6, "taker_buy_quote": 3085.03282}, {"ts": 1772546760000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 165038.8, "quote_volume": 10934.14577, "trades": 86, "taker_buy_volume": 117335.4, "taker_buy_quote": 7775.46526}, {"ts": 1772546820000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 55925.9, "quote_volume": 3697.96571, "trades": 56, "taker_buy_volume": 18237.2, "taker_buy_quote": 1206.74264}, {"ts": 1772546880000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 212043.5, "quote_volume": 13998.60474, "trades": 120, "taker_buy_volume": 168937.1, "taker_buy_quote": 11153.58234}, {"ts": 1772546940000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 18174.1, "quote_volume": 1202.16332, "trades": 50, "taker_buy_volume": 10160.4, "taker_buy_quote": 672.45775}, {"ts": 1772547000000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 74178.8, "quote_volume": 4898.26094, "trades": 79, "taker_buy_volume": 20167.7, "taker_buy_quote": 1331.89174}, {"ts": 1772547060000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 21477.4, "quote_volume": 1417.4684, "trades": 41, "taker_buy_volume": 21077.4, "taker_buy_quote": 1391.1084}, {"ts": 1772547120000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 19165.2, "quote_volume": 1265.14684, "trades": 40, "taker_buy_volume": 18462.6, "taker_buy_quote": 1218.81524}, {"ts": 1772547180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 30907.0, "quote_volume": 2040.0532, "trades": 38, "taker_buy_volume": 7423.2, "taker_buy_quote": 490.1224}, {"ts": 1772547240000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2913.7, "quote_volume": 192.39521, "trades": 13, "taker_buy_volume": 2392.7, "taker_buy_quote": 158.00921}, {"ts": 1772547300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 45305.9, "quote_volume": 2990.1894, "trades": 42, "taker_buy_volume": 13588.0, "taker_buy_quote": 896.808}, {"ts": 1772547360000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 38254.5, "quote_volume": 2522.62483, "trades": 40, "taker_buy_volume": 5135.1, "taker_buy_quote": 338.9166}, {"ts": 1772547420000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 190666.5, "quote_volume": 12551.40015, "trades": 80, "taker_buy_volume": 29744.2, "taker_buy_quote": 1960.41429}, {"ts": 1772547480000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 6467.8, "quote_volume": 426.69319, "trades": 29, "taker_buy_volume": 4651.7, "taker_buy_quote": 307.0122}, {"ts": 1772547540000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 36425.9, "quote_volume": 2400.67256, "trades": 30, "taker_buy_volume": 8805.6, "taker_buy_quote": 580.49479}, {"ts": 1772547600000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12251.9, "quote_volume": 807.43021, "trades": 12, "taker_buy_volume": 300.0, "taker_buy_quote": 19.8}, {"ts": 1772547660000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 140652.1, "quote_volume": 9268.98468, "trades": 47, "taker_buy_volume": 109016.6, "taker_buy_quote": 7184.20523}, {"ts": 1772547720000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 261524.6, "quote_volume": 17280.06486, "trades": 120, "taker_buy_volume": 135876.6, "taker_buy_quote": 8976.58648}, {"ts": 1772547780000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 96993.3, "quote_volume": 6395.69293, "trades": 107, "taker_buy_volume": 66415.2, "taker_buy_quote": 4380.55536}, {"ts": 1772547840000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 57259.1, "quote_volume": 3773.50889, "trades": 71, "taker_buy_volume": 39539.4, "taker_buy_quote": 2605.97646}, {"ts": 1772547900000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 11651.7, "quote_volume": 767.79186, "trades": 38, "taker_buy_volume": 11100.0, "taker_buy_quote": 731.49}, {"ts": 1772547960000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 6030.9, "quote_volume": 397.39631, "trades": 23, "taker_buy_volume": 5630.9, "taker_buy_quote": 371.07631}, {"ts": 1772548020000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 71884.0, "quote_volume": 4729.26201, "trades": 67, "taker_buy_volume": 31204.7, "taker_buy_quote": 2053.35926}, {"ts": 1772548080000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 350671.1, "quote_volume": 23040.12507, "trades": 70, "taker_buy_volume": 93634.7, "taker_buy_quote": 6152.83359}, {"ts": 1772548140000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4085.2, "quote_volume": 268.43112, "trades": 4, "taker_buy_volume": 334.8, "taker_buy_quote": 22.02984}, {"ts": 1772548200000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 245900.2, "quote_volume": 16197.44172, "trades": 130, "taker_buy_volume": 202106.1, "taker_buy_quote": 13315.16783}, {"ts": 1772548260000, "open": 0.066, "high": 0.0663, "low": 0.0659, "close": 0.066, "volume": 261149.9, "quote_volume": 17254.8403, "trades": 163, "taker_buy_volume": 184996.8, "taker_buy_quote": 12224.427}, {"ts": 1772548320000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 120775.9, "quote_volume": 7976.5045, "trades": 132, "taker_buy_volume": 65634.4, "taker_buy_quote": 4336.21811}, {"ts": 1772548380000, "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.0658, "volume": 229572.1, "quote_volume": 15106.05989, "trades": 183, "taker_buy_volume": 127356.0, "taker_buy_quote": 8383.05303}, {"ts": 1772548440000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 213352.0, "quote_volume": 14054.85809, "trades": 141, "taker_buy_volume": 99786.6, "taker_buy_quote": 6575.38434}, {"ts": 1772548500000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 113326.0, "quote_volume": 7456.79408, "trades": 243, "taker_buy_volume": 66425.6, "taker_buy_quote": 4370.80448}, {"ts": 1772548560000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 216200.3, "quote_volume": 14218.209, "trades": 129, "taker_buy_volume": 105687.5, "taker_buy_quote": 6953.59538}, {"ts": 1772548620000, "open": 0.0659, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 133299.4, "quote_volume": 8793.41403, "trades": 145, "taker_buy_volume": 111406.5, "taker_buy_quote": 7350.71043}, {"ts": 1772548680000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 226265.8, "quote_volume": 14961.55734, "trades": 210, "taker_buy_volume": 165249.8, "taker_buy_quote": 10926.96622}, {"ts": 1772548740000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 74996.0, "quote_volume": 4953.92156, "trades": 97, "taker_buy_volume": 47580.5, "taker_buy_quote": 3142.63916}, {"ts": 1772548800000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 60225.9, "quote_volume": 3972.88876, "trades": 66, "taker_buy_volume": 25895.5, "taker_buy_quote": 1709.103}, {"ts": 1772548860000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 102967.5, "quote_volume": 6775.25711, "trades": 72, "taker_buy_volume": 35121.9, "taker_buy_quote": 2311.03183}, {"ts": 1772548920000, "open": 0.0657, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 273576.8, "quote_volume": 17951.26935, "trades": 90, "taker_buy_volume": 25301.3, "taker_buy_quote": 1660.63362}, {"ts": 1772548980000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0658, "volume": 101359.3, "quote_volume": 6661.58814, "trades": 99, "taker_buy_volume": 85063.2, "taker_buy_quote": 5591.44159}, {"ts": 1772549040000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 64262.8, "quote_volume": 4222.99303, "trades": 143, "taker_buy_volume": 14864.7, "taker_buy_quote": 976.61079}, {"ts": 1772549100000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 206172.9, "quote_volume": 13545.73617, "trades": 103, "taker_buy_volume": 134847.9, "taker_buy_quote": 8859.72367}, {"ts": 1772549160000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 129725.0, "quote_volume": 8547.3813, "trades": 162, "taker_buy_volume": 97047.8, "taker_buy_quote": 6393.95382}, {"ts": 1772549220000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 73331.3, "quote_volume": 4828.50607, "trades": 122, "taker_buy_volume": 47150.2, "taker_buy_quote": 3104.40832}, {"ts": 1772549280000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 101365.5, "quote_volume": 6671.21407, "trades": 100, "taker_buy_volume": 74945.0, "taker_buy_quote": 4932.75883}, {"ts": 1772549340000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 205147.6, "quote_volume": 13460.32002, "trades": 104, "taker_buy_volume": 83072.3, "taker_buy_quote": 5450.42553}, {"ts": 1772549400000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 280734.8, "quote_volume": 18459.4831, "trades": 157, "taker_buy_volume": 117072.9, "taker_buy_quote": 7703.52032}, {"ts": 1772549460000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 133135.2, "quote_volume": 8779.72773, "trades": 139, "taker_buy_volume": 101678.2, "taker_buy_quote": 6705.44497}, {"ts": 1772549520000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 36377.5, "quote_volume": 2397.36972, "trades": 82, "taker_buy_volume": 17978.8, "taker_buy_quote": 1184.89539}, {"ts": 1772549580000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 226949.4, "quote_volume": 15023.10489, "trades": 157, "taker_buy_volume": 177594.3, "taker_buy_quote": 11751.26019}, {"ts": 1772549640000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 233123.8, "quote_volume": 15405.16837, "trades": 109, "taker_buy_volume": 45815.9, "taker_buy_quote": 3029.18627}, {"ts": 1772549700000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 315143.5, "quote_volume": 20846.45965, "trades": 135, "taker_buy_volume": 135172.8, "taker_buy_quote": 8942.71683}, {"ts": 1772549760000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 20751.9, "quote_volume": 1370.85801, "trades": 66, "taker_buy_volume": 282.6, "taker_buy_quote": 18.66772}, {"ts": 1772549820000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 7991.6, "quote_volume": 527.4056, "trades": 11, "taker_buy_volume": 7213.2, "taker_buy_quote": 476.0712}, {"ts": 1772549880000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 65796.3, "quote_volume": 4342.5158, "trades": 31, "taker_buy_volume": 1782.0, "taker_buy_quote": 117.612}, {"ts": 1772549940000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 20941.9, "quote_volume": 1382.1254, "trades": 7, "taker_buy_volume": 20541.9, "taker_buy_quote": 1355.7654}, {"ts": 1772550000000, "open": 0.066, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 331296.9, "quote_volume": 21871.47592, "trades": 137, "taker_buy_volume": 124693.6, "taker_buy_quote": 8231.75611}, {"ts": 1772550060000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 74767.5, "quote_volume": 4941.06969, "trades": 57, "taker_buy_volume": 57543.7, "taker_buy_quote": 3803.27576}, {"ts": 1772550120000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 49911.8, "quote_volume": 3299.19877, "trades": 40, "taker_buy_volume": 10731.5, "taker_buy_quote": 709.38094}, {"ts": 1772550180000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 117191.7, "quote_volume": 7757.40611, "trades": 52, "taker_buy_volume": 23402.0, "taker_buy_quote": 1549.30913}, {"ts": 1772550240000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 52854.6, "quote_volume": 3495.43995, "trades": 51, "taker_buy_volume": 24358.3, "taker_buy_quote": 1610.84907}, {"ts": 1772550300000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 29164.3, "quote_volume": 1930.52576, "trades": 55, "taker_buy_volume": 9755.8, "taker_buy_quote": 645.83396}, {"ts": 1772550360000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 122011.2, "quote_volume": 8078.16948, "trades": 64, "taker_buy_volume": 81757.9, "taker_buy_quote": 5412.98181}, {"ts": 1772550420000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 64563.7, "quote_volume": 4274.06486, "trades": 40, "taker_buy_volume": 15611.6, "taker_buy_quote": 1033.48792}, {"ts": 1772550480000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 70463.6, "quote_volume": 4657.64549, "trades": 48, "taker_buy_volume": 49974.3, "taker_buy_quote": 3303.31787}, {"ts": 1772550540000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 53943.9, "quote_volume": 3574.34685, "trades": 66, "taker_buy_volume": 31526.2, "taker_buy_quote": 2088.41184}, {"ts": 1772550600000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 82966.7, "quote_volume": 5492.36764, "trades": 113, "taker_buy_volume": 38925.3, "taker_buy_quote": 2576.86696}, {"ts": 1772550660000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 108088.0, "quote_volume": 7160.08768, "trades": 129, "taker_buy_volume": 77883.8, "taker_buy_quote": 5158.18989}, {"ts": 1772550720000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 68522.0, "quote_volume": 4543.81231, "trades": 189, "taker_buy_volume": 29403.9, "taker_buy_quote": 1950.88624}, {"ts": 1772550780000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3599.3, "quote_volume": 238.75017, "trades": 3, "taker_buy_volume": 1165.8, "taker_buy_quote": 77.40912}, {"ts": 1772550840000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 68652.3, "quote_volume": 4557.01652, "trades": 85, "taker_buy_volume": 35910.5, "taker_buy_quote": 2384.4572}, {"ts": 1772550900000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 97393.7, "quote_volume": 6468.77638, "trades": 80, "taker_buy_volume": 46691.2, "taker_buy_quote": 3101.55485}, {"ts": 1772550960000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 34379.9, "quote_volume": 2281.06653, "trades": 28, "taker_buy_volume": 16835.8, "taker_buy_quote": 1117.2672}, {"ts": 1772551020000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 45565.1, "quote_volume": 3021.07673, "trades": 15, "taker_buy_volume": 38860.1, "taker_buy_quote": 2576.57523}, {"ts": 1772551080000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 42591.3, "quote_volume": 2820.52613, "trades": 52, "taker_buy_volume": 12907.0, "taker_buy_quote": 854.457}, {"ts": 1772551140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 89182.6, "quote_volume": 5894.96986, "trades": 29, "taker_buy_volume": 53194.2, "taker_buy_quote": 3516.13662}, {"ts": 1772551200000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 73638.0, "quote_volume": 4867.4318, "trades": 49, "taker_buy_volume": 11891.7, "taker_buy_quote": 786.04137}, {"ts": 1772551260000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 18362.9, "quote_volume": 1215.58398, "trades": 16, "taker_buy_volume": 17827.2, "taker_buy_quote": 1180.16064}, {"ts": 1772551320000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 35385.4, "quote_volume": 2338.99933, "trades": 81, "taker_buy_volume": 25356.6, "taker_buy_quote": 1676.07126}, {"ts": 1772551380000, "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0664, "volume": 31062.8, "quote_volume": 2057.27995, "trades": 41, "taker_buy_volume": 24581.7, "taker_buy_quote": 1627.58302}, {"ts": 1772551440000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 82482.5, "quote_volume": 5476.5907, "trades": 40, "taker_buy_volume": 9008.2, "taker_buy_quote": 598.14448}, {"ts": 1772551500000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 9660.9, "quote_volume": 641.48376, "trades": 15, "taker_buy_volume": 7967.0, "taker_buy_quote": 529.02386}, {"ts": 1772551560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 52837.9, "quote_volume": 3505.19413, "trades": 43, "taker_buy_volume": 6858.9, "taker_buy_quote": 455.40226}, {"ts": 1772551620000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2048.8, "quote_volume": 135.74966, "trades": 7, "taker_buy_volume": 1191.0, "taker_buy_quote": 78.9633}, {"ts": 1772551680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 727.3, "quote_volume": 48.14726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551740000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 19154.8, "quote_volume": 1266.81438, "trades": 20, "taker_buy_volume": 272.3, "taker_buy_quote": 18.02626}, {"ts": 1772551800000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 109600.2, "quote_volume": 7255.50686, "trades": 89, "taker_buy_volume": 55992.3, "taker_buy_quote": 3706.70388}, {"ts": 1772551860000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 127750.5, "quote_volume": 8460.6849, "trades": 78, "taker_buy_volume": 105434.4, "taker_buy_quote": 6982.8194}, {"ts": 1772551920000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 87585.1, "quote_volume": 5826.44431, "trades": 79, "taker_buy_volume": 62950.1, "taker_buy_quote": 4189.24294}, {"ts": 1772551980000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 223589.8, "quote_volume": 14866.11485, "trades": 130, "taker_buy_volume": 99678.1, "taker_buy_quote": 6628.6057}, {"ts": 1772552040000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 18919.6, "quote_volume": 1257.32438, "trades": 29, "taker_buy_volume": 10823.3, "taker_buy_quote": 719.32481}, {"ts": 1772552100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 54621.2, "quote_volume": 3626.84768, "trades": 19, "taker_buy_volume": 39581.5, "taker_buy_quote": 2628.2116}, {"ts": 1772552160000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 11116.3, "quote_volume": 738.73516, "trades": 22, "taker_buy_volume": 5993.1, "taker_buy_quote": 398.55468}, {"ts": 1772552220000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 20162.8, "quote_volume": 1340.82469, "trades": 22, "taker_buy_volume": 6663.6, "taker_buy_quote": 443.14293}, {"ts": 1772552280000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 39077.5, "quote_volume": 2600.14323, "trades": 36, "taker_buy_volume": 34267.0, "taker_buy_quote": 2280.257}, {"ts": 1772552340000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 152449.4, "quote_volume": 10163.47191, "trades": 96, "taker_buy_volume": 127144.9, "taker_buy_quote": 8475.70176}, {"ts": 1772552400000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 36961.2, "quote_volume": 2465.13882, "trades": 32, "taker_buy_volume": 19696.1, "taker_buy_quote": 1313.74021}, {"ts": 1772552460000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 217280.7, "quote_volume": 14513.55972, "trades": 118, "taker_buy_volume": 150071.6, "taker_buy_quote": 10025.44378}, {"ts": 1772552520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6334.3, "quote_volume": 422.49781, "trades": 9, "taker_buy_volume": 4612.3, "taker_buy_quote": 307.64041}, {"ts": 1772552580000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 70277.9, "quote_volume": 4683.09861, "trades": 72, "taker_buy_volume": 7509.7, "taker_buy_quote": 500.88045}, {"ts": 1772552640000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 90082.7, "quote_volume": 6000.03032, "trades": 41, "taker_buy_volume": 65456.6, "taker_buy_quote": 4359.97206}, {"ts": 1772552700000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 25036.7, "quote_volume": 1669.86592, "trades": 22, "taker_buy_volume": 18120.6, "taker_buy_quote": 1208.64402}, {"ts": 1772552760000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 153327.6, "quote_volume": 10254.39702, "trades": 74, "taker_buy_volume": 126187.1, "taker_buy_quote": 8440.93158}, {"ts": 1772552820000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 43710.1, "quote_volume": 2919.87215, "trades": 49, "taker_buy_volume": 22146.0, "taker_buy_quote": 1479.39027}, {"ts": 1772552880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 47819.5, "quote_volume": 3197.27539, "trades": 44, "taker_buy_volume": 23343.8, "taker_buy_quote": 1561.70022}, {"ts": 1772552940000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 52533.5, "quote_volume": 3504.58121, "trades": 96, "taker_buy_volume": 27229.5, "taker_buy_quote": 1816.69421}, {"ts": 1772553000000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 50190.0, "quote_volume": 3348.98197, "trades": 29, "taker_buy_volume": 22333.7, "taker_buy_quote": 1489.65779}, {"ts": 1772553060000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 96825.2, "quote_volume": 6457.29403, "trades": 69, "taker_buy_volume": 65075.0, "taker_buy_quote": 4340.53253}, {"ts": 1772553120000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 200792.5, "quote_volume": 13410.71071, "trades": 81, "taker_buy_volume": 86092.7, "taker_buy_quote": 5750.56489}, {"ts": 1772553180000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 27346.9, "quote_volume": 1823.41256, "trades": 46, "taker_buy_volume": 9645.3, "taker_buy_quote": 643.3565}, {"ts": 1772553240000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 241048.0, "quote_volume": 16053.83371, "trades": 175, "taker_buy_volume": 104712.2, "taker_buy_quote": 6973.86943}, {"ts": 1772553300000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6361.0, "quote_volume": 423.55755, "trades": 11, "taker_buy_volume": 270.6, "taker_buy_quote": 18.02196}, {"ts": 1772553360000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 51648.7, "quote_volume": 3439.7884, "trades": 75, "taker_buy_volume": 32606.7, "taker_buy_quote": 2171.60622}, {"ts": 1772553420000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 60239.1, "quote_volume": 4011.98885, "trades": 22, "taker_buy_volume": 53635.2, "taker_buy_quote": 3572.20911}, {"ts": 1772553480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 132840.9, "quote_volume": 8847.20394, "trades": 19, "taker_buy_volume": 71758.9, "taker_buy_quote": 4779.14274}, {"ts": 1772553540000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 84258.7, "quote_volume": 5620.00786, "trades": 75, "taker_buy_volume": 15247.1, "taker_buy_quote": 1016.98911}, {"ts": 1772553600000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 67529.3, "quote_volume": 4502.67645, "trades": 78, "taker_buy_volume": 26503.5, "taker_buy_quote": 1767.53081}, {"ts": 1772553660000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 72243.0, "quote_volume": 4816.83827, "trades": 65, "taker_buy_volume": 58611.7, "taker_buy_quote": 3907.7466}, {"ts": 1772553720000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 158948.1, "quote_volume": 10594.37774, "trades": 85, "taker_buy_volume": 88393.3, "taker_buy_quote": 5890.75475}, {"ts": 1772553780000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 137158.4, "quote_volume": 9148.81244, "trades": 70, "taker_buy_volume": 65213.6, "taker_buy_quote": 4350.14781}, {"ts": 1772553840000, "open": 0.0668, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 252763.4, "quote_volume": 16910.33531, "trades": 175, "taker_buy_volume": 187199.1, "taker_buy_quote": 12524.60798}, {"ts": 1772553900000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 277174.9, "quote_volume": 18579.69533, "trades": 141, "taker_buy_volume": 209732.3, "taker_buy_quote": 14059.4692}, {"ts": 1772553960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 74049.1, "quote_volume": 4975.92164, "trades": 25, "taker_buy_volume": 72270.3, "taker_buy_quote": 4856.56416}, {"ts": 1772554020000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 447860.8, "quote_volume": 30093.54678, "trades": 86, "taker_buy_volume": 43496.8, "taker_buy_quote": 2922.98496}, {"ts": 1772554080000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 81175.7, "quote_volume": 5454.89225, "trades": 63, "taker_buy_volume": 69280.2, "taker_buy_quote": 4655.62944}, {"ts": 1772554140000, "open": 0.0672, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 311142.1, "quote_volume": 20938.30865, "trades": 94, "taker_buy_volume": 286121.1, "taker_buy_quote": 19254.83325}, {"ts": 1772554200000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 116816.7, "quote_volume": 7872.43372, "trades": 98, "taker_buy_volume": 54345.7, "taker_buy_quote": 3662.88826}, {"ts": 1772554260000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 82108.8, "quote_volume": 5529.02429, "trades": 34, "taker_buy_volume": 67582.8, "taker_buy_quote": 4551.43638}, {"ts": 1772554320000, "open": 0.0674, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 73581.0, "quote_volume": 4956.76, "trades": 66, "taker_buy_volume": 41605.1, "taker_buy_quote": 2803.79937}, {"ts": 1772554380000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 54535.7, "quote_volume": 3666.85618, "trades": 57, "taker_buy_volume": 47129.7, "taker_buy_quote": 3168.68355}, {"ts": 1772554440000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 111273.7, "quote_volume": 7491.49616, "trades": 48, "taker_buy_volume": 99350.5, "taker_buy_quote": 6688.9348}, {"ts": 1772554500000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 149714.5, "quote_volume": 10114.31102, "trades": 114, "taker_buy_volume": 105860.8, "taker_buy_quote": 7151.6814}, {"ts": 1772554560000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 117770.3, "quote_volume": 7937.67822, "trades": 72, "taker_buy_volume": 48854.7, "taker_buy_quote": 3292.81865}, {"ts": 1772554620000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 975.2, "quote_volume": 65.73854, "trades": 6, "taker_buy_volume": 100.6, "taker_buy_quote": 6.7905}, {"ts": 1772554680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 45331.9, "quote_volume": 3059.90325, "trades": 30, "taker_buy_volume": 16768.4, "taker_buy_quote": 1131.867}, {"ts": 1772554740000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 86546.6, "quote_volume": 5839.30807, "trades": 75, "taker_buy_volume": 74695.6, "taker_buy_quote": 5039.92307}, {"ts": 1772554800000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 211315.1, "quote_volume": 14251.04738, "trades": 59, "taker_buy_volume": 64397.9, "taker_buy_quote": 4346.85825}, {"ts": 1772554860000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 460817.8, "quote_volume": 31186.95845, "trades": 62, "taker_buy_volume": 453481.2, "taker_buy_quote": 30691.00429}, {"ts": 1772554920000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 150843.5, "quote_volume": 10196.94958, "trades": 87, "taker_buy_volume": 67467.6, "taker_buy_quote": 4560.80976}, {"ts": 1772554980000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0677, "volume": 493348.5, "quote_volume": 33417.44657, "trades": 81, "taker_buy_volume": 475057.6, "taker_buy_quote": 32177.83386}, {"ts": 1772555040000, "open": 0.0677, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 853379.1, "quote_volume": 57820.26102, "trades": 249, "taker_buy_volume": 529061.0, "taker_buy_quote": 35866.28794}, {"ts": 1772555100000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 882646.6, "quote_volume": 59921.33645, "trades": 163, "taker_buy_volume": 391716.6, "taker_buy_quote": 26598.54227}, {"ts": 1772555160000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 880211.7, "quote_volume": 59707.90828, "trades": 188, "taker_buy_volume": 350731.6, "taker_buy_quote": 23794.46299}, {"ts": 1772555220000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 336517.9, "quote_volume": 22787.16713, "trades": 92, "taker_buy_volume": 133661.0, "taker_buy_quote": 9049.42698}, {"ts": 1772555280000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 225695.8, "quote_volume": 15242.40197, "trades": 112, "taker_buy_volume": 62318.5, "taker_buy_quote": 4210.3896}, {"ts": 1772555340000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 55877.7, "quote_volume": 3772.81698, "trades": 74, "taker_buy_volume": 40505.2, "taker_buy_quote": 2735.24832}, {"ts": 1772555400000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 189842.3, "quote_volume": 12800.11709, "trades": 140, "taker_buy_volume": 115467.0, "taker_buy_quote": 7784.23025}, {"ts": 1772555460000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 16351.3, "quote_volume": 1100.46925, "trades": 21, "taker_buy_volume": 10668.1, "taker_buy_quote": 717.98989}, {"ts": 1772555520000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 186739.8, "quote_volume": 12554.28264, "trades": 84, "taker_buy_volume": 38620.9, "taker_buy_quote": 2596.14121}, {"ts": 1772555580000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 629302.7, "quote_volume": 42221.30653, "trades": 178, "taker_buy_volume": 315275.3, "taker_buy_quote": 21143.50152}, {"ts": 1772555640000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 184701.0, "quote_volume": 12394.19826, "trades": 91, "taker_buy_volume": 47576.9, "taker_buy_quote": 3193.17115}, {"ts": 1772555700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 54562.0, "quote_volume": 3661.1102, "trades": 38, "taker_buy_volume": 5227.3, "taker_buy_quote": 350.75183}, {"ts": 1772555760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 95074.4, "quote_volume": 6379.49224, "trades": 37, "taker_buy_volume": 24894.3, "taker_buy_quote": 1670.40753}, {"ts": 1772555820000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 160190.0, "quote_volume": 10737.16747, "trades": 67, "taker_buy_volume": 34891.0, "taker_buy_quote": 2338.07193}, {"ts": 1772555880000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 927970.0, "quote_volume": 62156.91473, "trades": 200, "taker_buy_volume": 241877.4, "taker_buy_quote": 16202.97057}, {"ts": 1772555940000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 232791.9, "quote_volume": 15585.27269, "trades": 105, "taker_buy_volume": 62715.5, "taker_buy_quote": 4199.00232}, {"ts": 1772556000000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 210837.8, "quote_volume": 14095.33768, "trades": 126, "taker_buy_volume": 57171.8, "taker_buy_quote": 3821.22562}, {"ts": 1772556060000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 135725.0, "quote_volume": 9080.01446, "trades": 60, "taker_buy_volume": 75496.1, "taker_buy_quote": 5050.70105}, {"ts": 1772556120000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 231674.4, "quote_volume": 15457.07977, "trades": 162, "taker_buy_volume": 35250.4, "taker_buy_quote": 2352.06187}, {"ts": 1772556180000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 188930.5, "quote_volume": 12606.59228, "trades": 145, "taker_buy_volume": 72962.6, "taker_buy_quote": 4867.85521}, {"ts": 1772556240000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 48499.4, "quote_volume": 3241.63472, "trades": 57, "taker_buy_volume": 25324.3, "taker_buy_quote": 1692.87073}, {"ts": 1772556300000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 31953.1, "quote_volume": 2141.42831, "trades": 47, "taker_buy_volume": 22985.4, "taker_buy_quote": 1541.31749}, {"ts": 1772556360000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 75813.3, "quote_volume": 5093.86188, "trades": 101, "taker_buy_volume": 42520.6, "taker_buy_quote": 2858.92503}, {"ts": 1772556420000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 296818.6, "quote_volume": 19980.16925, "trades": 183, "taker_buy_volume": 180220.0, "taker_buy_quote": 12132.32537}, {"ts": 1772556480000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 112880.7, "quote_volume": 7599.59943, "trades": 201, "taker_buy_volume": 48220.8, "taker_buy_quote": 3247.11893}, {"ts": 1772556540000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 52157.4, "quote_volume": 3510.89773, "trades": 47, "taker_buy_volume": 20823.5, "taker_buy_quote": 1401.45131}, {"ts": 1772556600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 45127.5, "quote_volume": 3041.5935, "trades": 61, "taker_buy_volume": 33343.9, "taker_buy_quote": 2247.37886}, {"ts": 1772556660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556720000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 6548.6, "quote_volume": 441.39048, "trades": 4, "taker_buy_volume": 148.4, "taker_buy_quote": 10.017}, {"ts": 1772556780000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 9649.1, "quote_volume": 651.31266, "trades": 20, "taker_buy_volume": 8982.7, "taker_buy_quote": 606.34399}, {"ts": 1772556840000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 105502.8, "quote_volume": 7132.00407, "trades": 35, "taker_buy_volume": 100876.0, "taker_buy_quote": 6819.23239}, {"ts": 1772556900000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 44879.8, "quote_volume": 3038.29728, "trades": 20, "taker_buy_volume": 44228.0, "taker_buy_quote": 2994.2356}, {"ts": 1772556960000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 422532.9, "quote_volume": 28638.17425, "trades": 73, "taker_buy_volume": 253971.2, "taker_buy_quote": 17214.31367}, {"ts": 1772557020000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 573233.2, "quote_volume": 38843.67897, "trades": 122, "taker_buy_volume": 186378.9, "taker_buy_quote": 12634.3571}, {"ts": 1772557080000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 310202.8, "quote_volume": 20970.05109, "trades": 67, "taker_buy_volume": 291286.3, "taker_buy_quote": 19691.33569}, {"ts": 1772557140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 111229.1, "quote_volume": 7507.96425, "trades": 36, "taker_buy_volume": 101941.2, "taker_buy_quote": 6881.031}, {"ts": 1772557200000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 279341.2, "quote_volume": 18855.49989, "trades": 93, "taker_buy_volume": 8360.7, "taker_buy_quote": 564.37539}, {"ts": 1772557260000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 90505.6, "quote_volume": 6091.03968, "trades": 77, "taker_buy_volume": 68062.1, "taker_buy_quote": 4580.57933}, {"ts": 1772557320000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 48866.2, "quote_volume": 3284.67391, "trades": 29, "taker_buy_volume": 8489.5, "taker_buy_quote": 571.34335}, {"ts": 1772557380000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 47024.0, "quote_volume": 3162.78061, "trades": 69, "taker_buy_volume": 15185.1, "taker_buy_quote": 1021.19796}, {"ts": 1772557440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 37991.4, "quote_volume": 2553.02208, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557500000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 16132.8, "quote_volume": 1085.69744, "trades": 11, "taker_buy_volume": 15732.8, "taker_buy_quote": 1058.81744}, {"ts": 1772557560000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 70114.7, "quote_volume": 4716.47982, "trades": 68, "taker_buy_volume": 9460.0, "taker_buy_quote": 636.50797}, {"ts": 1772557620000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 106590.7, "quote_volume": 7162.85504, "trades": 55, "taker_buy_volume": 33162.2, "taker_buy_quote": 2228.49984}, {"ts": 1772557680000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 84880.6, "quote_volume": 5703.92665, "trades": 50, "taker_buy_volume": 12258.3, "taker_buy_quote": 823.75776}, {"ts": 1772557740000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 47405.6, "quote_volume": 3185.59995, "trades": 24, "taker_buy_volume": 8983.1, "taker_buy_quote": 603.66432}, {"ts": 1772557800000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 160196.4, "quote_volume": 10749.16949, "trades": 122, "taker_buy_volume": 20382.4, "taker_buy_quote": 1367.69009}, {"ts": 1772557860000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 67282.9, "quote_volume": 4513.48505, "trades": 40, "taker_buy_volume": 15678.6, "taker_buy_quote": 1052.03406}, {"ts": 1772557920000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 671729.9, "quote_volume": 45022.86252, "trades": 172, "taker_buy_volume": 259394.8, "taker_buy_quote": 17386.43238}, {"ts": 1772557980000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 13648.9, "quote_volume": 917.24929, "trades": 12, "taker_buy_volume": 8184.4, "taker_buy_quote": 550.03489}, {"ts": 1772558040000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 114760.0, "quote_volume": 7730.0666, "trades": 92, "taker_buy_volume": 67251.9, "taker_buy_quote": 4530.76968}, {"ts": 1772558100000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 82926.0, "quote_volume": 5589.23912, "trades": 71, "taker_buy_volume": 21552.2, "taker_buy_quote": 1452.645}, {"ts": 1772558160000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 20767.8, "quote_volume": 1399.6934, "trades": 30, "taker_buy_volume": 8763.3, "taker_buy_quote": 590.64642}, {"ts": 1772558220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558280000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 85052.8, "quote_volume": 5733.07902, "trades": 34, "taker_buy_volume": 27088.0, "taker_buy_quote": 1826.2515}, {"ts": 1772558340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 11818.0, "quote_volume": 797.1575, "trades": 17, "taker_buy_volume": 6482.1, "taker_buy_quote": 437.51784}, {"ts": 1772558400000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 62667.6, "quote_volume": 4220.41368, "trades": 33, "taker_buy_volume": 118.9, "taker_buy_quote": 8.01386}, {"ts": 1772558460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 563.4, "quote_volume": 37.86048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558520000, "open": 0.0673, "high": 0.0676, "low": 0.0672, "close": 0.0676, "volume": 38209.9, "quote_volume": 2573.70296, "trades": 51, "taker_buy_volume": 32406.0, "taker_buy_quote": 2182.89565}, {"ts": 1772558580000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 84234.3, "quote_volume": 5694.78098, "trades": 54, "taker_buy_volume": 50429.7, "taker_buy_quote": 3409.63002}, {"ts": 1772558640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558700000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 47948.9, "quote_volume": 3246.0377, "trades": 24, "taker_buy_volume": 38429.5, "taker_buy_quote": 2601.7402}, {"ts": 1772558760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6112.5, "quote_volume": 413.205, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558820000, "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 104345.7, "quote_volume": 7044.89164, "trades": 43, "taker_buy_volume": 51266.5, "taker_buy_quote": 3461.62993}, {"ts": 1772558880000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 166793.9, "quote_volume": 11269.29281, "trades": 107, "taker_buy_volume": 78932.2, "taker_buy_quote": 5335.81672}, {"ts": 1772558940000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 19482.3, "quote_volume": 1316.96348, "trades": 66, "taker_buy_volume": 13049.2, "taker_buy_quote": 882.12592}, {"ts": 1772559000000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 547892.0, "quote_volume": 36982.68727, "trades": 90, "taker_buy_volume": 263540.3, "taker_buy_quote": 17806.24877}, {"ts": 1772559060000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 19993.0, "quote_volume": 1351.46923, "trades": 16, "taker_buy_volume": 6810.5, "taker_buy_quote": 460.3898}, {"ts": 1772559120000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 78443.9, "quote_volume": 5294.92621, "trades": 47, "taker_buy_volume": 55896.7, "taker_buy_quote": 3773.0406}, {"ts": 1772559180000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 48607.4, "quote_volume": 3276.58354, "trades": 72, "taker_buy_volume": 14350.5, "taker_buy_quote": 967.66848}, {"ts": 1772559240000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 49754.8, "quote_volume": 3355.30386, "trades": 86, "taker_buy_volume": 27758.7, "taker_buy_quote": 1871.9812}, {"ts": 1772559300000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 7504.4, "quote_volume": 506.49515, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559360000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 21253.9, "quote_volume": 1435.55379, "trades": 23, "taker_buy_volume": 18541.8, "taker_buy_quote": 1252.53825}, {"ts": 1772559420000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 212550.3, "quote_volume": 14389.61531, "trades": 85, "taker_buy_volume": 175609.5, "taker_buy_quote": 11888.76315}, {"ts": 1772559480000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 197003.2, "quote_volume": 13337.06991, "trades": 40, "taker_buy_volume": 92563.4, "taker_buy_quote": 6266.55845}, {"ts": 1772559540000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 53660.0, "quote_volume": 3632.7938, "trades": 39, "taker_buy_volume": 26714.2, "taker_buy_quote": 1808.56314}, {"ts": 1772559600000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 61795.5, "quote_volume": 4183.49022, "trades": 140, "taker_buy_volume": 37496.9, "taker_buy_quote": 2538.54013}, {"ts": 1772559660000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 24699.0, "quote_volume": 1672.09411, "trades": 21, "taker_buy_volume": 14369.5, "taker_buy_quote": 972.82696}, {"ts": 1772559720000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 87844.5, "quote_volume": 5947.12888, "trades": 82, "taker_buy_volume": 72523.5, "taker_buy_quote": 4909.91195}, {"ts": 1772559780000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 98318.4, "quote_volume": 6664.95752, "trades": 46, "taker_buy_volume": 74056.0, "taker_buy_quote": 5020.9968}, {"ts": 1772559840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 89069.3, "quote_volume": 6029.99161, "trades": 37, "taker_buy_volume": 47670.2, "taker_buy_quote": 3227.27254}, {"ts": 1772559900000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 50537.4, "quote_volume": 3421.47311, "trades": 18, "taker_buy_volume": 13801.2, "taker_buy_quote": 934.43237}, {"ts": 1772559960000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 29304.0, "quote_volume": 1982.48774, "trades": 27, "taker_buy_volume": 10077.0, "taker_buy_quote": 681.2052}, {"ts": 1772560020000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 99818.9, "quote_volume": 6758.18113, "trades": 29, "taker_buy_volume": 80187.5, "taker_buy_quote": 5429.17535}, {"ts": 1772560080000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 118259.4, "quote_volume": 8017.5449, "trades": 29, "taker_buy_volume": 86222.4, "taker_buy_quote": 5845.87872}, {"ts": 1772560140000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 587662.8, "quote_volume": 39867.07441, "trades": 113, "taker_buy_volume": 410636.3, "taker_buy_quote": 27853.70859}, {"ts": 1772560200000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 303081.9, "quote_volume": 20553.24341, "trades": 77, "taker_buy_volume": 74714.1, "taker_buy_quote": 5069.12815}, {"ts": 1772560260000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 299851.7, "quote_volume": 20329.61077, "trades": 69, "taker_buy_volume": 253408.0, "taker_buy_quote": 17181.0624}, {"ts": 1772560320000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 111246.4, "quote_volume": 7542.16398, "trades": 32, "taker_buy_volume": 35730.9, "taker_buy_quote": 2422.55502}, {"ts": 1772560380000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 187546.3, "quote_volume": 12698.39097, "trades": 95, "taker_buy_volume": 66375.2, "taker_buy_quote": 4495.1075}, {"ts": 1772560440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 56309.3, "quote_volume": 3812.13961, "trades": 96, "taker_buy_volume": 38493.7, "taker_buy_quote": 2606.02349}, {"ts": 1772560500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 33057.5, "quote_volume": 2234.687, "trades": 22, "taker_buy_volume": 29738.3, "taker_buy_quote": 2010.30908}, {"ts": 1772560560000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 124935.8, "quote_volume": 8458.08866, "trades": 41, "taker_buy_volume": 86251.8, "taker_buy_quote": 5839.24686}, {"ts": 1772560620000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1571.6, "quote_volume": 106.48941, "trades": 6, "taker_buy_volume": 920.9, "taker_buy_quote": 62.43702}, {"ts": 1772560680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 86420.9, "quote_volume": 5850.69493, "trades": 45, "taker_buy_volume": 32940.2, "taker_buy_quote": 2230.05154}, {"ts": 1772560740000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 26557.0, "quote_volume": 1797.91627, "trades": 13, "taker_buy_volume": 12864.2, "taker_buy_quote": 870.91371}, {"ts": 1772560800000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 946.1, "quote_volume": 64.10558, "trades": 5, "taker_buy_volume": 546.1, "taker_buy_quote": 37.02558}, {"ts": 1772560860000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 164033.6, "quote_volume": 11121.43808, "trades": 46, "taker_buy_volume": 86616.7, "taker_buy_quote": 5872.61226}, {"ts": 1772560920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 665.4, "quote_volume": 45.04758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560980000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 32077.1, "quote_volume": 2171.57967, "trades": 13, "taker_buy_volume": 617.1, "taker_buy_quote": 41.77767}, {"ts": 1772561040000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 219750.3, "quote_volume": 14855.12028, "trades": 52, "taker_buy_volume": 186485.7, "taker_buy_quote": 12606.43332}, {"ts": 1772561100000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 154187.6, "quote_volume": 10437.14372, "trades": 51, "taker_buy_volume": 85217.2, "taker_buy_quote": 5768.67938}, {"ts": 1772561160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4680.5, "quote_volume": 316.86985, "trades": 2, "taker_buy_volume": 4680.5, "taker_buy_quote": 316.86985}, {"ts": 1772561220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561280000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 24160.0, "quote_volume": 1633.23326, "trades": 24, "taker_buy_volume": 15155.2, "taker_buy_quote": 1024.51818}, {"ts": 1772561340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 814.8, "quote_volume": 55.08048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 695.6, "quote_volume": 47.03883, "trades": 3, "taker_buy_volume": 162.7, "taker_buy_quote": 11.01479}, {"ts": 1772561460000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 31828.9, "quote_volume": 2148.00354, "trades": 39, "taker_buy_volume": 8180.7, "taker_buy_quote": 552.01602}, {"ts": 1772561520000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 14223.8, "quote_volume": 959.34062, "trades": 6, "taker_buy_volume": 6565.0, "taker_buy_quote": 443.1375}, {"ts": 1772561580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 36879.2, "quote_volume": 2485.65808, "trades": 41, "taker_buy_volume": 14115.5, "taker_buy_quote": 951.3847}, {"ts": 1772561640000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 17901.1, "quote_volume": 1206.49414, "trades": 21, "taker_buy_volume": 17261.7, "taker_buy_quote": 1163.43858}, {"ts": 1772561700000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 28300.4, "quote_volume": 1912.57145, "trades": 33, "taker_buy_volume": 19665.9, "taker_buy_quote": 1328.91925}, {"ts": 1772561760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 37622.0, "quote_volume": 2543.2472, "trades": 36, "taker_buy_volume": 20790.6, "taker_buy_quote": 1405.44456}, {"ts": 1772561820000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 63980.8, "quote_volume": 4331.46016, "trades": 67, "taker_buy_volume": 42108.8, "taker_buy_quote": 2850.76576}, {"ts": 1772561880000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 4111.5, "quote_volume": 277.94923, "trades": 14, "taker_buy_volume": 118.3, "taker_buy_quote": 8.00891}, {"ts": 1772561940000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 696.1, "quote_volume": 47.00305, "trades": 3, "taker_buy_volume": 163.0, "taker_buy_quote": 11.0188}, {"ts": 1772562000000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 94942.6, "quote_volume": 6423.78151, "trades": 42, "taker_buy_volume": 52997.6, "taker_buy_quote": 3584.10501}, {"ts": 1772562060000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 66118.9, "quote_volume": 4476.3012, "trades": 15, "taker_buy_volume": 65718.9, "taker_buy_quote": 4449.2212}, {"ts": 1772562120000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 126260.1, "quote_volume": 8560.99051, "trades": 52, "taker_buy_volume": 73123.4, "taker_buy_quote": 4958.36225}, {"ts": 1772562180000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 9935.2, "quote_volume": 672.49718, "trades": 19, "taker_buy_volume": 543.7, "taker_buy_quote": 36.80849}, {"ts": 1772562240000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8683.9, "quote_volume": 587.78755, "trades": 8, "taker_buy_volume": 7559.1, "taker_buy_quote": 511.75107}, {"ts": 1772562300000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 132684.3, "quote_volume": 8982.68711, "trades": 80, "taker_buy_volume": 104044.4, "taker_buy_quote": 7043.80588}, {"ts": 1772562360000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 46161.9, "quote_volume": 3125.50084, "trades": 16, "taker_buy_volume": 45761.9, "taker_buy_quote": 3098.42084}, {"ts": 1772562420000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 89529.7, "quote_volume": 6065.07366, "trades": 16, "taker_buy_volume": 39129.7, "taker_buy_quote": 2652.99366}, {"ts": 1772562480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 80740.7, "quote_volume": 5466.14539, "trades": 32, "taker_buy_volume": 43655.3, "taker_buy_quote": 2955.46381}, {"ts": 1772562540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 202353.3, "quote_volume": 13699.31841, "trades": 23, "taker_buy_volume": 21395.3, "taker_buy_quote": 1448.46181}, {"ts": 1772562600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 113666.0, "quote_volume": 7683.8216, "trades": 53, "taker_buy_volume": 57821.1, "taker_buy_quote": 3908.70636}, {"ts": 1772562660000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 799.0, "quote_volume": 54.02719, "trades": 4, "taker_buy_volume": 147.9, "taker_buy_quote": 10.01283}, {"ts": 1772562720000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 147974.4, "quote_volume": 10030.86758, "trades": 62, "taker_buy_volume": 135800.8, "taker_buy_quote": 9205.5775}, {"ts": 1772562780000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 287364.4, "quote_volume": 19485.18905, "trades": 77, "taker_buy_volume": 105489.3, "taker_buy_quote": 7154.05727}, {"ts": 1772562840000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 37764.9, "quote_volume": 2556.63191, "trades": 24, "taker_buy_volume": 5590.8, "taker_buy_quote": 378.49716}, {"ts": 1772562900000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 140064.9, "quote_volume": 9465.67984, "trades": 44, "taker_buy_volume": 80679.9, "taker_buy_quote": 5453.96124}, {"ts": 1772562960000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 33601.6, "quote_volume": 2274.78832, "trades": 49, "taker_buy_volume": 25079.8, "taker_buy_quote": 1697.90246}, {"ts": 1772563020000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 102313.4, "quote_volume": 6923.03524, "trades": 84, "taker_buy_volume": 46019.9, "taker_buy_quote": 3114.32621}, {"ts": 1772563080000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 21546.9, "quote_volume": 1458.04606, "trades": 15, "taker_buy_volume": 21146.9, "taker_buy_quote": 1431.00606}, {"ts": 1772563140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 39040.5, "quote_volume": 2639.1378, "trades": 13, "taker_buy_volume": 148.1, "taker_buy_quote": 10.01156}, {"ts": 1772563200000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 62364.2, "quote_volume": 4215.77992, "trades": 9, "taker_buy_volume": 61964.2, "taker_buy_quote": 4188.77992}, {"ts": 1772563260000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 785.1, "quote_volume": 53.03276, "trades": 2, "taker_buy_volume": 385.1, "taker_buy_quote": 26.03276}, {"ts": 1772563320000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 29725.2, "quote_volume": 2006.39619, "trades": 20, "taker_buy_volume": 430.0, "taker_buy_quote": 29.025}, {"ts": 1772563380000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 15514.1, "quote_volume": 1047.16175, "trades": 17, "taker_buy_volume": 14416.0, "taker_buy_quote": 973.08}, {"ts": 1772563440000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 42097.6, "quote_volume": 2834.24389, "trades": 27, "taker_buy_volume": 934.2, "taker_buy_quote": 62.96508}, {"ts": 1772563500000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1505.1, "quote_volume": 101.29323, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563620000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 58206.7, "quote_volume": 3917.31091, "trades": 45, "taker_buy_volume": 27431.0, "taker_buy_quote": 1846.1063}, {"ts": 1772563680000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 120553.3, "quote_volume": 8113.19709, "trades": 94, "taker_buy_volume": 51221.4, "taker_buy_quote": 3447.20022}, {"ts": 1772563740000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 10498.9, "quote_volume": 707.60954, "trades": 27, "taker_buy_volume": 10335.7, "taker_buy_quote": 696.62618}, {"ts": 1772563800000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 17144.5, "quote_volume": 1155.57633, "trades": 56, "taker_buy_volume": 8764.0, "taker_buy_quote": 590.73063}, {"ts": 1772563860000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 18930.9, "quote_volume": 1275.92795, "trades": 16, "taker_buy_volume": 9207.8, "taker_buy_quote": 620.62058}, {"ts": 1772563920000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 14126.7, "quote_volume": 952.13019, "trades": 11, "taker_buy_volume": 4569.9, "taker_buy_quote": 308.01126}, {"ts": 1772563980000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1883.6, "quote_volume": 126.91464, "trades": 2, "taker_buy_volume": 1483.6, "taker_buy_quote": 99.99464}, {"ts": 1772564040000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 101920.9, "quote_volume": 6859.26023, "trades": 33, "taker_buy_volume": 23260.7, "taker_buy_quote": 1565.44511}, {"ts": 1772564100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 126231.6, "quote_volume": 8482.76352, "trades": 45, "taker_buy_volume": 61279.9, "taker_buy_quote": 4118.00928}, {"ts": 1772564160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 278490.6, "quote_volume": 18714.56832, "trades": 64, "taker_buy_volume": 149941.7, "taker_buy_quote": 10076.08224}, {"ts": 1772564280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 41508.6, "quote_volume": 2789.37792, "trades": 59, "taker_buy_volume": 16249.9, "taker_buy_quote": 1091.99328}, {"ts": 1772564340000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 126930.8, "quote_volume": 8529.94638, "trades": 43, "taker_buy_volume": 39779.9, "taker_buy_quote": 2673.4559}, {"ts": 1772564400000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 104920.4, "quote_volume": 7050.65088, "trades": 38, "taker_buy_volume": 64256.7, "taker_buy_quote": 4318.05024}, {"ts": 1772564460000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 85251.6, "quote_volume": 5728.91901, "trades": 48, "taker_buy_volume": 34850.7, "taker_buy_quote": 2341.97853}, {"ts": 1772564520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 42115.3, "quote_volume": 2830.14816, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9071.5, "quote_volume": 609.6048, "trades": 8, "taker_buy_volume": 8537.8, "taker_buy_quote": 573.74016}, {"ts": 1772564640000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3543.0, "quote_volume": 238.13422, "trades": 7, "taker_buy_volume": 446.2, "taker_buy_quote": 30.02926}, {"ts": 1772564700000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 846.2, "quote_volume": 56.87803, "trades": 4, "taker_buy_volume": 133.9, "taker_buy_quote": 9.01147}, {"ts": 1772564760000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 115928.2, "quote_volume": 7790.08119, "trades": 40, "taker_buy_volume": 48710.0, "taker_buy_quote": 3273.312}, {"ts": 1772564820000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 525518.3, "quote_volume": 35265.70799, "trades": 92, "taker_buy_volume": 79717.6, "taker_buy_quote": 5349.66866}, {"ts": 1772564880000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 15400.0, "quote_volume": 1033.34, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564940000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 682.9, "quote_volume": 45.83749, "trades": 3, "taker_buy_volume": 149.0, "taker_buy_quote": 10.0128}, {"ts": 1772565000000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 185186.3, "quote_volume": 12425.96805, "trades": 28, "taker_buy_volume": 5861.3, "taker_buy_quote": 393.29323}, {"ts": 1772565060000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 135526.9, "quote_volume": 9110.32671, "trades": 51, "taker_buy_volume": 62065.9, "taker_buy_quote": 4173.73564}, {"ts": 1772565120000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 110019.7, "quote_volume": 7404.28866, "trades": 32, "taker_buy_volume": 31790.1, "taker_buy_quote": 2139.47373}, {"ts": 1772565180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5218.8, "quote_volume": 350.70336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565240000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 25224.7, "quote_volume": 1697.701, "trades": 25, "taker_buy_volume": 10920.8, "taker_buy_quote": 735.08853}, {"ts": 1772565300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 20303.7, "quote_volume": 1364.40864, "trades": 23, "taker_buy_volume": 8660.0, "taker_buy_quote": 581.952}, {"ts": 1772565360000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 343058.9, "quote_volume": 23053.56104, "trades": 127, "taker_buy_volume": 84690.8, "taker_buy_quote": 5691.23515}, {"ts": 1772565420000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 80273.1, "quote_volume": 5401.50809, "trades": 56, "taker_buy_volume": 19712.3, "taker_buy_quote": 1325.77962}, {"ts": 1772565480000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 16223.8, "quote_volume": 1091.84542, "trades": 17, "taker_buy_volume": 8688.4, "taker_buy_quote": 584.72932}, {"ts": 1772565540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565600000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 28267.8, "quote_volume": 1904.71164, "trades": 37, "taker_buy_volume": 22230.6, "taker_buy_quote": 1497.73366}, {"ts": 1772565660000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 20642.9, "quote_volume": 1393.32909, "trades": 18, "taker_buy_volume": 14707.4, "taker_buy_quote": 992.7495}, {"ts": 1772565720000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 46661.5, "quote_volume": 3148.16746, "trades": 72, "taker_buy_volume": 36205.1, "taker_buy_quote": 2443.30129}, {"ts": 1772565780000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 176872.6, "quote_volume": 11956.55672, "trades": 73, "taker_buy_volume": 64091.8, "taker_buy_quote": 4332.60568}, {"ts": 1772565840000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 9525.6, "quote_volume": 643.94537, "trades": 18, "taker_buy_volume": 4656.8, "taker_buy_quote": 314.82632}, {"ts": 1772565900000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 45307.0, "quote_volume": 3062.71931, "trades": 18, "taker_buy_volume": 44642.7, "taker_buy_quote": 3017.86723}, {"ts": 1772565960000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 33864.6, "quote_volume": 2289.21881, "trades": 20, "taker_buy_volume": 18117.7, "taker_buy_quote": 1224.76837}, {"ts": 1772566020000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 74496.3, "quote_volume": 5030.13731, "trades": 28, "taker_buy_volume": 17009.1, "taker_buy_quote": 1149.79131}, {"ts": 1772566080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 31333.7, "quote_volume": 2114.9729, "trades": 16, "taker_buy_volume": 15836.7, "taker_buy_quote": 1068.97725}, {"ts": 1772566140000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 24933.8, "quote_volume": 1683.01969, "trades": 29, "taker_buy_volume": 10960.4, "taker_buy_quote": 739.85519}, {"ts": 1772566200000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 47226.1, "quote_volume": 3187.83742, "trades": 34, "taker_buy_volume": 33410.6, "taker_buy_quote": 2255.29117}, {"ts": 1772566260000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 22053.1, "quote_volume": 1488.54425, "trades": 17, "taker_buy_volume": 8893.0, "taker_buy_quote": 600.2775}, {"ts": 1772566320000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 10939.6, "quote_volume": 738.35992, "trades": 15, "taker_buy_volume": 1464.9, "taker_buy_quote": 98.88075}, {"ts": 1772566380000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 21253.9, "quote_volume": 1435.19024, "trades": 26, "taker_buy_volume": 15093.9, "taker_buy_quote": 1019.39024}, {"ts": 1772566440000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 7788.2, "quote_volume": 525.67535, "trades": 40, "taker_buy_volume": 445.1, "taker_buy_quote": 30.04425}, {"ts": 1772566500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 35127.9, "quote_volume": 2367.62046, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566560000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 17432.0, "quote_volume": 1173.18994, "trades": 4, "taker_buy_volume": 163.4, "taker_buy_quote": 11.01316}, {"ts": 1772566620000, "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 176982.2, "quote_volume": 11946.32775, "trades": 146, "taker_buy_volume": 89380.8, "taker_buy_quote": 6034.19919}, {"ts": 1772566680000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 102609.0, "quote_volume": 6945.63387, "trades": 66, "taker_buy_volume": 74746.9, "taker_buy_quote": 5060.36513}, {"ts": 1772566740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 57883.3, "quote_volume": 3912.91108, "trades": 53, "taker_buy_volume": 40440.0, "taker_buy_quote": 2733.744}, {"ts": 1772566800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 20000.7, "quote_volume": 1352.04732, "trades": 25, "taker_buy_volume": 9367.1, "taker_buy_quote": 633.21596}, {"ts": 1772566860000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 40851.5, "quote_volume": 2761.5214, "trades": 29, "taker_buy_volume": 23040.8, "taker_buy_quote": 1557.55808}, {"ts": 1772566920000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 28950.9, "quote_volume": 1957.04084, "trades": 32, "taker_buy_volume": 15033.7, "taker_buy_quote": 1016.27812}, {"ts": 1772566980000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 66542.3, "quote_volume": 4492.39073, "trades": 52, "taker_buy_volume": 52528.7, "taker_buy_quote": 3546.47273}, {"ts": 1772567040000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 15133.0, "quote_volume": 1023.02038, "trades": 12, "taker_buy_volume": 14466.9, "taker_buy_quote": 977.99202}, {"ts": 1772567100000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 636.5, "quote_volume": 43.03923, "trades": 3, "taker_buy_volume": 118.3, "taker_buy_quote": 8.00891}, {"ts": 1772567160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 76573.5, "quote_volume": 5183.85805, "trades": 58, "taker_buy_volume": 57585.3, "taker_buy_quote": 3898.52481}, {"ts": 1772567220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567280000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 8927.2, "quote_volume": 603.4364, "trades": 12, "taker_buy_volume": 6904.7, "taker_buy_quote": 466.76871}, {"ts": 1772567340000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 79732.1, "quote_volume": 5381.94791, "trades": 56, "taker_buy_volume": 61065.8, "taker_buy_quote": 4121.97266}, {"ts": 1772567400000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 961.5, "quote_volume": 64.93078, "trades": 4, "taker_buy_volume": 295.3, "taker_buy_quote": 19.96228}, {"ts": 1772567460000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 192333.9, "quote_volume": 13020.31188, "trades": 43, "taker_buy_volume": 183133.7, "taker_buy_quote": 12397.51313}, {"ts": 1772567520000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 281619.6, "quote_volume": 19090.09669, "trades": 130, "taker_buy_volume": 250989.0, "taker_buy_quote": 17014.94691}, {"ts": 1772567580000, "open": 0.0679, "high": 0.068, "low": 0.0676, "close": 0.0676, "volume": 494424.8, "quote_volume": 33526.78201, "trades": 114, "taker_buy_volume": 178941.5, "taker_buy_quote": 12132.56829}, {"ts": 1772567640000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 63537.6, "quote_volume": 4302.3131, "trades": 24, "taker_buy_volume": 63137.6, "taker_buy_quote": 4275.2331}, {"ts": 1772567700000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 174883.0, "quote_volume": 11823.61988, "trades": 34, "taker_buy_volume": 17079.6, "taker_buy_quote": 1155.30867}, {"ts": 1772567760000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 71630.4, "quote_volume": 4842.19131, "trades": 36, "taker_buy_volume": 62102.4, "taker_buy_quote": 4198.13851}, {"ts": 1772567820000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 26819.4, "quote_volume": 1813.03433, "trades": 35, "taker_buy_volume": 6937.4, "taker_buy_quote": 469.01113}, {"ts": 1772567880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 562.5, "quote_volume": 38.025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567940000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 39426.9, "quote_volume": 2665.21844, "trades": 9, "taker_buy_volume": 4263.7, "taker_buy_quote": 288.22612}, {"ts": 1772568000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568060000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 170583.4, "quote_volume": 11531.39784, "trades": 52, "taker_buy_volume": 111304.8, "taker_buy_quote": 7524.20448}, {"ts": 1772568120000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 531.0, "quote_volume": 35.8556, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 8.8556}, {"ts": 1772568180000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 83596.2, "quote_volume": 5651.06018, "trades": 32, "taker_buy_volume": 65007.9, "taker_buy_quote": 4394.54589}, {"ts": 1772568240000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 621.8, "quote_volume": 41.97889, "trades": 3, "taker_buy_volume": 73.9, "taker_buy_quote": 4.99564}, {"ts": 1772568300000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 102307.5, "quote_volume": 6905.75625, "trades": 33, "taker_buy_volume": 23005.0, "taker_buy_quote": 1552.8375}, {"ts": 1772568360000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 38150.8, "quote_volume": 2570.27177, "trades": 23, "taker_buy_volume": 7458.6, "taker_buy_quote": 502.70964}, {"ts": 1772568420000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 55626.1, "quote_volume": 3749.21402, "trades": 55, "taker_buy_volume": 44523.8, "taker_buy_quote": 3000.93087}, {"ts": 1772568480000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 35033.4, "quote_volume": 2361.25116, "trades": 41, "taker_buy_volume": 21169.3, "taker_buy_quote": 1426.81082}, {"ts": 1772568540000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 23753.3, "quote_volume": 1600.45225, "trades": 44, "taker_buy_volume": 9987.2, "taker_buy_quote": 673.12538}, {"ts": 1772568600000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 5876.1, "quote_volume": 395.42153, "trades": 3, "taker_buy_volume": 5476.1, "taker_buy_quote": 368.54153}, {"ts": 1772568660000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 563.7, "quote_volume": 37.89701, "trades": 2, "taker_buy_volume": 163.7, "taker_buy_quote": 11.01701}, {"ts": 1772568720000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 955.0, "quote_volume": 64.21961, "trades": 5, "taker_buy_volume": 436.1, "taker_buy_quote": 29.34953}, {"ts": 1772568780000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1033.3, "quote_volume": 69.458, "trades": 5, "taker_buy_volume": 202.4, "taker_buy_quote": 13.62152}, {"ts": 1772568840000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 53900.3, "quote_volume": 3622.14576, "trades": 20, "taker_buy_volume": 456.0, "taker_buy_quote": 30.6888}, {"ts": 1772568900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 52116.9, "quote_volume": 3502.25568, "trades": 21, "taker_buy_volume": 18090.7, "taker_buy_quote": 1215.69504}, {"ts": 1772568960000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 367.1, "quote_volume": 24.66912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569020000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 47922.5, "quote_volume": 3220.40558, "trades": 19, "taker_buy_volume": 5012.0, "taker_buy_quote": 336.83337}, {"ts": 1772569080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 548.6, "quote_volume": 36.86592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569260000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 68745.1, "quote_volume": 4626.31183, "trades": 43, "taker_buy_volume": 20832.4, "taker_buy_quote": 1402.02052}, {"ts": 1772569320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 33163.6, "quote_volume": 2231.91028, "trades": 27, "taker_buy_volume": 19322.9, "taker_buy_quote": 1300.43117}, {"ts": 1772569380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3210.1, "quote_volume": 215.71872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 13787.1, "quote_volume": 927.87183, "trades": 9, "taker_buy_volume": 13253.4, "taker_buy_quote": 891.95382}, {"ts": 1772569620000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 52428.9, "quote_volume": 3528.51994, "trades": 33, "taker_buy_volume": 18705.7, "taker_buy_quote": 1258.94858}, {"ts": 1772569680000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1805.4, "quote_volume": 121.60687, "trades": 8, "taker_buy_volume": 1034.5, "taker_buy_quote": 69.7253}, {"ts": 1772569740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 26358.9, "quote_volume": 1773.95397, "trades": 18, "taker_buy_volume": 8797.8, "taker_buy_quote": 592.09194}, {"ts": 1772569800000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 5209.4, "quote_volume": 350.36051, "trades": 30, "taker_buy_volume": 2195.5, "taker_buy_quote": 147.77054}, {"ts": 1772569860000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 38647.3, "quote_volume": 2604.14501, "trades": 33, "taker_buy_volume": 17490.0, "taker_buy_quote": 1178.33569}, {"ts": 1772569920000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 18475.7, "quote_volume": 1245.22218, "trades": 24, "taker_buy_volume": 8880.5, "taker_buy_quote": 598.5457}, {"ts": 1772569980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 39833.9, "quote_volume": 2684.80486, "trades": 30, "taker_buy_volume": 22216.5, "taker_buy_quote": 1497.3921}, {"ts": 1772570040000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570160000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 31780.1, "quote_volume": 2144.2631, "trades": 20, "taker_buy_volume": 25971.6, "taker_buy_quote": 1752.22935}, {"ts": 1772570220000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 18053.5, "quote_volume": 1216.73765, "trades": 15, "taker_buy_volume": 148.6, "taker_buy_quote": 10.01564}, {"ts": 1772570280000, "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": 1772570340000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 53698.5, "quote_volume": 3613.89948, "trades": 30, "taker_buy_volume": 9647.7, "taker_buy_quote": 649.29021}, {"ts": 1772570400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4724.8, "quote_volume": 317.97904, "trades": 5, "taker_buy_volume": 4324.8, "taker_buy_quote": 291.05904}, {"ts": 1772570460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 840.0, "quote_volume": 56.532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570520000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 15749.2, "quote_volume": 1059.95739, "trades": 17, "taker_buy_volume": 9056.0, "taker_buy_quote": 609.51987}, {"ts": 1772570580000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 138870.0, "quote_volume": 9346.32534, "trades": 28, "taker_buy_volume": 128854.6, "taker_buy_quote": 8672.35868}, {"ts": 1772570640000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 6408.9, "quote_volume": 431.91986, "trades": 4, "taker_buy_volume": 6008.9, "taker_buy_quote": 404.99986}, {"ts": 1772570700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 51066.2, "quote_volume": 3436.75526, "trades": 26, "taker_buy_volume": 23588.4, "taker_buy_quote": 1587.49932}, {"ts": 1772570760000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 20349.5, "quote_volume": 1369.46946, "trades": 21, "taker_buy_volume": 2191.8, "taker_buy_quote": 147.50814}, {"ts": 1772570820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 19255.7, "quote_volume": 1293.98304, "trades": 19, "taker_buy_volume": 8810.3, "taker_buy_quote": 592.05216}, {"ts": 1772570880000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 70993.0, "quote_volume": 4770.76238, "trades": 22, "taker_buy_volume": 23538.2, "taker_buy_quote": 1581.79982}, {"ts": 1772570940000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 46820.6, "quote_volume": 3151.01449, "trades": 59, "taker_buy_volume": 13874.1, "taker_buy_quote": 933.72693}, {"ts": 1772571000000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 65628.8, "quote_volume": 4416.83458, "trades": 44, "taker_buy_volume": 18276.9, "taker_buy_quote": 1230.05171}, {"ts": 1772571060000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 69303.1, "quote_volume": 4655.39343, "trades": 57, "taker_buy_volume": 31920.6, "taker_buy_quote": 2145.06432}, {"ts": 1772571120000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 269287.0, "quote_volume": 18069.06373, "trades": 87, "taker_buy_volume": 39875.8, "taker_buy_quote": 2675.96001}, {"ts": 1772571180000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 127534.6, "quote_volume": 8569.95365, "trades": 37, "taker_buy_volume": 53663.9, "taker_buy_quote": 3606.21408}, {"ts": 1772571240000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 77021.8, "quote_volume": 5175.89625, "trades": 24, "taker_buy_volume": 76326.4, "taker_buy_quote": 5129.16537}, {"ts": 1772571300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 817.1, "quote_volume": 54.95083, "trades": 4, "taker_buy_volume": 417.1, "taker_buy_quote": 28.07083}, {"ts": 1772571360000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 50801.5, "quote_volume": 3413.8208, "trades": 15, "taker_buy_volume": 1034.1, "taker_buy_quote": 69.49152}, {"ts": 1772571420000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 79738.7, "quote_volume": 5358.48385, "trades": 31, "taker_buy_volume": 36040.1, "taker_buy_quote": 2421.93793}, {"ts": 1772571480000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 860.7, "quote_volume": 57.85243, "trades": 5, "taker_buy_volume": 133.9, "taker_buy_quote": 9.01147}, {"ts": 1772571540000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1324.3, "quote_volume": 89.04527, "trades": 10, "taker_buy_volume": 523.1, "taker_buy_quote": 35.20463}, {"ts": 1772571600000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 6913.1, "quote_volume": 464.65886, "trades": 18, "taker_buy_volume": 985.4, "taker_buy_quote": 66.31742}, {"ts": 1772571660000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 76036.8, "quote_volume": 5106.2702, "trades": 41, "taker_buy_volume": 119.0, "taker_buy_quote": 7.9968}, {"ts": 1772571720000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 294241.3, "quote_volume": 19742.58858, "trades": 54, "taker_buy_volume": 2658.5, "taker_buy_quote": 178.38535}, {"ts": 1772571780000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 204902.0, "quote_volume": 13749.28025, "trades": 77, "taker_buy_volume": 77194.8, "taker_buy_quote": 5180.12713}, {"ts": 1772571840000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1183.6, "quote_volume": 79.41956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571900000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 87292.6, "quote_volume": 5866.06272, "trades": 53, "taker_buy_volume": 24828.6, "taker_buy_quote": 1668.48192}, {"ts": 1772571960000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 81898.1, "quote_volume": 5503.22164, "trades": 25, "taker_buy_volume": 20577.3, "taker_buy_quote": 1382.80795}, {"ts": 1772572020000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 27673.9, "quote_volume": 1859.64608, "trades": 18, "taker_buy_volume": 18429.9, "taker_buy_quote": 1238.48928}, {"ts": 1772572080000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 83867.0, "quote_volume": 5635.83579, "trades": 46, "taker_buy_volume": 14470.1, "taker_buy_quote": 972.40411}, {"ts": 1772572140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 137355.8, "quote_volume": 9230.30976, "trades": 47, "taker_buy_volume": 75444.0, "taker_buy_quote": 5069.8368}, {"ts": 1772572200000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 25674.6, "quote_volume": 1725.29312, "trades": 10, "taker_buy_volume": 98.3, "taker_buy_quote": 6.60576}, {"ts": 1772572260000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1129.3, "quote_volume": 75.84896, "trades": 2, "taker_buy_volume": 729.3, "taker_buy_quote": 49.00896}, {"ts": 1772572320000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 971.2, "quote_volume": 65.19579, "trades": 6, "taker_buy_volume": 282.7, "taker_buy_quote": 18.99744}, {"ts": 1772572380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 675.7, "quote_volume": 45.33947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 5688.8, "quote_volume": 381.71848, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572560000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 242609.0, "quote_volume": 16278.14684, "trades": 142, "taker_buy_volume": 142201.6, "taker_buy_quote": 9541.72736}, {"ts": 1772572620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 28330.8, "quote_volume": 1900.99668, "trades": 11, "taker_buy_volume": 23433.3, "taker_buy_quote": 1572.37443}, {"ts": 1772572680000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 135944.7, "quote_volume": 9133.80221, "trades": 32, "taker_buy_volume": 119128.4, "taker_buy_quote": 8005.42848}, {"ts": 1772572740000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 66543.8, "quote_volume": 4471.77461, "trades": 26, "taker_buy_volume": 55189.8, "taker_buy_quote": 3708.78581}, {"ts": 1772572800000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 59114.8, "quote_volume": 3972.39093, "trades": 45, "taker_buy_volume": 9025.3, "taker_buy_quote": 606.51653}, {"ts": 1772572860000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 30010.3, "quote_volume": 2016.66289, "trades": 3, "taker_buy_volume": 29717.6, "taker_buy_quote": 1997.02272}, {"ts": 1772572920000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 10462.2, "quote_volume": 703.03042, "trades": 13, "taker_buy_volume": 4963.0, "taker_buy_quote": 333.52418}, {"ts": 1772572980000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 816.0, "quote_volume": 54.85005, "trades": 4, "taker_buy_volume": 148.5, "taker_buy_quote": 9.99405}, {"ts": 1772573040000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1996.5, "quote_volume": 134.27988, "trades": 6, "taker_buy_volume": 1150.8, "taker_buy_quote": 77.44884}, {"ts": 1772573100000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 8803.2, "quote_volume": 591.53504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 29548.1, "quote_volume": 1982.67751, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573220000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 510290.5, "quote_volume": 34214.58176, "trades": 108, "taker_buy_volume": 254837.6, "taker_buy_quote": 17090.80127}, {"ts": 1772573280000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1270.8, "quote_volume": 85.30714, "trades": 8, "taker_buy_volume": 364.6, "taker_buy_quote": 24.50112}, {"ts": 1772573340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4553.9, "quote_volume": 305.56669, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573400000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 11607.2, "quote_volume": 779.56939, "trades": 23, "taker_buy_volume": 7262.7, "taker_buy_quote": 488.05344}, {"ts": 1772573460000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 54902.4, "quote_volume": 3692.48311, "trades": 13, "taker_buy_volume": 31101.2, "taker_buy_quote": 2093.09884}, {"ts": 1772573520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 10404.8, "quote_volume": 698.16208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573580000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 51347.8, "quote_volume": 3450.57216, "trades": 12, "taker_buy_volume": 50843.1, "taker_buy_quote": 3416.65632}, {"ts": 1772573640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 726.8, "quote_volume": 48.84096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573700000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 860.5, "quote_volume": 57.8256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573760000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 30852.3, "quote_volume": 2076.31979, "trades": 13, "taker_buy_volume": 30452.3, "taker_buy_quote": 2049.43979}, {"ts": 1772573820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573940000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 9059.5, "quote_volume": 608.94418, "trades": 14, "taker_buy_volume": 1857.8, "taker_buy_quote": 125.02994}, {"ts": 1772574000000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 791.0, "quote_volume": 53.1152, "trades": 2, "taker_buy_volume": 391.0, "taker_buy_quote": 26.2752}, {"ts": 1772574060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 118545.5, "quote_volume": 7966.2576, "trades": 27, "taker_buy_volume": 81974.5, "taker_buy_quote": 5508.6864}, {"ts": 1772574120000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 963.9, "quote_volume": 64.79927, "trades": 4, "taker_buy_volume": 251.9, "taker_buy_quote": 16.95287}, {"ts": 1772574180000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 163.4, "quote_volume": 10.98048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1619.4, "quote_volume": 108.82368, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 697.2, "quote_volume": 46.85184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 28555.7, "quote_volume": 1918.98606, "trades": 22, "taker_buy_volume": 18359.3, "taker_buy_quote": 1233.82798}, {"ts": 1772574420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5776.9, "quote_volume": 388.20768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1628.2, "quote_volume": 109.41504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 816.0, "quote_volume": 54.8352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 645.8, "quote_volume": 43.40748, "trades": 4, "taker_buy_volume": 97.2, "taker_buy_quote": 6.54156}, {"ts": 1772574660000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 138155.5, "quote_volume": 9305.93595, "trades": 41, "taker_buy_volume": 91079.1, "taker_buy_quote": 6132.98659}, {"ts": 1772574720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 852.1, "quote_volume": 57.4604, "trades": 3, "taker_buy_volume": 288.6, "taker_buy_quote": 19.4805}, {"ts": 1772574840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574900000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 637.2, "quote_volume": 42.95915, "trades": 3, "taker_buy_volume": 118.7, "taker_buy_quote": 8.01225}, {"ts": 1772574960000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 29971.4, "quote_volume": 2022.86535, "trades": 25, "taker_buy_volume": 10194.1, "taker_buy_quote": 688.10175}, {"ts": 1772575020000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 12594.2, "quote_volume": 850.0685, "trades": 10, "taker_buy_volume": 12194.2, "taker_buy_quote": 823.1085}, {"ts": 1772575080000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 10936.4, "quote_volume": 738.167, "trades": 11, "taker_buy_volume": 445.1, "taker_buy_quote": 30.04425}, {"ts": 1772575140000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1067.5, "quote_volume": 72.0044, "trades": 6, "taker_buy_volume": 549.0, "taker_buy_quote": 37.0575}, {"ts": 1772575200000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7487.7, "quote_volume": 504.67098, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575260000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1260.2, "quote_volume": 85.01017, "trades": 7, "taker_buy_volume": 726.9, "taker_buy_quote": 49.06575}, {"ts": 1772575320000, "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 58737.5, "quote_volume": 3963.997, "trades": 52, "taker_buy_volume": 44942.3, "taker_buy_quote": 3033.38729}, {"ts": 1772575380000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 495759.9, "quote_volume": 33576.60966, "trades": 118, "taker_buy_volume": 317564.1, "taker_buy_quote": 21510.55708}, {"ts": 1772575440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7735.8, "quote_volume": 522.94008, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8859.7, "quote_volume": 598.02975, "trades": 11, "taker_buy_volume": 263.2, "taker_buy_quote": 17.766}, {"ts": 1772575560000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 39987.0, "quote_volume": 2699.0825, "trades": 10, "taker_buy_volume": 39276.4, "taker_buy_quote": 2651.157}, {"ts": 1772575620000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 38090.6, "quote_volume": 2574.88456, "trades": 26, "taker_buy_volume": 21334.8, "taker_buy_quote": 1442.23248}, {"ts": 1772575680000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3354.2, "quote_volume": 227.03934, "trades": 2, "taker_buy_volume": 2954.2, "taker_buy_quote": 199.99934}, {"ts": 1772575740000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1359.7, "quote_volume": 91.91572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575920000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 84957.5, "quote_volume": 5742.3742, "trades": 23, "taker_buy_volume": 15797.2, "taker_buy_quote": 1067.89072}, {"ts": 1772575980000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 307382.4, "quote_volume": 20773.06013, "trades": 46, "taker_buy_volume": 138971.9, "taker_buy_quote": 9394.51377}, {"ts": 1772576040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 745.0, "quote_volume": 50.2875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 167653.8, "quote_volume": 11316.6315, "trades": 38, "taker_buy_volume": 75252.9, "taker_buy_quote": 5079.57075}, {"ts": 1772576160000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 27206.2, "quote_volume": 1836.37704, "trades": 27, "taker_buy_volume": 22071.0, "taker_buy_quote": 1489.80585}, {"ts": 1772576220000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 689.7, "quote_volume": 46.56978, "trades": 3, "taker_buy_volume": 150.3, "taker_buy_quote": 10.16028}, {"ts": 1772576280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 19382.1, "quote_volume": 1308.29175, "trades": 13, "taker_buy_volume": 6011.2, "taker_buy_quote": 405.756}, {"ts": 1772576340000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 56145.5, "quote_volume": 3789.78125, "trades": 13, "taker_buy_volume": 51133.6, "taker_buy_quote": 3451.518}, {"ts": 1772576400000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5308.9, "quote_volume": 358.24781, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576460000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 853.7, "quote_volume": 57.54826, "trades": 3, "taker_buy_volume": 88.8, "taker_buy_quote": 5.994}, {"ts": 1772576520000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 10315.4, "quote_volume": 696.29689, "trades": 13, "taker_buy_volume": 9915.4, "taker_buy_quote": 669.29689}, {"ts": 1772576580000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 49327.7, "quote_volume": 3334.51252, "trades": 37, "taker_buy_volume": 32652.2, "taker_buy_quote": 2207.28872}, {"ts": 1772576640000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 50834.9, "quote_volume": 3436.42136, "trades": 10, "taker_buy_volume": 221.2, "taker_buy_quote": 14.97524}, {"ts": 1772576700000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 15597.5, "quote_volume": 1054.351, "trades": 6, "taker_buy_volume": 15197.5, "taker_buy_quote": 1027.351}, {"ts": 1772576760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 107960.9, "quote_volume": 7298.15684, "trades": 17, "taker_buy_volume": 99875.7, "taker_buy_quote": 6751.59732}, {"ts": 1772576820000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3117.8, "quote_volume": 211.03506, "trades": 3, "taker_buy_volume": 2717.8, "taker_buy_quote": 183.99506}, {"ts": 1772576880000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 134232.7, "quote_volume": 9087.51379, "trades": 32, "taker_buy_volume": 50336.0, "taker_buy_quote": 3407.7472}, {"ts": 1772576940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 20400.0, "quote_volume": 1381.04, "trades": 2, "taker_buy_volume": 20000.0, "taker_buy_quote": 1354.0}, {"ts": 1772577060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577120000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 370957.6, "quote_volume": 25169.85342, "trades": 100, "taker_buy_volume": 297218.1, "taker_buy_quote": 20163.52465}, {"ts": 1772577180000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 91639.9, "quote_volume": 6222.24801, "trades": 22, "taker_buy_volume": 87330.2, "taker_buy_quote": 5929.77058}, {"ts": 1772577240000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 8055.8, "quote_volume": 546.97409, "trades": 23, "taker_buy_volume": 294.9, "taker_buy_quote": 20.02371}, {"ts": 1772577300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577360000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 665.4, "quote_volume": 45.11412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 127825.3, "quote_volume": 8687.09251, "trades": 49, "taker_buy_volume": 116412.3, "taker_buy_quote": 7911.04851}, {"ts": 1772577480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 679.4, "quote_volume": 46.13126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 146177.6, "quote_volume": 9939.28572, "trades": 34, "taker_buy_volume": 112046.9, "taker_buy_quote": 7619.1892}, {"ts": 1772577600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 797.1, "quote_volume": 54.14662, "trades": 4, "taker_buy_volume": 235.3, "taker_buy_quote": 16.0004}, {"ts": 1772577660000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 65865.2, "quote_volume": 4478.7936, "trades": 20, "taker_buy_volume": 51649.1, "taker_buy_quote": 3512.1388}, {"ts": 1772577720000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1632.1, "quote_volume": 110.92956, "trades": 5, "taker_buy_volume": 1099.7, "taker_buy_quote": 74.7796}, {"ts": 1772577780000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 197388.6, "quote_volume": 13429.10974, "trades": 53, "taker_buy_volume": 136301.1, "taker_buy_quote": 9275.24818}, {"ts": 1772577840000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 6139.4, "quote_volume": 417.42596, "trades": 15, "taker_buy_volume": 5607.0, "taker_buy_quote": 381.276}, {"ts": 1772577900000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4361.0, "quote_volume": 296.42084, "trades": 10, "taker_buy_volume": 3089.4, "taker_buy_quote": 210.0792}, {"ts": 1772577960000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 298926.6, "quote_volume": 20262.24569, "trades": 91, "taker_buy_volume": 64391.3, "taker_buy_quote": 4366.48369}, {"ts": 1772578020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 4499.3, "quote_volume": 305.05254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 16883.7, "quote_volume": 1143.02649, "trades": 15, "taker_buy_volume": 117.8, "taker_buy_quote": 7.97506}, {"ts": 1772578200000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 179157.7, "quote_volume": 12129.22213, "trades": 17, "taker_buy_volume": 177697.3, "taker_buy_quote": 12030.44855}, {"ts": 1772578260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 17610.7, "quote_volume": 1193.96546, "trades": 34, "taker_buy_volume": 17210.7, "taker_buy_quote": 1166.88546}, {"ts": 1772578380000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 39189.6, "quote_volume": 2657.12054, "trades": 41, "taker_buy_volume": 23897.6, "taker_buy_quote": 1620.36294}, {"ts": 1772578440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3961.0, "quote_volume": 268.5558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13615.9, "quote_volume": 923.15802, "trades": 10, "taker_buy_volume": 2248.6, "taker_buy_quote": 152.45508}, {"ts": 1772578620000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 153646.2, "quote_volume": 10410.58699, "trades": 64, "taker_buy_volume": 72288.3, "taker_buy_quote": 4899.67014}, {"ts": 1772578680000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 38289.0, "quote_volume": 2588.51922, "trades": 43, "taker_buy_volume": 14165.3, "taker_buy_quote": 957.99819}, {"ts": 1772578740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 19260.7, "quote_volume": 1301.82467, "trades": 20, "taker_buy_volume": 16620.9, "taker_buy_quote": 1123.57284}, {"ts": 1772578800000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 54988.3, "quote_volume": 3717.20908, "trades": 51, "taker_buy_volume": 11959.7, "taker_buy_quote": 808.47572}, {"ts": 1772578860000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 99549.7, "quote_volume": 6727.05672, "trades": 87, "taker_buy_volume": 70296.2, "taker_buy_quote": 4751.0463}, {"ts": 1772578920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578980000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 45642.2, "quote_volume": 3080.43608, "trades": 38, "taker_buy_volume": 16725.1, "taker_buy_quote": 1129.67293}, {"ts": 1772579040000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 44553.5, "quote_volume": 3011.77481, "trades": 20, "taker_buy_volume": 4619.5, "taker_buy_quote": 312.29003}, {"ts": 1772579100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 555.9, "quote_volume": 37.52325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579220000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 14903.6, "quote_volume": 1007.92757, "trades": 16, "taker_buy_volume": 13614.4, "taker_buy_quote": 920.77765}, {"ts": 1772579280000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5756.1, "quote_volume": 389.64797, "trades": 5, "taker_buy_volume": 5356.1, "taker_buy_quote": 362.60797}, {"ts": 1772579340000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 169370.5, "quote_volume": 11466.38285, "trades": 52, "taker_buy_volume": 122236.3, "taker_buy_quote": 8275.39751}, {"ts": 1772579400000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 40341.9, "quote_volume": 2731.10663, "trades": 14, "taker_buy_volume": 4755.0, "taker_buy_quote": 321.9135}, {"ts": 1772579460000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 70412.8, "quote_volume": 4773.94784, "trades": 22, "taker_buy_volume": 69125.2, "taker_buy_quote": 4686.68856}, {"ts": 1772579520000, "open": 0.0679, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 177937.3, "quote_volume": 12089.71581, "trades": 81, "taker_buy_volume": 151611.9, "taker_buy_quote": 10299.67672}, {"ts": 1772579580000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 71121.9, "quote_volume": 4829.01745, "trades": 38, "taker_buy_volume": 25348.1, "taker_buy_quote": 1721.15221}, {"ts": 1772579640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 230043.4, "quote_volume": 15608.48875, "trades": 62, "taker_buy_volume": 142587.3, "taker_buy_quote": 9678.9504}, {"ts": 1772579700000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 45653.5, "quote_volume": 3099.86825, "trades": 17, "taker_buy_volume": 516.2, "taker_buy_quote": 35.06178}, {"ts": 1772579760000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 97579.2, "quote_volume": 6625.57443, "trades": 35, "taker_buy_volume": 97046.7, "taker_buy_quote": 6589.47093}, {"ts": 1772579820000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579880000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 51502.1, "quote_volume": 3498.46652, "trades": 16, "taker_buy_volume": 36119.3, "taker_buy_quote": 2453.9744}, {"ts": 1772579940000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 50704.0, "quote_volume": 3442.63337, "trades": 21, "taker_buy_volume": 6718.6, "taker_buy_quote": 456.19294}, {"ts": 1772580000000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 15741.1, "quote_volume": 1067.20658, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 144998.1, "quote_volume": 9830.87118, "trades": 38, "taker_buy_volume": 89739.5, "taker_buy_quote": 6084.3381}, {"ts": 1772580120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 651.5, "quote_volume": 44.1717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 52921.2, "quote_volume": 3588.05736, "trades": 16, "taker_buy_volume": 4088.7, "taker_buy_quote": 277.21386}, {"ts": 1772580240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580300000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1815.6, "quote_volume": 123.22451, "trades": 5, "taker_buy_volume": 1268.3, "taker_buy_quote": 86.11757}, {"ts": 1772580360000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 139566.1, "quote_volume": 9462.54158, "trades": 25, "taker_buy_volume": 104310.5, "taker_buy_quote": 7072.2519}, {"ts": 1772580420000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 175536.6, "quote_volume": 11901.34148, "trades": 32, "taker_buy_volume": 62561.3, "taker_buy_quote": 4241.65614}, {"ts": 1772580480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 36148.4, "quote_volume": 2450.86152, "trades": 7, "taker_buy_volume": 35748.4, "taker_buy_quote": 2423.74152}, {"ts": 1772580540000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 118793.9, "quote_volume": 8054.22642, "trades": 23, "taker_buy_volume": 10009.8, "taker_buy_quote": 678.66444}, {"ts": 1772580600000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 12634.8, "quote_volume": 856.59944, "trades": 42, "taker_buy_volume": 6761.9, "taker_buy_quote": 458.45682}, {"ts": 1772580660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 97693.0, "quote_volume": 6623.5854, "trades": 18, "taker_buy_volume": 94744.0, "taker_buy_quote": 6423.6432}, {"ts": 1772580720000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 517.7, "quote_volume": 35.11183, "trades": 2, "taker_buy_volume": 117.7, "taker_buy_quote": 7.99183}, {"ts": 1772580780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13572.2, "quote_volume": 920.19516, "trades": 11, "taker_buy_volume": 132.9, "taker_buy_quote": 9.01062}, {"ts": 1772580840000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 35858.7, "quote_volume": 2430.7842, "trades": 31, "taker_buy_volume": 16086.9, "taker_buy_quote": 1090.67999}, {"ts": 1772580900000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 533.1, "quote_volume": 36.05087, "trades": 2, "taker_buy_volume": 133.1, "taker_buy_quote": 9.01087}, {"ts": 1772580960000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 11293.5, "quote_volume": 764.37995, "trades": 12, "taker_buy_volume": 9260.8, "taker_buy_quote": 626.95616}, {"ts": 1772581020000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 22738.5, "quote_volume": 1539.27094, "trades": 27, "taker_buy_volume": 7312.9, "taker_buy_quote": 495.11139}, {"ts": 1772581080000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 71323.0, "quote_volume": 4828.53247, "trades": 52, "taker_buy_volume": 10424.4, "taker_buy_quote": 705.75998}, {"ts": 1772581140000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4856.1, "quote_volume": 328.27236, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581200000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5799.9, "quote_volume": 392.17388, "trades": 12, "taker_buy_volume": 1006.4, "taker_buy_quote": 68.13328}, {"ts": 1772581260000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 28715.3, "quote_volume": 1943.95945, "trades": 34, "taker_buy_volume": 13235.4, "taker_buy_quote": 896.04985}, {"ts": 1772581320000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1411.3, "quote_volume": 95.56126, "trades": 5, "taker_buy_volume": 162.5, "taker_buy_quote": 11.0175}, {"ts": 1772581380000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 80384.7, "quote_volume": 5450.02783, "trades": 28, "taker_buy_volume": 13075.4, "taker_buy_quote": 886.52384}, {"ts": 1772581440000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 97824.3, "quote_volume": 6632.50231, "trades": 20, "taker_buy_volume": 93339.8, "taker_buy_quote": 6328.45321}, {"ts": 1772581500000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 100087.1, "quote_volume": 6784.10177, "trades": 49, "taker_buy_volume": 42922.5, "taker_buy_quote": 2909.29773}, {"ts": 1772581560000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 8904.2, "quote_volume": 602.80255, "trades": 18, "taker_buy_volume": 7839.9, "taker_buy_quote": 530.77748}, {"ts": 1772581620000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2373.6, "quote_volume": 160.88061, "trades": 4, "taker_buy_volume": 1878.9, "taker_buy_quote": 127.38942}, {"ts": 1772581680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581740000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 121838.8, "quote_volume": 8260.63064, "trades": 31, "taker_buy_volume": 16124.9, "taker_buy_quote": 1093.26822}, {"ts": 1772581800000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 104374.4, "quote_volume": 7076.51777, "trades": 33, "taker_buy_volume": 95349.1, "taker_buy_quote": 6464.66898}, {"ts": 1772581860000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 5842.7, "quote_volume": 396.06408, "trades": 6, "taker_buy_volume": 5132.9, "taker_buy_quote": 348.01062}, {"ts": 1772581920000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 929.1, "quote_volume": 62.95298, "trades": 3, "taker_buy_volume": 529.1, "taker_buy_quote": 35.87298}, {"ts": 1772581980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6665.2, "quote_volume": 451.23404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582040000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 491.0, "quote_volume": 33.2498, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 6.1698}, {"ts": 1772582100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 114810.4, "quote_volume": 7772.66408, "trades": 27, "taker_buy_volume": 132.7, "taker_buy_quote": 8.98379}, {"ts": 1772582160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 78399.5, "quote_volume": 5307.60615, "trades": 35, "taker_buy_volume": 70050.0, "taker_buy_quote": 4742.385}, {"ts": 1772582220000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 47129.2, "quote_volume": 3190.60684, "trades": 12, "taker_buy_volume": 3875.9, "taker_buy_quote": 262.39843}, {"ts": 1772582280000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 9625.3, "quote_volume": 651.59281, "trades": 15, "taker_buy_volume": 5189.4, "taker_buy_quote": 351.32238}, {"ts": 1772582340000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 79462.3, "quote_volume": 5379.54146, "trades": 16, "taker_buy_volume": 77408.0, "taker_buy_quote": 5240.5216}, {"ts": 1772582400000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 47728.4, "quote_volume": 3231.15791, "trades": 22, "taker_buy_volume": 1176.8, "taker_buy_quote": 79.68118}, {"ts": 1772582460000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 12611.5, "quote_volume": 852.36256, "trades": 25, "taker_buy_volume": 147.9, "taker_buy_quote": 9.99804}, {"ts": 1772582520000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 126452.0, "quote_volume": 8537.11164, "trades": 31, "taker_buy_volume": 15619.1, "taker_buy_quote": 1055.85116}, {"ts": 1772582580000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 42722.8, "quote_volume": 2888.61109, "trades": 24, "taker_buy_volume": 30090.1, "taker_buy_quote": 2034.64057}, {"ts": 1772582640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 13454.7, "quote_volume": 909.53772, "trades": 12, "taker_buy_volume": 4800.4, "taker_buy_quote": 324.50704}, {"ts": 1772582700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 532.9, "quote_volume": 36.02404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582760000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 116428.1, "quote_volume": 7882.15714, "trades": 33, "taker_buy_volume": 97808.1, "taker_buy_quote": 6621.62314}, {"ts": 1772582820000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 22653.6, "quote_volume": 1533.84463, "trades": 19, "taker_buy_volume": 7439.4, "taker_buy_quote": 503.85511}, {"ts": 1772582880000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 42159.7, "quote_volume": 2854.14655, "trades": 14, "taker_buy_volume": 4735.2, "taker_buy_quote": 320.57304}, {"ts": 1772582940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 45431.6, "quote_volume": 3071.17616, "trades": 56, "taker_buy_volume": 20698.2, "taker_buy_quote": 1399.19832}, {"ts": 1772583000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 25116.8, "quote_volume": 1700.36736, "trades": 23, "taker_buy_volume": 17489.4, "taker_buy_quote": 1184.03238}, {"ts": 1772583060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3681.8, "quote_volume": 248.88968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583180000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 18218.8, "quote_volume": 1234.05346, "trades": 13, "taker_buy_volume": 17818.8, "taker_buy_quote": 1206.97346}, {"ts": 1772583240000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 51225.6, "quote_volume": 3473.05568, "trades": 27, "taker_buy_volume": 9739.2, "taker_buy_quote": 660.31776}, {"ts": 1772583300000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 98790.1, "quote_volume": 6697.97025, "trades": 55, "taker_buy_volume": 68391.7, "taker_buy_quote": 4636.97053}, {"ts": 1772583360000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 126356.0, "quote_volume": 8572.8801, "trades": 56, "taker_buy_volume": 59433.0, "taker_buy_quote": 4035.5007}, {"ts": 1772583420000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 83052.5, "quote_volume": 5647.54911, "trades": 55, "taker_buy_volume": 73502.3, "taker_buy_quote": 4998.17551}, {"ts": 1772583480000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 165575.4, "quote_volume": 11246.71388, "trades": 49, "taker_buy_volume": 43153.1, "taker_buy_quote": 2933.71281}, {"ts": 1772583540000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 140546.0, "quote_volume": 9549.03617, "trades": 37, "taker_buy_volume": 132449.4, "taker_buy_quote": 8998.52949}, {"ts": 1772583600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 78073.3, "quote_volume": 5308.9444, "trades": 42, "taker_buy_volume": 70212.9, "taker_buy_quote": 4774.4772}, {"ts": 1772583660000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 412159.9, "quote_volume": 28080.14533, "trades": 109, "taker_buy_volume": 194891.6, "taker_buy_quote": 13274.4509}, {"ts": 1772583720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 434243.8, "quote_volume": 29571.89734, "trades": 129, "taker_buy_volume": 241895.1, "taker_buy_quote": 16473.05631}, {"ts": 1772583780000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 141374.9, "quote_volume": 9613.48459, "trades": 74, "taker_buy_volume": 61528.5, "taker_buy_quote": 4183.938}, {"ts": 1772583840000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 951.6, "quote_volume": 64.6688, "trades": 5, "taker_buy_volume": 551.6, "taker_buy_quote": 37.5088}, {"ts": 1772583900000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 26835.8, "quote_volume": 1824.85501, "trades": 18, "taker_buy_volume": 26003.0, "taker_buy_quote": 1768.22461}, {"ts": 1772583960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1273.9, "quote_volume": 86.68469, "trades": 7, "taker_buy_volume": 594.9, "taker_buy_quote": 40.51269}, {"ts": 1772584020000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 50572.8, "quote_volume": 3443.95593, "trades": 52, "taker_buy_volume": 50055.3, "taker_buy_quote": 3408.76593}, {"ts": 1772584080000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6355.6, "quote_volume": 432.77636, "trades": 8, "taker_buy_volume": 5955.6, "taker_buy_quote": 405.57636}, {"ts": 1772584140000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 130176.4, "quote_volume": 8852.00845, "trades": 57, "taker_buy_volume": 69308.3, "taker_buy_quote": 4712.97765}, {"ts": 1772584200000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 32675.4, "quote_volume": 2221.90045, "trades": 43, "taker_buy_volume": 24489.4, "taker_buy_quote": 1665.29245}, {"ts": 1772584260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 11351.6, "quote_volume": 770.77364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584380000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 45357.4, "quote_volume": 3079.72746, "trades": 12, "taker_buy_volume": 666.3, "taker_buy_quote": 45.24177}, {"ts": 1772584440000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 53325.8, "quote_volume": 3610.49806, "trades": 26, "taker_buy_volume": 2154.3, "taker_buy_quote": 146.04823}, {"ts": 1772584500000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 11702.9, "quote_volume": 791.10521, "trades": 40, "taker_buy_volume": 4525.0, "taker_buy_quote": 305.91917}, {"ts": 1772584560000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 11139.2, "quote_volume": 753.02175, "trades": 21, "taker_buy_volume": 10843.8, "taker_buy_quote": 733.05271}, {"ts": 1772584620000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1469.2, "quote_volume": 99.3253, "trades": 6, "taker_buy_volume": 73.8, "taker_buy_quote": 4.99626}, {"ts": 1772584680000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 6442.9, "quote_volume": 435.54004, "trades": 13, "taker_buy_volume": 148.1, "taker_buy_quote": 10.01156}, {"ts": 1772584740000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 83023.5, "quote_volume": 5600.28756, "trades": 26, "taker_buy_volume": 148.1, "taker_buy_quote": 9.99675}, {"ts": 1772584800000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 31186.4, "quote_volume": 2105.09483, "trades": 15, "taker_buy_volume": 30492.7, "taker_buy_quote": 2058.27008}, {"ts": 1772584860000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 45321.0, "quote_volume": 3059.1275, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584920000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 42376.1, "quote_volume": 2856.14914, "trades": 39, "taker_buy_volume": 6138.1, "taker_buy_quote": 413.70794}, {"ts": 1772584980000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 45001.2, "quote_volume": 3033.12532, "trades": 38, "taker_buy_volume": 8487.0, "taker_buy_quote": 572.06824}, {"ts": 1772585040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8978.1, "quote_volume": 605.12394, "trades": 17, "taker_buy_volume": 8133.5, "taker_buy_quote": 548.1979}, {"ts": 1772585100000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 34485.6, "quote_volume": 2326.57072, "trades": 25, "taker_buy_volume": 10969.1, "taker_buy_quote": 740.41425}, {"ts": 1772585160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6689.2, "quote_volume": 451.521, "trades": 19, "taker_buy_volume": 5477.2, "taker_buy_quote": 369.711}, {"ts": 1772585220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 86274.6, "quote_volume": 5823.5355, "trades": 54, "taker_buy_volume": 17242.1, "taker_buy_quote": 1163.84175}, {"ts": 1772585280000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 11543.5, "quote_volume": 779.85501, "trades": 38, "taker_buy_volume": 10995.4, "taker_buy_quote": 742.87307}, {"ts": 1772585340000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 42077.5, "quote_volume": 2851.92947, "trades": 33, "taker_buy_volume": 41426.1, "taker_buy_quote": 2807.843}, {"ts": 1772585400000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585460000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 16267.3, "quote_volume": 1102.88294, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 22171.6, "quote_volume": 1500.97732, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585700000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 37371.4, "quote_volume": 2530.00378, "trades": 17, "taker_buy_volume": 29318.3, "taker_buy_quote": 1984.84891}, {"ts": 1772585760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5889.8, "quote_volume": 398.15048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585940000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 247201.7, "quote_volume": 16735.51509, "trades": 19, "taker_buy_volume": 239163.2, "taker_buy_quote": 16191.34864}, {"ts": 1772586000000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 50441.1, "quote_volume": 3409.68394, "trades": 45, "taker_buy_volume": 11931.6, "taker_buy_quote": 806.57616}, {"ts": 1772586060000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 69733.7, "quote_volume": 4713.95812, "trades": 15, "taker_buy_volume": 69333.7, "taker_buy_quote": 4686.95812}, {"ts": 1772586120000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 61673.5, "quote_volume": 4177.31516, "trades": 32, "taker_buy_volume": 52732.4, "taker_buy_quote": 3572.8968}, {"ts": 1772586180000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 9228.0, "quote_volume": 626.5412, "trades": 5, "taker_buy_volume": 8828.0, "taker_buy_quote": 599.4212}, {"ts": 1772586240000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 96617.5, "quote_volume": 6550.6866, "trades": 40, "taker_buy_volume": 25811.0, "taker_buy_quote": 1750.0059}, {"ts": 1772586300000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 25127.2, "quote_volume": 1703.62416, "trades": 19, "taker_buy_volume": 13601.7, "taker_buy_quote": 922.19526}, {"ts": 1772586360000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 76881.9, "quote_volume": 5212.55282, "trades": 33, "taker_buy_volume": 27722.8, "taker_buy_quote": 1879.60584}, {"ts": 1772586420000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 31152.2, "quote_volume": 2109.06501, "trades": 29, "taker_buy_volume": 6906.6, "taker_buy_quote": 467.63789}, {"ts": 1772586480000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 19918.2, "quote_volume": 1346.43032, "trades": 18, "taker_buy_volume": 148.1, "taker_buy_quote": 10.01156}, {"ts": 1772586540000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 164638.3, "quote_volume": 11143.39511, "trades": 74, "taker_buy_volume": 76080.9, "taker_buy_quote": 5147.49187}, {"ts": 1772586600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 80424.1, "quote_volume": 5444.71157, "trades": 58, "taker_buy_volume": 25333.4, "taker_buy_quote": 1715.07118}, {"ts": 1772586660000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 60340.0, "quote_volume": 4090.52343, "trades": 64, "taker_buy_volume": 39321.6, "taker_buy_quote": 2665.51556}, {"ts": 1772586720000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 45799.1, "quote_volume": 3105.21124, "trades": 39, "taker_buy_volume": 32490.9, "taker_buy_quote": 2202.95528}, {"ts": 1772586780000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 31033.3, "quote_volume": 2104.03399, "trades": 20, "taker_buy_volume": 10681.5, "taker_buy_quote": 724.22195}, {"ts": 1772586840000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 37743.3, "quote_volume": 2558.95574, "trades": 11, "taker_buy_volume": 5966.2, "taker_buy_quote": 404.50836}, {"ts": 1772586900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 32537.7, "quote_volume": 2202.80229, "trades": 54, "taker_buy_volume": 12950.4, "taker_buy_quote": 876.74208}, {"ts": 1772586960000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587020000, "open": 0.0678, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 73149.2, "quote_volume": 4957.80756, "trades": 35, "taker_buy_volume": 31191.1, "taker_buy_quote": 2114.75802}, {"ts": 1772587080000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 17031.5, "quote_volume": 1152.99255, "trades": 33, "taker_buy_volume": 8506.2, "taker_buy_quote": 575.86974}, {"ts": 1772587140000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 20337.2, "quote_volume": 1376.82844, "trades": 11, "taker_buy_volume": 14599.8, "taker_buy_quote": 988.40646}, {"ts": 1772587200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 40704.1, "quote_volume": 2755.66757, "trades": 12, "taker_buy_volume": 36356.0, "taker_buy_quote": 2461.3012}, {"ts": 1772587260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 43845.9, "quote_volume": 2963.98284, "trades": 23, "taker_buy_volume": 8993.5, "taker_buy_quote": 607.9606}, {"ts": 1772587320000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 16913.0, "quote_volume": 1144.87749, "trades": 15, "taker_buy_volume": 15586.9, "taker_buy_quote": 1055.23313}, {"ts": 1772587380000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5963.3, "quote_volume": 403.66075, "trades": 9, "taker_buy_volume": 442.9, "taker_buy_quote": 29.98433}, {"ts": 1772587440000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3452.7, "quote_volume": 233.69552, "trades": 3, "taker_buy_volume": 2930.0, "taker_buy_quote": 198.361}, {"ts": 1772587500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 30700.5, "quote_volume": 2075.3538, "trades": 80, "taker_buy_volume": 14829.4, "taker_buy_quote": 1002.46744}, {"ts": 1772587560000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 13722.3, "quote_volume": 927.58748, "trades": 13, "taker_buy_volume": 8478.2, "taker_buy_quote": 573.12632}, {"ts": 1772587620000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 11048.2, "quote_volume": 747.92314, "trades": 11, "taker_buy_volume": 10648.2, "taker_buy_quote": 720.88314}, {"ts": 1772587680000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 14100.3, "quote_volume": 956.03887, "trades": 16, "taker_buy_volume": 13047.4, "taker_buy_quote": 884.65225}, {"ts": 1772587740000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 134199.6, "quote_volume": 9123.40211, "trades": 41, "taker_buy_volume": 73684.9, "taker_buy_quote": 5008.47927}, {"ts": 1772587800000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 77294.0, "quote_volume": 5248.24618, "trades": 41, "taker_buy_volume": 46941.7, "taker_buy_quote": 3187.36501}, {"ts": 1772587860000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 71591.6, "quote_volume": 4864.58894, "trades": 59, "taker_buy_volume": 41689.0, "taker_buy_quote": 2832.13792}, {"ts": 1772587920000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 613755.4, "quote_volume": 41805.30657, "trades": 235, "taker_buy_volume": 507089.4, "taker_buy_quote": 34541.39197}, {"ts": 1772587980000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 104683.1, "quote_volume": 7128.91911, "trades": 55, "taker_buy_volume": 89906.5, "taker_buy_quote": 6122.63265}, {"ts": 1772588040000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 142728.7, "quote_volume": 9719.77272, "trades": 40, "taker_buy_volume": 117173.3, "taker_buy_quote": 7979.50173}, {"ts": 1772588100000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 57170.1, "quote_volume": 3893.25409, "trades": 31, "taker_buy_volume": 48740.2, "taker_buy_quote": 3319.2179}, {"ts": 1772588160000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 105770.1, "quote_volume": 7203.45871, "trades": 63, "taker_buy_volume": 87391.5, "taker_buy_quote": 5951.87605}, {"ts": 1772588220000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 99183.0, "quote_volume": 6754.3223, "trades": 29, "taker_buy_volume": 86745.5, "taker_buy_quote": 5907.36855}, {"ts": 1772588280000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 83530.9, "quote_volume": 5682.56316, "trades": 52, "taker_buy_volume": 73232.0, "taker_buy_quote": 4982.23796}, {"ts": 1772588340000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 560.8, "quote_volume": 38.1344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588400000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 75350.1, "quote_volume": 5123.866, "trades": 38, "taker_buy_volume": 25374.5, "taker_buy_quote": 1725.5652}, {"ts": 1772588460000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 17416.9, "quote_volume": 1184.34922, "trades": 17, "taker_buy_volume": 17269.8, "taker_buy_quote": 1174.36113}, {"ts": 1772588520000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 150218.6, "quote_volume": 10229.84811, "trades": 67, "taker_buy_volume": 123734.8, "taker_buy_quote": 8426.35163}, {"ts": 1772588580000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 170123.3, "quote_volume": 11585.40995, "trades": 51, "taker_buy_volume": 81235.4, "taker_buy_quote": 5532.14396}, {"ts": 1772588640000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 53607.0, "quote_volume": 3650.57111, "trades": 20, "taker_buy_volume": 4734.8, "taker_buy_quote": 322.44988}, {"ts": 1772588700000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 53757.7, "quote_volume": 3655.53752, "trades": 32, "taker_buy_volume": 15214.3, "taker_buy_quote": 1034.58632}, {"ts": 1772588760000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 94936.2, "quote_volume": 6455.63429, "trades": 58, "taker_buy_volume": 63520.1, "taker_buy_quote": 4319.39273}, {"ts": 1772588820000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 79052.4, "quote_volume": 5367.61796, "trades": 62, "taker_buy_volume": 23455.5, "taker_buy_quote": 1592.62845}, {"ts": 1772588880000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 110299.9, "quote_volume": 7500.5032, "trades": 40, "taker_buy_volume": 96745.3, "taker_buy_quote": 6578.8304}, {"ts": 1772588940000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 152009.6, "quote_volume": 10322.14289, "trades": 21, "taker_buy_volume": 1569.8, "taker_buy_quote": 106.7464}, {"ts": 1772589000000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 29686.7, "quote_volume": 2015.72693, "trades": 72, "taker_buy_volume": 20276.7, "taker_buy_quote": 1376.78793}, {"ts": 1772589060000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 12844.5, "quote_volume": 873.386, "trades": 33, "taker_buy_volume": 12121.6, "taker_buy_quote": 824.2688}, {"ts": 1772589120000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4742.7, "quote_volume": 322.4636, "trades": 6, "taker_buy_volume": 162.0, "taker_buy_quote": 11.016}, {"ts": 1772589180000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 50415.7, "quote_volume": 3423.22603, "trades": 20, "taker_buy_volume": 132.7, "taker_buy_quote": 9.01033}, {"ts": 1772589240000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 19075.3, "quote_volume": 1295.21287, "trades": 11, "taker_buy_volume": 18233.9, "taker_buy_quote": 1238.08181}, {"ts": 1772589300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 29386.2, "quote_volume": 1998.2616, "trades": 16, "taker_buy_volume": 28986.2, "taker_buy_quote": 1971.0616}, {"ts": 1772589360000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 4894.1, "quote_volume": 332.7588, "trades": 8, "taker_buy_volume": 294.3, "taker_buy_quote": 20.0124}, {"ts": 1772589420000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 635.6, "quote_volume": 43.1808, "trades": 2, "taker_buy_volume": 235.6, "taker_buy_quote": 16.0208}, {"ts": 1772589480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 9770.9, "quote_volume": 663.44411, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589540000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589660000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 193954.8, "quote_volume": 13170.14984, "trades": 81, "taker_buy_volume": 158744.4, "taker_buy_quote": 10779.36368}, {"ts": 1772589720000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 34065.7, "quote_volume": 2313.02105, "trades": 54, "taker_buy_volume": 20786.0, "taker_buy_quote": 1411.38562}, {"ts": 1772589780000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 23477.8, "quote_volume": 1594.15138, "trades": 20, "taker_buy_volume": 18347.3, "taker_buy_quote": 1245.79043}, {"ts": 1772589840000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 76019.0, "quote_volume": 5161.6501, "trades": 23, "taker_buy_volume": 68155.0, "taker_buy_quote": 4627.7245}, {"ts": 1772589900000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 49343.7, "quote_volume": 3345.83919, "trades": 26, "taker_buy_volume": 21693.4, "taker_buy_quote": 1471.14885}, {"ts": 1772589960000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 42402.8, "quote_volume": 2874.85507, "trades": 40, "taker_buy_volume": 33302.1, "taker_buy_quote": 2257.88238}, {"ts": 1772590020000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 29970.6, "quote_volume": 2029.53491, "trades": 20, "taker_buy_volume": 9938.9, "taker_buy_quote": 673.38882}, {"ts": 1772590080000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 15593.4, "quote_volume": 1056.39206, "trades": 25, "taker_buy_volume": 14790.8, "taker_buy_quote": 1002.05604}, {"ts": 1772590140000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 97989.4, "quote_volume": 6644.29272, "trades": 53, "taker_buy_volume": 48919.5, "taker_buy_quote": 3317.38447}, {"ts": 1772590200000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 23199.1, "quote_volume": 1573.3385, "trades": 29, "taker_buy_volume": 17985.9, "taker_buy_quote": 1219.89681}, {"ts": 1772590260000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 19957.4, "quote_volume": 1353.40985, "trades": 16, "taker_buy_volume": 18981.9, "taker_buy_quote": 1287.32727}, {"ts": 1772590320000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 19143.6, "quote_volume": 1300.54989, "trades": 32, "taker_buy_volume": 18743.6, "taker_buy_quote": 1273.38989}, {"ts": 1772590380000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 51566.0, "quote_volume": 3502.08489, "trades": 34, "taker_buy_volume": 27191.9, "taker_buy_quote": 1847.0835}, {"ts": 1772590440000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 53051.9, "quote_volume": 3602.19728, "trades": 82, "taker_buy_volume": 27348.9, "taker_buy_quote": 1857.00358}, {"ts": 1772590500000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 33896.7, "quote_volume": 2298.15626, "trades": 33, "taker_buy_volume": 10495.5, "taker_buy_quote": 711.5949}, {"ts": 1772590560000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 12608.0, "quote_volume": 854.76765, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590620000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 753.9, "quote_volume": 51.07442, "trades": 2, "taker_buy_volume": 353.9, "taker_buy_quote": 23.99442}, {"ts": 1772590680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 772.9, "quote_volume": 52.32533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590740000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 60782.1, "quote_volume": 4121.0426, "trades": 52, "taker_buy_volume": 44250.3, "taker_buy_quote": 3000.18656}, {"ts": 1772590800000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 56309.0, "quote_volume": 3823.36785, "trades": 26, "taker_buy_volume": 9152.9, "taker_buy_quote": 621.48191}, {"ts": 1772590860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 532.5, "quote_volume": 36.1035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590920000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 64822.4, "quote_volume": 4401.38661, "trades": 27, "taker_buy_volume": 11469.8, "taker_buy_quote": 778.79942}, {"ts": 1772590980000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 129961.9, "quote_volume": 8824.35976, "trades": 19, "taker_buy_volume": 129429.4, "taker_buy_quote": 8788.25626}, {"ts": 1772591040000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 10901.5, "quote_volume": 739.1217, "trades": 21, "taker_buy_volume": 280.2, "taker_buy_quote": 19.02558}, {"ts": 1772591100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 36956.2, "quote_volume": 2501.93474, "trades": 45, "taker_buy_volume": 11144.0, "taker_buy_quote": 754.4488}, {"ts": 1772591160000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 25888.8, "quote_volume": 1752.67176, "trades": 31, "taker_buy_volume": 11491.7, "taker_buy_quote": 777.98809}, {"ts": 1772591220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591280000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 6619.6, "quote_volume": 448.10692, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591340000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8209.7, "quote_volume": 555.75669, "trades": 7, "taker_buy_volume": 7809.7, "taker_buy_quote": 528.71669}, {"ts": 1772591400000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591460000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 45568.5, "quote_volume": 3084.94745, "trades": 33, "taker_buy_volume": 17549.8, "taker_buy_quote": 1188.12146}, {"ts": 1772591520000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 15540.2, "quote_volume": 1053.58556, "trades": 12, "taker_buy_volume": 15140.2, "taker_buy_quote": 1026.50556}, {"ts": 1772591580000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 12170.9, "quote_volume": 825.18407, "trades": 18, "taker_buy_volume": 413.3, "taker_buy_quote": 28.03501}, {"ts": 1772591640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 15415.8, "quote_volume": 1043.64966, "trades": 24, "taker_buy_volume": 147.9, "taker_buy_quote": 10.01283}, {"ts": 1772591700000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 14072.0, "quote_volume": 952.6344, "trades": 13, "taker_buy_volume": 13286.3, "taker_buy_quote": 899.48251}, {"ts": 1772591760000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 26904.4, "quote_volume": 1821.39929, "trades": 26, "taker_buy_volume": 17201.2, "taker_buy_quote": 1164.53265}, {"ts": 1772591820000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 14015.7, "quote_volume": 948.87763, "trades": 26, "taker_buy_volume": 5581.9, "taker_buy_quote": 377.90937}, {"ts": 1772591880000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 27596.3, "quote_volume": 1870.99049, "trades": 25, "taker_buy_volume": 21704.6, "taker_buy_quote": 1471.58368}, {"ts": 1772591940000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 39157.8, "quote_volume": 2654.8841, "trades": 25, "taker_buy_volume": 31512.5, "taker_buy_quote": 2136.56225}, {"ts": 1772592000000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7647.7, "quote_volume": 518.52586, "trades": 10, "taker_buy_volume": 280.5, "taker_buy_quote": 19.0297}, {"ts": 1772592060000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 29272.6, "quote_volume": 1986.4341, "trades": 43, "taker_buy_volume": 21753.5, "taker_buy_quote": 1475.95519}, {"ts": 1772592120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 724.0, "quote_volume": 49.0872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592180000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3062.6, "quote_volume": 207.88133, "trades": 4, "taker_buy_volume": 2370.5, "taker_buy_quote": 160.95695}, {"ts": 1772592240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592300000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6242.4, "quote_volume": 423.19472, "trades": 11, "taker_buy_volume": 147.5, "taker_buy_quote": 10.0005}, {"ts": 1772592360000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 22626.4, "quote_volume": 1534.11268, "trades": 17, "taker_buy_volume": 22388.5, "taker_buy_quote": 1517.98306}, {"ts": 1772592420000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 189881.5, "quote_volume": 12886.20335, "trades": 63, "taker_buy_volume": 116617.1, "taker_buy_quote": 7918.31436}, {"ts": 1772592480000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 25176.0, "quote_volume": 1710.86386, "trades": 32, "taker_buy_volume": 17669.0, "taker_buy_quote": 1200.49739}, {"ts": 1772592540000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 55393.7, "quote_volume": 3766.04493, "trades": 23, "taker_buy_volume": 42365.7, "taker_buy_quote": 2880.88233}, {"ts": 1772592600000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 38619.3, "quote_volume": 2626.05918, "trades": 38, "taker_buy_volume": 23045.9, "taker_buy_quote": 1567.1212}, {"ts": 1772592660000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1134.5, "quote_volume": 77.16071, "trades": 6, "taker_buy_volume": 147.1, "taker_buy_quote": 10.01751}, {"ts": 1772592720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 19648.9, "quote_volume": 1336.1252, "trades": 18, "taker_buy_volume": 18124.5, "taker_buy_quote": 1232.466}, {"ts": 1772592780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 18245.2, "quote_volume": 1240.6736, "trades": 14, "taker_buy_volume": 11237.4, "taker_buy_quote": 764.1432}, {"ts": 1772592840000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592900000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2601.9, "quote_volume": 177.06979, "trades": 4, "taker_buy_volume": 1405.9, "taker_buy_quote": 95.74179}, {"ts": 1772592960000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2539.3, "quote_volume": 172.8724, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 136.2}, {"ts": 1772593020000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 1804.9, "quote_volume": 122.87369, "trades": 5, "taker_buy_volume": 1404.9, "taker_buy_quote": 95.67369}, {"ts": 1772593080000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3819.0, "quote_volume": 260.00741, "trades": 5, "taker_buy_volume": 3154.1, "taker_buy_quote": 214.79421}, {"ts": 1772593140000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2664.7, "quote_volume": 181.3996, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 136.2}, {"ts": 1772593200000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 34987.5, "quote_volume": 2379.3508, "trades": 37, "taker_buy_volume": 9136.1, "taker_buy_quote": 621.4556}, {"ts": 1772593260000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 158911.3, "quote_volume": 10794.58868, "trades": 59, "taker_buy_volume": 42017.5, "taker_buy_quote": 2856.49703}, {"ts": 1772593320000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 60428.7, "quote_volume": 4097.18606, "trades": 61, "taker_buy_volume": 32645.4, "taker_buy_quote": 2213.47832}, {"ts": 1772593380000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 23304.2, "quote_volume": 1582.47051, "trades": 23, "taker_buy_volume": 14995.6, "taker_buy_quote": 1018.31657}, {"ts": 1772593440000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5157.7, "quote_volume": 349.69206, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593500000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 94388.0, "quote_volume": 6399.65151, "trades": 43, "taker_buy_volume": 28644.0, "taker_buy_quote": 1942.20831}, {"ts": 1772593560000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 43277.6, "quote_volume": 2934.18128, "trades": 25, "taker_buy_volume": 22679.8, "taker_buy_quote": 1537.69044}, {"ts": 1772593620000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 31499.5, "quote_volume": 2135.53233, "trades": 23, "taker_buy_volume": 21771.2, "taker_buy_quote": 1476.08736}, {"ts": 1772593680000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3100.4, "quote_volume": 210.20712, "trades": 10, "taker_buy_volume": 2982.4, "taker_buy_quote": 202.20672}, {"ts": 1772593740000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 288388.5, "quote_volume": 19562.82503, "trades": 36, "taker_buy_volume": 7217.3, "taker_buy_quote": 490.05467}, {"ts": 1772593800000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 50510.0, "quote_volume": 3424.578, "trades": 38, "taker_buy_volume": 19975.6, "taker_buy_quote": 1354.34568}, {"ts": 1772593860000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 16422.7, "quote_volume": 1113.44579, "trades": 20, "taker_buy_volume": 9895.8, "taker_buy_quote": 670.93524}, {"ts": 1772593920000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1089.8, "quote_volume": 73.83222, "trades": 6, "taker_buy_volume": 527.6, "taker_buy_quote": 35.77128}, {"ts": 1772593980000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 49838.5, "quote_volume": 3381.19674, "trades": 41, "taker_buy_volume": 42748.2, "taker_buy_quote": 2899.82159}, {"ts": 1772594040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 32849.2, "quote_volume": 2230.46068, "trades": 23, "taker_buy_volume": 9329.8, "taker_buy_quote": 633.49342}, {"ts": 1772594100000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 30377.0, "quote_volume": 2064.96216, "trades": 51, "taker_buy_volume": 23207.7, "taker_buy_quote": 1577.48976}, {"ts": 1772594160000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 23756.3, "quote_volume": 1615.42844, "trades": 25, "taker_buy_volume": 9874.5, "taker_buy_quote": 671.49398}, {"ts": 1772594220000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 17830.8, "quote_volume": 1210.71132, "trades": 23, "taker_buy_volume": 9222.6, "taker_buy_quote": 626.21454}, {"ts": 1772594280000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 55195.6, "quote_volume": 3748.19135, "trades": 20, "taker_buy_volume": 10675.2, "taker_buy_quote": 725.25619}, {"ts": 1772594340000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 27435.0, "quote_volume": 1862.7965, "trades": 41, "taker_buy_volume": 19871.0, "taker_buy_quote": 1349.2409}, {"ts": 1772594400000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 39712.3, "quote_volume": 2699.68949, "trades": 74, "taker_buy_volume": 12773.0, "taker_buy_quote": 868.58018}, {"ts": 1772594460000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 25584.4, "quote_volume": 1737.12752, "trades": 16, "taker_buy_volume": 23781.9, "taker_buy_quote": 1614.79101}, {"ts": 1772594520000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 36873.6, "quote_volume": 2503.71744, "trades": 41, "taker_buy_volume": 18681.6, "taker_buy_quote": 1268.48064}, {"ts": 1772594580000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 7706.7, "quote_volume": 522.49048, "trades": 16, "taker_buy_volume": 162.2, "taker_buy_quote": 11.01338}, {"ts": 1772594640000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 527.4, "quote_volume": 35.71772, "trades": 2, "taker_buy_volume": 127.4, "taker_buy_quote": 8.63772}, {"ts": 1772594700000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 42437.9, "quote_volume": 2873.02604, "trades": 23, "taker_buy_volume": 34656.8, "taker_buy_quote": 2346.26536}, {"ts": 1772594760000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 37483.5, "quote_volume": 2537.57715, "trades": 35, "taker_buy_volume": 25725.1, "taker_buy_quote": 1741.58927}, {"ts": 1772594820000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 27832.2, "quote_volume": 1881.4884, "trades": 17, "taker_buy_volume": 316.8, "taker_buy_quote": 21.44736}, {"ts": 1772594880000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0674, "volume": 111170.5, "quote_volume": 7509.12623, "trades": 35, "taker_buy_volume": 40157.9, "taker_buy_quote": 2714.67891}, {"ts": 1772594940000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 24188.1, "quote_volume": 1631.89397, "trades": 21, "taker_buy_volume": 16160.3, "taker_buy_quote": 1090.82025}, {"ts": 1772595000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 150403.6, "quote_volume": 10137.72779, "trades": 92, "taker_buy_volume": 65256.3, "taker_buy_quote": 4398.79977}, {"ts": 1772595060000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 173660.8, "quote_volume": 11679.39432, "trades": 145, "taker_buy_volume": 47079.0, "taker_buy_quote": 3165.31005}, {"ts": 1772595120000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 65938.4, "quote_volume": 4431.07536, "trades": 80, "taker_buy_volume": 16712.6, "taker_buy_quote": 1123.1016}, {"ts": 1772595180000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 128931.1, "quote_volume": 8657.4954, "trades": 44, "taker_buy_volume": 7194.3, "taker_buy_quote": 483.54144}, {"ts": 1772595240000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 200889.6, "quote_volume": 13469.84297, "trades": 58, "taker_buy_volume": 54676.6, "taker_buy_quote": 3671.73356}, {"ts": 1772595300000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 119900.8, "quote_volume": 8033.37598, "trades": 81, "taker_buy_volume": 29314.4, "taker_buy_quote": 1964.08718}, {"ts": 1772595360000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 86235.4, "quote_volume": 5776.94676, "trades": 43, "taker_buy_volume": 7625.4, "taker_buy_quote": 510.93468}, {"ts": 1772595420000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 11822.4, "quote_volume": 793.21622, "trades": 35, "taker_buy_volume": 7378.8, "taker_buy_quote": 495.11748}, {"ts": 1772595480000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 110182.9, "quote_volume": 7404.236, "trades": 63, "taker_buy_volume": 58977.8, "taker_buy_quote": 3963.30816}, {"ts": 1772595540000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 54250.4, "quote_volume": 3647.16882, "trades": 129, "taker_buy_volume": 12206.1, "taker_buy_quote": 820.85787}, {"ts": 1772595600000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 117672.3, "quote_volume": 7907.59046, "trades": 146, "taker_buy_volume": 85944.1, "taker_buy_quote": 5775.45542}, {"ts": 1772595660000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 19122.4, "quote_volume": 1284.97729, "trades": 18, "taker_buy_volume": 14117.6, "taker_buy_quote": 948.70272}, {"ts": 1772595720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595780000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 20012.3, "quote_volume": 1341.17454, "trades": 29, "taker_buy_volume": 418.5, "taker_buy_quote": 28.0395}, {"ts": 1772595840000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 22005.4, "quote_volume": 1474.27852, "trades": 41, "taker_buy_volume": 13213.8, "taker_buy_quote": 885.3246}, {"ts": 1772595900000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 33271.1, "quote_volume": 2227.57811, "trades": 38, "taker_buy_volume": 4156.4, "taker_buy_quote": 278.06316}, {"ts": 1772595960000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 100021.9, "quote_volume": 6701.43029, "trades": 32, "taker_buy_volume": 63635.3, "taker_buy_quote": 4263.58152}, {"ts": 1772596020000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 6904.8, "quote_volume": 462.6604, "trades": 10, "taker_buy_volume": 6504.8, "taker_buy_quote": 435.8604}, {"ts": 1772596080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6017.5, "quote_volume": 403.1725, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596140000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1054.8, "quote_volume": 70.61817, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596200000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 15025.6, "quote_volume": 1006.69015, "trades": 15, "taker_buy_volume": 8945.7, "taker_buy_quote": 599.37685}, {"ts": 1772596260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 19438.2, "quote_volume": 1302.3594, "trades": 23, "taker_buy_volume": 6667.9, "taker_buy_quote": 446.7493}, {"ts": 1772596320000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 17669.2, "quote_volume": 1183.84608, "trades": 21, "taker_buy_volume": 12913.0, "taker_buy_quote": 865.18068}, {"ts": 1772596380000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 563.9, "quote_volume": 37.7813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 16469.5, "quote_volume": 1103.4565, "trades": 37, "taker_buy_volume": 4024.7, "taker_buy_quote": 269.6549}, {"ts": 1772596500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 22751.8, "quote_volume": 1524.3706, "trades": 17, "taker_buy_volume": 16420.1, "taker_buy_quote": 1100.1467}, {"ts": 1772596560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 33154.4, "quote_volume": 2221.3448, "trades": 27, "taker_buy_volume": 17221.1, "taker_buy_quote": 1153.8137}, {"ts": 1772596620000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 127947.7, "quote_volume": 8572.9959, "trades": 67, "taker_buy_volume": 29652.7, "taker_buy_quote": 1987.2309}, {"ts": 1772596680000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 13431.0, "quote_volume": 899.88896, "trades": 16, "taker_buy_volume": 6797.0, "taker_buy_quote": 455.41096}, {"ts": 1772596740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 131312.8, "quote_volume": 8819.76517, "trades": 27, "taker_buy_volume": 90130.2, "taker_buy_quote": 6052.29445}, {"ts": 1772596800000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 32812.0, "quote_volume": 2205.13648, "trades": 32, "taker_buy_volume": 14696.3, "taker_buy_quote": 987.76144}, {"ts": 1772596860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 25871.3, "quote_volume": 1738.55136, "trades": 19, "taker_buy_volume": 14532.3, "taker_buy_quote": 976.57056}, {"ts": 1772596920000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 802.6, "quote_volume": 53.86787, "trades": 4, "taker_buy_volume": 134.1, "taker_buy_quote": 9.01152}, {"ts": 1772596980000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 273500.3, "quote_volume": 18324.73211, "trades": 54, "taker_buy_volume": 47062.3, "taker_buy_quote": 3153.21883}, {"ts": 1772597040000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7582.5, "quote_volume": 508.79918, "trades": 10, "taker_buy_volume": 7182.5, "taker_buy_quote": 481.95918}, {"ts": 1772597100000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 519.4, "quote_volume": 34.86368, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 8.02368}, {"ts": 1772597160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 89504.0, "quote_volume": 6014.6688, "trades": 43, "taker_buy_volume": 77663.5, "taker_buy_quote": 5218.9872}, {"ts": 1772597220000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 10312.5, "quote_volume": 692.92875, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597280000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 18019.5, "quote_volume": 1209.05653, "trades": 38, "taker_buy_volume": 6923.2, "taker_buy_quote": 464.54672}, {"ts": 1772597340000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 814.9, "quote_volume": 54.62787, "trades": 5, "taker_buy_volume": 295.7, "taker_buy_quote": 19.84147}, {"ts": 1772597400000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 160306.6, "quote_volume": 10771.72524, "trades": 45, "taker_buy_volume": 158368.1, "taker_buy_quote": 10641.48482}, {"ts": 1772597460000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1178.5, "quote_volume": 79.20719, "trades": 8, "taker_buy_volume": 119.9, "taker_buy_quote": 8.06927}, {"ts": 1772597520000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 11091.5, "quote_volume": 745.29392, "trades": 12, "taker_buy_volume": 2954.0, "taker_buy_quote": 198.5088}, {"ts": 1772597580000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2054.0, "quote_volume": 137.8234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 7471.1, "quote_volume": 501.31081, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597760000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 54695.8, "quote_volume": 3670.04818, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597820000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 176070.5, "quote_volume": 11779.33453, "trades": 101, "taker_buy_volume": 101481.1, "taker_buy_quote": 6789.09757}, {"ts": 1772597880000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 13590.0, "quote_volume": 909.27702, "trades": 14, "taker_buy_volume": 7169.8, "taker_buy_quote": 479.76564}, {"ts": 1772597940000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6199.3, "quote_volume": 414.68079, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 953.0, "quote_volume": 63.6604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 982.9, "quote_volume": 65.65772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598120000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 98222.6, "quote_volume": 6561.22968, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598180000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 47402.5, "quote_volume": 3161.76026, "trades": 21, "taker_buy_volume": 6232.6, "taker_buy_quote": 415.72793}, {"ts": 1772598240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 8109.3, "quote_volume": 541.62302, "trades": 13, "taker_buy_volume": 7327.1, "taker_buy_quote": 489.45028}, {"ts": 1772598300000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 45732.2, "quote_volume": 3054.92294, "trades": 20, "taker_buy_volume": 7295.3, "taker_buy_quote": 487.33802}, {"ts": 1772598360000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 54292.1, "quote_volume": 3626.65731, "trades": 18, "taker_buy_volume": 13898.5, "taker_buy_quote": 928.4198}, {"ts": 1772598420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 669.6, "quote_volume": 44.74277, "trades": 3, "taker_buy_volume": 134.9, "taker_buy_quote": 9.02481}, {"ts": 1772598480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 18329.3, "quote_volume": 1224.39724, "trades": 15, "taker_buy_volume": 6125.5, "taker_buy_quote": 409.1834}, {"ts": 1772598540000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 29595.9, "quote_volume": 1976.96612, "trades": 29, "taker_buy_volume": 19214.6, "taker_buy_quote": 1283.53528}, {"ts": 1772598600000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 12849.5, "quote_volume": 857.00516, "trades": 18, "taker_buy_volume": 1230.4, "taker_buy_quote": 82.06768}, {"ts": 1772598660000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 22727.9, "quote_volume": 1516.03817, "trades": 33, "taker_buy_volume": 12781.5, "taker_buy_quote": 852.62978}, {"ts": 1772598720000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 32585.3, "quote_volume": 2176.59215, "trades": 42, "taker_buy_volume": 21741.1, "taker_buy_quote": 1452.31897}, {"ts": 1772598780000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 21535.5, "quote_volume": 1438.5314, "trades": 20, "taker_buy_volume": 12785.4, "taker_buy_quote": 854.06472}, {"ts": 1772598840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 204.3, "quote_volume": 13.62681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598900000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 55516.5, "quote_volume": 3708.4622, "trades": 23, "taker_buy_volume": 44455.0, "taker_buy_quote": 2969.594}, {"ts": 1772598960000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 900.0, "quote_volume": 60.08, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 33.4}, {"ts": 1772599020000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6091.7, "quote_volume": 406.26219, "trades": 16, "taker_buy_volume": 785.0, "taker_buy_quote": 52.3595}, {"ts": 1772599080000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 20718.0, "quote_volume": 1381.93319, "trades": 23, "taker_buy_volume": 13001.0, "taker_buy_quote": 867.20929}, {"ts": 1772599140000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 31845.0, "quote_volume": 2127.16841, "trades": 36, "taker_buy_volume": 12072.5, "taker_buy_quote": 806.443}, {"ts": 1772599200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599320000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 57396.7, "quote_volume": 3834.05956, "trades": 10, "taker_buy_volume": 56896.7, "taker_buy_quote": 3800.69956}, {"ts": 1772599380000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 7639.0, "quote_volume": 511.0091, "trades": 17, "taker_buy_volume": 7239.0, "taker_buy_quote": 484.2891}, {"ts": 1772599440000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 4005.3, "quote_volume": 267.93101, "trades": 7, "taker_buy_volume": 3605.3, "taker_buy_quote": 241.21101}, {"ts": 1772599500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8746.0, "quote_volume": 585.1074, "trades": 11, "taker_buy_volume": 4624.9, "taker_buy_quote": 309.40581}, {"ts": 1772599560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 40151.3, "quote_volume": 2686.12197, "trades": 36, "taker_buy_volume": 10391.6, "taker_buy_quote": 695.19804}, {"ts": 1772599620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 19761.5, "quote_volume": 1322.10415, "trades": 28, "taker_buy_volume": 12482.9, "taker_buy_quote": 835.16581}, {"ts": 1772599680000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 6733.3, "quote_volume": 450.49812, "trades": 16, "taker_buy_volume": 553.2, "taker_buy_quote": 37.04943}, {"ts": 1772599740000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 21388.2, "quote_volume": 1432.12323, "trades": 30, "taker_buy_volume": 16365.5, "taker_buy_quote": 1095.74547}, {"ts": 1772599800000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 12105.2, "quote_volume": 810.99196, "trades": 27, "taker_buy_volume": 6695.8, "taker_buy_quote": 448.6186}, {"ts": 1772599860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599920000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 769.5, "quote_volume": 51.5834, "trades": 4, "taker_buy_volume": 269.0, "taker_buy_quote": 18.0499}, {"ts": 1772599980000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1086.9, "quote_volume": 72.87606, "trades": 6, "taker_buy_volume": 537.6, "taker_buy_quote": 36.07296}, {"ts": 1772600040000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 59345.4, "quote_volume": 3982.11962, "trades": 99, "taker_buy_volume": 26672.1, "taker_buy_quote": 1789.74119}, {"ts": 1772600100000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1216.2, "quote_volume": 81.66075, "trades": 6, "taker_buy_volume": 537.3, "taker_buy_quote": 36.10656}, {"ts": 1772600160000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 417.7, "quote_volume": 28.05603, "trades": 3, "taker_buy_volume": 283.6, "taker_buy_quote": 19.05792}, {"ts": 1772600220000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1100.9, "quote_volume": 73.90919, "trades": 6, "taker_buy_volume": 388.0, "taker_buy_quote": 26.0736}, {"ts": 1772600280000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 21089.1, "quote_volume": 1417.1219, "trades": 9, "taker_buy_volume": 20432.9, "taker_buy_quote": 1373.09088}, {"ts": 1772600340000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 9489.3, "quote_volume": 637.64096, "trades": 7, "taker_buy_volume": 9089.3, "taker_buy_quote": 610.80096}, {"ts": 1772600400000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1305.2, "quote_volume": 87.66944, "trades": 8, "taker_buy_volume": 905.2, "taker_buy_quote": 60.82944}, {"ts": 1772600460000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 817.9, "quote_volume": 54.92288, "trades": 4, "taker_buy_volume": 417.9, "taker_buy_quote": 28.08288}, {"ts": 1772600520000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1191.2, "quote_volume": 80.00864, "trades": 6, "taker_buy_volume": 791.2, "taker_buy_quote": 53.16864}, {"ts": 1772600580000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 533642.4, "quote_volume": 35767.49111, "trades": 76, "taker_buy_volume": 237933.1, "taker_buy_quote": 15946.18049}, {"ts": 1772600640000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 109278.8, "quote_volume": 7332.65992, "trades": 67, "taker_buy_volume": 48417.9, "taker_buy_quote": 3248.89353}, {"ts": 1772600700000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 638.0, "quote_volume": 42.8098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 196044.2, "quote_volume": 13154.56582, "trades": 42, "taker_buy_volume": 12518.5, "taker_buy_quote": 839.99135}, {"ts": 1772600820000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 4660.2, "quote_volume": 313.10909, "trades": 18, "taker_buy_volume": 3843.8, "taker_buy_quote": 258.31528}, {"ts": 1772600880000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 85440.5, "quote_volume": 5741.54821, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 123536.6, "quote_volume": 8301.65952, "trades": 23, "taker_buy_volume": 35766.8, "taker_buy_quote": 2403.52896}, {"ts": 1772601000000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1252.2, "quote_volume": 84.10784, "trades": 2, "taker_buy_volume": 852.2, "taker_buy_quote": 57.26784}, {"ts": 1772601060000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 717.8, "quote_volume": 48.16438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601180000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601240000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 12898.2, "quote_volume": 866.71904, "trades": 9, "taker_buy_volume": 12498.2, "taker_buy_quote": 839.87904}, {"ts": 1772601300000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 16457.2, "quote_volume": 1105.88384, "trades": 18, "taker_buy_volume": 7148.6, "taker_buy_quote": 480.38592}, {"ts": 1772601360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 42309.5, "quote_volume": 2843.1984, "trades": 35, "taker_buy_volume": 27238.6, "taker_buy_quote": 1830.43392}, {"ts": 1772601480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 6221.4, "quote_volume": 418.07808, "trades": 9, "taker_buy_volume": 536.4, "taker_buy_quote": 36.04608}, {"ts": 1772601540000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2364.8, "quote_volume": 158.70192, "trades": 6, "taker_buy_volume": 238.4, "taker_buy_quote": 16.02048}, {"ts": 1772601600000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1308.3, "quote_volume": 87.83312, "trades": 7, "taker_buy_volume": 461.9, "taker_buy_quote": 31.03968}, {"ts": 1772601660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6387.8, "quote_volume": 428.62138, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601720000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 72779.0, "quote_volume": 4876.193, "trades": 28, "taker_buy_volume": 66884.6, "taker_buy_quote": 4481.2682}, {"ts": 1772601780000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 22712.5, "quote_volume": 1521.72739, "trades": 32, "taker_buy_volume": 14951.4, "taker_buy_quote": 1001.77369}, {"ts": 1772601840000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7175.0, "quote_volume": 480.725, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601900000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 63072.1, "quote_volume": 4225.80565, "trades": 24, "taker_buy_volume": 55589.5, "taker_buy_quote": 3724.51145}, {"ts": 1772601960000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 61240.6, "quote_volume": 4097.71622, "trades": 47, "taker_buy_volume": 26171.9, "taker_buy_quote": 1750.91658}, {"ts": 1772602020000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 22937.0, "quote_volume": 1534.4453, "trades": 18, "taker_buy_volume": 7083.3, "taker_buy_quote": 473.87277}, {"ts": 1772602080000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 15973.2, "quote_volume": 1068.63552, "trades": 50, "taker_buy_volume": 7474.3, "taker_buy_quote": 500.05911}, {"ts": 1772602140000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5885.4, "quote_volume": 394.243, "trades": 5, "taker_buy_volume": 5097.4, "taker_buy_quote": 341.5258}, {"ts": 1772602200000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2068.0, "quote_volume": 138.42327, "trades": 11, "taker_buy_volume": 740.7, "taker_buy_quote": 49.6269}, {"ts": 1772602260000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 17501.6, "quote_volume": 1172.48551, "trades": 65, "taker_buy_volume": 6490.0, "taker_buy_quote": 434.83}, {"ts": 1772602320000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 9295.4, "quote_volume": 622.74656, "trades": 16, "taker_buy_volume": 7234.1, "taker_buy_quote": 484.70112}, {"ts": 1772602380000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 818.3, "quote_volume": 54.76968, "trades": 4, "taker_buy_volume": 254.1, "taker_buy_quote": 17.0247}, {"ts": 1772602440000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 6822.8, "quote_volume": 456.39338, "trades": 17, "taker_buy_volume": 164.4, "taker_buy_quote": 11.0148}, {"ts": 1772602500000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 893.5, "quote_volume": 59.70077, "trades": 4, "taker_buy_volume": 149.7, "taker_buy_quote": 10.01493}, {"ts": 1772602560000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1883.5, "quote_volume": 125.90935, "trades": 6, "taker_buy_volume": 915.5, "taker_buy_quote": 61.24695}, {"ts": 1772602620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 26546.1, "quote_volume": 1776.59206, "trades": 20, "taker_buy_volume": 26146.1, "taker_buy_quote": 1749.79206}, {"ts": 1772602680000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 829.2, "quote_volume": 55.57131, "trades": 4, "taker_buy_volume": 149.1, "taker_buy_quote": 10.00461}, {"ts": 1772602740000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 58617.6, "quote_volume": 3933.43157, "trades": 21, "taker_buy_volume": 58217.6, "taker_buy_quote": 3906.59157}, {"ts": 1772602800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6613.4, "quote_volume": 443.75914, "trades": 6, "taker_buy_volume": 101.5, "taker_buy_quote": 6.81065}, {"ts": 1772602860000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 23685.8, "quote_volume": 1590.97817, "trades": 27, "taker_buy_volume": 22237.0, "taker_buy_quote": 1493.78881}, {"ts": 1772602920000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 97638.4, "quote_volume": 6577.68431, "trades": 93, "taker_buy_volume": 84092.3, "taker_buy_quote": 5665.71124}, {"ts": 1772602980000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 33493.1, "quote_volume": 2257.35785, "trades": 42, "taker_buy_volume": 26759.2, "taker_buy_quote": 1803.57008}, {"ts": 1772603040000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 43830.0, "quote_volume": 2949.94432, "trades": 26, "taker_buy_volume": 8741.7, "taker_buy_quote": 588.50173}, {"ts": 1772603100000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 5940.2, "quote_volume": 399.70871, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603160000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 8200.0, "quote_volume": 552.04545, "trades": 6, "taker_buy_volume": 7800.0, "taker_buy_quote": 525.12545}, {"ts": 1772603220000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 10866.9, "quote_volume": 732.02688, "trades": 10, "taker_buy_volume": 6845.1, "taker_buy_quote": 461.35974}, {"ts": 1772603280000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 25732.0, "quote_volume": 1732.2017, "trades": 22, "taker_buy_volume": 119.0, "taker_buy_quote": 8.0087}, {"ts": 1772603340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603400000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 541.6, "quote_volume": 36.40968, "trades": 2, "taker_buy_volume": 141.6, "taker_buy_quote": 9.52968}, {"ts": 1772603460000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 7056.7, "quote_volume": 474.87591, "trades": 17, "taker_buy_volume": 4999.3, "taker_buy_quote": 336.45289}, {"ts": 1772603520000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603580000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 49656.7, "quote_volume": 3341.85591, "trades": 23, "taker_buy_volume": 15127.5, "taker_buy_quote": 1018.08075}, {"ts": 1772603640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 43721.7, "quote_volume": 2942.47041, "trades": 15, "taker_buy_volume": 42320.4, "taker_buy_quote": 2848.16292}, {"ts": 1772603700000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 19416.1, "quote_volume": 1306.66353, "trades": 25, "taker_buy_volume": 6680.1, "taker_buy_quote": 449.57073}, {"ts": 1772603760000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603880000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603940000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 59215.6, "quote_volume": 3979.28832, "trades": 26, "taker_buy_volume": 18487.3, "taker_buy_quote": 1242.34656}, {"ts": 1772604000000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 15128.6, "quote_volume": 1016.88212, "trades": 19, "taker_buy_volume": 8855.4, "taker_buy_quote": 595.37647}, {"ts": 1772604060000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 5827.5, "quote_volume": 390.98525, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604120000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1100.7, "quote_volume": 73.7469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604240000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5440.8, "quote_volume": 364.5336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604300000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 36064.1, "quote_volume": 2419.86111, "trades": 32, "taker_buy_volume": 23915.2, "taker_buy_quote": 1604.70992}, {"ts": 1772604360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 38702.1, "quote_volume": 2593.0407, "trades": 26, "taker_buy_volume": 5487.0, "taker_buy_quote": 367.629}, {"ts": 1772604420000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 8420.1, "quote_volume": 564.1467, "trades": 11, "taker_buy_volume": 2022.9, "taker_buy_quote": 135.5343}, {"ts": 1772604480000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604540000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 7054.7, "quote_volume": 472.6249, "trades": 8, "taker_buy_volume": 6505.7, "taker_buy_quote": 435.8819}, {"ts": 1772604600000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10232.1, "quote_volume": 685.21243, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 400.0, "quote_volume": 26.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604720000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1146.2, "quote_volume": 76.7554, "trades": 2, "taker_buy_volume": 746.2, "taker_buy_quote": 49.9954}, {"ts": 1772604780000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 40630.6, "quote_volume": 2718.14714, "trades": 30, "taker_buy_volume": 21703.3, "taker_buy_quote": 1451.95077}, {"ts": 1772604840000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 165994.3, "quote_volume": 11120.11796, "trades": 58, "taker_buy_volume": 75077.2, "taker_buy_quote": 5028.72868}, {"ts": 1772604900000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 54683.1, "quote_volume": 3658.38926, "trades": 78, "taker_buy_volume": 36944.1, "taker_buy_quote": 2471.65016}, {"ts": 1772604960000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1103.2, "quote_volume": 73.73568, "trades": 8, "taker_buy_volume": 419.2, "taker_buy_quote": 28.04448}, {"ts": 1772605020000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 93645.0, "quote_volume": 6255.44302, "trades": 35, "taker_buy_volume": 10491.3, "taker_buy_quote": 700.83083}, {"ts": 1772605080000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 37103.6, "quote_volume": 2478.4685, "trades": 25, "taker_buy_volume": 29740.0, "taker_buy_quote": 1986.632}, {"ts": 1772605140000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1088.5, "quote_volume": 72.76869, "trades": 6, "taker_buy_volume": 568.9, "taker_buy_quote": 38.05941}, {"ts": 1772605200000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5688.5, "quote_volume": 380.00527, "trades": 14, "taker_buy_volume": 134.7, "taker_buy_quote": 9.01143}, {"ts": 1772605260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 87691.3, "quote_volume": 5857.77884, "trades": 15, "taker_buy_volume": 74072.6, "taker_buy_quote": 4948.04968}, {"ts": 1772605320000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 22583.6, "quote_volume": 1508.5325, "trades": 19, "taker_buy_volume": 8065.9, "taker_buy_quote": 538.80212}, {"ts": 1772605380000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 23245.2, "quote_volume": 1552.78087, "trades": 26, "taker_buy_volume": 18239.0, "taker_buy_quote": 1218.37869}, {"ts": 1772605440000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6418.5, "quote_volume": 429.3558, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 401.4}, {"ts": 1772605500000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 14479.9, "quote_volume": 968.68112, "trades": 26, "taker_buy_volume": 6935.4, "taker_buy_quote": 463.97826}, {"ts": 1772605560000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 12252.6, "quote_volume": 819.67239, "trades": 12, "taker_buy_volume": 5191.2, "taker_buy_quote": 347.30473}, {"ts": 1772605620000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 400.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605800000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2042.0, "quote_volume": 136.42308, "trades": 3, "taker_buy_volume": 174.8, "taker_buy_quote": 11.69412}, {"ts": 1772605860000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 22441.0, "quote_volume": 1501.27635, "trades": 14, "taker_buy_volume": 15387.7, "taker_buy_quote": 1029.45058}, {"ts": 1772605920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 34264.6, "quote_volume": 2292.30174, "trades": 36, "taker_buy_volume": 16917.0, "taker_buy_quote": 1131.7473}, {"ts": 1772605980000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 34484.2, "quote_volume": 2310.48767, "trades": 27, "taker_buy_volume": 21886.7, "taker_buy_quote": 1466.45517}, {"ts": 1772606040000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 96150.7, "quote_volume": 6458.65922, "trades": 40, "taker_buy_volume": 93997.6, "taker_buy_quote": 6314.03621}, {"ts": 1772606100000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 75826.1, "quote_volume": 5110.6243, "trades": 37, "taker_buy_volume": 46500.7, "taker_buy_quote": 3134.14718}, {"ts": 1772606160000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 114604.6, "quote_volume": 7718.3143, "trades": 27, "taker_buy_volume": 103846.6, "taker_buy_quote": 6994.3009}, {"ts": 1772606220000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 75366.1, "quote_volume": 5079.538, "trades": 35, "taker_buy_volume": 61214.9, "taker_buy_quote": 4126.16338}, {"ts": 1772606280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 967.8, "quote_volume": 65.22972, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 4143.4, "quote_volume": 279.27971, "trades": 3, "taker_buy_volume": 145.5, "taker_buy_quote": 9.82125}, {"ts": 1772606400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 38482.2, "quote_volume": 2593.70028, "trades": 16, "taker_buy_volume": 9427.6, "taker_buy_quote": 635.42024}, {"ts": 1772606460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606520000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 548.3, "quote_volume": 36.97025, "trades": 2, "taker_buy_volume": 148.3, "taker_buy_quote": 10.01025}, {"ts": 1772606580000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2229.8, "quote_volume": 150.4715, "trades": 3, "taker_buy_volume": 1829.8, "taker_buy_quote": 123.5115}, {"ts": 1772606640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606700000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 124997.2, "quote_volume": 8428.9736, "trades": 65, "taker_buy_volume": 48873.3, "taker_buy_quote": 3295.32284}, {"ts": 1772606760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 41337.0, "quote_volume": 2786.1138, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606820000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 44541.2, "quote_volume": 3002.02056, "trades": 21, "taker_buy_volume": 37524.0, "taker_buy_quote": 2529.1176}, {"ts": 1772606880000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 7703.3, "quote_volume": 518.43957, "trades": 3, "taker_buy_volume": 74.8, "taker_buy_quote": 5.04152}, {"ts": 1772606940000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 16721.7, "quote_volume": 1127.00258, "trades": 10, "taker_buy_volume": 16321.7, "taker_buy_quote": 1100.08258}, {"ts": 1772607000000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 15124.4, "quote_volume": 1019.35351, "trades": 18, "taker_buy_volume": 5777.5, "taker_buy_quote": 389.41245}, {"ts": 1772607060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 25063.5, "quote_volume": 1686.77355, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607180000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 20292.0, "quote_volume": 1365.61901, "trades": 21, "taker_buy_volume": 14133.3, "taker_buy_quote": 951.19334}, {"ts": 1772607240000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 30088.1, "quote_volume": 2024.14511, "trades": 31, "taker_buy_volume": 11196.0, "taker_buy_quote": 753.50419}, {"ts": 1772607300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 4269.0, "quote_volume": 286.89168, "trades": 3, "taker_buy_volume": 148.8, "taker_buy_quote": 10.01424}, {"ts": 1772607360000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 45172.3, "quote_volume": 3035.57856, "trades": 23, "taker_buy_volume": 6348.1, "taker_buy_quote": 426.59232}, {"ts": 1772607420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 10802.5, "quote_volume": 725.928, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607480000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 7998.3, "quote_volume": 537.55295, "trades": 14, "taker_buy_volume": 6252.6, "taker_buy_quote": 420.24191}, {"ts": 1772607540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 521.0, "quote_volume": 35.0112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 572.2, "quote_volume": 38.46906, "trades": 2, "taker_buy_volume": 172.2, "taker_buy_quote": 11.58906}, {"ts": 1772607660000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 61648.0, "quote_volume": 4149.95755, "trades": 45, "taker_buy_volume": 48921.7, "taker_buy_quote": 3293.51756}, {"ts": 1772607720000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 49097.5, "quote_volume": 3304.21533, "trades": 27, "taker_buy_volume": 35709.8, "taker_buy_quote": 2403.28291}, {"ts": 1772607780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 123692.2, "quote_volume": 8312.11584, "trades": 34, "taker_buy_volume": 116011.0, "taker_buy_quote": 7795.9392}, {"ts": 1772607840000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 112584.9, "quote_volume": 7556.7075, "trades": 60, "taker_buy_volume": 37333.7, "taker_buy_quote": 2505.16157}, {"ts": 1772607900000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 27176.3, "quote_volume": 1822.90637, "trades": 26, "taker_buy_volume": 6424.4, "taker_buy_quote": 431.07724}, {"ts": 1772607960000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 57888.6, "quote_volume": 3878.55972, "trades": 8, "taker_buy_volume": 235.2, "taker_buy_quote": 15.78192}, {"ts": 1772608020000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 416.9, "quote_volume": 27.94419, "trades": 3, "taker_buy_volume": 118.9, "taker_buy_quote": 7.97819}, {"ts": 1772608080000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 26110.5, "quote_volume": 1752.16398, "trades": 18, "taker_buy_volume": 12555.9, "taker_buy_quote": 842.70224}, {"ts": 1772608140000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 15709.0, "quote_volume": 1055.46767, "trades": 31, "taker_buy_volume": 8573.2, "taker_buy_quote": 576.11904}, {"ts": 1772608200000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 38556.3, "quote_volume": 2587.08886, "trades": 16, "taker_buy_volume": 281.6, "taker_buy_quote": 18.89536}, {"ts": 1772608260000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 12598.2, "quote_volume": 845.29922, "trades": 16, "taker_buy_volume": 5744.4, "taker_buy_quote": 385.44924}, {"ts": 1772608320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 11194.1, "quote_volume": 751.12411, "trades": 14, "taker_buy_volume": 4897.3, "taker_buy_quote": 328.60883}, {"ts": 1772608380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 563.7, "quote_volume": 37.82427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608440000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1406.8, "quote_volume": 94.49696, "trades": 2, "taker_buy_volume": 1006.8, "taker_buy_quote": 67.65696}, {"ts": 1772608500000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2511.2, "quote_volume": 168.52526, "trades": 9, "taker_buy_volume": 237.4, "taker_buy_quote": 15.95328}, {"ts": 1772608560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4261.5, "quote_volume": 285.94665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 19942.5, "quote_volume": 1338.14175, "trades": 18, "taker_buy_volume": 5523.0, "taker_buy_quote": 370.5933}, {"ts": 1772608740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 13345.4, "quote_volume": 895.47634, "trades": 11, "taker_buy_volume": 5554.5, "taker_buy_quote": 372.70695}, {"ts": 1772608800000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 48091.9, "quote_volume": 3226.89815, "trades": 13, "taker_buy_volume": 402.7, "taker_buy_quote": 27.02117}, {"ts": 1772608860000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 48896.3, "quote_volume": 3284.55898, "trades": 31, "taker_buy_volume": 46455.5, "taker_buy_quote": 3120.72635}, {"ts": 1772608920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609040000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 21749.9, "quote_volume": 1463.794, "trades": 32, "taker_buy_volume": 8826.6, "taker_buy_quote": 594.05591}, {"ts": 1772609100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 400.0, "quote_volume": 26.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609160000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7471.6, "quote_volume": 502.83868, "trades": 7, "taker_buy_volume": 6265.7, "taker_buy_quote": 421.68161}, {"ts": 1772609220000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 637.4, "quote_volume": 42.90889, "trades": 3, "taker_buy_volume": 118.7, "taker_buy_quote": 8.00038}, {"ts": 1772609280000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 61313.2, "quote_volume": 4127.05538, "trades": 26, "taker_buy_volume": 56997.4, "taker_buy_quote": 3836.60204}, {"ts": 1772609340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 11284.1, "quote_volume": 760.54834, "trades": 13, "taker_buy_volume": 6240.2, "taker_buy_quote": 420.58948}, {"ts": 1772609400000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 53100.2, "quote_volume": 3584.18907, "trades": 33, "taker_buy_volume": 7268.3, "taker_buy_quote": 490.61025}, {"ts": 1772609460000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8955.7, "quote_volume": 603.61418, "trades": 31, "taker_buy_volume": 6791.0, "taker_buy_quote": 457.7134}, {"ts": 1772609580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 12968.8, "quote_volume": 874.09712, "trades": 23, "taker_buy_volume": 6670.2, "taker_buy_quote": 449.57148}, {"ts": 1772609640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 24930.7, "quote_volume": 1680.32918, "trades": 14, "taker_buy_volume": 7127.8, "taker_buy_quote": 480.41372}, {"ts": 1772609700000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6776.6, "quote_volume": 456.76554, "trades": 11, "taker_buy_volume": 420.2, "taker_buy_quote": 28.34418}, {"ts": 1772609760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 400.0, "quote_volume": 26.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609820000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 30571.0, "quote_volume": 2060.4454, "trades": 10, "taker_buy_volume": 30171.0, "taker_buy_quote": 2033.5254}, {"ts": 1772609880000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 50668.5, "quote_volume": 3415.0057, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609940000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 13453.5, "quote_volume": 906.7259, "trades": 43, "taker_buy_volume": 13053.5, "taker_buy_quote": 879.8059}, {"ts": 1772610000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 7663.7, "quote_volume": 516.54675, "trades": 25, "taker_buy_volume": 2310.2, "taker_buy_quote": 155.72085}, {"ts": 1772610060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 55011.3, "quote_volume": 3707.76162, "trades": 28, "taker_buy_volume": 49315.0, "taker_buy_quote": 3323.831}, {"ts": 1772610120000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 6515.6, "quote_volume": 439.11144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 29924.5, "quote_volume": 2016.9113, "trades": 22, "taker_buy_volume": 23250.5, "taker_buy_quote": 1567.0837}, {"ts": 1772610240000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 11246.3, "quote_volume": 758.02801, "trades": 20, "taker_buy_volume": 4825.5, "taker_buy_quote": 325.26609}, {"ts": 1772610300000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 22706.2, "quote_volume": 1531.9631, "trades": 16, "taker_buy_volume": 21003.6, "taker_buy_quote": 1417.26418}, {"ts": 1772610360000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 27022.1, "quote_volume": 1821.27912, "trades": 41, "taker_buy_volume": 14513.3, "taker_buy_quote": 978.21128}, {"ts": 1772610420000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 154854.0, "quote_volume": 10470.15921, "trades": 125, "taker_buy_volume": 113255.4, "taker_buy_quote": 7659.2923}, {"ts": 1772610480000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 467820.8, "quote_volume": 31672.61054, "trades": 146, "taker_buy_volume": 256831.5, "taker_buy_quote": 17388.64822}, {"ts": 1772610540000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 101509.5, "quote_volume": 6872.15315, "trades": 41, "taker_buy_volume": 78931.0, "taker_buy_quote": 5343.6287}, {"ts": 1772610600000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 44631.2, "quote_volume": 3017.19814, "trades": 15, "taker_buy_volume": 2563.7, "taker_buy_quote": 173.46514}, {"ts": 1772610660000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 126614.1, "quote_volume": 8546.39694, "trades": 48, "taker_buy_volume": 59922.7, "taker_buy_quote": 4044.78225}, {"ts": 1772610720000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 32989.8, "quote_volume": 2226.77446, "trades": 39, "taker_buy_volume": 17074.2, "taker_buy_quote": 1152.52331}, {"ts": 1772610780000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1559.1, "quote_volume": 105.18366, "trades": 3, "taker_buy_volume": 1003.2, "taker_buy_quote": 67.716}, {"ts": 1772610840000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 844.5, "quote_volume": 56.96375, "trades": 2, "taker_buy_volume": 444.5, "taker_buy_quote": 30.00375}, {"ts": 1772610900000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610960000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 158224.4, "quote_volume": 10667.5275, "trades": 60, "taker_buy_volume": 51174.2, "taker_buy_quote": 3452.34402}, {"ts": 1772611020000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 60979.6, "quote_volume": 4116.083, "trades": 68, "taker_buy_volume": 51184.2, "taker_buy_quote": 3454.9335}, {"ts": 1772611080000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 66431.5, "quote_volume": 4484.59352, "trades": 18, "taker_buy_volume": 66031.5, "taker_buy_quote": 4457.63352}, {"ts": 1772611140000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 21259.8, "quote_volume": 1437.12248, "trades": 11, "taker_buy_volume": 20859.8, "taker_buy_quote": 1410.12248}, {"ts": 1772611200000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 169919.3, "quote_volume": 11501.99565, "trades": 82, "taker_buy_volume": 108285.2, "taker_buy_quote": 7329.50418}, {"ts": 1772611260000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 217768.5, "quote_volume": 14719.93078, "trades": 63, "taker_buy_volume": 86713.6, "taker_buy_quote": 5870.51072}, {"ts": 1772611320000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1346.9, "quote_volume": 90.85057, "trades": 7, "taker_buy_volume": 695.1, "taker_buy_quote": 46.91925}, {"ts": 1772611380000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 49202.0, "quote_volume": 3318.79117, "trades": 32, "taker_buy_volume": 29273.9, "taker_buy_quote": 1975.67723}, {"ts": 1772611440000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 682.3, "quote_volume": 45.94702, "trades": 3, "taker_buy_volume": 282.3, "taker_buy_quote": 19.02702}, {"ts": 1772611500000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 68945.9, "quote_volume": 4652.59393, "trades": 18, "taker_buy_volume": 67985.6, "taker_buy_quote": 4587.89641}, {"ts": 1772611560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 52485.3, "quote_volume": 3542.75775, "trades": 93, "taker_buy_volume": 26270.7, "taker_buy_quote": 1773.27225}, {"ts": 1772611620000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 32565.9, "quote_volume": 2201.49633, "trades": 94, "taker_buy_volume": 24848.7, "taker_buy_quote": 1679.82692}, {"ts": 1772611680000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 14065.7, "quote_volume": 952.08719, "trades": 17, "taker_buy_volume": 7467.9, "taker_buy_quote": 505.57683}, {"ts": 1772611740000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 14107.1, "quote_volume": 955.01067, "trades": 3, "taker_buy_volume": 13707.1, "taker_buy_quote": 927.97067}, {"ts": 1772611800000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2909.3, "quote_volume": 196.89385, "trades": 4, "taker_buy_volume": 2251.7, "taker_buy_quote": 152.44009}, {"ts": 1772611860000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 156808.7, "quote_volume": 10587.989, "trades": 51, "taker_buy_volume": 15847.9, "taker_buy_quote": 1070.2157}, {"ts": 1772611920000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 31861.8, "quote_volume": 2150.6315, "trades": 28, "taker_buy_volume": 26213.7, "taker_buy_quote": 1769.42475}, {"ts": 1772611980000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 18830.7, "quote_volume": 1271.03225, "trades": 11, "taker_buy_volume": 13743.6, "taker_buy_quote": 927.693}, {"ts": 1772612040000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 73699.2, "quote_volume": 4974.66785, "trades": 12, "taker_buy_volume": 73299.2, "taker_buy_quote": 4947.70785}, {"ts": 1772612100000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 30551.1, "quote_volume": 2062.21409, "trades": 35, "taker_buy_volume": 9839.9, "taker_buy_quote": 664.20809}, {"ts": 1772612160000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4598.5, "quote_volume": 310.39875, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612220000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1320.0, "quote_volume": 89.192, "trades": 2, "taker_buy_volume": 920.0, "taker_buy_quote": 62.192}, {"ts": 1772612280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612340000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1354.4, "quote_volume": 91.5073, "trades": 4, "taker_buy_volume": 853.0, "taker_buy_quote": 57.6628}, {"ts": 1772612400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 29115.3, "quote_volume": 1963.15119, "trades": 37, "taker_buy_volume": 7046.0, "taker_buy_quote": 475.12262}, {"ts": 1772612520000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 47083.9, "quote_volume": 3173.41486, "trades": 61, "taker_buy_volume": 15680.2, "taker_buy_quote": 1056.84548}, {"ts": 1772612580000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 15381.4, "quote_volume": 1036.71823, "trades": 42, "taker_buy_volume": 14104.7, "taker_buy_quote": 950.66865}, {"ts": 1772612640000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 20399.1, "quote_volume": 1376.96591, "trades": 55, "taker_buy_volume": 9470.0, "taker_buy_quote": 639.25166}, {"ts": 1772612700000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1696.3, "quote_volume": 114.41365, "trades": 9, "taker_buy_volume": 830.3, "taker_buy_quote": 56.04525}, {"ts": 1772612760000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 5592.3, "quote_volume": 377.366, "trades": 13, "taker_buy_volume": 4449.8, "taker_buy_quote": 300.3615}, {"ts": 1772612820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612880000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 12777.3, "quote_volume": 862.49592, "trades": 30, "taker_buy_volume": 6263.9, "taker_buy_quote": 422.84142}, {"ts": 1772612940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 24378.6, "quote_volume": 1645.5555, "trades": 17, "taker_buy_volume": 20001.6, "taker_buy_quote": 1350.108}, {"ts": 1772613000000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 16672.6, "quote_volume": 1125.42897, "trades": 31, "taker_buy_volume": 14364.0, "taker_buy_quote": 969.59847}, {"ts": 1772613060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3575.3, "quote_volume": 241.33275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 39335.7, "quote_volume": 2655.15975, "trades": 45, "taker_buy_volume": 4418.2, "taker_buy_quote": 298.2285}, {"ts": 1772613180000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8982.4, "quote_volume": 607.23982, "trades": 17, "taker_buy_volume": 7629.3, "taker_buy_quote": 515.77026}, {"ts": 1772613240000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 40658.2, "quote_volume": 2752.54822, "trades": 111, "taker_buy_volume": 21381.8, "taker_buy_quote": 1447.57594}, {"ts": 1772613300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 680.2, "quote_volume": 46.04954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613360000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1177.1, "quote_volume": 79.73494, "trades": 4, "taker_buy_volume": 452.7, "taker_buy_quote": 30.69306}, {"ts": 1772613420000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 8868.7, "quote_volume": 600.27314, "trades": 25, "taker_buy_volume": 473.3, "taker_buy_quote": 32.04241}, {"ts": 1772613480000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 908.1, "quote_volume": 61.41566, "trades": 5, "taker_buy_volume": 281.0, "taker_buy_quote": 19.0237}, {"ts": 1772613540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1200.3, "quote_volume": 81.14028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613600000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 34440.3, "quote_volume": 2331.29087, "trades": 16, "taker_buy_volume": 28115.2, "taker_buy_quote": 1903.69784}, {"ts": 1772613660000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 134006.1, "quote_volume": 9085.60178, "trades": 63, "taker_buy_volume": 121560.7, "taker_buy_quote": 8241.81546}, {"ts": 1772613720000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 46002.9, "quote_volume": 3123.57888, "trades": 19, "taker_buy_volume": 45602.9, "taker_buy_quote": 3096.45888}, {"ts": 1772613780000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 150019.4, "quote_volume": 10201.02343, "trades": 205, "taker_buy_volume": 124386.2, "taker_buy_quote": 8458.2616}, {"ts": 1772613840000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 17433.2, "quote_volume": 1185.51682, "trades": 46, "taker_buy_volume": 7886.1, "taker_buy_quote": 536.32873}, {"ts": 1772613900000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 321951.9, "quote_volume": 21924.73259, "trades": 143, "taker_buy_volume": 206777.8, "taker_buy_quote": 14081.62694}, {"ts": 1772613960000, "open": 0.0681, "high": 0.0685, "low": 0.0681, "close": 0.0683, "volume": 753140.0, "quote_volume": 51462.06835, "trades": 292, "taker_buy_volume": 585448.9, "taker_buy_quote": 40003.00044}, {"ts": 1772614020000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 964922.3, "quote_volume": 65869.38314, "trades": 182, "taker_buy_volume": 275631.3, "taker_buy_quote": 18824.33208}, {"ts": 1772614080000, "open": 0.0684, "high": 0.0686, "low": 0.0682, "close": 0.0684, "volume": 836331.5, "quote_volume": 57189.11235, "trades": 319, "taker_buy_volume": 224980.1, "taker_buy_quote": 15405.90197}, {"ts": 1772614140000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 667952.3, "quote_volume": 45677.7851, "trades": 211, "taker_buy_volume": 123457.3, "taker_buy_quote": 8455.90922}, {"ts": 1772614200000, "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 687587.2, "quote_volume": 46974.11233, "trades": 104, "taker_buy_volume": 79349.3, "taker_buy_quote": 5426.6775}, {"ts": 1772614260000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 941558.7, "quote_volume": 64261.33199, "trades": 241, "taker_buy_volume": 266518.5, "taker_buy_quote": 18206.78683}, {"ts": 1772614320000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 325097.6, "quote_volume": 22171.60286, "trades": 109, "taker_buy_volume": 243902.0, "taker_buy_quote": 16634.1164}, {"ts": 1772614380000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 616784.7, "quote_volume": 42068.313, "trades": 173, "taker_buy_volume": 241601.4, "taker_buy_quote": 16480.85194}, {"ts": 1772614440000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 537588.4, "quote_volume": 36663.47188, "trades": 197, "taker_buy_volume": 496465.5, "taker_buy_quote": 33858.9471}, {"ts": 1772614500000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 139139.2, "quote_volume": 9490.0255, "trades": 90, "taker_buy_volume": 117328.1, "taker_buy_quote": 8002.50848}, {"ts": 1772614560000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 368061.7, "quote_volume": 25137.67411, "trades": 211, "taker_buy_volume": 214268.8, "taker_buy_quote": 14634.55904}, {"ts": 1772614620000, "open": 0.0682, "high": 0.0687, "low": 0.0682, "close": 0.0686, "volume": 1947275.3, "quote_volume": 133410.99852, "trades": 495, "taker_buy_volume": 1488394.5, "taker_buy_quote": 101945.68966}, {"ts": 1772614680000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 363086.5, "quote_volume": 24934.31015, "trades": 96, "taker_buy_volume": 269086.6, "taker_buy_quote": 18485.37221}, {"ts": 1772614740000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 775029.1, "quote_volume": 53159.2758, "trades": 119, "taker_buy_volume": 37884.0, "taker_buy_quote": 2600.05583}, {"ts": 1772614800000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 1111808.5, "quote_volume": 76260.23839, "trades": 365, "taker_buy_volume": 93339.0, "taker_buy_quote": 6409.24924}, {"ts": 1772614860000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 799964.0, "quote_volume": 54845.62437, "trades": 98, "taker_buy_volume": 149219.8, "taker_buy_quote": 10239.63695}, {"ts": 1772614920000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 709650.7, "quote_volume": 48618.15139, "trades": 113, "taker_buy_volume": 184883.6, "taker_buy_quote": 12666.62346}, {"ts": 1772614980000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 66880.7, "quote_volume": 4580.27299, "trades": 57, "taker_buy_volume": 50857.3, "taker_buy_quote": 3483.83685}, {"ts": 1772615040000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 171525.0, "quote_volume": 11739.78297, "trades": 113, "taker_buy_volume": 52756.8, "taker_buy_quote": 3609.93552}, {"ts": 1772615100000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 531335.3, "quote_volume": 36382.58545, "trades": 317, "taker_buy_volume": 252369.3, "taker_buy_quote": 17285.94674}, {"ts": 1772615160000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 939163.0, "quote_volume": 64358.0814, "trades": 299, "taker_buy_volume": 378236.5, "taker_buy_quote": 25922.9894}, {"ts": 1772615220000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 547061.6, "quote_volume": 37404.63328, "trades": 234, "taker_buy_volume": 185781.0, "taker_buy_quote": 12710.04058}, {"ts": 1772615280000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 255816.6, "quote_volume": 17496.00946, "trades": 56, "taker_buy_volume": 113640.2, "taker_buy_quote": 7771.53807}, {"ts": 1772615340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 83771.8, "quote_volume": 5733.43379, "trades": 42, "taker_buy_volume": 61018.5, "taker_buy_quote": 4177.10807}, {"ts": 1772615400000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 109663.0, "quote_volume": 7511.86659, "trades": 12, "taker_buy_volume": 109173.9, "taker_buy_quote": 7478.41215}, {"ts": 1772615460000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 74519.8, "quote_volume": 5097.08761, "trades": 145, "taker_buy_volume": 46950.5, "taker_buy_quote": 3211.8258}, {"ts": 1772615520000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 839104.5, "quote_volume": 57493.36994, "trades": 73, "taker_buy_volume": 825704.6, "taker_buy_quote": 56574.15154}, {"ts": 1772615580000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 759686.2, "quote_volume": 52160.90967, "trades": 145, "taker_buy_volume": 58393.6, "taker_buy_quote": 4011.65342}, {"ts": 1772615640000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 644223.7, "quote_volume": 44163.36492, "trades": 93, "taker_buy_volume": 100774.3, "taker_buy_quote": 6914.27696}, {"ts": 1772615700000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 880750.4, "quote_volume": 60445.38658, "trades": 271, "taker_buy_volume": 476980.1, "taker_buy_quote": 32734.83364}, {"ts": 1772615760000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 187484.1, "quote_volume": 12882.57158, "trades": 162, "taker_buy_volume": 169255.8, "taker_buy_quote": 11630.30617}, {"ts": 1772615820000, "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 984357.9, "quote_volume": 67584.20673, "trades": 166, "taker_buy_volume": 204932.4, "taker_buy_quote": 14073.61099}, {"ts": 1772615880000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 628657.9, "quote_volume": 43137.39433, "trades": 72, "taker_buy_volume": 160883.2, "taker_buy_quote": 11041.68417}, {"ts": 1772615940000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 591742.5, "quote_volume": 40604.64744, "trades": 155, "taker_buy_volume": 81988.8, "taker_buy_quote": 5627.36604}, {"ts": 1772616000000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 1073531.2, "quote_volume": 73660.23147, "trades": 194, "taker_buy_volume": 807946.3, "taker_buy_quote": 55441.14733}, {"ts": 1772616060000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 199407.3, "quote_volume": 13690.32886, "trades": 151, "taker_buy_volume": 116988.7, "taker_buy_quote": 8033.6663}, {"ts": 1772616120000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 380248.9, "quote_volume": 26058.1099, "trades": 70, "taker_buy_volume": 55228.1, "taker_buy_quote": 3787.82227}, {"ts": 1772616180000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 216774.6, "quote_volume": 14849.0201, "trades": 34, "taker_buy_volume": 69448.7, "taker_buy_quote": 4757.23595}, {"ts": 1772616240000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 199779.7, "quote_volume": 13685.8375, "trades": 90, "taker_buy_volume": 159316.0, "taker_buy_quote": 10914.07405}, {"ts": 1772616300000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 186196.8, "quote_volume": 12755.61866, "trades": 94, "taker_buy_volume": 59873.7, "taker_buy_quote": 4102.48631}, {"ts": 1772616360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 78300.7, "quote_volume": 5363.59795, "trades": 34, "taker_buy_volume": 38665.5, "taker_buy_quote": 2648.58675}, {"ts": 1772616420000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 8256.0, "quote_volume": 565.5937, "trades": 8, "taker_buy_volume": 577.0, "taker_buy_quote": 39.5822}, {"ts": 1772616480000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 171320.7, "quote_volume": 11752.56002, "trades": 20, "taker_buy_volume": 170920.7, "taker_buy_quote": 11725.16002}, {"ts": 1772616540000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 213184.5, "quote_volume": 14603.38446, "trades": 134, "taker_buy_volume": 150864.4, "taker_buy_quote": 10334.49761}, {"ts": 1772616600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 14997.6, "quote_volume": 1027.35351, "trades": 6, "taker_buy_volume": 179.1, "taker_buy_quote": 12.28626}, {"ts": 1772616660000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 937076.1, "quote_volume": 64283.38046, "trades": 76, "taker_buy_volume": 721226.5, "taker_buy_quote": 49476.1379}, {"ts": 1772616720000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 76060.0, "quote_volume": 5217.63149, "trades": 42, "taker_buy_volume": 57371.7, "taker_buy_quote": 3935.69862}, {"ts": 1772616780000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 637121.1, "quote_volume": 43642.92458, "trades": 98, "taker_buy_volume": 141940.7, "taker_buy_quote": 9723.56126}, {"ts": 1772616840000, "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0686, "volume": 387074.7, "quote_volume": 26487.53015, "trades": 133, "taker_buy_volume": 100816.8, "taker_buy_quote": 6906.92831}, {"ts": 1772616900000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 157232.7, "quote_volume": 10784.60429, "trades": 141, "taker_buy_volume": 116491.7, "taker_buy_quote": 7991.33062}, {"ts": 1772616960000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 86771.7, "quote_volume": 5954.67412, "trades": 106, "taker_buy_volume": 47097.4, "taker_buy_quote": 3233.05714}, {"ts": 1772617020000, "open": 0.0686, "high": 0.0689, "low": 0.0686, "close": 0.0689, "volume": 1070885.4, "quote_volume": 73712.68981, "trades": 371, "taker_buy_volume": 894326.6, "taker_buy_quote": 61555.34311}, {"ts": 1772617080000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 446556.5, "quote_volume": 30730.24872, "trades": 75, "taker_buy_volume": 147017.5, "taker_buy_quote": 10121.9786}, {"ts": 1772617140000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 350540.6, "quote_volume": 24142.69316, "trades": 60, "taker_buy_volume": 83374.7, "taker_buy_quote": 5744.50682}, {"ts": 1772617200000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 34503.9, "quote_volume": 2373.14935, "trades": 16, "taker_buy_volume": 27314.2, "taker_buy_quote": 1879.21696}, {"ts": 1772617260000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 81652.4, "quote_volume": 5617.63204, "trades": 21, "taker_buy_volume": 81121.6, "taker_buy_quote": 5581.16608}, {"ts": 1772617320000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 113672.3, "quote_volume": 7820.63825, "trades": 62, "taker_buy_volume": 57764.0, "taker_buy_quote": 3974.1632}, {"ts": 1772617380000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 11350.0, "quote_volume": 780.74825, "trades": 15, "taker_buy_volume": 2165.8, "taker_buy_quote": 149.00704}, {"ts": 1772617440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 209871.3, "quote_volume": 14439.14544, "trades": 50, "taker_buy_volume": 163573.1, "taker_buy_quote": 11253.82928}, {"ts": 1772617500000, "open": 0.0688, "high": 0.0691, "low": 0.0687, "close": 0.069, "volume": 801350.6, "quote_volume": 55238.82216, "trades": 300, "taker_buy_volume": 628921.2, "taker_buy_quote": 43361.27556}, {"ts": 1772617560000, "open": 0.069, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 278292.2, "quote_volume": 19196.07281, "trades": 92, "taker_buy_volume": 73480.6, "taker_buy_quote": 5067.31346}, {"ts": 1772617620000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 52890.3, "quote_volume": 3641.81569, "trades": 14, "taker_buy_volume": 29630.5, "taker_buy_quote": 2041.54145}, {"ts": 1772617680000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 126246.1, "quote_volume": 8698.61354, "trades": 18, "taker_buy_volume": 26371.5, "taker_buy_quote": 1817.34369}, {"ts": 1772617740000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 53293.8, "quote_volume": 3677.15212, "trades": 5, "taker_buy_volume": 52093.0, "taker_buy_quote": 3594.417}, {"ts": 1772617800000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 207275.0, "quote_volume": 14302.48228, "trades": 71, "taker_buy_volume": 139259.5, "taker_buy_quote": 9609.46601}, {"ts": 1772617860000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 247811.6, "quote_volume": 17099.60419, "trades": 89, "taker_buy_volume": 99938.8, "taker_buy_quote": 6896.38824}, {"ts": 1772617920000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 305084.6, "quote_volume": 21008.20689, "trades": 79, "taker_buy_volume": 166917.8, "taker_buy_quote": 11498.87641}, {"ts": 1772617980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 111260.2, "quote_volume": 7654.6487, "trades": 49, "taker_buy_volume": 82583.2, "taker_buy_quote": 5681.72416}, {"ts": 1772618040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 114834.3, "quote_volume": 7900.55984, "trades": 65, "taker_buy_volume": 84154.8, "taker_buy_quote": 5789.85024}, {"ts": 1772618100000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 306440.8, "quote_volume": 21096.258, "trades": 81, "taker_buy_volume": 248831.9, "taker_buy_quote": 17132.76568}, {"ts": 1772618160000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 12061.3, "quote_volume": 830.00399, "trades": 12, "taker_buy_volume": 11578.3, "taker_buy_quote": 796.77359}, {"ts": 1772618220000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.0691, "volume": 750816.4, "quote_volume": 51841.40867, "trades": 96, "taker_buy_volume": 749067.8, "taker_buy_quote": 51720.87717}, {"ts": 1772618280000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 355759.2, "quote_volume": 24582.87754, "trades": 44, "taker_buy_volume": 346628.5, "taker_buy_quote": 23952.02935}, {"ts": 1772618340000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 43963.5, "quote_volume": 3039.37273, "trades": 30, "taker_buy_volume": 22882.4, "taker_buy_quote": 1582.70872}, {"ts": 1772618400000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 92385.9, "quote_volume": 6384.03409, "trades": 46, "taker_buy_volume": 17688.9, "taker_buy_quote": 1222.592}, {"ts": 1772618460000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 115045.1, "quote_volume": 7946.44239, "trades": 47, "taker_buy_volume": 33723.1, "taker_buy_quote": 2329.41338}, {"ts": 1772618520000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 26041.9, "quote_volume": 1796.91498, "trades": 21, "taker_buy_volume": 17484.7, "taker_buy_quote": 1206.46818}, {"ts": 1772618580000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 56948.2, "quote_volume": 3929.49353, "trades": 17, "taker_buy_volume": 677.3, "taker_buy_quote": 46.80143}, {"ts": 1772618640000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 150577.3, "quote_volume": 10389.7937, "trades": 52, "taker_buy_volume": 140601.2, "taker_buy_quote": 9701.4828}, {"ts": 1772618700000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 90517.2, "quote_volume": 6243.2442, "trades": 126, "taker_buy_volume": 37626.3, "taker_buy_quote": 2596.2147}, {"ts": 1772618760000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 28571.0, "quote_volume": 1968.52857, "trades": 21, "taker_buy_volume": 12827.7, "taker_buy_quote": 883.93327}, {"ts": 1772618820000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 29942.5, "quote_volume": 2066.01801, "trades": 30, "taker_buy_volume": 20823.2, "taker_buy_quote": 1436.8008}, {"ts": 1772618880000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 50124.9, "quote_volume": 3461.85686, "trades": 82, "taker_buy_volume": 36230.6, "taker_buy_quote": 2503.03516}, {"ts": 1772618940000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 75591.0, "quote_volume": 5224.92258, "trades": 42, "taker_buy_volume": 33447.6, "taker_buy_quote": 2312.81364}, {"ts": 1772619000000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 38603.9, "quote_volume": 2667.18894, "trades": 59, "taker_buy_volume": 8030.2, "taker_buy_quote": 554.88682}, {"ts": 1772619060000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 38371.0, "quote_volume": 2645.83143, "trades": 22, "taker_buy_volume": 14391.6, "taker_buy_quote": 993.0204}, {"ts": 1772619120000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24776.0, "quote_volume": 1707.1199, "trades": 39, "taker_buy_volume": 535.0, "taker_buy_quote": 36.915}, {"ts": 1772619180000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3212.0, "quote_volume": 221.43537, "trades": 7, "taker_buy_volume": 1285.7, "taker_buy_quote": 88.7133}, {"ts": 1772619240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4247.1, "quote_volume": 292.62519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619300000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 29776.9, "quote_volume": 2054.27682, "trades": 25, "taker_buy_volume": 26484.1, "taker_buy_quote": 1827.4029}, {"ts": 1772619360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 48170.6, "quote_volume": 3323.7314, "trades": 24, "taker_buy_volume": 30587.8, "taker_buy_quote": 2110.5582}, {"ts": 1772619420000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 11837.9, "quote_volume": 815.57825, "trades": 17, "taker_buy_volume": 377.9, "taker_buy_quote": 26.03731}, {"ts": 1772619480000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 302187.2, "quote_volume": 20790.53801, "trades": 100, "taker_buy_volume": 204385.8, "taker_buy_quote": 14061.85332}, {"ts": 1772619540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 48896.7, "quote_volume": 3359.20329, "trades": 46, "taker_buy_volume": 8973.2, "taker_buy_quote": 616.45884}, {"ts": 1772619600000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 26601.9, "quote_volume": 1829.92281, "trades": 27, "taker_buy_volume": 14537.7, "taker_buy_quote": 1000.19376}, {"ts": 1772619660000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 31199.2, "quote_volume": 2143.55376, "trades": 3, "taker_buy_volume": 1687.2, "taker_buy_quote": 116.07936}, {"ts": 1772619720000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 42363.1, "quote_volume": 2913.07037, "trades": 28, "taker_buy_volume": 18038.9, "taker_buy_quote": 1241.07632}, {"ts": 1772619780000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 53930.4, "quote_volume": 3701.11099, "trades": 21, "taker_buy_volume": 12805.4, "taker_buy_quote": 879.74551}, {"ts": 1772619840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 389720.3, "quote_volume": 26734.81258, "trades": 41, "taker_buy_volume": 17062.6, "taker_buy_quote": 1170.49436}, {"ts": 1772619900000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 127080.5, "quote_volume": 8730.39035, "trades": 75, "taker_buy_volume": 81545.4, "taker_buy_quote": 5602.16898}, {"ts": 1772619960000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 22457.3, "quote_volume": 1542.27989, "trades": 16, "taker_buy_volume": 8057.3, "taker_buy_quote": 553.53651}, {"ts": 1772620020000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1735.3, "quote_volume": 119.12851, "trades": 5, "taker_buy_volume": 869.3, "taker_buy_quote": 59.72091}, {"ts": 1772620080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620140000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 8753.3, "quote_volume": 601.07477, "trades": 11, "taker_buy_volume": 5983.9, "taker_buy_quote": 411.09393}, {"ts": 1772620200000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5399.9, "quote_volume": 370.87556, "trades": 7, "taker_buy_volume": 4424.2, "taker_buy_quote": 303.94254}, {"ts": 1772620260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 11682.3, "quote_volume": 801.40578, "trades": 13, "taker_buy_volume": 102.0, "taker_buy_quote": 6.9972}, {"ts": 1772620320000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 824.7, "quote_volume": 56.53442, "trades": 4, "taker_buy_volume": 424.7, "taker_buy_quote": 29.13442}, {"ts": 1772620380000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 37343.6, "quote_volume": 2557.85476, "trades": 13, "taker_buy_volume": 7949.7, "taker_buy_quote": 544.55445}, {"ts": 1772620440000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 165491.3, "quote_volume": 11336.11405, "trades": 64, "taker_buy_volume": 127413.4, "taker_buy_quote": 8727.8179}, {"ts": 1772620500000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 88045.6, "quote_volume": 6032.7826, "trades": 38, "taker_buy_volume": 60035.4, "taker_buy_quote": 4114.11295}, {"ts": 1772620560000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 56628.7, "quote_volume": 3884.69568, "trades": 29, "taker_buy_volume": 56028.7, "taker_buy_quote": 3843.59568}, {"ts": 1772620620000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 17698.0, "quote_volume": 1214.18372, "trades": 11, "taker_buy_volume": 8614.7, "taker_buy_quote": 591.10934}, {"ts": 1772620680000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3830.0, "quote_volume": 262.37628, "trades": 6, "taker_buy_volume": 212.8, "taker_buy_quote": 14.59808}, {"ts": 1772620740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 7307.3, "quote_volume": 501.2062, "trades": 16, "taker_buy_volume": 6561.5, "taker_buy_quote": 450.1189}, {"ts": 1772620860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620920000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 61413.1, "quote_volume": 4206.68432, "trades": 41, "taker_buy_volume": 36635.4, "taker_buy_quote": 2509.5249}, {"ts": 1772620980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 78987.1, "quote_volume": 5402.71764, "trades": 20, "taker_buy_volume": 146.4, "taker_buy_quote": 10.01376}, {"ts": 1772621040000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 22302.2, "quote_volume": 1525.43048, "trades": 13, "taker_buy_volume": 21639.2, "taker_buy_quote": 1480.12128}, {"ts": 1772621100000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2382.6, "quote_volume": 163.1535, "trades": 4, "taker_buy_volume": 1836.6, "taker_buy_quote": 125.8071}, {"ts": 1772621160000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 700.0, "quote_volume": 47.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 91552.2, "quote_volume": 6262.17048, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 84917.9, "quote_volume": 5813.97014, "trades": 46, "taker_buy_volume": 81988.1, "taker_buy_quote": 5613.57182}, {"ts": 1772621400000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 40989.9, "quote_volume": 2810.82121, "trades": 62, "taker_buy_volume": 40589.9, "taker_buy_quote": 2783.42121}, {"ts": 1772621460000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 100863.0, "quote_volume": 6920.65741, "trades": 47, "taker_buy_volume": 20168.3, "taker_buy_quote": 1385.00099}, {"ts": 1772621520000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 75544.5, "quote_volume": 5182.3127, "trades": 58, "taker_buy_volume": 13925.7, "taker_buy_quote": 955.30302}, {"ts": 1772621580000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 20322.4, "quote_volume": 1394.07664, "trades": 29, "taker_buy_volume": 15519.1, "taker_buy_quote": 1064.61026}, {"ts": 1772621640000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 40407.7, "quote_volume": 2771.92822, "trades": 19, "taker_buy_volume": 31082.0, "taker_buy_quote": 2132.2252}, {"ts": 1772621700000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 16242.9, "quote_volume": 1114.66152, "trades": 27, "taker_buy_volume": 15097.5, "taker_buy_quote": 1036.01254}, {"ts": 1772621760000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 82445.5, "quote_volume": 5664.03269, "trades": 38, "taker_buy_volume": 11796.4, "taker_buy_quote": 810.49262}, {"ts": 1772621820000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 130685.0, "quote_volume": 8978.09009, "trades": 40, "taker_buy_volume": 45472.6, "taker_buy_quote": 3123.99821}, {"ts": 1772621880000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 53611.0, "quote_volume": 3683.08715, "trades": 20, "taker_buy_volume": 50408.7, "taker_buy_quote": 3463.08914}, {"ts": 1772621940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 16497.4, "quote_volume": 1133.37138, "trades": 18, "taker_buy_volume": 8418.1, "taker_buy_quote": 578.32347}, {"ts": 1772622000000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 30753.1, "quote_volume": 2115.78221, "trades": 30, "taker_buy_volume": 21138.0, "taker_buy_quote": 1454.30741}, {"ts": 1772622060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 90719.0, "quote_volume": 6241.4672, "trades": 21, "taker_buy_volume": 52377.4, "taker_buy_quote": 3603.56512}, {"ts": 1772622120000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 143446.1, "quote_volume": 9883.79329, "trades": 28, "taker_buy_volume": 45953.7, "taker_buy_quote": 3166.56693}, {"ts": 1772622180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 14706.2, "quote_volume": 1014.74084, "trades": 9, "taker_buy_volume": 14706.2, "taker_buy_quote": 1014.74084}, {"ts": 1772622240000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 27677.6, "quote_volume": 1909.4511, "trades": 9, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772622300000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6853.5, "quote_volume": 472.8515, "trades": 6, "taker_buy_volume": 6453.5, "taker_buy_quote": 445.2915}, {"ts": 1772622360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 141495.5, "quote_volume": 9749.03995, "trades": 22, "taker_buy_volume": 10386.3, "taker_buy_quote": 715.61607}, {"ts": 1772622420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 59641.6, "quote_volume": 4103.34208, "trades": 13, "taker_buy_volume": 145.6, "taker_buy_quote": 10.01728}, {"ts": 1772622480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 177070.7, "quote_volume": 12177.83866, "trades": 23, "taker_buy_volume": 90005.6, "taker_buy_quote": 6192.38528}, {"ts": 1772622540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622600000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 90033.6, "quote_volume": 6203.26053, "trades": 30, "taker_buy_volume": 89343.4, "taker_buy_quote": 6155.76026}, {"ts": 1772622660000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 153140.0, "quote_volume": 10551.38524, "trades": 28, "taker_buy_volume": 14659.9, "taker_buy_quote": 1010.10635}, {"ts": 1772622720000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1105.9, "quote_volume": 76.14627, "trades": 4, "taker_buy_volume": 603.5, "taker_buy_quote": 41.58115}, {"ts": 1772622780000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 144413.2, "quote_volume": 9950.41281, "trades": 24, "taker_buy_volume": 103269.9, "taker_buy_quote": 7115.63944}, {"ts": 1772622840000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 331871.2, "quote_volume": 22896.95665, "trades": 46, "taker_buy_volume": 229257.2, "taker_buy_quote": 15821.68421}, {"ts": 1772622900000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 69418.7, "quote_volume": 4789.69144, "trades": 13, "taker_buy_volume": 130.4, "taker_buy_quote": 8.9976}, {"ts": 1772622960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1417.7, "quote_volume": 97.67953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623020000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 114292.7, "quote_volume": 7882.19106, "trades": 12, "taker_buy_volume": 74240.3, "taker_buy_quote": 5122.5807}, {"ts": 1772623080000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2240.8, "quote_volume": 154.5752, "trades": 8, "taker_buy_volume": 1840.8, "taker_buy_quote": 127.0152}, {"ts": 1772623140000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 15267.0, "quote_volume": 1053.6119, "trades": 13, "taker_buy_volume": 13626.7, "taker_buy_quote": 940.4312}, {"ts": 1772623200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623260000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 25223.2, "quote_volume": 1742.46312, "trades": 19, "taker_buy_volume": 20623.2, "taker_buy_quote": 1425.06312}, {"ts": 1772623320000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 148908.1, "quote_volume": 10274.51731, "trades": 36, "taker_buy_volume": 2431.9, "taker_buy_quote": 167.8011}, {"ts": 1772623380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6572.1, "quote_volume": 453.00425, "trades": 22, "taker_buy_volume": 1865.6, "taker_buy_quote": 128.7264}, {"ts": 1772623440000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1608.6, "quote_volume": 110.86877, "trades": 8, "taker_buy_volume": 362.3, "taker_buy_quote": 24.9987}, {"ts": 1772623500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24579.0, "quote_volume": 1695.72941, "trades": 16, "taker_buy_volume": 22363.1, "taker_buy_quote": 1543.0539}, {"ts": 1772623560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3704.7, "quote_volume": 255.25383, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623620000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 8417.0, "quote_volume": 579.99843, "trades": 23, "taker_buy_volume": 671.3, "taker_buy_quote": 46.3197}, {"ts": 1772623680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 54300.3, "quote_volume": 3741.29067, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623740000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 85857.9, "quote_volume": 5924.11163, "trades": 44, "taker_buy_volume": 67395.7, "taker_buy_quote": 4650.3033}, {"ts": 1772623800000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 20070.8, "quote_volume": 1384.85604, "trades": 29, "taker_buy_volume": 18470.8, "taker_buy_quote": 1274.49604}, {"ts": 1772623860000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 157428.8, "quote_volume": 10862.5472, "trades": 31, "taker_buy_volume": 11795.1, "taker_buy_quote": 813.8619}, {"ts": 1772623920000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 791.8, "quote_volume": 54.5942, "trades": 4, "taker_buy_volume": 391.8, "taker_buy_quote": 27.0342}, {"ts": 1772623980000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4529.5, "quote_volume": 312.4955, "trades": 7, "taker_buy_volume": 4129.5, "taker_buy_quote": 284.9355}, {"ts": 1772624040000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 814523.2, "quote_volume": 56095.83638, "trades": 129, "taker_buy_volume": 223071.6, "taker_buy_quote": 15359.25454}, {"ts": 1772624100000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 285209.5, "quote_volume": 19629.18746, "trades": 62, "taker_buy_volume": 29437.4, "taker_buy_quote": 2025.39968}, {"ts": 1772624160000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 227614.6, "quote_volume": 15630.67184, "trades": 73, "taker_buy_volume": 72239.4, "taker_buy_quote": 4961.19623}, {"ts": 1772624220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5141.8, "quote_volume": 352.2133, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624280000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 92856.2, "quote_volume": 6367.3068, "trades": 39, "taker_buy_volume": 47587.4, "taker_buy_quote": 3264.49564}, {"ts": 1772624340000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 32991.0, "quote_volume": 2265.41562, "trades": 24, "taker_buy_volume": 32328.1, "taker_buy_quote": 2219.99239}, {"ts": 1772624400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 13850.0, "quote_volume": 950.11, "trades": 13, "taker_buy_volume": 1016.6, "taker_buy_quote": 69.73876}, {"ts": 1772624460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 39745.5, "quote_volume": 2726.46921, "trades": 28, "taker_buy_volume": 17544.7, "taker_buy_quote": 1203.56642}, {"ts": 1772624520000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 23825.9, "quote_volume": 1634.43754, "trades": 15, "taker_buy_volume": 13546.6, "taker_buy_quote": 929.31756}, {"ts": 1772624580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 79619.3, "quote_volume": 5461.88398, "trades": 16, "taker_buy_volume": 79067.8, "taker_buy_quote": 5424.05108}, {"ts": 1772624640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 24468.7, "quote_volume": 1678.55282, "trades": 17, "taker_buy_volume": 14750.7, "taker_buy_quote": 1011.89802}, {"ts": 1772624700000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 62621.5, "quote_volume": 4295.783, "trades": 16, "taker_buy_volume": 52672.9, "taker_buy_quote": 3613.36094}, {"ts": 1772624760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 11509.1, "quote_volume": 789.52426, "trades": 9, "taker_buy_volume": 11509.1, "taker_buy_quote": 789.52426}, {"ts": 1772624820000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 851.2, "quote_volume": 58.41852, "trades": 7, "taker_buy_volume": 262.0, "taker_buy_quote": 17.9994}, {"ts": 1772624880000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 93013.2, "quote_volume": 6380.85122, "trades": 23, "taker_buy_volume": 32661.2, "taker_buy_quote": 2240.70402}, {"ts": 1772624940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 900.0, "quote_volume": 61.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625000000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 23690.7, "quote_volume": 1627.51109, "trades": 18, "taker_buy_volume": 23290.7, "taker_buy_quote": 1600.07109}, {"ts": 1772625060000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 88081.0, "quote_volume": 6051.07344, "trades": 14, "taker_buy_volume": 82878.3, "taker_buy_quote": 5693.73921}, {"ts": 1772625120000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 488.0, "quote_volume": 33.5344, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 6.0544}, {"ts": 1772625180000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 66505.1, "quote_volume": 4576.8114, "trades": 30, "taker_buy_volume": 64653.0, "taker_buy_quote": 4449.27907}, {"ts": 1772625240000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 191843.3, "quote_volume": 13218.01788, "trades": 45, "taker_buy_volume": 11806.6, "taker_buy_quote": 813.48925}, {"ts": 1772625300000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 120714.8, "quote_volume": 8318.02691, "trades": 32, "taker_buy_volume": 22293.1, "taker_buy_quote": 1536.77178}, {"ts": 1772625360000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 47958.2, "quote_volume": 3304.3942, "trades": 16, "taker_buy_volume": 742.2, "taker_buy_quote": 51.2118}, {"ts": 1772625420000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 31725.6, "quote_volume": 2185.90981, "trades": 37, "taker_buy_volume": 23003.4, "taker_buy_quote": 1584.95023}, {"ts": 1772625480000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 27323.6, "quote_volume": 1882.88091, "trades": 29, "taker_buy_volume": 14903.6, "taker_buy_quote": 1027.19742}, {"ts": 1772625540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 51621.9, "quote_volume": 3556.74891, "trades": 49, "taker_buy_volume": 38549.9, "taker_buy_quote": 2656.08811}, {"ts": 1772625600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 24293.9, "quote_volume": 1674.99289, "trades": 17, "taker_buy_volume": 18597.0, "taker_buy_quote": 1282.47648}, {"ts": 1772625660000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 29982.3, "quote_volume": 2065.76375, "trades": 29, "taker_buy_volume": 9983.2, "taker_buy_quote": 687.87882}, {"ts": 1772625720000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 73739.4, "quote_volume": 5080.60463, "trades": 69, "taker_buy_volume": 37064.3, "taker_buy_quote": 2553.74185}, {"ts": 1772625780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 661.4, "quote_volume": 45.50432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625840000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 15148.6, "quote_volume": 1042.23697, "trades": 24, "taker_buy_volume": 132.9, "taker_buy_quote": 9.15681}, {"ts": 1772625900000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 50277.4, "quote_volume": 3459.98801, "trades": 26, "taker_buy_volume": 33838.1, "taker_buy_quote": 2329.00417}, {"ts": 1772625960000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 13389.3, "quote_volume": 922.40661, "trades": 9, "taker_buy_volume": 12227.7, "taker_buy_quote": 842.48853}, {"ts": 1772626020000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 332425.6, "quote_volume": 22855.35546, "trades": 83, "taker_buy_volume": 103067.8, "taker_buy_quote": 7082.13667}, {"ts": 1772626080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 90857.6, "quote_volume": 6241.91712, "trades": 53, "taker_buy_volume": 43291.7, "taker_buy_quote": 2974.13979}, {"ts": 1772626140000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 43728.2, "quote_volume": 3004.15898, "trades": 28, "taker_buy_volume": 26157.7, "taker_buy_quote": 1797.06563}, {"ts": 1772626200000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 130234.5, "quote_volume": 8947.08473, "trades": 32, "taker_buy_volume": 120134.4, "taker_buy_quote": 8253.24786}, {"ts": 1772626260000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 33934.2, "quote_volume": 2331.42871, "trades": 37, "taker_buy_volume": 22853.7, "taker_buy_quote": 1570.25437}, {"ts": 1772626320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 545.3, "quote_volume": 37.46211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 690.7, "quote_volume": 47.45109, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 559.9, "quote_volume": 38.46513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626500000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 62398.7, "quote_volume": 4286.73905, "trades": 44, "taker_buy_volume": 36319.3, "taker_buy_quote": 2495.13591}, {"ts": 1772626560000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 53017.4, "quote_volume": 3642.2423, "trades": 31, "taker_buy_volume": 24920.3, "taker_buy_quote": 1712.03919}, {"ts": 1772626620000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 2642.9, "quote_volume": 181.49666, "trades": 7, "taker_buy_volume": 1937.2, "taker_buy_quote": 133.08564}, {"ts": 1772626680000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 223728.5, "quote_volume": 15347.80282, "trades": 64, "taker_buy_volume": 33201.2, "taker_buy_quote": 2277.63004}, {"ts": 1772626740000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 85895.5, "quote_volume": 5892.34632, "trades": 23, "taker_buy_volume": 84797.9, "taker_buy_quote": 5817.14906}, {"ts": 1772626800000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 32909.9, "quote_volume": 2257.67159, "trades": 20, "taker_buy_volume": 19077.6, "taker_buy_quote": 1308.77581}, {"ts": 1772626860000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 33168.4, "quote_volume": 2275.27142, "trades": 27, "taker_buy_volume": 28003.6, "taker_buy_quote": 1921.04696}, {"ts": 1772626920000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 42532.2, "quote_volume": 2917.66892, "trades": 50, "taker_buy_volume": 14164.6, "taker_buy_quote": 971.69156}, {"ts": 1772626980000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3335.1, "quote_volume": 228.64286, "trades": 6, "taker_buy_volume": 1885.1, "taker_buy_quote": 129.31786}, {"ts": 1772627040000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 110629.9, "quote_volume": 7578.11724, "trades": 27, "taker_buy_volume": 18281.4, "taker_buy_quote": 1252.28499}, {"ts": 1772627100000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 76416.9, "quote_volume": 5234.56057, "trades": 37, "taker_buy_volume": 27264.1, "taker_buy_quote": 1867.60545}, {"ts": 1772627160000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 93634.5, "quote_volume": 6413.92325, "trades": 56, "taker_buy_volume": 37231.9, "taker_buy_quote": 2550.38515}, {"ts": 1772627220000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 61431.1, "quote_volume": 4212.74717, "trades": 60, "taker_buy_volume": 41078.1, "taker_buy_quote": 2816.67983}, {"ts": 1772627280000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 26218.8, "quote_volume": 1795.9449, "trades": 30, "taker_buy_volume": 13039.1, "taker_buy_quote": 893.19151}, {"ts": 1772627340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 15707.6, "quote_volume": 1074.48161, "trades": 8, "taker_buy_volume": 817.7, "taker_buy_quote": 56.01245}, {"ts": 1772627400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 200397.8, "quote_volume": 13707.20952, "trades": 19, "taker_buy_volume": 931.8, "taker_buy_quote": 63.73512}, {"ts": 1772627460000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4215.6, "quote_volume": 287.96933, "trades": 6, "taker_buy_volume": 438.5, "taker_buy_quote": 29.9934}, {"ts": 1772627520000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 111143.0, "quote_volume": 7592.8572, "trades": 56, "taker_buy_volume": 15997.0, "taker_buy_quote": 1094.1948}, {"ts": 1772627580000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 70632.1, "quote_volume": 4838.33265, "trades": 21, "taker_buy_volume": 69983.9, "taker_buy_quote": 4793.98411}, {"ts": 1772627640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2138.4, "quote_volume": 146.4804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627700000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 51887.4, "quote_volume": 3555.5514, "trades": 24, "taker_buy_volume": 12645.0, "taker_buy_quote": 867.447}, {"ts": 1772627760000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 86725.1, "quote_volume": 5931.00563, "trades": 32, "taker_buy_volume": 53530.3, "taker_buy_quote": 3661.47252}, {"ts": 1772627820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1787.1, "quote_volume": 122.23764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627880000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 13086.1, "quote_volume": 896.33747, "trades": 14, "taker_buy_volume": 10559.2, "taker_buy_quote": 723.32408}, {"ts": 1772627940000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 64835.5, "quote_volume": 4447.67386, "trades": 22, "taker_buy_volume": 64289.7, "taker_buy_quote": 4410.28656}, {"ts": 1772628000000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 4075.4, "quote_volume": 279.69771, "trades": 8, "taker_buy_volume": 1252.7, "taker_buy_quote": 86.06049}, {"ts": 1772628060000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 102442.2, "quote_volume": 7027.55404, "trades": 33, "taker_buy_volume": 26857.5, "taker_buy_quote": 1842.44362}, {"ts": 1772628120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 14475.1, "quote_volume": 994.39937, "trades": 18, "taker_buy_volume": 10030.4, "taker_buy_quote": 689.08848}, {"ts": 1772628180000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 18635.7, "quote_volume": 1280.28139, "trades": 50, "taker_buy_volume": 8343.4, "taker_buy_quote": 573.20038}, {"ts": 1772628240000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 12947.9, "quote_volume": 888.36176, "trades": 11, "taker_buy_volume": 145.8, "taker_buy_quote": 10.01646}, {"ts": 1772628300000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 615.9, "quote_volume": 42.27233, "trades": 5, "taker_buy_volume": 215.9, "taker_buy_quote": 14.83233}, {"ts": 1772628360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628420000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 52661.1, "quote_volume": 3618.53914, "trades": 60, "taker_buy_volume": 52119.7, "taker_buy_quote": 3581.3591}, {"ts": 1772628480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 981.4, "quote_volume": 67.42218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 133238.1, "quote_volume": 9166.78128, "trades": 49, "taker_buy_volume": 132838.1, "taker_buy_quote": 9139.26128}, {"ts": 1772628600000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 115094.2, "quote_volume": 7919.95851, "trades": 72, "taker_buy_volume": 42784.8, "taker_buy_quote": 2945.07179}, {"ts": 1772628660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 66956.3, "quote_volume": 4606.59344, "trades": 19, "taker_buy_volume": 2182.5, "taker_buy_quote": 150.156}, {"ts": 1772628720000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 165660.9, "quote_volume": 11397.19689, "trades": 179, "taker_buy_volume": 60193.7, "taker_buy_quote": 4141.35422}, {"ts": 1772628780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4825.0, "quote_volume": 331.92, "trades": 13, "taker_buy_volume": 4425.0, "taker_buy_quote": 304.44}, {"ts": 1772628840000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 17552.4, "quote_volume": 1207.57676, "trades": 15, "taker_buy_volume": 13110.5, "taker_buy_quote": 902.01404}, {"ts": 1772628900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 36132.8, "quote_volume": 2483.41193, "trades": 18, "taker_buy_volume": 276.5, "taker_buy_quote": 19.0232}, {"ts": 1772628960000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 82111.8, "quote_volume": 5649.24166, "trades": 68, "taker_buy_volume": 56994.4, "taker_buy_quote": 3921.23073}, {"ts": 1772629020000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 52614.6, "quote_volume": 3627.42814, "trades": 39, "taker_buy_volume": 48147.5, "taker_buy_quote": 3319.71115}, {"ts": 1772629080000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 93005.9, "quote_volume": 6408.31619, "trades": 94, "taker_buy_volume": 61809.9, "taker_buy_quote": 4258.95179}, {"ts": 1772629140000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 98554.1, "quote_volume": 6790.33749, "trades": 92, "taker_buy_volume": 37577.9, "taker_buy_quote": 2589.11731}, {"ts": 1772629200000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 137507.5, "quote_volume": 9474.33205, "trades": 74, "taker_buy_volume": 110279.0, "taker_buy_quote": 7598.36195}, {"ts": 1772629260000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24641.5, "quote_volume": 1700.2235, "trades": 27, "taker_buy_volume": 24241.5, "taker_buy_quote": 1672.6635}, {"ts": 1772629320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 805.7, "quote_volume": 55.51273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629380000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3714.9, "quote_volume": 256.25912, "trades": 8, "taker_buy_volume": 3025.1, "taker_buy_quote": 208.7319}, {"ts": 1772629440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 40296.8, "quote_volume": 2780.41312, "trades": 41, "taker_buy_volume": 39636.0, "taker_buy_quote": 2734.884}, {"ts": 1772629500000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 292732.0, "quote_volume": 20200.73664, "trades": 71, "taker_buy_volume": 280332.0, "taker_buy_quote": 19345.13664}, {"ts": 1772629560000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 212859.9, "quote_volume": 14710.8036, "trades": 92, "taker_buy_volume": 197435.8, "taker_buy_quote": 13645.15868}, {"ts": 1772629620000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 254344.5, "quote_volume": 17577.24476, "trades": 111, "taker_buy_volume": 196811.9, "taker_buy_quote": 13601.7421}, {"ts": 1772629680000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 456213.2, "quote_volume": 31572.86335, "trades": 85, "taker_buy_volume": 297665.4, "taker_buy_quote": 20601.3686}, {"ts": 1772629740000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 184929.8, "quote_volume": 12797.15582, "trades": 148, "taker_buy_volume": 123217.4, "taker_buy_quote": 8526.73074}, {"ts": 1772629800000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 221600.1, "quote_volume": 15337.7359, "trades": 177, "taker_buy_volume": 157710.6, "taker_buy_quote": 10916.5825}, {"ts": 1772629860000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 104517.9, "quote_volume": 7233.03945, "trades": 72, "taker_buy_volume": 64175.2, "taker_buy_quote": 4441.37792}, {"ts": 1772629920000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 47097.9, "quote_volume": 3259.05272, "trades": 34, "taker_buy_volume": 25970.2, "taker_buy_quote": 1798.63924}, {"ts": 1772629980000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 31970.2, "quote_volume": 2209.15674, "trades": 7, "taker_buy_volume": 159.2, "taker_buy_quote": 11.01664}, {"ts": 1772630040000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 7812.8, "quote_volume": 540.38206, "trades": 4, "taker_buy_volume": 5175.8, "taker_buy_quote": 358.16536}, {"ts": 1772630100000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 226921.8, "quote_volume": 15705.32608, "trades": 173, "taker_buy_volume": 134953.5, "taker_buy_quote": 9341.13417}, {"ts": 1772630160000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 30015.0, "quote_volume": 2076.7935, "trades": 29, "taker_buy_volume": 15932.1, "taker_buy_quote": 1102.50132}, {"ts": 1772630220000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 158733.4, "quote_volume": 10984.31128, "trades": 112, "taker_buy_volume": 158333.4, "taker_buy_quote": 10956.67128}, {"ts": 1772630280000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 48823.3, "quote_volume": 3378.32786, "trades": 31, "taker_buy_volume": 29966.8, "taker_buy_quote": 2073.70256}, {"ts": 1772630340000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 46550.4, "quote_volume": 3222.61256, "trades": 40, "taker_buy_volume": 23248.8, "taker_buy_quote": 1610.14184}, {"ts": 1772630400000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 56661.1, "quote_volume": 3921.09204, "trades": 46, "taker_buy_volume": 43375.0, "taker_buy_quote": 3001.69392}, {"ts": 1772630460000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2400.0, "quote_volume": 166.13, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 34.65}, {"ts": 1772630520000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 17975.9, "quote_volume": 1243.98172, "trades": 24, "taker_buy_volume": 653.6, "taker_buy_quote": 45.27856}, {"ts": 1772630580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 400.0, "quote_volume": 27.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2874.3, "quote_volume": 198.74156, "trades": 7, "taker_buy_volume": 1274.3, "taker_buy_quote": 88.18156}, {"ts": 1772630700000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 159941.0, "quote_volume": 11068.39971, "trades": 89, "taker_buy_volume": 96374.1, "taker_buy_quote": 6669.61023}, {"ts": 1772630760000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 393073.9, "quote_volume": 27201.02935, "trades": 261, "taker_buy_volume": 250808.2, "taker_buy_quote": 17356.28291}, {"ts": 1772630820000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 90484.5, "quote_volume": 6264.44885, "trades": 114, "taker_buy_volume": 62514.3, "taker_buy_quote": 4328.91101}, {"ts": 1772630880000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 188425.9, "quote_volume": 13057.73037, "trades": 66, "taker_buy_volume": 63213.7, "taker_buy_quote": 4380.70941}, {"ts": 1772630940000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 83953.6, "quote_volume": 5818.88457, "trades": 93, "taker_buy_volume": 67298.9, "taker_buy_quote": 4664.99595}, {"ts": 1772631000000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 66317.2, "quote_volume": 4596.19587, "trades": 80, "taker_buy_volume": 50117.5, "taker_buy_quote": 3473.61291}, {"ts": 1772631060000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 138864.2, "quote_volume": 9609.85918, "trades": 67, "taker_buy_volume": 40494.4, "taker_buy_quote": 2802.66902}, {"ts": 1772631120000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 5292.1, "quote_volume": 366.61872, "trades": 9, "taker_buy_volume": 4054.0, "taker_buy_quote": 280.9422}, {"ts": 1772631180000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 28739.0, "quote_volume": 1991.5527, "trades": 48, "taker_buy_volume": 28139.0, "taker_buy_quote": 1950.0327}, {"ts": 1772631240000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2133.4, "quote_volume": 147.82875, "trades": 4, "taker_buy_volume": 1974.7, "taker_buy_quote": 136.84671}, {"ts": 1772631300000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 247504.8, "quote_volume": 17129.13286, "trades": 100, "taker_buy_volume": 70702.7, "taker_buy_quote": 4894.42754}, {"ts": 1772631360000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 10912.4, "quote_volume": 755.77418, "trades": 11, "taker_buy_volume": 6361.0, "taker_buy_quote": 440.8173}, {"ts": 1772631420000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 10622.9, "quote_volume": 735.10468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631480000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 189480.1, "quote_volume": 13132.1888, "trades": 112, "taker_buy_volume": 130597.5, "taker_buy_quote": 9051.63761}, {"ts": 1772631540000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 178605.1, "quote_volume": 12379.67984, "trades": 159, "taker_buy_volume": 80853.0, "taker_buy_quote": 5605.49931}, {"ts": 1772631600000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 89494.0, "quote_volume": 6202.3042, "trades": 47, "taker_buy_volume": 79976.3, "taker_buy_quote": 5542.73913}, {"ts": 1772631660000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 382275.5, "quote_volume": 26497.03911, "trades": 201, "taker_buy_volume": 273507.6, "taker_buy_quote": 18959.69788}, {"ts": 1772631720000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 94955.9, "quote_volume": 6580.34306, "trades": 80, "taker_buy_volume": 44798.9, "taker_buy_quote": 3104.56377}, {"ts": 1772631780000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 103112.6, "quote_volume": 7145.66318, "trades": 56, "taker_buy_volume": 89926.0, "taker_buy_quote": 6231.8718}, {"ts": 1772631840000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 26116.3, "quote_volume": 1807.25631, "trades": 6, "taker_buy_volume": 83.5, "taker_buy_quote": 5.78655}, {"ts": 1772631900000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 495216.3, "quote_volume": 34266.20752, "trades": 41, "taker_buy_volume": 27865.5, "taker_buy_quote": 1928.2926}, {"ts": 1772631960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3570.7, "quote_volume": 246.73537, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632020000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 100259.3, "quote_volume": 6937.89055, "trades": 34, "taker_buy_volume": 86617.6, "taker_buy_quote": 5993.93792}, {"ts": 1772632080000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 34553.1, "quote_volume": 2391.00415, "trades": 8, "taker_buy_volume": 33849.4, "taker_buy_quote": 2342.37848}, {"ts": 1772632140000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 14270.0, "quote_volume": 987.49705, "trades": 23, "taker_buy_volume": 3813.9, "taker_buy_quote": 263.94938}, {"ts": 1772632200000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2650.8, "quote_volume": 183.33217, "trades": 5, "taker_buy_volume": 1618.9, "taker_buy_quote": 112.02788}, {"ts": 1772632260000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 314292.8, "quote_volume": 21779.42995, "trades": 34, "taker_buy_volume": 313734.1, "taker_buy_quote": 21740.76791}, {"ts": 1772632320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 550.0, "quote_volume": 38.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632380000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 74103.8, "quote_volume": 5135.34259, "trades": 35, "taker_buy_volume": 28558.1, "taker_buy_quote": 1979.07633}, {"ts": 1772632440000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 134808.3, "quote_volume": 9341.72953, "trades": 34, "taker_buy_volume": 28224.1, "taker_buy_quote": 1955.946}, {"ts": 1772632500000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 50305.2, "quote_volume": 3486.13737, "trades": 16, "taker_buy_volume": 48268.6, "taker_buy_quote": 3345.01398}, {"ts": 1772632560000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 280924.2, "quote_volume": 19500.60278, "trades": 73, "taker_buy_volume": 150308.8, "taker_buy_quote": 10435.93402}, {"ts": 1772632620000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 188343.7, "quote_volume": 13071.29305, "trades": 66, "taker_buy_volume": 43071.6, "taker_buy_quote": 2989.46084}, {"ts": 1772632680000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 99110.0, "quote_volume": 6878.22161, "trades": 55, "taker_buy_volume": 43772.7, "taker_buy_quote": 3037.85299}, {"ts": 1772632740000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 27406.7, "quote_volume": 1901.97057, "trades": 18, "taker_buy_volume": 21833.1, "taker_buy_quote": 1515.21714}, {"ts": 1772632800000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 34895.3, "quote_volume": 2421.73382, "trades": 22, "taker_buy_volume": 22261.8, "taker_buy_quote": 1544.96892}, {"ts": 1772632860000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 56707.1, "quote_volume": 3935.50156, "trades": 27, "taker_buy_volume": 23452.6, "taker_buy_quote": 1627.63926}, {"ts": 1772632920000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 172568.3, "quote_volume": 11991.98705, "trades": 38, "taker_buy_volume": 72421.0, "taker_buy_quote": 5033.2595}, {"ts": 1772632980000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 158057.3, "quote_volume": 10969.21846, "trades": 68, "taker_buy_volume": 40729.5, "taker_buy_quote": 2826.66914}, {"ts": 1772633040000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3066.3, "quote_volume": 212.7324, "trades": 6, "taker_buy_volume": 2378.1, "taker_buy_quote": 165.04014}, {"ts": 1772633100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 400.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633160000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 32737.5, "quote_volume": 2271.91368, "trades": 18, "taker_buy_volume": 24453.4, "taker_buy_quote": 1697.06596}, {"ts": 1772633220000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 175441.4, "quote_volume": 12193.1373, "trades": 94, "taker_buy_volume": 112009.9, "taker_buy_quote": 7784.68805}, {"ts": 1772633280000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 35399.8, "quote_volume": 2456.69459, "trades": 22, "taker_buy_volume": 591.6, "taker_buy_quote": 41.05704}, {"ts": 1772633340000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 27391.8, "quote_volume": 1900.90732, "trades": 24, "taker_buy_volume": 9710.1, "taker_buy_quote": 673.88094}, {"ts": 1772633400000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 1149.9, "quote_volume": 79.73424, "trades": 6, "taker_buy_volume": 461.7, "taker_buy_quote": 32.04198}, {"ts": 1772633460000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 49257.9, "quote_volume": 3418.48922, "trades": 30, "taker_buy_volume": 38147.4, "taker_buy_quote": 2647.46052}, {"ts": 1772633520000, "open": 0.0693, "high": 0.0702, "low": 0.0693, "close": 0.0701, "volume": 3417634.7, "quote_volume": 238578.76172, "trades": 493, "taker_buy_volume": 2706217.9, "taker_buy_quote": 188933.61778}, {"ts": 1772633580000, "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 693349.3, "quote_volume": 48571.72023, "trades": 212, "taker_buy_volume": 112955.6, "taker_buy_quote": 7919.45031}, {"ts": 1772633640000, "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 914555.5, "quote_volume": 64087.63896, "trades": 171, "taker_buy_volume": 841604.5, "taker_buy_quote": 58982.64502}, {"ts": 1772633700000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 682418.4, "quote_volume": 47836.51004, "trades": 305, "taker_buy_volume": 359721.6, "taker_buy_quote": 25216.58544}, {"ts": 1772633760000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 725474.6, "quote_volume": 50787.88623, "trades": 128, "taker_buy_volume": 310842.6, "taker_buy_quote": 21764.54358}, {"ts": 1772633820000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 24767.0, "quote_volume": 1733.2908, "trades": 15, "taker_buy_volume": 7282.3, "taker_buy_quote": 509.74667}, {"ts": 1772633880000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 209184.4, "quote_volume": 14606.35898, "trades": 75, "taker_buy_volume": 70086.2, "taker_buy_quote": 4896.18262}, {"ts": 1772633940000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 188980.7, "quote_volume": 13190.77349, "trades": 23, "taker_buy_volume": 180793.0, "taker_buy_quote": 12619.3514}, {"ts": 1772634000000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 27122.6, "quote_volume": 1890.44522, "trades": 13, "taker_buy_volume": 4171.7, "taker_buy_quote": 290.76749}, {"ts": 1772634060000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 69924.7, "quote_volume": 4875.06861, "trades": 67, "taker_buy_volume": 47219.2, "taker_buy_quote": 3292.49526}, {"ts": 1772634120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 9793.4, "quote_volume": 682.59998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634180000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2345.2, "quote_volume": 163.54302, "trades": 12, "taker_buy_volume": 825.8, "taker_buy_quote": 57.64084}, {"ts": 1772634240000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 159044.2, "quote_volume": 11078.06865, "trades": 30, "taker_buy_volume": 74845.6, "taker_buy_quote": 5216.73832}, {"ts": 1772634300000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 59496.9, "quote_volume": 4146.79353, "trades": 31, "taker_buy_volume": 24714.0, "taker_buy_quote": 1722.5658}, {"ts": 1772634360000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 64584.1, "quote_volume": 4495.19551, "trades": 45, "taker_buy_volume": 28201.3, "taker_buy_quote": 1962.95263}, {"ts": 1772634420000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 179875.1, "quote_volume": 12519.52227, "trades": 45, "taker_buy_volume": 84965.4, "taker_buy_quote": 5913.80715}, {"ts": 1772634480000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 228878.0, "quote_volume": 15950.7855, "trades": 96, "taker_buy_volume": 201384.1, "taker_buy_quote": 14035.7177}, {"ts": 1772634540000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 113320.6, "quote_volume": 7898.4731, "trades": 43, "taker_buy_volume": 21051.7, "taker_buy_quote": 1467.33077}, {"ts": 1772634600000, "open": 0.0697, "high": 0.07, "low": 0.0696, "close": 0.07, "volume": 208291.0, "quote_volume": 14544.44687, "trades": 144, "taker_buy_volume": 185452.8, "taker_buy_quote": 12951.49069}, {"ts": 1772634660000, "open": 0.07, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 514207.9, "quote_volume": 36039.25551, "trades": 198, "taker_buy_volume": 167001.5, "taker_buy_quote": 11706.61585}, {"ts": 1772634720000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 765324.6, "quote_volume": 53733.90927, "trades": 176, "taker_buy_volume": 281479.3, "taker_buy_quote": 19764.15287}, {"ts": 1772634780000, "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0702, "volume": 621184.5, "quote_volume": 43647.95771, "trades": 213, "taker_buy_volume": 271074.4, "taker_buy_quote": 19037.12759}, {"ts": 1772634840000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 214389.2, "quote_volume": 15071.25076, "trades": 137, "taker_buy_volume": 122055.9, "taker_buy_quote": 8580.52977}, {"ts": 1772634900000, "open": 0.0702, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 594749.3, "quote_volume": 41806.43187, "trades": 282, "taker_buy_volume": 338925.6, "taker_buy_quote": 23825.33979}, {"ts": 1772634960000, "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0698, "volume": 85195.9, "quote_volume": 5962.91957, "trades": 96, "taker_buy_volume": 46972.4, "taker_buy_quote": 3288.8118}, {"ts": 1772635020000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 306262.1, "quote_volume": 21389.52976, "trades": 153, "taker_buy_volume": 217318.6, "taker_buy_quote": 15176.08993}, {"ts": 1772635080000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 186510.5, "quote_volume": 13052.02618, "trades": 259, "taker_buy_volume": 63163.2, "taker_buy_quote": 4419.0413}, {"ts": 1772635140000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 535625.3, "quote_volume": 37492.36597, "trades": 236, "taker_buy_volume": 388166.7, "taker_buy_quote": 27169.10723}, {"ts": 1772635200000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 251093.4, "quote_volume": 17582.76939, "trades": 166, "taker_buy_volume": 155443.0, "taker_buy_quote": 10885.79047}, {"ts": 1772635260000, "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0698, "volume": 183256.5, "quote_volume": 12817.39518, "trades": 145, "taker_buy_volume": 96375.7, "taker_buy_quote": 6738.66097}, {"ts": 1772635320000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 384130.8, "quote_volume": 26814.53032, "trades": 109, "taker_buy_volume": 211476.9, "taker_buy_quote": 14762.22075}, {"ts": 1772635380000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 86474.8, "quote_volume": 6033.09781, "trades": 63, "taker_buy_volume": 18631.4, "taker_buy_quote": 1300.69032}, {"ts": 1772635440000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 94306.9, "quote_volume": 6573.44548, "trades": 41, "taker_buy_volume": 6888.7, "taker_buy_quote": 480.39694}, {"ts": 1772635500000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 133554.5, "quote_volume": 9300.0255, "trades": 121, "taker_buy_volume": 40310.9, "taker_buy_quote": 2808.01992}, {"ts": 1772635560000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 183566.3, "quote_volume": 12793.36727, "trades": 155, "taker_buy_volume": 49427.6, "taker_buy_quote": 3444.01545}, {"ts": 1772635620000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 47924.5, "quote_volume": 3337.44877, "trades": 51, "taker_buy_volume": 23966.0, "taker_buy_quote": 1668.22117}, {"ts": 1772635680000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 50527.4, "quote_volume": 3519.91729, "trades": 62, "taker_buy_volume": 31123.4, "taker_buy_quote": 2168.16205}, {"ts": 1772635740000, "open": 0.0697, "high": 0.0698, "low": 0.0695, "close": 0.0698, "volume": 414909.2, "quote_volume": 28900.11608, "trades": 117, "taker_buy_volume": 300413.0, "taker_buy_quote": 20930.09213}, {"ts": 1772635800000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 153976.0, "quote_volume": 10731.663, "trades": 109, "taker_buy_volume": 26595.4, "taker_buy_quote": 1853.79966}, {"ts": 1772635860000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 95023.4, "quote_volume": 6621.0105, "trades": 51, "taker_buy_volume": 75420.0, "taker_buy_quote": 5254.88144}, {"ts": 1772635920000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 34263.7, "quote_volume": 2391.33489, "trades": 18, "taker_buy_volume": 31550.0, "taker_buy_quote": 2202.19}, {"ts": 1772635980000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 136255.3, "quote_volume": 9497.03931, "trades": 78, "taker_buy_volume": 28633.8, "taker_buy_quote": 1995.86076}, {"ts": 1772636040000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 45781.3, "quote_volume": 3190.91661, "trades": 31, "taker_buy_volume": 40742.4, "taker_buy_quote": 2839.74528}, {"ts": 1772636100000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 74911.5, "quote_volume": 5213.79754, "trades": 40, "taker_buy_volume": 14719.6, "taker_buy_quote": 1024.49567}, {"ts": 1772636160000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 42893.9, "quote_volume": 2987.33979, "trades": 38, "taker_buy_volume": 19085.1, "taker_buy_quote": 1328.52548}, {"ts": 1772636220000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 49444.3, "quote_volume": 3441.22702, "trades": 47, "taker_buy_volume": 29799.6, "taker_buy_quote": 2074.06799}, {"ts": 1772636280000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 88903.6, "quote_volume": 6178.8002, "trades": 59, "taker_buy_volume": 65747.3, "taker_buy_quote": 4569.43735}, {"ts": 1772636340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 2084.1, "quote_volume": 145.05336, "trades": 8, "taker_buy_volume": 1684.1, "taker_buy_quote": 117.21336}, {"ts": 1772636400000, "open": 0.0696, "high": 0.07, "low": 0.0696, "close": 0.0698, "volume": 843774.4, "quote_volume": 58937.07645, "trades": 397, "taker_buy_volume": 471367.5, "taker_buy_quote": 32922.07603}, {"ts": 1772636460000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 167864.5, "quote_volume": 11735.94573, "trades": 95, "taker_buy_volume": 122315.6, "taker_buy_quote": 8551.11296}, {"ts": 1772636520000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 133133.8, "quote_volume": 9323.25701, "trades": 83, "taker_buy_volume": 44001.9, "taker_buy_quote": 3083.13293}, {"ts": 1772636580000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 16254.8, "quote_volume": 1134.8976, "trades": 26, "taker_buy_volume": 3627.4, "taker_buy_quote": 253.29828}, {"ts": 1772636640000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 744442.0, "quote_volume": 51860.07282, "trades": 186, "taker_buy_volume": 264646.2, "taker_buy_quote": 18446.19914}, {"ts": 1772636700000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 493305.5, "quote_volume": 34383.40064, "trades": 128, "taker_buy_volume": 262544.6, "taker_buy_quote": 18299.36591}, {"ts": 1772636760000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 101235.7, "quote_volume": 7056.11558, "trades": 35, "taker_buy_volume": 57237.7, "taker_buy_quote": 3989.49498}, {"ts": 1772636820000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 76477.7, "quote_volume": 5330.52153, "trades": 95, "taker_buy_volume": 42282.0, "taker_buy_quote": 2947.08124}, {"ts": 1772636880000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 195625.4, "quote_volume": 13665.58262, "trades": 97, "taker_buy_volume": 150408.1, "taker_buy_quote": 10506.03384}, {"ts": 1772636940000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 142808.7, "quote_volume": 9968.18918, "trades": 68, "taker_buy_volume": 105910.5, "taker_buy_quote": 7392.56868}, {"ts": 1772637000000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 41213.4, "quote_volume": 2876.64099, "trades": 42, "taker_buy_volume": 25081.4, "taker_buy_quote": 1750.68172}, {"ts": 1772637060000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 62884.0, "quote_volume": 4392.61837, "trades": 41, "taker_buy_volume": 35236.3, "taker_buy_quote": 2461.83717}, {"ts": 1772637120000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 643.2, "quote_volume": 44.89536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637180000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 49056.8, "quote_volume": 3429.24019, "trades": 33, "taker_buy_volume": 38967.7, "taker_buy_quote": 2724.0521}, {"ts": 1772637240000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 26437.7, "quote_volume": 1846.30372, "trades": 22, "taker_buy_volume": 1690.9, "taker_buy_quote": 118.02482}, {"ts": 1772637300000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 27586.7, "quote_volume": 1925.48444, "trades": 44, "taker_buy_volume": 17666.4, "taker_buy_quote": 1233.11472}, {"ts": 1772637360000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 5222.3, "quote_volume": 364.79844, "trades": 10, "taker_buy_volume": 4693.5, "taker_buy_quote": 327.8882}, {"ts": 1772637420000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 67933.1, "quote_volume": 4748.52655, "trades": 20, "taker_buy_volume": 57411.9, "taker_buy_quote": 4013.10755}, {"ts": 1772637480000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 102938.7, "quote_volume": 7195.33645, "trades": 25, "taker_buy_volume": 46259.2, "taker_buy_quote": 3233.51808}, {"ts": 1772637540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 20952.0, "quote_volume": 1464.5448, "trades": 9, "taker_buy_volume": 18862.0, "taker_buy_quote": 1318.4538}, {"ts": 1772637600000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 311274.8, "quote_volume": 21809.58333, "trades": 123, "taker_buy_volume": 224549.6, "taker_buy_quote": 15730.18051}, {"ts": 1772637660000, "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 11483.5, "quote_volume": 804.96481, "trades": 12, "taker_buy_volume": 1855.1, "taker_buy_quote": 130.06966}, {"ts": 1772637720000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 93562.0, "quote_volume": 6559.48517, "trades": 37, "taker_buy_volume": 73522.3, "taker_buy_quote": 5154.7022}, {"ts": 1772637780000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 86518.9, "quote_volume": 6064.95319, "trades": 19, "taker_buy_volume": 5501.3, "taker_buy_quote": 385.64113}, {"ts": 1772637840000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 179770.6, "quote_volume": 12583.892, "trades": 49, "taker_buy_volume": 101688.6, "taker_buy_quote": 7118.202}, {"ts": 1772637900000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 40351.7, "quote_volume": 2824.63755, "trades": 29, "taker_buy_volume": 19870.2, "taker_buy_quote": 1390.97255}, {"ts": 1772637960000, "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.0702, "volume": 474445.4, "quote_volume": 33332.27101, "trades": 298, "taker_buy_volume": 265815.8, "taker_buy_quote": 18669.9971}, {"ts": 1772638020000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 793273.7, "quote_volume": 55840.33284, "trades": 131, "taker_buy_volume": 699552.6, "taker_buy_quote": 49245.36342}, {"ts": 1772638080000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 39447.5, "quote_volume": 2777.12385, "trades": 21, "taker_buy_volume": 24457.8, "taker_buy_quote": 1721.88897}, {"ts": 1772638140000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 662105.7, "quote_volume": 46669.73348, "trades": 232, "taker_buy_volume": 456902.2, "taker_buy_quote": 32206.82817}, {"ts": 1772638200000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 251955.0, "quote_volume": 17763.50985, "trades": 79, "taker_buy_volume": 98692.0, "taker_buy_quote": 6958.48421}, {"ts": 1772638260000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 652236.0, "quote_volume": 46044.54528, "trades": 142, "taker_buy_volume": 537289.4, "taker_buy_quote": 37930.52092}, {"ts": 1772638320000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 81900.3, "quote_volume": 5770.87537, "trades": 49, "taker_buy_volume": 60393.0, "taker_buy_quote": 4255.97139}, {"ts": 1772638380000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 127506.4, "quote_volume": 8976.41056, "trades": 49, "taker_buy_volume": 34334.8, "taker_buy_quote": 2417.16992}, {"ts": 1772638440000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 49559.6, "quote_volume": 3490.02219, "trades": 59, "taker_buy_volume": 31121.6, "taker_buy_quote": 2191.76097}, {"ts": 1772638500000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 5228.3, "quote_volume": 368.12432, "trades": 7, "taker_buy_volume": 520.0, "taker_buy_quote": 36.66}, {"ts": 1772638560000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 37839.9, "quote_volume": 2664.79746, "trades": 26, "taker_buy_volume": 21953.7, "taker_buy_quote": 1546.40898}, {"ts": 1772638620000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 63769.5, "quote_volume": 4491.58813, "trades": 36, "taker_buy_volume": 45533.2, "taker_buy_quote": 3207.77534}, {"ts": 1772638680000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 16195.5, "quote_volume": 1141.56355, "trades": 16, "taker_buy_volume": 14257.4, "taker_buy_quote": 1005.11117}, {"ts": 1772638740000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 4750.2, "quote_volume": 334.42546, "trades": 12, "taker_buy_volume": 4094.8, "taker_buy_quote": 288.2853}, {"ts": 1772638800000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 13020.2, "quote_volume": 917.90138, "trades": 19, "taker_buy_volume": 11157.4, "taker_buy_quote": 786.62226}, {"ts": 1772638860000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 83962.9, "quote_volume": 5911.51063, "trades": 105, "taker_buy_volume": 61388.6, "taker_buy_quote": 4322.1769}, {"ts": 1772638920000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 5562.0, "quote_volume": 391.5648, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 63.36}, {"ts": 1772638980000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 47019.1, "quote_volume": 3314.1677, "trades": 43, "taker_buy_volume": 38828.3, "taker_buy_quote": 2737.39515}, {"ts": 1772639040000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 3361.4, "quote_volume": 236.64256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639100000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 27188.6, "quote_volume": 1916.59251, "trades": 53, "taker_buy_volume": 22082.5, "taker_buy_quote": 1556.81625}, {"ts": 1772639160000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 59267.7, "quote_volume": 4180.16462, "trades": 52, "taker_buy_volume": 52272.4, "taker_buy_quote": 3687.04755}, {"ts": 1772639220000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 42552.9, "quote_volume": 3004.15196, "trades": 40, "taker_buy_volume": 41371.6, "taker_buy_quote": 2920.83496}, {"ts": 1772639280000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 122264.5, "quote_volume": 8631.66627, "trades": 66, "taker_buy_volume": 43849.7, "taker_buy_quote": 3095.78882}, {"ts": 1772639340000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 128544.5, "quote_volume": 9075.18895, "trades": 80, "taker_buy_volume": 44763.4, "taker_buy_quote": 3160.29604}, {"ts": 1772639400000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 49678.0, "quote_volume": 3508.87042, "trades": 38, "taker_buy_volume": 48112.5, "taker_buy_quote": 3398.44003}, {"ts": 1772639460000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 188770.1, "quote_volume": 13346.00892, "trades": 56, "taker_buy_volume": 115469.6, "taker_buy_quote": 8163.7163}, {"ts": 1772639520000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 171331.0, "quote_volume": 12113.16402, "trades": 106, "taker_buy_volume": 50998.4, "taker_buy_quote": 3605.6492}, {"ts": 1772639580000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 127622.7, "quote_volume": 9022.93195, "trades": 73, "taker_buy_volume": 34865.7, "taker_buy_quote": 2465.01205}, {"ts": 1772639640000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 5851.0, "quote_volume": 413.82394, "trades": 10, "taker_buy_volume": 1582.4, "taker_buy_quote": 112.03392}, {"ts": 1772639700000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 433201.9, "quote_volume": 30671.08972, "trades": 96, "taker_buy_volume": 264415.0, "taker_buy_quote": 18721.61515}, {"ts": 1772639760000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 220087.2, "quote_volume": 15582.20288, "trades": 101, "taker_buy_volume": 112329.9, "taker_buy_quote": 7952.98604}, {"ts": 1772639820000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 467676.8, "quote_volume": 33157.79512, "trades": 68, "taker_buy_volume": 332415.2, "taker_buy_quote": 23568.23768}, {"ts": 1772639880000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 460567.2, "quote_volume": 32693.54222, "trades": 176, "taker_buy_volume": 291480.1, "taker_buy_quote": 20688.9914}, {"ts": 1772639940000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 552184.9, "quote_volume": 39229.37394, "trades": 237, "taker_buy_volume": 370482.3, "taker_buy_quote": 26327.65202}, {"ts": 1772640000000, "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 757510.7, "quote_volume": 53941.50952, "trades": 262, "taker_buy_volume": 425438.3, "taker_buy_quote": 30300.46874}, {"ts": 1772640060000, "open": 0.0712, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 271774.7, "quote_volume": 19307.25872, "trades": 113, "taker_buy_volume": 63543.4, "taker_buy_quote": 4515.0295}, {"ts": 1772640120000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 124691.1, "quote_volume": 8867.21742, "trades": 154, "taker_buy_volume": 92136.4, "taker_buy_quote": 6553.60504}, {"ts": 1772640180000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 513123.3, "quote_volume": 36568.56926, "trades": 146, "taker_buy_volume": 233916.4, "taker_buy_quote": 16667.6447}, {"ts": 1772640240000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 205088.0, "quote_volume": 14617.46914, "trades": 161, "taker_buy_volume": 122860.7, "taker_buy_quote": 8759.95525}, {"ts": 1772640300000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 56295.3, "quote_volume": 4002.2763, "trades": 63, "taker_buy_volume": 46122.4, "taker_buy_quote": 3279.31811}, {"ts": 1772640360000, "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 104105.8, "quote_volume": 7400.36571, "trades": 22, "taker_buy_volume": 35394.0, "taker_buy_quote": 2516.58425}, {"ts": 1772640420000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 26074.9, "quote_volume": 1853.74648, "trades": 25, "taker_buy_volume": 23886.2, "taker_buy_quote": 1698.29472}, {"ts": 1772640480000, "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 102003.1, "quote_volume": 7242.45923, "trades": 41, "taker_buy_volume": 75357.8, "taker_buy_quote": 5350.69435}, {"ts": 1772640540000, "open": 0.071, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 215798.2, "quote_volume": 15299.5175, "trades": 97, "taker_buy_volume": 46442.6, "taker_buy_quote": 3292.85854}, {"ts": 1772640600000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 118471.9, "quote_volume": 8400.71123, "trades": 46, "taker_buy_volume": 117011.7, "taker_buy_quote": 8297.23962}, {"ts": 1772640660000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 287235.6, "quote_volume": 20365.34665, "trades": 68, "taker_buy_volume": 196873.6, "taker_buy_quote": 13959.02535}, {"ts": 1772640720000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 411934.6, "quote_volume": 29206.27164, "trades": 166, "taker_buy_volume": 175745.8, "taker_buy_quote": 12460.48572}, {"ts": 1772640780000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 70251.6, "quote_volume": 4980.85113, "trades": 39, "taker_buy_volume": 44043.2, "taker_buy_quote": 3122.67557}, {"ts": 1772640840000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 35496.0, "quote_volume": 2516.6664, "trades": 35, "taker_buy_volume": 23104.1, "taker_buy_quote": 1638.08069}, {"ts": 1772640900000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 6526.4, "quote_volume": 462.84752, "trades": 24, "taker_buy_volume": 5519.3, "taker_buy_quote": 391.44413}, {"ts": 1772640960000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 17900.8, "quote_volume": 1270.89304, "trades": 41, "taker_buy_volume": 15231.3, "taker_buy_quote": 1081.4223}, {"ts": 1772641020000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1234.5, "quote_volume": 87.6095, "trades": 11, "taker_buy_volume": 226.2, "taker_buy_quote": 16.0602}, {"ts": 1772641080000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 263074.2, "quote_volume": 18651.97403, "trades": 82, "taker_buy_volume": 144579.8, "taker_buy_quote": 10250.72107}, {"ts": 1772641140000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 42642.3, "quote_volume": 3021.9407, "trades": 29, "taker_buy_volume": 35473.8, "taker_buy_quote": 2514.43952}, {"ts": 1772641200000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 18339.7, "quote_volume": 1298.34011, "trades": 18, "taker_buy_volume": 17006.1, "taker_buy_quote": 1204.03188}, {"ts": 1772641260000, "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 194086.0, "quote_volume": 13715.45911, "trades": 53, "taker_buy_volume": 71329.2, "taker_buy_quote": 5047.85508}, {"ts": 1772641320000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 13866.1, "quote_volume": 978.49555, "trades": 17, "taker_buy_volume": 9355.0, "taker_buy_quote": 660.463}, {"ts": 1772641380000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 75198.2, "quote_volume": 5310.38153, "trades": 52, "taker_buy_volume": 41341.7, "taker_buy_quote": 2920.05992}, {"ts": 1772641440000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 2652.9, "quote_volume": 187.52003, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641500000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 23616.6, "quote_volume": 1671.20953, "trades": 97, "taker_buy_volume": 14906.0, "taker_buy_quote": 1054.53905}, {"ts": 1772641560000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 2783.4, "quote_volume": 197.07604, "trades": 11, "taker_buy_volume": 1656.3, "taker_buy_quote": 117.27736}, {"ts": 1772641620000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 6086.7, "quote_volume": 430.88356, "trades": 20, "taker_buy_volume": 4720.2, "taker_buy_quote": 334.19016}, {"ts": 1772641680000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 10572.9, "quote_volume": 748.57262, "trades": 5, "taker_buy_volume": 113.0, "taker_buy_quote": 8.0117}, {"ts": 1772641740000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 174228.8, "quote_volume": 12335.02691, "trades": 63, "taker_buy_volume": 126882.9, "taker_buy_quote": 8983.62445}, {"ts": 1772641800000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 4308.0, "quote_volume": 304.9664, "trades": 6, "taker_buy_volume": 3908.0, "taker_buy_quote": 276.6864}, {"ts": 1772641860000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 102908.9, "quote_volume": 7285.91012, "trades": 32, "taker_buy_volume": 97956.8, "taker_buy_quote": 6935.34144}, {"ts": 1772641920000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 6166.6, "quote_volume": 436.75173, "trades": 9, "taker_buy_volume": 1791.3, "taker_buy_quote": 126.98049}, {"ts": 1772641980000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 420247.5, "quote_volume": 29795.28694, "trades": 84, "taker_buy_volume": 262022.3, "taker_buy_quote": 18577.41071}, {"ts": 1772642040000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 89271.6, "quote_volume": 6338.3491, "trades": 59, "taker_buy_volume": 88871.6, "taker_buy_quote": 6309.9891}, {"ts": 1772642100000, "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 5474.7, "quote_volume": 389.21117, "trades": 4, "taker_buy_volume": 5074.7, "taker_buy_quote": 360.81117}, {"ts": 1772642160000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 126920.7, "quote_volume": 9011.3297, "trades": 21, "taker_buy_volume": 10326.1, "taker_buy_quote": 733.1531}, {"ts": 1772642220000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 1071.1, "quote_volume": 75.95599, "trades": 7, "taker_buy_volume": 150.0, "taker_buy_quote": 10.65}, {"ts": 1772642280000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 238793.5, "quote_volume": 16930.45915, "trades": 106, "taker_buy_volume": 156787.2, "taker_buy_quote": 11116.21248}, {"ts": 1772642340000, "open": 0.071, "high": 0.071, "low": 0.071, "close": 0.071, "volume": 95770.9, "quote_volume": 6799.7339, "trades": 67, "taker_buy_volume": 9776.4, "taker_buy_quote": 694.1244}, {"ts": 1772642400000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 8227.1, "quote_volume": 584.16022, "trades": 16, "taker_buy_volume": 3580.9, "taker_buy_quote": 254.28002}, {"ts": 1772642460000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 8656.2, "quote_volume": 614.53753, "trades": 20, "taker_buy_volume": 577.7, "taker_buy_quote": 41.03219}, {"ts": 1772642520000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 5921.0, "quote_volume": 420.33549, "trades": 5, "taker_buy_volume": 5365.9, "taker_buy_quote": 380.9789}, {"ts": 1772642580000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 48118.6, "quote_volume": 3411.56874, "trades": 59, "taker_buy_volume": 20374.1, "taker_buy_quote": 1444.52369}, {"ts": 1772642640000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 69458.0, "quote_volume": 4918.90996, "trades": 35, "taker_buy_volume": 12835.6, "taker_buy_quote": 910.04404}, {"ts": 1772642700000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 11678.8, "quote_volume": 825.74049, "trades": 25, "taker_buy_volume": 2278.4, "taker_buy_quote": 161.13221}, {"ts": 1772642760000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 74812.7, "quote_volume": 5290.96549, "trades": 46, "taker_buy_volume": 59217.5, "taker_buy_quote": 4188.38485}, {"ts": 1772642820000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 6214.4, "quote_volume": 439.35808, "trades": 9, "taker_buy_volume": 1423.1, "taker_buy_quote": 100.61317}, {"ts": 1772642880000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 22451.0, "quote_volume": 1587.01963, "trades": 16, "taker_buy_volume": 3303.4, "taker_buy_quote": 233.55038}, {"ts": 1772642940000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 30896.7, "quote_volume": 2184.39669, "trades": 32, "taker_buy_volume": 4002.6, "taker_buy_quote": 282.98382}, {"ts": 1772643000000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 6990.6, "quote_volume": 493.5587, "trades": 5, "taker_buy_volume": 223.4, "taker_buy_quote": 15.79438}, {"ts": 1772643060000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 9071.2, "quote_volume": 640.42672, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643120000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 8160.0, "quote_volume": 575.77892, "trades": 14, "taker_buy_volume": 127.7, "taker_buy_quote": 9.01562}, {"ts": 1772643180000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 5729.4, "quote_volume": 404.49564, "trades": 12, "taker_buy_volume": 5060.6, "taker_buy_quote": 357.27836}, {"ts": 1772643240000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 1204.5, "quote_volume": 85.05686, "trades": 5, "taker_buy_volume": 191.6, "taker_buy_quote": 13.54612}, {"ts": 1772643300000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 13848.8, "quote_volume": 977.72528, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643360000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 30284.0, "quote_volume": 2138.0104, "trades": 17, "taker_buy_volume": 141.8, "taker_buy_quote": 10.01108}, {"ts": 1772643420000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1400.0, "quote_volume": 98.7, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643480000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 74157.5, "quote_volume": 5239.67769, "trades": 50, "taker_buy_volume": 64032.4, "taker_buy_quote": 4523.90143}, {"ts": 1772643540000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 16585.5, "quote_volume": 1169.5058, "trades": 35, "taker_buy_volume": 3891.3, "taker_buy_quote": 274.35083}, {"ts": 1772643600000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 29961.4, "quote_volume": 2112.22593, "trades": 53, "taker_buy_volume": 14863.9, "taker_buy_quote": 1047.90495}, {"ts": 1772643660000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 11251.4, "quote_volume": 793.2237, "trades": 52, "taker_buy_volume": 10851.4, "taker_buy_quote": 765.0237}, {"ts": 1772643720000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 18414.0, "quote_volume": 1298.187, "trades": 33, "taker_buy_volume": 11488.7, "taker_buy_quote": 809.95335}, {"ts": 1772643780000, "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 206634.3, "quote_volume": 14583.20833, "trades": 59, "taker_buy_volume": 4774.6, "taker_buy_quote": 337.11226}, {"ts": 1772643840000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 10695.6, "quote_volume": 754.42556, "trades": 36, "taker_buy_volume": 7530.0, "taker_buy_quote": 531.22799}, {"ts": 1772643900000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 346177.6, "quote_volume": 24376.46326, "trades": 66, "taker_buy_volume": 20020.8, "taker_buy_quote": 1411.4664}, {"ts": 1772643960000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 51810.3, "quote_volume": 3647.43234, "trades": 45, "taker_buy_volume": 24524.1, "taker_buy_quote": 1726.49664}, {"ts": 1772644020000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 3643.0, "quote_volume": 256.3465, "trades": 11, "taker_buy_volume": 215.1, "taker_buy_quote": 15.15726}, {"ts": 1772644080000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 315.7, "quote_volume": 22.21476, "trades": 3, "taker_buy_volume": 210.5, "taker_buy_quote": 14.8192}, {"ts": 1772644140000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 25462.8, "quote_volume": 1792.54112, "trades": 17, "taker_buy_volume": 23263.9, "taker_buy_quote": 1637.77856}, {"ts": 1772644200000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 19595.3, "quote_volume": 1379.52474, "trades": 16, "taker_buy_volume": 6588.0, "taker_buy_quote": 463.81082}, {"ts": 1772644260000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 2338.1, "quote_volume": 164.69013, "trades": 3, "taker_buy_volume": 878.9, "taker_buy_quote": 61.96245}, {"ts": 1772644320000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 1548.1, "quote_volume": 108.98624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644380000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 21962.3, "quote_volume": 1549.05207, "trades": 24, "taker_buy_volume": 21423.5, "taker_buy_quote": 1511.06667}, {"ts": 1772644440000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 9975.8, "quote_volume": 703.17924, "trades": 17, "taker_buy_volume": 127.8, "taker_buy_quote": 9.0099}, {"ts": 1772644500000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 59999.2, "quote_volume": 4223.90368, "trades": 40, "taker_buy_volume": 43871.8, "taker_buy_quote": 3088.57472}, {"ts": 1772644560000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 22198.3, "quote_volume": 1563.26032, "trades": 38, "taker_buy_volume": 21798.3, "taker_buy_quote": 1535.14032}, {"ts": 1772644620000, "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0702, "volume": 145897.6, "quote_volume": 10244.79288, "trades": 97, "taker_buy_volume": 107277.0, "taker_buy_quote": 7532.47369}, {"ts": 1772644680000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 11126.3, "quote_volume": 781.16961, "trades": 8, "taker_buy_volume": 1033.5, "taker_buy_quote": 72.65505}, {"ts": 1772644740000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 373025.0, "quote_volume": 26186.57862, "trades": 109, "taker_buy_volume": 179468.2, "taker_buy_quote": 12598.89126}, {"ts": 1772644800000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 54556.5, "quote_volume": 3826.12474, "trades": 37, "taker_buy_volume": 24756.2, "taker_buy_quote": 1737.12371}, {"ts": 1772644860000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 101235.3, "quote_volume": 7087.901, "trades": 77, "taker_buy_volume": 43892.3, "taker_buy_quote": 3073.891}, {"ts": 1772644920000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 230058.0, "quote_volume": 16103.95536, "trades": 38, "taker_buy_volume": 104073.6, "taker_buy_quote": 7285.152}, {"ts": 1772644980000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 218539.1, "quote_volume": 15283.10339, "trades": 135, "taker_buy_volume": 67909.2, "taker_buy_quote": 4750.92786}, {"ts": 1772645040000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 11883.7, "quote_volume": 830.70063, "trades": 8, "taker_buy_volume": 300.0, "taker_buy_quote": 21.0}, {"ts": 1772645100000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 51743.3, "quote_volume": 3616.86702, "trades": 73, "taker_buy_volume": 17038.4, "taker_buy_quote": 1190.99451}, {"ts": 1772645160000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 9336.4, "quote_volume": 652.71697, "trades": 12, "taker_buy_volume": 1026.1, "taker_buy_quote": 71.827}, {"ts": 1772645220000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 33025.0, "quote_volume": 2308.45896, "trades": 45, "taker_buy_volume": 344.4, "taker_buy_quote": 24.08502}, {"ts": 1772645280000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 16860.2, "quote_volume": 1178.57952, "trades": 22, "taker_buy_volume": 7509.2, "taker_buy_quote": 524.94462}, {"ts": 1772645340000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 51459.6, "quote_volume": 3597.02604, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645400000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 165444.6, "quote_volume": 11581.15328, "trades": 22, "taker_buy_volume": 159999.9, "taker_buy_quote": 11200.03999}, {"ts": 1772645460000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 98120.1, "quote_volume": 6868.415, "trades": 13, "taker_buy_volume": 80.0, "taker_buy_quote": 5.608}, {"ts": 1772645520000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 58478.3, "quote_volume": 4093.481, "trades": 40, "taker_buy_volume": 44923.8, "taker_buy_quote": 3144.666}, {"ts": 1772645580000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 25022.8, "quote_volume": 1751.91911, "trades": 29, "taker_buy_volume": 23040.0, "taker_buy_quote": 1613.16311}, {"ts": 1772645640000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 9729.2, "quote_volume": 681.32022, "trades": 26, "taker_buy_volume": 7882.2, "taker_buy_quote": 552.04165}, {"ts": 1772645700000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 42183.6, "quote_volume": 2952.942, "trades": 39, "taker_buy_volume": 1435.9, "taker_buy_quote": 100.603}, {"ts": 1772645760000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 25005.4, "quote_volume": 1752.83854, "trades": 15, "taker_buy_volume": 24462.7, "taker_buy_quote": 1714.84954}, {"ts": 1772645820000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 171740.8, "quote_volume": 12038.95101, "trades": 41, "taker_buy_volume": 160084.8, "taker_buy_quote": 11221.94448}, {"ts": 1772645880000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 102097.5, "quote_volume": 7167.5445, "trades": 55, "taker_buy_volume": 29598.6, "taker_buy_quote": 2078.12172}, {"ts": 1772645940000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 7003.9, "quote_volume": 492.03807, "trades": 7, "taker_buy_volume": 6603.9, "taker_buy_quote": 463.95807}, {"ts": 1772646000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 29475.5, "quote_volume": 2069.1801, "trades": 20, "taker_buy_volume": 11932.2, "taker_buy_quote": 837.64044}, {"ts": 1772646060000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 20785.0, "quote_volume": 1459.067, "trades": 21, "taker_buy_volume": 19923.0, "taker_buy_quote": 1398.5946}, {"ts": 1772646120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2538.6, "quote_volume": 178.20972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646180000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2537.3, "quote_volume": 178.11846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646240000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1250.4, "quote_volume": 87.77808, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646300000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3116.0, "quote_volume": 219.0148, "trades": 4, "taker_buy_volume": 2716.0, "taker_buy_quote": 190.9348}, {"ts": 1772646360000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2490.5, "quote_volume": 174.8831, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 35.15}, {"ts": 1772646420000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 80500.0, "quote_volume": 5659.15, "trades": 20, "taker_buy_volume": 79574.6, "taker_buy_quote": 5594.09438}, {"ts": 1772646540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 2119.4, "quote_volume": 148.99382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646600000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 88902.5, "quote_volume": 6258.72038, "trades": 27, "taker_buy_volume": 78508.3, "taker_buy_quote": 5526.98432}, {"ts": 1772646660000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 245.9, "quote_volume": 17.31136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646720000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 49515.4, "quote_volume": 3482.29398, "trades": 165, "taker_buy_volume": 17076.3, "taker_buy_quote": 1200.48949}, {"ts": 1772646780000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 5195.4, "quote_volume": 365.54836, "trades": 37, "taker_buy_volume": 1348.7, "taker_buy_quote": 94.94848}, {"ts": 1772646840000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 4603.0, "quote_volume": 324.0839, "trades": 10, "taker_buy_volume": 3947.5, "taker_buy_quote": 277.9367}, {"ts": 1772646900000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1109.3, "quote_volume": 78.10892, "trades": 6, "taker_buy_volume": 142.0, "taker_buy_quote": 10.011}, {"ts": 1772646960000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 68091.3, "quote_volume": 4793.61616, "trades": 65, "taker_buy_volume": 25496.2, "taker_buy_quote": 1794.93248}, {"ts": 1772647020000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 6783.4, "quote_volume": 476.87302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647080000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 5520.3, "quote_volume": 388.55926, "trades": 8, "taker_buy_volume": 4821.7, "taker_buy_quote": 339.44768}, {"ts": 1772647140000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 4575.1, "quote_volume": 322.13967, "trades": 11, "taker_buy_volume": 4061.5, "taker_buy_quote": 285.98223}, {"ts": 1772647200000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 798.2, "quote_volume": 56.2075, "trades": 4, "taker_buy_volume": 142.2, "taker_buy_quote": 10.0251}, {"ts": 1772647260000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 327261.1, "quote_volume": 23102.051, "trades": 70, "taker_buy_volume": 305385.9, "taker_buy_quote": 21557.74188}, {"ts": 1772647320000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 61426.8, "quote_volume": 4336.70343, "trades": 11, "taker_buy_volume": 340.2, "taker_buy_quote": 24.02947}, {"ts": 1772647380000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 669.3, "quote_volume": 47.20125, "trades": 3, "taker_buy_volume": 156.0, "taker_buy_quote": 11.0136}, {"ts": 1772647440000, "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 178312.4, "quote_volume": 12588.85686, "trades": 29, "taker_buy_volume": 97382.5, "taker_buy_quote": 6875.21725}, {"ts": 1772647500000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 654.9, "quote_volume": 46.17045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647560000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 70492.3, "quote_volume": 4969.72715, "trades": 17, "taker_buy_volume": 200.0, "taker_buy_quote": 14.12}, {"ts": 1772647620000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 92399.3, "quote_volume": 6514.15065, "trades": 15, "taker_buy_volume": 81388.4, "taker_buy_quote": 5737.8822}, {"ts": 1772647680000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 25884.5, "quote_volume": 1827.45703, "trades": 35, "taker_buy_volume": 24138.8, "taker_buy_quote": 1704.21061}, {"ts": 1772647740000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 68527.8, "quote_volume": 4838.06268, "trades": 12, "taker_buy_volume": 7223.0, "taker_buy_quote": 509.9438}, {"ts": 1772647800000, "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0702, "volume": 58304.0, "quote_volume": 4106.43934, "trades": 95, "taker_buy_volume": 17125.1, "taker_buy_quote": 1209.00646}, {"ts": 1772647860000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 86328.5, "quote_volume": 6068.35949, "trades": 31, "taker_buy_volume": 80389.6, "taker_buy_quote": 5651.38888}, {"ts": 1772647920000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 9026.9, "quote_volume": 634.59107, "trades": 50, "taker_buy_volume": 4584.7, "taker_buy_quote": 322.30441}, {"ts": 1772647980000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 9296.1, "quote_volume": 653.5144, "trades": 67, "taker_buy_volume": 3605.5, "taker_buy_quote": 253.48087}, {"ts": 1772648040000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 1566.0, "quote_volume": 109.98301, "trades": 10, "taker_buy_volume": 498.1, "taker_buy_quote": 35.01643}, {"ts": 1772648100000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 10522.7, "quote_volume": 739.66305, "trades": 12, "taker_buy_volume": 9695.1, "taker_buy_quote": 681.56553}, {"ts": 1772648160000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 223856.3, "quote_volume": 15757.66069, "trades": 89, "taker_buy_volume": 122374.7, "taker_buy_quote": 8615.16466}, {"ts": 1772648220000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 1097.6, "quote_volume": 77.09426, "trades": 6, "taker_buy_volume": 427.4, "taker_buy_quote": 30.04622}, {"ts": 1772648280000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 3753.3, "quote_volume": 263.80699, "trades": 13, "taker_buy_volume": 3011.9, "taker_buy_quote": 211.73657}, {"ts": 1772648340000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 29908.1, "quote_volume": 2105.70324, "trades": 48, "taker_buy_volume": 18972.1, "taker_buy_quote": 1335.80884}, {"ts": 1772648400000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 6903.8, "quote_volume": 486.05166, "trades": 5, "taker_buy_volume": 241.4, "taker_buy_quote": 17.0187}, {"ts": 1772648460000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 967.6, "quote_volume": 68.13325, "trades": 5, "taker_buy_volume": 142.1, "taker_buy_quote": 10.01805}, {"ts": 1772648520000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 135288.9, "quote_volume": 9524.33856, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648580000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 697.8, "quote_volume": 49.13643, "trades": 5, "taker_buy_volume": 113.1, "taker_buy_quote": 7.97355}, {"ts": 1772648640000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 844.9, "quote_volume": 59.49516, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 10.011}, {"ts": 1772648700000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 167052.8, "quote_volume": 11780.03553, "trades": 26, "taker_buy_volume": 165611.1, "taker_buy_quote": 11678.43568}, {"ts": 1772648760000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 197325.5, "quote_volume": 13931.12472, "trades": 36, "taker_buy_volume": 21080.1, "taker_buy_quote": 1488.25506}, {"ts": 1772648820000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 1399.8, "quote_volume": 98.6859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648880000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 400.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648940000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 18239.1, "quote_volume": 1287.70876, "trades": 14, "taker_buy_volume": 17725.9, "taker_buy_quote": 1251.47684}, {"ts": 1772649000000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 202900.7, "quote_volume": 14314.18431, "trades": 48, "taker_buy_volume": 24785.3, "taker_buy_quote": 1749.48501}, {"ts": 1772649060000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 16585.9, "quote_volume": 1167.7015, "trades": 5, "taker_buy_volume": 541.4, "taker_buy_quote": 38.1687}, {"ts": 1772649120000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 101965.4, "quote_volume": 7178.32416, "trades": 17, "taker_buy_volume": 1313.2, "taker_buy_quote": 92.44928}, {"ts": 1772649180000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 35420.9, "quote_volume": 2493.59136, "trades": 19, "taker_buy_volume": 30886.7, "taker_buy_quote": 2174.42368}, {"ts": 1772649240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 301.3, "quote_volume": 21.18139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649300000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 40691.1, "quote_volume": 2864.23584, "trades": 42, "taker_buy_volume": 31589.7, "taker_buy_quote": 2223.89921}, {"ts": 1772649360000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 9345.6, "quote_volume": 657.45695, "trades": 15, "taker_buy_volume": 8266.4, "taker_buy_quote": 581.64057}, {"ts": 1772649420000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 10231.2, "quote_volume": 719.28838, "trades": 26, "taker_buy_volume": 6442.1, "taker_buy_quote": 452.91465}, {"ts": 1772649480000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2279.0, "quote_volume": 160.12804, "trades": 5, "taker_buy_volume": 1422.4, "taker_buy_quote": 99.99472}, {"ts": 1772649540000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 7327.7, "quote_volume": 515.05606, "trades": 7, "taker_buy_volume": 6515.2, "taker_buy_quote": 458.01856}, {"ts": 1772649600000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 21637.9, "quote_volume": 1521.15862, "trades": 25, "taker_buy_volume": 19657.9, "taker_buy_quote": 1381.96462}, {"ts": 1772649660000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 47900.8, "quote_volume": 3372.11637, "trades": 389, "taker_buy_volume": 42867.3, "taker_buy_quote": 3017.85792}, {"ts": 1772649720000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 45754.2, "quote_volume": 3221.08003, "trades": 51, "taker_buy_volume": 29239.7, "taker_buy_quote": 2058.47488}, {"ts": 1772649780000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 2627.2, "quote_volume": 184.95488, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649840000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 34988.9, "quote_volume": 2463.15592, "trades": 55, "taker_buy_volume": 30484.8, "taker_buy_quote": 2146.13715}, {"ts": 1772649900000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 13223.8, "quote_volume": 932.95015, "trades": 36, "taker_buy_volume": 8209.8, "taker_buy_quote": 579.05733}, {"ts": 1772649960000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6112.9, "quote_volume": 431.50383, "trades": 25, "taker_buy_volume": 5443.8, "taker_buy_quote": 384.33228}, {"ts": 1772650020000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 527.7, "quote_volume": 37.21562, "trades": 2, "taker_buy_volume": 127.7, "taker_buy_quote": 9.01562}, {"ts": 1772650080000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 38124.3, "quote_volume": 2687.77451, "trades": 25, "taker_buy_volume": 5609.1, "taker_buy_quote": 395.45291}, {"ts": 1772650140000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2240.4, "quote_volume": 157.96666, "trades": 5, "taker_buy_volume": 184.6, "taker_buy_quote": 13.03276}, {"ts": 1772650200000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 15896.8, "quote_volume": 1122.32685, "trades": 14, "taker_buy_volume": 15199.6, "taker_buy_quote": 1073.10453}, {"ts": 1772650260000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 909.4, "quote_volume": 64.21497, "trades": 6, "taker_buy_volume": 113.3, "taker_buy_quote": 8.01031}, {"ts": 1772650320000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 28280.3, "quote_volume": 1996.51398, "trades": 14, "taker_buy_volume": 382.6, "taker_buy_quote": 27.01156}, {"ts": 1772650380000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 256156.1, "quote_volume": 18108.42874, "trades": 54, "taker_buy_volume": 104398.3, "taker_buy_quote": 7379.5843}, {"ts": 1772650440000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 123840.9, "quote_volume": 8743.16754, "trades": 27, "taker_buy_volume": 118109.9, "taker_buy_quote": 8338.55894}, {"ts": 1772650500000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 77732.3, "quote_volume": 5487.90038, "trades": 28, "taker_buy_volume": 68624.7, "taker_buy_quote": 4844.90382}, {"ts": 1772650560000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 72622.0, "quote_volume": 5134.36126, "trades": 7, "taker_buy_volume": 72480.6, "taker_buy_quote": 5124.37842}, {"ts": 1772650620000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 400.0, "quote_volume": 28.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650680000, "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 245810.4, "quote_volume": 17383.5275, "trades": 117, "taker_buy_volume": 169397.7, "taker_buy_quote": 11981.22083}, {"ts": 1772650740000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 16467.2, "quote_volume": 1164.19302, "trades": 31, "taker_buy_volume": 10856.7, "taker_buy_quote": 767.58142}, {"ts": 1772650800000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 122044.0, "quote_volume": 8628.37982, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650860000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 75098.7, "quote_volume": 5302.01489, "trades": 7, "taker_buy_volume": 466.7, "taker_buy_quote": 32.99569}, {"ts": 1772650920000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 265183.2, "quote_volume": 18725.4976, "trades": 98, "taker_buy_volume": 220109.5, "taker_buy_quote": 15543.29438}, {"ts": 1772650980000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 226149.1, "quote_volume": 15995.0454, "trades": 113, "taker_buy_volume": 87386.3, "taker_buy_quote": 6178.71439}, {"ts": 1772651040000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 30048.0, "quote_volume": 2124.32814, "trades": 99, "taker_buy_volume": 21883.6, "taker_buy_quote": 1547.17052}, {"ts": 1772651100000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 11612.1, "quote_volume": 821.63595, "trades": 28, "taker_buy_volume": 9543.9, "taker_buy_quote": 675.39837}, {"ts": 1772651160000, "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 64576.1, "quote_volume": 4572.01557, "trades": 18, "taker_buy_volume": 36347.6, "taker_buy_quote": 2573.47777}, {"ts": 1772651220000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 2210.9, "quote_volume": 156.4663, "trades": 5, "taker_buy_volume": 1556.7, "taker_buy_quote": 110.21436}, {"ts": 1772651280000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 143930.2, "quote_volume": 10190.2207, "trades": 83, "taker_buy_volume": 129205.9, "taker_buy_quote": 9147.79183}, {"ts": 1772651340000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 234263.5, "quote_volume": 16585.58457, "trades": 121, "taker_buy_volume": 2733.7, "taker_buy_quote": 193.81933}, {"ts": 1772651400000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 43695.9, "quote_volume": 3093.66972, "trades": 36, "taker_buy_volume": 29667.4, "taker_buy_quote": 2100.45192}, {"ts": 1772651460000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 97145.3, "quote_volume": 6887.56177, "trades": 22, "taker_buy_volume": 91725.1, "taker_buy_quote": 6503.30959}, {"ts": 1772651520000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 244214.2, "quote_volume": 17339.11642, "trades": 135, "taker_buy_volume": 186591.4, "taker_buy_quote": 13248.00067}, {"ts": 1772651580000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 224854.4, "quote_volume": 15964.8059, "trades": 100, "taker_buy_volume": 166972.3, "taker_buy_quote": 11855.2168}, {"ts": 1772651640000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 571.4, "quote_volume": 40.5294, "trades": 2, "taker_buy_volume": 171.4, "taker_buy_quote": 12.1694}, {"ts": 1772651700000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651760000, "open": 0.071, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 2603.1, "quote_volume": 184.7801, "trades": 7, "taker_buy_volume": 2203.1, "taker_buy_quote": 156.4201}, {"ts": 1772651820000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 258118.5, "quote_volume": 18300.64688, "trades": 42, "taker_buy_volume": 128457.9, "taker_buy_quote": 9107.71034}, {"ts": 1772651880000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1198.3, "quote_volume": 85.0393, "trades": 3, "taker_buy_volume": 798.3, "taker_buy_quote": 56.6793}, {"ts": 1772651940000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 752268.6, "quote_volume": 53514.6963, "trades": 78, "taker_buy_volume": 676048.7, "taker_buy_quote": 48102.5834}, {"ts": 1772652000000, "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0712, "volume": 173118.4, "quote_volume": 12325.83516, "trades": 67, "taker_buy_volume": 93294.5, "taker_buy_quote": 6642.77348}, {"ts": 1772652060000, "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 168746.4, "quote_volume": 12009.78891, "trades": 76, "taker_buy_volume": 14581.0, "taker_buy_quote": 1039.59164}, {"ts": 1772652120000, "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 114629.6, "quote_volume": 8139.27545, "trades": 74, "taker_buy_volume": 39104.3, "taker_buy_quote": 2776.97915}, {"ts": 1772652180000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 169020.7, "quote_volume": 11981.81309, "trades": 38, "taker_buy_volume": 3362.9, "taker_buy_quote": 238.4423}, {"ts": 1772652240000, "open": 0.0709, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 40716.8, "quote_volume": 2886.82112, "trades": 43, "taker_buy_volume": 12178.8, "taker_buy_quote": 863.49102}, {"ts": 1772652300000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 5694.4, "quote_volume": 403.69296, "trades": 15, "taker_buy_volume": 5294.4, "taker_buy_quote": 375.37296}, {"ts": 1772652360000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 2500.1, "quote_volume": 177.20831, "trades": 8, "taker_buy_volume": 2012.3, "taker_buy_quote": 142.67207}, {"ts": 1772652420000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1686.1, "quote_volume": 119.50449, "trades": 2, "taker_buy_volume": 1286.1, "taker_buy_quote": 91.18449}, {"ts": 1772652480000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 86241.2, "quote_volume": 6105.87696, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652540000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.0709, "volume": 10062.8, "quote_volume": 713.46521, "trades": 23, "taker_buy_volume": 9436.0, "taker_buy_quote": 669.02509}, {"ts": 1772652600000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 23107.9, "quote_volume": 1638.30031, "trades": 41, "taker_buy_volume": 6638.9, "taker_buy_quote": 470.69801}, {"ts": 1772652660000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 28585.0, "quote_volume": 2026.6365, "trades": 14, "taker_buy_volume": 13724.6, "taker_buy_quote": 973.07414}, {"ts": 1772652720000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 8894.5, "quote_volume": 630.56512, "trades": 6, "taker_buy_volume": 8345.2, "taker_buy_quote": 591.67468}, {"ts": 1772652780000, "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 149431.1, "quote_volume": 10579.7524, "trades": 20, "taker_buy_volume": 11993.7, "taker_buy_quote": 849.22448}, {"ts": 1772652840000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 116310.8, "quote_volume": 8234.76464, "trades": 23, "taker_buy_volume": 58249.3, "taker_buy_quote": 4124.05044}, {"ts": 1772652900000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 24955.4, "quote_volume": 1767.21184, "trades": 81, "taker_buy_volume": 23013.1, "taker_buy_quote": 1629.697}, {"ts": 1772652960000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 21210.9, "quote_volume": 1503.79863, "trades": 68, "taker_buy_volume": 12079.6, "taker_buy_quote": 856.44364}, {"ts": 1772653020000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 22176.6, "quote_volume": 1572.26119, "trades": 30, "taker_buy_volume": 7092.2, "taker_buy_quote": 502.83698}, {"ts": 1772653080000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 197803.6, "quote_volume": 14004.49488, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653140000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 43058.4, "quote_volume": 3050.55812, "trades": 19, "taker_buy_volume": 16004.4, "taker_buy_quote": 1134.71196}, {"ts": 1772653200000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 64932.5, "quote_volume": 4603.67425, "trades": 23, "taker_buy_volume": 47830.9, "taker_buy_quote": 3391.21081}, {"ts": 1772653260000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 400.0, "quote_volume": 28.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653320000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 17570.5, "quote_volume": 1246.9015, "trades": 29, "taker_buy_volume": 16718.4, "taker_buy_quote": 1186.48761}, {"ts": 1772653380000, "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 77064.6, "quote_volume": 5464.18534, "trades": 31, "taker_buy_volume": 1269.2, "taker_buy_quote": 90.17602}, {"ts": 1772653440000, "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 17340.9, "quote_volume": 1229.46981, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653500000, "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 1879.0, "quote_volume": 133.36194, "trades": 3, "taker_buy_volume": 1408.4, "taker_buy_quote": 99.9964}, {"ts": 1772653560000, "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 117383.7, "quote_volume": 8322.49027, "trades": 15, "taker_buy_volume": 259.4, "taker_buy_quote": 18.4174}, {"ts": 1772653620000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 95900.8, "quote_volume": 6799.33505, "trades": 48, "taker_buy_volume": 93859.0, "taker_buy_quote": 6654.6031}, {"ts": 1772653680000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 11144.8, "quote_volume": 790.05942, "trades": 5, "taker_buy_volume": 10075.8, "taker_buy_quote": 714.37422}, {"ts": 1772653740000, "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1308.2, "quote_volume": 92.67841, "trades": 4, "taker_buy_volume": 578.5, "taker_buy_quote": 41.01565}, {"ts": 1772653800000, "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 1809.8, "quote_volume": 128.1748, "trades": 5, "taker_buy_volume": 409.6, "taker_buy_quote": 29.04064}, {"ts": 1772653860000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 3797.9, "quote_volume": 268.83578, "trades": 24, "taker_buy_volume": 491.2, "taker_buy_quote": 34.77696}, {"ts": 1772653920000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 18719.7, "quote_volume": 1325.07703, "trades": 36, "taker_buy_volume": 15942.4, "taker_buy_quote": 1128.72192}, {"ts": 1772653980000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654040000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 400.0, "quote_volume": 28.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654100000, "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 5349.5, "quote_volume": 378.7446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654160000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 14852.6, "quote_volume": 1051.52408, "trades": 11, "taker_buy_volume": 103.5, "taker_buy_quote": 7.3278}, {"ts": 1772654220000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 64223.3, "quote_volume": 4547.10469, "trades": 19, "taker_buy_volume": 25698.9, "taker_buy_quote": 1819.61717}, {"ts": 1772654280000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 641.6, "quote_volume": 45.38528, "trades": 3, "taker_buy_volume": 241.6, "taker_buy_quote": 17.10528}, {"ts": 1772654340000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 599.2, "quote_volume": 42.36344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654400000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0708, "volume": 477.4, "quote_volume": 33.77337, "trades": 4, "taker_buy_volume": 211.9, "taker_buy_quote": 15.00252}, {"ts": 1772654460000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 733.9, "quote_volume": 51.90882, "trades": 3, "taker_buy_volume": 220.9, "taker_buy_quote": 15.63972}, {"ts": 1772654520000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 1178.2, "quote_volume": 83.32844, "trades": 6, "taker_buy_volume": 297.0, "taker_buy_quote": 21.0276}, {"ts": 1772654580000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 57259.6, "quote_volume": 4047.38818, "trades": 21, "taker_buy_volume": 14512.3, "taker_buy_quote": 1026.01961}, {"ts": 1772654640000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 100503.6, "quote_volume": 7105.36612, "trades": 20, "taker_buy_volume": 27275.0, "taker_buy_quote": 1928.3425}, {"ts": 1772654700000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 1443.5, "quote_volume": 102.00129, "trades": 6, "taker_buy_volume": 901.9, "taker_buy_quote": 63.76433}, {"ts": 1772654760000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 273843.5, "quote_volume": 19330.24228, "trades": 49, "taker_buy_volume": 34708.7, "taker_buy_quote": 2450.43422}, {"ts": 1772654820000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 7958.7, "quote_volume": 561.14083, "trades": 10, "taker_buy_volume": 524.8, "taker_buy_quote": 37.05088}, {"ts": 1772654880000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 775886.8, "quote_volume": 54633.8683, "trades": 86, "taker_buy_volume": 153937.2, "taker_buy_quote": 10838.19526}, {"ts": 1772654940000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 165663.7, "quote_volume": 11662.61816, "trades": 110, "taker_buy_volume": 114112.1, "taker_buy_quote": 8033.5403}, {"ts": 1772655000000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 2296.0, "quote_volume": 161.77989, "trades": 6, "taker_buy_volume": 1414.9, "taker_buy_quote": 99.75045}, {"ts": 1772655060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 22277.5, "quote_volume": 1568.336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655120000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 139045.2, "quote_volume": 9787.71447, "trades": 35, "taker_buy_volume": 13175.5, "taker_buy_quote": 927.56473}, {"ts": 1772655180000, "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 28426.1, "quote_volume": 2001.11532, "trades": 28, "taker_buy_volume": 21685.4, "taker_buy_quote": 1526.66496}, {"ts": 1772655240000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 812.2, "quote_volume": 57.20588, "trades": 4, "taker_buy_volume": 270.0, "taker_buy_quote": 19.035}, {"ts": 1772655300000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 28768.7, "quote_volume": 2028.15335, "trades": 8, "taker_buy_volume": 28368.7, "taker_buy_quote": 1999.99335}, {"ts": 1772655360000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 80059.9, "quote_volume": 5645.19897, "trades": 25, "taker_buy_volume": 72571.3, "taker_buy_quote": 5117.58784}, {"ts": 1772655420000, "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 12903.0, "quote_volume": 911.60907, "trades": 19, "taker_buy_volume": 11679.3, "taker_buy_quote": 825.25585}, {"ts": 1772655480000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 5326.6, "quote_volume": 376.01796, "trades": 7, "taker_buy_volume": 4926.6, "taker_buy_quote": 347.81796}, {"ts": 1772655540000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 89419.7, "quote_volume": 6304.04885, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655600000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 91620.8, "quote_volume": 6459.20676, "trades": 50, "taker_buy_volume": 18359.4, "taker_buy_quote": 1294.3377}, {"ts": 1772655660000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 122643.2, "quote_volume": 8634.07827, "trades": 22, "taker_buy_volume": 283.8, "taker_buy_quote": 19.99372}, {"ts": 1772655720000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 110588.9, "quote_volume": 7785.06949, "trades": 39, "taker_buy_volume": 101337.5, "taker_buy_quote": 7134.16}, {"ts": 1772655780000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 19878.7, "quote_volume": 1399.47418, "trades": 55, "taker_buy_volume": 137.0, "taker_buy_quote": 9.6585}, {"ts": 1772655840000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 879.7, "quote_volume": 61.93088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655900000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 557.6, "quote_volume": 39.2708, "trades": 2, "taker_buy_volume": 157.6, "taker_buy_quote": 11.1108}, {"ts": 1772655960000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 172349.1, "quote_volume": 12150.33322, "trades": 22, "taker_buy_volume": 169565.8, "taker_buy_quote": 11954.3889}, {"ts": 1772656020000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 32785.8, "quote_volume": 2311.4989, "trades": 46, "taker_buy_volume": 25811.9, "taker_buy_quote": 1819.83895}, {"ts": 1772656080000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 62369.5, "quote_volume": 4397.04975, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656140000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 192993.1, "quote_volume": 13605.97355, "trades": 51, "taker_buy_volume": 27525.9, "taker_buy_quote": 1940.57595}, {"ts": 1772656200000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 1518.3, "quote_volume": 106.98229, "trades": 4, "taker_buy_volume": 939.7, "taker_buy_quote": 66.24885}, {"ts": 1772656260000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1170.1, "quote_volume": 82.45205, "trades": 4, "taker_buy_volume": 770.1, "taker_buy_quote": 54.29205}, {"ts": 1772656320000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 327760.2, "quote_volume": 23073.207, "trades": 101, "taker_buy_volume": 132177.2, "taker_buy_quote": 9305.30046}, {"ts": 1772656380000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7881.9, "quote_volume": 554.09757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656440000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 25728.7, "quote_volume": 1811.32751, "trades": 24, "taker_buy_volume": 23905.9, "taker_buy_quote": 1683.00239}, {"ts": 1772656500000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 912.2, "quote_volume": 64.24306, "trades": 5, "taker_buy_volume": 241.8, "taker_buy_quote": 17.0469}, {"ts": 1772656560000, "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 72451.7, "quote_volume": 5107.79397, "trades": 23, "taker_buy_volume": 5855.1, "taker_buy_quote": 412.80469}, {"ts": 1772656620000, "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 20903.6, "quote_volume": 1471.60953, "trades": 45, "taker_buy_volume": 6428.2, "taker_buy_quote": 452.64598}, {"ts": 1772656680000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 4824.2, "quote_volume": 339.5389, "trades": 19, "taker_buy_volume": 3471.8, "taker_buy_quote": 244.41472}, {"ts": 1772656740000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 3382.8, "quote_volume": 237.82504, "trades": 4, "taker_buy_volume": 142.0, "taker_buy_quote": 9.9968}, {"ts": 1772656800000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 24767.4, "quote_volume": 1743.58496, "trades": 13, "taker_buy_volume": 24138.8, "taker_buy_quote": 1699.37152}, {"ts": 1772656860000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 6908.0, "quote_volume": 486.2432, "trades": 7, "taker_buy_volume": 6108.0, "taker_buy_quote": 430.0032}, {"ts": 1772656920000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 48320.1, "quote_volume": 3401.63522, "trades": 6, "taker_buy_volume": 47321.9, "taker_buy_quote": 3331.46176}, {"ts": 1772656980000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 151029.5, "quote_volume": 10632.4768, "trades": 23, "taker_buy_volume": 76747.1, "taker_buy_quote": 5402.99584}, {"ts": 1772657040000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 11696.3, "quote_volume": 822.24989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657100000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 525.0, "quote_volume": 36.9075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657160000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 7194.6, "quote_volume": 506.45984, "trades": 6, "taker_buy_volume": 6794.6, "taker_buy_quote": 478.33984}, {"ts": 1772657220000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 59450.3, "quote_volume": 4185.2869, "trades": 19, "taker_buy_volume": 2810.6, "taker_buy_quote": 197.86624}, {"ts": 1772657280000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657340000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 7824.0, "quote_volume": 550.73646, "trades": 3, "taker_buy_volume": 7092.6, "taker_buy_quote": 499.31904}, {"ts": 1772657400000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 308780.6, "quote_volume": 21707.29618, "trades": 130, "taker_buy_volume": 216171.3, "taker_buy_quote": 15196.86239}, {"ts": 1772657460000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 49367.0, "quote_volume": 3470.67996, "trades": 31, "taker_buy_volume": 42927.0, "taker_buy_quote": 3017.94796}, {"ts": 1772657520000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 44923.5, "quote_volume": 3158.10927, "trades": 59, "taker_buy_volume": 21257.9, "taker_buy_quote": 1494.43037}, {"ts": 1772657580000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 87045.7, "quote_volume": 6119.27271, "trades": 67, "taker_buy_volume": 53327.0, "taker_buy_quote": 3748.8881}, {"ts": 1772657640000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 4859.6, "quote_volume": 341.62988, "trades": 10, "taker_buy_volume": 228.6, "taker_buy_quote": 16.07058}, {"ts": 1772657700000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 303092.0, "quote_volume": 21334.56099, "trades": 73, "taker_buy_volume": 177710.4, "taker_buy_quote": 12510.81216}, {"ts": 1772657760000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 4528.7, "quote_volume": 318.78048, "trades": 2, "taker_buy_volume": 4128.7, "taker_buy_quote": 290.66048}, {"ts": 1772657820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 8845.8, "quote_volume": 621.85974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657880000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 7310.4, "quote_volume": 514.06964, "trades": 4, "taker_buy_volume": 1485.2, "taker_buy_quote": 104.55808}, {"ts": 1772657940000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 219459.0, "quote_volume": 15427.9789, "trades": 35, "taker_buy_volume": 12480.8, "taker_buy_quote": 877.41144}, {"ts": 1772658000000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 400.0, "quote_volume": 28.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658060000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 331581.4, "quote_volume": 23310.9052, "trades": 176, "taker_buy_volume": 164840.4, "taker_buy_quote": 11589.03421}, {"ts": 1772658120000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 12647.8, "quote_volume": 887.87556, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658180000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 132741.5, "quote_volume": 9331.64021, "trades": 124, "taker_buy_volume": 3880.3, "taker_buy_quote": 272.78509}, {"ts": 1772658240000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 22433.5, "quote_volume": 1577.07505, "trades": 23, "taker_buy_volume": 12216.6, "taker_buy_quote": 858.82698}, {"ts": 1772658300000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 2523.1, "quote_volume": 177.33393, "trades": 15, "taker_buy_volume": 1319.1, "taker_buy_quote": 92.73273}, {"ts": 1772658360000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1243.0, "quote_volume": 87.2586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658420000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 965.1, "quote_volume": 67.75002, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658480000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 727.1, "quote_volume": 51.05095, "trades": 6, "taker_buy_volume": 85.3, "taker_buy_quote": 5.99659}, {"ts": 1772658540000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 10002.2, "quote_volume": 702.15444, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 63.18}, {"ts": 1772658600000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 73875.1, "quote_volume": 5185.9907, "trades": 30, "taker_buy_volume": 14772.2, "taker_buy_quote": 1037.00844}, {"ts": 1772658660000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 6377.4, "quote_volume": 447.05574, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658720000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1152.3, "quote_volume": 80.82999, "trades": 5, "taker_buy_volume": 537.6, "taker_buy_quote": 37.73952}, {"ts": 1772658780000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2905.2, "quote_volume": 203.86662, "trades": 9, "taker_buy_volume": 2121.0, "taker_buy_quote": 148.8942}, {"ts": 1772658840000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 208316.1, "quote_volume": 14618.72459, "trades": 43, "taker_buy_volume": 116661.1, "taker_buy_quote": 8189.60922}, {"ts": 1772658900000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 125238.3, "quote_volume": 8791.68866, "trades": 142, "taker_buy_volume": 28412.9, "taker_buy_quote": 1994.58558}, {"ts": 1772658960000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 5530.2, "quote_volume": 388.13872, "trades": 45, "taker_buy_volume": 271.0, "taker_buy_quote": 19.0242}, {"ts": 1772659020000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 10523.2, "quote_volume": 737.71767, "trades": 10, "taker_buy_volume": 413.5, "taker_buy_quote": 29.0277}, {"ts": 1772659080000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 140190.9, "quote_volume": 9827.39123, "trades": 90, "taker_buy_volume": 14717.6, "taker_buy_quote": 1031.7129}, {"ts": 1772659140000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 65356.4, "quote_volume": 4587.92367, "trades": 37, "taker_buy_volume": 31789.1, "taker_buy_quote": 2231.59482}, {"ts": 1772659200000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 13797.9, "quote_volume": 968.57258, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659260000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 12897.7, "quote_volume": 905.42988, "trades": 12, "taker_buy_volume": 12497.7, "taker_buy_quote": 877.34988}, {"ts": 1772659320000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 20769.8, "quote_volume": 1458.22425, "trades": 35, "taker_buy_volume": 10023.1, "taker_buy_quote": 703.80591}, {"ts": 1772659380000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 2733.3, "quote_volume": 191.79634, "trades": 18, "taker_buy_volume": 256.8, "taker_buy_quote": 18.02736}, {"ts": 1772659440000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1815.6, "quote_volume": 127.33063, "trades": 7, "taker_buy_volume": 570.7, "taker_buy_quote": 40.06314}, {"ts": 1772659500000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 65693.3, "quote_volume": 4611.66966, "trades": 158, "taker_buy_volume": 26085.0, "taker_buy_quote": 1831.167}, {"ts": 1772659560000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 18264.7, "quote_volume": 1282.18194, "trades": 18, "taker_buy_volume": 13060.1, "taker_buy_quote": 916.81902}, {"ts": 1772659620000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659680000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2347.5, "quote_volume": 164.7247, "trades": 3, "taker_buy_volume": 1649.5, "taker_buy_quote": 115.7949}, {"ts": 1772659740000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659800000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1041.2, "quote_volume": 73.02194, "trades": 4, "taker_buy_volume": 338.2, "taker_buy_quote": 23.74164}, {"ts": 1772659860000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 400.0, "quote_volume": 28.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659920000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 685.4, "quote_volume": 48.07508, "trades": 3, "taker_buy_volume": 285.4, "taker_buy_quote": 20.03508}, {"ts": 1772659980000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1070.9, "quote_volume": 75.08293, "trades": 6, "taker_buy_volume": 128.4, "taker_buy_quote": 9.01368}, {"ts": 1772660040000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 1041.5, "quote_volume": 73.03483, "trades": 6, "taker_buy_volume": 256.8, "taker_buy_quote": 18.02736}, {"ts": 1772660100000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 670.3, "quote_volume": 46.99939, "trades": 3, "taker_buy_volume": 113.6, "taker_buy_quote": 7.97472}, {"ts": 1772660160000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 39812.1, "quote_volume": 2793.358, "trades": 22, "taker_buy_volume": 3192.3, "taker_buy_quote": 224.12371}, {"ts": 1772660220000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 21154.9, "quote_volume": 1485.07398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660280000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 47170.7, "quote_volume": 3316.07446, "trades": 24, "taker_buy_volume": 46061.0, "taker_buy_quote": 3238.10255}, {"ts": 1772660340000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 26304.6, "quote_volume": 1849.24045, "trades": 10, "taker_buy_volume": 270.7, "taker_buy_quote": 19.05728}, {"ts": 1772660400000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 27926.5, "quote_volume": 1963.26144, "trades": 12, "taker_buy_volume": 284.9, "taker_buy_quote": 20.05696}, {"ts": 1772660460000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 400.0, "quote_volume": 28.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660520000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 9667.4, "quote_volume": 678.65148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660580000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 3259.9, "quote_volume": 229.13097, "trades": 3, "taker_buy_volume": 2859.9, "taker_buy_quote": 201.05097}, {"ts": 1772660640000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2832.7, "quote_volume": 198.85554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660700000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 51811.1, "quote_volume": 3642.23033, "trades": 42, "taker_buy_volume": 26298.3, "taker_buy_quote": 1848.77049}, {"ts": 1772660760000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 2046.8, "quote_volume": 143.85004, "trades": 5, "taker_buy_volume": 1646.8, "taker_buy_quote": 115.77004}, {"ts": 1772660820000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 142.5, "quote_volume": 10.01775, "trades": 1, "taker_buy_volume": 142.5, "taker_buy_quote": 10.01775}, {"ts": 1772660880000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 770.5, "quote_volume": 54.12615, "trades": 4, "taker_buy_volume": 370.5, "taker_buy_quote": 26.04615}, {"ts": 1772660940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 652.5, "quote_volume": 45.8055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661000000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 24241.5, "quote_volume": 1703.54223, "trades": 9, "taker_buy_volume": 17889.3, "taker_buy_quote": 1257.61779}, {"ts": 1772661060000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 571.1, "quote_volume": 40.09122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661120000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 106955.1, "quote_volume": 7518.9734, "trades": 41, "taker_buy_volume": 85624.5, "taker_buy_quote": 6019.43222}, {"ts": 1772661180000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 1438.8, "quote_volume": 101.17604, "trades": 13, "taker_buy_volume": 284.0, "taker_buy_quote": 19.9936}, {"ts": 1772661240000, "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 22595.1, "quote_volume": 1588.42639, "trades": 29, "taker_buy_volume": 13169.7, "taker_buy_quote": 925.87642}, {"ts": 1772661300000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 983.9, "quote_volume": 69.11252, "trades": 7, "taker_buy_volume": 427.4, "taker_buy_quote": 30.04622}, {"ts": 1772661360000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 56123.1, "quote_volume": 3945.14657, "trades": 11, "taker_buy_volume": 53049.5, "taker_buy_quote": 3729.37985}, {"ts": 1772661420000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 29621.0, "quote_volume": 2082.2907, "trades": 24, "taker_buy_volume": 22846.5, "taker_buy_quote": 1606.10895}, {"ts": 1772661480000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 669.8, "quote_volume": 47.08694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661540000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 712.4, "quote_volume": 50.08172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661600000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 23358.6, "quote_volume": 1644.42808, "trades": 26, "taker_buy_volume": 16381.0, "taker_buy_quote": 1153.2224}, {"ts": 1772661660000, "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 255640.3, "quote_volume": 18019.3937, "trades": 78, "taker_buy_volume": 183704.0, "taker_buy_quote": 12948.10523}, {"ts": 1772661720000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 43666.1, "quote_volume": 3078.84981, "trades": 17, "taker_buy_volume": 42499.6, "taker_buy_quote": 2996.61156}, {"ts": 1772661780000, "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 14153.8, "quote_volume": 997.81425, "trades": 14, "taker_buy_volume": 681.5, "taker_buy_quote": 48.0571}, {"ts": 1772661840000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 1038.9, "quote_volume": 73.18968, "trades": 6, "taker_buy_volume": 511.2, "taker_buy_quote": 36.0396}, {"ts": 1772661900000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 981.8, "quote_volume": 69.14854, "trades": 5, "taker_buy_volume": 298.2, "taker_buy_quote": 21.0231}, {"ts": 1772661960000, "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 11117.8, "quote_volume": 782.83353, "trades": 7, "taker_buy_volume": 1404.1, "taker_buy_quote": 98.98905}, {"ts": 1772662020000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 91493.7, "quote_volume": 6449.98083, "trades": 18, "taker_buy_volume": 87843.5, "taker_buy_quote": 6192.96675}, {"ts": 1772662080000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 113.5, "quote_volume": 8.0131, "trades": 1, "taker_buy_volume": 113.5, "taker_buy_quote": 8.0131}, {"ts": 1772662140000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 5771.9, "quote_volume": 407.45614, "trades": 6, "taker_buy_volume": 5371.9, "taker_buy_quote": 379.25614}, {"ts": 1772662200000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 9250.4, "quote_volume": 653.03824, "trades": 15, "taker_buy_volume": 8850.4, "taker_buy_quote": 624.83824}, {"ts": 1772662260000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 40275.6, "quote_volume": 2843.12979, "trades": 19, "taker_buy_volume": 391.2, "taker_buy_quote": 27.61872}, {"ts": 1772662320000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 6206.9, "quote_volume": 437.78961, "trades": 8, "taker_buy_volume": 2031.6, "taker_buy_quote": 143.43096}, {"ts": 1772662380000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 316736.6, "quote_volume": 22361.55218, "trades": 51, "taker_buy_volume": 206394.9, "taker_buy_quote": 14571.47994}, {"ts": 1772662440000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 326433.8, "quote_volume": 23046.25177, "trades": 49, "taker_buy_volume": 18423.7, "taker_buy_quote": 1300.73871}, {"ts": 1772662500000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1321.6, "quote_volume": 93.25363, "trades": 8, "taker_buy_volume": 808.3, "taker_buy_quote": 57.06598}, {"ts": 1772662560000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 1060.7, "quote_volume": 74.81851, "trades": 6, "taker_buy_volume": 391.6, "taker_buy_quote": 27.64696}, {"ts": 1772662620000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 2253.2, "quote_volume": 158.92435, "trades": 8, "taker_buy_volume": 737.5, "taker_buy_quote": 52.0675}, {"ts": 1772662680000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 8257.3, "quote_volume": 582.20631, "trades": 8, "taker_buy_volume": 666.6, "taker_buy_quote": 47.06196}, {"ts": 1772662740000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 9699.8, "quote_volume": 683.87137, "trades": 6, "taker_buy_volume": 354.7, "taker_buy_quote": 25.04182}, {"ts": 1772662800000, "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 49503.4, "quote_volume": 3494.00768, "trades": 45, "taker_buy_volume": 40179.8, "taker_buy_quote": 2836.69388}, {"ts": 1772662860000, "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 40387.7, "quote_volume": 2849.70228, "trades": 33, "taker_buy_volume": 23552.7, "taker_buy_quote": 1662.82062}, {"ts": 1772662920000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 6586.7, "quote_volume": 465.04088, "trades": 10, "taker_buy_volume": 198.6, "taker_buy_quote": 14.04102}, {"ts": 1772662980000, "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 30463.2, "quote_volume": 2153.73288, "trades": 26, "taker_buy_volume": 23293.4, "taker_buy_quote": 1646.8547}, {"ts": 1772663040000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 34946.1, "quote_volume": 2470.64993, "trades": 24, "taker_buy_volume": 155.8, "taker_buy_quote": 11.01506}, {"ts": 1772663100000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0706, "volume": 11059.7, "quote_volume": 781.57556, "trades": 16, "taker_buy_volume": 7607.4, "taker_buy_quote": 537.84318}, {"ts": 1772663160000, "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 121449.2, "quote_volume": 8586.36234, "trades": 16, "taker_buy_volume": 119602.9, "taker_buy_quote": 8455.92503}, {"ts": 1772663220000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663280000, "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 224783.9, "quote_volume": 15916.12994, "trades": 32, "taker_buy_volume": 218585.1, "taker_buy_quote": 15477.2949}, {"ts": 1772663340000, "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 68403.5, "quote_volume": 4836.23286, "trades": 22, "taker_buy_volume": 1054.1, "taker_buy_quote": 74.63028}, {"ts": 1772663400000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 101912.5, "quote_volume": 7201.17135, "trades": 26, "taker_buy_volume": 37217.3, "taker_buy_quote": 2631.26311}, {"ts": 1772663460000, "open": 0.0707, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 85400.5, "quote_volume": 6037.71619, "trades": 22, "taker_buy_volume": 84030.1, "taker_buy_quote": 5940.92807}, {"ts": 1772663520000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 400.0, "quote_volume": 28.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663580000, "open": 0.0707, "high": 0.0707, "low": 0.0707, "close": 0.0707, "volume": 24972.5, "quote_volume": 1765.55575, "trades": 52, "taker_buy_volume": 19515.6, "taker_buy_quote": 1379.75292}, {"ts": 1772663640000, "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 18895.6, "quote_volume": 1335.95104, "trades": 19, "taker_buy_volume": 1085.7, "taker_buy_quote": 76.79111}, {"ts": 1772663700000, "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 122889.2, "quote_volume": 8675.97752, "trades": 16, "taker_buy_volume": 4204.7, "taker_buy_quote": 296.85182}, {"ts": 1772663760000, "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 81178.2, "quote_volume": 5723.0631, "trades": 18, "taker_buy_volume": 5512.7, "taker_buy_quote": 388.64535}, {"ts": 1772663820000, "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 13997.5, "quote_volume": 985.74124, "trades": 7, "taker_buy_volume": 3172.4, "taker_buy_quote": 223.6542}, {"ts": 1772663880000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 44555.6, "quote_volume": 3136.71424, "trades": 11, "taker_buy_volume": 284.5, "taker_buy_quote": 20.0288}, {"ts": 1772663940000, "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 53516.2, "quote_volume": 3767.51186, "trades": 13, "taker_buy_volume": 53116.2, "taker_buy_quote": 3739.39186}, {"ts": 1772664000000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 46371.5, "quote_volume": 3263.42422, "trades": 122, "taker_buy_volume": 11849.7, "taker_buy_quote": 834.21888}, {"ts": 1772664060000, "open": 0.0704, "high": 0.0704, "low": 0.0704, "close": 0.0704, "volume": 27054.1, "quote_volume": 1904.60864, "trades": 48, "taker_buy_volume": 26825.5, "taker_buy_quote": 1888.5152}, {"ts": 1772664120000, "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0702, "volume": 279841.1, "quote_volume": 19661.39349, "trades": 69, "taker_buy_volume": 53148.1, "taker_buy_quote": 3735.8525}, {"ts": 1772664180000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 18155.1, "quote_volume": 1274.01913, "trades": 19, "taker_buy_volume": 13466.2, "taker_buy_quote": 945.32724}, {"ts": 1772664240000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 70347.2, "quote_volume": 4936.529, "trades": 30, "taker_buy_volume": 4590.3, "taker_buy_quote": 322.23906}, {"ts": 1772664300000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 265785.8, "quote_volume": 18618.40072, "trades": 115, "taker_buy_volume": 71985.7, "taker_buy_quote": 5042.71203}, {"ts": 1772664360000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 389145.1, "quote_volume": 27201.50613, "trades": 108, "taker_buy_volume": 88295.5, "taker_buy_quote": 6172.74545}, {"ts": 1772664420000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 9796.4, "quote_volume": 684.84372, "trades": 11, "taker_buy_volume": 753.6, "taker_buy_quote": 52.752}, {"ts": 1772664480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 937.6, "quote_volume": 65.53824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1057.4, "quote_volume": 73.91226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664600000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 52595.5, "quote_volume": 3681.66305, "trades": 35, "taker_buy_volume": 23551.0, "taker_buy_quote": 1648.57}, {"ts": 1772664660000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 2173.4, "quote_volume": 152.31397, "trades": 5, "taker_buy_volume": 1759.7, "taker_buy_quote": 123.35497}, {"ts": 1772664720000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 730.7, "quote_volume": 51.15782, "trades": 4, "taker_buy_volume": 88.2, "taker_buy_quote": 6.18282}, {"ts": 1772664780000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 201816.8, "quote_volume": 14117.74699, "trades": 82, "taker_buy_volume": 82474.5, "taker_buy_quote": 5766.50273}, {"ts": 1772664840000, "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 905081.6, "quote_volume": 63121.94743, "trades": 339, "taker_buy_volume": 372908.6, "taker_buy_quote": 26010.48439}, {"ts": 1772664900000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 119316.7, "quote_volume": 8314.86593, "trades": 68, "taker_buy_volume": 43874.8, "taker_buy_quote": 3058.16356}, {"ts": 1772664960000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 14470.5, "quote_volume": 1008.62116, "trades": 22, "taker_buy_volume": 9455.2, "taker_buy_quote": 659.06766}, {"ts": 1772665020000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 2572.7, "quote_volume": 179.35963, "trades": 7, "taker_buy_volume": 424.4, "taker_buy_quote": 29.62312}, {"ts": 1772665080000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 218880.2, "quote_volume": 15280.60604, "trades": 43, "taker_buy_volume": 206968.5, "taker_buy_quote": 14449.23951}, {"ts": 1772665140000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 1074.0, "quote_volume": 75.00681, "trades": 9, "taker_buy_volume": 416.1, "taker_buy_quote": 29.08539}, {"ts": 1772665200000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 809.2, "quote_volume": 56.52308, "trades": 7, "taker_buy_volume": 409.2, "taker_buy_quote": 28.60308}, {"ts": 1772665260000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 95460.9, "quote_volume": 6661.86181, "trades": 25, "taker_buy_volume": 143.5, "taker_buy_quote": 10.03065}, {"ts": 1772665320000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 70736.8, "quote_volume": 4937.41288, "trades": 24, "taker_buy_volume": 46689.1, "taker_buy_quote": 3258.89918}, {"ts": 1772665380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1067.2, "quote_volume": 74.49056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665440000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2342.5, "quote_volume": 163.5065, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665500000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 11100.1, "quote_volume": 775.79969, "trades": 5, "taker_buy_volume": 10127.1, "taker_buy_quote": 707.88429}, {"ts": 1772665560000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 887.0, "quote_volume": 61.9126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 657.5, "quote_volume": 45.8935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665680000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 41326.8, "quote_volume": 2884.57064, "trades": 20, "taker_buy_volume": 315.6, "taker_buy_quote": 22.02888}, {"ts": 1772665740000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 7396.2, "quote_volume": 516.04484, "trades": 15, "taker_buy_volume": 5297.0, "taker_buy_quote": 369.7306}, {"ts": 1772665800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 7506.5, "quote_volume": 523.20305, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 4887.0, "quote_volume": 340.6239, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 18966.0, "quote_volume": 1321.9302, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 54325.0, "quote_volume": 3786.4525, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666040000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6713.8, "quote_volume": 467.95186, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666100000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 5648.9, "quote_volume": 393.73573, "trades": 17, "taker_buy_volume": 74.0, "taker_buy_quote": 5.1652}, {"ts": 1772666160000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 38782.3, "quote_volume": 2705.85003, "trades": 9, "taker_buy_volume": 27237.2, "taker_buy_quote": 1901.15656}, {"ts": 1772666220000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 715.2, "quote_volume": 49.84944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666280000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 121993.1, "quote_volume": 8502.89485, "trades": 38, "taker_buy_volume": 79636.5, "taker_buy_quote": 5550.67983}, {"ts": 1772666340000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 113177.5, "quote_volume": 7888.47174, "trades": 35, "taker_buy_volume": 36786.9, "taker_buy_quote": 2564.07562}, {"ts": 1772666400000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 416744.2, "quote_volume": 29009.51319, "trades": 178, "taker_buy_volume": 172092.2, "taker_buy_quote": 11981.73399}, {"ts": 1772666460000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 120114.6, "quote_volume": 8359.97616, "trades": 59, "taker_buy_volume": 60901.2, "taker_buy_quote": 4238.72352}, {"ts": 1772666520000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 29607.4, "quote_volume": 2060.67504, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666580000, "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 884473.6, "quote_volume": 61451.22055, "trades": 209, "taker_buy_volume": 304690.4, "taker_buy_quote": 21174.38617}, {"ts": 1772666640000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 45138.6, "quote_volume": 3141.41939, "trades": 30, "taker_buy_volume": 11080.2, "taker_buy_quote": 771.18192}, {"ts": 1772666700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 9541.1, "quote_volume": 664.06056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666760000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 8671.7, "quote_volume": 603.56612, "trades": 15, "taker_buy_volume": 158.0, "taker_buy_quote": 11.0126}, {"ts": 1772666820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 758.7, "quote_volume": 52.80552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 773.1, "quote_volume": 53.80776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666940000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 116974.5, "quote_volume": 8152.8419, "trades": 24, "taker_buy_volume": 114167.0, "taker_buy_quote": 7957.4399}, {"ts": 1772667000000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 207235.4, "quote_volume": 14423.60169, "trades": 94, "taker_buy_volume": 95460.7, "taker_buy_quote": 6644.08257}, {"ts": 1772667060000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 15785.6, "quote_volume": 1099.35042, "trades": 19, "taker_buy_volume": 6726.6, "taker_buy_quote": 468.84402}, {"ts": 1772667120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 53557.4, "quote_volume": 3727.55504, "trades": 24, "taker_buy_volume": 7796.9, "taker_buy_quote": 542.66424}, {"ts": 1772667180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 65058.2, "quote_volume": 4521.5449, "trades": 32, "taker_buy_volume": 11782.2, "taker_buy_quote": 818.8629}, {"ts": 1772667240000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 82367.8, "quote_volume": 5724.57795, "trades": 57, "taker_buy_volume": 36233.3, "taker_buy_quote": 2518.2302}, {"ts": 1772667300000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 11205.1, "quote_volume": 779.7933, "trades": 8, "taker_buy_volume": 10388.5, "taker_buy_quote": 723.0396}, {"ts": 1772667360000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 202289.4, "quote_volume": 14097.86117, "trades": 65, "taker_buy_volume": 128145.2, "taker_buy_quote": 8930.07482}, {"ts": 1772667420000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 160374.5, "quote_volume": 11193.22615, "trades": 55, "taker_buy_volume": 75616.8, "taker_buy_quote": 5278.0641}, {"ts": 1772667480000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.07, "volume": 94373.8, "quote_volume": 6592.28178, "trades": 38, "taker_buy_volume": 87272.8, "taker_buy_quote": 6096.851}, {"ts": 1772667540000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 6742.5, "quote_volume": 471.31364, "trades": 13, "taker_buy_volume": 128.9, "taker_buy_quote": 9.023}, {"ts": 1772667600000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 110735.7, "quote_volume": 7740.43402, "trades": 51, "taker_buy_volume": 45510.2, "taker_buy_quote": 3181.18731}, {"ts": 1772667660000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 36145.8, "quote_volume": 2527.24147, "trades": 48, "taker_buy_volume": 6500.5, "taker_buy_quote": 455.035}, {"ts": 1772667720000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 32780.4, "quote_volume": 2291.32574, "trades": 28, "taker_buy_volume": 23670.1, "taker_buy_quote": 1654.56721}, {"ts": 1772667780000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 82311.2, "quote_volume": 5761.68963, "trades": 25, "taker_buy_volume": 72638.2, "taker_buy_quote": 5084.674}, {"ts": 1772667840000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 89963.6, "quote_volume": 6297.412, "trades": 28, "taker_buy_volume": 23016.8, "taker_buy_quote": 1611.176}, {"ts": 1772667900000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 128973.4, "quote_volume": 9028.16232, "trades": 196, "taker_buy_volume": 7499.8, "taker_buy_quote": 525.01032}, {"ts": 1772667960000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 17884.6, "quote_volume": 1251.82434, "trades": 11, "taker_buy_volume": 16908.0, "taker_buy_quote": 1183.56}, {"ts": 1772668020000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 10149.1, "quote_volume": 710.45129, "trades": 16, "taker_buy_volume": 142.9, "taker_buy_quote": 10.01729}, {"ts": 1772668080000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 23590.9, "quote_volume": 1651.323, "trades": 34, "taker_buy_volume": 12353.2, "taker_buy_quote": 864.724}, {"ts": 1772668140000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 56602.3, "quote_volume": 3962.25744, "trades": 24, "taker_buy_volume": 49428.7, "taker_buy_quote": 3460.13494}, {"ts": 1772668200000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 7842.9, "quote_volume": 548.96302, "trades": 13, "taker_buy_volume": 7084.5, "taker_buy_quote": 495.92788}, {"ts": 1772668260000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 16046.3, "quote_volume": 1121.63637, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668320000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 25459.4, "quote_volume": 1779.69644, "trades": 42, "taker_buy_volume": 843.8, "taker_buy_quote": 59.066}, {"ts": 1772668380000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 14307.3, "quote_volume": 1000.16229, "trades": 28, "taker_buy_volume": 820.2, "taker_buy_quote": 57.414}, {"ts": 1772668440000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 671.7, "quote_volume": 46.96471, "trades": 5, "taker_buy_volume": 128.8, "taker_buy_quote": 9.016}, {"ts": 1772668500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 49908.3, "quote_volume": 3488.59017, "trades": 25, "taker_buy_volume": 157.6, "taker_buy_quote": 11.01624}, {"ts": 1772668560000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 37587.2, "quote_volume": 2627.30013, "trades": 19, "taker_buy_volume": 35593.0, "taker_buy_quote": 2487.96129}, {"ts": 1772668620000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 27634.0, "quote_volume": 1931.60095, "trades": 11, "taker_buy_volume": 27234.0, "taker_buy_quote": 1903.68095}, {"ts": 1772668680000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 35810.7, "quote_volume": 2503.20946, "trades": 10, "taker_buy_volume": 415.3, "taker_buy_quote": 29.071}, {"ts": 1772668740000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 46709.2, "quote_volume": 3265.04661, "trades": 19, "taker_buy_volume": 735.3, "taker_buy_quote": 51.471}, {"ts": 1772668800000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 3528.9, "quote_volume": 246.33479, "trades": 9, "taker_buy_volume": 175.7, "taker_buy_quote": 12.28143}, {"ts": 1772668860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 400.0, "quote_volume": 27.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 18268.1, "quote_volume": 1275.11338, "trades": 25, "taker_buy_volume": 313.9, "taker_buy_quote": 21.91022}, {"ts": 1772669040000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 574.8, "quote_volume": 40.08104, "trades": 3, "taker_buy_volume": 174.8, "taker_buy_quote": 12.20104}, {"ts": 1772669100000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 41542.6, "quote_volume": 2895.42561, "trades": 59, "taker_buy_volume": 22460.1, "taker_buy_quote": 1565.46897}, {"ts": 1772669160000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 3543.7, "quote_volume": 246.95589, "trades": 8, "taker_buy_volume": 3143.7, "taker_buy_quote": 219.11589}, {"ts": 1772669220000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 65635.9, "quote_volume": 4568.31213, "trades": 45, "taker_buy_volume": 11740.4, "taker_buy_quote": 817.18533}, {"ts": 1772669280000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 76560.4, "quote_volume": 5328.54086, "trades": 22, "taker_buy_volume": 53385.8, "taker_buy_quote": 3715.65168}, {"ts": 1772669340000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 174898.7, "quote_volume": 12164.42587, "trades": 64, "taker_buy_volume": 112577.2, "taker_buy_quote": 7833.26882}, {"ts": 1772669400000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 169656.3, "quote_volume": 11794.94632, "trades": 49, "taker_buy_volume": 112092.8, "taker_buy_quote": 7794.60817}, {"ts": 1772669460000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 60377.1, "quote_volume": 4196.16845, "trades": 10, "taker_buy_volume": 55821.3, "taker_buy_quote": 3879.58035}, {"ts": 1772669520000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 40796.4, "quote_volume": 2839.36502, "trades": 31, "taker_buy_volume": 5395.1, "taker_buy_quote": 375.51333}, {"ts": 1772669580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 15731.7, "quote_volume": 1093.35315, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669640000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 20146.2, "quote_volume": 1400.1609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669700000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 236280.8, "quote_volume": 16445.07782, "trades": 44, "taker_buy_volume": 164295.3, "taker_buy_quote": 11434.95288}, {"ts": 1772669760000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 58151.3, "quote_volume": 4047.47878, "trades": 61, "taker_buy_volume": 34084.8, "taker_buy_quote": 2372.52448}, {"ts": 1772669820000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 41274.5, "quote_volume": 2873.7057, "trades": 60, "taker_buy_volume": 34029.2, "taker_buy_quote": 2369.47282}, {"ts": 1772669880000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 138021.1, "quote_volume": 9606.44306, "trades": 42, "taker_buy_volume": 79557.0, "taker_buy_quote": 5537.3417}, {"ts": 1772669940000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 79557.9, "quote_volume": 5537.24423, "trades": 106, "taker_buy_volume": 15356.7, "taker_buy_quote": 1068.84071}, {"ts": 1772670000000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 11774.6, "quote_volume": 819.54216, "trades": 25, "taker_buy_volume": 300.0, "taker_buy_quote": 20.91}, {"ts": 1772670060000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 30804.4, "quote_volume": 2142.51369, "trades": 17, "taker_buy_volume": 11694.6, "taker_buy_quote": 813.94416}, {"ts": 1772670120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 30535.7, "quote_volume": 2124.90365, "trades": 23, "taker_buy_volume": 26504.0, "taker_buy_quote": 1844.6784}, {"ts": 1772670180000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 28774.8, "quote_volume": 2002.67459, "trades": 34, "taker_buy_volume": 22713.1, "taker_buy_quote": 1580.83176}, {"ts": 1772670240000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 3300.4, "quote_volume": 229.66784, "trades": 14, "taker_buy_volume": 1315.1, "taker_buy_quote": 91.53096}, {"ts": 1772670300000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2902.5, "quote_volume": 201.974, "trades": 8, "taker_buy_volume": 2502.5, "taker_buy_quote": 174.174}, {"ts": 1772670360000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 28867.3, "quote_volume": 2006.54731, "trades": 25, "taker_buy_volume": 7171.0, "taker_buy_quote": 498.89566}, {"ts": 1772670420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1048.3, "quote_volume": 72.80246, "trades": 6, "taker_buy_volume": 504.4, "taker_buy_quote": 35.0558}, {"ts": 1772670480000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 4777.4, "quote_volume": 331.94038, "trades": 19, "taker_buy_volume": 3888.2, "taker_buy_quote": 270.2299}, {"ts": 1772670540000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 10626.4, "quote_volume": 737.92216, "trades": 22, "taker_buy_volume": 4500.0, "taker_buy_quote": 312.75}, {"ts": 1772670600000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 199108.3, "quote_volume": 13818.12235, "trades": 117, "taker_buy_volume": 70762.6, "taker_buy_quote": 4910.94757}, {"ts": 1772670660000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 36650.3, "quote_volume": 2543.53082, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670720000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 91501.0, "quote_volume": 6351.21248, "trades": 79, "taker_buy_volume": 15562.4, "taker_buy_quote": 1081.07364}, {"ts": 1772670780000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 338301.7, "quote_volume": 23476.07988, "trades": 115, "taker_buy_volume": 14858.7, "taker_buy_quote": 1031.19378}, {"ts": 1772670840000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 128697.0, "quote_volume": 8931.61361, "trades": 64, "taker_buy_volume": 85665.1, "taker_buy_quote": 5945.19975}, {"ts": 1772670900000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 24646.7, "quote_volume": 1710.48098, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670960000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 118675.3, "quote_volume": 8236.04855, "trades": 65, "taker_buy_volume": 57748.8, "taker_buy_quote": 4007.77971}, {"ts": 1772671020000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 134237.6, "quote_volume": 9325.49684, "trades": 75, "taker_buy_volume": 64386.2, "taker_buy_quote": 4474.8409}, {"ts": 1772671080000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 926.6, "quote_volume": 64.30604, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671140000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 27558.1, "quote_volume": 1912.53214, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671200000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 102250.5, "quote_volume": 7096.1202, "trades": 112, "taker_buy_volume": 22029.2, "taker_buy_quote": 1528.82648}, {"ts": 1772671260000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 102984.5, "quote_volume": 7148.7017, "trades": 84, "taker_buy_volume": 52761.6, "taker_buy_quote": 3663.07386}, {"ts": 1772671320000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1319.4, "quote_volume": 91.64391, "trades": 6, "taker_buy_volume": 775.5, "taker_buy_quote": 53.89725}, {"ts": 1772671380000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 49903.4, "quote_volume": 3463.34063, "trades": 12, "taker_buy_volume": 446.7, "taker_buy_quote": 31.04565}, {"ts": 1772671440000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 18487.7, "quote_volume": 1283.04638, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671500000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 54042.6, "quote_volume": 3755.1464, "trades": 52, "taker_buy_volume": 38733.1, "taker_buy_quote": 2691.95045}, {"ts": 1772671560000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 69039.3, "quote_volume": 4798.16113, "trades": 56, "taker_buy_volume": 55839.4, "taker_buy_quote": 3880.8383}, {"ts": 1772671620000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 152916.8, "quote_volume": 10613.22401, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671680000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 50294.0, "quote_volume": 3490.4036, "trades": 28, "taker_buy_volume": 46712.1, "taker_buy_quote": 3241.81974}, {"ts": 1772671740000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 114498.9, "quote_volume": 7946.22366, "trades": 78, "taker_buy_volume": 64737.1, "taker_buy_quote": 4492.75474}, {"ts": 1772671800000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 26068.9, "quote_volume": 1809.19157, "trades": 25, "taker_buy_volume": 19765.2, "taker_buy_quote": 1371.71479}, {"ts": 1772671860000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 13098.2, "quote_volume": 908.95204, "trades": 23, "taker_buy_volume": 2204.1, "taker_buy_quote": 152.96454}, {"ts": 1772671920000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 45727.9, "quote_volume": 3168.9882, "trades": 27, "taker_buy_volume": 1647.3, "taker_buy_quote": 114.20262}, {"ts": 1772671980000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 299604.8, "quote_volume": 20737.57333, "trades": 170, "taker_buy_volume": 137215.6, "taker_buy_quote": 9500.24069}, {"ts": 1772672040000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 49015.4, "quote_volume": 3396.71568, "trades": 23, "taker_buy_volume": 48500.0, "taker_buy_quote": 3361.05}, {"ts": 1772672100000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 111217.3, "quote_volume": 7707.29292, "trades": 24, "taker_buy_volume": 61395.0, "taker_buy_quote": 4254.6735}, {"ts": 1772672160000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 55340.2, "quote_volume": 3835.07586, "trades": 17, "taker_buy_volume": 54651.8, "taker_buy_quote": 3787.36974}, {"ts": 1772672220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 688.2, "quote_volume": 47.69226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672280000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 49389.6, "quote_volume": 3422.68485, "trades": 34, "taker_buy_volume": 3900.0, "taker_buy_quote": 270.27}, {"ts": 1772672340000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 150621.7, "quote_volume": 10438.02794, "trades": 98, "taker_buy_volume": 62090.0, "taker_buy_quote": 4302.837}, {"ts": 1772672400000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1704.3, "quote_volume": 118.04346, "trades": 5, "taker_buy_volume": 1059.0, "taker_buy_quote": 73.3887}, {"ts": 1772672460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 760.7, "quote_volume": 52.64044, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672520000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 18961.4, "quote_volume": 1312.13609, "trades": 20, "taker_buy_volume": 72.1, "taker_buy_quote": 4.99653}, {"ts": 1772672580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 57550.2, "quote_volume": 3982.47384, "trades": 21, "taker_buy_volume": 34997.7, "taker_buy_quote": 2421.84084}, {"ts": 1772672640000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1078.1, "quote_volume": 74.60452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672700000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 167009.6, "quote_volume": 11563.42314, "trades": 34, "taker_buy_volume": 59093.5, "taker_buy_quote": 4095.17955}, {"ts": 1772672760000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 52190.8, "quote_volume": 3616.59464, "trades": 27, "taker_buy_volume": 15415.7, "taker_buy_quote": 1068.30801}, {"ts": 1772672820000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 25308.7, "quote_volume": 1753.86304, "trades": 36, "taker_buy_volume": 23162.9, "taker_buy_quote": 1605.21497}, {"ts": 1772672880000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 3662.3, "quote_volume": 254.09192, "trades": 14, "taker_buy_volume": 2945.3, "taker_buy_quote": 204.40382}, {"ts": 1772672940000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 58328.0, "quote_volume": 4052.22559, "trades": 40, "taker_buy_volume": 45371.2, "taker_buy_quote": 3151.89444}, {"ts": 1772673000000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 158477.8, "quote_volume": 11010.18459, "trades": 35, "taker_buy_volume": 90288.7, "taker_buy_quote": 6275.06465}, {"ts": 1772673060000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 43282.7, "quote_volume": 3003.77938, "trades": 63, "taker_buy_volume": 19815.1, "taker_buy_quote": 1375.16794}, {"ts": 1772673120000, "open": 0.0693, "high": 0.0697, "low": 0.0693, "close": 0.0696, "volume": 16621.6, "quote_volume": 1155.78644, "trades": 38, "taker_buy_volume": 11201.8, "taker_buy_quote": 778.64295}, {"ts": 1772673180000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 10486.5, "quote_volume": 729.87479, "trades": 20, "taker_buy_volume": 8337.6, "taker_buy_quote": 580.31135}, {"ts": 1772673240000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 23959.4, "quote_volume": 1667.46385, "trades": 15, "taker_buy_volume": 300.0, "taker_buy_quote": 20.88}, {"ts": 1772673300000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1258.6, "quote_volume": 87.5327, "trades": 5, "taker_buy_volume": 600.0, "taker_buy_quote": 41.76}, {"ts": 1772673360000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 50211.2, "quote_volume": 3489.17082, "trades": 53, "taker_buy_volume": 28405.8, "taker_buy_quote": 1974.2031}, {"ts": 1772673420000, "open": 0.0695, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 77932.4, "quote_volume": 5408.61244, "trades": 28, "taker_buy_volume": 3538.8, "taker_buy_quote": 245.7366}, {"ts": 1772673480000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 103963.3, "quote_volume": 7205.64547, "trades": 61, "taker_buy_volume": 88803.4, "taker_buy_quote": 6155.0644}, {"ts": 1772673540000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 57452.0, "quote_volume": 3977.73245, "trades": 41, "taker_buy_volume": 7659.0, "taker_buy_quote": 531.0387}, {"ts": 1772673600000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 10085.2, "quote_volume": 698.88993, "trades": 26, "taker_buy_volume": 9940.9, "taker_buy_quote": 688.90437}, {"ts": 1772673660000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 71353.9, "quote_volume": 4937.39704, "trades": 54, "taker_buy_volume": 55811.5, "taker_buy_quote": 3862.1558}, {"ts": 1772673720000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 19474.9, "quote_volume": 1347.62308, "trades": 20, "taker_buy_volume": 19074.9, "taker_buy_quote": 1319.98308}, {"ts": 1772673780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 22265.5, "quote_volume": 1540.7726, "trades": 25, "taker_buy_volume": 7945.9, "taker_buy_quote": 549.85628}, {"ts": 1772673840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 93149.4, "quote_volume": 6445.93848, "trades": 100, "taker_buy_volume": 25361.2, "taker_buy_quote": 1754.99504}, {"ts": 1772673900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5972.6, "quote_volume": 413.30392, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772673960000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 9650.7, "quote_volume": 667.84289, "trades": 11, "taker_buy_volume": 144.5, "taker_buy_quote": 10.01385}, {"ts": 1772674020000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 948.4, "quote_volume": 65.62928, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674080000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1096.0, "quote_volume": 75.8432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674140000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 71138.7, "quote_volume": 4922.60027, "trades": 53, "taker_buy_volume": 39328.8, "taker_buy_quote": 2721.56743}, {"ts": 1772674200000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 78705.4, "quote_volume": 5446.39972, "trades": 98, "taker_buy_volume": 1113.1, "taker_buy_quote": 77.05256}, {"ts": 1772674260000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 392695.3, "quote_volume": 27114.45945, "trades": 120, "taker_buy_volume": 77892.2, "taker_buy_quote": 5383.71491}, {"ts": 1772674320000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 147231.4, "quote_volume": 10174.62825, "trades": 63, "taker_buy_volume": 83056.1, "taker_buy_quote": 5740.22501}, {"ts": 1772674380000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 43268.4, "quote_volume": 2987.6996, "trades": 24, "taker_buy_volume": 21800.0, "taker_buy_quote": 1506.38}, {"ts": 1772674440000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 67361.7, "quote_volume": 4654.62453, "trades": 33, "taker_buy_volume": 45450.8, "taker_buy_quote": 3140.65028}, {"ts": 1772674500000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 75846.1, "quote_volume": 5240.95393, "trades": 49, "taker_buy_volume": 48254.5, "taker_buy_quote": 3334.38595}, {"ts": 1772674560000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 61714.1, "quote_volume": 4264.39273, "trades": 52, "taker_buy_volume": 29186.4, "taker_buy_quote": 2016.78024}, {"ts": 1772674620000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 28801.5, "quote_volume": 1990.18438, "trades": 45, "taker_buy_volume": 632.1, "taker_buy_quote": 43.69476}, {"ts": 1772674680000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 66684.1, "quote_volume": 4607.8829, "trades": 138, "taker_buy_volume": 12828.5, "taker_buy_quote": 886.46094}, {"ts": 1772674740000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 16820.0, "quote_volume": 1162.13518, "trades": 39, "taker_buy_volume": 6604.0, "taker_buy_quote": 456.3364}, {"ts": 1772674800000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 7987.2, "quote_volume": 551.80176, "trades": 15, "taker_buy_volume": 6849.6, "taker_buy_quote": 473.30736}, {"ts": 1772674860000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 142407.0, "quote_volume": 9826.65053, "trades": 106, "taker_buy_volume": 32394.3, "taker_buy_quote": 2235.77423}, {"ts": 1772674920000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 101995.4, "quote_volume": 7037.65024, "trades": 82, "taker_buy_volume": 57089.2, "taker_buy_quote": 3939.75756}, {"ts": 1772674980000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 110106.3, "quote_volume": 7597.27876, "trades": 48, "taker_buy_volume": 87777.8, "taker_buy_quote": 6056.6682}, {"ts": 1772675040000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 120029.2, "quote_volume": 8281.93278, "trades": 95, "taker_buy_volume": 98912.9, "taker_buy_quote": 6824.9901}, {"ts": 1772675100000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 774014.1, "quote_volume": 53337.64321, "trades": 140, "taker_buy_volume": 117154.3, "taker_buy_quote": 8075.11078}, {"ts": 1772675160000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 9072.1, "quote_volume": 625.76297, "trades": 12, "taker_buy_volume": 6952.8, "taker_buy_quote": 479.7432}, {"ts": 1772675220000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6395.2, "quote_volume": 440.89928, "trades": 8, "taker_buy_volume": 2700.0, "taker_buy_quote": 186.3}, {"ts": 1772675280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 132445.9, "quote_volume": 9125.77165, "trades": 119, "taker_buy_volume": 28778.4, "taker_buy_quote": 1983.0809}, {"ts": 1772675340000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 87772.6, "quote_volume": 6047.46747, "trades": 95, "taker_buy_volume": 60818.3, "taker_buy_quote": 4190.38087}, {"ts": 1772675400000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 74924.7, "quote_volume": 5162.32348, "trades": 91, "taker_buy_volume": 23371.5, "taker_buy_quote": 1610.32251}, {"ts": 1772675460000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 55907.2, "quote_volume": 3851.08821, "trades": 57, "taker_buy_volume": 25398.1, "taker_buy_quote": 1749.92909}, {"ts": 1772675520000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 45452.4, "quote_volume": 3130.73359, "trades": 31, "taker_buy_volume": 36084.7, "taker_buy_quote": 2486.23583}, {"ts": 1772675580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 41480.2, "quote_volume": 2857.86186, "trades": 23, "taker_buy_volume": 32666.0, "taker_buy_quote": 2250.6874}, {"ts": 1772675640000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6737.0, "quote_volume": 464.21999, "trades": 7, "taker_buy_volume": 406.9, "taker_buy_quote": 28.0761}, {"ts": 1772675700000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 76452.3, "quote_volume": 5267.52347, "trades": 58, "taker_buy_volume": 38885.4, "taker_buy_quote": 2679.20406}, {"ts": 1772675760000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 9400.0, "quote_volume": 647.62, "trades": 16, "taker_buy_volume": 9000.0, "taker_buy_quote": 620.1}, {"ts": 1772675820000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 114808.0, "quote_volume": 7910.1613, "trades": 101, "taker_buy_volume": 43027.7, "taker_buy_quote": 2964.60853}, {"ts": 1772675880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 25607.7, "quote_volume": 1764.37053, "trades": 48, "taker_buy_volume": 2266.8, "taker_buy_quote": 156.18252}, {"ts": 1772675940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 45001.9, "quote_volume": 3100.63091, "trades": 26, "taker_buy_volume": 23383.2, "taker_buy_quote": 1611.10248}, {"ts": 1772676000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 20952.5, "quote_volume": 1443.62725, "trades": 31, "taker_buy_volume": 6131.4, "taker_buy_quote": 422.45346}, {"ts": 1772676060000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 47299.8, "quote_volume": 3263.65577, "trades": 25, "taker_buy_volume": 42762.3, "taker_buy_quote": 2950.5987}, {"ts": 1772676120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 115.1, "quote_volume": 7.9419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676180000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 83726.3, "quote_volume": 5785.44733, "trades": 47, "taker_buy_volume": 70628.7, "taker_buy_quote": 4880.44317}, {"ts": 1772676240000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 225675.0, "quote_volume": 15591.18499, "trades": 49, "taker_buy_volume": 173809.7, "taker_buy_quote": 12010.26476}, {"ts": 1772676300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 949.9, "quote_volume": 65.5431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676360000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 20026.9, "quote_volume": 1381.8561, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676420000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 32090.2, "quote_volume": 2217.38269, "trades": 23, "taker_buy_volume": 20688.5, "taker_buy_quote": 1429.59127}, {"ts": 1772676480000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 38271.0, "quote_volume": 2648.0002, "trades": 39, "taker_buy_volume": 22453.3, "taker_buy_quote": 1553.43213}, {"ts": 1772676540000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 97463.6, "quote_volume": 6754.16295, "trades": 60, "taker_buy_volume": 82315.0, "taker_buy_quote": 5704.4295}, {"ts": 1772676600000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 63873.6, "quote_volume": 4426.36874, "trades": 50, "taker_buy_volume": 26234.8, "taker_buy_quote": 1818.07164}, {"ts": 1772676660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 544.3, "quote_volume": 37.66556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676720000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 7684.2, "quote_volume": 532.42834, "trades": 20, "taker_buy_volume": 6429.9, "taker_buy_quote": 445.59207}, {"ts": 1772676780000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 16142.2, "quote_volume": 1118.61446, "trades": 9, "taker_buy_volume": 15742.2, "taker_buy_quote": 1090.93446}, {"ts": 1772676840000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 29273.5, "quote_volume": 2028.70515, "trades": 23, "taker_buy_volume": 16347.9, "taker_buy_quote": 1132.96107}, {"ts": 1772676900000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 673.8, "quote_volume": 46.69434, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676960000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 817.9, "quote_volume": 56.68047, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677020000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 24923.6, "quote_volume": 1727.20548, "trades": 100, "taker_buy_volume": 15424.6, "taker_buy_quote": 1068.92478}, {"ts": 1772677080000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 11822.1, "quote_volume": 819.23153, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677140000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 34652.7, "quote_volume": 2401.43211, "trades": 21, "taker_buy_volume": 21556.7, "taker_buy_quote": 1493.87931}, {"ts": 1772677200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677380000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 45273.4, "quote_volume": 3140.70873, "trades": 18, "taker_buy_volume": 44873.4, "taker_buy_quote": 3112.98873}, {"ts": 1772677440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 342.6, "quote_volume": 23.74218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 21611.5, "quote_volume": 1497.67695, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677560000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 22112.1, "quote_volume": 1532.31408, "trades": 10, "taker_buy_volume": 21423.5, "taker_buy_quote": 1484.64855}, {"ts": 1772677620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 10703.1, "quote_volume": 741.72483, "trades": 11, "taker_buy_volume": 130.1, "taker_buy_quote": 9.01593}, {"ts": 1772677680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 9987.1, "quote_volume": 691.10732, "trades": 13, "taker_buy_volume": 7004.7, "taker_buy_quote": 484.72524}, {"ts": 1772677860000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 19154.6, "quote_volume": 1323.67852, "trades": 24, "taker_buy_volume": 15862.4, "taker_buy_quote": 1096.1875}, {"ts": 1772677920000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 5556.2, "quote_volume": 383.89342, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772677980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1419.0, "quote_volume": 97.911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1370.8, "quote_volume": 94.5852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678100000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 76427.2, "quote_volume": 5273.43012, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678160000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 92544.7, "quote_volume": 6385.48824, "trades": 52, "taker_buy_volume": 69150.6, "taker_buy_quote": 4771.41462}, {"ts": 1772678220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7968.6, "quote_volume": 549.8334, "trades": 18, "taker_buy_volume": 6552.4, "taker_buy_quote": 452.1156}, {"ts": 1772678280000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24254.5, "quote_volume": 1673.50746, "trades": 17, "taker_buy_volume": 1596.4, "taker_buy_quote": 110.1516}, {"ts": 1772678340000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2448.7, "quote_volume": 168.9203, "trades": 7, "taker_buy_volume": 2048.7, "taker_buy_quote": 141.3603}, {"ts": 1772678400000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3069.4, "quote_volume": 211.73836, "trades": 3, "taker_buy_volume": 2567.0, "taker_buy_quote": 177.123}, {"ts": 1772678460000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 599.7, "quote_volume": 41.3393, "trades": 2, "taker_buy_volume": 199.7, "taker_buy_quote": 13.7793}, {"ts": 1772678520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 600.0, "quote_volume": 41.34, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678580000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 10537.9, "quote_volume": 727.0751, "trades": 3, "taker_buy_volume": 10137.9, "taker_buy_quote": 699.5151}, {"ts": 1772678640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678700000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 9098.6, "quote_volume": 627.86145, "trades": 14, "taker_buy_volume": 8794.4, "taker_buy_quote": 606.87165}, {"ts": 1772678760000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 12316.1, "quote_volume": 850.97631, "trades": 32, "taker_buy_volume": 9634.7, "taker_buy_quote": 665.78385}, {"ts": 1772678820000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 38634.0, "quote_volume": 2669.54343, "trades": 29, "taker_buy_volume": 4857.8, "taker_buy_quote": 335.72314}, {"ts": 1772678880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7401.6, "quote_volume": 510.3489, "trades": 23, "taker_buy_volume": 116.1, "taker_buy_quote": 8.0109}, {"ts": 1772678940000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 34330.3, "quote_volume": 2368.53696, "trades": 15, "taker_buy_volume": 29138.4, "taker_buy_quote": 2010.56409}, {"ts": 1772679000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679060000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 54005.2, "quote_volume": 3725.96478, "trades": 26, "taker_buy_volume": 34415.7, "taker_buy_quote": 2374.6833}, {"ts": 1772679120000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 39216.8, "quote_volume": 2705.94471, "trades": 16, "taker_buy_volume": 28688.1, "taker_buy_quote": 1979.4789}, {"ts": 1772679180000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 3357.3, "quote_volume": 231.59052, "trades": 7, "taker_buy_volume": 2725.5, "taker_buy_quote": 188.0595}, {"ts": 1772679240000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1183.0, "quote_volume": 81.54933, "trades": 7, "taker_buy_volume": 406.3, "taker_buy_quote": 28.0347}, {"ts": 1772679300000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 876.5, "quote_volume": 60.40682, "trades": 4, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772679360000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 21211.8, "quote_volume": 1461.52205, "trades": 21, "taker_buy_volume": 290.3, "taker_buy_quote": 20.0307}, {"ts": 1772679420000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1521.3, "quote_volume": 104.8582, "trades": 7, "taker_buy_volume": 406.3, "taker_buy_quote": 28.0347}, {"ts": 1772679480000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1791.1, "quote_volume": 123.53431, "trades": 7, "taker_buy_volume": 1275.2, "taker_buy_quote": 87.9888}, {"ts": 1772679540000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 12071.5, "quote_volume": 832.94802, "trades": 20, "taker_buy_volume": 10078.6, "taker_buy_quote": 695.45386}, {"ts": 1772679600000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 17532.7, "quote_volume": 1209.67428, "trades": 11, "taker_buy_volume": 16712.5, "taker_buy_quote": 1153.1625}, {"ts": 1772679660000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 530.6, "quote_volume": 36.5714, "trades": 2, "taker_buy_volume": 130.6, "taker_buy_quote": 9.0114}, {"ts": 1772679720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3560.7, "quote_volume": 245.33223, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679780000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 85128.3, "quote_volume": 5873.5597, "trades": 27, "taker_buy_volume": 81129.7, "taker_buy_quote": 5597.97833}, {"ts": 1772679840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1065.7, "quote_volume": 73.5333, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 419.7, "quote_volume": 28.9593, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 646.0, "quote_volume": 44.574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680020000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 3439.0, "quote_volume": 237.58043, "trades": 3, "taker_buy_volume": 2894.3, "taker_buy_quote": 199.99613}, {"ts": 1772680080000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 11941.9, "quote_volume": 823.9824, "trades": 12, "taker_buy_volume": 1432.1, "taker_buy_quote": 98.8149}, {"ts": 1772680140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 68001.5, "quote_volume": 4685.30335, "trades": 40, "taker_buy_volume": 47196.1, "taker_buy_quote": 3251.81129}, {"ts": 1772680260000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 19625.5, "quote_volume": 1352.15695, "trades": 21, "taker_buy_volume": 10091.8, "taker_buy_quote": 695.32502}, {"ts": 1772680320000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 50640.1, "quote_volume": 3489.03677, "trades": 32, "taker_buy_volume": 29376.5, "taker_buy_quote": 2024.04085}, {"ts": 1772680380000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 6768.6, "quote_volume": 466.28606, "trades": 14, "taker_buy_volume": 6063.8, "taker_buy_quote": 417.79582}, {"ts": 1772680440000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 4799.1, "quote_volume": 330.60348, "trades": 16, "taker_buy_volume": 4254.0, "taker_buy_quote": 293.1006}, {"ts": 1772680500000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2040.4, "quote_volume": 140.48405, "trades": 9, "taker_buy_volume": 1045.3, "taker_buy_quote": 72.02117}, {"ts": 1772680560000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 15214.6, "quote_volume": 1046.83032, "trades": 8, "taker_buy_volume": 658.4, "taker_buy_quote": 45.36376}, {"ts": 1772680620000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 63397.4, "quote_volume": 4361.75565, "trades": 38, "taker_buy_volume": 23359.3, "taker_buy_quote": 1607.13437}, {"ts": 1772680680000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 52614.5, "quote_volume": 3619.8376, "trades": 38, "taker_buy_volume": 52214.5, "taker_buy_quote": 3592.3576}, {"ts": 1772680740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 43435.4, "quote_volume": 2988.31552, "trades": 31, "taker_buy_volume": 43035.4, "taker_buy_quote": 2960.83552}, {"ts": 1772680800000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 12253.4, "quote_volume": 842.88858, "trades": 16, "taker_buy_volume": 10800.0, "taker_buy_quote": 743.04}, {"ts": 1772680860000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 27600.0, "quote_volume": 1898.84, "trades": 19, "taker_buy_volume": 27200.0, "taker_buy_quote": 1871.36}, {"ts": 1772680920000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 108629.7, "quote_volume": 7473.80459, "trades": 46, "taker_buy_volume": 69176.5, "taker_buy_quote": 4759.43896}, {"ts": 1772680980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 37086.7, "quote_volume": 2551.56496, "trades": 35, "taker_buy_volume": 26635.7, "taker_buy_quote": 1832.53616}, {"ts": 1772681040000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 30602.1, "quote_volume": 2105.36849, "trades": 29, "taker_buy_volume": 30042.2, "taker_buy_quote": 2066.90336}, {"ts": 1772681100000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 34673.5, "quote_volume": 2382.75479, "trades": 20, "taker_buy_volume": 6853.4, "taker_buy_quote": 471.51392}, {"ts": 1772681160000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 76440.4, "quote_volume": 5259.07102, "trades": 49, "taker_buy_volume": 30814.7, "taker_buy_quote": 2120.05136}, {"ts": 1772681220000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 25654.4, "quote_volume": 1765.08313, "trades": 32, "taker_buy_volume": 5257.7, "taker_buy_quote": 361.79017}, {"ts": 1772681280000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6279.7, "quote_volume": 431.95539, "trades": 10, "taker_buy_volume": 5400.0, "taker_buy_quote": 371.52}, {"ts": 1772681340000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6525.9, "quote_volume": 448.92739, "trades": 12, "taker_buy_volume": 5980.6, "taker_buy_quote": 411.46528}, {"ts": 1772681400000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 74953.1, "quote_volume": 5149.98883, "trades": 43, "taker_buy_volume": 32347.8, "taker_buy_quote": 2223.00472}, {"ts": 1772681460000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7720.9, "quote_volume": 531.09397, "trades": 13, "taker_buy_volume": 6681.4, "taker_buy_quote": 459.68032}, {"ts": 1772681520000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6047.1, "quote_volume": 415.97577, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 371.52}, {"ts": 1772681580000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 5495.9, "quote_volume": 378.01833, "trades": 11, "taker_buy_volume": 4500.0, "taker_buy_quote": 309.6}, {"ts": 1772681640000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 18224.5, "quote_volume": 1253.746, "trades": 12, "taker_buy_volume": 17228.5, "taker_buy_quote": 1185.3208}, {"ts": 1772681700000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3552.6, "quote_volume": 244.15362, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 61.92}, {"ts": 1772681760000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 193538.0, "quote_volume": 13295.97126, "trades": 71, "taker_buy_volume": 66984.0, "taker_buy_quote": 4601.81246}, {"ts": 1772681820000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 58383.5, "quote_volume": 4011.01912, "trades": 50, "taker_buy_volume": 26273.8, "taker_buy_quote": 1805.08273}, {"ts": 1772681880000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 124406.6, "quote_volume": 8546.00818, "trades": 90, "taker_buy_volume": 46404.2, "taker_buy_quote": 3187.96854}, {"ts": 1772681940000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 67436.9, "quote_volume": 4632.87503, "trades": 47, "taker_buy_volume": 39719.9, "taker_buy_quote": 2728.75713}, {"ts": 1772682000000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 570720.9, "quote_volume": 39209.09318, "trades": 111, "taker_buy_volume": 454379.0, "taker_buy_quote": 31216.48977}, {"ts": 1772682060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 12781.9, "quote_volume": 878.11653, "trades": 26, "taker_buy_volume": 10516.5, "taker_buy_quote": 722.48355}, {"ts": 1772682120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 75052.2, "quote_volume": 5156.0657, "trades": 83, "taker_buy_volume": 23020.5, "taker_buy_quote": 1581.50835}, {"ts": 1772682180000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 39523.6, "quote_volume": 2715.23132, "trades": 24, "taker_buy_volume": 39123.6, "taker_buy_quote": 2687.79132}, {"ts": 1772682240000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 26296.4, "quote_volume": 1806.17071, "trades": 32, "taker_buy_volume": 22376.7, "taker_buy_quote": 1537.27929}, {"ts": 1772682300000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 13643.3, "quote_volume": 937.05411, "trades": 23, "taker_buy_volume": 11237.3, "taker_buy_quote": 772.00251}, {"ts": 1772682360000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 12530.2, "quote_volume": 860.6969, "trades": 20, "taker_buy_volume": 11251.8, "taker_buy_quote": 772.99866}, {"ts": 1772682420000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 11899.3, "quote_volume": 817.41571, "trades": 20, "taker_buy_volume": 11237.3, "taker_buy_quote": 772.00251}, {"ts": 1772682480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 21020.3, "quote_volume": 1444.1304, "trades": 16, "taker_buy_volume": 16680.8, "taker_buy_quote": 1146.00675}, {"ts": 1772682540000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 42998.5, "quote_volume": 2954.00859, "trades": 28, "taker_buy_volume": 25354.0, "taker_buy_quote": 1741.83144}, {"ts": 1772682600000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 54546.2, "quote_volume": 3745.10124, "trades": 55, "taker_buy_volume": 17663.1, "taker_buy_quote": 1213.45497}, {"ts": 1772682660000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 17048.9, "quote_volume": 1171.23033, "trades": 37, "taker_buy_volume": 6935.9, "taker_buy_quote": 476.50945}, {"ts": 1772682720000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1787.7, "quote_volume": 122.86892, "trades": 10, "taker_buy_volume": 1256.7, "taker_buy_quote": 86.38922}, {"ts": 1772682780000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 75822.9, "quote_volume": 5208.96697, "trades": 93, "taker_buy_volume": 30220.9, "taker_buy_quote": 2076.17583}, {"ts": 1772682840000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1600.3, "quote_volume": 109.96828, "trades": 14, "taker_buy_volume": 836.7, "taker_buy_quote": 57.50896}, {"ts": 1772682900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 45348.7, "quote_volume": 3119.93823, "trades": 55, "taker_buy_volume": 28470.2, "taker_buy_quote": 1958.74976}, {"ts": 1772682960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 516.3, "quote_volume": 35.46981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 21092.9, "quote_volume": 1449.08223, "trades": 28, "taker_buy_volume": 11526.2, "taker_buy_quote": 791.84994}, {"ts": 1772683080000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 16362.1, "quote_volume": 1124.02026, "trades": 23, "taker_buy_volume": 7519.8, "taker_buy_quote": 516.61026}, {"ts": 1772683140000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 35164.1, "quote_volume": 2415.75031, "trades": 39, "taker_buy_volume": 9378.4, "taker_buy_quote": 644.29608}, {"ts": 1772683200000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 37271.1, "quote_volume": 2560.49623, "trades": 52, "taker_buy_volume": 18079.7, "taker_buy_quote": 1242.08705}, {"ts": 1772683260000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 47299.1, "quote_volume": 3249.31477, "trades": 37, "taker_buy_volume": 6244.3, "taker_buy_quote": 428.98341}, {"ts": 1772683320000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 39863.2, "quote_volume": 2738.53998, "trades": 26, "taker_buy_volume": 13437.1, "taker_buy_quote": 923.12877}, {"ts": 1772683380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 81083.5, "quote_volume": 5570.38765, "trades": 70, "taker_buy_volume": 69648.2, "taker_buy_quote": 4784.83134}, {"ts": 1772683440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 967.0, "quote_volume": 66.4329, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683500000, "open": 0.0688, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 77780.1, "quote_volume": 5354.79219, "trades": 53, "taker_buy_volume": 55823.8, "taker_buy_quote": 3844.21474}, {"ts": 1772683560000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 11907.4, "quote_volume": 819.97794, "trades": 25, "taker_buy_volume": 2859.9, "taker_buy_quote": 196.86711}, {"ts": 1772683620000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 48244.4, "quote_volume": 3319.14274, "trades": 12, "taker_buy_volume": 47524.6, "taker_buy_quote": 3269.69248}, {"ts": 1772683680000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 981.3, "quote_volume": 67.44583, "trades": 4, "taker_buy_volume": 305.2, "taker_buy_quote": 20.99776}, {"ts": 1772683740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 545.3, "quote_volume": 37.46211, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683800000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 104820.9, "quote_volume": 7211.63649, "trades": 37, "taker_buy_volume": 82744.3, "taker_buy_quote": 5692.82094}, {"ts": 1772683860000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3259.4, "quote_volume": 224.33689, "trades": 8, "taker_buy_volume": 901.7, "taker_buy_quote": 62.12713}, {"ts": 1772683920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4260.2, "quote_volume": 293.10176, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 6961.3, "quote_volume": 478.70554, "trades": 13, "taker_buy_volume": 4642.3, "taker_buy_quote": 319.39024}, {"ts": 1772684040000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 700.0, "quote_volume": 48.12, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 20.64}, {"ts": 1772684100000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 9386.7, "quote_volume": 644.95629, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 61.92}, {"ts": 1772684160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 186190.8, "quote_volume": 12791.23356, "trades": 59, "taker_buy_volume": 46490.2, "taker_buy_quote": 3193.87674}, {"ts": 1772684220000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 70493.7, "quote_volume": 4842.86556, "trades": 53, "taker_buy_volume": 54221.9, "taker_buy_quote": 3725.04453}, {"ts": 1772684280000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 6659.4, "quote_volume": 457.42002, "trades": 14, "taker_buy_volume": 5851.8, "taker_buy_quote": 402.01866}, {"ts": 1772684340000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 75278.5, "quote_volume": 5171.57029, "trades": 87, "taker_buy_volume": 30639.1, "taker_buy_quote": 2104.90617}, {"ts": 1772684400000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 30010.2, "quote_volume": 2061.62866, "trades": 48, "taker_buy_volume": 12379.0, "taker_buy_quote": 850.4373}, {"ts": 1772684460000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 48186.9, "quote_volume": 3310.00629, "trades": 73, "taker_buy_volume": 9140.6, "taker_buy_quote": 627.99128}, {"ts": 1772684520000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 10891.9, "quote_volume": 748.11149, "trades": 32, "taker_buy_volume": 8225.7, "taker_buy_quote": 565.21017}, {"ts": 1772684580000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 36040.6, "quote_volume": 2476.25123, "trades": 51, "taker_buy_volume": 9300.0, "taker_buy_quote": 639.18657}, {"ts": 1772684640000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 21197.4, "quote_volume": 1456.17913, "trades": 45, "taker_buy_volume": 13171.7, "taker_buy_quote": 904.91182}, {"ts": 1772684700000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 55038.6, "quote_volume": 3781.04458, "trades": 64, "taker_buy_volume": 31538.6, "taker_buy_quote": 2166.70182}, {"ts": 1772684760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 38173.8, "quote_volume": 2622.29897, "trades": 49, "taker_buy_volume": 23949.3, "taker_buy_quote": 1645.31691}, {"ts": 1772684820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 22197.3, "quote_volume": 1524.95451, "trades": 24, "taker_buy_volume": 14256.7, "taker_buy_quote": 979.43529}, {"ts": 1772684880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 516.3, "quote_volume": 35.46981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684940000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 675.9, "quote_volume": 46.46192, "trades": 2, "taker_buy_volume": 275.9, "taker_buy_quote": 18.98192}, {"ts": 1772685000000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 14934.8, "quote_volume": 1027.47424, "trades": 5, "taker_buy_volume": 14534.8, "taker_buy_quote": 999.99424}, {"ts": 1772685060000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 16493.9, "quote_volume": 1133.0472, "trades": 35, "taker_buy_volume": 9006.1, "taker_buy_quote": 618.71907}, {"ts": 1772685120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 23353.7, "quote_volume": 1604.39919, "trades": 16, "taker_buy_volume": 23222.9, "taker_buy_quote": 1595.41323}, {"ts": 1772685180000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 9593.7, "quote_volume": 659.07263, "trades": 17, "taker_buy_volume": 4066.2, "taker_buy_quote": 279.34794}, {"ts": 1772685240000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 21350.8, "quote_volume": 1466.71919, "trades": 10, "taker_buy_volume": 20543.1, "taker_buy_quote": 1411.31097}, {"ts": 1772685300000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 466623.6, "quote_volume": 32010.15996, "trades": 83, "taker_buy_volume": 39877.2, "taker_buy_quote": 2736.17262}, {"ts": 1772685360000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5164.9, "quote_volume": 354.78863, "trades": 13, "taker_buy_volume": 4634.1, "taker_buy_quote": 318.36267}, {"ts": 1772685420000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 33851.2, "quote_volume": 2325.62468, "trades": 48, "taker_buy_volume": 22320.2, "taker_buy_quote": 1533.48498}, {"ts": 1772685480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1375.4, "quote_volume": 94.56265, "trades": 4, "taker_buy_volume": 726.7, "taker_buy_quote": 49.99696}, {"ts": 1772685540000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10219.6, "quote_volume": 702.3369, "trades": 18, "taker_buy_volume": 3638.1, "taker_buy_quote": 250.18785}, {"ts": 1772685600000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 12677.8, "quote_volume": 872.16793, "trades": 24, "taker_buy_volume": 12030.7, "taker_buy_quote": 827.71216}, {"ts": 1772685660000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 545.3, "quote_volume": 37.53117, "trades": 2, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1772685720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 545.3, "quote_volume": 37.51664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772685780000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 14724.9, "quote_volume": 1014.48964, "trades": 15, "taker_buy_volume": 14165.2, "taker_buy_quote": 975.98228}, {"ts": 1772685840000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 49866.2, "quote_volume": 3435.75569, "trades": 14, "taker_buy_volume": 22065.5, "taker_buy_quote": 1520.32746}, {"ts": 1772685900000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 51628.0, "quote_volume": 3560.4374, "trades": 62, "taker_buy_volume": 13059.0, "taker_buy_quote": 900.44344}, {"ts": 1772685960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 9823.4, "quote_volume": 676.83226, "trades": 32, "taker_buy_volume": 4657.2, "taker_buy_quote": 320.88108}, {"ts": 1772686020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 950.6, "quote_volume": 65.49634, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686080000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 9007.6, "quote_volume": 620.58364, "trades": 13, "taker_buy_volume": 2074.9, "taker_buy_quote": 142.96061}, {"ts": 1772686140000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8532.2, "quote_volume": 587.82858, "trades": 2, "taker_buy_volume": 8132.2, "taker_buy_quote": 560.30858}, {"ts": 1772686200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686260000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 27173.0, "quote_volume": 1869.4515, "trades": 20, "taker_buy_volume": 145.6, "taker_buy_quote": 10.01728}, {"ts": 1772686320000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2946.8, "quote_volume": 202.55658, "trades": 7, "taker_buy_volume": 1114.2, "taker_buy_quote": 76.65696}, {"ts": 1772686380000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1039.9, "quote_volume": 71.46878, "trades": 6, "taker_buy_volume": 276.5, "taker_buy_quote": 19.0232}, {"ts": 1772686440000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 15418.1, "quote_volume": 1059.01972, "trades": 25, "taker_buy_volume": 1838.0, "taker_buy_quote": 126.34837}, {"ts": 1772686500000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 63599.4, "quote_volume": 4369.78807, "trades": 31, "taker_buy_volume": 55970.8, "taker_buy_quote": 3845.89542}, {"ts": 1772686560000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 169531.3, "quote_volume": 11657.67061, "trades": 48, "taker_buy_volume": 105259.0, "taker_buy_quote": 7235.77637}, {"ts": 1772686620000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 178681.4, "quote_volume": 12294.37979, "trades": 26, "taker_buy_volume": 82904.4, "taker_buy_quote": 5704.92219}, {"ts": 1772686680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 9916.3, "quote_volume": 681.24981, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 18806.5, "quote_volume": 1292.00655, "trades": 27, "taker_buy_volume": 4916.6, "taker_buy_quote": 337.77042}, {"ts": 1772686800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 20642.5, "quote_volume": 1418.09975, "trades": 32, "taker_buy_volume": 20242.5, "taker_buy_quote": 1390.65975}, {"ts": 1772686860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2131.8, "quote_volume": 146.45466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686920000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 19779.1, "quote_volume": 1360.76185, "trades": 35, "taker_buy_volume": 17670.4, "taker_buy_quote": 1215.73515}, {"ts": 1772686980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687100000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 29251.3, "quote_volume": 2012.44944, "trades": 18, "taker_buy_volume": 27717.0, "taker_buy_quote": 1906.9296}, {"ts": 1772687160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1882.1, "quote_volume": 129.30027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 32321.4, "quote_volume": 2220.48018, "trades": 22, "taker_buy_volume": 21374.5, "taker_buy_quote": 1468.42815}, {"ts": 1772687340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 14961.4, "quote_volume": 1027.84818, "trades": 13, "taker_buy_volume": 14039.9, "taker_buy_quote": 964.54113}, {"ts": 1772687400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 923.3, "quote_volume": 63.43071, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 530.8, "quote_volume": 36.46596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5667.1, "quote_volume": 389.32977, "trades": 14, "taker_buy_volume": 600.0, "taker_buy_quote": 41.22}, {"ts": 1772687640000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 33507.7, "quote_volume": 2301.96443, "trades": 59, "taker_buy_volume": 25458.7, "taker_buy_quote": 1749.01269}, {"ts": 1772687700000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 14417.1, "quote_volume": 990.44167, "trades": 20, "taker_buy_volume": 8373.4, "taker_buy_quote": 575.25258}, {"ts": 1772687760000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 31363.2, "quote_volume": 2152.57269, "trades": 29, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1772687820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 164577.0, "quote_volume": 11289.9422, "trades": 55, "taker_buy_volume": 40416.1, "taker_buy_quote": 2772.54446}, {"ts": 1772688060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 67137.8, "quote_volume": 4605.65308, "trades": 42, "taker_buy_volume": 32838.3, "taker_buy_quote": 2252.70738}, {"ts": 1772688120000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1735.5, "quote_volume": 118.93, "trades": 6, "taker_buy_volume": 482.5, "taker_buy_quote": 33.0995}, {"ts": 1772688180000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3866.8, "quote_volume": 265.2079, "trades": 4, "taker_buy_volume": 3321.0, "taker_buy_quote": 227.8206}, {"ts": 1772688240000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 513994.7, "quote_volume": 35208.08578, "trades": 107, "taker_buy_volume": 76648.9, "taker_buy_quote": 5250.63011}, {"ts": 1772688300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 76240.6, "quote_volume": 5221.87926, "trades": 38, "taker_buy_volume": 41233.6, "taker_buy_quote": 2824.5016}, {"ts": 1772688360000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 129715.4, "quote_volume": 8885.39315, "trades": 61, "taker_buy_volume": 119041.9, "taker_buy_quote": 8154.37015}, {"ts": 1772688420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 692.0, "quote_volume": 47.402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 25105.3, "quote_volume": 1719.71305, "trades": 25, "taker_buy_volume": 16401.5, "taker_buy_quote": 1123.50275}, {"ts": 1772688540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 19596.5, "quote_volume": 1342.45052, "trades": 20, "taker_buy_volume": 9802.7, "taker_buy_quote": 671.57522}, {"ts": 1772688600000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5328.3, "quote_volume": 364.92227, "trades": 12, "taker_buy_volume": 4665.5, "taker_buy_quote": 319.58675}, {"ts": 1772688660000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4657.0, "quote_volume": 318.8988, "trades": 10, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.6}, {"ts": 1772688720000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4933.4, "quote_volume": 337.80456, "trades": 8, "taker_buy_volume": 3600.0, "taker_buy_quote": 246.6}, {"ts": 1772688780000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2692.8, "quote_volume": 184.39252, "trades": 6, "taker_buy_volume": 2050.0, "taker_buy_quote": 140.425}, {"ts": 1772688840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2817.0, "quote_volume": 192.6828, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 546.0, "quote_volume": 37.3464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 69572.5, "quote_volume": 4758.759, "trades": 37, "taker_buy_volume": 33667.8, "taker_buy_quote": 2302.87752}, {"ts": 1772689020000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 161572.7, "quote_volume": 11038.62588, "trades": 96, "taker_buy_volume": 42614.2, "taker_buy_quote": 2913.76033}, {"ts": 1772689080000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 698326.7, "quote_volume": 47641.81819, "trades": 125, "taker_buy_volume": 108396.9, "taker_buy_quote": 7402.30639}, {"ts": 1772689140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 60071.7, "quote_volume": 4102.83218, "trades": 35, "taker_buy_volume": 59422.4, "taker_buy_quote": 4058.54992}, {"ts": 1772689200000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 49142.1, "quote_volume": 3355.27515, "trades": 26, "taker_buy_volume": 37839.3, "taker_buy_quote": 2584.42419}, {"ts": 1772689260000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 17550.5, "quote_volume": 1198.61815, "trades": 17, "taker_buy_volume": 16740.5, "taker_buy_quote": 1143.37615}, {"ts": 1772689320000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 100305.6, "quote_volume": 6840.8191, "trades": 50, "taker_buy_volume": 30330.9, "taker_buy_quote": 2068.65738}, {"ts": 1772689380000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 146930.8, "quote_volume": 10020.58581, "trades": 56, "taker_buy_volume": 111790.7, "taker_buy_quote": 7624.12574}, {"ts": 1772689440000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3068.2, "quote_volume": 209.47116, "trades": 7, "taker_buy_volume": 2199.2, "taker_buy_quote": 150.20536}, {"ts": 1772689500000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 853.9, "quote_volume": 58.23598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689620000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1864.1, "quote_volume": 127.27803, "trades": 2, "taker_buy_volume": 1464.1, "taker_buy_quote": 99.99803}, {"ts": 1772689680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 3375.7, "quote_volume": 230.56031, "trades": 1, "taker_buy_volume": 3375.7, "taker_buy_quote": 230.56031}, {"ts": 1772689740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1088.2, "quote_volume": 74.21524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 692.8, "quote_volume": 47.24896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689860000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 93629.7, "quote_volume": 6385.67731, "trades": 34, "taker_buy_volume": 72299.9, "taker_buy_quote": 4930.98495}, {"ts": 1772689920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 693.1, "quote_volume": 47.26942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1820.4, "quote_volume": 124.25526, "trades": 10, "taker_buy_volume": 1039.8, "taker_buy_quote": 71.01834}, {"ts": 1772690040000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1507.1, "quote_volume": 102.85393, "trades": 5, "taker_buy_volume": 697.1, "taker_buy_quote": 47.61193}, {"ts": 1772690100000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9863.2, "quote_volume": 672.98286, "trades": 5, "taker_buy_volume": 3126.2, "taker_buy_quote": 213.51946}, {"ts": 1772690160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 780.6, "quote_volume": 53.23692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690220000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 142172.5, "quote_volume": 9697.83994, "trades": 52, "taker_buy_volume": 119530.8, "taker_buy_quote": 8153.676}, {"ts": 1772690280000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 55392.4, "quote_volume": 3777.77669, "trades": 16, "taker_buy_volume": 1050.1, "taker_buy_quote": 71.63183}, {"ts": 1772690340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 55103.7, "quote_volume": 3758.07234, "trades": 12, "taker_buy_volume": 54425.5, "taker_buy_quote": 3711.8191}, {"ts": 1772690400000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 31474.7, "quote_volume": 2146.68121, "trades": 19, "taker_buy_volume": 1066.7, "taker_buy_quote": 72.85561}, {"ts": 1772690460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 62916.2, "quote_volume": 4290.88484, "trades": 21, "taker_buy_volume": 27569.8, "taker_buy_quote": 1880.26036}, {"ts": 1772690520000, "open": 0.0682, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 49262.3, "quote_volume": 3359.32466, "trades": 35, "taker_buy_volume": 7875.5, "taker_buy_quote": 537.81822}, {"ts": 1772690580000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 132390.3, "quote_volume": 9036.74214, "trades": 34, "taker_buy_volume": 18278.2, "taker_buy_quote": 1248.41424}, {"ts": 1772690640000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 63711.3, "quote_volume": 4351.43008, "trades": 23, "taker_buy_volume": 62852.6, "taker_buy_quote": 4292.83258}, {"ts": 1772690700000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3730.1, "quote_volume": 254.72583, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 61.47}, {"ts": 1772690760000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 44673.0, "quote_volume": 3046.63511, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690820000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7526.9, "quote_volume": 513.29458, "trades": 2, "taker_buy_volume": 7126.9, "taker_buy_quote": 486.05458}, {"ts": 1772690880000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 98870.9, "quote_volume": 6731.48018, "trades": 42, "taker_buy_volume": 34610.3, "taker_buy_quote": 2356.96143}, {"ts": 1772690940000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 59409.1, "quote_volume": 4045.71971, "trades": 34, "taker_buy_volume": 59009.1, "taker_buy_quote": 4018.51971}, {"ts": 1772691000000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 25858.4, "quote_volume": 1760.12214, "trades": 22, "taker_buy_volume": 17509.4, "taker_buy_quote": 1192.39014}, {"ts": 1772691060000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 38572.4, "quote_volume": 2626.2232, "trades": 24, "taker_buy_volume": 33000.0, "taker_buy_quote": 2247.3}, {"ts": 1772691120000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 44906.0, "quote_volume": 3058.06923, "trades": 27, "taker_buy_volume": 44612.3, "taker_buy_quote": 3038.09763}, {"ts": 1772691180000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 46063.6, "quote_volume": 3133.4648, "trades": 22, "taker_buy_volume": 11400.0, "taker_buy_quote": 776.34}, {"ts": 1772691240000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2317.5, "quote_volume": 157.77, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.58}, {"ts": 1772691300000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 174759.6, "quote_volume": 11884.26057, "trades": 41, "taker_buy_volume": 45153.1, "taker_buy_quote": 3071.01857}, {"ts": 1772691360000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 141278.1, "quote_volume": 9606.97055, "trades": 73, "taker_buy_volume": 54632.9, "taker_buy_quote": 3715.09695}, {"ts": 1772691420000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 90503.3, "quote_volume": 6154.1844, "trades": 61, "taker_buy_volume": 41348.7, "taker_buy_quote": 2811.7116}, {"ts": 1772691480000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 45882.9, "quote_volume": 3119.8225, "trades": 26, "taker_buy_volume": 43471.6, "taker_buy_quote": 2956.0688}, {"ts": 1772691540000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 113429.9, "quote_volume": 7724.52004, "trades": 21, "taker_buy_volume": 112868.4, "taker_buy_quote": 7686.33804}, {"ts": 1772691600000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 546.6, "quote_volume": 37.22346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691660000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 928.1, "quote_volume": 63.21683, "trades": 5, "taker_buy_volume": 132.2, "taker_buy_quote": 9.01604}, {"ts": 1772691720000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 106196.8, "quote_volume": 7244.33003, "trades": 34, "taker_buy_volume": 103522.2, "taker_buy_quote": 7061.66809}, {"ts": 1772691780000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 63070.7, "quote_volume": 4301.44349, "trades": 31, "taker_buy_volume": 21687.9, "taker_buy_quote": 1479.13653}, {"ts": 1772691840000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 812.6, "quote_volume": 55.43105, "trades": 4, "taker_buy_volume": 117.3, "taker_buy_quote": 8.01159}, {"ts": 1772691900000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2253.6, "quote_volume": 153.85306, "trades": 4, "taker_buy_volume": 1575.4, "taker_buy_quote": 107.59982}, {"ts": 1772691960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 148460.5, "quote_volume": 10125.0061, "trades": 34, "taker_buy_volume": 11528.1, "taker_buy_quote": 786.21642}, {"ts": 1772692020000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 79364.7, "quote_volume": 5412.63254, "trades": 35, "taker_buy_volume": 65929.2, "taker_buy_quote": 4496.37144}, {"ts": 1772692080000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1682.6, "quote_volume": 114.71332, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692200000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 579.6, "quote_volume": 39.47076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692320000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 74159.6, "quote_volume": 5050.24, "trades": 22, "taker_buy_volume": 25820.5, "taker_buy_quote": 1758.38729}, {"ts": 1772692380000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 103899.2, "quote_volume": 7075.53552, "trades": 22, "taker_buy_volume": 96342.3, "taker_buy_quote": 6560.91063}, {"ts": 1772692440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 10738.2, "quote_volume": 731.27142, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692500000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 42089.4, "quote_volume": 2867.58353, "trades": 25, "taker_buy_volume": 39030.9, "taker_buy_quote": 2659.33968}, {"ts": 1772692560000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7734.7, "quote_volume": 527.39176, "trades": 7, "taker_buy_volume": 6586.9, "taker_buy_quote": 449.22658}, {"ts": 1772692620000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 55921.6, "quote_volume": 3809.3624, "trades": 28, "taker_buy_volume": 21106.7, "taker_buy_quote": 1438.46771}, {"ts": 1772692680000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 11187.4, "quote_volume": 762.87051, "trades": 11, "taker_buy_volume": 10085.7, "taker_buy_quote": 687.84474}, {"ts": 1772692740000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 99457.5, "quote_volume": 6782.96038, "trades": 17, "taker_buy_volume": 99046.3, "taker_buy_quote": 6754.95766}, {"ts": 1772692800000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 66356.3, "quote_volume": 4526.03488, "trades": 27, "taker_buy_volume": 28977.0, "taker_buy_quote": 1976.78273}, {"ts": 1772692860000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 21637.0, "quote_volume": 1475.6034, "trades": 15, "taker_buy_volume": 12469.5, "taker_buy_quote": 850.4199}, {"ts": 1772692920000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 200614.3, "quote_volume": 13686.20298, "trades": 54, "taker_buy_volume": 176390.4, "taker_buy_quote": 12034.6864}, {"ts": 1772692980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 39132.7, "quote_volume": 2669.13895, "trades": 29, "taker_buy_volume": 30353.7, "taker_buy_quote": 2070.41115}, {"ts": 1772693040000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 41930.4, "quote_volume": 2859.09988, "trades": 21, "taker_buy_volume": 14474.7, "taker_buy_quote": 987.17454}, {"ts": 1772693100000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 10290.4, "quote_volume": 701.76528, "trades": 4, "taker_buy_volume": 9890.4, "taker_buy_quote": 674.52528}, {"ts": 1772693160000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5650.2, "quote_volume": 385.30364, "trades": 4, "taker_buy_volume": 5250.2, "taker_buy_quote": 358.06364}, {"ts": 1772693220000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 13475.5, "quote_volume": 919.0291, "trades": 9, "taker_buy_volume": 10064.4, "taker_buy_quote": 686.39208}, {"ts": 1772693280000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 190387.7, "quote_volume": 13002.96324, "trades": 53, "taker_buy_volume": 120676.2, "taker_buy_quote": 8242.20821}, {"ts": 1772693340000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 4511.5, "quote_volume": 308.08659, "trades": 9, "taker_buy_volume": 3891.1, "taker_buy_quote": 265.77531}, {"ts": 1772693400000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 93099.9, "quote_volume": 6367.97708, "trades": 46, "taker_buy_volume": 92146.5, "taker_buy_quote": 6302.8206}, {"ts": 1772693460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 58721.7, "quote_volume": 4016.6213, "trades": 24, "taker_buy_volume": 32530.9, "taker_buy_quote": 2225.17058}, {"ts": 1772693520000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7407.4, "quote_volume": 506.58524, "trades": 11, "taker_buy_volume": 233.8, "taker_buy_quote": 15.99192}, {"ts": 1772693580000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 560.8, "quote_volume": 38.30264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 663.2, "quote_volume": 45.29656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 654.0, "quote_volume": 44.6936, "trades": 2, "taker_buy_volume": 254.0, "taker_buy_quote": 17.3736}, {"ts": 1772693820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 511.7, "quote_volume": 34.94911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693880000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 561.1, "quote_volume": 38.33924, "trades": 2, "taker_buy_volume": 161.1, "taker_buy_quote": 11.01924}, {"ts": 1772693940000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5687.1, "quote_volume": 388.68225, "trades": 10, "taker_buy_volume": 2533.2, "taker_buy_quote": 173.27088}, {"ts": 1772694000000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 148705.7, "quote_volume": 10170.92974, "trades": 26, "taker_buy_volume": 143304.3, "taker_buy_quote": 9802.01412}, {"ts": 1772694060000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 207302.9, "quote_volume": 14158.95601, "trades": 82, "taker_buy_volume": 142243.0, "taker_buy_quote": 9715.36484}, {"ts": 1772694120000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 111764.3, "quote_volume": 7633.50169, "trades": 46, "taker_buy_volume": 109804.2, "taker_buy_quote": 7499.62686}, {"ts": 1772694180000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 45399.4, "quote_volume": 3105.26231, "trades": 19, "taker_buy_volume": 32012.0, "taker_buy_quote": 2189.63542}, {"ts": 1772694240000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 41674.6, "quote_volume": 2846.362, "trades": 23, "taker_buy_volume": 293.3, "taker_buy_quote": 20.03239}, {"ts": 1772694300000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 92561.2, "quote_volume": 6321.88996, "trades": 22, "taker_buy_volume": 89967.9, "taker_buy_quote": 6144.80757}, {"ts": 1772694360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9259.8, "quote_volume": 632.32167, "trades": 17, "taker_buy_volume": 7639.8, "taker_buy_quote": 521.79834}, {"ts": 1772694420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2007.4, "quote_volume": 136.90468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694540000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 123429.6, "quote_volume": 8430.20168, "trades": 18, "taker_buy_volume": 123029.6, "taker_buy_quote": 8402.92168}, {"ts": 1772694600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 60234.9, "quote_volume": 4114.00367, "trades": 28, "taker_buy_volume": 32906.3, "taker_buy_quote": 2247.50029}, {"ts": 1772694660000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1219.1, "quote_volume": 83.30696, "trades": 7, "taker_buy_volume": 424.3, "taker_buy_quote": 29.02212}, {"ts": 1772694720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 868.5, "quote_volume": 59.31855, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694840000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 63833.9, "quote_volume": 4359.21387, "trades": 49, "taker_buy_volume": 29840.1, "taker_buy_quote": 2038.07883}, {"ts": 1772694900000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 26922.4, "quote_volume": 1838.79558, "trades": 46, "taker_buy_volume": 21691.4, "taker_buy_quote": 1481.55828}, {"ts": 1772694960000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1381.2, "quote_volume": 94.29596, "trades": 6, "taker_buy_volume": 981.2, "taker_buy_quote": 67.01596}, {"ts": 1772695020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 781.2, "quote_volume": 53.27784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695080000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1655.9, "quote_volume": 113.04202, "trades": 5, "taker_buy_volume": 1096.4, "taker_buy_quote": 74.88412}, {"ts": 1772695140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 94265.3, "quote_volume": 6438.27999, "trades": 16, "taker_buy_volume": 93865.3, "taker_buy_quote": 6410.99999}, {"ts": 1772695200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 29112.2, "quote_volume": 1988.36326, "trades": 17, "taker_buy_volume": 490.6, "taker_buy_quote": 33.50798}, {"ts": 1772695260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 732.6, "quote_volume": 49.96332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695440000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 16112.3, "quote_volume": 1100.43009, "trades": 9, "taker_buy_volume": 12745.0, "taker_buy_quote": 870.4835}, {"ts": 1772695500000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4050.8, "quote_volume": 276.62964, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695560000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1293.1, "quote_volume": 88.27873, "trades": 2, "taker_buy_volume": 893.1, "taker_buy_quote": 60.99873}, {"ts": 1772695620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695680000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 161494.4, "quote_volume": 11012.70285, "trades": 43, "taker_buy_volume": 42137.3, "taker_buy_quote": 2873.76386}, {"ts": 1772695740000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 8382.1, "quote_volume": 570.9918, "trades": 17, "taker_buy_volume": 1707.9, "taker_buy_quote": 116.47878}, {"ts": 1772695800000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 8648.3, "quote_volume": 588.94923, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695860000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 27447.6, "quote_volume": 1869.14388, "trades": 47, "taker_buy_volume": 2773.3, "taker_buy_quote": 188.86906}, {"ts": 1772695920000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 55248.4, "quote_volume": 3757.43062, "trades": 47, "taker_buy_volume": 5394.2, "taker_buy_quote": 367.34502}, {"ts": 1772695980000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 469887.4, "quote_volume": 31949.42012, "trades": 88, "taker_buy_volume": 64370.8, "taker_buy_quote": 4377.2444}, {"ts": 1772696040000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 64004.9, "quote_volume": 4351.47921, "trades": 44, "taker_buy_volume": 55465.0, "taker_buy_quote": 3771.62}, {"ts": 1772696100000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 185982.8, "quote_volume": 12633.40832, "trades": 94, "taker_buy_volume": 77804.8, "taker_buy_quote": 5288.20777}, {"ts": 1772696160000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 35802.2, "quote_volume": 2430.90114, "trades": 39, "taker_buy_volume": 35119.8, "taker_buy_quote": 2384.63442}, {"ts": 1772696220000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 12759.4, "quote_volume": 866.28055, "trades": 21, "taker_buy_volume": 11932.3, "taker_buy_quote": 810.20317}, {"ts": 1772696280000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 12113.6, "quote_volume": 822.42042, "trades": 20, "taker_buy_volume": 11183.4, "taker_buy_quote": 759.35286}, {"ts": 1772696340000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 15094.6, "quote_volume": 1024.42616, "trades": 19, "taker_buy_volume": 10122.8, "taker_buy_quote": 687.33812}, {"ts": 1772696400000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 19505.0, "quote_volume": 1323.82322, "trades": 21, "taker_buy_volume": 13842.2, "taker_buy_quote": 939.88538}, {"ts": 1772696460000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 180155.0, "quote_volume": 12214.959, "trades": 84, "taker_buy_volume": 56801.2, "taker_buy_quote": 3851.57136}, {"ts": 1772696520000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5626.9, "quote_volume": 381.99706, "trades": 12, "taker_buy_volume": 4932.4, "taker_buy_quote": 334.90996}, {"ts": 1772696580000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 94235.2, "quote_volume": 6389.62606, "trades": 53, "taker_buy_volume": 70114.9, "taker_buy_quote": 4754.26972}, {"ts": 1772696640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 11956.1, "quote_volume": 811.7316, "trades": 13, "taker_buy_volume": 11080.2, "taker_buy_quote": 752.34558}, {"ts": 1772696700000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4294.5, "quote_volume": 291.5271, "trades": 7, "taker_buy_volume": 3600.0, "taker_buy_quote": 244.44}, {"ts": 1772696760000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 5150.3, "quote_volume": 349.64034, "trades": 8, "taker_buy_volume": 4500.0, "taker_buy_quote": 305.55}, {"ts": 1772696820000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 41432.7, "quote_volume": 2809.30069, "trades": 11, "taker_buy_volume": 1636.3, "taker_buy_quote": 111.10477}, {"ts": 1772696880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 65282.9, "quote_volume": 4426.18062, "trades": 20, "taker_buy_volume": 12384.5, "taker_buy_quote": 839.6691}, {"ts": 1772696940000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 105883.9, "quote_volume": 7189.42232, "trades": 20, "taker_buy_volume": 104939.0, "taker_buy_quote": 7125.3581}, {"ts": 1772697000000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 377018.4, "quote_volume": 25536.74248, "trades": 87, "taker_buy_volume": 74850.9, "taker_buy_quote": 5073.01533}, {"ts": 1772697060000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 105807.4, "quote_volume": 7163.36742, "trades": 68, "taker_buy_volume": 24226.6, "taker_buy_quote": 1641.05771}, {"ts": 1772697120000, "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 236356.8, "quote_volume": 15986.16819, "trades": 97, "taker_buy_volume": 85136.4, "taker_buy_quote": 5759.82339}, {"ts": 1772697180000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 113266.9, "quote_volume": 7652.09087, "trades": 60, "taker_buy_volume": 46041.7, "taker_buy_quote": 3112.59892}, {"ts": 1772697240000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 53035.4, "quote_volume": 3585.08374, "trades": 42, "taker_buy_volume": 36413.8, "taker_buy_quote": 2461.57288}, {"ts": 1772697300000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 21061.3, "quote_volume": 1424.12758, "trades": 30, "taker_buy_volume": 11017.6, "taker_buy_quote": 745.17346}, {"ts": 1772697360000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 60854.7, "quote_volume": 4114.08147, "trades": 37, "taker_buy_volume": 15947.0, "taker_buy_quote": 1078.38905}, {"ts": 1772697420000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 70335.3, "quote_volume": 4754.23261, "trades": 58, "taker_buy_volume": 55217.6, "taker_buy_quote": 3732.70976}, {"ts": 1772697480000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 38657.9, "quote_volume": 2614.01032, "trades": 32, "taker_buy_volume": 25427.6, "taker_buy_quote": 1719.64204}, {"ts": 1772697540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 533.5, "quote_volume": 36.0646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697600000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3861.0, "quote_volume": 261.0636, "trades": 6, "taker_buy_volume": 600.0, "taker_buy_quote": 40.62}, {"ts": 1772697660000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1535.6, "quote_volume": 103.88023, "trades": 6, "taker_buy_volume": 736.7, "taker_buy_quote": 49.87459}, {"ts": 1772697720000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 12344.4, "quote_volume": 835.08144, "trades": 7, "taker_buy_volume": 6000.0, "taker_buy_quote": 406.2}, {"ts": 1772697780000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 173657.1, "quote_volume": 11746.4825, "trades": 50, "taker_buy_volume": 75587.7, "taker_buy_quote": 5116.42247}, {"ts": 1772697840000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 784.1, "quote_volume": 53.00516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697900000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 532.9, "quote_volume": 36.02404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772697960000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 47773.5, "quote_volume": 3230.09, "trades": 39, "taker_buy_volume": 6411.2, "taker_buy_quote": 433.99852}, {"ts": 1772698020000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 813.6, "quote_volume": 54.99936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698080000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 26720.3, "quote_volume": 1808.93625, "trades": 19, "taker_buy_volume": 25744.3, "taker_buy_quote": 1742.88911}, {"ts": 1772698140000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 29734.8, "quote_volume": 2012.34392, "trades": 34, "taker_buy_volume": 11024.0, "taker_buy_quote": 746.3248}, {"ts": 1772698200000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 4765.4, "quote_volume": 322.23864, "trades": 9, "taker_buy_volume": 976.0, "taker_buy_quote": 66.0752}, {"ts": 1772698260000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 42946.2, "quote_volume": 2903.18135, "trades": 49, "taker_buy_volume": 1479.5, "taker_buy_quote": 100.03243}, {"ts": 1772698320000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 917.1, "quote_volume": 61.99596, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698380000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1286.6, "quote_volume": 86.97416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1235.6, "quote_volume": 83.52656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698500000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 88270.1, "quote_volume": 5959.074, "trades": 30, "taker_buy_volume": 5309.9, "taker_buy_quote": 358.94924}, {"ts": 1772698560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3389.2, "quote_volume": 229.44884, "trades": 22, "taker_buy_volume": 2856.1, "taker_buy_quote": 193.35797}, {"ts": 1772698620000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12369.7, "quote_volume": 837.36189, "trades": 24, "taker_buy_volume": 2937.9, "taker_buy_quote": 198.89583}, {"ts": 1772698680000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3006.5, "quote_volume": 203.54005, "trades": 13, "taker_buy_volume": 1271.0, "taker_buy_quote": 86.0467}, {"ts": 1772698740000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12490.0, "quote_volume": 845.533, "trades": 15, "taker_buy_volume": 6915.9, "taker_buy_quote": 468.20643}, {"ts": 1772698800000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3374.6, "quote_volume": 228.44642, "trades": 7, "taker_buy_volume": 2701.9, "taker_buy_quote": 182.91863}, {"ts": 1772698860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 5946.8, "quote_volume": 402.59836, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698920000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 3235.3, "quote_volume": 219.02981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 532.7, "quote_volume": 36.06379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699040000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 15281.9, "quote_volume": 1036.05955, "trades": 4, "taker_buy_volume": 14749.2, "taker_buy_quote": 999.99576}, {"ts": 1772699100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 25888.2, "quote_volume": 1752.63114, "trades": 23, "taker_buy_volume": 4464.3, "taker_buy_quote": 302.23311}, {"ts": 1772699160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 5784.8, "quote_volume": 391.06854, "trades": 3, "taker_buy_volume": 160.6, "taker_buy_quote": 10.87262}, {"ts": 1772699220000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4824.2, "quote_volume": 326.11592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3374.1, "quote_volume": 228.08916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1805.8, "quote_volume": 122.07208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699400000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 427042.3, "quote_volume": 28830.87105, "trades": 43, "taker_buy_volume": 1048.1, "taker_buy_quote": 70.85156}, {"ts": 1772699460000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 362315.7, "quote_volume": 24445.18978, "trades": 100, "taker_buy_volume": 25720.5, "taker_buy_quote": 1737.23555}, {"ts": 1772699520000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 196241.0, "quote_volume": 13266.76101, "trades": 57, "taker_buy_volume": 194540.7, "taker_buy_quote": 13151.99076}, {"ts": 1772699580000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 106822.4, "quote_volume": 7231.83808, "trades": 48, "taker_buy_volume": 71333.6, "taker_buy_quote": 4829.28472}, {"ts": 1772699640000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 10704.2, "quote_volume": 723.92731, "trades": 7, "taker_buy_volume": 3233.9, "taker_buy_quote": 218.93503}, {"ts": 1772699700000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 16431.6, "quote_volume": 1112.40747, "trades": 24, "taker_buy_volume": 5886.3, "taker_buy_quote": 398.50251}, {"ts": 1772699760000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 421177.1, "quote_volume": 28471.29235, "trades": 57, "taker_buy_volume": 21644.7, "taker_buy_quote": 1464.1596}, {"ts": 1772699820000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 190313.5, "quote_volume": 12853.96851, "trades": 49, "taker_buy_volume": 60816.9, "taker_buy_quote": 4111.42694}, {"ts": 1772699880000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 569505.7, "quote_volume": 38448.33515, "trades": 89, "taker_buy_volume": 53553.2, "taker_buy_quote": 3620.19632}, {"ts": 1772699940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 947.2, "quote_volume": 63.936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700000000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 156323.2, "quote_volume": 10545.62428, "trades": 50, "taker_buy_volume": 7200.0, "taker_buy_quote": 486.0}, {"ts": 1772700060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 186850.0, "quote_volume": 12612.375, "trades": 40, "taker_buy_volume": 130347.5, "taker_buy_quote": 8798.45625}, {"ts": 1772700120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6708.8, "quote_volume": 452.844, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700180000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 8081.3, "quote_volume": 545.48775, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700240000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 173161.7, "quote_volume": 11717.34196, "trades": 30, "taker_buy_volume": 143147.8, "taker_buy_quote": 9685.43051}, {"ts": 1772700300000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 221514.4, "quote_volume": 15013.4671, "trades": 59, "taker_buy_volume": 91043.3, "taker_buy_quote": 6171.51728}, {"ts": 1772700360000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 7492.0, "quote_volume": 507.9458, "trades": 2, "taker_buy_volume": 7374.0, "taker_buy_quote": 499.9572}, {"ts": 1772700420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 63855.0, "quote_volume": 4322.9835, "trades": 20, "taker_buy_volume": 362.5, "taker_buy_quote": 24.54125}, {"ts": 1772700480000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 153053.6, "quote_volume": 10377.44319, "trades": 52, "taker_buy_volume": 70499.6, "taker_buy_quote": 4780.30854}, {"ts": 1772700540000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 68435.8, "quote_volume": 4639.93397, "trades": 29, "taker_buy_volume": 55818.1, "taker_buy_quote": 3784.46718}, {"ts": 1772700600000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 17781.9, "quote_volume": 1205.61282, "trades": 29, "taker_buy_volume": 17781.9, "taker_buy_quote": 1205.61282}, {"ts": 1772700660000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7588.6, "quote_volume": 514.50708, "trades": 19, "taker_buy_volume": 5018.5, "taker_buy_quote": 340.2543}, {"ts": 1772700720000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 397.6, "quote_volume": 26.95728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700780000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 574.4, "quote_volume": 38.94432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772700840000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 14564.8, "quote_volume": 987.49344, "trades": 65, "taker_buy_volume": 7958.2, "taker_buy_quote": 539.56596}, {"ts": 1772700900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 9630.3, "quote_volume": 652.93434, "trades": 12, "taker_buy_volume": 8199.9, "taker_buy_quote": 555.95322}, {"ts": 1772700960000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 679.8, "quote_volume": 46.09044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701020000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 679.8, "quote_volume": 46.09044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701080000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4373.0, "quote_volume": 296.8705, "trades": 3, "taker_buy_volume": 3811.0, "taker_buy_quote": 258.7669}, {"ts": 1772701140000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 812.6, "quote_volume": 55.10903, "trades": 4, "taker_buy_volume": 147.5, "taker_buy_quote": 10.01525}, {"ts": 1772701200000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 44054.4, "quote_volume": 2988.14016, "trades": 40, "taker_buy_volume": 20274.4, "taker_buy_quote": 1375.85616}, {"ts": 1772701260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 67539.1, "quote_volume": 4585.90489, "trades": 17, "taker_buy_volume": 66130.6, "taker_buy_quote": 4490.26774}, {"ts": 1772701320000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 797.1, "quote_volume": 54.12309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701380000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 54040.5, "quote_volume": 3674.96714, "trades": 37, "taker_buy_volume": 50180.9, "taker_buy_quote": 3412.51434}, {"ts": 1772701440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 679.0, "quote_volume": 46.172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701500000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 100866.9, "quote_volume": 6869.21394, "trades": 32, "taker_buy_volume": 97215.9, "taker_buy_quote": 6620.622}, {"ts": 1772701560000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 5833.0, "quote_volume": 396.93444, "trades": 12, "taker_buy_volume": 2904.4, "taker_buy_quote": 197.78964}, {"ts": 1772701620000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 5782.1, "quote_volume": 393.6799, "trades": 7, "taker_buy_volume": 4971.0, "taker_buy_quote": 338.5251}, {"ts": 1772701680000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 27677.6, "quote_volume": 1885.08516, "trades": 22, "taker_buy_volume": 26837.5, "taker_buy_quote": 1827.8905}, {"ts": 1772701740000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 436532.3, "quote_volume": 29767.53201, "trades": 62, "taker_buy_volume": 433352.3, "taker_buy_quote": 29550.97401}, {"ts": 1772701800000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 18905.4, "quote_volume": 1289.25961, "trades": 26, "taker_buy_volume": 17394.8, "taker_buy_quote": 1186.32536}, {"ts": 1772701860000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 310759.6, "quote_volume": 21220.1997, "trades": 56, "taker_buy_volume": 162170.7, "taker_buy_quote": 11076.25881}, {"ts": 1772701920000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 288533.4, "quote_volume": 19706.24592, "trades": 34, "taker_buy_volume": 117124.0, "taker_buy_quote": 7999.5692}, {"ts": 1772701980000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 40922.3, "quote_volume": 2790.86086, "trades": 15, "taker_buy_volume": 15233.7, "taker_buy_quote": 1038.93834}, {"ts": 1772702040000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 168018.4, "quote_volume": 11458.85049, "trades": 35, "taker_buy_volume": 154312.3, "taker_buy_quote": 10524.10765}, {"ts": 1772702100000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 12387.2, "quote_volume": 844.88153, "trades": 16, "taker_buy_volume": 10668.8, "taker_buy_quote": 727.68665}, {"ts": 1772702160000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 10172.8, "quote_volume": 693.64673, "trades": 32, "taker_buy_volume": 6788.1, "taker_buy_quote": 462.94842}, {"ts": 1772702220000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1801.3, "quote_volume": 122.98879, "trades": 3, "taker_buy_volume": 1401.3, "taker_buy_quote": 95.70879}, {"ts": 1772702280000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 86017.0, "quote_volume": 5862.78392, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702340000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 839.8, "quote_volume": 57.23436, "trades": 2, "taker_buy_volume": 439.8, "taker_buy_quote": 29.99436}, {"ts": 1772702400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702460000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 101017.3, "quote_volume": 6894.80669, "trades": 37, "taker_buy_volume": 91385.2, "taker_buy_quote": 6236.93426}, {"ts": 1772702520000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 133003.2, "quote_volume": 9070.8549, "trades": 47, "taker_buy_volume": 103334.2, "taker_buy_quote": 7047.4291}, {"ts": 1772702580000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2391.2, "quote_volume": 163.24089, "trades": 5, "taker_buy_volume": 1610.5, "taker_buy_quote": 109.99715}, {"ts": 1772702640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 678.2, "quote_volume": 46.25324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702700000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 45501.1, "quote_volume": 3107.73831, "trades": 28, "taker_buy_volume": 43626.7, "taker_buy_quote": 2979.71679}, {"ts": 1772702760000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 54164.6, "quote_volume": 3699.389, "trades": 20, "taker_buy_volume": 49124.1, "taker_buy_quote": 3355.17603}, {"ts": 1772702820000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 738.7, "quote_volume": 50.39398, "trades": 3, "taker_buy_volume": 146.4, "taker_buy_quote": 9.99912}, {"ts": 1772702880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1102.8, "quote_volume": 75.25488, "trades": 4, "taker_buy_volume": 439.2, "taker_buy_quote": 29.99736}, {"ts": 1772702940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703000000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 64563.3, "quote_volume": 4409.63339, "trades": 45, "taker_buy_volume": 50411.6, "taker_buy_quote": 3443.11228}, {"ts": 1772703060000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6378.7, "quote_volume": 435.68132, "trades": 15, "taker_buy_volume": 5847.1, "taker_buy_quote": 399.37304}, {"ts": 1772703120000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1475.1, "quote_volume": 100.83052, "trades": 8, "taker_buy_volume": 811.9, "taker_buy_quote": 55.53396}, {"ts": 1772703180000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 71456.6, "quote_volume": 4880.52407, "trades": 52, "taker_buy_volume": 32617.0, "taker_buy_quote": 2227.7911}, {"ts": 1772703240000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 29336.0, "quote_volume": 2006.48389, "trades": 8, "taker_buy_volume": 28350.9, "taker_buy_quote": 1939.20156}, {"ts": 1772703300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 532.0, "quote_volume": 36.3356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 62088.5, "quote_volume": 4246.8534, "trades": 30, "taker_buy_volume": 59888.5, "taker_buy_quote": 4096.3734}, {"ts": 1772703420000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 122674.0, "quote_volume": 8390.95645, "trades": 40, "taker_buy_volume": 67530.9, "taker_buy_quote": 4619.20841}, {"ts": 1772703480000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 99626.4, "quote_volume": 6804.41109, "trades": 19, "taker_buy_volume": 410.1, "taker_buy_quote": 28.00983}, {"ts": 1772703540000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 787388.8, "quote_volume": 53743.7423, "trades": 149, "taker_buy_volume": 437567.5, "taker_buy_quote": 29875.7084}, {"ts": 1772703600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 122683.8, "quote_volume": 8379.30354, "trades": 169, "taker_buy_volume": 56398.8, "taker_buy_quote": 3852.03804}, {"ts": 1772703660000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1034.0, "quote_volume": 70.52948, "trades": 6, "taker_buy_volume": 106.8, "taker_buy_quote": 7.29444}, {"ts": 1772703720000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 34125.6, "quote_volume": 2327.36592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703840000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 26332.6, "quote_volume": 1798.50047, "trades": 10, "taker_buy_volume": 25682.5, "taker_buy_quote": 1754.11475}, {"ts": 1772703900000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 32475.8, "quote_volume": 2221.2662, "trades": 53, "taker_buy_volume": 31690.6, "taker_buy_quote": 2167.63704}, {"ts": 1772703960000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 5401.8, "quote_volume": 369.41534, "trades": 5, "taker_buy_volume": 4724.0, "taker_buy_quote": 323.1216}, {"ts": 1772704020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704080000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1864.5, "quote_volume": 127.43473, "trades": 6, "taker_buy_volume": 893.8, "taker_buy_quote": 61.13592}, {"ts": 1772704140000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 18814.3, "quote_volume": 1286.83034, "trades": 18, "taker_buy_volume": 18136.5, "taker_buy_quote": 1240.5366}, {"ts": 1772704200000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 99991.3, "quote_volume": 6839.36487, "trades": 22, "taker_buy_volume": 839.7, "taker_buy_quote": 57.45007}, {"ts": 1772704260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1029.5, "quote_volume": 70.31485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704320000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 85544.1, "quote_volume": 5842.3505, "trades": 37, "taker_buy_volume": 75095.8, "taker_buy_quote": 5129.05487}, {"ts": 1772704380000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4499.2, "quote_volume": 307.6468, "trades": 8, "taker_buy_volume": 3514.4, "taker_buy_quote": 240.38496}, {"ts": 1772704440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 489.6, "quote_volume": 33.43968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 400.0, "quote_volume": 27.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704560000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 517.1, "quote_volume": 35.32964, "trades": 2, "taker_buy_volume": 117.1, "taker_buy_quote": 8.00964}, {"ts": 1772704620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 102889.8, "quote_volume": 7037.89006, "trades": 21, "taker_buy_volume": 102343.8, "taker_buy_quote": 7000.54366}, {"ts": 1772704680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 576.8, "quote_volume": 39.45312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704740000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 329396.4, "quote_volume": 22563.74194, "trades": 46, "taker_buy_volume": 310384.0, "taker_buy_quote": 21261.43254}, {"ts": 1772704800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 56992.1, "quote_volume": 3898.25964, "trades": 12, "taker_buy_volume": 117.1, "taker_buy_quote": 8.00964}, {"ts": 1772704860000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 53969.0, "quote_volume": 3691.4396, "trades": 10, "taker_buy_volume": 53569.0, "taker_buy_quote": 3664.1196}, {"ts": 1772704920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 57397.6, "quote_volume": 3925.99584, "trades": 18, "taker_buy_volume": 35380.7, "taker_buy_quote": 2420.03988}, {"ts": 1772704980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 984.0, "quote_volume": 67.3056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705040000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 35379.1, "quote_volume": 2420.11183, "trades": 21, "taker_buy_volume": 24429.9, "taker_buy_quote": 1671.18655}, {"ts": 1772705100000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 90801.5, "quote_volume": 6214.43661, "trades": 53, "taker_buy_volume": 73998.0, "taker_buy_quote": 5065.11967}, {"ts": 1772705160000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 313772.5, "quote_volume": 21482.6551, "trades": 120, "taker_buy_volume": 142501.5, "taker_buy_quote": 9761.35275}, {"ts": 1772705220000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 40665.6, "quote_volume": 2785.54046, "trades": 32, "taker_buy_volume": 23883.6, "taker_buy_quote": 1636.0266}, {"ts": 1772705280000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5404.9, "quote_volume": 370.15832, "trades": 6, "taker_buy_volume": 4631.6, "taker_buy_quote": 317.2646}, {"ts": 1772705340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2615.5, "quote_volume": 179.07524, "trades": 3, "taker_buy_volume": 1750.4, "taker_buy_quote": 119.9024}, {"ts": 1772705400000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 77436.0, "quote_volume": 5304.29677, "trades": 38, "taker_buy_volume": 76508.5, "taker_buy_quote": 5240.83225}, {"ts": 1772705460000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 41463.5, "quote_volume": 2840.20975, "trades": 21, "taker_buy_volume": 27545.9, "taker_buy_quote": 1886.89415}, {"ts": 1772705520000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 40331.1, "quote_volume": 2762.68181, "trades": 19, "taker_buy_volume": 15254.2, "taker_buy_quote": 1044.9273}, {"ts": 1772705580000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 105957.2, "quote_volume": 7258.01328, "trades": 16, "taker_buy_volume": 105408.0, "taker_buy_quote": 7220.448}, {"ts": 1772705640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1862.4, "quote_volume": 127.38816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705700000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 66921.6, "quote_volume": 4583.94545, "trades": 47, "taker_buy_volume": 41676.6, "taker_buy_quote": 2854.8471}, {"ts": 1772705760000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9090.5, "quote_volume": 622.63005, "trades": 4, "taker_buy_volume": 8398.5, "taker_buy_quote": 575.29725}, {"ts": 1772705820000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 102187.2, "quote_volume": 6999.69457, "trades": 26, "taker_buy_volume": 100665.7, "taker_buy_quote": 6895.60045}, {"ts": 1772705880000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 68971.3, "quote_volume": 4724.47945, "trades": 46, "taker_buy_volume": 47937.3, "taker_buy_quote": 3283.70505}, {"ts": 1772705940000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 15957.3, "quote_volume": 1093.04731, "trades": 19, "taker_buy_volume": 1277.5, "taker_buy_quote": 87.50875}, {"ts": 1772706000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1043.0, "quote_volume": 71.38068, "trades": 7, "taker_buy_volume": 394.8, "taker_buy_quote": 27.0438}, {"ts": 1772706060000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 9348.2, "quote_volume": 640.28542, "trades": 10, "taker_buy_volume": 8685.4, "taker_buy_quote": 594.9499}, {"ts": 1772706120000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1028.2, "quote_volume": 70.35228, "trades": 6, "taker_buy_volume": 234.0, "taker_buy_quote": 16.029}, {"ts": 1772706180000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 52007.2, "quote_volume": 3567.20433, "trades": 40, "taker_buy_volume": 49168.1, "taker_buy_quote": 3372.52585}, {"ts": 1772706240000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1345.0, "quote_volume": 92.17161, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 866.4, "quote_volume": 59.3484, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706360000, "open": 0.0685, "high": 0.0689, "low": 0.0685, "close": 0.0687, "volume": 455623.3, "quote_volume": 31321.63432, "trades": 133, "taker_buy_volume": 414916.2, "taker_buy_quote": 28522.49387}, {"ts": 1772706420000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 64285.4, "quote_volume": 4416.43318, "trades": 43, "taker_buy_volume": 40683.1, "taker_buy_quote": 2794.95517}, {"ts": 1772706480000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 55428.6, "quote_volume": 3813.42148, "trades": 28, "taker_buy_volume": 48080.1, "taker_buy_quote": 3307.91088}, {"ts": 1772706540000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 99711.2, "quote_volume": 6850.55552, "trades": 24, "taker_buy_volume": 3960.8, "taker_buy_quote": 272.50304}, {"ts": 1772706600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 76365.5, "quote_volume": 5246.30985, "trades": 18, "taker_buy_volume": 75065.5, "taker_buy_quote": 5156.99985}, {"ts": 1772706660000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10184.7, "quote_volume": 700.66736, "trades": 6, "taker_buy_volume": 9784.7, "taker_buy_quote": 673.18736}, {"ts": 1772706720000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 216540.8, "quote_volume": 14907.2138, "trades": 69, "taker_buy_volume": 188538.7, "taker_buy_quote": 12978.93911}, {"ts": 1772706780000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 494899.5, "quote_volume": 34140.47376, "trades": 208, "taker_buy_volume": 402043.2, "taker_buy_quote": 27736.6124}, {"ts": 1772706840000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 72943.9, "quote_volume": 5033.54517, "trades": 58, "taker_buy_volume": 47862.7, "taker_buy_quote": 3302.98237}, {"ts": 1772706900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 47200.0, "quote_volume": 3256.8, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772706960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 20037.9, "quote_volume": 1382.6151, "trades": 20, "taker_buy_volume": 10219.1, "taker_buy_quote": 705.1179}, {"ts": 1772707020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4985.5, "quote_volume": 343.50095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707080000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 384235.6, "quote_volume": 26514.70565, "trades": 49, "taker_buy_volume": 336295.5, "taker_buy_quote": 23206.88834}, {"ts": 1772707140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 139127.2, "quote_volume": 9599.7768, "trades": 53, "taker_buy_volume": 5853.9, "taker_buy_quote": 403.9191}, {"ts": 1772707200000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3765.0, "quote_volume": 259.745, "trades": 6, "taker_buy_volume": 3365.0, "taker_buy_quote": 232.185}, {"ts": 1772707260000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 29521.3, "quote_volume": 2036.91951, "trades": 54, "taker_buy_volume": 27808.3, "taker_buy_quote": 1918.7727}, {"ts": 1772707320000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 6921.3, "quote_volume": 478.19578, "trades": 5, "taker_buy_volume": 6260.8, "taker_buy_quote": 432.62128}, {"ts": 1772707380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 124133.7, "quote_volume": 8564.85366, "trades": 36, "taker_buy_volume": 47306.3, "taker_buy_quote": 3264.1347}, {"ts": 1772707440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 9383.5, "quote_volume": 647.4215, "trades": 2, "taker_buy_volume": 8983.5, "taker_buy_quote": 619.8615}, {"ts": 1772707500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707560000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2070.2, "quote_volume": 142.68159, "trades": 6, "taker_buy_volume": 448.1, "taker_buy_quote": 30.9189}, {"ts": 1772707620000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 23361.3, "quote_volume": 1612.26221, "trades": 28, "taker_buy_volume": 20886.4, "taker_buy_quote": 1441.49411}, {"ts": 1772707680000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 41928.7, "quote_volume": 2897.21253, "trades": 37, "taker_buy_volume": 23084.6, "taker_buy_quote": 1595.14586}, {"ts": 1772707740000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 54401.1, "quote_volume": 3758.79676, "trades": 38, "taker_buy_volume": 39248.8, "taker_buy_quote": 2712.09208}, {"ts": 1772707800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 54073.2, "quote_volume": 3736.4451, "trades": 34, "taker_buy_volume": 53543.0, "taker_buy_quote": 3699.8213}, {"ts": 1772707860000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 91913.9, "quote_volume": 6360.39324, "trades": 46, "taker_buy_volume": 78486.9, "taker_buy_quote": 5431.29348}, {"ts": 1772707920000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 119054.6, "quote_volume": 8238.70378, "trades": 74, "taker_buy_volume": 101144.9, "taker_buy_quote": 6999.37773}, {"ts": 1772707980000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 124075.1, "quote_volume": 8586.81932, "trades": 62, "taker_buy_volume": 66979.3, "taker_buy_quote": 4635.78996}, {"ts": 1772708040000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 89400.5, "quote_volume": 6187.00995, "trades": 31, "taker_buy_volume": 49146.4, "taker_buy_quote": 3401.42623}, {"ts": 1772708100000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 145037.2, "quote_volume": 10051.12137, "trades": 63, "taker_buy_volume": 94517.6, "taker_buy_quote": 6550.22041}, {"ts": 1772708160000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 145758.6, "quote_volume": 10103.02168, "trades": 84, "taker_buy_volume": 72464.3, "taker_buy_quote": 5023.72669}, {"ts": 1772708220000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 129798.7, "quote_volume": 8995.60869, "trades": 61, "taker_buy_volume": 80141.6, "taker_buy_quote": 5554.42913}, {"ts": 1772708280000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 573.1, "quote_volume": 39.67583, "trades": 2, "taker_buy_volume": 173.1, "taker_buy_quote": 11.99583}, {"ts": 1772708340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 400.0, "quote_volume": 27.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708400000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 170996.0, "quote_volume": 11832.94578, "trades": 37, "taker_buy_volume": 1672.8, "taker_buy_quote": 115.78034}, {"ts": 1772708460000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 322686.6, "quote_volume": 22329.87272, "trades": 104, "taker_buy_volume": 227104.4, "taker_buy_quote": 15715.62448}, {"ts": 1772708520000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2221.4, "quote_volume": 153.5219, "trades": 6, "taker_buy_volume": 231.6, "taker_buy_quote": 16.02672}, {"ts": 1772708580000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1843.1, "quote_volume": 127.47072, "trades": 5, "taker_buy_volume": 1125.1, "taker_buy_quote": 77.85692}, {"ts": 1772708640000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 72523.4, "quote_volume": 5017.79345, "trades": 131, "taker_buy_volume": 60393.7, "taker_buy_quote": 4179.25904}, {"ts": 1772708700000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 276254.3, "quote_volume": 19068.02085, "trades": 102, "taker_buy_volume": 41190.6, "taker_buy_quote": 2843.67636}, {"ts": 1772708760000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 14182.0, "quote_volume": 978.65936, "trades": 72, "taker_buy_volume": 7533.8, "taker_buy_quote": 520.01744}, {"ts": 1772708820000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 19109.1, "quote_volume": 1318.4879, "trades": 20, "taker_buy_volume": 10670.2, "taker_buy_quote": 736.2438}, {"ts": 1772708880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 49133.1, "quote_volume": 3390.13472, "trades": 88, "taker_buy_volume": 19179.2, "taker_buy_quote": 1323.3648}, {"ts": 1772708940000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 33878.2, "quote_volume": 2337.5558, "trades": 38, "taker_buy_volume": 31645.2, "taker_buy_quote": 2183.5188}, {"ts": 1772709000000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 19433.2, "quote_volume": 1340.05387, "trades": 7, "taker_buy_volume": 11063.9, "taker_buy_quote": 763.4091}, {"ts": 1772709060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8607.0, "quote_volume": 593.0223, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709120000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1332.9, "quote_volume": 91.83681, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709180000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3539.2, "quote_volume": 244.13648, "trades": 16, "taker_buy_volume": 1567.2, "taker_buy_quote": 108.1368}, {"ts": 1772709240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 662.1, "quote_volume": 45.61869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709300000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 131233.3, "quote_volume": 9041.93437, "trades": 25, "taker_buy_volume": 32166.9, "taker_buy_quote": 2216.29941}, {"ts": 1772709360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 53827.3, "quote_volume": 3708.70097, "trades": 17, "taker_buy_volume": 34413.2, "taker_buy_quote": 2371.06948}, {"ts": 1772709420000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 31014.8, "quote_volume": 2136.87972, "trades": 16, "taker_buy_volume": 29325.5, "taker_buy_quote": 2020.52695}, {"ts": 1772709480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 12502.7, "quote_volume": 861.28908, "trades": 9, "taker_buy_volume": 11033.2, "taker_buy_quote": 760.18748}, {"ts": 1772709600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 35613.0, "quote_volume": 2453.75167, "trades": 30, "taker_buy_volume": 35613.0, "taker_buy_quote": 2453.75167}, {"ts": 1772709660000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 820.4, "quote_volume": 56.54007, "trades": 4, "taker_buy_volume": 145.1, "taker_buy_quote": 10.0119}, {"ts": 1772709720000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1492.2, "quote_volume": 102.8905, "trades": 4, "taker_buy_volume": 779.2, "taker_buy_quote": 53.7648}, {"ts": 1772709780000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 27071.0, "quote_volume": 1865.21802, "trades": 16, "taker_buy_volume": 377.5, "taker_buy_quote": 26.03587}, {"ts": 1772709840000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 894.2, "quote_volume": 61.54712, "trades": 6, "taker_buy_volume": 261.6, "taker_buy_quote": 18.02424}, {"ts": 1772709900000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 885.8, "quote_volume": 60.96773, "trades": 5, "taker_buy_volume": 246.9, "taker_buy_quote": 17.01141}, {"ts": 1772709960000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 131908.6, "quote_volume": 9082.91593, "trades": 71, "taker_buy_volume": 59364.7, "taker_buy_quote": 4090.24236}, {"ts": 1772710020000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 147834.3, "quote_volume": 10200.51366, "trades": 30, "taker_buy_volume": 145759.7, "taker_buy_quote": 10057.4193}, {"ts": 1772710080000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 6479.2, "quote_volume": 447.42182, "trades": 21, "taker_buy_volume": 4775.0, "taker_buy_quote": 329.84361}, {"ts": 1772710140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 400.0, "quote_volume": 27.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710200000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 11576.2, "quote_volume": 798.7178, "trades": 11, "taker_buy_volume": 1398.5, "taker_buy_quote": 96.4965}, {"ts": 1772710260000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4390.3, "quote_volume": 302.73028, "trades": 4, "taker_buy_volume": 2386.1, "taker_buy_quote": 164.6409}, {"ts": 1772710320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 18332.9, "quote_volume": 1264.9701, "trades": 11, "taker_buy_volume": 17555.6, "taker_buy_quote": 1211.3364}, {"ts": 1772710380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 24712.4, "quote_volume": 1705.1156, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 20632.6, "quote_volume": 1423.58478, "trades": 27, "taker_buy_volume": 18619.9, "taker_buy_quote": 1284.7731}, {"ts": 1772710500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 21019.2, "quote_volume": 1450.2848, "trades": 14, "taker_buy_volume": 20474.3, "taker_buy_quote": 1412.7267}, {"ts": 1772710560000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1066.5, "quote_volume": 73.61458, "trades": 6, "taker_buy_volume": 260.8, "taker_buy_quote": 18.02128}, {"ts": 1772710620000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 19363.6, "quote_volume": 1336.03681, "trades": 12, "taker_buy_volume": 232.2, "taker_buy_quote": 16.0218}, {"ts": 1772710680000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 88027.5, "quote_volume": 6065.0436, "trades": 14, "taker_buy_volume": 1453.0, "taker_buy_quote": 100.1117}, {"ts": 1772710740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 36829.0, "quote_volume": 2533.39952, "trades": 17, "taker_buy_volume": 3101.0, "taker_buy_quote": 213.3488}, {"ts": 1772710800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 109415.3, "quote_volume": 7516.79111, "trades": 47, "taker_buy_volume": 42706.3, "taker_buy_quote": 2933.92281}, {"ts": 1772710860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1045.7, "quote_volume": 71.73502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710920000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1128.8, "quote_volume": 77.43568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710980000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 9303.2, "quote_volume": 639.08984, "trades": 4, "taker_buy_volume": 8903.2, "taker_buy_quote": 611.64984}, {"ts": 1772711040000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 603.7, "quote_volume": 41.42109, "trades": 3, "taker_buy_volume": 72.7, "taker_buy_quote": 4.99449}, {"ts": 1772711100000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 187655.8, "quote_volume": 12891.97675, "trades": 44, "taker_buy_volume": 94171.2, "taker_buy_quote": 6469.58473}, {"ts": 1772711160000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 37503.8, "quote_volume": 2580.23383, "trades": 38, "taker_buy_volume": 31378.9, "taker_buy_quote": 2158.86832}, {"ts": 1772711220000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 23824.3, "quote_volume": 1639.05822, "trades": 116, "taker_buy_volume": 11881.1, "taker_buy_quote": 817.43132}, {"ts": 1772711280000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 44576.6, "quote_volume": 3067.04141, "trades": 30, "taker_buy_volume": 23539.7, "taker_buy_quote": 1619.70269}, {"ts": 1772711340000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 50938.1, "quote_volume": 3506.01153, "trades": 32, "taker_buy_volume": 33880.3, "taker_buy_quote": 2332.43489}, {"ts": 1772711400000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2975.5, "quote_volume": 204.96195, "trades": 6, "taker_buy_volume": 2475.5, "taker_buy_quote": 170.56195}, {"ts": 1772711460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 400.0, "quote_volume": 27.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711520000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 30261.5, "quote_volume": 2081.9912, "trades": 17, "taker_buy_volume": 17386.5, "taker_buy_quote": 1196.1912}, {"ts": 1772711580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 41530.5, "quote_volume": 2857.45291, "trades": 8, "taker_buy_volume": 1545.1, "taker_buy_quote": 106.45739}, {"ts": 1772711640000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 642.6, "quote_volume": 44.23514, "trades": 3, "taker_buy_volume": 242.6, "taker_buy_quote": 16.71514}, {"ts": 1772711700000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2144.2, "quote_volume": 147.69538, "trades": 4, "taker_buy_volume": 1744.2, "taker_buy_quote": 120.17538}, {"ts": 1772711760000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 60297.1, "quote_volume": 4148.45066, "trades": 24, "taker_buy_volume": 29545.1, "taker_buy_quote": 2032.72614}, {"ts": 1772711820000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1098.2, "quote_volume": 75.60124, "trades": 6, "taker_buy_volume": 450.8, "taker_buy_quote": 31.06012}, {"ts": 1772711880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 559.7, "quote_volume": 38.50736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 51875.2, "quote_volume": 3569.01376, "trades": 11, "taker_buy_volume": 4335.9, "taker_buy_quote": 298.30992}, {"ts": 1772712000000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 47228.1, "quote_volume": 3249.25328, "trades": 18, "taker_buy_volume": 46438.0, "taker_buy_quote": 3194.9344}, {"ts": 1772712060000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 850.4, "quote_volume": 58.44281, "trades": 5, "taker_buy_volume": 203.3, "taker_buy_quote": 13.98704}, {"ts": 1772712120000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 128978.6, "quote_volume": 8860.92139, "trades": 44, "taker_buy_volume": 35259.9, "taker_buy_quote": 2422.4467}, {"ts": 1772712180000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 70111.3, "quote_volume": 4816.66089, "trades": 67, "taker_buy_volume": 44714.7, "taker_buy_quote": 3071.91447}, {"ts": 1772712240000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 45790.8, "quote_volume": 3150.05718, "trades": 15, "taker_buy_volume": 45390.8, "taker_buy_quote": 3122.57718}, {"ts": 1772712300000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 28443.0, "quote_volume": 1954.06353, "trades": 19, "taker_buy_volume": 1277.0, "taker_buy_quote": 87.8299}, {"ts": 1772712360000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 50795.8, "quote_volume": 3489.52239, "trades": 46, "taker_buy_volume": 24834.5, "taker_buy_quote": 1706.14181}, {"ts": 1772712420000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 45149.1, "quote_volume": 3106.23192, "trades": 25, "taker_buy_volume": 20008.3, "taker_buy_quote": 1376.57104}, {"ts": 1772712480000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 17107.2, "quote_volume": 1176.97966, "trades": 79, "taker_buy_volume": 14429.1, "taker_buy_quote": 992.73518}, {"ts": 1772712540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1053.9, "quote_volume": 72.53743, "trades": 6, "taker_buy_volume": 291.1, "taker_buy_quote": 20.05679}, {"ts": 1772712600000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 14328.8, "quote_volume": 985.78144, "trades": 15, "taker_buy_volume": 8552.3, "taker_buy_quote": 588.39824}, {"ts": 1772712660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1623.8, "quote_volume": 111.71744, "trades": 6, "taker_buy_volume": 1623.8, "taker_buy_quote": 111.71744}, {"ts": 1772712720000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 18624.8, "quote_volume": 1281.47996, "trades": 16, "taker_buy_volume": 1837.2, "taker_buy_quote": 126.49308}, {"ts": 1772712780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 26609.1, "quote_volume": 1830.65155, "trades": 21, "taker_buy_volume": 15580.1, "taker_buy_quote": 1071.91088}, {"ts": 1772712840000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712900000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 39193.2, "quote_volume": 2692.53961, "trades": 25, "taker_buy_volume": 13872.4, "taker_buy_quote": 953.04065}, {"ts": 1772712960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 19291.5, "quote_volume": 1325.32605, "trades": 15, "taker_buy_volume": 2915.0, "taker_buy_quote": 200.2605}, {"ts": 1772713020000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 106214.6, "quote_volume": 7286.40298, "trades": 97, "taker_buy_volume": 34784.5, "taker_buy_quote": 2386.33812}, {"ts": 1772713080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 67824.5, "quote_volume": 4652.7607, "trades": 46, "taker_buy_volume": 15386.2, "taker_buy_quote": 1055.49332}, {"ts": 1772713140000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 15320.1, "quote_volume": 1052.18878, "trades": 21, "taker_buy_volume": 14789.1, "taker_buy_quote": 1015.76218}, {"ts": 1772713200000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 774.2, "quote_volume": 53.21333, "trades": 4, "taker_buy_volume": 257.9, "taker_buy_quote": 17.74352}, {"ts": 1772713260000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 21688.5, "quote_volume": 1492.03352, "trades": 36, "taker_buy_volume": 18700.0, "taker_buy_quote": 1286.57456}, {"ts": 1772713320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 676.1, "quote_volume": 46.44807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 489.0, "quote_volume": 33.5943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713440000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4335.2, "quote_volume": 298.22176, "trades": 7, "taker_buy_volume": 3935.2, "taker_buy_quote": 270.74176}, {"ts": 1772713500000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 20694.1, "quote_volume": 1423.66925, "trades": 21, "taker_buy_volume": 13917.1, "taker_buy_quote": 957.51101}, {"ts": 1772713560000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 9458.6, "quote_volume": 650.71168, "trades": 9, "taker_buy_volume": 9058.6, "taker_buy_quote": 623.23168}, {"ts": 1772713620000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 18119.4, "quote_volume": 1244.83189, "trades": 16, "taker_buy_volume": 291.1, "taker_buy_quote": 20.02768}, {"ts": 1772713680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 34964.3, "quote_volume": 2402.04741, "trades": 13, "taker_buy_volume": 34244.1, "taker_buy_quote": 2352.56967}, {"ts": 1772713740000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2303.8, "quote_volume": 158.41638, "trades": 5, "taker_buy_volume": 1453.2, "taker_buy_quote": 99.98016}, {"ts": 1772713800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1671.5, "quote_volume": 114.87463, "trades": 8, "taker_buy_volume": 425.8, "taker_buy_quote": 29.29504}, {"ts": 1772713860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6949.3, "quote_volume": 477.41691, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772713920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 31610.0, "quote_volume": 2171.607, "trades": 58, "taker_buy_volume": 28140.1, "taker_buy_quote": 1933.22487}, {"ts": 1772713980000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5856.5, "quote_volume": 402.30155, "trades": 13, "taker_buy_volume": 4191.3, "taker_buy_quote": 287.94231}, {"ts": 1772714040000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 9931.8, "quote_volume": 682.28924, "trades": 18, "taker_buy_volume": 8980.9, "taker_buy_quote": 617.00241}, {"ts": 1772714100000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 18389.9, "quote_volume": 1263.42979, "trades": 23, "taker_buy_volume": 17468.3, "taker_buy_quote": 1200.11587}, {"ts": 1772714160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 15470.2, "quote_volume": 1062.76274, "trades": 43, "taker_buy_volume": 9935.5, "taker_buy_quote": 682.56885}, {"ts": 1772714220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 145.6, "quote_volume": 9.98816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714280000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 38964.5, "quote_volume": 2676.15676, "trades": 18, "taker_buy_volume": 7962.5, "taker_buy_quote": 547.02375}, {"ts": 1772714340000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 13113.8, "quote_volume": 900.87806, "trades": 11, "taker_buy_volume": 11579.2, "taker_buy_quote": 795.49104}, {"ts": 1772714400000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 4259.6, "quote_volume": 292.21834, "trades": 5, "taker_buy_volume": 97.8, "taker_buy_quote": 6.71886}, {"ts": 1772714460000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 9470.5, "quote_volume": 650.87404, "trades": 10, "taker_buy_volume": 9070.5, "taker_buy_quote": 623.43404}, {"ts": 1772714520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 690.6, "quote_volume": 47.44422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714580000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 838.4, "quote_volume": 57.64192, "trades": 2, "taker_buy_volume": 438.4, "taker_buy_quote": 30.16192}, {"ts": 1772714640000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2847.9, "quote_volume": 195.72073, "trades": 13, "taker_buy_volume": 700.0, "taker_buy_quote": 48.16}, {"ts": 1772714700000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 24984.1, "quote_volume": 1718.85155, "trades": 24, "taker_buy_volume": 10718.2, "taker_buy_quote": 737.42379}, {"ts": 1772714760000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 53405.8, "quote_volume": 3674.27904, "trades": 52, "taker_buy_volume": 52340.0, "taker_buy_quote": 3600.992}, {"ts": 1772714820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 20213.6, "quote_volume": 1390.69568, "trades": 28, "taker_buy_volume": 15681.5, "taker_buy_quote": 1078.8872}, {"ts": 1772714880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 13524.2, "quote_volume": 931.0951, "trades": 17, "taker_buy_volume": 6301.4, "taker_buy_quote": 434.16646}, {"ts": 1772714940000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 34293.9, "quote_volume": 2362.83374, "trades": 20, "taker_buy_volume": 33734.2, "taker_buy_quote": 2324.28638}, {"ts": 1772715000000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 56144.9, "quote_volume": 3868.68202, "trades": 27, "taker_buy_volume": 14152.4, "taker_buy_quote": 975.39877}, {"ts": 1772715060000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 19244.9, "quote_volume": 1324.13018, "trades": 31, "taker_buy_volume": 7790.9, "taker_buy_quote": 536.09498}, {"ts": 1772715120000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1952.1, "quote_volume": 134.26448, "trades": 10, "taker_buy_volume": 262.0, "taker_buy_quote": 18.0256}, {"ts": 1772715180000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 22001.2, "quote_volume": 1513.69349, "trades": 9, "taker_buy_volume": 21601.2, "taker_buy_quote": 1486.21349}, {"ts": 1772715240000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 5572.0, "quote_volume": 383.37471, "trades": 6, "taker_buy_volume": 211.1, "taker_buy_quote": 14.54479}, {"ts": 1772715300000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 61550.6, "quote_volume": 4240.85085, "trades": 34, "taker_buy_volume": 51827.7, "taker_buy_quote": 3570.94304}, {"ts": 1772715360000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 25184.0, "quote_volume": 1735.1376, "trades": 13, "taker_buy_volume": 8782.3, "taker_buy_quote": 605.10047}, {"ts": 1772715420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 545.1, "quote_volume": 37.50288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715480000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2540.4, "quote_volume": 174.81586, "trades": 8, "taker_buy_volume": 363.4, "taker_buy_quote": 25.03826}, {"ts": 1772715540000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1213.8, "quote_volume": 83.55595, "trades": 7, "taker_buy_volume": 465.1, "taker_buy_quote": 32.04539}, {"ts": 1772715600000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2034.0, "quote_volume": 140.03184, "trades": 9, "taker_buy_volume": 926.4, "taker_buy_quote": 63.82896}, {"ts": 1772715660000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 133360.2, "quote_volume": 9175.18246, "trades": 25, "taker_buy_volume": 7420.0, "taker_buy_quote": 510.5367}, {"ts": 1772715720000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 460108.3, "quote_volume": 31561.14112, "trades": 111, "taker_buy_volume": 14405.8, "taker_buy_quote": 988.62189}, {"ts": 1772715780000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 106071.2, "quote_volume": 7266.73444, "trades": 31, "taker_buy_volume": 66366.7, "taker_buy_quote": 4546.97619}, {"ts": 1772715840000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 54492.3, "quote_volume": 3732.7846, "trades": 42, "taker_buy_volume": 939.5, "taker_buy_quote": 64.4178}, {"ts": 1772715900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 692.9, "quote_volume": 47.39436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715960000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2904.3, "quote_volume": 198.76925, "trades": 9, "taker_buy_volume": 1151.3, "taker_buy_quote": 78.86405}, {"ts": 1772716020000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 30059.9, "quote_volume": 2057.6464, "trades": 9, "taker_buy_volume": 15492.4, "taker_buy_quote": 1061.2294}, {"ts": 1772716080000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 111104.6, "quote_volume": 7610.81059, "trades": 29, "taker_buy_volume": 98718.1, "taker_buy_quote": 6762.33534}, {"ts": 1772716140000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 100571.3, "quote_volume": 6889.10575, "trades": 78, "taker_buy_volume": 55256.4, "taker_buy_quote": 3785.0751}, {"ts": 1772716200000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 7293.1, "quote_volume": 499.51253, "trades": 23, "taker_buy_volume": 717.3, "taker_buy_quote": 49.13505}, {"ts": 1772716260000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1130.6, "quote_volume": 77.3769, "trades": 6, "taker_buy_volume": 438.6, "taker_buy_quote": 30.0441}, {"ts": 1772716320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 677.8, "quote_volume": 46.3893, "trades": 3, "taker_buy_volume": 277.8, "taker_buy_quote": 19.0293}, {"ts": 1772716380000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 15368.3, "quote_volume": 1052.68855, "trades": 17, "taker_buy_volume": 10802.9, "taker_buy_quote": 739.99865}, {"ts": 1772716440000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3160.6, "quote_volume": 216.19796, "trades": 7, "taker_buy_volume": 129.2, "taker_buy_quote": 8.8502}, {"ts": 1772716500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 790.6, "quote_volume": 54.07704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716560000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 37465.1, "quote_volume": 2566.38859, "trades": 50, "taker_buy_volume": 30856.2, "taker_buy_quote": 2113.67894}, {"ts": 1772716620000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 11479.3, "quote_volume": 785.89773, "trades": 23, "taker_buy_volume": 641.0, "taker_buy_quote": 43.96312}, {"ts": 1772716680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 82593.4, "quote_volume": 5649.38856, "trades": 30, "taker_buy_volume": 4538.4, "taker_buy_quote": 310.42656}, {"ts": 1772716740000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 27591.0, "quote_volume": 1887.23611, "trades": 12, "taker_buy_volume": 26263.9, "taker_buy_quote": 1796.46247}, {"ts": 1772716800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 13676.7, "quote_volume": 936.85395, "trades": 21, "taker_buy_volume": 7368.1, "taker_buy_quote": 504.71485}, {"ts": 1772716860000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 23846.4, "quote_volume": 1633.3884, "trades": 12, "taker_buy_volume": 1466.5, "taker_buy_quote": 100.45525}, {"ts": 1772716920000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 89295.3, "quote_volume": 6109.35668, "trades": 40, "taker_buy_volume": 14563.4, "taker_buy_quote": 997.5929}, {"ts": 1772716980000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 108923.5, "quote_volume": 7440.92708, "trades": 27, "taker_buy_volume": 1975.0, "taker_buy_quote": 135.09}, {"ts": 1772717040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 135489.4, "quote_volume": 9267.43496, "trades": 49, "taker_buy_volume": 74965.1, "taker_buy_quote": 5127.61284}, {"ts": 1772717100000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 140610.8, "quote_volume": 9595.67327, "trades": 62, "taker_buy_volume": 22636.9, "taker_buy_quote": 1544.79518}, {"ts": 1772717160000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 82778.9, "quote_volume": 5653.74165, "trades": 41, "taker_buy_volume": 50576.6, "taker_buy_quote": 3454.40964}, {"ts": 1772717220000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 75992.2, "quote_volume": 5192.2605, "trades": 27, "taker_buy_volume": 32779.0, "taker_buy_quote": 2240.82969}, {"ts": 1772717280000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1438.5, "quote_volume": 98.24955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4000.3, "quote_volume": 273.22049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717400000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 36893.0, "quote_volume": 2517.98185, "trades": 36, "taker_buy_volume": 10832.5, "taker_buy_quote": 739.72804}, {"ts": 1772717460000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 550235.3, "quote_volume": 37431.47968, "trades": 124, "taker_buy_volume": 184157.7, "taker_buy_quote": 12535.03022}, {"ts": 1772717520000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 230645.8, "quote_volume": 15683.8744, "trades": 80, "taker_buy_volume": 56607.7, "taker_buy_quote": 3849.3236}, {"ts": 1772717580000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 23969.6, "quote_volume": 1632.32976, "trades": 30, "taker_buy_volume": 14353.1, "taker_buy_quote": 977.44611}, {"ts": 1772717640000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 75552.2, "quote_volume": 5151.60391, "trades": 38, "taker_buy_volume": 35293.1, "taker_buy_quote": 2406.98942}, {"ts": 1772717700000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 160915.9, "quote_volume": 10968.94405, "trades": 54, "taker_buy_volume": 31113.5, "taker_buy_quote": 2119.98078}, {"ts": 1772717760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 35941.8, "quote_volume": 2450.44819, "trades": 95, "taker_buy_volume": 15602.6, "taker_buy_quote": 1063.35475}, {"ts": 1772717820000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 13038.0, "quote_volume": 888.88594, "trades": 27, "taker_buy_volume": 3313.7, "taker_buy_quote": 225.90434}, {"ts": 1772717880000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 78515.8, "quote_volume": 5346.87713, "trades": 48, "taker_buy_volume": 73634.7, "taker_buy_quote": 5014.52307}, {"ts": 1772717940000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 21747.8, "quote_volume": 1480.73604, "trades": 32, "taker_buy_volume": 12847.0, "taker_buy_quote": 874.8807}, {"ts": 1772718000000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 53896.8, "quote_volume": 3670.32981, "trades": 147, "taker_buy_volume": 17745.1, "taker_buy_quote": 1208.45079}, {"ts": 1772718060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 634.6, "quote_volume": 43.21626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718120000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 23237.3, "quote_volume": 1586.74786, "trades": 60, "taker_buy_volume": 16591.4, "taker_buy_quote": 1132.91557}, {"ts": 1772718180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 18986.1, "quote_volume": 1296.75063, "trades": 60, "taker_buy_volume": 9254.5, "taker_buy_quote": 632.08235}, {"ts": 1772718240000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 20274.9, "quote_volume": 1384.73567, "trades": 71, "taker_buy_volume": 17081.4, "taker_buy_quote": 1166.65962}, {"ts": 1772718300000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 156546.1, "quote_volume": 10707.68692, "trades": 36, "taker_buy_volume": 139890.5, "taker_buy_quote": 9568.5102}, {"ts": 1772718360000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 94470.2, "quote_volume": 6461.73486, "trades": 24, "taker_buy_volume": 78099.9, "taker_buy_quote": 5342.04634}, {"ts": 1772718420000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 65792.4, "quote_volume": 4500.99679, "trades": 42, "taker_buy_volume": 60775.1, "taker_buy_quote": 4157.81347}, {"ts": 1772718480000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 43908.5, "quote_volume": 3007.67619, "trades": 19, "taker_buy_volume": 41977.8, "taker_buy_quote": 2875.4793}, {"ts": 1772718540000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 18425.7, "quote_volume": 1262.13359, "trades": 27, "taker_buy_volume": 8309.3, "taker_buy_quote": 569.20019}, {"ts": 1772718600000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9975.8, "quote_volume": 683.35836, "trades": 12, "taker_buy_volume": 9575.8, "taker_buy_quote": 655.95836}, {"ts": 1772718660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 33430.5, "quote_volume": 2289.98925, "trades": 24, "taker_buy_volume": 9068.6, "taker_buy_quote": 621.1991}, {"ts": 1772718720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1641.4, "quote_volume": 112.50903, "trades": 8, "taker_buy_volume": 731.3, "taker_buy_quote": 50.16718}, {"ts": 1772718780000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 62378.0, "quote_volume": 4272.99341, "trades": 29, "taker_buy_volume": 28163.7, "taker_buy_quote": 1929.31386}, {"ts": 1772718840000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 49272.3, "quote_volume": 3375.18884, "trades": 50, "taker_buy_volume": 21132.1, "taker_buy_quote": 1447.58514}, {"ts": 1772718900000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1618.4, "quote_volume": 110.83558, "trades": 10, "taker_buy_volume": 117.0, "taker_buy_quote": 8.0145}, {"ts": 1772718960000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 13655.7, "quote_volume": 935.37545, "trades": 23, "taker_buy_volume": 11210.7, "taker_buy_quote": 767.93295}, {"ts": 1772719020000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 303890.3, "quote_volume": 20789.85269, "trades": 95, "taker_buy_volume": 22617.5, "taker_buy_quote": 1548.3275}, {"ts": 1772719080000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 71306.9, "quote_volume": 4870.34748, "trades": 54, "taker_buy_volume": 50676.5, "taker_buy_quote": 3461.29116}, {"ts": 1772719140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 52071.3, "quote_volume": 3561.67692, "trades": 31, "taker_buy_volume": 40390.2, "taker_buy_quote": 2762.68968}, {"ts": 1772719200000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 45808.9, "quote_volume": 3133.33903, "trades": 78, "taker_buy_volume": 219.8, "taker_buy_quote": 15.04459}, {"ts": 1772719260000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 517.1, "quote_volume": 35.32964, "trades": 2, "taker_buy_volume": 117.1, "taker_buy_quote": 8.00964}, {"ts": 1772719320000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 76804.7, "quote_volume": 5253.38787, "trades": 14, "taker_buy_volume": 72247.6, "taker_buy_quote": 4941.73584}, {"ts": 1772719380000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 83635.7, "quote_volume": 5722.56017, "trades": 31, "taker_buy_volume": 82207.0, "taker_buy_quote": 5624.77373}, {"ts": 1772719440000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 65058.1, "quote_volume": 4456.43985, "trades": 19, "taker_buy_volume": 13569.6, "taker_buy_quote": 929.5176}, {"ts": 1772719500000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 54902.2, "quote_volume": 3762.5925, "trades": 35, "taker_buy_volume": 46523.2, "taker_buy_quote": 3188.591}, {"ts": 1772719560000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 807.9, "quote_volume": 55.46273, "trades": 4, "taker_buy_volume": 407.9, "taker_buy_quote": 28.02273}, {"ts": 1772719620000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 39082.0, "quote_volume": 2681.0144, "trades": 23, "taker_buy_volume": 31080.4, "taker_buy_quote": 2132.14464}, {"ts": 1772719680000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 14665.6, "quote_volume": 1004.53055, "trades": 34, "taker_buy_volume": 234.0, "taker_buy_quote": 16.029}, {"ts": 1772719740000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 20674.7, "quote_volume": 1415.61621, "trades": 55, "taker_buy_volume": 13640.3, "taker_buy_quote": 934.36055}, {"ts": 1772719800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 23989.0, "quote_volume": 1645.4409, "trades": 18, "taker_buy_volume": 13020.5, "taker_buy_quote": 893.2063}, {"ts": 1772719860000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 8105.7, "quote_volume": 555.9891, "trades": 13, "taker_buy_volume": 6351.6, "taker_buy_quote": 435.71976}, {"ts": 1772719920000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1085.1, "quote_volume": 74.39786, "trades": 2, "taker_buy_volume": 685.1, "taker_buy_quote": 46.99786}, {"ts": 1772719980000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 20322.0, "quote_volume": 1394.0492, "trades": 8, "taker_buy_volume": 19922.0, "taker_buy_quote": 1366.6492}, {"ts": 1772720040000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 4117.6, "quote_volume": 282.82306, "trades": 4, "taker_buy_volume": 3557.0, "taker_buy_quote": 244.3659}, {"ts": 1772720100000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 26911.6, "quote_volume": 1846.09576, "trades": 10, "taker_buy_volume": 9924.1, "taker_buy_quote": 680.79326}, {"ts": 1772720160000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 28416.8, "quote_volume": 1949.3379, "trades": 26, "taker_buy_volume": 26736.1, "taker_buy_quote": 1834.09646}, {"ts": 1772720220000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 27678.4, "quote_volume": 1896.11965, "trades": 24, "taker_buy_volume": 4524.5, "taker_buy_quote": 310.1175}, {"ts": 1772720280000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 19676.1, "quote_volume": 1346.90291, "trades": 6, "taker_buy_volume": 10576.7, "taker_buy_quote": 724.50395}, {"ts": 1772720340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 7648.0, "quote_volume": 523.6435, "trades": 6, "taker_buy_volume": 5203.0, "taker_buy_quote": 356.4055}, {"ts": 1772720400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3738.9, "quote_volume": 256.11465, "trades": 3, "taker_buy_volume": 3738.9, "taker_buy_quote": 256.11465}, {"ts": 1772720460000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 36648.5, "quote_volume": 2512.03183, "trades": 18, "taker_buy_volume": 36248.5, "taker_buy_quote": 2484.67183}, {"ts": 1772720520000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 22300.8, "quote_volume": 1528.53905, "trades": 56, "taker_buy_volume": 8066.8, "taker_buy_quote": 553.49528}, {"ts": 1772720580000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 81734.4, "quote_volume": 5606.99154, "trades": 21, "taker_buy_volume": 6352.1, "taker_buy_quote": 435.78034}, {"ts": 1772720640000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 59943.5, "quote_volume": 4111.4706, "trades": 11, "taker_buy_volume": 53248.0, "taker_buy_quote": 3652.8128}, {"ts": 1772720700000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 5087.3, "quote_volume": 349.00336, "trades": 7, "taker_buy_volume": 145.8, "taker_buy_quote": 10.01646}, {"ts": 1772720760000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 9900.5, "quote_volume": 680.0743, "trades": 10, "taker_buy_volume": 9000.0, "taker_buy_quote": 618.3}, {"ts": 1772720820000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 17726.8, "quote_volume": 1216.02848, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720880000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8086.1, "quote_volume": 553.89785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 63066.4, "quote_volume": 4326.35504, "trades": 25, "taker_buy_volume": 62831.5, "taker_buy_quote": 4310.2409}, {"ts": 1772721000000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 73695.9, "quote_volume": 5058.80832, "trades": 190, "taker_buy_volume": 47632.5, "taker_buy_quote": 3270.28282}, {"ts": 1772721060000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 42687.1, "quote_volume": 2932.28188, "trades": 83, "taker_buy_volume": 34601.2, "taker_buy_quote": 2377.02956}, {"ts": 1772721120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 40178.8, "quote_volume": 2757.76118, "trades": 35, "taker_buy_volume": 32004.1, "taker_buy_quote": 2196.2255}, {"ts": 1772721180000, "open": 0.0687, "high": 0.069, "low": 0.0686, "close": 0.069, "volume": 764621.0, "quote_volume": 52675.32106, "trades": 93, "taker_buy_volume": 746822.0, "taker_buy_quote": 51452.54284}, {"ts": 1772721240000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 384292.2, "quote_volume": 26491.9851, "trades": 134, "taker_buy_volume": 225420.0, "taker_buy_quote": 15537.77248}, {"ts": 1772721300000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 57299.6, "quote_volume": 3953.64402, "trades": 67, "taker_buy_volume": 38066.3, "taker_buy_quote": 2627.63632}, {"ts": 1772721360000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 112642.0, "quote_volume": 7764.82318, "trades": 199, "taker_buy_volume": 67639.9, "taker_buy_quote": 4662.62149}, {"ts": 1772721420000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 12104.1, "quote_volume": 834.97528, "trades": 57, "taker_buy_volume": 4272.4, "taker_buy_quote": 294.7956}, {"ts": 1772721480000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 171440.4, "quote_volume": 11828.70239, "trades": 68, "taker_buy_volume": 62979.0, "taker_buy_quote": 4345.551}, {"ts": 1772721540000, "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0685, "volume": 289294.0, "quote_volume": 19908.15382, "trades": 136, "taker_buy_volume": 154961.5, "taker_buy_quote": 10674.72149}, {"ts": 1772721600000, "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 117662.9, "quote_volume": 8062.31902, "trades": 58, "taker_buy_volume": 22149.0, "taker_buy_quote": 1518.73796}, {"ts": 1772721660000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 430960.7, "quote_volume": 29531.51433, "trades": 115, "taker_buy_volume": 375275.2, "taker_buy_quote": 25711.50359}, {"ts": 1772721720000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 246814.3, "quote_volume": 16896.54694, "trades": 198, "taker_buy_volume": 26437.9, "taker_buy_quote": 1809.80697}, {"ts": 1772721780000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 72173.2, "quote_volume": 4941.70324, "trades": 53, "taker_buy_volume": 15387.7, "taker_buy_quote": 1053.66227}, {"ts": 1772721840000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 78079.9, "quote_volume": 5346.84037, "trades": 126, "taker_buy_volume": 57247.4, "taker_buy_quote": 3920.42872}, {"ts": 1772721900000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 144576.3, "quote_volume": 9900.1485, "trades": 167, "taker_buy_volume": 20213.9, "taker_buy_quote": 1384.24828}, {"ts": 1772721960000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 110510.2, "quote_volume": 7569.9087, "trades": 134, "taker_buy_volume": 28191.7, "taker_buy_quote": 1931.13145}, {"ts": 1772722020000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 47838.4, "quote_volume": 3279.58254, "trades": 214, "taker_buy_volume": 29122.9, "taker_buy_quote": 1996.8328}, {"ts": 1772722080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2161.5, "quote_volume": 148.2789, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722140000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 70429.4, "quote_volume": 4822.93273, "trades": 57, "taker_buy_volume": 17090.5, "taker_buy_quote": 1169.04524}, {"ts": 1772722200000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 52140.9, "quote_volume": 3576.68748, "trades": 24, "taker_buy_volume": 51609.9, "taker_buy_quote": 3540.30088}, {"ts": 1772722260000, "open": 0.0686, "high": 0.069, "low": 0.0686, "close": 0.069, "volume": 118816.3, "quote_volume": 8179.96715, "trades": 58, "taker_buy_volume": 111640.0, "taker_buy_quote": 7685.65754}, {"ts": 1772722320000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 126240.6, "quote_volume": 8685.80658, "trades": 119, "taker_buy_volume": 65386.7, "taker_buy_quote": 4498.60496}, {"ts": 1772722380000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 44956.3, "quote_volume": 3089.20336, "trades": 61, "taker_buy_volume": 37663.5, "taker_buy_quote": 2588.148}, {"ts": 1772722440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 61653.9, "quote_volume": 4241.78832, "trades": 31, "taker_buy_volume": 28887.2, "taker_buy_quote": 1987.43936}, {"ts": 1772722500000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 21078.9, "quote_volume": 1450.24447, "trades": 28, "taker_buy_volume": 10034.1, "taker_buy_quote": 690.36223}, {"ts": 1772722560000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 27740.5, "quote_volume": 1909.81211, "trades": 38, "taker_buy_volume": 26957.8, "taker_buy_quote": 1856.00235}, {"ts": 1772722620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 16658.1, "quote_volume": 1144.82189, "trades": 19, "taker_buy_volume": 4104.2, "taker_buy_quote": 282.36896}, {"ts": 1772722680000, "open": 0.0688, "high": 0.0691, "low": 0.0688, "close": 0.069, "volume": 239179.1, "quote_volume": 16495.17205, "trades": 148, "taker_buy_volume": 223855.7, "taker_buy_quote": 15437.91216}, {"ts": 1772722740000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6360.5, "quote_volume": 438.82291, "trades": 17, "taker_buy_volume": 5844.6, "taker_buy_quote": 403.2774}, {"ts": 1772722800000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 123094.2, "quote_volume": 8493.69135, "trades": 31, "taker_buy_volume": 49319.6, "taker_buy_quote": 3403.27387}, {"ts": 1772722860000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 102644.5, "quote_volume": 7072.16605, "trades": 36, "taker_buy_volume": 69362.4, "taker_buy_quote": 4779.06936}, {"ts": 1772722920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 14976.5, "quote_volume": 1031.204, "trades": 5, "taker_buy_volume": 8208.0, "taker_buy_quote": 565.5312}, {"ts": 1772722980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 7826.3, "quote_volume": 538.39781, "trades": 34, "taker_buy_volume": 261.9, "taker_buy_quote": 18.01872}, {"ts": 1772723040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 37987.8, "quote_volume": 2609.9198, "trades": 33, "taker_buy_volume": 19951.3, "taker_buy_quote": 1370.81225}, {"ts": 1772723100000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 129319.0, "quote_volume": 8871.26592, "trades": 64, "taker_buy_volume": 43352.1, "taker_buy_quote": 2973.95406}, {"ts": 1772723160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 20762.0, "quote_volume": 1424.08067, "trades": 51, "taker_buy_volume": 18054.1, "taker_buy_quote": 1238.51126}, {"ts": 1772723220000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 96673.3, "quote_volume": 6620.39595, "trades": 150, "taker_buy_volume": 33330.7, "taker_buy_quote": 2283.40126}, {"ts": 1772723280000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 444636.5, "quote_volume": 30337.85985, "trades": 126, "taker_buy_volume": 100544.4, "taker_buy_quote": 6858.65432}, {"ts": 1772723340000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 123073.4, "quote_volume": 8393.55533, "trades": 79, "taker_buy_volume": 38247.4, "taker_buy_quote": 2608.47268}, {"ts": 1772723400000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 51060.2, "quote_volume": 3482.30712, "trades": 108, "taker_buy_volume": 13797.2, "taker_buy_quote": 940.98372}, {"ts": 1772723460000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 110325.4, "quote_volume": 7507.51961, "trades": 81, "taker_buy_volume": 43105.6, "taker_buy_quote": 2934.80673}, {"ts": 1772723520000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 139498.6, "quote_volume": 9495.47592, "trades": 71, "taker_buy_volume": 76284.3, "taker_buy_quote": 5194.96083}, {"ts": 1772723580000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 73379.4, "quote_volume": 5003.98578, "trades": 30, "taker_buy_volume": 72979.4, "taker_buy_quote": 4976.74578}, {"ts": 1772723640000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 40383.8, "quote_volume": 2754.13958, "trades": 63, "taker_buy_volume": 5981.2, "taker_buy_quote": 407.93399}, {"ts": 1772723700000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 71864.1, "quote_volume": 4893.95072, "trades": 44, "taker_buy_volume": 63275.7, "taker_buy_quote": 4309.12068}, {"ts": 1772723760000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 6069.7, "quote_volume": 413.29482, "trades": 14, "taker_buy_volume": 323.6, "taker_buy_quote": 22.03716}, {"ts": 1772723820000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 141990.4, "quote_volume": 9655.37811, "trades": 100, "taker_buy_volume": 22456.9, "taker_buy_quote": 1527.10011}, {"ts": 1772723880000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 280632.4, "quote_volume": 19068.52182, "trades": 166, "taker_buy_volume": 111255.9, "taker_buy_quote": 7563.36908}, {"ts": 1772723940000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 78776.4, "quote_volume": 5356.74033, "trades": 134, "taker_buy_volume": 25557.4, "taker_buy_quote": 1737.91793}, {"ts": 1772724000000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 27224.2, "quote_volume": 1853.22889, "trades": 79, "taker_buy_volume": 23220.9, "taker_buy_quote": 1580.74044}, {"ts": 1772724060000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 83432.1, "quote_volume": 5681.71133, "trades": 172, "taker_buy_volume": 55517.4, "taker_buy_quote": 3780.73494}, {"ts": 1772724120000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 176568.4, "quote_volume": 11989.25643, "trades": 79, "taker_buy_volume": 33140.7, "taker_buy_quote": 2250.34353}, {"ts": 1772724180000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 74752.6, "quote_volume": 5075.67629, "trades": 139, "taker_buy_volume": 12603.6, "taker_buy_quote": 855.79919}, {"ts": 1772724240000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 146016.0, "quote_volume": 9914.10182, "trades": 75, "taker_buy_volume": 71243.1, "taker_buy_quote": 4837.42271}, {"ts": 1772724300000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 57057.9, "quote_volume": 3874.19141, "trades": 19, "taker_buy_volume": 23928.3, "taker_buy_quote": 1624.73157}, {"ts": 1772724360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 47865.5, "quote_volume": 3245.3269, "trades": 19, "taker_buy_volume": 460.0, "taker_buy_quote": 31.234}, {"ts": 1772724420000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 77878.2, "quote_volume": 5285.79785, "trades": 39, "taker_buy_volume": 33060.3, "taker_buy_quote": 2243.35893}, {"ts": 1772724480000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1500.0, "quote_volume": 101.64, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 61.02}, {"ts": 1772724540000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 4728.2, "quote_volume": 320.09914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724600000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 347815.4, "quote_volume": 23546.91412, "trades": 146, "taker_buy_volume": 69564.3, "taker_buy_quote": 4709.69265}, {"ts": 1772724660000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 120810.9, "quote_volume": 8178.87553, "trades": 69, "taker_buy_volume": 34639.0, "taker_buy_quote": 2345.0603}, {"ts": 1772724720000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 362634.0, "quote_volume": 24548.73012, "trades": 200, "taker_buy_volume": 69455.5, "taker_buy_quote": 4702.13735}, {"ts": 1772724780000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 193537.2, "quote_volume": 13134.78557, "trades": 95, "taker_buy_volume": 167322.0, "taker_buy_quote": 11355.75783}, {"ts": 1772724840000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 32979.2, "quote_volume": 2239.23172, "trades": 120, "taker_buy_volume": 29511.2, "taker_buy_quote": 2003.81048}, {"ts": 1772724900000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1681.8, "quote_volume": 114.07464, "trades": 6, "taker_buy_volume": 486.0, "taker_buy_quote": 32.9994}, {"ts": 1772724960000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 135715.0, "quote_volume": 9215.03377, "trades": 76, "taker_buy_volume": 23636.9, "taker_buy_quote": 1604.94551}, {"ts": 1772725020000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 320864.3, "quote_volume": 21786.73476, "trades": 238, "taker_buy_volume": 46096.6, "taker_buy_quote": 3130.00793}, {"ts": 1772725080000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 14891.6, "quote_volume": 1011.46382, "trades": 55, "taker_buy_volume": 11891.1, "taker_buy_quote": 807.76987}, {"ts": 1772725140000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 92941.2, "quote_volume": 6330.85183, "trades": 67, "taker_buy_volume": 91882.5, "taker_buy_quote": 6258.75436}, {"ts": 1772725200000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 148591.4, "quote_volume": 10111.55989, "trades": 162, "taker_buy_volume": 3019.2, "taker_buy_quote": 205.89473}, {"ts": 1772725260000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 38560.6, "quote_volume": 2622.08844, "trades": 68, "taker_buy_volume": 14208.0, "taker_buy_quote": 966.144}, {"ts": 1772725320000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 135161.0, "quote_volume": 9190.85204, "trades": 69, "taker_buy_volume": 112820.3, "taker_buy_quote": 7671.7804}, {"ts": 1772725380000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 163438.1, "quote_volume": 11098.93284, "trades": 92, "taker_buy_volume": 18667.4, "taker_buy_quote": 1269.00231}, {"ts": 1772725440000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 10311.9, "quote_volume": 701.13392, "trades": 9, "taker_buy_volume": 9559.1, "taker_buy_quote": 650.0188}, {"ts": 1772725500000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 164140.8, "quote_volume": 11161.51063, "trades": 33, "taker_buy_volume": 134447.5, "taker_buy_quote": 9142.43}, {"ts": 1772725560000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 112691.1, "quote_volume": 7651.72866, "trades": 87, "taker_buy_volume": 22200.3, "taker_buy_quote": 1507.4151}, {"ts": 1772725620000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 7582.1, "quote_volume": 515.12304, "trades": 25, "taker_buy_volume": 4871.0, "taker_buy_quote": 331.10775}, {"ts": 1772725680000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 84684.3, "quote_volume": 5750.36803, "trades": 61, "taker_buy_volume": 57712.5, "taker_buy_quote": 3918.98281}, {"ts": 1772725740000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 69777.2, "quote_volume": 4727.68656, "trades": 68, "taker_buy_volume": 428.2, "taker_buy_quote": 29.04376}, {"ts": 1772725800000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 123898.7, "quote_volume": 8387.94199, "trades": 25, "taker_buy_volume": 900.0, "taker_buy_quote": 60.93}, {"ts": 1772725860000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 42833.7, "quote_volume": 2902.78583, "trades": 25, "taker_buy_volume": 33460.6, "taker_buy_quote": 2268.2359}, {"ts": 1772725920000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 13367.0, "quote_volume": 906.45794, "trades": 8, "taker_buy_volume": 1753.4, "taker_buy_quote": 119.05586}, {"ts": 1772725980000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 115943.2, "quote_volume": 7860.99322, "trades": 32, "taker_buy_volume": 72018.2, "taker_buy_quote": 4882.87822}, {"ts": 1772726040000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 7980.6, "quote_volume": 541.17062, "trades": 7, "taker_buy_volume": 859.4, "taker_buy_quote": 58.35326}, {"ts": 1772726100000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 40908.2, "quote_volume": 2771.99482, "trades": 37, "taker_buy_volume": 162.5, "taker_buy_quote": 11.03375}, {"ts": 1772726160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 58534.5, "quote_volume": 3957.19578, "trades": 23, "taker_buy_volume": 7803.2, "taker_buy_quote": 527.7599}, {"ts": 1772726220000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 135136.1, "quote_volume": 9135.14328, "trades": 87, "taker_buy_volume": 77336.1, "taker_buy_quote": 5227.93513}, {"ts": 1772726280000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 9727.3, "quote_volume": 657.32615, "trades": 20, "taker_buy_volume": 4016.3, "taker_buy_quote": 271.51669}, {"ts": 1772726340000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 119048.9, "quote_volume": 8047.67013, "trades": 25, "taker_buy_volume": 114124.8, "taker_buy_quote": 7714.85576}, {"ts": 1772726400000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 247465.6, "quote_volume": 16705.9829, "trades": 90, "taker_buy_volume": 43484.8, "taker_buy_quote": 2935.59983}, {"ts": 1772726460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 199157.6, "quote_volume": 13438.74139, "trades": 128, "taker_buy_volume": 91793.4, "taker_buy_quote": 6196.0545}, {"ts": 1772726520000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 87113.4, "quote_volume": 5875.67312, "trades": 91, "taker_buy_volume": 6338.5, "taker_buy_quote": 427.85766}, {"ts": 1772726580000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 732656.7, "quote_volume": 49369.38122, "trades": 98, "taker_buy_volume": 47637.4, "taker_buy_quote": 3210.85076}, {"ts": 1772726640000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 294861.0, "quote_volume": 19844.66224, "trades": 131, "taker_buy_volume": 192936.0, "taker_buy_quote": 12985.2228}, {"ts": 1772726700000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 783553.5, "quote_volume": 52637.08761, "trades": 92, "taker_buy_volume": 48169.2, "taker_buy_quote": 3241.20665}, {"ts": 1772726760000, "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 1336383.7, "quote_volume": 89547.66231, "trades": 308, "taker_buy_volume": 155347.0, "taker_buy_quote": 10421.9496}, {"ts": 1772726820000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 57794.7, "quote_volume": 3872.96395, "trades": 79, "taker_buy_volume": 13251.1, "taker_buy_quote": 888.54275}, {"ts": 1772726880000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 252363.3, "quote_volume": 16881.00919, "trades": 136, "taker_buy_volume": 27646.5, "taker_buy_quote": 1851.93005}, {"ts": 1772726940000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 466776.1, "quote_volume": 31174.33019, "trades": 112, "taker_buy_volume": 63581.5, "taker_buy_quote": 4249.49052}, {"ts": 1772727000000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 119332.0, "quote_volume": 7958.28562, "trades": 89, "taker_buy_volume": 60151.5, "taker_buy_quote": 4012.5677}, {"ts": 1772727060000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 211580.3, "quote_volume": 14109.76354, "trades": 90, "taker_buy_volume": 107258.0, "taker_buy_quote": 7155.10286}, {"ts": 1772727120000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 166038.7, "quote_volume": 11068.41169, "trades": 101, "taker_buy_volume": 66492.9, "taker_buy_quote": 4435.47089}, {"ts": 1772727180000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0669, "volume": 859579.1, "quote_volume": 57371.27039, "trades": 237, "taker_buy_volume": 382406.5, "taker_buy_quote": 25566.95709}, {"ts": 1772727240000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 50870.5, "quote_volume": 3398.09443, "trades": 93, "taker_buy_volume": 42951.3, "taker_buy_quote": 2869.14684}, {"ts": 1772727300000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 53450.6, "quote_volume": 3571.82765, "trades": 64, "taker_buy_volume": 25370.5, "taker_buy_quote": 1696.11697}, {"ts": 1772727360000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 33741.0, "quote_volume": 2253.89582, "trades": 87, "taker_buy_volume": 28169.9, "taker_buy_quote": 1881.76281}, {"ts": 1772727420000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 45853.1, "quote_volume": 3071.54678, "trades": 75, "taker_buy_volume": 30343.7, "taker_buy_quote": 2032.55386}, {"ts": 1772727480000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 145217.0, "quote_volume": 9707.76759, "trades": 83, "taker_buy_volume": 42663.4, "taker_buy_quote": 2853.86484}, {"ts": 1772727540000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 27086.3, "quote_volume": 1811.43796, "trades": 20, "taker_buy_volume": 19026.7, "taker_buy_quote": 1272.96085}, {"ts": 1772727600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7543.9, "quote_volume": 503.93252, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772727660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 13095.7, "quote_volume": 874.79276, "trades": 36, "taker_buy_volume": 11434.3, "taker_buy_quote": 763.81124}, {"ts": 1772727720000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 116509.2, "quote_volume": 7794.42847, "trades": 32, "taker_buy_volume": 13088.2, "taker_buy_quote": 875.61553}, {"ts": 1772727780000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 40419.4, "quote_volume": 2707.78409, "trades": 43, "taker_buy_volume": 37532.6, "taker_buy_quote": 2514.6842}, {"ts": 1772727840000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 69188.9, "quote_volume": 4628.73548, "trades": 23, "taker_buy_volume": 9246.4, "taker_buy_quote": 618.62223}, {"ts": 1772727900000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 6550.0, "quote_volume": 438.95903, "trades": 49, "taker_buy_volume": 5227.8, "taker_buy_quote": 350.41163}, {"ts": 1772727960000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 17111.6, "quote_volume": 1146.39851, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728020000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 51748.7, "quote_volume": 3472.22967, "trades": 33, "taker_buy_volume": 50344.7, "taker_buy_quote": 3378.07319}, {"ts": 1772728080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5283.4, "quote_volume": 353.9878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728140000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 16048.8, "quote_volume": 1076.79716, "trades": 9, "taker_buy_volume": 15275.6, "taker_buy_quote": 1024.99276}, {"ts": 1772728200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 3841.3, "quote_volume": 257.3671, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728260000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 88929.5, "quote_volume": 5968.26468, "trades": 52, "taker_buy_volume": 40798.6, "taker_buy_quote": 2738.67323}, {"ts": 1772728320000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 29278.6, "quote_volume": 1967.94504, "trades": 87, "taker_buy_volume": 10355.5, "taker_buy_quote": 696.35272}, {"ts": 1772728380000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 16704.3, "quote_volume": 1122.34008, "trades": 98, "taker_buy_volume": 2585.4, "taker_buy_quote": 173.73888}, {"ts": 1772728440000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 49146.3, "quote_volume": 3302.68144, "trades": 140, "taker_buy_volume": 19493.8, "taker_buy_quote": 1310.07344}, {"ts": 1772728500000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 74432.2, "quote_volume": 5009.43247, "trades": 37, "taker_buy_volume": 47914.3, "taker_buy_quote": 3224.79414}, {"ts": 1772728560000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 20624.2, "quote_volume": 1389.23105, "trades": 110, "taker_buy_volume": 13388.3, "taker_buy_quote": 901.58737}, {"ts": 1772728620000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 7575.7, "quote_volume": 510.54885, "trades": 58, "taker_buy_volume": 4050.2, "taker_buy_quote": 272.99982}, {"ts": 1772728680000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 2412.7, "quote_volume": 162.55966, "trades": 6, "taker_buy_volume": 1849.5, "taker_buy_quote": 124.6563}, {"ts": 1772728740000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 21073.2, "quote_volume": 1421.11267, "trades": 35, "taker_buy_volume": 15752.7, "taker_buy_quote": 1062.51097}, {"ts": 1772728800000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 116542.6, "quote_volume": 7870.39316, "trades": 34, "taker_buy_volume": 115875.8, "taker_buy_quote": 7825.38416}, {"ts": 1772728860000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 19336.8, "quote_volume": 1305.35222, "trades": 29, "taker_buy_volume": 1199.4, "taker_buy_quote": 81.00387}, {"ts": 1772728920000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 66759.0, "quote_volume": 4500.40371, "trades": 42, "taker_buy_volume": 25630.0, "taker_buy_quote": 1728.20449}, {"ts": 1772728980000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 4152.6, "quote_volume": 279.86892, "trades": 16, "taker_buy_volume": 3351.5, "taker_buy_quote": 225.8911}, {"ts": 1772729040000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2541.8, "quote_volume": 171.47287, "trades": 15, "taker_buy_volume": 2168.7, "taker_buy_quote": 146.32593}, {"ts": 1772729100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 814.7, "quote_volume": 54.91078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4996.4, "quote_volume": 336.75736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 653.2, "quote_volume": 44.02568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729280000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1540.7, "quote_volume": 103.91725, "trades": 5, "taker_buy_volume": 740.7, "taker_buy_quote": 49.99725}, {"ts": 1772729340000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 25056.8, "quote_volume": 1688.84163, "trades": 16, "taker_buy_volume": 385.5, "taker_buy_quote": 26.00788}, {"ts": 1772729400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 7316.1, "quote_volume": 493.10514, "trades": 11, "taker_buy_volume": 6531.0, "taker_buy_quote": 440.1894}, {"ts": 1772729460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 9325.1, "quote_volume": 629.38795, "trades": 55, "taker_buy_volume": 5342.6, "taker_buy_quote": 360.6255}, {"ts": 1772729520000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 47944.9, "quote_volume": 3231.36863, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729580000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 41686.0, "quote_volume": 2809.6479, "trades": 28, "taker_buy_volume": 15867.8, "taker_buy_quote": 1069.50122}, {"ts": 1772729640000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 15323.7, "quote_volume": 1032.50372, "trades": 81, "taker_buy_volume": 3395.8, "taker_buy_quote": 228.87692}, {"ts": 1772729700000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 22800.7, "quote_volume": 1534.93055, "trades": 26, "taker_buy_volume": 797.4, "taker_buy_quote": 53.74476}, {"ts": 1772729760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 874.1, "quote_volume": 58.91434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1227.3, "quote_volume": 82.72002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729880000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1748.7, "quote_volume": 117.86238, "trades": 11, "taker_buy_volume": 608.3, "taker_buy_quote": 40.99942}, {"ts": 1772729940000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 25668.7, "quote_volume": 1729.39249, "trades": 25, "taker_buy_volume": 15671.6, "taker_buy_quote": 1056.31189}, {"ts": 1772730000000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 83635.0, "quote_volume": 5632.27973, "trades": 31, "taker_buy_volume": 25517.1, "taker_buy_quote": 1719.85254}, {"ts": 1772730060000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 16948.0, "quote_volume": 1142.30705, "trades": 14, "taker_buy_volume": 16266.6, "taker_buy_quote": 1096.38069}, {"ts": 1772730120000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 57363.4, "quote_volume": 3872.06212, "trades": 18, "taker_buy_volume": 56667.1, "taker_buy_quote": 3825.06187}, {"ts": 1772730180000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 127632.0, "quote_volume": 8632.30928, "trades": 64, "taker_buy_volume": 109091.8, "taker_buy_quote": 7377.18525}, {"ts": 1772730240000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 13542.7, "quote_volume": 918.15506, "trades": 21, "taker_buy_volume": 13142.7, "taker_buy_quote": 891.07506}, {"ts": 1772730300000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 10214.4, "quote_volume": 691.53649, "trades": 20, "taker_buy_volume": 1222.1, "taker_buy_quote": 82.79778}, {"ts": 1772730360000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 89695.3, "quote_volume": 6071.3713, "trades": 56, "taker_buy_volume": 37505.2, "taker_buy_quote": 2539.11683}, {"ts": 1772730420000, "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 41642.2, "quote_volume": 2810.21344, "trades": 83, "taker_buy_volume": 11210.4, "taker_buy_quote": 755.99723}, {"ts": 1772730480000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 33928.3, "quote_volume": 2286.21009, "trades": 92, "taker_buy_volume": 3253.1, "taker_buy_quote": 219.25894}, {"ts": 1772730540000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 31334.2, "quote_volume": 2108.91315, "trades": 33, "taker_buy_volume": 904.9, "taker_buy_quote": 60.92368}, {"ts": 1772730600000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 44625.4, "quote_volume": 2997.29495, "trades": 107, "taker_buy_volume": 10241.2, "taker_buy_quote": 688.22503}, {"ts": 1772730660000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 35003.2, "quote_volume": 2351.63543, "trades": 99, "taker_buy_volume": 8837.2, "taker_buy_quote": 594.24615}, {"ts": 1772730720000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 994.1, "quote_volume": 66.81391, "trades": 5, "taker_buy_volume": 103.9, "taker_buy_quote": 6.99247}, {"ts": 1772730780000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 65195.4, "quote_volume": 4387.59707, "trades": 93, "taker_buy_volume": 45392.9, "taker_buy_quote": 3054.94217}, {"ts": 1772730840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1433.7, "quote_volume": 96.40344, "trades": 5, "taker_buy_volume": 588.0, "taker_buy_quote": 39.5724}, {"ts": 1772730900000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 4634.7, "quote_volume": 311.50501, "trades": 15, "taker_buy_volume": 531.7, "taker_buy_quote": 35.78341}, {"ts": 1772730960000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 25053.6, "quote_volume": 1682.43949, "trades": 54, "taker_buy_volume": 6116.0, "taker_buy_quote": 410.85267}, {"ts": 1772731020000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 32661.8, "quote_volume": 2190.62469, "trades": 36, "taker_buy_volume": 475.2, "taker_buy_quote": 31.88592}, {"ts": 1772731080000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 12283.0, "quote_volume": 825.34784, "trades": 5, "taker_buy_volume": 11585.4, "taker_buy_quote": 778.53888}, {"ts": 1772731140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 980.3, "quote_volume": 65.77813, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731200000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3856.8, "quote_volume": 258.79128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731260000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 54755.0, "quote_volume": 3673.79241, "trades": 25, "taker_buy_volume": 13803.7, "taker_buy_quote": 926.22827}, {"ts": 1772731320000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 47671.4, "quote_volume": 3198.64985, "trades": 98, "taker_buy_volume": 24242.5, "taker_buy_quote": 1626.67175}, {"ts": 1772731380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 3648.4, "quote_volume": 244.80764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731440000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 41480.9, "quote_volume": 2787.45268, "trades": 35, "taker_buy_volume": 37861.6, "taker_buy_quote": 2544.29952}, {"ts": 1772731500000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 9692.8, "quote_volume": 651.39633, "trades": 17, "taker_buy_volume": 401.7, "taker_buy_quote": 27.03441}, {"ts": 1772731560000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 13464.5, "quote_volume": 904.09849, "trades": 13, "taker_buy_volume": 163.9, "taker_buy_quote": 11.01408}, {"ts": 1772731620000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 7250.7, "quote_volume": 487.04794, "trades": 4, "taker_buy_volume": 5259.7, "taker_buy_quote": 353.45184}, {"ts": 1772731680000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731740000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 64692.6, "quote_volume": 4340.87346, "trades": 65, "taker_buy_volume": 37515.5, "taker_buy_quote": 2517.29005}, {"ts": 1772731800000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 26316.0, "quote_volume": 1765.67111, "trades": 37, "taker_buy_volume": 15243.6, "taker_buy_quote": 1022.84556}, {"ts": 1772731860000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 29036.4, "quote_volume": 1944.8173, "trades": 53, "taker_buy_volume": 552.9, "taker_buy_quote": 37.05624}, {"ts": 1772731920000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 120449.2, "quote_volume": 8053.17931, "trades": 55, "taker_buy_volume": 1956.0, "taker_buy_quote": 130.8564}, {"ts": 1772731980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 14627.7, "quote_volume": 978.59313, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 19865.5, "quote_volume": 1329.00195, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732100000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 40764.8, "quote_volume": 2727.03335, "trades": 41, "taker_buy_volume": 31661.2, "taker_buy_quote": 2118.13428}, {"ts": 1772732160000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1028.0, "quote_volume": 68.68687, "trades": 5, "taker_buy_volume": 164.7, "taker_buy_quote": 11.01843}, {"ts": 1772732220000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.067, "volume": 11282.9, "quote_volume": 755.50544, "trades": 20, "taker_buy_volume": 7645.5, "taker_buy_quote": 512.18851}, {"ts": 1772732280000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 43150.1, "quote_volume": 2891.09108, "trades": 24, "taker_buy_volume": 28608.5, "taker_buy_quote": 1916.80388}, {"ts": 1772732340000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 45616.9, "quote_volume": 3060.82717, "trades": 33, "taker_buy_volume": 43594.9, "taker_buy_quote": 2925.21779}, {"ts": 1772732400000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 9094.0, "quote_volume": 610.22081, "trades": 32, "taker_buy_volume": 3571.0, "taker_buy_quote": 239.62751}, {"ts": 1772732460000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 14720.2, "quote_volume": 987.785, "trades": 27, "taker_buy_volume": 1156.9, "taker_buy_quote": 77.68757}, {"ts": 1772732520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 699.7, "quote_volume": 46.8799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732580000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 3019.3, "quote_volume": 202.56581, "trades": 10, "taker_buy_volume": 1880.3, "taker_buy_quote": 126.19644}, {"ts": 1772732640000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 24381.7, "quote_volume": 1634.5976, "trades": 34, "taker_buy_volume": 1140.3, "taker_buy_quote": 76.51413}, {"ts": 1772732700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 52615.4, "quote_volume": 3525.2318, "trades": 33, "taker_buy_volume": 20216.8, "taker_buy_quote": 1354.5256}, {"ts": 1772732760000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 37935.5, "quote_volume": 2541.6785, "trades": 17, "taker_buy_volume": 3707.0, "taker_buy_quote": 248.369}, {"ts": 1772732820000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 4894.6, "quote_volume": 327.9382, "trades": 19, "taker_buy_volume": 3070.6, "taker_buy_quote": 205.7302}, {"ts": 1772732880000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 935.1, "quote_volume": 62.6117, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732940000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10411.8, "quote_volume": 696.86937, "trades": 34, "taker_buy_volume": 2725.0, "taker_buy_quote": 182.575}, {"ts": 1772733000000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 46142.2, "quote_volume": 3086.82016, "trades": 90, "taker_buy_volume": 5487.4, "taker_buy_quote": 367.1399}, {"ts": 1772733060000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 85316.2, "quote_volume": 5704.44343, "trades": 85, "taker_buy_volume": 10498.2, "taker_buy_quote": 702.32958}, {"ts": 1772733120000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 100022.7, "quote_volume": 6699.2623, "trades": 35, "taker_buy_volume": 97497.6, "taker_buy_quote": 6530.33311}, {"ts": 1772733180000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 71067.3, "quote_volume": 4759.24748, "trades": 204, "taker_buy_volume": 41689.3, "taker_buy_quote": 2793.30808}, {"ts": 1772733240000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 973.6, "quote_volume": 65.15091, "trades": 5, "taker_buy_volume": 170.7, "taker_buy_quote": 11.4369}, {"ts": 1772733300000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 41991.8, "quote_volume": 2808.48387, "trades": 30, "taker_buy_volume": 9169.0, "taker_buy_quote": 613.66675}, {"ts": 1772733360000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 46364.2, "quote_volume": 3100.83029, "trades": 35, "taker_buy_volume": 5099.4, "taker_buy_quote": 341.14986}, {"ts": 1772733420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 25766.0, "quote_volume": 1723.73045, "trades": 74, "taker_buy_volume": 3775.0, "taker_buy_quote": 252.5475}, {"ts": 1772733480000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 10152.8, "quote_volume": 678.64492, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 65583.9, "quote_volume": 4381.00452, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733600000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 78199.4, "quote_volume": 5216.11803, "trades": 46, "taker_buy_volume": 13589.0, "taker_buy_quote": 906.60435}, {"ts": 1772733660000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 123288.1, "quote_volume": 8221.29543, "trades": 41, "taker_buy_volume": 19696.5, "taker_buy_quote": 1313.75655}, {"ts": 1772733720000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 147514.6, "quote_volume": 9841.70786, "trades": 61, "taker_buy_volume": 69378.5, "taker_buy_quote": 4634.26356}, {"ts": 1772733780000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 89861.7, "quote_volume": 6002.68113, "trades": 27, "taker_buy_volume": 88892.7, "taker_buy_quote": 5938.03236}, {"ts": 1772733840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 48054.2, "quote_volume": 3210.02056, "trades": 57, "taker_buy_volume": 9501.1, "taker_buy_quote": 634.67348}, {"ts": 1772733900000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 24677.1, "quote_volume": 1648.40675, "trades": 29, "taker_buy_volume": 2340.8, "taker_buy_quote": 156.38191}, {"ts": 1772733960000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 10447.4, "quote_volume": 697.79837, "trades": 28, "taker_buy_volume": 1834.6, "taker_buy_quote": 122.67838}, {"ts": 1772734020000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.067, "volume": 256701.7, "quote_volume": 17179.46637, "trades": 63, "taker_buy_volume": 232619.2, "taker_buy_quote": 15566.52148}, {"ts": 1772734080000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 24697.0, "quote_volume": 1654.62143, "trades": 39, "taker_buy_volume": 5022.3, "taker_buy_quote": 336.4941}, {"ts": 1772734140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 967.6, "quote_volume": 64.73244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734200000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 45293.2, "quote_volume": 3037.74996, "trades": 34, "taker_buy_volume": 38367.3, "taker_buy_quote": 2573.79854}, {"ts": 1772734260000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 23793.3, "quote_volume": 1593.41472, "trades": 58, "taker_buy_volume": 1615.1, "taker_buy_quote": 108.22665}, {"ts": 1772734320000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1147.0, "quote_volume": 76.78064, "trades": 6, "taker_buy_volume": 463.4, "taker_buy_quote": 31.0478}, {"ts": 1772734380000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 21438.0, "quote_volume": 1436.36242, "trades": 13, "taker_buy_volume": 13783.7, "taker_buy_quote": 923.52432}, {"ts": 1772734440000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1009.5, "quote_volume": 67.6365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1736.5, "quote_volume": 116.3455, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734560000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 16007.8, "quote_volume": 1074.03421, "trades": 8, "taker_buy_volume": 15116.1, "taker_buy_quote": 1014.29031}, {"ts": 1772734620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 966.2, "quote_volume": 64.7354, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6961.0, "quote_volume": 466.387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 35207.7, "quote_volume": 2358.9159, "trades": 65, "taker_buy_volume": 11641.8, "taker_buy_quote": 780.0006}, {"ts": 1772734800000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 13232.1, "quote_volume": 886.49428, "trades": 18, "taker_buy_volume": 4700.0, "taker_buy_quote": 314.9}, {"ts": 1772734860000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 36530.7, "quote_volume": 2444.05789, "trades": 12, "taker_buy_volume": 1140.6, "taker_buy_quote": 76.4202}, {"ts": 1772734920000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5793.7, "quote_volume": 388.74533, "trades": 18, "taker_buy_volume": 728.9, "taker_buy_quote": 48.90919}, {"ts": 1772734980000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 39121.5, "quote_volume": 2627.91471, "trades": 31, "taker_buy_volume": 27644.5, "taker_buy_quote": 1857.69398}, {"ts": 1772735040000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 400.0, "quote_volume": 26.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735100000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 30670.1, "quote_volume": 2054.99819, "trades": 35, "taker_buy_volume": 20707.5, "taker_buy_quote": 1387.51593}, {"ts": 1772735160000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1221.9, "quote_volume": 81.81536, "trades": 7, "taker_buy_volume": 702.5, "taker_buy_quote": 47.0675}, {"ts": 1772735220000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 24894.7, "quote_volume": 1668.34669, "trades": 15, "taker_buy_volume": 24360.6, "taker_buy_quote": 1632.60199}, {"ts": 1772735280000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 35904.9, "quote_volume": 2403.5245, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735340000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 788.2, "quote_volume": 52.74254, "trades": 4, "taker_buy_volume": 119.6, "taker_buy_quote": 8.0132}, {"ts": 1772735400000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 13359.6, "quote_volume": 895.03602, "trades": 50, "taker_buy_volume": 1255.4, "taker_buy_quote": 84.1118}, {"ts": 1772735460000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 4379.4, "quote_volume": 293.33652, "trades": 39, "taker_buy_volume": 240.6, "taker_buy_quote": 16.1202}, {"ts": 1772735520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 832.1, "quote_volume": 55.7507, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735580000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 98956.8, "quote_volume": 6639.69525, "trades": 30, "taker_buy_volume": 94476.5, "taker_buy_quote": 6339.38507}, {"ts": 1772735640000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 5215.2, "quote_volume": 349.95631, "trades": 14, "taker_buy_volume": 4413.3, "taker_buy_quote": 296.16223}, {"ts": 1772735700000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 17242.9, "quote_volume": 1158.69165, "trades": 34, "taker_buy_volume": 14130.8, "taker_buy_quote": 949.60168}, {"ts": 1772735760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 28143.7, "quote_volume": 1888.44227, "trades": 23, "taker_buy_volume": 400.5, "taker_buy_quote": 26.87355}, {"ts": 1772735820000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 10066.9, "quote_volume": 675.48899, "trades": 31, "taker_buy_volume": 1455.5, "taker_buy_quote": 97.66405}, {"ts": 1772735880000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3195.1, "quote_volume": 214.39865, "trades": 7, "taker_buy_volume": 74.4, "taker_buy_quote": 4.99968}, {"ts": 1772735940000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 6292.8, "quote_volume": 422.3332, "trades": 8, "taker_buy_volume": 863.2, "taker_buy_quote": 58.00704}, {"ts": 1772736000000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2521.4, "quote_volume": 169.18594, "trades": 16, "taker_buy_volume": 240.3, "taker_buy_quote": 16.12413}, {"ts": 1772736060000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3209.3, "quote_volume": 215.61306, "trades": 3, "taker_buy_volume": 2690.3, "taker_buy_quote": 180.78816}, {"ts": 1772736120000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 4880.7, "quote_volume": 327.96965, "trades": 27, "taker_buy_volume": 3575.0, "taker_buy_quote": 240.24}, {"ts": 1772736180000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 16967.9, "quote_volume": 1140.13188, "trades": 49, "taker_buy_volume": 8239.4, "taker_buy_quote": 553.75268}, {"ts": 1772736240000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 400.0, "quote_volume": 26.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736300000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4365.1, "quote_volume": 292.89821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736360000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 28756.8, "quote_volume": 1932.52828, "trades": 13, "taker_buy_volume": 27584.2, "taker_buy_quote": 1853.80682}, {"ts": 1772736420000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 787.0, "quote_volume": 52.92498, "trades": 6, "taker_buy_volume": 385.8, "taker_buy_quote": 25.96434}, {"ts": 1772736480000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 27527.2, "quote_volume": 1849.81147, "trades": 43, "taker_buy_volume": 15933.9, "taker_buy_quote": 1070.75808}, {"ts": 1772736540000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 2554.0, "quote_volume": 171.57243, "trades": 7, "taker_buy_volume": 1990.3, "taker_buy_quote": 133.74816}, {"ts": 1772736600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1145.1, "quote_volume": 76.83621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736660000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 32301.4, "quote_volume": 2168.64908, "trades": 19, "taker_buy_volume": 1440.1, "taker_buy_quote": 96.77472}, {"ts": 1772736720000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 8325.3, "quote_volume": 558.64808, "trades": 6, "taker_buy_volume": 204.5, "taker_buy_quote": 13.7424}, {"ts": 1772736780000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1954.9, "quote_volume": 131.32928, "trades": 2, "taker_buy_volume": 1554.9, "taker_buy_quote": 104.48928}, {"ts": 1772736840000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 29440.7, "quote_volume": 1978.34528, "trades": 20, "taker_buy_volume": 27641.2, "taker_buy_quote": 1857.48864}, {"ts": 1772736900000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 6724.5, "quote_volume": 451.8464, "trades": 22, "taker_buy_volume": 6190.6, "taker_buy_quote": 416.00832}, {"ts": 1772736960000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 10962.5, "quote_volume": 737.72139, "trades": 5, "taker_buy_volume": 10413.9, "taker_buy_quote": 700.85547}, {"ts": 1772737020000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 40093.3, "quote_volume": 2698.23909, "trades": 25, "taker_buy_volume": 18849.6, "taker_buy_quote": 1268.57808}, {"ts": 1772737080000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 12384.5, "quote_volume": 833.40042, "trades": 6, "taker_buy_volume": 11620.2, "taker_buy_quote": 782.03946}, {"ts": 1772737140000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1626.5, "quote_volume": 109.3008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737200000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 32506.5, "quote_volume": 2187.54837, "trades": 15, "taker_buy_volume": 31115.7, "taker_buy_quote": 2094.08661}, {"ts": 1772737260000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 46737.1, "quote_volume": 3150.04203, "trades": 35, "taker_buy_volume": 46203.4, "taker_buy_quote": 3114.12402}, {"ts": 1772737320000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 44315.1, "quote_volume": 2991.19628, "trades": 25, "taker_buy_volume": 43083.2, "taker_buy_quote": 2908.116}, {"ts": 1772737380000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 28806.5, "quote_volume": 1944.33801, "trades": 32, "taker_buy_volume": 27160.0, "taker_buy_quote": 1833.3}, {"ts": 1772737440000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 116246.8, "quote_volume": 7848.28759, "trades": 55, "taker_buy_volume": 87910.7, "taker_buy_quote": 5935.65269}, {"ts": 1772737500000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 81576.6, "quote_volume": 5506.41607, "trades": 41, "taker_buy_volume": 16318.0, "taker_buy_quote": 1101.47687}, {"ts": 1772737560000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 28769.8, "quote_volume": 1941.16371, "trades": 21, "taker_buy_volume": 6718.4, "taker_buy_quote": 453.67251}, {"ts": 1772737620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 30657.2, "quote_volume": 2069.361, "trades": 18, "taker_buy_volume": 16641.7, "taker_buy_quote": 1123.31475}, {"ts": 1772737680000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 40426.3, "quote_volume": 2732.82092, "trades": 23, "taker_buy_volume": 30442.3, "taker_buy_quote": 2057.96429}, {"ts": 1772737740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 28051.0, "quote_volume": 1896.2076, "trades": 22, "taker_buy_volume": 26617.3, "taker_buy_quote": 1799.32948}, {"ts": 1772737800000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 17635.6, "quote_volume": 1192.12032, "trades": 66, "taker_buy_volume": 16463.6, "taker_buy_quote": 1112.94674}, {"ts": 1772737860000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 15733.1, "quote_volume": 1063.55756, "trades": 11, "taker_buy_volume": 9013.2, "taker_buy_quote": 609.29232}, {"ts": 1772737920000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 47664.1, "quote_volume": 3222.09316, "trades": 70, "taker_buy_volume": 29840.0, "taker_buy_quote": 2017.184}, {"ts": 1772737980000, "open": 0.0676, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 142502.6, "quote_volume": 9660.08361, "trades": 104, "taker_buy_volume": 108432.5, "taker_buy_quote": 7350.99002}, {"ts": 1772738040000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 355059.3, "quote_volume": 24141.16965, "trades": 141, "taker_buy_volume": 329798.1, "taker_buy_quote": 22423.57536}, {"ts": 1772738100000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 624.0, "quote_volume": 42.432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 5800.0, "quote_volume": 394.4, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738220000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 110495.1, "quote_volume": 7513.64259, "trades": 80, "taker_buy_volume": 69234.0, "taker_buy_quote": 4707.94103}, {"ts": 1772738280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 100579.6, "quote_volume": 6849.40076, "trades": 76, "taker_buy_volume": 92194.2, "taker_buy_quote": 6278.42502}, {"ts": 1772738340000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7941.9, "quote_volume": 540.87092, "trades": 24, "taker_buy_volume": 275.3, "taker_buy_quote": 18.77546}, {"ts": 1772738400000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0682, "volume": 335666.6, "quote_volume": 22913.44046, "trades": 178, "taker_buy_volume": 205854.7, "taker_buy_quote": 14049.90987}, {"ts": 1772738460000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 13456.3, "quote_volume": 918.33529, "trades": 33, "taker_buy_volume": 6156.3, "taker_buy_quote": 420.47529}, {"ts": 1772738520000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8369.4, "quote_volume": 570.84308, "trades": 25, "taker_buy_volume": 500.0, "taker_buy_quote": 34.15}, {"ts": 1772738580000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 126166.0, "quote_volume": 8604.53735, "trades": 59, "taker_buy_volume": 72756.8, "taker_buy_quote": 4962.02991}, {"ts": 1772738640000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1354.8, "quote_volume": 92.34123, "trades": 8, "taker_buy_volume": 793.5, "taker_buy_quote": 54.1167}, {"ts": 1772738700000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 158544.4, "quote_volume": 10796.72542, "trades": 20, "taker_buy_volume": 161.5, "taker_buy_quote": 11.0143}, {"ts": 1772738760000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 66630.7, "quote_volume": 4530.96984, "trades": 37, "taker_buy_volume": 822.4, "taker_buy_quote": 56.00544}, {"ts": 1772738820000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 266923.3, "quote_volume": 18135.59705, "trades": 58, "taker_buy_volume": 44713.1, "taker_buy_quote": 3039.10555}, {"ts": 1772738880000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 24295.6, "quote_volume": 1652.0608, "trades": 24, "taker_buy_volume": 23027.4, "taker_buy_quote": 1565.8632}, {"ts": 1772738940000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 32514.0, "quote_volume": 2210.96524, "trades": 11, "taker_buy_volume": 27868.8, "taker_buy_quote": 1895.09164}, {"ts": 1772739000000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 23317.9, "quote_volume": 1585.38585, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 17012.2, "quote_volume": 1156.84285, "trades": 18, "taker_buy_volume": 16612.2, "taker_buy_quote": 1129.64285}, {"ts": 1772739120000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 28793.8, "quote_volume": 1957.92516, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739180000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 30583.2, "quote_volume": 2079.681, "trades": 15, "taker_buy_volume": 30021.4, "taker_buy_quote": 2041.49478}, {"ts": 1772739240000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 160312.9, "quote_volume": 10917.26849, "trades": 56, "taker_buy_volume": 88746.3, "taker_buy_quote": 6043.62303}, {"ts": 1772739300000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 32971.6, "quote_volume": 2241.31928, "trades": 29, "taker_buy_volume": 265.2, "taker_buy_quote": 18.02033}, {"ts": 1772739360000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 30994.5, "quote_volume": 2098.92891, "trades": 34, "taker_buy_volume": 118.2, "taker_buy_quote": 8.01396}, {"ts": 1772739420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1115.6, "quote_volume": 75.52612, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739480000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 813.5, "quote_volume": 55.1153, "trades": 4, "taker_buy_volume": 413.5, "taker_buy_quote": 28.0353}, {"ts": 1772739540000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 54160.1, "quote_volume": 3671.98321, "trades": 28, "taker_buy_volume": 53444.4, "taker_buy_quote": 3623.53032}, {"ts": 1772739600000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 80033.6, "quote_volume": 5427.09765, "trades": 44, "taker_buy_volume": 48026.8, "taker_buy_quote": 3256.91323}, {"ts": 1772739660000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 9118.6, "quote_volume": 619.18387, "trades": 15, "taker_buy_volume": 427.1, "taker_buy_quote": 29.0428}, {"ts": 1772739720000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 16639.5, "quote_volume": 1130.018, "trades": 15, "taker_buy_volume": 15650.6, "taker_buy_quote": 1062.92789}, {"ts": 1772739780000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 679.4, "quote_volume": 46.13126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739840000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 22505.9, "quote_volume": 1527.42757, "trades": 41, "taker_buy_volume": 279.7, "taker_buy_quote": 19.00633}, {"ts": 1772739900000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 26684.9, "quote_volume": 1809.23622, "trades": 18, "taker_buy_volume": 23830.5, "taker_buy_quote": 1615.7079}, {"ts": 1772739960000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 750.3, "quote_volume": 50.88034, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 6.79}, {"ts": 1772740020000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 49354.3, "quote_volume": 3350.96943, "trades": 22, "taker_buy_volume": 43144.9, "taker_buy_quote": 2929.53871}, {"ts": 1772740080000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 13685.8, "quote_volume": 929.22582, "trades": 6, "taker_buy_volume": 13285.8, "taker_buy_quote": 902.10582}, {"ts": 1772740140000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 3288.2, "quote_volume": 223.24922, "trades": 34, "taker_buy_volume": 440.0, "taker_buy_quote": 29.92}, {"ts": 1772740200000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 929.2, "quote_volume": 63.03795, "trades": 6, "taker_buy_volume": 381.9, "taker_buy_quote": 25.93101}, {"ts": 1772740260000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 75054.1, "quote_volume": 5088.50239, "trades": 38, "taker_buy_volume": 53083.0, "taker_buy_quote": 3599.0274}, {"ts": 1772740320000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 7329.1, "quote_volume": 496.14007, "trades": 18, "taker_buy_volume": 4519.4, "taker_buy_quote": 305.96338}, {"ts": 1772740380000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 230383.3, "quote_volume": 15580.70224, "trades": 58, "taker_buy_volume": 15506.8, "taker_buy_quote": 1049.81036}, {"ts": 1772740440000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 54145.1, "quote_volume": 3665.5471, "trades": 90, "taker_buy_volume": 50143.3, "taker_buy_quote": 3394.73395}, {"ts": 1772740500000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 4338.3, "quote_volume": 293.68963, "trades": 19, "taker_buy_volume": 2288.3, "taker_buy_quote": 154.93122}, {"ts": 1772740560000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 11224.1, "quote_volume": 760.25505, "trades": 8, "taker_buy_volume": 3834.8, "taker_buy_quote": 259.99944}, {"ts": 1772740620000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 6178.8, "quote_volume": 418.30476, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740680000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 3202.5, "quote_volume": 216.82211, "trades": 4, "taker_buy_volume": 128.6, "taker_buy_quote": 8.71908}, {"ts": 1772740740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7577.5, "quote_volume": 512.99675, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740800000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 5116.9, "quote_volume": 346.43208, "trades": 8, "taker_buy_volume": 179.5, "taker_buy_quote": 12.1701}, {"ts": 1772740860000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 41112.8, "quote_volume": 2787.16568, "trades": 39, "taker_buy_volume": 36610.5, "taker_buy_quote": 2482.1919}, {"ts": 1772740920000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 4668.5, "quote_volume": 316.0717, "trades": 6, "taker_buy_volume": 142.5, "taker_buy_quote": 9.6615}, {"ts": 1772740980000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5437.2, "quote_volume": 367.89772, "trades": 27, "taker_buy_volume": 862.2, "taker_buy_quote": 58.37094}, {"ts": 1772741040000, "open": 0.0677, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 99943.0, "quote_volume": 6772.51323, "trades": 88, "taker_buy_volume": 55752.6, "taker_buy_quote": 3779.80802}, {"ts": 1772741100000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 41397.6, "quote_volume": 2804.3298, "trades": 71, "taker_buy_volume": 2979.6, "taker_buy_quote": 201.97721}, {"ts": 1772741160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 19497.7, "quote_volume": 1319.65506, "trades": 13, "taker_buy_volume": 16105.4, "taker_buy_quote": 1090.33558}, {"ts": 1772741220000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 131274.0, "quote_volume": 8897.37967, "trades": 64, "taker_buy_volume": 124206.9, "taker_buy_quote": 8419.12521}, {"ts": 1772741280000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 46828.5, "quote_volume": 3176.87752, "trades": 49, "taker_buy_volume": 41088.9, "taker_buy_quote": 2788.05946}, {"ts": 1772741340000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 56852.5, "quote_volume": 3864.68992, "trades": 115, "taker_buy_volume": 16916.5, "taker_buy_quote": 1150.322}, {"ts": 1772741400000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 14948.2, "quote_volume": 1016.48563, "trades": 40, "taker_buy_volume": 10175.5, "taker_buy_quote": 691.94203}, {"ts": 1772741460000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 15766.7, "quote_volume": 1072.01518, "trades": 21, "taker_buy_volume": 9613.4, "taker_buy_quote": 653.7112}, {"ts": 1772741520000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 19798.3, "quote_volume": 1346.048, "trades": 25, "taker_buy_volume": 8633.1, "taker_buy_quote": 587.0508}, {"ts": 1772741580000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 13465.0, "quote_volume": 916.5094, "trades": 13, "taker_buy_volume": 8894.0, "taker_buy_quote": 605.6814}, {"ts": 1772741640000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4829.0, "quote_volume": 328.372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772741700000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 82756.8, "quote_volume": 5641.85493, "trades": 65, "taker_buy_volume": 67627.7, "taker_buy_quote": 4611.21544}, {"ts": 1772741760000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 5292.9, "quote_volume": 359.97162, "trades": 10, "taker_buy_volume": 544.2, "taker_buy_quote": 37.06002}, {"ts": 1772741820000, "open": 0.0681, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 101956.4, "quote_volume": 6948.64448, "trades": 122, "taker_buy_volume": 96539.5, "taker_buy_quote": 6579.84011}, {"ts": 1772741880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 30111.1, "quote_volume": 2054.12835, "trades": 45, "taker_buy_volume": 21752.5, "taker_buy_quote": 1484.07183}, {"ts": 1772741940000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 65413.5, "quote_volume": 4467.2129, "trades": 35, "taker_buy_volume": 42126.4, "taker_buy_quote": 2877.23312}, {"ts": 1772742000000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 86293.6, "quote_volume": 5884.97339, "trades": 36, "taker_buy_volume": 45883.9, "taker_buy_quote": 3129.28198}, {"ts": 1772742060000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 5916.1, "quote_volume": 402.88641, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742120000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 68653.9, "quote_volume": 4681.72478, "trades": 29, "taker_buy_volume": 25506.3, "taker_buy_quote": 1739.52966}, {"ts": 1772742180000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 57073.0, "quote_volume": 3891.84631, "trades": 32, "taker_buy_volume": 50956.3, "taker_buy_quote": 3475.21966}, {"ts": 1772742240000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 19652.9, "quote_volume": 1340.0115, "trades": 31, "taker_buy_volume": 14634.8, "taker_buy_quote": 998.10951}, {"ts": 1772742300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6860.0, "quote_volume": 467.852, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3822.9, "quote_volume": 260.73276, "trades": 7, "taker_buy_volume": 109.8, "taker_buy_quote": 7.49934}, {"ts": 1772742420000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1780.3, "quote_volume": 121.41646, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742480000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1836.0, "quote_volume": 125.1752, "trades": 2, "taker_buy_volume": 1436.0, "taker_buy_quote": 97.9352}, {"ts": 1772742540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742600000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 77761.8, "quote_volume": 5303.31476, "trades": 37, "taker_buy_volume": 76124.3, "taker_buy_quote": 5191.67726}, {"ts": 1772742660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 3137.4, "quote_volume": 213.97068, "trades": 14, "taker_buy_volume": 1136.1, "taker_buy_quote": 77.48202}, {"ts": 1772742720000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 14179.5, "quote_volume": 968.47865, "trades": 19, "taker_buy_volume": 10772.5, "taker_buy_quote": 735.82055}, {"ts": 1772742780000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 81545.6, "quote_volume": 5570.22325, "trades": 35, "taker_buy_volume": 51270.9, "taker_buy_quote": 3502.51295}, {"ts": 1772742840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 993.0, "quote_volume": 67.8219, "trades": 7, "taker_buy_volume": 200.0, "taker_buy_quote": 13.66}, {"ts": 1772742900000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 54458.0, "quote_volume": 3720.21239, "trades": 23, "taker_buy_volume": 53750.8, "taker_buy_quote": 3671.91063}, {"ts": 1772742960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 954.6, "quote_volume": 65.19918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 517.0, "quote_volume": 35.3111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743080000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 53089.6, "quote_volume": 3631.27581, "trades": 21, "taker_buy_volume": 52164.9, "taker_buy_quote": 3568.07916}, {"ts": 1772743140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 95389.0, "quote_volume": 6512.74269, "trades": 26, "taker_buy_volume": 146.6, "taker_buy_quote": 10.01278}, {"ts": 1772743200000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 500.0, "quote_volume": 34.06, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 6.82}, {"ts": 1772743260000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 3664.1, "quote_volume": 249.6838, "trades": 7, "taker_buy_volume": 1585.9, "taker_buy_quote": 108.15838}, {"ts": 1772743320000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 143360.6, "quote_volume": 9762.73745, "trades": 56, "taker_buy_volume": 107444.4, "taker_buy_quote": 7317.02644}, {"ts": 1772743380000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 13240.0, "quote_volume": 901.57903, "trades": 26, "taker_buy_volume": 11453.6, "taker_buy_quote": 779.99016}, {"ts": 1772743440000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 400.0, "quote_volume": 27.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743500000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 23123.3, "quote_volume": 1574.61098, "trades": 22, "taker_buy_volume": 21569.2, "taker_buy_quote": 1468.86252}, {"ts": 1772743560000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4813.3, "quote_volume": 327.3044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743620000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 70581.6, "quote_volume": 4799.5488, "trades": 25, "taker_buy_volume": 63063.6, "taker_buy_quote": 4288.3248}, {"ts": 1772743680000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 649.9, "quote_volume": 44.20644, "trades": 4, "taker_buy_volume": 132.4, "taker_buy_quote": 9.01644}, {"ts": 1772743740000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 39434.5, "quote_volume": 2685.42008, "trades": 40, "taker_buy_volume": 24605.3, "taker_buy_quote": 1675.62093}, {"ts": 1772743800000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 17989.5, "quote_volume": 1225.04334, "trades": 15, "taker_buy_volume": 3314.5, "taker_buy_quote": 225.72921}, {"ts": 1772743860000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 40998.2, "quote_volume": 2784.32426, "trades": 27, "taker_buy_volume": 117.8, "taker_buy_quote": 8.0104}, {"ts": 1772743920000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 34798.8, "quote_volume": 2362.80617, "trades": 10, "taker_buy_volume": 34237.0, "taker_buy_quote": 2324.69995}, {"ts": 1772743980000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 36596.3, "quote_volume": 2488.6552, "trades": 23, "taker_buy_volume": 9263.1, "taker_buy_quote": 630.0376}, {"ts": 1772744040000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 23657.8, "quote_volume": 1608.70658, "trades": 10, "taker_buy_volume": 22964.1, "taker_buy_quote": 1561.57498}, {"ts": 1772744100000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 1001.0, "quote_volume": 68.08418, "trades": 4, "taker_buy_volume": 161.8, "taker_buy_quote": 11.01858}, {"ts": 1772744160000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 561.5, "quote_volume": 38.182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744220000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 29521.0, "quote_volume": 2010.30926, "trades": 38, "taker_buy_volume": 28052.6, "taker_buy_quote": 1910.38206}, {"ts": 1772744280000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 14511.6, "quote_volume": 988.19996, "trades": 8, "taker_buy_volume": 476.4, "taker_buy_quote": 32.44284}, {"ts": 1772744340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 41637.8, "quote_volume": 2835.53418, "trades": 19, "taker_buy_volume": 37434.6, "taker_buy_quote": 2549.29626}, {"ts": 1772744400000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8321.0, "quote_volume": 565.87543, "trades": 7, "taker_buy_volume": 474.3, "taker_buy_quote": 32.29983}, {"ts": 1772744460000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 70903.2, "quote_volume": 4829.64062, "trades": 22, "taker_buy_volume": 69232.0, "taker_buy_quote": 4715.8319}, {"ts": 1772744520000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1147.9, "quote_volume": 78.23065, "trades": 4, "taker_buy_volume": 586.6, "taker_buy_quote": 40.00612}, {"ts": 1772744580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 21908.4, "quote_volume": 1494.15288, "trades": 27, "taker_buy_volume": 14240.0, "taker_buy_quote": 971.168}, {"ts": 1772744640000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 15358.7, "quote_volume": 1047.43963, "trades": 10, "taker_buy_volume": 14813.7, "taker_buy_quote": 1010.32513}, {"ts": 1772744700000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 33836.8, "quote_volume": 2307.68591, "trades": 36, "taker_buy_volume": 19994.4, "taker_buy_quote": 1363.63423}, {"ts": 1772744760000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 17578.3, "quote_volume": 1198.81181, "trades": 23, "taker_buy_volume": 3307.5, "taker_buy_quote": 225.58325}, {"ts": 1772744820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 693.3, "quote_volume": 47.21373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744880000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772744940000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 532.0, "quote_volume": 36.2292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745000000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745060000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 2618.7, "quote_volume": 178.29347, "trades": 10, "taker_buy_volume": 132.4, "taker_buy_quote": 9.01644}, {"ts": 1772745120000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4180.1, "quote_volume": 284.2468, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745180000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8848.8, "quote_volume": 602.06192, "trades": 13, "taker_buy_volume": 3435.2, "taker_buy_quote": 233.93712}, {"ts": 1772745240000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 11191.1, "quote_volume": 761.55022, "trades": 14, "taker_buy_volume": 5554.2, "taker_buy_quote": 378.24102}, {"ts": 1772745300000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7362.1, "quote_volume": 500.6228, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745360000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 116816.4, "quote_volume": 7955.98815, "trades": 47, "taker_buy_volume": 94146.7, "taker_buy_quote": 6412.52297}, {"ts": 1772745420000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 10005.6, "quote_volume": 682.35805, "trades": 11, "taker_buy_volume": 9605.6, "taker_buy_quote": 655.11805}, {"ts": 1772745480000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 59683.3, "quote_volume": 4076.32939, "trades": 11, "taker_buy_volume": 59283.3, "taker_buy_quote": 4049.04939}, {"ts": 1772745540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 780.6, "quote_volume": 53.23692, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 34418.7, "quote_volume": 2347.35534, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 61.38}, {"ts": 1772745660000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 634.8, "quote_volume": 43.24163, "trades": 3, "taker_buy_volume": 117.5, "taker_buy_quote": 8.0135}, {"ts": 1772745720000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 45892.2, "quote_volume": 3127.70799, "trades": 26, "taker_buy_volume": 32319.7, "taker_buy_quote": 2203.42074}, {"ts": 1772745780000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 53431.4, "quote_volume": 3638.63834, "trades": 20, "taker_buy_volume": 45890.8, "taker_buy_quote": 3125.16348}, {"ts": 1772745840000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 28591.8, "quote_volume": 1947.10158, "trades": 26, "taker_buy_volume": 14715.4, "taker_buy_quote": 1002.11874}, {"ts": 1772745900000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 2945.9, "quote_volume": 200.84541, "trades": 5, "taker_buy_volume": 2296.2, "taker_buy_quote": 156.60084}, {"ts": 1772745960000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 30204.4, "quote_volume": 2059.88688, "trades": 5, "taker_buy_volume": 29672.4, "taker_buy_quote": 2023.65768}, {"ts": 1772746020000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 73875.8, "quote_volume": 5032.01101, "trades": 91, "taker_buy_volume": 41781.7, "taker_buy_quote": 2846.4428}, {"ts": 1772746080000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 9097.7, "quote_volume": 620.45563, "trades": 19, "taker_buy_volume": 8551.1, "taker_buy_quote": 583.23217}, {"ts": 1772746140000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1089.4, "quote_volume": 74.33813, "trades": 6, "taker_buy_volume": 410.5, "taker_buy_quote": 28.03715}, {"ts": 1772746200000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 16427.7, "quote_volume": 1121.91485, "trades": 14, "taker_buy_volume": 15457.1, "taker_buy_quote": 1055.71993}, {"ts": 1772746260000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 68695.2, "quote_volume": 4684.97264, "trades": 16, "taker_buy_volume": 733.1, "taker_buy_quote": 49.99742}, {"ts": 1772746320000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 2131.4, "quote_volume": 145.14834, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746380000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 9191.3, "quote_volume": 625.97011, "trades": 8, "taker_buy_volume": 425.8, "taker_buy_quote": 29.03956}, {"ts": 1772746440000, "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 124781.9, "quote_volume": 8491.1047, "trades": 46, "taker_buy_volume": 40741.6, "taker_buy_quote": 2770.50599}, {"ts": 1772746500000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 192639.9, "quote_volume": 13088.98007, "trades": 190, "taker_buy_volume": 28683.7, "taker_buy_quote": 1947.62323}, {"ts": 1772746560000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 70214.4, "quote_volume": 4761.67878, "trades": 82, "taker_buy_volume": 25879.9, "taker_buy_quote": 1755.76416}, {"ts": 1772746620000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 43973.2, "quote_volume": 2981.29928, "trades": 156, "taker_buy_volume": 22982.9, "taker_buy_quote": 1558.24062}, {"ts": 1772746680000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 112080.6, "quote_volume": 7588.12659, "trades": 82, "taker_buy_volume": 33292.2, "taker_buy_quote": 2254.19191}, {"ts": 1772746740000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 17875.2, "quote_volume": 1210.15104, "trades": 12, "taker_buy_volume": 444.8, "taker_buy_quote": 30.11296}, {"ts": 1772746800000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 932.7, "quote_volume": 63.19724, "trades": 4, "taker_buy_volume": 534.5, "taker_buy_quote": 36.2391}, {"ts": 1772746860000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 17774.5, "quote_volume": 1204.95297, "trades": 17, "taker_buy_volume": 16193.2, "taker_buy_quote": 1097.89896}, {"ts": 1772746920000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 42817.7, "quote_volume": 2901.80587, "trades": 10, "taker_buy_volume": 30475.8, "taker_buy_quote": 2066.25924}, {"ts": 1772746980000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 20276.8, "quote_volume": 1373.54854, "trades": 11, "taker_buy_volume": 8091.8, "taker_buy_quote": 548.62404}, {"ts": 1772747040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747160000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 24284.6, "quote_volume": 1646.45588, "trades": 19, "taker_buy_volume": 11025.7, "taker_buy_quote": 747.54246}, {"ts": 1772747220000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 52592.5, "quote_volume": 3565.77427, "trades": 19, "taker_buy_volume": 50157.7, "taker_buy_quote": 3400.73483}, {"ts": 1772747280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747340000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 21415.4, "quote_volume": 1452.40489, "trades": 16, "taker_buy_volume": 4127.5, "taker_buy_quote": 280.28527}, {"ts": 1772747400000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 2349.1, "quote_volume": 159.43888, "trades": 13, "taker_buy_volume": 162.2, "taker_buy_quote": 11.0296}, {"ts": 1772747460000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 21501.3, "quote_volume": 1457.75863, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 22252.9, "quote_volume": 1504.46459, "trades": 25, "taker_buy_volume": 266.4, "taker_buy_quote": 18.02047}, {"ts": 1772747580000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2241.1, "quote_volume": 151.53528, "trades": 21, "taker_buy_volume": 1015.8, "taker_buy_quote": 68.705}, {"ts": 1772747640000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 33303.1, "quote_volume": 2252.82989, "trades": 36, "taker_buy_volume": 21493.4, "taker_buy_quote": 1454.52079}, {"ts": 1772747700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 45779.3, "quote_volume": 3094.68068, "trades": 40, "taker_buy_volume": 21836.1, "taker_buy_quote": 1476.12036}, {"ts": 1772747760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 29284.2, "quote_volume": 1979.61192, "trades": 60, "taker_buy_volume": 397.2, "taker_buy_quote": 26.85072}, {"ts": 1772747820000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 30092.8, "quote_volume": 2037.24256, "trades": 13, "taker_buy_volume": 28674.8, "taker_buy_quote": 1941.28396}, {"ts": 1772747880000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 4566.2, "quote_volume": 309.0637, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 626.1, "quote_volume": 42.34697, "trades": 2, "taker_buy_volume": 226.1, "taker_buy_quote": 15.30697}, {"ts": 1772748060000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1566.8, "quote_volume": 105.99101, "trades": 5, "taker_buy_volume": 753.3, "taker_buy_quote": 50.99841}, {"ts": 1772748120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 79300.3, "quote_volume": 5360.70028, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748180000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 165974.3, "quote_volume": 11234.72845, "trades": 44, "taker_buy_volume": 78199.3, "taker_buy_quote": 5294.1059}, {"ts": 1772748240000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3034.0, "quote_volume": 205.34998, "trades": 6, "taker_buy_volume": 2515.8, "taker_buy_quote": 170.31966}, {"ts": 1772748300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 295.6, "quote_volume": 19.98256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748360000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 9098.5, "quote_volume": 616.00502, "trades": 19, "taker_buy_volume": 2147.4, "taker_buy_quote": 145.45555}, {"ts": 1772748420000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 66853.1, "quote_volume": 4525.9001, "trades": 21, "taker_buy_volume": 28541.1, "taker_buy_quote": 1932.23247}, {"ts": 1772748480000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 99401.2, "quote_volume": 6729.42124, "trades": 23, "taker_buy_volume": 16238.2, "taker_buy_quote": 1099.32614}, {"ts": 1772748540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748600000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 12540.6, "quote_volume": 847.6779, "trades": 15, "taker_buy_volume": 385.1, "taker_buy_quote": 26.03276}, {"ts": 1772748660000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 56111.9, "quote_volume": 3787.56512, "trades": 20, "taker_buy_volume": 266.6, "taker_buy_quote": 18.02216}, {"ts": 1772748720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 651.8, "quote_volume": 43.93132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748780000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 15442.5, "quote_volume": 1042.2829, "trades": 13, "taker_buy_volume": 14273.1, "taker_buy_quote": 963.43425}, {"ts": 1772748840000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 66364.0, "quote_volume": 4479.51818, "trades": 31, "taker_buy_volume": 23126.9, "taker_buy_quote": 1561.08207}, {"ts": 1772748900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 23640.6, "quote_volume": 1595.7405, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748960000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 8250.5, "quote_volume": 556.13563, "trades": 10, "taker_buy_volume": 519.3, "taker_buy_quote": 35.05275}, {"ts": 1772749020000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 6160.4, "quote_volume": 415.74851, "trades": 17, "taker_buy_volume": 5242.0, "taker_buy_quote": 353.84835}, {"ts": 1772749080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1109.9, "quote_volume": 74.91825, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749140000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 799.3, "quote_volume": 53.95275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749200000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6205.5, "quote_volume": 418.81495, "trades": 13, "taker_buy_volume": 718.2, "taker_buy_quote": 48.4785}, {"ts": 1772749260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 696.2, "quote_volume": 46.92388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 518.5, "quote_volume": 34.9469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 17153.3, "quote_volume": 1157.83444, "trades": 21, "taker_buy_volume": 16308.9, "taker_buy_quote": 1100.86707}, {"ts": 1772749440000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 16920.4, "quote_volume": 1142.087, "trades": 15, "taker_buy_volume": 12699.0, "taker_buy_quote": 857.1825}, {"ts": 1772749500000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 22988.1, "quote_volume": 1551.24805, "trades": 17, "taker_buy_volume": 3975.2, "taker_buy_quote": 268.46401}, {"ts": 1772749560000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 32914.1, "quote_volume": 2218.37034, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 20972.2, "quote_volume": 1413.52628, "trades": 9, "taker_buy_volume": 20261.1, "taker_buy_quote": 1365.59814}, {"ts": 1772749680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 359.7, "quote_volume": 24.24378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749740000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 11510.3, "quote_volume": 776.30245, "trades": 8, "taker_buy_volume": 5082.3, "taker_buy_quote": 343.05525}, {"ts": 1772749800000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 73423.7, "quote_volume": 4956.13283, "trades": 19, "taker_buy_volume": 72496.1, "taker_buy_quote": 4893.51983}, {"ts": 1772749860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1737.4, "quote_volume": 117.2745, "trades": 18, "taker_buy_volume": 510.4, "taker_buy_quote": 34.452}, {"ts": 1772749920000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 49003.0, "quote_volume": 3302.85484, "trades": 18, "taker_buy_volume": 526.4, "taker_buy_quote": 35.532}, {"ts": 1772749980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 40961.2, "quote_volume": 2764.881, "trades": 13, "taker_buy_volume": 40398.5, "taker_buy_quote": 2726.89875}, {"ts": 1772750040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 651.4, "quote_volume": 43.9695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750100000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 547.9, "quote_volume": 36.98325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 52361.6, "quote_volume": 3539.64416, "trades": 26, "taker_buy_volume": 17602.7, "taker_buy_quote": 1189.94252}, {"ts": 1772750220000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 17055.1, "quote_volume": 1152.90996, "trades": 19, "taker_buy_volume": 14954.7, "taker_buy_quote": 1010.94957}, {"ts": 1772750280000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2382.4, "quote_volume": 160.9851, "trades": 7, "taker_buy_volume": 1731.0, "taker_buy_quote": 117.0156}, {"ts": 1772750340000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 785.1, "quote_volume": 53.03276, "trades": 6, "taker_buy_volume": 385.1, "taker_buy_quote": 26.03276}, {"ts": 1772750400000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 19615.7, "quote_volume": 1325.98132, "trades": 12, "taker_buy_volume": 19008.5, "taker_buy_quote": 1284.9746}, {"ts": 1772750460000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 67705.6, "quote_volume": 4583.60401, "trades": 72, "taker_buy_volume": 16027.9, "taker_buy_quote": 1085.08883}, {"ts": 1772750520000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750580000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 30827.7, "quote_volume": 2086.43659, "trades": 10, "taker_buy_volume": 24840.7, "taker_buy_quote": 1681.71539}, {"ts": 1772750640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5975.5, "quote_volume": 403.9438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750820000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1876.9, "quote_volume": 127.02613, "trades": 3, "taker_buy_volume": 1476.9, "taker_buy_quote": 99.98613}, {"ts": 1772750880000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750940000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 905.4, "quote_volume": 61.25558, "trades": 2, "taker_buy_volume": 505.4, "taker_buy_quote": 34.21558}, {"ts": 1772751060000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 533.1, "quote_volume": 36.05087, "trades": 2, "taker_buy_volume": 133.1, "taker_buy_quote": 9.01087}, {"ts": 1772751120000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1596.7, "quote_volume": 108.03148, "trades": 6, "taker_buy_volume": 945.6, "taker_buy_quote": 64.01712}, {"ts": 1772751180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2288.6, "quote_volume": 154.93822, "trades": 10, "taker_buy_volume": 1860.5, "taker_buy_quote": 125.95585}, {"ts": 1772751240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 46116.9, "quote_volume": 3122.11413, "trades": 17, "taker_buy_volume": 40898.7, "taker_buy_quote": 2768.84199}, {"ts": 1772751300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 651.1, "quote_volume": 44.01436, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751360000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 547.9, "quote_volume": 37.05283, "trades": 4, "taker_buy_volume": 147.9, "taker_buy_quote": 10.01283}, {"ts": 1772751420000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 518.3, "quote_volume": 35.04891, "trades": 3, "taker_buy_volume": 118.3, "taker_buy_quote": 8.00891}, {"ts": 1772751480000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 63997.9, "quote_volume": 4326.82754, "trades": 37, "taker_buy_volume": 43648.1, "taker_buy_quote": 2951.18106}, {"ts": 1772751540000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1830.3, "quote_volume": 123.68828, "trades": 8, "taker_buy_volume": 133.3, "taker_buy_quote": 9.01108}, {"ts": 1772751600000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 4074.3, "quote_volume": 275.03189, "trades": 3, "taker_buy_volume": 166.4, "taker_buy_quote": 11.24864}, {"ts": 1772751660000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 763.0, "quote_volume": 51.5388, "trades": 2, "taker_buy_volume": 363.0, "taker_buy_quote": 24.5388}, {"ts": 1772751720000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 34911.8, "quote_volume": 2356.5717, "trades": 44, "taker_buy_volume": 252.0, "taker_buy_quote": 17.0352}, {"ts": 1772751900000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 110412.8, "quote_volume": 7452.824, "trades": 40, "taker_buy_volume": 1478.5, "taker_buy_quote": 99.79875}, {"ts": 1772751960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752020000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1167.7, "quote_volume": 78.77975, "trades": 2, "taker_buy_volume": 767.7, "taker_buy_quote": 51.81975}, {"ts": 1772752080000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 644.9, "quote_volume": 43.46626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 666.6, "quote_volume": 44.92884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752200000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5159.3, "quote_volume": 348.21275, "trades": 2, "taker_buy_volume": 4759.3, "taker_buy_quote": 321.25275}, {"ts": 1772752260000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752320000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1361.1, "quote_volume": 91.83425, "trades": 2, "taker_buy_volume": 961.1, "taker_buy_quote": 64.87425}, {"ts": 1772752380000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 51835.5, "quote_volume": 3498.91255, "trades": 24, "taker_buy_volume": 40878.6, "taker_buy_quote": 2759.3218}, {"ts": 1772752440000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 39835.2, "quote_volume": 2688.8034, "trades": 25, "taker_buy_volume": 101.8, "taker_buy_quote": 6.8715}, {"ts": 1772752500000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 580.0, "quote_volume": 39.11, "trades": 2, "taker_buy_volume": 180.0, "taker_buy_quote": 12.15}, {"ts": 1772752560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 518.5, "quote_volume": 34.9469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752620000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 148.1, "quote_volume": 9.98194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752680000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 34618.8, "quote_volume": 2336.729, "trades": 11, "taker_buy_volume": 34100.5, "taker_buy_quote": 2301.78375}, {"ts": 1772752740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 799.3, "quote_volume": 53.95275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752800000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 858.5, "quote_volume": 57.94875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 932.4, "quote_volume": 62.937, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752920000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 918.0, "quote_volume": 61.99166, "trades": 5, "taker_buy_volume": 266.6, "taker_buy_quote": 18.02216}, {"ts": 1772752980000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 962.0, "quote_volume": 64.935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 518.3, "quote_volume": 34.98525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753100000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 67231.3, "quote_volume": 4544.49056, "trades": 16, "taker_buy_volume": 63213.5, "taker_buy_quote": 4273.2326}, {"ts": 1772753160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8101.7, "quote_volume": 547.67492, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753220000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 12585.9, "quote_volume": 850.76684, "trades": 19, "taker_buy_volume": 594.1, "taker_buy_quote": 40.16116}, {"ts": 1772753280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 35238.6, "quote_volume": 2382.12936, "trades": 12, "taker_buy_volume": 34543.2, "taker_buy_quote": 2335.12032}, {"ts": 1772753340000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 34363.5, "quote_volume": 2323.98652, "trades": 35, "taker_buy_volume": 10139.2, "taker_buy_quote": 686.42384}, {"ts": 1772753400000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 22771.9, "quote_volume": 1537.17926, "trades": 26, "taker_buy_volume": 487.1, "taker_buy_quote": 32.93141}, {"ts": 1772753460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2996.6, "quote_volume": 202.01381, "trades": 6, "taker_buy_volume": 429.7, "taker_buy_quote": 29.00475}, {"ts": 1772753520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10529.1, "quote_volume": 709.66134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753580000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 115231.9, "quote_volume": 7767.3708, "trades": 35, "taker_buy_volume": 99546.0, "taker_buy_quote": 6710.14114}, {"ts": 1772753640000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 13900.6, "quote_volume": 936.92564, "trades": 12, "taker_buy_volume": 491.1, "taker_buy_quote": 33.12534}, {"ts": 1772753700000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3259.7, "quote_volume": 219.72752, "trades": 8, "taker_buy_volume": 237.4, "taker_buy_quote": 16.0245}, {"ts": 1772753760000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 924.0, "quote_volume": 62.3065, "trades": 4, "taker_buy_volume": 289.0, "taker_buy_quote": 19.5075}, {"ts": 1772753820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 651.8, "quote_volume": 43.93132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753880000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 51656.4, "quote_volume": 3486.82033, "trades": 23, "taker_buy_volume": 3292.5, "taker_buy_quote": 222.25708}, {"ts": 1772753940000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 922.8, "quote_volume": 62.3053, "trades": 6, "taker_buy_volume": 522.8, "taker_buy_quote": 35.3053}, {"ts": 1772754000000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 4316.3, "quote_volume": 291.31025, "trades": 15, "taker_buy_volume": 296.4, "taker_buy_quote": 20.007}, {"ts": 1772754060000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 46734.2, "quote_volume": 3149.92503, "trades": 14, "taker_buy_volume": 948.1, "taker_buy_quote": 63.98189}, {"ts": 1772754120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 133.7, "quote_volume": 9.01138, "trades": 1, "taker_buy_volume": 133.7, "taker_buy_quote": 9.01138}, {"ts": 1772754180000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 29626.1, "quote_volume": 1996.75914, "trades": 12, "taker_buy_volume": 29107.6, "taker_buy_quote": 1961.85224}, {"ts": 1772754240000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2021.5, "quote_volume": 136.25823, "trades": 9, "taker_buy_volume": 91.3, "taker_buy_quote": 6.16275}, {"ts": 1772754300000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 35166.4, "quote_volume": 2370.21536, "trades": 32, "taker_buy_volume": 31800.4, "taker_buy_quote": 2143.34696}, {"ts": 1772754360000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1170.6, "quote_volume": 78.91476, "trades": 6, "taker_buy_volume": 163.2, "taker_buy_quote": 11.016}, {"ts": 1772754420000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1141.0, "quote_volume": 76.92862, "trades": 7, "taker_buy_volume": 252.2, "taker_buy_quote": 17.0235}, {"ts": 1772754480000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 9322.4, "quote_volume": 628.41133, "trades": 9, "taker_buy_volume": 815.7, "taker_buy_quote": 55.05975}, {"ts": 1772754540000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2607.4, "quote_volume": 175.88987, "trades": 7, "taker_buy_volume": 1511.1, "taker_buy_quote": 101.99925}, {"ts": 1772754600000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1225.9, "quote_volume": 82.6653, "trades": 7, "taker_buy_volume": 396.4, "taker_buy_quote": 26.757}, {"ts": 1772754660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2220.7, "quote_volume": 149.67518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 5486.3, "quote_volume": 369.77662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754780000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 65073.1, "quote_volume": 4392.37943, "trades": 22, "taker_buy_volume": 64406.6, "taker_buy_quote": 4347.4455}, {"ts": 1772754840000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 7777.0, "quote_volume": 524.97416, "trades": 14, "taker_buy_volume": 266.6, "taker_buy_quote": 18.02216}, {"ts": 1772754900000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 82104.4, "quote_volume": 5542.06184, "trades": 19, "taker_buy_volume": 43612.1, "taker_buy_quote": 2943.83159}, {"ts": 1772754960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 651.4, "quote_volume": 43.9695, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 59703.4, "quote_volume": 4029.9795, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 982.1, "quote_volume": 66.29175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755140000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 5446.8, "quote_volume": 368.14889, "trades": 6, "taker_buy_volume": 4898.9, "taker_buy_quote": 331.16564}, {"ts": 1772755200000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 81509.0, "quote_volume": 5509.9773, "trades": 20, "taker_buy_volume": 38462.8, "taker_buy_quote": 2600.11045}, {"ts": 1772755260000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1083.7, "quote_volume": 73.21812, "trades": 3, "taker_buy_volume": 683.7, "taker_buy_quote": 46.21812}, {"ts": 1772755320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755440000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 14147.4, "quote_volume": 956.40385, "trades": 9, "taker_buy_volume": 14147.4, "taker_buy_quote": 956.40385}, {"ts": 1772755500000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 20607.8, "quote_volume": 1393.08728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755560000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1982.3, "quote_volume": 134.14989, "trades": 3, "taker_buy_volume": 1464.1, "taker_buy_quote": 99.11957}, {"ts": 1772755620000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 28400.3, "quote_volume": 1919.8888, "trades": 17, "taker_buy_volume": 622.0, "taker_buy_quote": 42.07572}, {"ts": 1772755680000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2754.3, "quote_volume": 186.17885, "trades": 9, "taker_buy_volume": 282.3, "taker_buy_quote": 19.08348}, {"ts": 1772755740000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 44830.5, "quote_volume": 3030.60105, "trades": 17, "taker_buy_volume": 44134.7, "taker_buy_quote": 2983.56497}, {"ts": 1772755800000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 969.1, "quote_volume": 65.53114, "trades": 6, "taker_buy_volume": 199.8, "taker_buy_quote": 13.52646}, {"ts": 1772755860000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 337497.8, "quote_volume": 22882.16086, "trades": 87, "taker_buy_volume": 154720.5, "taker_buy_quote": 10489.94866}, {"ts": 1772755920000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 211480.9, "quote_volume": 14338.36502, "trades": 46, "taker_buy_volume": 99421.3, "taker_buy_quote": 6740.76414}, {"ts": 1772755980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756040000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2055.8, "quote_volume": 139.17766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756100000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 21258.1, "quote_volume": 1439.17337, "trades": 15, "taker_buy_volume": 4349.6, "taker_buy_quote": 294.46792}, {"ts": 1772756160000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 71548.0, "quote_volume": 4843.75221, "trades": 25, "taker_buy_volume": 70288.0, "taker_buy_quote": 4758.4976}, {"ts": 1772756220000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 29628.7, "quote_volume": 2004.16299, "trades": 44, "taker_buy_volume": 12628.7, "taker_buy_quote": 854.96299}, {"ts": 1772756280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 400.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756400000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 1090.1, "quote_volume": 73.69076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756460000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 17661.8, "quote_volume": 1195.60298, "trades": 7, "taker_buy_volume": 16653.0, "taker_buy_quote": 1127.4081}, {"ts": 1772756520000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 47419.7, "quote_volume": 3205.55989, "trades": 27, "taker_buy_volume": 4649.4, "taker_buy_quote": 314.29944}, {"ts": 1772756580000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 577.5, "quote_volume": 39.039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756640000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 14530.1, "quote_volume": 982.23476, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756700000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 17707.5, "quote_volume": 1196.987, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756760000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 670.3, "quote_volume": 45.25601, "trades": 3, "taker_buy_volume": 107.6, "taker_buy_quote": 7.27376}, {"ts": 1772756820000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2363.2, "quote_volume": 159.516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756880000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 17108.0, "quote_volume": 1156.4608, "trades": 4, "taker_buy_volume": 16708.0, "taker_buy_quote": 1129.4608}, {"ts": 1772756940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757000000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 571.4, "quote_volume": 38.58664, "trades": 3, "taker_buy_volume": 171.4, "taker_buy_quote": 11.58664}, {"ts": 1772757060000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 702.4, "quote_volume": 47.42745, "trades": 4, "taker_buy_volume": 154.5, "taker_buy_quote": 10.4442}, {"ts": 1772757120000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757180000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 4641.8, "quote_volume": 313.77378, "trades": 12, "taker_buy_volume": 4241.8, "taker_buy_quote": 286.77378}, {"ts": 1772757240000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 5385.3, "quote_volume": 364.52111, "trades": 28, "taker_buy_volume": 1787.6, "taker_buy_quote": 121.02052}, {"ts": 1772757300000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 33929.6, "quote_volume": 2295.16093, "trades": 11, "taker_buy_volume": 14299.7, "taker_buy_quote": 968.08969}, {"ts": 1772757360000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 59012.9, "quote_volume": 3995.11933, "trades": 36, "taker_buy_volume": 15534.6, "taker_buy_quote": 1051.69242}, {"ts": 1772757420000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 518.3, "quote_volume": 35.04891, "trades": 2, "taker_buy_volume": 118.3, "taker_buy_quote": 8.00891}, {"ts": 1772757480000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 109160.2, "quote_volume": 7395.38731, "trades": 16, "taker_buy_volume": 104257.4, "taker_buy_quote": 7063.46775}, {"ts": 1772757540000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 117978.3, "quote_volume": 7998.87399, "trades": 40, "taker_buy_volume": 34649.9, "taker_buy_quote": 2349.26322}, {"ts": 1772757600000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 1355.0, "quote_volume": 91.7335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757660000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 400.0, "quote_volume": 27.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757720000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 6275.9, "quote_volume": 424.88733, "trades": 6, "taker_buy_volume": 89.0, "taker_buy_quote": 6.0342}, {"ts": 1772757780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 2033.0, "quote_volume": 137.6341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 518.0, "quote_volume": 35.0686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757900000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 50536.4, "quote_volume": 3421.27428, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757960000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 27134.2, "quote_volume": 1836.77662, "trades": 15, "taker_buy_volume": 24484.8, "taker_buy_quote": 1657.62096}, {"ts": 1772758020000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 975.8, "quote_volume": 66.10302, "trades": 5, "taker_buy_volume": 413.6, "taker_buy_quote": 28.04208}, {"ts": 1772758080000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 872.5, "quote_volume": 59.06825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758140000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 17806.8, "quote_volume": 1205.48036, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758200000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 700.0, "quote_volume": 47.35, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 20.31}, {"ts": 1772758260000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2244.2, "quote_volume": 151.66792, "trades": 9, "taker_buy_volume": 163.0, "taker_buy_quote": 11.0188}, {"ts": 1772758320000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 65396.4, "quote_volume": 4420.80995, "trades": 39, "taker_buy_volume": 25669.3, "taker_buy_quote": 1735.25799}, {"ts": 1772758380000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1768.2, "quote_volume": 119.54659, "trades": 11, "taker_buy_volume": 162.7, "taker_buy_quote": 11.01479}, {"ts": 1772758440000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 162226.7, "quote_volume": 10959.20525, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758500000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 28844.4, "quote_volume": 1947.04144, "trades": 10, "taker_buy_volume": 444.4, "taker_buy_quote": 30.04144}, {"ts": 1772758560000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 400.0, "quote_volume": 27.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758620000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 12489.8, "quote_volume": 843.0215, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758680000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2780.0, "quote_volume": 187.372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 17684.9, "quote_volume": 1191.96226, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758800000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3173.8, "quote_volume": 214.0215, "trades": 6, "taker_buy_volume": 1073.8, "taker_buy_quote": 72.4815}, {"ts": 1772758860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 547.5, "quote_volume": 36.9015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758920000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 126209.6, "quote_volume": 8506.48704, "trades": 27, "taker_buy_volume": 8878.7, "taker_buy_quote": 598.42438}, {"ts": 1772758980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759040000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 156090.4, "quote_volume": 10530.24469, "trades": 39, "taker_buy_volume": 105520.9, "taker_buy_quote": 7121.8528}, {"ts": 1772759100000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 71369.8, "quote_volume": 4810.35277, "trades": 70, "taker_buy_volume": 69711.7, "taker_buy_quote": 4698.6087}, {"ts": 1772759160000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 66627.2, "quote_volume": 4490.68814, "trades": 120, "taker_buy_volume": 41765.3, "taker_buy_quote": 2814.99608}, {"ts": 1772759220000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 34492.7, "quote_volume": 2324.76798, "trades": 44, "taker_buy_volume": 32339.2, "taker_buy_quote": 2179.66208}, {"ts": 1772759280000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 717.6, "quote_volume": 48.36624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 20434.1, "quote_volume": 1378.93474, "trades": 6, "taker_buy_volume": 16764.0, "taker_buy_quote": 1131.57}, {"ts": 1772759400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 681.4, "quote_volume": 45.92636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 103430.9, "quote_volume": 6971.26709, "trades": 29, "taker_buy_volume": 483.4, "taker_buy_quote": 32.60559}, {"ts": 1772759520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 518.5, "quote_volume": 34.9469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 400.0, "quote_volume": 26.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759700000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 42806.8, "quote_volume": 2889.40273, "trades": 80, "taker_buy_volume": 27362.2, "taker_buy_quote": 1846.9485}, {"ts": 1772759760000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 1435.0, "quote_volume": 96.89361, "trades": 12, "taker_buy_volume": 709.6, "taker_buy_quote": 47.92911}, {"ts": 1772759820000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 15813.8, "quote_volume": 1067.37965, "trades": 14, "taker_buy_volume": 148.4, "taker_buy_quote": 10.017}, {"ts": 1772759880000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1538.4, "quote_volume": 103.842, "trades": 7, "taker_buy_volume": 1138.9, "taker_buy_quote": 76.87575}, {"ts": 1772759940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 4227.6, "quote_volume": 285.363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760000000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 578.1, "quote_volume": 39.02175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760060000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3257.6, "quote_volume": 219.87617, "trades": 15, "taker_buy_volume": 1138.5, "taker_buy_quote": 76.84875}, {"ts": 1772760120000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 13094.3, "quote_volume": 883.62525, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760180000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 563.2, "quote_volume": 37.976, "trades": 2, "taker_buy_volume": 163.2, "taker_buy_quote": 11.016}, {"ts": 1772760240000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 637.4, "quote_volume": 42.9845, "trades": 3, "taker_buy_volume": 237.4, "taker_buy_quote": 16.0245}, {"ts": 1772760300000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 87257.8, "quote_volume": 5889.8615, "trades": 16, "taker_buy_volume": 73224.6, "taker_buy_quote": 4942.6605}, {"ts": 1772760360000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 249271.2, "quote_volume": 16777.07092, "trades": 85, "taker_buy_volume": 13223.4, "taker_buy_quote": 890.68531}, {"ts": 1772760420000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 84901.9, "quote_volume": 5713.85787, "trades": 49, "taker_buy_volume": 6188.3, "taker_buy_quote": 416.47259}, {"ts": 1772760480000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 10595.1, "quote_volume": 712.53478, "trades": 9, "taker_buy_volume": 5440.6, "taker_buy_quote": 366.15238}, {"ts": 1772760540000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 1377.9, "quote_volume": 92.70456, "trades": 10, "taker_buy_volume": 977.9, "taker_buy_quote": 65.82456}, {"ts": 1772760600000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 58264.9, "quote_volume": 3928.27649, "trades": 69, "taker_buy_volume": 42481.0, "taker_buy_quote": 2866.02002}, {"ts": 1772760660000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 331283.4, "quote_volume": 22432.95943, "trades": 197, "taker_buy_volume": 260095.5, "taker_buy_quote": 17610.15058}, {"ts": 1772760720000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 67285.3, "quote_volume": 4555.85871, "trades": 61, "taker_buy_volume": 43591.5, "taker_buy_quote": 2951.78845}, {"ts": 1772760780000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 665.9, "quote_volume": 45.10802, "trades": 3, "taker_buy_volume": 265.9, "taker_buy_quote": 18.02802}, {"ts": 1772760840000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 88330.1, "quote_volume": 5988.74078, "trades": 21, "taker_buy_volume": 49376.9, "taker_buy_quote": 3347.75382}, {"ts": 1772760900000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 735682.6, "quote_volume": 49879.9569, "trades": 166, "taker_buy_volume": 253009.1, "taker_buy_quote": 17154.6936}, {"ts": 1772760960000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 34219.5, "quote_volume": 2320.0421, "trades": 10, "taker_buy_volume": 7335.8, "taker_buy_quote": 497.36724}, {"ts": 1772761020000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 72119.6, "quote_volume": 4889.66888, "trades": 37, "taker_buy_volume": 70581.7, "taker_buy_quote": 4785.43926}, {"ts": 1772761080000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 48245.9, "quote_volume": 3271.25026, "trades": 23, "taker_buy_volume": 29474.3, "taker_buy_quote": 1998.53578}, {"ts": 1772761140000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1645.8, "quote_volume": 111.67887, "trades": 5, "taker_buy_volume": 936.3, "taker_buy_quote": 63.57477}, {"ts": 1772761200000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 102858.3, "quote_volume": 6984.09979, "trades": 60, "taker_buy_volume": 96810.6, "taker_buy_quote": 6573.46096}, {"ts": 1772761260000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6400.5, "quote_volume": 434.50395, "trades": 18, "taker_buy_volume": 132.7, "taker_buy_quote": 9.01033}, {"ts": 1772761320000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 43790.4, "quote_volume": 2974.06519, "trades": 35, "taker_buy_volume": 33568.8, "taker_buy_quote": 2280.01855}, {"ts": 1772761380000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6262.8, "quote_volume": 425.22939, "trades": 9, "taker_buy_volume": 5371.7, "taker_buy_quote": 364.73843}, {"ts": 1772761440000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6721.8, "quote_volume": 456.3546, "trades": 5, "taker_buy_volume": 6165.6, "taker_buy_quote": 418.64424}, {"ts": 1772761500000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 37434.7, "quote_volume": 2541.82793, "trades": 38, "taker_buy_volume": 23280.0, "taker_buy_quote": 1580.7238}, {"ts": 1772761560000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 36988.4, "quote_volume": 2508.02842, "trades": 40, "taker_buy_volume": 7572.1, "taker_buy_quote": 513.54811}, {"ts": 1772761620000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 28886.9, "quote_volume": 1961.39376, "trades": 47, "taker_buy_volume": 27849.3, "taker_buy_quote": 1890.98072}, {"ts": 1772761680000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 25215.2, "quote_volume": 1712.12386, "trades": 16, "taker_buy_volume": 560.2, "taker_buy_quote": 38.04936}, {"ts": 1772761740000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 5873.3, "quote_volume": 398.73059, "trades": 12, "taker_buy_volume": 5046.7, "taker_buy_quote": 342.67093}, {"ts": 1772761800000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 148984.1, "quote_volume": 10116.66499, "trades": 27, "taker_buy_volume": 90549.6, "taker_buy_quote": 6148.96244}, {"ts": 1772761860000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 77119.2, "quote_volume": 5243.49813, "trades": 31, "taker_buy_volume": 19979.6, "taker_buy_quote": 1358.6128}, {"ts": 1772761920000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 665.0, "quote_volume": 45.18, "trades": 3, "taker_buy_volume": 265.0, "taker_buy_quote": 18.02}, {"ts": 1772761980000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1263.9, "quote_volume": 85.86446, "trades": 5, "taker_buy_volume": 456.5, "taker_buy_quote": 31.042}, {"ts": 1772762040000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 49414.9, "quote_volume": 3355.27171, "trades": 21, "taker_buy_volume": 5358.1, "taker_buy_quote": 363.81499}, {"ts": 1772762100000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 51978.9, "quote_volume": 3529.32731, "trades": 29, "taker_buy_volume": 51388.9, "taker_buy_quote": 3489.30631}, {"ts": 1772762160000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 76330.1, "quote_volume": 5183.04124, "trades": 52, "taker_buy_volume": 42292.4, "taker_buy_quote": 2871.88141}, {"ts": 1772762220000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 777.0, "quote_volume": 52.78839, "trades": 3, "taker_buy_volume": 300.9, "taker_buy_quote": 20.4612}, {"ts": 1772762280000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 7740.5, "quote_volume": 526.314, "trades": 4, "taker_buy_volume": 7340.5, "taker_buy_quote": 499.154}, {"ts": 1772762340000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 841.8, "quote_volume": 57.2024, "trades": 4, "taker_buy_volume": 441.8, "taker_buy_quote": 30.0424}, {"ts": 1772762400000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 55510.7, "quote_volume": 3774.6876, "trades": 24, "taker_buy_volume": 34612.4, "taker_buy_quote": 2353.6432}, {"ts": 1772762460000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 14314.6, "quote_volume": 973.33419, "trades": 10, "taker_buy_volume": 13728.5, "taker_buy_quote": 933.538}, {"ts": 1772762520000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 173795.8, "quote_volume": 11800.67126, "trades": 30, "taker_buy_volume": 56370.5, "taker_buy_quote": 3827.55695}, {"ts": 1772762580000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 19387.6, "quote_volume": 1316.41804, "trades": 16, "taker_buy_volume": 18987.6, "taker_buy_quote": 1289.25804}, {"ts": 1772762640000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 36634.3, "quote_volume": 2487.45572, "trades": 18, "taker_buy_volume": 21491.1, "taker_buy_quote": 1459.24569}, {"ts": 1772762700000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762760000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 50739.4, "quote_volume": 3445.20526, "trades": 20, "taker_buy_volume": 31213.7, "taker_buy_quote": 2119.41023}, {"ts": 1772762820000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 15002.9, "quote_volume": 1020.12621, "trades": 36, "taker_buy_volume": 14293.0, "taker_buy_quote": 971.924}, {"ts": 1772762880000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 10599.4, "quote_volume": 721.77096, "trades": 7, "taker_buy_volume": 10117.6, "taker_buy_quote": 689.00856}, {"ts": 1772762940000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 21020.1, "quote_volume": 1429.3268, "trades": 12, "taker_buy_volume": 574.3, "taker_buy_quote": 39.0524}, {"ts": 1772763000000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 474.5, "quote_volume": 32.226, "trades": 2, "taker_buy_volume": 74.5, "taker_buy_quote": 5.066}, {"ts": 1772763060000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 49972.8, "quote_volume": 3398.3021, "trades": 22, "taker_buy_volume": 49572.8, "taker_buy_quote": 3371.1421}, {"ts": 1772763120000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 234101.5, "quote_volume": 15933.45775, "trades": 86, "taker_buy_volume": 189200.2, "taker_buy_quote": 12879.93791}, {"ts": 1772763180000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 84848.4, "quote_volume": 5778.41312, "trades": 54, "taker_buy_volume": 68953.5, "taker_buy_quote": 4696.03833}, {"ts": 1772763240000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 29438.0, "quote_volume": 2004.67737, "trades": 20, "taker_buy_volume": 14047.0, "taker_buy_quote": 956.6007}, {"ts": 1772763300000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 15711.9, "quote_volume": 1070.05832, "trades": 19, "taker_buy_volume": 13585.6, "taker_buy_quote": 925.27135}, {"ts": 1772763360000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 43950.6, "quote_volume": 2993.03586, "trades": 14, "taker_buy_volume": 3864.7, "taker_buy_quote": 263.18607}, {"ts": 1772763420000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 125293.5, "quote_volume": 8532.49195, "trades": 62, "taker_buy_volume": 108168.9, "taker_buy_quote": 7366.34669}, {"ts": 1772763480000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 57983.7, "quote_volume": 3944.30906, "trades": 24, "taker_buy_volume": 264.7, "taker_buy_quote": 18.02607}, {"ts": 1772763540000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 26441.7, "quote_volume": 1798.64356, "trades": 23, "taker_buy_volume": 26041.7, "taker_buy_quote": 1771.44356}, {"ts": 1772763600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 175159.2, "quote_volume": 11895.32204, "trades": 81, "taker_buy_volume": 58496.7, "taker_buy_quote": 3972.48149}, {"ts": 1772763660000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 37113.8, "quote_volume": 2520.00786, "trades": 44, "taker_buy_volume": 25384.9, "taker_buy_quote": 1723.65555}, {"ts": 1772763720000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3741.5, "quote_volume": 254.382, "trades": 3, "taker_buy_volume": 3341.5, "taker_buy_quote": 227.222}, {"ts": 1772763780000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 694.5, "quote_volume": 47.186, "trades": 3, "taker_buy_volume": 294.5, "taker_buy_quote": 20.026}, {"ts": 1772763840000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 30030.9, "quote_volume": 2042.05006, "trades": 26, "taker_buy_volume": 14019.3, "taker_buy_quote": 953.3124}, {"ts": 1772763900000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 52431.1, "quote_volume": 3568.28468, "trades": 36, "taker_buy_volume": 50231.1, "taker_buy_quote": 3418.68468}, {"ts": 1772763960000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 61346.3, "quote_volume": 4177.646, "trades": 56, "taker_buy_volume": 24466.6, "taker_buy_quote": 1666.20193}, {"ts": 1772764020000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 45095.9, "quote_volume": 3066.53422, "trades": 28, "taker_buy_volume": 11519.8, "taker_buy_quote": 783.3687}, {"ts": 1772764080000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 3751.7, "quote_volume": 255.45077, "trades": 4, "taker_buy_volume": 3351.7, "taker_buy_quote": 228.25077}, {"ts": 1772764140000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 7971.6, "quote_volume": 542.87771, "trades": 17, "taker_buy_volume": 6671.6, "taker_buy_quote": 454.34771}, {"ts": 1772764200000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 22073.7, "quote_volume": 1505.27634, "trades": 14, "taker_buy_volume": 20573.7, "taker_buy_quote": 1403.12634}, {"ts": 1772764260000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 1062.3, "quote_volume": 72.37053, "trades": 4, "taker_buy_volume": 279.0, "taker_buy_quote": 19.0278}, {"ts": 1772764320000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 928.8, "quote_volume": 63.27916, "trades": 6, "taker_buy_volume": 278.8, "taker_buy_quote": 19.01416}, {"ts": 1772764380000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 30009.0, "quote_volume": 2043.57462, "trades": 49, "taker_buy_volume": 26656.1, "taker_buy_quote": 1815.29363}, {"ts": 1772764440000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 111978.4, "quote_volume": 7625.72904, "trades": 62, "taker_buy_volume": 68091.3, "taker_buy_quote": 4637.01753}, {"ts": 1772764500000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 36207.0, "quote_volume": 2467.62387, "trades": 21, "taker_buy_volume": 35012.7, "taker_buy_quote": 2386.29204}, {"ts": 1772764560000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7243.9, "quote_volume": 493.99398, "trades": 12, "taker_buy_volume": 6843.9, "taker_buy_quote": 466.75398}, {"ts": 1772764620000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 112927.1, "quote_volume": 7701.84152, "trades": 80, "taker_buy_volume": 84087.7, "taker_buy_quote": 5734.99444}, {"ts": 1772764680000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 34803.2, "quote_volume": 2373.53824, "trades": 16, "taker_buy_volume": 34082.7, "taker_buy_quote": 2324.44014}, {"ts": 1772764740000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 664.0, "quote_volume": 45.3112, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 18.0312}, {"ts": 1772764800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 82705.8, "quote_volume": 5648.80614, "trades": 40, "taker_buy_volume": 63629.7, "taker_buy_quote": 4345.90851}, {"ts": 1772764860000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 187903.6, "quote_volume": 12833.8027, "trades": 84, "taker_buy_volume": 113786.1, "taker_buy_quote": 7771.59063}, {"ts": 1772764920000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 6151.7, "quote_volume": 420.1094, "trades": 6, "taker_buy_volume": 5634.6, "taker_buy_quote": 384.84318}, {"ts": 1772764980000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1118.3, "quote_volume": 76.29592, "trades": 6, "taker_buy_volume": 278.6, "taker_buy_quote": 19.02838}, {"ts": 1772765040000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 55519.0, "quote_volume": 3792.98685, "trades": 52, "taker_buy_volume": 39581.0, "taker_buy_quote": 2704.43316}, {"ts": 1772765100000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 15278.8, "quote_volume": 1043.55224, "trades": 11, "taker_buy_volume": 219.3, "taker_buy_quote": 14.98839}, {"ts": 1772765160000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 30634.5, "quote_volume": 2092.29635, "trades": 13, "taker_buy_volume": 30234.5, "taker_buy_quote": 2065.01635}, {"ts": 1772765220000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1133.2, "quote_volume": 77.35756, "trades": 6, "taker_buy_volume": 733.2, "taker_buy_quote": 50.07756}, {"ts": 1772765280000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 9355.5, "quote_volume": 638.0583, "trades": 3, "taker_buy_volume": 132.0, "taker_buy_quote": 9.0156}, {"ts": 1772765340000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 75458.7, "quote_volume": 5153.18325, "trades": 27, "taker_buy_volume": 52981.2, "taker_buy_quote": 3618.61596}, {"ts": 1772765400000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 546.6, "quote_volume": 37.29278, "trades": 2, "taker_buy_volume": 146.6, "taker_buy_quote": 10.01278}, {"ts": 1772765460000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 112922.2, "quote_volume": 7701.91913, "trades": 37, "taker_buy_volume": 49576.0, "taker_buy_quote": 3381.70829}, {"ts": 1772765520000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 708.1, "quote_volume": 48.30852, "trades": 5, "taker_buy_volume": 161.0, "taker_buy_quote": 10.9963}, {"ts": 1772765580000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 546.4, "quote_volume": 37.27912, "trades": 5, "taker_buy_volume": 146.4, "taker_buy_quote": 9.99912}, {"ts": 1772765640000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6652.2, "quote_volume": 453.68004, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765700000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 943.3, "quote_volume": 64.29306, "trades": 5, "taker_buy_volume": 543.3, "taker_buy_quote": 37.05306}, {"ts": 1772765760000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 20722.4, "quote_volume": 1412.68052, "trades": 10, "taker_buy_volume": 14850.8, "taker_buy_quote": 1012.82456}, {"ts": 1772765820000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 400.0, "quote_volume": 27.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765880000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 76056.3, "quote_volume": 5187.39732, "trades": 31, "taker_buy_volume": 75819.9, "taker_buy_quote": 5171.27484}, {"ts": 1772765940000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 986.7, "quote_volume": 67.32253, "trades": 3, "taker_buy_volume": 295.9, "taker_buy_quote": 20.20997}, {"ts": 1772766000000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1211.6, "quote_volume": 82.69477, "trades": 4, "taker_buy_volume": 636.5, "taker_buy_quote": 43.47295}, {"ts": 1772766060000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 546.6, "quote_volume": 37.29278, "trades": 2, "taker_buy_volume": 146.6, "taker_buy_quote": 10.01278}, {"ts": 1772766120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766180000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 40879.7, "quote_volume": 2788.11075, "trades": 19, "taker_buy_volume": 39343.3, "taker_buy_quote": 2683.36827}, {"ts": 1772766240000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 48337.6, "quote_volume": 3301.44182, "trades": 52, "taker_buy_volume": 38505.7, "taker_buy_quote": 2629.97304}, {"ts": 1772766300000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 143546.8, "quote_volume": 9818.56112, "trades": 29, "taker_buy_volume": 143146.8, "taker_buy_quote": 9791.24112}, {"ts": 1772766360000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1147.7, "quote_volume": 78.46268, "trades": 6, "taker_buy_volume": 747.7, "taker_buy_quote": 51.14268}, {"ts": 1772766420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6708.9, "quote_volume": 458.84876, "trades": 4, "taker_buy_volume": 6308.9, "taker_buy_quote": 431.52876}, {"ts": 1772766480000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 682.8, "quote_volume": 46.6499, "trades": 3, "taker_buy_volume": 146.6, "taker_buy_quote": 10.02744}, {"ts": 1772766540000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11838.4, "quote_volume": 808.61698, "trades": 6, "taker_buy_volume": 542.6, "taker_buy_quote": 37.11384}, {"ts": 1772766600000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 942.5, "quote_volume": 64.427, "trades": 5, "taker_buy_volume": 542.5, "taker_buy_quote": 37.107}, {"ts": 1772766660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5093.5, "quote_volume": 347.92857, "trades": 17, "taker_buy_volume": 425.2, "taker_buy_quote": 29.08368}, {"ts": 1772766720000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 158656.3, "quote_volume": 10829.44179, "trades": 70, "taker_buy_volume": 41805.3, "taker_buy_quote": 2851.15446}, {"ts": 1772766780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 27482.5, "quote_volume": 1874.3065, "trades": 25, "taker_buy_volume": 13030.0, "taker_buy_quote": 888.646}, {"ts": 1772766840000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 6501.6, "quote_volume": 442.81471, "trades": 16, "taker_buy_volume": 557.5, "taker_buy_quote": 38.0215}, {"ts": 1772766900000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 5480.1, "quote_volume": 373.20949, "trades": 13, "taker_buy_volume": 146.8, "taker_buy_quote": 10.01176}, {"ts": 1772766960000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 20166.5, "quote_volume": 1374.06624, "trades": 22, "taker_buy_volume": 7275.9, "taker_buy_quote": 496.21638}, {"ts": 1772767020000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 112670.7, "quote_volume": 7684.10174, "trades": 40, "taker_buy_volume": 112034.3, "taker_buy_quote": 7640.73926}, {"ts": 1772767080000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 88451.4, "quote_volume": 6032.40308, "trades": 67, "taker_buy_volume": 69938.8, "taker_buy_quote": 4769.84376}, {"ts": 1772767140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 66416.1, "quote_volume": 4529.57802, "trades": 22, "taker_buy_volume": 32990.7, "taker_buy_quote": 2249.96574}, {"ts": 1772767200000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2896.6, "quote_volume": 197.56278, "trades": 6, "taker_buy_volume": 146.6, "taker_buy_quote": 10.01278}, {"ts": 1772767260000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 83304.1, "quote_volume": 5690.446, "trades": 39, "taker_buy_volume": 80504.1, "taker_buy_quote": 5499.246}, {"ts": 1772767320000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 110354.2, "quote_volume": 7551.17284, "trades": 64, "taker_buy_volume": 99937.4, "taker_buy_quote": 6838.66372}, {"ts": 1772767380000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 199727.0, "quote_volume": 13680.9319, "trades": 105, "taker_buy_volume": 152686.5, "taker_buy_quote": 10459.06049}, {"ts": 1772767440000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 288878.8, "quote_volume": 19814.62002, "trades": 133, "taker_buy_volume": 225402.3, "taker_buy_quote": 15462.59778}, {"ts": 1772767500000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 21693.1, "quote_volume": 1486.01429, "trades": 30, "taker_buy_volume": 11170.9, "taker_buy_quote": 765.24359}, {"ts": 1772767560000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5034.8, "quote_volume": 344.77476, "trades": 9, "taker_buy_volume": 3944.4, "taker_buy_quote": 270.1914}, {"ts": 1772767620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3005.2, "quote_volume": 205.76798, "trades": 10, "taker_buy_volume": 2123.0, "taker_buy_quote": 145.4255}, {"ts": 1772767680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 545.6, "quote_volume": 37.3336, "trades": 2, "taker_buy_volume": 145.6, "taker_buy_quote": 9.9736}, {"ts": 1772767740000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1867.6, "quote_volume": 127.8906, "trades": 6, "taker_buy_volume": 1467.6, "taker_buy_quote": 100.5306}, {"ts": 1772767800000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 96960.9, "quote_volume": 6641.84322, "trades": 36, "taker_buy_volume": 93929.0, "taker_buy_quote": 6434.17468}, {"ts": 1772767860000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 68348.1, "quote_volume": 4681.86528, "trades": 26, "taker_buy_volume": 49469.9, "taker_buy_quote": 3388.70858}, {"ts": 1772767920000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1183.8, "quote_volume": 81.0503, "trades": 7, "taker_buy_volume": 548.6, "taker_buy_quote": 37.5791}, {"ts": 1772767980000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 39011.1, "quote_volume": 2672.22035, "trades": 22, "taker_buy_volume": 36511.1, "taker_buy_quote": 2501.01035}, {"ts": 1772768040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 189804.7, "quote_volume": 13001.62195, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768100000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 78900.9, "quote_volume": 5404.67165, "trades": 36, "taker_buy_volume": 76465.7, "taker_buy_quote": 5237.90045}, {"ts": 1772768160000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5002.6, "quote_volume": 342.191, "trades": 3, "taker_buy_volume": 131.6, "taker_buy_quote": 9.0146}, {"ts": 1772768220000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 517.0, "quote_volume": 35.3745, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 8.0145}, {"ts": 1772768280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 16669.1, "quote_volume": 1140.16644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768340000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 73445.6, "quote_volume": 5030.9836, "trades": 39, "taker_buy_volume": 60531.4, "taker_buy_quote": 4146.4009}, {"ts": 1772768400000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 12382.8, "quote_volume": 848.1818, "trades": 9, "taker_buy_volume": 11982.8, "taker_buy_quote": 820.8218}, {"ts": 1772768460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 560.8, "quote_volume": 38.3748, "trades": 2, "taker_buy_volume": 160.8, "taker_buy_quote": 11.0148}, {"ts": 1772768520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5700.5, "quote_volume": 389.9142, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768580000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 26714.3, "quote_volume": 1829.57149, "trades": 24, "taker_buy_volume": 21933.7, "taker_buy_quote": 1502.45845}, {"ts": 1772768640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 400.0, "quote_volume": 27.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768700000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 4658.4, "quote_volume": 319.51021, "trades": 6, "taker_buy_volume": 4098.1, "taker_buy_quote": 281.12966}, {"ts": 1772768760000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 201123.7, "quote_volume": 13797.10687, "trades": 79, "taker_buy_volume": 161590.5, "taker_buy_quote": 11085.18108}, {"ts": 1772768820000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 98344.4, "quote_volume": 6746.48617, "trades": 57, "taker_buy_volume": 87317.4, "taker_buy_quote": 5990.12321}, {"ts": 1772768880000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 13617.4, "quote_volume": 934.93538, "trades": 18, "taker_buy_volume": 7817.4, "taker_buy_quote": 537.05538}, {"ts": 1772768940000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 133661.7, "quote_volume": 9179.5648, "trades": 76, "taker_buy_volume": 104343.1, "taker_buy_quote": 7166.92978}, {"ts": 1772769000000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 182818.8, "quote_volume": 12541.39557, "trades": 54, "taker_buy_volume": 153410.8, "taker_buy_quote": 10524.04677}, {"ts": 1772769060000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 47886.5, "quote_volume": 3289.65255, "trades": 45, "taker_buy_volume": 37496.0, "taker_buy_quote": 2575.9752}, {"ts": 1772769120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 25990.4, "quote_volume": 1784.93048, "trades": 31, "taker_buy_volume": 19890.4, "taker_buy_quote": 1366.47048}, {"ts": 1772769180000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 69507.5, "quote_volume": 4775.01219, "trades": 51, "taker_buy_volume": 57347.9, "taker_buy_quote": 3939.91368}, {"ts": 1772769240000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 72291.7, "quote_volume": 4966.40742, "trades": 41, "taker_buy_volume": 22497.4, "taker_buy_quote": 1545.59901}, {"ts": 1772769300000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 86800.6, "quote_volume": 5963.18332, "trades": 44, "taker_buy_volume": 76992.7, "taker_buy_quote": 5289.42059}, {"ts": 1772769360000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 46211.3, "quote_volume": 3174.38032, "trades": 19, "taker_buy_volume": 42851.4, "taker_buy_quote": 2943.89118}, {"ts": 1772769420000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 12536.4, "quote_volume": 861.27833, "trades": 23, "taker_buy_volume": 276.5, "taker_buy_quote": 19.0232}, {"ts": 1772769480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 9175.6, "quote_volume": 630.61128, "trades": 15, "taker_buy_volume": 2475.6, "taker_buy_quote": 170.32128}, {"ts": 1772769540000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 227960.1, "quote_volume": 15683.37805, "trades": 110, "taker_buy_volume": 168174.3, "taker_buy_quote": 11570.5051}, {"ts": 1772769600000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 532034.2, "quote_volume": 36655.78258, "trades": 145, "taker_buy_volume": 487831.1, "taker_buy_quote": 33611.6081}, {"ts": 1772769660000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 30447.8, "quote_volume": 2096.75569, "trades": 41, "taker_buy_volume": 19470.5, "taker_buy_quote": 1341.51745}, {"ts": 1772769720000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 106228.3, "quote_volume": 7318.67987, "trades": 65, "taker_buy_volume": 40310.3, "taker_buy_quote": 2777.37967}, {"ts": 1772769780000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 3448.4, "quote_volume": 237.28476, "trades": 13, "taker_buy_volume": 348.4, "taker_buy_quote": 24.00476}, {"ts": 1772769840000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 94140.4, "quote_volume": 6486.23356, "trades": 33, "taker_buy_volume": 56006.9, "taker_buy_quote": 3858.87541}, {"ts": 1772769900000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 130019.8, "quote_volume": 8958.12866, "trades": 56, "taker_buy_volume": 93451.4, "taker_buy_quote": 6438.99056}, {"ts": 1772769960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 130046.2, "quote_volume": 8947.17856, "trades": 54, "taker_buy_volume": 59683.4, "taker_buy_quote": 4106.21792}, {"ts": 1772770020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 400.0, "quote_volume": 27.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770080000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 32323.2, "quote_volume": 2224.52193, "trades": 25, "taker_buy_volume": 31923.2, "taker_buy_quote": 2197.04193}, {"ts": 1772770140000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3959.7, "quote_volume": 272.52736, "trades": 11, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.9}, {"ts": 1772770200000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 167298.6, "quote_volume": 11510.15274, "trades": 47, "taker_buy_volume": 37213.0, "taker_buy_quote": 2560.26346}, {"ts": 1772770260000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 16091.9, "quote_volume": 1107.08272, "trades": 30, "taker_buy_volume": 9668.9, "taker_buy_quote": 665.22032}, {"ts": 1772770320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 30751.6, "quote_volume": 2115.71008, "trades": 36, "taker_buy_volume": 24935.3, "taker_buy_quote": 1715.54864}, {"ts": 1772770380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 120869.7, "quote_volume": 8315.83536, "trades": 52, "taker_buy_volume": 73884.7, "taker_buy_quote": 5083.26736}, {"ts": 1772770440000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 42492.6, "quote_volume": 2923.50129, "trades": 39, "taker_buy_volume": 35492.5, "taker_buy_quote": 2441.89441}, {"ts": 1772770500000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 16381.9, "quote_volume": 1127.07472, "trades": 20, "taker_buy_volume": 12299.2, "taker_buy_quote": 846.18496}, {"ts": 1772770560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 52187.0, "quote_volume": 3590.4656, "trades": 23, "taker_buy_volume": 32306.7, "taker_buy_quote": 2222.70096}, {"ts": 1772770620000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 545.3, "quote_volume": 37.53117, "trades": 2, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1772770680000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 46969.5, "quote_volume": 3232.41861, "trades": 10, "taker_buy_volume": 9170.1, "taker_buy_quote": 631.81989}, {"ts": 1772770740000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1458.7, "quote_volume": 100.46443, "trades": 4, "taker_buy_volume": 1058.7, "taker_buy_quote": 72.94443}, {"ts": 1772770800000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 913.2, "quote_volume": 62.86741, "trades": 5, "taker_buy_volume": 392.5, "taker_buy_quote": 27.04325}, {"ts": 1772770860000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 4713.1, "quote_volume": 324.27436, "trades": 3, "taker_buy_volume": 130.8, "taker_buy_quote": 9.01212}, {"ts": 1772770920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 705.2, "quote_volume": 48.54828, "trades": 3, "taker_buy_volume": 305.2, "taker_buy_quote": 21.02828}, {"ts": 1772770980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 59764.4, "quote_volume": 4117.63211, "trades": 43, "taker_buy_volume": 51339.2, "taker_buy_quote": 3537.27088}, {"ts": 1772771040000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 284187.3, "quote_volume": 19608.67967, "trades": 122, "taker_buy_volume": 166443.9, "taker_buy_quote": 11485.3538}, {"ts": 1772771100000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 103794.9, "quote_volume": 7160.8315, "trades": 56, "taker_buy_volume": 54331.7, "taker_buy_quote": 3748.8873}, {"ts": 1772771160000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 48776.0, "quote_volume": 3365.22525, "trades": 32, "taker_buy_volume": 40824.5, "taker_buy_quote": 2816.8905}, {"ts": 1772771220000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 5059.7, "quote_volume": 348.6293, "trades": 7, "taker_buy_volume": 159.7, "taker_buy_quote": 11.0193}, {"ts": 1772771280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6539.0, "quote_volume": 450.611, "trades": 8, "taker_buy_volume": 739.0, "taker_buy_quote": 50.991}, {"ts": 1772771340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 101921.3, "quote_volume": 7022.37757, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5577.4, "quote_volume": 384.28286, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771460000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 16463.4, "quote_volume": 1135.6746, "trades": 40, "taker_buy_volume": 13463.4, "taker_buy_quote": 928.9746}, {"ts": 1772771520000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 142555.1, "quote_volume": 9835.54765, "trades": 170, "taker_buy_volume": 135012.6, "taker_buy_quote": 9315.8694}, {"ts": 1772771580000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 179088.3, "quote_volume": 12357.0192, "trades": 153, "taker_buy_volume": 141302.3, "taker_buy_quote": 9749.9104}, {"ts": 1772771640000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 135803.0, "quote_volume": 9374.30261, "trades": 105, "taker_buy_volume": 73407.6, "taker_buy_quote": 5069.02001}, {"ts": 1772771700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 54104.7, "quote_volume": 3733.2243, "trades": 61, "taker_buy_volume": 16766.2, "taker_buy_quote": 1156.8678}, {"ts": 1772771760000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 4080.5, "quote_volume": 281.1692, "trades": 14, "taker_buy_volume": 227.5, "taker_buy_quote": 15.6975}, {"ts": 1772771820000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 118185.4, "quote_volume": 8142.98567, "trades": 89, "taker_buy_volume": 111672.4, "taker_buy_quote": 7694.23997}, {"ts": 1772771880000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 46378.7, "quote_volume": 3191.06599, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 626.0, "quote_volume": 43.0688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772000000, "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 248431.2, "quote_volume": 17080.9474, "trades": 168, "taker_buy_volume": 44638.5, "taker_buy_quote": 3071.14479}, {"ts": 1772772060000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 452610.6, "quote_volume": 31053.48415, "trades": 465, "taker_buy_volume": 227558.9, "taker_buy_quote": 15615.10085}, {"ts": 1772772120000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 101281.1, "quote_volume": 6959.76538, "trades": 109, "taker_buy_volume": 86733.4, "taker_buy_quote": 5960.37839}, {"ts": 1772772180000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 327543.4, "quote_volume": 22474.43469, "trades": 85, "taker_buy_volume": 49816.3, "taker_buy_quote": 3421.55651}, {"ts": 1772772240000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 197896.8, "quote_volume": 13596.5217, "trades": 126, "taker_buy_volume": 137471.3, "taker_buy_quote": 9445.28985}, {"ts": 1772772300000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 17261.0, "quote_volume": 1185.81614, "trades": 18, "taker_buy_volume": 11507.7, "taker_buy_quote": 790.57899}, {"ts": 1772772360000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 29735.6, "quote_volume": 2041.13572, "trades": 18, "taker_buy_volume": 504.0, "taker_buy_quote": 34.6248}, {"ts": 1772772420000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 218464.5, "quote_volume": 15011.26765, "trades": 147, "taker_buy_volume": 196623.0, "taker_buy_quote": 13510.7966}, {"ts": 1772772480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 39774.0, "quote_volume": 2734.82575, "trades": 41, "taker_buy_volume": 33169.3, "taker_buy_quote": 2281.08286}, {"ts": 1772772540000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 31796.0, "quote_volume": 2187.8328, "trades": 22, "taker_buy_volume": 31120.3, "taker_buy_quote": 2141.34464}, {"ts": 1772772600000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 27536.7, "quote_volume": 1895.28453, "trades": 33, "taker_buy_volume": 21697.7, "taker_buy_quote": 1493.56133}, {"ts": 1772772660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 690.3, "quote_volume": 47.49264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772720000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 25329.3, "quote_volume": 1745.45763, "trades": 26, "taker_buy_volume": 16230.1, "taker_buy_quote": 1118.52275}, {"ts": 1772772780000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 48494.7, "quote_volume": 3342.28338, "trades": 34, "taker_buy_volume": 36605.4, "taker_buy_quote": 2523.11061}, {"ts": 1772772840000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 46221.8, "quote_volume": 3184.66606, "trades": 49, "taker_buy_volume": 24039.0, "taker_buy_quote": 1656.2871}, {"ts": 1772772900000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 836.1, "quote_volume": 57.56729, "trades": 4, "taker_buy_volume": 436.1, "taker_buy_quote": 30.04729}, {"ts": 1772772960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1486.1, "quote_volume": 102.24368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773020000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 608.5, "quote_volume": 41.88565, "trades": 3, "taker_buy_volume": 208.5, "taker_buy_quote": 14.36565}, {"ts": 1772773080000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 135388.6, "quote_volume": 9328.87147, "trades": 140, "taker_buy_volume": 88350.0, "taker_buy_quote": 6087.95193}, {"ts": 1772773140000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 980251.8, "quote_volume": 67638.5815, "trades": 226, "taker_buy_volume": 809090.0, "taker_buy_quote": 55828.4173}, {"ts": 1772773200000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 83232.8, "quote_volume": 5743.08351, "trades": 94, "taker_buy_volume": 22863.5, "taker_buy_quote": 1577.60181}, {"ts": 1772773260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 61843.8, "quote_volume": 4267.2222, "trades": 87, "taker_buy_volume": 23131.3, "taker_buy_quote": 1596.0597}, {"ts": 1772773320000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 214475.2, "quote_volume": 14784.21709, "trades": 44, "taker_buy_volume": 15537.6, "taker_buy_quote": 1072.0944}, {"ts": 1772773380000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 146955.9, "quote_volume": 10111.17808, "trades": 138, "taker_buy_volume": 106417.7, "taker_buy_quote": 7322.14992}, {"ts": 1772773440000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 70237.8, "quote_volume": 4839.37065, "trades": 88, "taker_buy_volume": 67848.7, "taker_buy_quote": 4674.80166}, {"ts": 1772773500000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 9234.8, "quote_volume": 636.23772, "trades": 3, "taker_buy_volume": 8834.8, "taker_buy_quote": 608.71772}, {"ts": 1772773560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5036.0, "quote_volume": 346.4768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773620000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 30815.2, "quote_volume": 2120.02273, "trades": 37, "taker_buy_volume": 23767.4, "taker_buy_quote": 1635.19712}, {"ts": 1772773680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 58718.6, "quote_volume": 4033.96782, "trades": 17, "taker_buy_volume": 41215.1, "taker_buy_quote": 2831.47737}, {"ts": 1772773740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 56804.0, "quote_volume": 3908.06236, "trades": 63, "taker_buy_volume": 56275.6, "taker_buy_quote": 3871.76128}, {"ts": 1772773800000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 83310.9, "quote_volume": 5736.66847, "trades": 77, "taker_buy_volume": 82910.9, "taker_buy_quote": 5709.14847}, {"ts": 1772773860000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3505.8, "quote_volume": 241.42464, "trades": 6, "taker_buy_volume": 2256.0, "taker_buy_quote": 155.4384}, {"ts": 1772773920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 51506.9, "quote_volume": 3543.67472, "trades": 35, "taker_buy_volume": 26498.1, "taker_buy_quote": 1823.06928}, {"ts": 1772773980000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 69995.2, "quote_volume": 4816.34066, "trades": 22, "taker_buy_volume": 19876.3, "taker_buy_quote": 1368.16034}, {"ts": 1772774040000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 45553.4, "quote_volume": 3139.34183, "trades": 66, "taker_buy_volume": 43319.3, "taker_buy_quote": 2985.42395}, {"ts": 1772774100000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 78725.8, "quote_volume": 5433.56623, "trades": 79, "taker_buy_volume": 54894.1, "taker_buy_quote": 3789.21893}, {"ts": 1772774160000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 138689.7, "quote_volume": 9570.52082, "trades": 128, "taker_buy_volume": 67004.0, "taker_buy_quote": 4624.20752}, {"ts": 1772774220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 82006.5, "quote_volume": 5658.4485, "trades": 82, "taker_buy_volume": 57544.1, "taker_buy_quote": 3970.5429}, {"ts": 1772774280000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 69910.8, "quote_volume": 4825.34101, "trades": 52, "taker_buy_volume": 44334.5, "taker_buy_quote": 3060.57631}, {"ts": 1772774340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 20728.3, "quote_volume": 1430.2527, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774400000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 16145.9, "quote_volume": 1112.55838, "trades": 4, "taker_buy_volume": 1058.7, "taker_buy_quote": 73.0503}, {"ts": 1772774460000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 23981.2, "quote_volume": 1654.6628, "trades": 36, "taker_buy_volume": 23581.2, "taker_buy_quote": 1627.1028}, {"ts": 1772774520000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 56837.4, "quote_volume": 3919.89287, "trades": 57, "taker_buy_volume": 33519.3, "taker_buy_quote": 2312.9246}, {"ts": 1772774580000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 72558.9, "quote_volume": 4999.32418, "trades": 69, "taker_buy_volume": 57115.3, "taker_buy_quote": 3935.26014}, {"ts": 1772774640000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 76421.9, "quote_volume": 5265.29585, "trades": 92, "taker_buy_volume": 74691.3, "taker_buy_quote": 5146.23057}, {"ts": 1772774700000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1566.9, "quote_volume": 107.85941, "trades": 7, "taker_buy_volume": 566.9, "taker_buy_quote": 39.05941}, {"ts": 1772774760000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1026.3, "quote_volume": 70.63705, "trades": 6, "taker_buy_volume": 276.1, "taker_buy_quote": 19.02329}, {"ts": 1772774820000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 27102.6, "quote_volume": 1867.31753, "trades": 17, "taker_buy_volume": 26586.5, "taker_buy_quote": 1831.80985}, {"ts": 1772774880000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 46383.4, "quote_volume": 3195.7632, "trades": 58, "taker_buy_volume": 44207.9, "taker_buy_quote": 3045.92431}, {"ts": 1772774940000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 132494.8, "quote_volume": 9124.68935, "trades": 105, "taker_buy_volume": 27347.7, "taker_buy_quote": 1884.25653}, {"ts": 1772775000000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 40978.9, "quote_volume": 2819.38124, "trades": 80, "taker_buy_volume": 460.2, "taker_buy_quote": 31.69468}, {"ts": 1772775060000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2149.9, "quote_volume": 147.71414, "trades": 6, "taker_buy_volume": 160.1, "taker_buy_quote": 11.01488}, {"ts": 1772775120000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 37751.9, "quote_volume": 2597.34531, "trades": 37, "taker_buy_volume": 36944.3, "taker_buy_quote": 2541.79696}, {"ts": 1772775180000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1355.8, "quote_volume": 93.32125, "trades": 8, "taker_buy_volume": 422.1, "taker_buy_quote": 29.08269}, {"ts": 1772775240000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 61155.6, "quote_volume": 4203.92402, "trades": 143, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775300000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 96954.1, "quote_volume": 6660.692, "trades": 94, "taker_buy_volume": 52153.4, "taker_buy_quote": 3582.94874}, {"ts": 1772775360000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 103328.1, "quote_volume": 7100.82272, "trades": 134, "taker_buy_volume": 63634.3, "taker_buy_quote": 4373.87467}, {"ts": 1772775420000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1145.5, "quote_volume": 78.74279, "trades": 4, "taker_buy_volume": 469.4, "taker_buy_quote": 32.29472}, {"ts": 1772775480000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 43695.2, "quote_volume": 3001.82024, "trades": 71, "taker_buy_volume": 288.1, "taker_buy_quote": 19.79247}, {"ts": 1772775540000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 62222.8, "quote_volume": 4268.70423, "trades": 76, "taker_buy_volume": 2762.1, "taker_buy_quote": 189.74021}, {"ts": 1772775600000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1497.7, "quote_volume": 102.62879, "trades": 4, "taker_buy_volume": 363.4, "taker_buy_quote": 24.92924}, {"ts": 1772775660000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3400.0, "quote_volume": 233.2, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 205.8}, {"ts": 1772775720000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 74389.2, "quote_volume": 5102.66966, "trades": 103, "taker_buy_volume": 24807.9, "taker_buy_quote": 1701.82194}, {"ts": 1772775780000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 15679.3, "quote_volume": 1075.53797, "trades": 4, "taker_buy_volume": 15059.2, "taker_buy_quote": 1033.06112}, {"ts": 1772775840000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 67921.3, "quote_volume": 4659.5876, "trades": 87, "taker_buy_volume": 26893.9, "taker_buy_quote": 1845.17854}, {"ts": 1772775900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1332.2, "quote_volume": 91.2557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775960000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3648.0, "quote_volume": 250.19968, "trades": 4, "taker_buy_volume": 3116.8, "taker_buy_quote": 213.81248}, {"ts": 1772776020000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 546.0, "quote_volume": 37.4156, "trades": 2, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0156}, {"ts": 1772776080000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5678.4, "quote_volume": 388.98028, "trades": 11, "taker_buy_volume": 98.8, "taker_buy_quote": 6.77768}, {"ts": 1772776140000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 86416.2, "quote_volume": 5919.95693, "trades": 109, "taker_buy_volume": 46643.3, "taker_buy_quote": 3195.60155}, {"ts": 1772776200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 12922.3, "quote_volume": 885.19361, "trades": 44, "taker_buy_volume": 160.6, "taker_buy_quote": 11.01716}, {"ts": 1772776260000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 89637.7, "quote_volume": 6149.48853, "trades": 35, "taker_buy_volume": 88975.5, "taker_buy_quote": 6104.11327}, {"ts": 1772776320000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 973.1, "quote_volume": 66.76221, "trades": 6, "taker_buy_volume": 75.5, "taker_buy_quote": 5.18685}, {"ts": 1772776380000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 125856.0, "quote_volume": 8650.71107, "trades": 66, "taker_buy_volume": 116811.1, "taker_buy_quote": 8029.60859}, {"ts": 1772776440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 81724.8, "quote_volume": 5630.83872, "trades": 90, "taker_buy_volume": 47306.4, "taker_buy_quote": 3259.41096}, {"ts": 1772776500000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 137968.8, "quote_volume": 9510.85729, "trades": 101, "taker_buy_volume": 62730.0, "taker_buy_quote": 4326.91703}, {"ts": 1772776560000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 331622.9, "quote_volume": 22827.51007, "trades": 119, "taker_buy_volume": 211453.3, "taker_buy_quote": 14559.84159}, {"ts": 1772776620000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 88216.0, "quote_volume": 6078.60139, "trades": 85, "taker_buy_volume": 40616.9, "taker_buy_quote": 2799.0234}, {"ts": 1772776680000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 141335.5, "quote_volume": 9737.97887, "trades": 128, "taker_buy_volume": 66317.7, "taker_buy_quote": 4569.30406}, {"ts": 1772776740000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 11406.6, "quote_volume": 786.63944, "trades": 9, "taker_buy_volume": 7247.0, "taker_buy_quote": 500.043}, {"ts": 1772776800000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 81987.7, "quote_volume": 5651.88038, "trades": 86, "taker_buy_volume": 59909.6, "taker_buy_quote": 4130.69929}, {"ts": 1772776860000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 106280.7, "quote_volume": 7333.37793, "trades": 162, "taker_buy_volume": 54078.0, "taker_buy_quote": 3731.39163}, {"ts": 1772776920000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 128637.3, "quote_volume": 8876.13044, "trades": 249, "taker_buy_volume": 61143.1, "taker_buy_quote": 4219.04511}, {"ts": 1772776980000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 181027.8, "quote_volume": 12490.8782, "trades": 157, "taker_buy_volume": 105497.5, "taker_buy_quote": 7279.3275}, {"ts": 1772777040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 26149.3, "quote_volume": 1804.3017, "trades": 37, "taker_buy_volume": 14849.9, "taker_buy_quote": 1024.6431}, {"ts": 1772777100000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 99465.7, "quote_volume": 6863.62318, "trades": 195, "taker_buy_volume": 38121.1, "taker_buy_quote": 2630.8762}, {"ts": 1772777160000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 82233.5, "quote_volume": 5673.58319, "trades": 96, "taker_buy_volume": 12708.7, "taker_buy_quote": 876.9003}, {"ts": 1772777220000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 671240.8, "quote_volume": 46383.91278, "trades": 239, "taker_buy_volume": 547333.7, "taker_buy_quote": 37822.66217}, {"ts": 1772777280000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 154053.9, "quote_volume": 10646.99809, "trades": 126, "taker_buy_volume": 125155.8, "taker_buy_quote": 8650.47938}, {"ts": 1772777340000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 52550.2, "quote_volume": 3626.30515, "trades": 105, "taker_buy_volume": 17000.6, "taker_buy_quote": 1173.38275}, {"ts": 1772777400000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 14899.0, "quote_volume": 1028.0527, "trades": 26, "taker_buy_volume": 217.0, "taker_buy_quote": 14.9947}, {"ts": 1772777460000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 92710.1, "quote_volume": 6396.9569, "trades": 171, "taker_buy_volume": 35338.3, "taker_buy_quote": 2438.3427}, {"ts": 1772777520000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 37119.3, "quote_volume": 2561.16667, "trades": 104, "taker_buy_volume": 9699.3, "taker_buy_quote": 669.2517}, {"ts": 1772777580000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 14796.9, "quote_volume": 1021.03407, "trades": 13, "taker_buy_volume": 479.7, "taker_buy_quote": 33.14727}, {"ts": 1772777640000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 9813.9, "quote_volume": 677.18349, "trades": 7, "taker_buy_volume": 243.9, "taker_buy_quote": 16.85349}, {"ts": 1772777700000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 10000.2, "quote_volume": 690.37032, "trades": 10, "taker_buy_volume": 3565.2, "taker_buy_quote": 246.35532}, {"ts": 1772777760000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 20952.6, "quote_volume": 1445.75983, "trades": 10, "taker_buy_volume": 304.3, "taker_buy_quote": 21.02713}, {"ts": 1772777820000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 65570.1, "quote_volume": 4523.88286, "trades": 103, "taker_buy_volume": 29165.8, "taker_buy_quote": 2012.4402}, {"ts": 1772777880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8405.9, "quote_volume": 579.16651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 16388.8, "quote_volume": 1129.18832, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778000000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 39089.8, "quote_volume": 2697.64171, "trades": 25, "taker_buy_volume": 33979.8, "taker_buy_quote": 2345.09597}, {"ts": 1772778060000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 40896.1, "quote_volume": 2821.7909, "trades": 75, "taker_buy_volume": 2765.3, "taker_buy_quote": 190.8057}, {"ts": 1772778120000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 450456.3, "quote_volume": 31083.79097, "trades": 134, "taker_buy_volume": 375769.3, "taker_buy_quote": 25930.41698}, {"ts": 1772778180000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 181940.8, "quote_volume": 12572.32248, "trades": 274, "taker_buy_volume": 135223.4, "taker_buy_quote": 9344.28014}, {"ts": 1772778240000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 179670.7, "quote_volume": 12429.58024, "trades": 137, "taker_buy_volume": 127575.5, "taker_buy_quote": 8824.6324}, {"ts": 1772778300000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 205517.3, "quote_volume": 14225.18369, "trades": 191, "taker_buy_volume": 173284.6, "taker_buy_quote": 11994.72085}, {"ts": 1772778360000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 23522.7, "quote_volume": 1627.60999, "trades": 33, "taker_buy_volume": 21914.2, "taker_buy_quote": 1516.46264}, {"ts": 1772778420000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 93663.1, "quote_volume": 6481.70552, "trades": 163, "taker_buy_volume": 50272.3, "taker_buy_quote": 3479.10216}, {"ts": 1772778480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1357.1, "quote_volume": 93.77561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778540000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2948.0, "quote_volume": 203.9616, "trades": 3, "taker_buy_volume": 2548.0, "taker_buy_quote": 176.3216}, {"ts": 1772778600000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 92726.7, "quote_volume": 6416.66354, "trades": 83, "taker_buy_volume": 89793.8, "taker_buy_quote": 6213.74686}, {"ts": 1772778660000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 91501.4, "quote_volume": 6341.00702, "trades": 106, "taker_buy_volume": 91101.4, "taker_buy_quote": 6313.32702}, {"ts": 1772778720000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 1190.6, "quote_volume": 82.41405, "trades": 6, "taker_buy_volume": 245.3, "taker_buy_quote": 16.99929}, {"ts": 1772778780000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 168337.2, "quote_volume": 11672.05841, "trades": 123, "taker_buy_volume": 156337.2, "taker_buy_quote": 10840.52841}, {"ts": 1772778840000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 326096.3, "quote_volume": 22604.64709, "trades": 155, "taker_buy_volume": 92413.6, "taker_buy_quote": 6410.43598}, {"ts": 1772778900000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 175643.6, "quote_volume": 12172.0384, "trades": 117, "taker_buy_volume": 90473.6, "taker_buy_quote": 6269.82048}, {"ts": 1772778960000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 231352.2, "quote_volume": 16036.06386, "trades": 156, "taker_buy_volume": 204646.6, "taker_buy_quote": 14185.43055}, {"ts": 1772779020000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 105127.2, "quote_volume": 7285.48403, "trades": 42, "taker_buy_volume": 41624.3, "taker_buy_quote": 2884.73306}, {"ts": 1772779080000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 196876.8, "quote_volume": 13644.08904, "trades": 106, "taker_buy_volume": 149382.8, "taker_buy_quote": 10352.75484}, {"ts": 1772779140000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 279242.1, "quote_volume": 19381.99859, "trades": 229, "taker_buy_volume": 269689.7, "taker_buy_quote": 18719.15203}, {"ts": 1772779200000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 8768.0, "quote_volume": 608.4592, "trades": 14, "taker_buy_volume": 8368.0, "taker_buy_quote": 580.7392}, {"ts": 1772779260000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 141964.0, "quote_volume": 9852.02577, "trades": 87, "taker_buy_volume": 73681.5, "taker_buy_quote": 5113.5249}, {"ts": 1772779320000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 164864.5, "quote_volume": 11443.81746, "trades": 87, "taker_buy_volume": 93579.6, "taker_buy_quote": 6496.6454}, {"ts": 1772779380000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 133001.3, "quote_volume": 9232.16042, "trades": 111, "taker_buy_volume": 118831.5, "taker_buy_quote": 8248.8163}, {"ts": 1772779440000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 4243.0, "quote_volume": 294.41267, "trades": 4, "taker_buy_volume": 3727.7, "taker_buy_quote": 258.70238}, {"ts": 1772779500000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1103.6, "quote_volume": 76.47948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779560000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 92430.0, "quote_volume": 6417.4776, "trades": 87, "taker_buy_volume": 91130.0, "taker_buy_quote": 6327.2576}, {"ts": 1772779620000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 55389.7, "quote_volume": 3849.58415, "trades": 48, "taker_buy_volume": 46881.1, "taker_buy_quote": 3258.23645}, {"ts": 1772779680000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 137993.1, "quote_volume": 9593.22889, "trades": 137, "taker_buy_volume": 89693.2, "taker_buy_quote": 6236.54711}, {"ts": 1772779740000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 73366.6, "quote_volume": 5095.93165, "trades": 51, "taker_buy_volume": 23611.0, "taker_buy_quote": 1641.3446}, {"ts": 1772779800000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 84401.0, "quote_volume": 5865.8695, "trades": 89, "taker_buy_volume": 84401.0, "taker_buy_quote": 5865.8695}, {"ts": 1772779860000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 400.0, "quote_volume": 27.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779920000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1669.0, "quote_volume": 115.9555, "trades": 2, "taker_buy_volume": 1269.0, "taker_buy_quote": 88.1955}, {"ts": 1772779980000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 27456.1, "quote_volume": 1908.15895, "trades": 31, "taker_buy_volume": 27056.1, "taker_buy_quote": 1880.39895}, {"ts": 1772780040000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 106282.1, "quote_volume": 7386.49565, "trades": 77, "taker_buy_volume": 77507.2, "taker_buy_quote": 5386.7504}, {"ts": 1772780100000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 177728.6, "quote_volume": 12353.89817, "trades": 89, "taker_buy_volume": 121337.9, "taker_buy_quote": 8434.80484}, {"ts": 1772780160000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 151948.6, "quote_volume": 10577.21676, "trades": 107, "taker_buy_volume": 141048.6, "taker_buy_quote": 9818.61676}, {"ts": 1772780220000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 105018.6, "quote_volume": 7313.43885, "trades": 96, "taker_buy_volume": 41442.9, "taker_buy_quote": 2888.57013}, {"ts": 1772780280000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 29463.8, "quote_volume": 2051.26686, "trades": 27, "taker_buy_volume": 5863.8, "taker_buy_quote": 408.70686}, {"ts": 1772780340000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 255820.9, "quote_volume": 17802.74559, "trades": 119, "taker_buy_volume": 114957.0, "taker_buy_quote": 8001.28954}, {"ts": 1772780400000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 79540.2, "quote_volume": 5539.86782, "trades": 104, "taker_buy_volume": 77241.5, "taker_buy_quote": 5379.8783}, {"ts": 1772780460000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 294794.0, "quote_volume": 20546.29753, "trades": 131, "taker_buy_volume": 102900.4, "taker_buy_quote": 7172.15788}, {"ts": 1772780520000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 236997.6, "quote_volume": 16521.42015, "trades": 129, "taker_buy_volume": 135931.7, "taker_buy_quote": 9477.17566}, {"ts": 1772780580000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 216256.7, "quote_volume": 15073.49219, "trades": 187, "taker_buy_volume": 130141.3, "taker_buy_quote": 9071.28881}, {"ts": 1772780640000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 9815.6, "quote_volume": 683.96629, "trades": 18, "taker_buy_volume": 8005.3, "taker_buy_quote": 557.96941}, {"ts": 1772780700000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 12216.2, "quote_volume": 851.4105, "trades": 24, "taker_buy_volume": 11629.8, "taker_buy_quote": 810.59706}, {"ts": 1772780760000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 2532.0, "quote_volume": 176.4404, "trades": 4, "taker_buy_volume": 2132.0, "taker_buy_quote": 148.6004}, {"ts": 1772780820000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 125341.9, "quote_volume": 8723.7475, "trades": 33, "taker_buy_volume": 19896.5, "taker_buy_quote": 1384.7964}, {"ts": 1772780880000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 76788.0, "quote_volume": 5344.4767, "trades": 34, "taker_buy_volume": 73011.6, "taker_buy_quote": 5081.67926}, {"ts": 1772780940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 400.0, "quote_volume": 27.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 471.9, "quote_volume": 32.79705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781060000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 202385.9, "quote_volume": 14064.95006, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781120000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 563.9, "quote_volume": 39.15105, "trades": 2, "taker_buy_volume": 163.9, "taker_buy_quote": 11.39105}, {"ts": 1772781180000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 83966.2, "quote_volume": 5835.08647, "trades": 51, "taker_buy_volume": 47841.7, "taker_buy_quote": 3325.47655}, {"ts": 1772781240000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 488398.1, "quote_volume": 33994.33513, "trades": 55, "taker_buy_volume": 487068.8, "taker_buy_quote": 33901.81585}, {"ts": 1772781300000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 256292.1, "quote_volume": 17837.95761, "trades": 58, "taker_buy_volume": 10684.9, "taker_buy_quote": 743.69649}, {"ts": 1772781360000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 32618.3, "quote_volume": 2271.33604, "trades": 32, "taker_buy_volume": 31160.5, "taker_buy_quote": 2169.91316}, {"ts": 1772781420000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 155173.0, "quote_volume": 10815.5181, "trades": 81, "taker_buy_volume": 93441.9, "taker_buy_quote": 6512.90043}, {"ts": 1772781480000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 42251.8, "quote_volume": 2944.89617, "trades": 70, "taker_buy_volume": 41708.9, "taker_buy_quote": 2907.11033}, {"ts": 1772781540000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 12980.0, "quote_volume": 904.666, "trades": 20, "taker_buy_volume": 12580.0, "taker_buy_quote": 876.826}, {"ts": 1772781600000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 167306.4, "quote_volume": 11661.44288, "trades": 170, "taker_buy_volume": 115200.5, "taker_buy_quote": 8029.70165}, {"ts": 1772781660000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 11486.3, "quote_volume": 800.72141, "trades": 37, "taker_buy_volume": 1263.0, "taker_buy_quote": 88.1574}, {"ts": 1772781720000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 191451.9, "quote_volume": 13363.30262, "trades": 105, "taker_buy_volume": 115860.6, "taker_buy_quote": 8087.06988}, {"ts": 1772781780000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 39209.4, "quote_volume": 2734.62285, "trades": 21, "taker_buy_volume": 17276.7, "taker_buy_quote": 1205.91366}, {"ts": 1772781840000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 5886.5, "quote_volume": 410.82337, "trades": 19, "taker_buy_volume": 5343.2, "taker_buy_quote": 372.95536}, {"ts": 1772781900000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 52441.2, "quote_volume": 3655.40674, "trades": 16, "taker_buy_volume": 2551.0, "taker_buy_quote": 178.0598}, {"ts": 1772781960000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 298621.1, "quote_volume": 20840.32676, "trades": 192, "taker_buy_volume": 187498.7, "taker_buy_quote": 13087.40926}, {"ts": 1772782020000, "open": 0.0697, "high": 0.0701, "low": 0.0697, "close": 0.07, "volume": 913737.4, "quote_volume": 63901.54794, "trades": 324, "taker_buy_volume": 708457.0, "taker_buy_quote": 49533.8254}, {"ts": 1772782080000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 97549.6, "quote_volume": 6829.94785, "trades": 150, "taker_buy_volume": 14758.5, "taker_buy_quote": 1034.57085}, {"ts": 1772782140000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 26596.8, "quote_volume": 1861.776, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782200000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 336634.8, "quote_volume": 23564.7633, "trades": 317, "taker_buy_volume": 120786.3, "taker_buy_quote": 8455.4083}, {"ts": 1772782260000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 59043.4, "quote_volume": 4133.038, "trades": 48, "taker_buy_volume": 25172.8, "taker_buy_quote": 1762.096}, {"ts": 1772782320000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 123833.5, "quote_volume": 8668.64178, "trades": 138, "taker_buy_volume": 21174.0, "taker_buy_quote": 1482.47678}, {"ts": 1772782380000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 59460.1, "quote_volume": 4162.85627, "trades": 87, "taker_buy_volume": 6492.7, "taker_buy_quote": 455.13827}, {"ts": 1772782440000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 24581.3, "quote_volume": 1721.79592, "trades": 44, "taker_buy_volume": 11049.2, "taker_buy_quote": 774.54892}, {"ts": 1772782500000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 152255.5, "quote_volume": 10658.03681, "trades": 169, "taker_buy_volume": 78848.4, "taker_buy_quote": 5519.72082}, {"ts": 1772782560000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 141410.5, "quote_volume": 9912.12605, "trades": 83, "taker_buy_volume": 132110.5, "taker_buy_quote": 9260.94605}, {"ts": 1772782620000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 39305.5, "quote_volume": 2755.84762, "trades": 41, "taker_buy_volume": 5320.7, "taker_buy_quote": 373.51314}, {"ts": 1772782680000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 43343.8, "quote_volume": 3038.47168, "trades": 105, "taker_buy_volume": 713.0, "taker_buy_quote": 50.0526}, {"ts": 1772782740000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 37547.5, "quote_volume": 2632.06547, "trades": 53, "taker_buy_volume": 24876.6, "taker_buy_quote": 1743.87538}, {"ts": 1772782800000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 13042.0, "quote_volume": 914.2442, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782860000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 27119.9, "quote_volume": 1901.90362, "trades": 76, "taker_buy_volume": 7986.3, "taker_buy_quote": 560.63826}, {"ts": 1772782920000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 39942.8, "quote_volume": 2801.27047, "trades": 20, "taker_buy_volume": 12801.9, "taker_buy_quote": 898.69338}, {"ts": 1772782980000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 112422.2, "quote_volume": 7880.75622, "trades": 76, "taker_buy_volume": 285.8, "taker_buy_quote": 20.03458}, {"ts": 1772783040000, "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 122597.1, "quote_volume": 8582.7164, "trades": 105, "taker_buy_volume": 41456.0, "taker_buy_quote": 2902.9394}, {"ts": 1772783100000, "open": 0.0701, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 518098.0, "quote_volume": 36356.39604, "trades": 250, "taker_buy_volume": 216414.5, "taker_buy_quote": 15188.30875}, {"ts": 1772783160000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 192834.0, "quote_volume": 13555.63902, "trades": 190, "taker_buy_volume": 45032.3, "taker_buy_quote": 3166.07951}, {"ts": 1772783220000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 114507.6, "quote_volume": 8049.24038, "trades": 101, "taker_buy_volume": 63041.9, "taker_buy_quote": 4432.14167}, {"ts": 1772783280000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 19941.5, "quote_volume": 1400.76745, "trades": 34, "taker_buy_volume": 8741.5, "taker_buy_quote": 614.52745}, {"ts": 1772783340000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 137165.4, "quote_volume": 9642.9577, "trades": 155, "taker_buy_volume": 76913.4, "taker_buy_quote": 5407.3321}, {"ts": 1772783400000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 23523.3, "quote_volume": 1653.76077, "trades": 21, "taker_buy_volume": 727.8, "taker_buy_quote": 51.23712}, {"ts": 1772783460000, "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 15278.8, "quote_volume": 1074.28895, "trades": 26, "taker_buy_volume": 1893.1, "taker_buy_quote": 133.27424}, {"ts": 1772783520000, "open": 0.0703, "high": 0.0704, "low": 0.0703, "close": 0.0703, "volume": 107341.6, "quote_volume": 7546.13999, "trades": 118, "taker_buy_volume": 22401.7, "taker_buy_quote": 1574.86502}, {"ts": 1772783580000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 161061.8, "quote_volume": 11322.62588, "trades": 142, "taker_buy_volume": 92287.2, "taker_buy_quote": 6487.82715}, {"ts": 1772783640000, "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0702, "volume": 303342.7, "quote_volume": 21345.60299, "trades": 296, "taker_buy_volume": 177714.8, "taker_buy_quote": 12511.33512}, {"ts": 1772783700000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 15742.9, "quote_volume": 1106.66027, "trades": 12, "taker_buy_volume": 15086.9, "taker_buy_quote": 1060.60907}, {"ts": 1772783760000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 36803.3, "quote_volume": 2583.60301, "trades": 80, "taker_buy_volume": 113.5, "taker_buy_quote": 7.97905}, {"ts": 1772783820000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 856.5, "quote_volume": 60.0863, "trades": 4, "taker_buy_volume": 456.5, "taker_buy_quote": 32.0463}, {"ts": 1772783880000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 22221.6, "quote_volume": 1559.83227, "trades": 19, "taker_buy_volume": 20981.1, "taker_buy_quote": 1472.87322}, {"ts": 1772783940000, "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 389550.3, "quote_volume": 27382.23097, "trades": 95, "taker_buy_volume": 324831.4, "taker_buy_quote": 22832.73273}, {"ts": 1772784000000, "open": 0.0703, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 62822.7, "quote_volume": 4416.40721, "trades": 57, "taker_buy_volume": 26798.0, "taker_buy_quote": 1883.9108}, {"ts": 1772784060000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 25817.8, "quote_volume": 1814.90235, "trades": 25, "taker_buy_volume": 24927.9, "taker_buy_quote": 1752.43137}, {"ts": 1772784120000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 67744.1, "quote_volume": 4755.62442, "trades": 44, "taker_buy_volume": 24956.6, "taker_buy_quote": 1751.95332}, {"ts": 1772784180000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 455716.7, "quote_volume": 31945.78486, "trades": 226, "taker_buy_volume": 38895.6, "taker_buy_quote": 2726.62575}, {"ts": 1772784240000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 35514.1, "quote_volume": 2489.48441, "trades": 110, "taker_buy_volume": 8110.4, "taker_buy_quote": 568.56186}, {"ts": 1772784300000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 575.0, "quote_volume": 40.2575, "trades": 3, "taker_buy_volume": 75.0, "taker_buy_quote": 5.2575}, {"ts": 1772784360000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1225.2, "quote_volume": 85.764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784420000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3407.5, "quote_volume": 238.525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784480000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 400.0, "quote_volume": 28.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784540000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 11022.2, "quote_volume": 771.554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784600000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4802.4, "quote_volume": 336.168, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784660000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 27028.7, "quote_volume": 1894.07553, "trades": 22, "taker_buy_volume": 20665.3, "taker_buy_quote": 1448.63753}, {"ts": 1772784720000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 127876.9, "quote_volume": 8963.82694, "trades": 24, "taker_buy_volume": 122157.9, "taker_buy_quote": 8563.34009}, {"ts": 1772784780000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 34238.5, "quote_volume": 2400.13026, "trades": 14, "taker_buy_volume": 114.1, "taker_buy_quote": 8.00982}, {"ts": 1772784840000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 24685.5, "quote_volume": 1732.37066, "trades": 47, "taker_buy_volume": 19171.1, "taker_buy_quote": 1345.81122}, {"ts": 1772784900000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 8710.5, "quote_volume": 610.93105, "trades": 17, "taker_buy_volume": 3250.0, "taker_buy_quote": 228.15}, {"ts": 1772784960000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 34022.4, "quote_volume": 2384.30328, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785020000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 140060.1, "quote_volume": 9796.87634, "trades": 111, "taker_buy_volume": 40544.5, "taker_buy_quote": 2834.31734}, {"ts": 1772785080000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 108020.0, "quote_volume": 7550.22466, "trades": 108, "taker_buy_volume": 73172.7, "taker_buy_quote": 5115.06933}, {"ts": 1772785140000, "open": 0.07, "high": 0.0702, "low": 0.0699, "close": 0.0702, "volume": 101823.0, "quote_volume": 7132.14175, "trades": 85, "taker_buy_volume": 77965.9, "taker_buy_quote": 5460.97218}, {"ts": 1772785200000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 2138.5, "quote_volume": 150.0827, "trades": 7, "taker_buy_volume": 1738.5, "taker_buy_quote": 122.0427}, {"ts": 1772785260000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 7413.8, "quote_volume": 520.37158, "trades": 21, "taker_buy_volume": 6642.0, "taker_buy_quote": 466.2684}, {"ts": 1772785320000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 130904.0, "quote_volume": 9176.3304, "trades": 77, "taker_buy_volume": 16807.7, "taker_buy_quote": 1178.21977}, {"ts": 1772785380000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1213.6, "quote_volume": 84.97629, "trades": 7, "taker_buy_volume": 242.9, "taker_buy_quote": 17.02729}, {"ts": 1772785440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 6493.5, "quote_volume": 454.545, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785500000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 98079.7, "quote_volume": 6865.579, "trades": 195, "taker_buy_volume": 45251.3, "taker_buy_quote": 3167.591}, {"ts": 1772785560000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 39131.6, "quote_volume": 2739.42394, "trades": 83, "taker_buy_volume": 17660.6, "taker_buy_quote": 1236.45394}, {"ts": 1772785620000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 971.9, "quote_volume": 67.95155, "trades": 7, "taker_buy_volume": 157.4, "taker_buy_quote": 11.018}, {"ts": 1772785680000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 85512.9, "quote_volume": 5977.26359, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785740000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 59047.2, "quote_volume": 4127.37361, "trades": 16, "taker_buy_volume": 58647.2, "taker_buy_quote": 4099.45361}, {"ts": 1772785800000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 120761.1, "quote_volume": 8431.00874, "trades": 225, "taker_buy_volume": 22102.2, "taker_buy_quote": 1542.99462}, {"ts": 1772785860000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 48551.3, "quote_volume": 3388.88074, "trades": 92, "taker_buy_volume": 26950.0, "taker_buy_quote": 1881.11}, {"ts": 1772785920000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 55462.3, "quote_volume": 3871.22854, "trades": 113, "taker_buy_volume": 13809.6, "taker_buy_quote": 963.91008}, {"ts": 1772785980000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 37056.9, "quote_volume": 2582.98407, "trades": 75, "taker_buy_volume": 1181.4, "taker_buy_quote": 82.46172}, {"ts": 1772786040000, "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 110945.6, "quote_volume": 7723.26821, "trades": 153, "taker_buy_volume": 17629.3, "taker_buy_quote": 1227.01221}, {"ts": 1772786100000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 50891.8, "quote_volume": 3542.95089, "trades": 37, "taker_buy_volume": 50348.3, "taker_buy_quote": 3505.12329}, {"ts": 1772786160000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 70181.3, "quote_volume": 4891.63661, "trades": 83, "taker_buy_volume": 5600.1, "taker_buy_quote": 390.32697}, {"ts": 1772786220000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1833.1, "quote_volume": 127.72707, "trades": 2, "taker_buy_volume": 1433.1, "taker_buy_quote": 99.88707}, {"ts": 1772786280000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 216568.6, "quote_volume": 15073.47043, "trades": 114, "taker_buy_volume": 25213.7, "taker_buy_quote": 1755.16939}, {"ts": 1772786340000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 10863.0, "quote_volume": 756.07773, "trades": 8, "taker_buy_volume": 129.3, "taker_buy_quote": 9.01221}, {"ts": 1772786400000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 123228.6, "quote_volume": 8589.0492, "trades": 26, "taker_buy_volume": 89764.3, "taker_buy_quote": 6256.58749}, {"ts": 1772786460000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 47158.3, "quote_volume": 3286.89351, "trades": 79, "taker_buy_volume": 287.3, "taker_buy_quote": 20.02481}, {"ts": 1772786520000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 41357.7, "quote_volume": 2878.43294, "trades": 62, "taker_buy_volume": 8194.4, "taker_buy_quote": 570.33024}, {"ts": 1772786580000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 131870.4, "quote_volume": 9178.20854, "trades": 74, "taker_buy_volume": 52043.1, "taker_buy_quote": 3622.22846}, {"ts": 1772786640000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 6182.3, "quote_volume": 430.31678, "trades": 10, "taker_buy_volume": 4080.1, "taker_buy_quote": 284.00366}, {"ts": 1772786700000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1148.2, "quote_volume": 79.91472, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786760000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 916.6, "quote_volume": 63.79536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 11441.8, "quote_volume": 796.34928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786880000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 514.8, "quote_volume": 35.83008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772786940000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 287.0, "quote_volume": 19.9752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787000000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 59144.8, "quote_volume": 4115.95671, "trades": 88, "taker_buy_volume": 16132.9, "taker_buy_quote": 1122.84984}, {"ts": 1772787060000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 5801.1, "quote_volume": 403.18507, "trades": 18, "taker_buy_volume": 86.2, "taker_buy_quote": 5.99952}, {"ts": 1772787120000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 6508.5, "quote_volume": 452.44268, "trades": 16, "taker_buy_volume": 1019.3, "taker_buy_quote": 70.94328}, {"ts": 1772787180000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 15789.4, "quote_volume": 1098.39949, "trades": 22, "taker_buy_volume": 10361.9, "taker_buy_quote": 721.18824}, {"ts": 1772787240000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 87300.3, "quote_volume": 6076.01114, "trades": 12, "taker_buy_volume": 86002.9, "taker_buy_quote": 5985.80184}, {"ts": 1772787300000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 102663.8, "quote_volume": 7145.41565, "trades": 99, "taker_buy_volume": 516.8, "taker_buy_quote": 35.98445}, {"ts": 1772787360000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 31048.1, "quote_volume": 2160.90776, "trades": 83, "taker_buy_volume": 9250.6, "taker_buy_quote": 643.84176}, {"ts": 1772787420000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 159735.5, "quote_volume": 11117.6523, "trades": 84, "taker_buy_volume": 125533.8, "taker_buy_quote": 8737.21398}, {"ts": 1772787480000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 102450.6, "quote_volume": 7120.52176, "trades": 17, "taker_buy_volume": 2050.6, "taker_buy_quote": 142.72176}, {"ts": 1772787540000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 3120.1, "quote_volume": 217.11896, "trades": 3, "taker_buy_volume": 2720.1, "taker_buy_quote": 189.31896}, {"ts": 1772787600000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2081.1, "quote_volume": 144.63645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787660000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 102478.0, "quote_volume": 7122.4288, "trades": 49, "taker_buy_volume": 2078.0, "taker_buy_quote": 144.6288}, {"ts": 1772787720000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 3612.5, "quote_volume": 251.06875, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772787780000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 63019.2, "quote_volume": 4379.50474, "trades": 91, "taker_buy_volume": 3621.4, "taker_buy_quote": 251.6873}, {"ts": 1772787840000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6212.1, "quote_volume": 431.20905, "trades": 17, "taker_buy_volume": 893.1, "taker_buy_quote": 62.07045}, {"ts": 1772787900000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 7773.8, "quote_volume": 539.52832, "trades": 15, "taker_buy_volume": 266.0, "taker_buy_quote": 18.487}, {"ts": 1772787960000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6427.0, "quote_volume": 446.1294, "trades": 15, "taker_buy_volume": 956.0, "taker_buy_quote": 66.442}, {"ts": 1772788020000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 13443.3, "quote_volume": 933.23334, "trades": 13, "taker_buy_volume": 2683.2, "taker_buy_quote": 186.4824}, {"ts": 1772788080000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 75372.2, "quote_volume": 5230.83068, "trades": 89, "taker_buy_volume": 900.0, "taker_buy_quote": 62.46}, {"ts": 1772788140000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 507655.9, "quote_volume": 35181.60895, "trades": 145, "taker_buy_volume": 46296.8, "taker_buy_quote": 3209.5536}, {"ts": 1772788200000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 266211.3, "quote_volume": 18432.84784, "trades": 188, "taker_buy_volume": 68137.2, "taker_buy_quote": 4720.74894}, {"ts": 1772788260000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 489449.1, "quote_volume": 33870.15892, "trades": 323, "taker_buy_volume": 162926.2, "taker_buy_quote": 11274.77424}, {"ts": 1772788320000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 164500.3, "quote_volume": 11383.08617, "trades": 82, "taker_buy_volume": 52611.8, "taker_buy_quote": 3640.76741}, {"ts": 1772788380000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 108584.0, "quote_volume": 7513.9728, "trades": 85, "taker_buy_volume": 67481.9, "taker_buy_quote": 4669.74748}, {"ts": 1772788440000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 78512.3, "quote_volume": 5433.01116, "trades": 30, "taker_buy_volume": 68537.3, "taker_buy_quote": 4742.78116}, {"ts": 1772788500000, "open": 0.0692, "high": 0.0693, "low": 0.0689, "close": 0.069, "volume": 654749.8, "quote_volume": 45199.03258, "trades": 124, "taker_buy_volume": 51042.3, "taker_buy_quote": 3524.306}, {"ts": 1772788560000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 116282.2, "quote_volume": 8023.44486, "trades": 45, "taker_buy_volume": 52816.9, "taker_buy_quote": 3644.37916}, {"ts": 1772788620000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 127578.4, "quote_volume": 8790.72226, "trades": 68, "taker_buy_volume": 57738.5, "taker_buy_quote": 3978.75315}, {"ts": 1772788680000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 40205.1, "quote_volume": 2770.25045, "trades": 44, "taker_buy_volume": 1190.6, "taker_buy_quote": 82.1514}, {"ts": 1772788740000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 255996.7, "quote_volume": 17662.64478, "trades": 83, "taker_buy_volume": 106685.2, "taker_buy_quote": 7361.29331}, {"ts": 1772788800000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 58991.6, "quote_volume": 4064.60604, "trades": 56, "taker_buy_volume": 34453.4, "taker_buy_quote": 2373.98003}, {"ts": 1772788860000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 93804.4, "quote_volume": 6463.10906, "trades": 51, "taker_buy_volume": 7267.4, "taker_buy_quote": 500.73694}, {"ts": 1772788920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 4000.0, "quote_volume": 275.56, "trades": 6, "taker_buy_volume": 3600.0, "taker_buy_quote": 248.04}, {"ts": 1772788980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 96163.2, "quote_volume": 6624.75847, "trades": 19, "taker_buy_volume": 87303.1, "taker_buy_quote": 6015.18359}, {"ts": 1772789040000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1250.1, "quote_volume": 86.06432, "trades": 7, "taker_buy_volume": 574.4, "taker_buy_quote": 39.57616}, {"ts": 1772789100000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 90500.5, "quote_volume": 6226.45911, "trades": 28, "taker_buy_volume": 55928.0, "taker_buy_quote": 3847.87111}, {"ts": 1772789160000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 334735.4, "quote_volume": 23029.87893, "trades": 146, "taker_buy_volume": 170180.7, "taker_buy_quote": 11708.56865}, {"ts": 1772789220000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11369.0, "quote_volume": 782.1872, "trades": 17, "taker_buy_volume": 5610.1, "taker_buy_quote": 385.97488}, {"ts": 1772789280000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2899.6, "quote_volume": 199.51722, "trades": 8, "taker_buy_volume": 247.4, "taker_buy_quote": 17.04586}, {"ts": 1772789340000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2672.0, "quote_volume": 183.9716, "trades": 9, "taker_buy_volume": 1380.0, "taker_buy_quote": 95.082}, {"ts": 1772789400000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 249994.8, "quote_volume": 17207.93462, "trades": 87, "taker_buy_volume": 80703.3, "taker_buy_quote": 5555.95358}, {"ts": 1772789460000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1053.6, "quote_volume": 72.52692, "trades": 7, "taker_buy_volume": 392.4, "taker_buy_quote": 27.03636}, {"ts": 1772789520000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1580.7, "quote_volume": 108.8043, "trades": 9, "taker_buy_volume": 521.4, "taker_buy_quote": 35.92446}, {"ts": 1772789580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 246902.7, "quote_volume": 16986.92609, "trades": 84, "taker_buy_volume": 348.9, "taker_buy_quote": 24.02465}, {"ts": 1772789640000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 160594.6, "quote_volume": 11047.32646, "trades": 131, "taker_buy_volume": 42264.4, "taker_buy_quote": 2907.80236}, {"ts": 1772789700000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 37931.3, "quote_volume": 2609.63344, "trades": 60, "taker_buy_volume": 11456.4, "taker_buy_quote": 788.20032}, {"ts": 1772789760000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 39042.8, "quote_volume": 2685.89628, "trades": 9, "taker_buy_volume": 36559.2, "taker_buy_quote": 2515.27296}, {"ts": 1772789820000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 203074.9, "quote_volume": 13971.44803, "trades": 191, "taker_buy_volume": 151705.2, "taker_buy_quote": 10437.31776}, {"ts": 1772789880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 46613.7, "quote_volume": 3207.04482, "trades": 54, "taker_buy_volume": 222.6, "taker_buy_quote": 15.33714}, {"ts": 1772789940000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 86926.9, "quote_volume": 5980.57508, "trades": 202, "taker_buy_volume": 510.0, "taker_buy_quote": 35.10399}, {"ts": 1772790000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 559.9, "quote_volume": 38.46513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790060000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 140263.2, "quote_volume": 9650.12346, "trades": 71, "taker_buy_volume": 88643.3, "taker_buy_quote": 6098.71434}, {"ts": 1772790120000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 135822.6, "quote_volume": 9344.69146, "trades": 77, "taker_buy_volume": 55949.5, "taker_buy_quote": 3849.42218}, {"ts": 1772790180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 966.4, "quote_volume": 66.48832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790240000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 21689.7, "quote_volume": 1492.26136, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 6.89}, {"ts": 1772790300000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 921.7, "quote_volume": 63.42159, "trades": 9, "taker_buy_volume": 86.3, "taker_buy_quote": 5.94607}, {"ts": 1772790360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3006.3, "quote_volume": 206.83344, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 61.92}, {"ts": 1772790420000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 98130.0, "quote_volume": 6741.46341, "trades": 47, "taker_buy_volume": 32806.1, "taker_buy_quote": 2253.77907}, {"ts": 1772790480000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 89702.7, "quote_volume": 6167.2305, "trades": 26, "taker_buy_volume": 88734.0, "taker_buy_quote": 6100.7246}, {"ts": 1772790540000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 675.8, "quote_volume": 46.42746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790600000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 119332.0, "quote_volume": 8210.0736, "trades": 75, "taker_buy_volume": 26916.2, "taker_buy_quote": 1851.86656}, {"ts": 1772790660000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 30492.9, "quote_volume": 2097.92753, "trades": 16, "taker_buy_volume": 1056.0, "taker_buy_quote": 72.66881}, {"ts": 1772790720000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 72867.8, "quote_volume": 5013.33229, "trades": 34, "taker_buy_volume": 8216.3, "taker_buy_quote": 565.30909}, {"ts": 1772790780000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 197743.5, "quote_volume": 13624.47118, "trades": 32, "taker_buy_volume": 112096.8, "taker_buy_quote": 7723.46952}, {"ts": 1772790840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 835.4, "quote_volume": 57.47552, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790900000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3763.8, "quote_volume": 258.97415, "trades": 5, "taker_buy_volume": 247.1, "taker_buy_quote": 17.02519}, {"ts": 1772790960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8337.0, "quote_volume": 573.5856, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791020000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 78828.7, "quote_volume": 5423.37456, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 61.92}, {"ts": 1772791080000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2474.4, "quote_volume": 170.00729, "trades": 6, "taker_buy_volume": 160.1, "taker_buy_quote": 11.01488}, {"ts": 1772791140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5325.9, "quote_volume": 365.88933, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6082.7, "quote_volume": 417.88149, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791260000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 47157.8, "quote_volume": 3244.43152, "trades": 20, "taker_buy_volume": 45933.5, "taker_buy_quote": 3160.29599}, {"ts": 1772791320000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 53593.7, "quote_volume": 3687.23057, "trades": 32, "taker_buy_volume": 12973.5, "taker_buy_quote": 892.5768}, {"ts": 1772791380000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 74409.5, "quote_volume": 5125.78487, "trades": 25, "taker_buy_volume": 73520.5, "taker_buy_quote": 5064.58973}, {"ts": 1772791440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 8228.0, "quote_volume": 567.66442, "trades": 8, "taker_buy_volume": 7552.2, "taker_buy_quote": 521.1018}, {"ts": 1772791500000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 92794.6, "quote_volume": 6402.8245, "trades": 31, "taker_buy_volume": 54251.9, "taker_buy_quote": 3743.39269}, {"ts": 1772791560000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 4354.7, "quote_volume": 300.45836, "trades": 23, "taker_buy_volume": 1133.1, "taker_buy_quote": 78.1839}, {"ts": 1772791620000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1418.8, "quote_volume": 97.8282, "trades": 8, "taker_buy_volume": 728.8, "taker_buy_quote": 50.2872}, {"ts": 1772791680000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 15959.5, "quote_volume": 1101.18275, "trades": 75, "taker_buy_volume": 10887.1, "taker_buy_quote": 751.2099}, {"ts": 1772791740000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 51963.4, "quote_volume": 3585.43054, "trades": 28, "taker_buy_volume": 50578.5, "taker_buy_quote": 3489.94698}, {"ts": 1772791800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 35334.2, "quote_volume": 2438.11205, "trades": 21, "taker_buy_volume": 6384.6, "taker_buy_quote": 440.58965}, {"ts": 1772791860000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2443.1, "quote_volume": 168.76662, "trades": 7, "taker_buy_volume": 1927.2, "taker_buy_quote": 133.16952}, {"ts": 1772791920000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2166.3, "quote_volume": 149.59192, "trades": 7, "taker_buy_volume": 1172.2, "taker_buy_quote": 80.99902}, {"ts": 1772791980000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 18447.3, "quote_volume": 1272.8237, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 62.1}, {"ts": 1772792040000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 18967.1, "quote_volume": 1308.6899, "trades": 9, "taker_buy_volume": 18451.3, "taker_buy_quote": 1273.1397}, {"ts": 1772792100000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 4756.1, "quote_volume": 328.1309, "trades": 8, "taker_buy_volume": 3222.7, "taker_buy_quote": 222.3663}, {"ts": 1772792160000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 84241.1, "quote_volume": 5812.5959, "trades": 15, "taker_buy_volume": 79313.5, "taker_buy_quote": 5472.6315}, {"ts": 1772792220000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 958.7, "quote_volume": 66.18157, "trades": 5, "taker_buy_volume": 312.7, "taker_buy_quote": 21.60757}, {"ts": 1772792280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 173095.4, "quote_volume": 11960.89214, "trades": 47, "taker_buy_volume": 20843.1, "taker_buy_quote": 1440.25821}, {"ts": 1772792340000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 9840.8, "quote_volume": 679.8976, "trades": 20, "taker_buy_volume": 144.9, "taker_buy_quote": 10.01259}, {"ts": 1772792400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1798.1, "quote_volume": 124.0689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 549.2, "quote_volume": 37.8948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792520000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 166709.9, "quote_volume": 11519.61409, "trades": 31, "taker_buy_volume": 109755.1, "taker_buy_quote": 7584.07741}, {"ts": 1772792580000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1571.8, "quote_volume": 108.58533, "trades": 7, "taker_buy_volume": 1311.3, "taker_buy_quote": 90.61083}, {"ts": 1772792640000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0692, "volume": 65411.8, "quote_volume": 4519.91582, "trades": 32, "taker_buy_volume": 64396.2, "taker_buy_quote": 4449.78901}, {"ts": 1772792700000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 79137.2, "quote_volume": 5468.21573, "trades": 89, "taker_buy_volume": 15374.6, "taker_buy_quote": 1062.38486}, {"ts": 1772792760000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 10326.2, "quote_volume": 713.51928, "trades": 15, "taker_buy_volume": 9651.5, "taker_buy_quote": 666.95053}, {"ts": 1772792820000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 31336.0, "quote_volume": 2165.29012, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792880000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 15726.1, "quote_volume": 1086.59154, "trades": 9, "taker_buy_volume": 14906.4, "taker_buy_quote": 1030.03224}, {"ts": 1772792940000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 74158.7, "quote_volume": 5124.27986, "trades": 36, "taker_buy_volume": 50700.0, "taker_buy_quote": 3503.37}, {"ts": 1772793000000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 267818.7, "quote_volume": 18516.1925, "trades": 35, "taker_buy_volume": 111920.2, "taker_buy_quote": 7743.69886}, {"ts": 1772793060000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 61363.7, "quote_volume": 4234.11231, "trades": 37, "taker_buy_volume": 48117.4, "taker_buy_quote": 3320.17355}, {"ts": 1772793120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 69005.9, "quote_volume": 4761.4071, "trades": 70, "taker_buy_volume": 47763.2, "taker_buy_quote": 3295.6608}, {"ts": 1772793180000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 8687.7, "quote_volume": 599.26803, "trades": 19, "taker_buy_volume": 145.1, "taker_buy_quote": 10.0119}, {"ts": 1772793240000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 74399.3, "quote_volume": 5133.52476, "trades": 22, "taker_buy_volume": 46072.2, "taker_buy_quote": 3179.0108}, {"ts": 1772793300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 718.4, "quote_volume": 49.49776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793420000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 12441.2, "quote_volume": 857.26748, "trades": 4, "taker_buy_volume": 688.0, "taker_buy_quote": 47.472}, {"ts": 1772793480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 400.0, "quote_volume": 27.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793540000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4954.3, "quote_volume": 341.37885, "trades": 13, "taker_buy_volume": 275.8, "taker_buy_quote": 19.0302}, {"ts": 1772793600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 118224.8, "quote_volume": 8157.41117, "trades": 36, "taker_buy_volume": 104726.7, "taker_buy_quote": 7226.1423}, {"ts": 1772793660000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 2515.1, "quote_volume": 173.45121, "trades": 14, "taker_buy_volume": 1608.2, "taker_buy_quote": 110.9658}, {"ts": 1772793720000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1504.1, "quote_volume": 103.69055, "trades": 8, "taker_buy_volume": 580.6, "taker_buy_quote": 40.0614}, {"ts": 1772793780000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1254.3, "quote_volume": 86.47497, "trades": 7, "taker_buy_volume": 537.0, "taker_buy_quote": 37.053}, {"ts": 1772793840000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1505.8, "quote_volume": 103.77284, "trades": 9, "taker_buy_volume": 232.2, "taker_buy_quote": 16.0218}, {"ts": 1772793900000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1081.7, "quote_volume": 74.56977, "trades": 6, "taker_buy_volume": 406.4, "taker_buy_quote": 28.0416}, {"ts": 1772793960000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 1051.4, "quote_volume": 72.51617, "trades": 6, "taker_buy_volume": 747.1, "taker_buy_quote": 51.5499}, {"ts": 1772794020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 56294.0, "quote_volume": 3878.6566, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794080000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 57988.8, "quote_volume": 3995.13984, "trades": 30, "taker_buy_volume": 74.0, "taker_buy_quote": 5.0986}, {"ts": 1772794140000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 26573.7, "quote_volume": 1828.34312, "trades": 23, "taker_buy_volume": 1625.6, "taker_buy_quote": 111.91384}, {"ts": 1772794200000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 165447.8, "quote_volume": 11366.44386, "trades": 48, "taker_buy_volume": 72348.1, "taker_buy_quote": 4970.49447}, {"ts": 1772794260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 90167.7, "quote_volume": 6194.52099, "trades": 54, "taker_buy_volume": 39880.0, "taker_buy_quote": 2739.756}, {"ts": 1772794320000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 33247.5, "quote_volume": 2287.33713, "trades": 33, "taker_buy_volume": 3938.2, "taker_buy_quote": 270.94816}, {"ts": 1772794380000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 13390.6, "quote_volume": 921.31397, "trades": 20, "taker_buy_volume": 9049.0, "taker_buy_quote": 622.61189}, {"ts": 1772794440000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 15684.7, "quote_volume": 1079.03836, "trades": 18, "taker_buy_volume": 14229.8, "taker_buy_quote": 979.01024}, {"ts": 1772794500000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 93159.5, "quote_volume": 6400.27423, "trades": 36, "taker_buy_volume": 71371.7, "taker_buy_quote": 4903.45237}, {"ts": 1772794560000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 166685.7, "quote_volume": 11451.3236, "trades": 56, "taker_buy_volume": 78518.3, "taker_buy_quote": 5394.22322}, {"ts": 1772794620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1257.4, "quote_volume": 86.38338, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 9465.3, "quote_volume": 650.26611, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1707.3, "quote_volume": 117.29151, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 77767.9, "quote_volume": 5342.65473, "trades": 38, "taker_buy_volume": 60377.4, "taker_buy_quote": 4147.92738}, {"ts": 1772794860000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 89540.3, "quote_volume": 6151.4652, "trades": 39, "taker_buy_volume": 54987.6, "taker_buy_quote": 3777.70634}, {"ts": 1772794920000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 100587.0, "quote_volume": 6910.4465, "trades": 35, "taker_buy_volume": 56442.3, "taker_buy_quote": 3877.70561}, {"ts": 1772794980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7984.9, "quote_volume": 548.56263, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6083.9, "quote_volume": 417.96393, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6636.7, "quote_volume": 455.94129, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795160000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 162298.7, "quote_volume": 11149.92069, "trades": 40, "taker_buy_volume": 100952.9, "taker_buy_quote": 6935.46423}, {"ts": 1772795220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 151799.0, "quote_volume": 10428.5913, "trades": 44, "taker_buy_volume": 103467.8, "taker_buy_quote": 7108.23786}, {"ts": 1772795280000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 63283.1, "quote_volume": 4347.54897, "trades": 42, "taker_buy_volume": 35944.0, "taker_buy_quote": 2469.3528}, {"ts": 1772795340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11881.9, "quote_volume": 816.28653, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5474.4, "quote_volume": 376.09128, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 6155.5, "quote_volume": 422.88285, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795520000, "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 454033.1, "quote_volume": 31249.16127, "trades": 44, "taker_buy_volume": 428174.7, "taker_buy_quote": 29470.16624}, {"ts": 1772795580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 43942.2, "quote_volume": 3027.60307, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 762.8, "quote_volume": 52.48064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795700000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 16325.2, "quote_volume": 1123.1316, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795760000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1194.3, "quote_volume": 82.09207, "trades": 7, "taker_buy_volume": 436.6, "taker_buy_quote": 30.03808}, {"ts": 1772795820000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1579.0, "quote_volume": 108.5282, "trades": 10, "taker_buy_volume": 509.0, "taker_buy_quote": 35.0192}, {"ts": 1772795880000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6524.8, "quote_volume": 448.31177, "trades": 18, "taker_buy_volume": 580.1, "taker_buy_quote": 39.91088}, {"ts": 1772795940000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6427.1, "quote_volume": 441.56505, "trades": 19, "taker_buy_volume": 232.8, "taker_buy_quote": 16.01664}, {"ts": 1772796000000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 233544.7, "quote_volume": 16043.71329, "trades": 97, "taker_buy_volume": 128959.4, "taker_buy_quote": 8859.52679}, {"ts": 1772796060000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 153341.8, "quote_volume": 10534.54166, "trades": 80, "taker_buy_volume": 24909.5, "taker_buy_quote": 1711.28265}, {"ts": 1772796120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 1478.1, "quote_volume": 101.50547, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 52400.0, "quote_volume": 3594.64, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 840.2, "quote_volume": 57.63772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796420000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 87949.5, "quote_volume": 6041.90216, "trades": 28, "taker_buy_volume": 33241.3, "taker_buy_quote": 2283.67731}, {"ts": 1772796480000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3502.8, "quote_volume": 240.30227, "trades": 9, "taker_buy_volume": 101.9, "taker_buy_quote": 7.00053}, {"ts": 1772796540000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6226.0, "quote_volume": 427.14726, "trades": 14, "taker_buy_volume": 436.6, "taker_buy_quote": 29.99442}, {"ts": 1772796600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5410.8, "quote_volume": 371.18088, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796660000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 109872.4, "quote_volume": 7536.83196, "trades": 58, "taker_buy_volume": 41600.0, "taker_buy_quote": 2853.76}, {"ts": 1772796720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 38692.0, "quote_volume": 2653.73418, "trades": 28, "taker_buy_volume": 33321.8, "taker_buy_quote": 2285.87548}, {"ts": 1772796780000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 101081.3, "quote_volume": 6923.32383, "trades": 39, "taker_buy_volume": 5900.0, "taker_buy_quote": 404.15}, {"ts": 1772796840000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 289689.7, "quote_volume": 19816.50127, "trades": 91, "taker_buy_volume": 86760.2, "taker_buy_quote": 5936.17227}, {"ts": 1772796900000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3228.2, "quote_volume": 221.06396, "trades": 7, "taker_buy_volume": 2550.8, "taker_buy_quote": 174.7298}, {"ts": 1772796960000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 29328.7, "quote_volume": 2008.96427, "trades": 19, "taker_buy_volume": 28389.1, "taker_buy_quote": 1944.65335}, {"ts": 1772797020000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 104406.9, "quote_volume": 7151.83265, "trades": 20, "taker_buy_volume": 2100.0, "taker_buy_quote": 143.85}, {"ts": 1772797080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 400.0, "quote_volume": 27.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9801.3, "quote_volume": 670.40892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3220.6, "quote_volume": 220.28904, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797260000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 111973.3, "quote_volume": 7658.77872, "trades": 47, "taker_buy_volume": 21328.6, "taker_buy_quote": 1458.87624}, {"ts": 1772797320000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 54771.2, "quote_volume": 3746.01565, "trades": 45, "taker_buy_volume": 51426.9, "taker_buy_quote": 3517.59996}, {"ts": 1772797380000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 372906.6, "quote_volume": 25470.01078, "trades": 109, "taker_buy_volume": 113941.2, "taker_buy_quote": 7782.67396}, {"ts": 1772797440000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1187.4, "quote_volume": 81.1533, "trades": 5, "taker_buy_volume": 538.8, "taker_buy_quote": 36.85392}, {"ts": 1772797500000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 93422.7, "quote_volume": 6380.68579, "trades": 35, "taker_buy_volume": 2832.0, "taker_buy_quote": 193.4256}, {"ts": 1772797560000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 22060.2, "quote_volume": 1505.08369, "trades": 19, "taker_buy_volume": 5780.5, "taker_buy_quote": 394.80815}, {"ts": 1772797620000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 5207.2, "quote_volume": 355.54267, "trades": 10, "taker_buy_volume": 4116.3, "taker_buy_quote": 281.14329}, {"ts": 1772797680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 473.2, "quote_volume": 32.27956, "trades": 2, "taker_buy_volume": 73.2, "taker_buy_quote": 4.99956}, {"ts": 1772797740000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4524.4, "quote_volume": 308.92897, "trades": 4, "taker_buy_volume": 3648.9, "taker_buy_quote": 249.21987}, {"ts": 1772797800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 14893.5, "quote_volume": 1015.7367, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 17502.0, "quote_volume": 1193.6364, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797920000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 25190.4, "quote_volume": 1718.15779, "trades": 23, "taker_buy_volume": 1725.1, "taker_buy_quote": 117.82433}, {"ts": 1772797980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 92743.4, "quote_volume": 6326.81414, "trades": 41, "taker_buy_volume": 17142.6, "taker_buy_quote": 1170.83958}, {"ts": 1772798040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 10028.2, "quote_volume": 683.93788, "trades": 11, "taker_buy_volume": 146.4, "taker_buy_quote": 9.99912}, {"ts": 1772798100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10060.8, "quote_volume": 686.14656, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 40347.4, "quote_volume": 2751.69268, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798220000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 172817.0, "quote_volume": 11785.41073, "trades": 50, "taker_buy_volume": 71701.4, "taker_buy_quote": 4890.05012}, {"ts": 1772798280000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 37339.1, "quote_volume": 2549.97721, "trades": 10, "taker_buy_volume": 34505.9, "taker_buy_quote": 2356.75297}, {"ts": 1772798340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798400000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2634.2, "quote_volume": 179.65244, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798460000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 125128.4, "quote_volume": 8533.75688, "trades": 30, "taker_buy_volume": 56407.8, "taker_buy_quote": 3847.01196}, {"ts": 1772798520000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 62557.9, "quote_volume": 4266.40878, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798580000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 225801.0, "quote_volume": 15366.02595, "trades": 83, "taker_buy_volume": 27095.5, "taker_buy_quote": 1845.20355}, {"ts": 1772798640000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 212952.4, "quote_volume": 14482.8995, "trades": 43, "taker_buy_volume": 45904.3, "taker_buy_quote": 3123.6724}, {"ts": 1772798700000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 31139.0, "quote_volume": 2117.452, "trades": 17, "taker_buy_volume": 30489.3, "taker_buy_quote": 2073.2724}, {"ts": 1772798760000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 278513.4, "quote_volume": 18930.21149, "trades": 55, "taker_buy_volume": 50300.0, "taker_buy_quote": 3420.4}, {"ts": 1772798820000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 656810.4, "quote_volume": 44611.2035, "trades": 165, "taker_buy_volume": 193828.0, "taker_buy_quote": 13175.01461}, {"ts": 1772798880000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 271278.4, "quote_volume": 18419.79446, "trades": 108, "taker_buy_volume": 114603.8, "taker_buy_quote": 7781.59802}, {"ts": 1772798940000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 430944.3, "quote_volume": 29186.85876, "trades": 166, "taker_buy_volume": 144784.3, "taker_buy_quote": 9803.07156}, {"ts": 1772799000000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 88997.3, "quote_volume": 6024.79115, "trades": 48, "taker_buy_volume": 85736.7, "taker_buy_quote": 5804.37459}, {"ts": 1772799060000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 10541.4, "quote_volume": 713.61278, "trades": 15, "taker_buy_volume": 10141.4, "taker_buy_quote": 686.57278}, {"ts": 1772799120000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 115323.5, "quote_volume": 7803.01626, "trades": 30, "taker_buy_volume": 71476.6, "taker_buy_quote": 4838.96582}, {"ts": 1772799180000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 112687.5, "quote_volume": 7638.73136, "trades": 45, "taker_buy_volume": 10562.4, "taker_buy_quote": 715.82919}, {"ts": 1772799240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 68492.3, "quote_volume": 4636.92871, "trades": 26, "taker_buy_volume": 900.0, "taker_buy_quote": 60.93}, {"ts": 1772799300000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 337492.1, "quote_volume": 22826.23703, "trades": 92, "taker_buy_volume": 129948.3, "taker_buy_quote": 8785.00626}, {"ts": 1772799360000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 9504.7, "quote_volume": 643.77456, "trades": 17, "taker_buy_volume": 8675.5, "taker_buy_quote": 587.70439}, {"ts": 1772799420000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 70736.7, "quote_volume": 4788.79323, "trades": 14, "taker_buy_volume": 1200.0, "taker_buy_quote": 81.24}, {"ts": 1772799480000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 70888.0, "quote_volume": 4801.8917, "trades": 30, "taker_buy_volume": 69628.7, "taker_buy_quote": 4716.72302}, {"ts": 1772799540000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 191043.4, "quote_volume": 12971.80226, "trades": 56, "taker_buy_volume": 87593.1, "taker_buy_quote": 5947.60344}, {"ts": 1772799600000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 890.2, "quote_volume": 60.44458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799660000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 400.0, "quote_volume": 27.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799720000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 72180.0, "quote_volume": 4901.022, "trades": 22, "taker_buy_volume": 18576.3, "taker_buy_quote": 1261.33077}, {"ts": 1772799780000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 130636.6, "quote_volume": 8883.20615, "trades": 36, "taker_buy_volume": 114660.1, "taker_buy_quote": 7796.8868}, {"ts": 1772799840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 797.1, "quote_volume": 54.12309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799900000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3815.5, "quote_volume": 259.24617, "trades": 10, "taker_buy_volume": 1737.2, "taker_buy_quote": 118.1296}, {"ts": 1772799960000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 119167.6, "quote_volume": 8103.22356, "trades": 31, "taker_buy_volume": 52750.2, "taker_buy_quote": 3587.0136}, {"ts": 1772800020000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1132.5, "quote_volume": 76.93911, "trades": 4, "taker_buy_volume": 423.6, "taker_buy_quote": 28.8048}, {"ts": 1772800080000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 118255.4, "quote_volume": 8041.2874, "trades": 33, "taker_buy_volume": 89444.8, "taker_buy_quote": 6082.27375}, {"ts": 1772800140000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1077.2, "quote_volume": 73.19489, "trades": 6, "taker_buy_volume": 530.1, "taker_buy_quote": 36.0468}, {"ts": 1772800200000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 33647.4, "quote_volume": 2289.50662, "trades": 12, "taker_buy_volume": 32704.0, "taker_buy_quote": 2225.35542}, {"ts": 1772800260000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 62398.7, "quote_volume": 4241.18431, "trades": 75, "taker_buy_volume": 369.2, "taker_buy_quote": 25.1056}, {"ts": 1772800320000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 355086.5, "quote_volume": 24109.73373, "trades": 78, "taker_buy_volume": 81461.1, "taker_buy_quote": 5531.3601}, {"ts": 1772800380000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 44774.8, "quote_volume": 3038.43259, "trades": 36, "taker_buy_volume": 26457.9, "taker_buy_quote": 1796.49141}, {"ts": 1772800440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 14852.2, "quote_volume": 1005.49394, "trades": 37, "taker_buy_volume": 3995.2, "taker_buy_quote": 270.47504}, {"ts": 1772800500000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 51604.4, "quote_volume": 3488.2885, "trades": 57, "taker_buy_volume": 20396.5, "taker_buy_quote": 1378.8034}, {"ts": 1772800560000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 48685.1, "quote_volume": 3291.07276, "trades": 47, "taker_buy_volume": 25059.7, "taker_buy_quote": 1694.03572}, {"ts": 1772800620000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 213222.7, "quote_volume": 14418.82558, "trades": 95, "taker_buy_volume": 99907.4, "taker_buy_quote": 6759.28664}, {"ts": 1772800680000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 61551.2, "quote_volume": 4157.86684, "trades": 25, "taker_buy_volume": 19073.9, "taker_buy_quote": 1289.39564}, {"ts": 1772800740000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 14751.0, "quote_volume": 995.6925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800800000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 235556.7, "quote_volume": 15899.97325, "trades": 48, "taker_buy_volume": 12504.4, "taker_buy_quote": 844.047}, {"ts": 1772800860000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 39960.0, "quote_volume": 2697.30146, "trades": 26, "taker_buy_volume": 13345.3, "taker_buy_quote": 900.82402}, {"ts": 1772800920000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 221559.8, "quote_volume": 14955.0313, "trades": 41, "taker_buy_volume": 1800.0, "taker_buy_quote": 121.5}, {"ts": 1772800980000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 283618.0, "quote_volume": 19142.86467, "trades": 107, "taker_buy_volume": 59971.1, "taker_buy_quote": 4048.04925}, {"ts": 1772801040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 5400.0, "quote_volume": 364.5, "trades": 6, "taker_buy_volume": 5400.0, "taker_buy_quote": 364.5}, {"ts": 1772801100000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 25438.7, "quote_volume": 1715.11735, "trades": 8, "taker_buy_volume": 5489.7, "taker_buy_quote": 370.55475}, {"ts": 1772801160000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 263486.4, "quote_volume": 17759.10304, "trades": 138, "taker_buy_volume": 7335.9, "taker_buy_quote": 494.55934}, {"ts": 1772801220000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 135588.1, "quote_volume": 9138.68686, "trades": 45, "taker_buy_volume": 12749.4, "taker_buy_quote": 859.35848}, {"ts": 1772801280000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 51664.7, "quote_volume": 3482.21413, "trades": 7, "taker_buy_volume": 133.5, "taker_buy_quote": 9.01125}, {"ts": 1772801340000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 127712.8, "quote_volume": 8620.91313, "trades": 24, "taker_buy_volume": 119141.1, "taker_buy_quote": 8043.18055}, {"ts": 1772801400000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 24071.7, "quote_volume": 1627.20398, "trades": 15, "taker_buy_volume": 15250.7, "taker_buy_quote": 1030.95917}, {"ts": 1772801460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 26126.1, "quote_volume": 1766.12436, "trades": 47, "taker_buy_volume": 9904.3, "taker_buy_quote": 669.53068}, {"ts": 1772801520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 61266.3, "quote_volume": 4147.72851, "trades": 51, "taker_buy_volume": 2448.3, "taker_buy_quote": 165.74991}, {"ts": 1772801580000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 127313.4, "quote_volume": 8619.44015, "trades": 45, "taker_buy_volume": 20090.3, "taker_buy_quote": 1360.45862}, {"ts": 1772801640000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 42875.2, "quote_volume": 2902.45862, "trades": 29, "taker_buy_volume": 31524.5, "taker_buy_quote": 2134.20865}, {"ts": 1772801700000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 186061.6, "quote_volume": 12616.47095, "trades": 45, "taker_buy_volume": 138389.7, "taker_buy_quote": 9384.42647}, {"ts": 1772801760000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 77014.1, "quote_volume": 5227.7233, "trades": 19, "taker_buy_volume": 61673.2, "taker_buy_quote": 4187.61028}, {"ts": 1772801820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 400.0, "quote_volume": 27.12, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2348.3, "quote_volume": 159.21474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801940000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 230020.3, "quote_volume": 15595.38635, "trades": 101, "taker_buy_volume": 119059.1, "taker_buy_quote": 8072.21699}, {"ts": 1772802000000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 91263.3, "quote_volume": 6187.67685, "trades": 21, "taker_buy_volume": 53432.8, "taker_buy_quote": 3622.76895}, {"ts": 1772802060000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 76632.0, "quote_volume": 5204.34221, "trades": 60, "taker_buy_volume": 17694.5, "taker_buy_quote": 1202.48596}, {"ts": 1772802120000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 696.1, "quote_volume": 47.20738, "trades": 5, "taker_buy_volume": 118.0, "taker_buy_quote": 8.0122}, {"ts": 1772802180000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4885.6, "quote_volume": 331.66574, "trades": 4, "taker_buy_volume": 4220.6, "taker_buy_quote": 286.57874}, {"ts": 1772802240000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 118098.2, "quote_volume": 8018.89926, "trades": 19, "taker_buy_volume": 117565.7, "taker_buy_quote": 7982.75576}, {"ts": 1772802300000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 128617.1, "quote_volume": 8732.65038, "trades": 71, "taker_buy_volume": 40919.3, "taker_buy_quote": 2778.43522}, {"ts": 1772802360000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 650.8, "quote_volume": 44.19822, "trades": 3, "taker_buy_volume": 89.0, "taker_buy_quote": 6.052}, {"ts": 1772802420000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 12102.5, "quote_volume": 822.95382, "trades": 6, "taker_buy_volume": 11940.7, "taker_buy_quote": 811.9676}, {"ts": 1772802480000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 5356.4, "quote_volume": 363.6701, "trades": 14, "taker_buy_volume": 294.7, "taker_buy_quote": 20.01013}, {"ts": 1772802540000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 52323.8, "quote_volume": 3552.72542, "trades": 71, "taker_buy_volume": 30557.3, "taker_buy_quote": 2074.85247}, {"ts": 1772802600000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3543.9, "quote_volume": 240.48285, "trades": 21, "taker_buy_volume": 2064.3, "taker_buy_quote": 140.16597}, {"ts": 1772802660000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 34783.6, "quote_volume": 2361.73846, "trades": 22, "taker_buy_volume": 2769.0, "taker_buy_quote": 188.0151}, {"ts": 1772802720000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 931.8, "quote_volume": 63.20553, "trades": 5, "taker_buy_volume": 294.9, "taker_buy_quote": 20.02371}, {"ts": 1772802780000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1225.1, "quote_volume": 83.08833, "trades": 8, "taker_buy_volume": 265.5, "taker_buy_quote": 18.02745}, {"ts": 1772802840000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 1048.2, "quote_volume": 71.11805, "trades": 5, "taker_buy_volume": 500.9, "taker_buy_quote": 34.01111}, {"ts": 1772802900000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1763.2, "quote_volume": 119.57652, "trades": 9, "taker_buy_volume": 315.6, "taker_buy_quote": 21.42924}, {"ts": 1772802960000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 7268.0, "quote_volume": 492.80313, "trades": 16, "taker_buy_volume": 327.3, "taker_buy_quote": 22.22367}, {"ts": 1772803020000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 131350.0, "quote_volume": 8905.6448, "trades": 51, "taker_buy_volume": 64310.9, "taker_buy_quote": 4360.39382}, {"ts": 1772803080000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 94944.2, "quote_volume": 6437.17119, "trades": 27, "taker_buy_volume": 73270.0, "taker_buy_quote": 4967.71963}, {"ts": 1772803140000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 43481.2, "quote_volume": 2952.31728, "trades": 46, "taker_buy_volume": 30634.4, "taker_buy_quote": 2080.07576}, {"ts": 1772803200000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 60839.1, "quote_volume": 4124.00477, "trades": 90, "taker_buy_volume": 4457.0, "taker_buy_quote": 301.9147}, {"ts": 1772803260000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 25461.5, "quote_volume": 1721.1974, "trades": 39, "taker_buy_volume": 10625.3, "taker_buy_quote": 718.27028}, {"ts": 1772803320000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 97012.6, "quote_volume": 6567.75302, "trades": 24, "taker_buy_volume": 91433.1, "taker_buy_quote": 6190.02087}, {"ts": 1772803380000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1643.8, "quote_volume": 111.19327, "trades": 13, "taker_buy_volume": 396.7, "taker_buy_quote": 26.85659}, {"ts": 1772803440000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 51887.7, "quote_volume": 3512.76771, "trades": 64, "taker_buy_volume": 45615.0, "taker_buy_quote": 3088.1355}, {"ts": 1772803500000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 76792.7, "quote_volume": 5206.77657, "trades": 46, "taker_buy_volume": 43981.2, "taker_buy_quote": 2985.2405}, {"ts": 1772803560000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 13050.3, "quote_volume": 886.03573, "trades": 18, "taker_buy_volume": 12253.9, "taker_buy_quote": 832.03981}, {"ts": 1772803620000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 66180.0, "quote_volume": 4486.964, "trades": 94, "taker_buy_volume": 12904.9, "taker_buy_quote": 874.95222}, {"ts": 1772803680000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 306233.1, "quote_volume": 20743.01606, "trades": 71, "taker_buy_volume": 38446.5, "taker_buy_quote": 2606.6727}, {"ts": 1772803740000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 15060.3, "quote_volume": 1021.12081, "trades": 19, "taker_buy_volume": 12875.2, "taker_buy_quote": 872.97103}, {"ts": 1772803800000, "open": 0.0678, "high": 0.0679, "low": 0.0674, "close": 0.0676, "volume": 1665626.5, "quote_volume": 112637.66648, "trades": 396, "taker_buy_volume": 876315.5, "taker_buy_quote": 59274.39652}, {"ts": 1772803860000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 86274.2, "quote_volume": 5839.52401, "trades": 41, "taker_buy_volume": 28502.7, "taker_buy_quote": 1927.28538}, {"ts": 1772803920000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 74917.2, "quote_volume": 5075.63404, "trades": 90, "taker_buy_volume": 40304.5, "taker_buy_quote": 2731.86534}, {"ts": 1772803980000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 203990.1, "quote_volume": 13861.78123, "trades": 180, "taker_buy_volume": 123596.0, "taker_buy_quote": 8399.84767}, {"ts": 1772804040000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 201580.5, "quote_volume": 13694.91817, "trades": 94, "taker_buy_volume": 169564.8, "taker_buy_quote": 11518.39504}, {"ts": 1772804100000, "open": 0.0681, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 419737.4, "quote_volume": 28588.33549, "trades": 229, "taker_buy_volume": 301824.6, "taker_buy_quote": 20558.08001}, {"ts": 1772804160000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 122676.8, "quote_volume": 8344.54475, "trades": 78, "taker_buy_volume": 81375.4, "taker_buy_quote": 5536.04955}, {"ts": 1772804220000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 100826.7, "quote_volume": 6847.66256, "trades": 138, "taker_buy_volume": 20997.4, "taker_buy_quote": 1427.03214}, {"ts": 1772804280000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 826.5, "quote_volume": 56.11935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804340000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 95154.4, "quote_volume": 6461.00329, "trades": 222, "taker_buy_volume": 59232.2, "taker_buy_quote": 4021.92591}, {"ts": 1772804400000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 22894.2, "quote_volume": 1552.0486, "trades": 16, "taker_buy_volume": 147.7, "taker_buy_quote": 10.01406}, {"ts": 1772804460000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 57898.0, "quote_volume": 3925.72439, "trades": 66, "taker_buy_volume": 43049.8, "taker_buy_quote": 2919.01643}, {"ts": 1772804520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 853.0, "quote_volume": 57.8787, "trades": 4, "taker_buy_volume": 453.0, "taker_buy_quote": 30.7587}, {"ts": 1772804580000, "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 10775.5, "quote_volume": 731.615, "trades": 27, "taker_buy_volume": 10066.4, "taker_buy_quote": 683.52331}, {"ts": 1772804640000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 986.1, "quote_volume": 66.97657, "trades": 5, "taker_buy_volume": 203.8, "taker_buy_quote": 13.8584}, {"ts": 1772804700000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 189067.3, "quote_volume": 12855.26731, "trades": 61, "taker_buy_volume": 104689.3, "taker_buy_quote": 7118.8724}, {"ts": 1772804760000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 1239.6, "quote_volume": 84.05668, "trades": 9, "taker_buy_volume": 118.0, "taker_buy_quote": 8.0122}, {"ts": 1772804820000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 32989.2, "quote_volume": 2236.68511, "trades": 90, "taker_buy_volume": 14686.8, "taker_buy_quote": 995.78239}, {"ts": 1772804880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 7919.0, "quote_volume": 536.9082, "trades": 23, "taker_buy_volume": 1791.4, "taker_buy_quote": 121.45692}, {"ts": 1772804940000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 78648.2, "quote_volume": 5340.201, "trades": 56, "taker_buy_volume": 9882.9, "taker_buy_quote": 671.04891}, {"ts": 1772805000000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 225450.2, "quote_volume": 15289.22622, "trades": 175, "taker_buy_volume": 78309.2, "taker_buy_quote": 5309.36376}, {"ts": 1772805060000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 51874.2, "quote_volume": 3517.03076, "trades": 42, "taker_buy_volume": 31929.2, "taker_buy_quote": 2164.79976}, {"ts": 1772805120000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 237847.4, "quote_volume": 16125.81349, "trades": 64, "taker_buy_volume": 46175.6, "taker_buy_quote": 3130.7204}, {"ts": 1772805180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 547.3, "quote_volume": 37.10694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805240000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 412.3, "quote_volume": 27.95394, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805300000, "open": 0.0678, "high": 0.0678, "low": 0.0673, "close": 0.0673, "volume": 1114803.5, "quote_volume": 75256.38353, "trades": 302, "taker_buy_volume": 209175.9, "taker_buy_quote": 14106.83778}, {"ts": 1772805360000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 521927.8, "quote_volume": 35125.09009, "trades": 360, "taker_buy_volume": 221896.9, "taker_buy_quote": 14933.85327}, {"ts": 1772805420000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 970143.3, "quote_volume": 65167.56043, "trades": 230, "taker_buy_volume": 114221.3, "taker_buy_quote": 7666.37937}, {"ts": 1772805480000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 49458.1, "quote_volume": 3320.05372, "trades": 62, "taker_buy_volume": 14152.1, "taker_buy_quote": 951.02112}, {"ts": 1772805540000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 622355.8, "quote_volume": 41760.68564, "trades": 148, "taker_buy_volume": 111204.3, "taker_buy_quote": 7462.43853}, {"ts": 1772805600000, "open": 0.0671, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 1256999.5, "quote_volume": 84254.08712, "trades": 451, "taker_buy_volume": 609541.3, "taker_buy_quote": 40863.73345}, {"ts": 1772805660000, "open": 0.0669, "high": 0.0671, "low": 0.0668, "close": 0.067, "volume": 252368.5, "quote_volume": 16895.11192, "trades": 163, "taker_buy_volume": 130349.1, "taker_buy_quote": 8728.88595}, {"ts": 1772805720000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 54429.2, "quote_volume": 3646.84009, "trades": 50, "taker_buy_volume": 10855.2, "taker_buy_quote": 727.38209}, {"ts": 1772805780000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 134789.1, "quote_volume": 9055.79084, "trades": 39, "taker_buy_volume": 106779.4, "taker_buy_quote": 7174.45086}, {"ts": 1772805840000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 38245.9, "quote_volume": 2569.47363, "trades": 77, "taker_buy_volume": 12209.4, "taker_buy_quote": 820.54597}, {"ts": 1772805900000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 85996.7, "quote_volume": 5767.89324, "trades": 62, "taker_buy_volume": 7049.3, "taker_buy_quote": 473.09803}, {"ts": 1772805960000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 12056.6, "quote_volume": 807.7522, "trades": 24, "taker_buy_volume": 7163.4, "taker_buy_quote": 479.9478}, {"ts": 1772806020000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 3601.3, "quote_volume": 241.2471, "trades": 11, "taker_buy_volume": 1800.0, "taker_buy_quote": 120.6}, {"ts": 1772806080000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 50554.4, "quote_volume": 3379.44306, "trades": 72, "taker_buy_volume": 1000.0, "taker_buy_quote": 66.9}, {"ts": 1772806140000, "open": 0.0668, "high": 0.0669, "low": 0.0665, "close": 0.0665, "volume": 839210.8, "quote_volume": 55902.49794, "trades": 238, "taker_buy_volume": 120647.0, "taker_buy_quote": 8047.914}, {"ts": 1772806200000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 208032.5, "quote_volume": 13834.15824, "trades": 170, "taker_buy_volume": 134565.1, "taker_buy_quote": 8948.76915}, {"ts": 1772806260000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 216440.5, "quote_volume": 14377.23046, "trades": 113, "taker_buy_volume": 106773.3, "taker_buy_quote": 7094.70775}, {"ts": 1772806320000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 35508.5, "quote_volume": 2359.94347, "trades": 38, "taker_buy_volume": 485.4, "taker_buy_quote": 32.2791}, {"ts": 1772806380000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 33901.9, "quote_volume": 2251.10124, "trades": 35, "taker_buy_volume": 8996.3, "taker_buy_quote": 597.3694}, {"ts": 1772806440000, "open": 0.0664, "high": 0.0667, "low": 0.0663, "close": 0.0666, "volume": 146662.3, "quote_volume": 9745.99376, "trades": 126, "taker_buy_volume": 96275.1, "taker_buy_quote": 6398.93558}, {"ts": 1772806500000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 81613.8, "quote_volume": 5427.30263, "trades": 46, "taker_buy_volume": 9899.4, "taker_buy_quote": 658.3251}, {"ts": 1772806560000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 4335.7, "quote_volume": 288.32796, "trades": 26, "taker_buy_volume": 1085.9, "taker_buy_quote": 72.25626}, {"ts": 1772806620000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 78247.8, "quote_volume": 5216.9305, "trades": 57, "taker_buy_volume": 30530.7, "taker_buy_quote": 2034.71642}, {"ts": 1772806680000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 97787.5, "quote_volume": 6522.38121, "trades": 42, "taker_buy_volume": 87283.4, "taker_buy_quote": 5821.80278}, {"ts": 1772806740000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 14864.8, "quote_volume": 991.42567, "trades": 38, "taker_buy_volume": 8942.4, "taker_buy_quote": 596.45808}, {"ts": 1772806800000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 21156.9, "quote_volume": 1409.11474, "trades": 31, "taker_buy_volume": 652.0, "taker_buy_quote": 43.4884}, {"ts": 1772806860000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 56260.5, "quote_volume": 3752.56337, "trades": 74, "taker_buy_volume": 21196.3, "taker_buy_quote": 1413.79321}, {"ts": 1772806920000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 30633.7, "quote_volume": 2043.29224, "trades": 126, "taker_buy_volume": 8631.2, "taker_buy_quote": 575.76549}, {"ts": 1772806980000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 47047.5, "quote_volume": 3135.331, "trades": 120, "taker_buy_volume": 7645.0, "taker_buy_quote": 509.9215}, {"ts": 1772807040000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 28095.6, "quote_volume": 1875.73565, "trades": 34, "taker_buy_volume": 14798.5, "taker_buy_quote": 988.51562}, {"ts": 1772807100000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 16385.4, "quote_volume": 1092.38156, "trades": 37, "taker_buy_volume": 1152.8, "taker_buy_quote": 76.89176}, {"ts": 1772807160000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 101410.0, "quote_volume": 6778.19086, "trades": 55, "taker_buy_volume": 82243.3, "taker_buy_quote": 5498.91743}, {"ts": 1772807220000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 54743.9, "quote_volume": 3650.7588, "trades": 91, "taker_buy_volume": 17969.2, "taker_buy_quote": 1198.57412}, {"ts": 1772807280000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 18065.4, "quote_volume": 1204.61638, "trades": 84, "taker_buy_volume": 1867.2, "taker_buy_quote": 124.54224}, {"ts": 1772807340000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 6248.2, "quote_volume": 416.71494, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807400000, "open": 0.0666, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 127186.7, "quote_volume": 8476.70135, "trades": 197, "taker_buy_volume": 68576.8, "taker_buy_quote": 4570.32443}, {"ts": 1772807460000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 270571.4, "quote_volume": 18021.67149, "trades": 151, "taker_buy_volume": 28656.4, "taker_buy_quote": 1910.67251}, {"ts": 1772807520000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 221981.9, "quote_volume": 14742.31006, "trades": 169, "taker_buy_volume": 63880.7, "taker_buy_quote": 4244.97723}, {"ts": 1772807580000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 157690.4, "quote_volume": 10485.08708, "trades": 125, "taker_buy_volume": 93730.3, "taker_buy_quote": 6234.01333}, {"ts": 1772807640000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 170542.1, "quote_volume": 11322.9673, "trades": 120, "taker_buy_volume": 15442.7, "taker_buy_quote": 1025.90097}, {"ts": 1772807700000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 387216.1, "quote_volume": 25650.51827, "trades": 174, "taker_buy_volume": 249708.3, "taker_buy_quote": 16543.46722}, {"ts": 1772807760000, "open": 0.0662, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 132247.3, "quote_volume": 8736.08768, "trades": 138, "taker_buy_volume": 50225.9, "taker_buy_quote": 3319.52649}, {"ts": 1772807820000, "open": 0.066, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 98660.6, "quote_volume": 6515.69899, "trades": 102, "taker_buy_volume": 49268.9, "taker_buy_quote": 3254.7453}, {"ts": 1772807880000, "open": 0.066, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 296708.9, "quote_volume": 19585.12583, "trades": 170, "taker_buy_volume": 178105.6, "taker_buy_quote": 11756.04638}, {"ts": 1772807940000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 22686.6, "quote_volume": 1501.10957, "trades": 85, "taker_buy_volume": 6651.9, "taker_buy_quote": 440.36784}, {"ts": 1772808000000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 121515.5, "quote_volume": 8066.53351, "trades": 79, "taker_buy_volume": 61425.1, "taker_buy_quote": 4078.45281}, {"ts": 1772808060000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 39979.5, "quote_volume": 2647.97128, "trades": 103, "taker_buy_volume": 25735.7, "taker_buy_quote": 1704.80598}, {"ts": 1772808120000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 38064.2, "quote_volume": 2519.82303, "trades": 100, "taker_buy_volume": 4387.2, "taker_buy_quote": 290.73264}, {"ts": 1772808180000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 194900.9, "quote_volume": 12931.15856, "trades": 91, "taker_buy_volume": 114601.0, "taker_buy_quote": 7609.29944}, {"ts": 1772808240000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 79086.4, "quote_volume": 5250.87146, "trades": 45, "taker_buy_volume": 11310.8, "taker_buy_quote": 751.08797}, {"ts": 1772808300000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 118429.3, "quote_volume": 7854.82627, "trades": 91, "taker_buy_volume": 48751.6, "taker_buy_quote": 3234.35188}, {"ts": 1772808360000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 29229.2, "quote_volume": 1933.16098, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808420000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 63042.7, "quote_volume": 4160.66421, "trades": 60, "taker_buy_volume": 13566.1, "taker_buy_quote": 895.54533}, {"ts": 1772808480000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 235106.3, "quote_volume": 15506.1644, "trades": 68, "taker_buy_volume": 17477.3, "taker_buy_quote": 1153.09017}, {"ts": 1772808540000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 77280.3, "quote_volume": 5099.91089, "trades": 21, "taker_buy_volume": 15386.2, "taker_buy_quote": 1015.56484}, {"ts": 1772808600000, "open": 0.0659, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 373769.6, "quote_volume": 24599.47924, "trades": 165, "taker_buy_volume": 96476.7, "taker_buy_quote": 6357.66435}, {"ts": 1772808660000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 189607.7, "quote_volume": 12503.18934, "trades": 86, "taker_buy_volume": 18847.8, "taker_buy_quote": 1242.53792}, {"ts": 1772808720000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 165815.7, "quote_volume": 10923.45276, "trades": 81, "taker_buy_volume": 28821.6, "taker_buy_quote": 1899.34344}, {"ts": 1772808780000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 115883.7, "quote_volume": 7634.9432, "trades": 54, "taker_buy_volume": 70327.3, "taker_buy_quote": 4634.56907}, {"ts": 1772808840000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 97494.3, "quote_volume": 6415.13231, "trades": 39, "taker_buy_volume": 24703.9, "taker_buy_quote": 1625.72729}, {"ts": 1772808900000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 101474.7, "quote_volume": 6684.6091, "trades": 172, "taker_buy_volume": 72275.8, "taker_buy_quote": 4762.98738}, {"ts": 1772808960000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 188125.9, "quote_volume": 12421.02277, "trades": 38, "taker_buy_volume": 107182.5, "taker_buy_quote": 7080.4221}, {"ts": 1772809020000, "open": 0.066, "high": 0.0661, "low": 0.0658, "close": 0.0658, "volume": 140373.9, "quote_volume": 9255.97428, "trades": 52, "taker_buy_volume": 74461.1, "taker_buy_quote": 4916.41141}, {"ts": 1772809080000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 104597.1, "quote_volume": 6881.91176, "trades": 56, "taker_buy_volume": 2412.9, "taker_buy_quote": 158.76882}, {"ts": 1772809140000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.066, "volume": 285843.5, "quote_volume": 18844.35822, "trades": 91, "taker_buy_volume": 150670.5, "taker_buy_quote": 9929.51903}, {"ts": 1772809200000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 13779.3, "quote_volume": 909.35533, "trades": 77, "taker_buy_volume": 9901.5, "taker_buy_quote": 653.499}, {"ts": 1772809260000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 6053.3, "quote_volume": 399.43293, "trades": 34, "taker_buy_volume": 3418.7, "taker_buy_quote": 225.6342}, {"ts": 1772809320000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 240559.9, "quote_volume": 15915.66356, "trades": 88, "taker_buy_volume": 168077.7, "taker_buy_quote": 11122.65838}, {"ts": 1772809380000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 90242.1, "quote_volume": 5982.96899, "trades": 55, "taker_buy_volume": 24440.5, "taker_buy_quote": 1620.40515}, {"ts": 1772809440000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 179439.1, "quote_volume": 11877.62771, "trades": 49, "taker_buy_volume": 36980.1, "taker_buy_quote": 2448.21566}, {"ts": 1772809500000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 67802.1, "quote_volume": 4493.87831, "trades": 80, "taker_buy_volume": 41703.3, "taker_buy_quote": 2765.00672}, {"ts": 1772809560000, "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 270489.3, "quote_volume": 17943.79771, "trades": 64, "taker_buy_volume": 101065.4, "taker_buy_quote": 6710.55118}, {"ts": 1772809620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 25823.5, "quote_volume": 1709.5157, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809680000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 76782.8, "quote_volume": 5082.08136, "trades": 15, "taker_buy_volume": 67262.1, "taker_buy_quote": 4452.75102}, {"ts": 1772809740000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 15198.1, "quote_volume": 1005.43355, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809800000, "open": 0.0661, "high": 0.0663, "low": 0.066, "close": 0.066, "volume": 740544.6, "quote_volume": 48957.74519, "trades": 140, "taker_buy_volume": 172564.2, "taker_buy_quote": 11420.93551}, {"ts": 1772809860000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 246813.1, "quote_volume": 16289.43198, "trades": 39, "taker_buy_volume": 206692.8, "taker_buy_quote": 13641.82568}, {"ts": 1772809920000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 149071.3, "quote_volume": 9859.37879, "trades": 46, "taker_buy_volume": 121072.3, "taker_buy_quote": 8007.6851}, {"ts": 1772809980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1239.1, "quote_volume": 82.02842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772810040000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 169525.9, "quote_volume": 11238.01066, "trades": 45, "taker_buy_volume": 51167.8, "taker_buy_quote": 3392.42514}, {"ts": 1772810100000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 233847.9, "quote_volume": 15518.54353, "trades": 100, "taker_buy_volume": 124788.2, "taker_buy_quote": 8282.39078}, {"ts": 1772810160000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 740.8, "quote_volume": 49.1392, "trades": 6, "taker_buy_volume": 241.6, "taker_buy_quote": 16.04224}, {"ts": 1772810220000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 121670.8, "quote_volume": 8083.37886, "trades": 65, "taker_buy_volume": 91823.0, "taker_buy_quote": 6100.60988}, {"ts": 1772810280000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 79927.6, "quote_volume": 5307.20925, "trades": 30, "taker_buy_volume": 49806.5, "taker_buy_quote": 3307.18327}, {"ts": 1772810340000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 1126773.9, "quote_volume": 74666.48283, "trades": 253, "taker_buy_volume": 91661.6, "taker_buy_quote": 6077.32399}, {"ts": 1772810400000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 63847.9, "quote_volume": 4233.07529, "trades": 33, "taker_buy_volume": 62173.3, "taker_buy_quote": 4122.1049}, {"ts": 1772810460000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 46955.4, "quote_volume": 3117.45703, "trades": 79, "taker_buy_volume": 37363.2, "taker_buy_quote": 2480.72913}, {"ts": 1772810520000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 93094.3, "quote_volume": 6181.83949, "trades": 72, "taker_buy_volume": 66594.9, "taker_buy_quote": 4422.29138}, {"ts": 1772810580000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 5599.1, "quote_volume": 371.7903, "trades": 9, "taker_buy_volume": 100.6, "taker_buy_quote": 6.6899}, {"ts": 1772810640000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 9328.6, "quote_volume": 620.36847, "trades": 12, "taker_buy_volume": 8643.1, "taker_buy_quote": 574.78272}, {"ts": 1772810700000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 12812.1, "quote_volume": 852.02119, "trades": 33, "taker_buy_volume": 8468.3, "taker_buy_quote": 563.17052}, {"ts": 1772810760000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 6889.1, "quote_volume": 458.10016, "trades": 80, "taker_buy_volume": 617.0, "taker_buy_quote": 41.04551}, {"ts": 1772810820000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 827.9, "quote_volume": 54.98127, "trades": 2, "taker_buy_volume": 87.1, "taker_buy_quote": 5.79215}, {"ts": 1772810880000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 18539.2, "quote_volume": 1231.04749, "trades": 14, "taker_buy_volume": 446.1, "taker_buy_quote": 29.66565}, {"ts": 1772810940000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 74429.7, "quote_volume": 4941.74793, "trades": 31, "taker_buy_volume": 48625.7, "taker_buy_quote": 3228.74648}, {"ts": 1772811000000, "open": 0.0664, "high": 0.0666, "low": 0.0663, "close": 0.0664, "volume": 356146.4, "quote_volume": 23644.29464, "trades": 66, "taker_buy_volume": 144469.3, "taker_buy_quote": 9607.13359}, {"ts": 1772811060000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 1498.6, "quote_volume": 99.65692, "trades": 12, "taker_buy_volume": 798.0, "taker_buy_quote": 53.08206}, {"ts": 1772811120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 655.2, "quote_volume": 43.5708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772811180000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 125792.0, "quote_volume": 8355.00925, "trades": 38, "taker_buy_volume": 74703.4, "taker_buy_quote": 4960.464}, {"ts": 1772811240000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 5109.4, "quote_volume": 339.2873, "trades": 26, "taker_buy_volume": 2179.6, "taker_buy_quote": 144.78858}, {"ts": 1772811300000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 78309.5, "quote_volume": 5214.65096, "trades": 34, "taker_buy_volume": 76266.8, "taker_buy_quote": 5078.76141}, {"ts": 1772811360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 121251.0, "quote_volume": 8087.4417, "trades": 39, "taker_buy_volume": 120355.6, "taker_buy_quote": 8027.71852}, {"ts": 1772811420000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 36256.6, "quote_volume": 2421.34818, "trades": 35, "taker_buy_volume": 29836.1, "taker_buy_quote": 1993.0273}, {"ts": 1772811480000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 132841.6, "quote_volume": 8887.07502, "trades": 35, "taker_buy_volume": 114628.9, "taker_buy_quote": 7668.68539}, {"ts": 1772811540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 190807.6, "quote_volume": 12745.94768, "trades": 53, "taker_buy_volume": 165044.8, "taker_buy_quote": 11024.99264}, {"ts": 1772811600000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 139341.3, "quote_volume": 9307.95098, "trades": 39, "taker_buy_volume": 77492.5, "taker_buy_quote": 5176.499}, {"ts": 1772811660000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 31679.2, "quote_volume": 2112.90929, "trades": 32, "taker_buy_volume": 8484.4, "taker_buy_quote": 565.92999}, {"ts": 1772811720000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 24436.4, "quote_volume": 1629.78532, "trades": 14, "taker_buy_volume": 241.8, "taker_buy_quote": 16.12806}, {"ts": 1772811780000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 134297.2, "quote_volume": 8957.78344, "trades": 37, "taker_buy_volume": 31501.3, "taker_buy_quote": 2101.33691}, {"ts": 1772811840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7225.1, "quote_volume": 481.91417, "trades": 22, "taker_buy_volume": 5562.0, "taker_buy_quote": 370.9854}, {"ts": 1772811900000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 9701.5, "quote_volume": 646.76137, "trades": 28, "taker_buy_volume": 5527.2, "taker_buy_quote": 368.66424}, {"ts": 1772811960000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 17401.4, "quote_volume": 1158.99492, "trades": 20, "taker_buy_volume": 1016.8, "taker_buy_quote": 67.82056}, {"ts": 1772812020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5038.1, "quote_volume": 335.53746, "trades": 14, "taker_buy_volume": 4247.8, "taker_buy_quote": 282.90348}, {"ts": 1772812080000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1709.5, "quote_volume": 113.8527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812140000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5818.5, "quote_volume": 387.5121, "trades": 11, "taker_buy_volume": 5176.4, "taker_buy_quote": 344.74824}, {"ts": 1772812200000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 242.4, "quote_volume": 16.14384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812260000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 35714.1, "quote_volume": 2373.97023, "trades": 21, "taker_buy_volume": 23289.4, "taker_buy_quote": 1548.7451}, {"ts": 1772812320000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 135051.0, "quote_volume": 8966.8299, "trades": 36, "taker_buy_volume": 14810.7, "taker_buy_quote": 983.43048}, {"ts": 1772812380000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 30465.8, "quote_volume": 2016.8526, "trades": 31, "taker_buy_volume": 9443.9, "taker_buy_quote": 625.20282}, {"ts": 1772812440000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 959.6, "quote_volume": 63.55876, "trades": 7, "taker_buy_volume": 332.4, "taker_buy_quote": 22.03812}, {"ts": 1772812500000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 22132.4, "quote_volume": 1467.99573, "trades": 28, "taker_buy_volume": 11596.9, "taker_buy_quote": 769.47853}, {"ts": 1772812560000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1096.3, "quote_volume": 72.84889, "trades": 6, "taker_buy_volume": 545.7, "taker_buy_quote": 36.28905}, {"ts": 1772812620000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 6696.3, "quote_volume": 445.09379, "trades": 4, "taker_buy_volume": 4594.7, "taker_buy_quote": 305.54755}, {"ts": 1772812680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 851.1, "quote_volume": 56.51304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812740000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 9642.2, "quote_volume": 641.15277, "trades": 25, "taker_buy_volume": 5132.0, "taker_buy_quote": 341.278}, {"ts": 1772812800000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 81214.6, "quote_volume": 5392.60944, "trades": 23, "taker_buy_volume": 45346.3, "taker_buy_quote": 3010.99432}, {"ts": 1772812860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2094.4, "quote_volume": 139.02816, "trades": 5, "taker_buy_volume": 1694.4, "taker_buy_quote": 112.50816}, {"ts": 1772812920000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 81875.6, "quote_volume": 5428.27492, "trades": 22, "taker_buy_volume": 55843.6, "taker_buy_quote": 3702.43068}, {"ts": 1772812980000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 117592.4, "quote_volume": 7798.51658, "trades": 36, "taker_buy_volume": 78754.9, "taker_buy_quote": 5224.15546}, {"ts": 1772813040000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 54618.2, "quote_volume": 3631.07626, "trades": 48, "taker_buy_volume": 43694.0, "taker_buy_quote": 2905.69737}, {"ts": 1772813100000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 26097.4, "quote_volume": 1735.50868, "trades": 34, "taker_buy_volume": 1611.2, "taker_buy_quote": 107.17638}, {"ts": 1772813160000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1100.9, "quote_volume": 73.16985, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813220000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 38641.3, "quote_volume": 2569.60645, "trades": 28, "taker_buy_volume": 15713.2, "taker_buy_quote": 1044.9278}, {"ts": 1772813280000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2519.6, "quote_volume": 167.34358, "trades": 18, "taker_buy_volume": 421.4, "taker_buy_quote": 28.0231}, {"ts": 1772813340000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 38268.3, "quote_volume": 2537.19347, "trades": 31, "taker_buy_volume": 26911.3, "taker_buy_quote": 1784.26437}, {"ts": 1772813400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1661.4, "quote_volume": 110.11082, "trades": 3, "taker_buy_volume": 1261.4, "taker_buy_quote": 83.63082}, {"ts": 1772813460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 459915.0, "quote_volume": 30446.373, "trades": 66, "taker_buy_volume": 150804.9, "taker_buy_quote": 9983.28438}, {"ts": 1772813520000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 108582.1, "quote_volume": 7202.25783, "trades": 37, "taker_buy_volume": 108021.2, "taker_buy_quote": 7165.11117}, {"ts": 1772813580000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 8086.7, "quote_volume": 537.46992, "trades": 22, "taker_buy_volume": 3772.4, "taker_buy_quote": 250.8646}, {"ts": 1772813640000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1822.7, "quote_volume": 121.03479, "trades": 5, "taker_buy_volume": 75.1, "taker_buy_quote": 4.99415}, {"ts": 1772813700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 836.1, "quote_volume": 55.51704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813760000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 12860.0, "quote_volume": 855.17097, "trades": 17, "taker_buy_volume": 10239.8, "taker_buy_quote": 680.95945}, {"ts": 1772813820000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 52554.8, "quote_volume": 3494.8542, "trades": 12, "taker_buy_volume": 36290.2, "taker_buy_quote": 2413.2983}, {"ts": 1772813880000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 12348.0, "quote_volume": 821.07193, "trades": 4, "taker_buy_volume": 11647.3, "taker_buy_quote": 774.54545}, {"ts": 1772813940000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 27012.3, "quote_volume": 1796.29148, "trades": 26, "taker_buy_volume": 18107.4, "taker_buy_quote": 1204.15563}, {"ts": 1772814000000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1385.4, "quote_volume": 92.0891, "trades": 12, "taker_buy_volume": 500.0, "taker_buy_quote": 33.25}, {"ts": 1772814060000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 95619.9, "quote_volume": 6358.73989, "trades": 25, "taker_buy_volume": 37374.0, "taker_buy_quote": 2485.38754}, {"ts": 1772814120000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 120785.4, "quote_volume": 8032.18461, "trades": 23, "taker_buy_volume": 119276.8, "taker_buy_quote": 7931.91925}, {"ts": 1772814180000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1917.4, "quote_volume": 127.6258, "trades": 7, "taker_buy_volume": 1187.0, "taker_buy_quote": 79.0542}, {"ts": 1772814240000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 46242.5, "quote_volume": 3082.96256, "trades": 50, "taker_buy_volume": 41237.1, "taker_buy_quote": 2749.24589}, {"ts": 1772814300000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 138684.3, "quote_volume": 9260.70135, "trades": 32, "taker_buy_volume": 137384.3, "taker_buy_quote": 9173.93135}, {"ts": 1772814360000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 5292.6, "quote_volume": 353.47724, "trades": 15, "taker_buy_volume": 2547.6, "taker_buy_quote": 170.17968}, {"ts": 1772814420000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 13784.5, "quote_volume": 919.53844, "trades": 7, "taker_buy_volume": 1122.9, "taker_buy_quote": 75.00972}, {"ts": 1772814480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 668.9, "quote_volume": 44.61563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 47127.7, "quote_volume": 3143.41759, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814600000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 205071.9, "quote_volume": 13657.69854, "trades": 35, "taker_buy_volume": 9111.6, "taker_buy_quote": 606.83256}, {"ts": 1772814660000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 26311.6, "quote_volume": 1752.3691, "trades": 11, "taker_buy_volume": 25761.4, "taker_buy_quote": 1715.72578}, {"ts": 1772814720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 11142.0, "quote_volume": 742.0572, "trades": 11, "taker_buy_volume": 242.1, "taker_buy_quote": 16.12386}, {"ts": 1772814780000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 34560.6, "quote_volume": 2301.81317, "trades": 21, "taker_buy_volume": 16191.0, "taker_buy_quote": 1078.39781}, {"ts": 1772814840000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 22442.3, "quote_volume": 1494.52185, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814900000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 24019.7, "quote_volume": 1599.67202, "trades": 11, "taker_buy_volume": 23196.2, "taker_buy_quote": 1544.86692}, {"ts": 1772814960000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1693.5, "quote_volume": 112.86149, "trades": 3, "taker_buy_volume": 743.9, "taker_buy_quote": 49.61813}, {"ts": 1772815020000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 244472.6, "quote_volume": 16298.28206, "trades": 45, "taker_buy_volume": 43944.1, "taker_buy_quote": 2932.22797}, {"ts": 1772815080000, "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0669, "volume": 186999.8, "quote_volume": 12485.88129, "trades": 37, "taker_buy_volume": 185699.8, "taker_buy_quote": 12399.21129}, {"ts": 1772815140000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 95270.0, "quote_volume": 6364.05842, "trades": 54, "taker_buy_volume": 42723.6, "taker_buy_quote": 2853.9589}, {"ts": 1772815200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 185023.2, "quote_volume": 12341.04744, "trades": 38, "taker_buy_volume": 45583.5, "taker_buy_quote": 3040.41945}, {"ts": 1772815260000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 4235.2, "quote_volume": 282.43285, "trades": 21, "taker_buy_volume": 3443.2, "taker_buy_quote": 229.66144}, {"ts": 1772815320000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 154872.7, "quote_volume": 10316.42981, "trades": 29, "taker_buy_volume": 150585.9, "taker_buy_quote": 10030.96893}, {"ts": 1772815380000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 1416.9, "quote_volume": 94.45074, "trades": 3, "taker_buy_volume": 852.0, "taker_buy_quote": 56.8284}, {"ts": 1772815440000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 58810.9, "quote_volume": 3916.75092, "trades": 15, "taker_buy_volume": 1721.7, "taker_buy_quote": 114.66522}, {"ts": 1772815500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2345.4, "quote_volume": 156.20364, "trades": 12, "taker_buy_volume": 1465.5, "taker_buy_quote": 97.6023}, {"ts": 1772815560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 45953.2, "quote_volume": 3060.48312, "trades": 67, "taker_buy_volume": 911.6, "taker_buy_quote": 60.71256}, {"ts": 1772815620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 113692.4, "quote_volume": 7560.5446, "trades": 39, "taker_buy_volume": 55185.8, "taker_buy_quote": 3669.8557}, {"ts": 1772815680000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 376095.7, "quote_volume": 25009.64094, "trades": 71, "taker_buy_volume": 247850.0, "taker_buy_quote": 16482.025}, {"ts": 1772815740000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 99746.0, "quote_volume": 6637.23204, "trades": 27, "taker_buy_volume": 98760.2, "taker_buy_quote": 6571.68837}, {"ts": 1772815800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 821.2, "quote_volume": 54.6098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815860000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 50420.7, "quote_volume": 3357.96511, "trades": 38, "taker_buy_volume": 23081.2, "taker_buy_quote": 1537.20792}, {"ts": 1772815920000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 269395.8, "quote_volume": 17928.84733, "trades": 38, "taker_buy_volume": 59175.7, "taker_buy_quote": 3941.10162}, {"ts": 1772815980000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 30844.3, "quote_volume": 2051.10595, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816040000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0661, "volume": 153409.8, "quote_volume": 10166.7154, "trades": 44, "taker_buy_volume": 2271.5, "taker_buy_quote": 150.69045}, {"ts": 1772816100000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 6249.7, "quote_volume": 413.71354, "trades": 18, "taker_buy_volume": 5260.7, "taker_buy_quote": 348.27196}, {"ts": 1772816160000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 20345.1, "quote_volume": 1346.76181, "trades": 34, "taker_buy_volume": 18897.7, "taker_buy_quote": 1251.02774}, {"ts": 1772816220000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 46189.5, "quote_volume": 3062.27985, "trades": 71, "taker_buy_volume": 40879.4, "taker_buy_quote": 2710.2489}, {"ts": 1772816280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 12157.2, "quote_volume": 805.96036, "trades": 6, "taker_buy_volume": 11537.2, "taker_buy_quote": 764.91636}, {"ts": 1772816340000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1244.8, "quote_volume": 82.42238, "trades": 8, "taker_buy_volume": 166.2, "taker_buy_quote": 11.01906}, {"ts": 1772816400000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 156082.6, "quote_volume": 10327.57931, "trades": 138, "taker_buy_volume": 76155.1, "taker_buy_quote": 5041.28608}, {"ts": 1772816460000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 372775.7, "quote_volume": 24628.94009, "trades": 92, "taker_buy_volume": 186863.4, "taker_buy_quote": 12351.67074}, {"ts": 1772816520000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 29076.4, "quote_volume": 1921.91157, "trades": 21, "taker_buy_volume": 28133.1, "taker_buy_quote": 1859.61306}, {"ts": 1772816580000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 32041.7, "quote_volume": 2117.84057, "trades": 35, "taker_buy_volume": 8171.6, "taker_buy_quote": 540.15786}, {"ts": 1772816640000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 65565.2, "quote_volume": 4334.29733, "trades": 8, "taker_buy_volume": 65165.2, "taker_buy_quote": 4307.85733}, {"ts": 1772816700000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 10833.3, "quote_volume": 716.04117, "trades": 53, "taker_buy_volume": 7417.5, "taker_buy_quote": 490.3119}, {"ts": 1772816760000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2059.8, "quote_volume": 136.10486, "trades": 11, "taker_buy_volume": 285.0, "taker_buy_quote": 18.8385}, {"ts": 1772816820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1473.0, "quote_volume": 97.218, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816880000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 150808.7, "quote_volume": 9953.30805, "trades": 33, "taker_buy_volume": 32013.9, "taker_buy_quote": 2112.9174}, {"ts": 1772816940000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 128248.9, "quote_volume": 8474.70142, "trades": 41, "taker_buy_volume": 29804.3, "taker_buy_quote": 1967.73657}, {"ts": 1772817000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817060000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 9026.1, "quote_volume": 596.58521, "trades": 14, "taker_buy_volume": 8626.1, "taker_buy_quote": 570.18521}, {"ts": 1772817120000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1456.7, "quote_volume": 96.19038, "trades": 6, "taker_buy_volume": 481.8, "taker_buy_quote": 31.84698}, {"ts": 1772817180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1901.3, "quote_volume": 125.59508, "trades": 6, "taker_buy_volume": 1092.8, "taker_buy_quote": 72.23408}, {"ts": 1772817240000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 11017.6, "quote_volume": 726.4279, "trades": 19, "taker_buy_volume": 318.6, "taker_buy_quote": 21.0276}, {"ts": 1772817300000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 130594.1, "quote_volume": 8606.16485, "trades": 50, "taker_buy_volume": 16764.3, "taker_buy_quote": 1104.78103}, {"ts": 1772817360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 94058.6, "quote_volume": 6189.26853, "trades": 38, "taker_buy_volume": 6285.3, "taker_buy_quote": 413.66274}, {"ts": 1772817420000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 149558.7, "quote_volume": 9855.28732, "trades": 54, "taker_buy_volume": 119205.5, "taker_buy_quote": 7855.67128}, {"ts": 1772817480000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 32881.7, "quote_volume": 2166.90803, "trades": 14, "taker_buy_volume": 592.0, "taker_buy_quote": 39.0568}, {"ts": 1772817540000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3755.6, "quote_volume": 247.45307, "trades": 19, "taker_buy_volume": 565.4, "taker_buy_quote": 37.25986}, {"ts": 1772817600000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 223326.3, "quote_volume": 14739.52063, "trades": 41, "taker_buy_volume": 163214.4, "taker_buy_quote": 10772.1504}, {"ts": 1772817660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3920.5, "quote_volume": 258.753, "trades": 30, "taker_buy_volume": 136.6, "taker_buy_quote": 9.0156}, {"ts": 1772817720000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 16620.7, "quote_volume": 1097.45928, "trades": 62, "taker_buy_volume": 12869.0, "taker_buy_quote": 849.67566}, {"ts": 1772817780000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2018.0, "quote_volume": 133.40724, "trades": 4, "taker_buy_volume": 174.4, "taker_buy_quote": 11.54528}, {"ts": 1772817840000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 11846.3, "quote_volume": 783.04045, "trades": 14, "taker_buy_volume": 758.9, "taker_buy_quote": 50.17693}, {"ts": 1772817900000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 150651.0, "quote_volume": 9942.94628, "trades": 34, "taker_buy_volume": 92982.8, "taker_buy_quote": 6136.8648}, {"ts": 1772817960000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 259472.3, "quote_volume": 17131.06594, "trades": 41, "taker_buy_volume": 233146.5, "taker_buy_quote": 15393.78484}, {"ts": 1772818020000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 95391.0, "quote_volume": 6287.47582, "trades": 54, "taker_buy_volume": 11349.9, "taker_buy_quote": 749.0934}, {"ts": 1772818080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8075.9, "quote_volume": 533.0094, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 34080.0, "quote_volume": 2249.28, "trades": 36, "taker_buy_volume": 244.5, "taker_buy_quote": 16.137}, {"ts": 1772818200000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 207895.7, "quote_volume": 13706.35125, "trades": 58, "taker_buy_volume": 50476.4, "taker_buy_quote": 3331.4424}, {"ts": 1772818260000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 48685.8, "quote_volume": 3212.2223, "trades": 26, "taker_buy_volume": 33472.3, "taker_buy_quote": 2209.1718}, {"ts": 1772818320000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2034.2, "quote_volume": 134.2172, "trades": 13, "taker_buy_volume": 1634.2, "taker_buy_quote": 107.8572}, {"ts": 1772818380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 39801.0, "quote_volume": 2626.866, "trades": 18, "taker_buy_volume": 35796.1, "taker_buy_quote": 2362.5426}, {"ts": 1772818440000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 41341.1, "quote_volume": 2722.98313, "trades": 74, "taker_buy_volume": 8876.1, "taker_buy_quote": 584.93499}, {"ts": 1772818500000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 90413.3, "quote_volume": 5949.23618, "trades": 41, "taker_buy_volume": 25562.1, "taker_buy_quote": 1682.02722}, {"ts": 1772818560000, "open": 0.0659, "high": 0.0659, "low": 0.0656, "close": 0.0656, "volume": 274856.2, "quote_volume": 18041.49595, "trades": 59, "taker_buy_volume": 3774.8, "taker_buy_quote": 247.72576}, {"ts": 1772818620000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 895580.0, "quote_volume": 58749.68109, "trades": 157, "taker_buy_volume": 412880.1, "taker_buy_quote": 27085.52456}, {"ts": 1772818680000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 311735.6, "quote_volume": 20449.74567, "trades": 115, "taker_buy_volume": 25198.6, "taker_buy_quote": 1653.04037}, {"ts": 1772818740000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 226644.3, "quote_volume": 14869.36944, "trades": 63, "taker_buy_volume": 29553.4, "taker_buy_quote": 1940.60424}, {"ts": 1772818800000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 60352.3, "quote_volume": 3959.22491, "trades": 41, "taker_buy_volume": 2860.6, "taker_buy_quote": 187.82463}, {"ts": 1772818860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 537.2, "quote_volume": 35.1866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772818920000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 11121.3, "quote_volume": 729.46648, "trades": 7, "taker_buy_volume": 10213.3, "taker_buy_quote": 669.99248}, {"ts": 1772818980000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 43517.3, "quote_volume": 2854.048, "trades": 10, "taker_buy_volume": 30215.1, "taker_buy_quote": 1982.11056}, {"ts": 1772819040000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 100256.9, "quote_volume": 6576.86636, "trades": 40, "taker_buy_volume": 940.4, "taker_buy_quote": 61.70396}, {"ts": 1772819100000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 6726.1, "quote_volume": 441.39949, "trades": 12, "taker_buy_volume": 1673.3, "taker_buy_quote": 109.93581}, {"ts": 1772819160000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 67438.9, "quote_volume": 4430.68203, "trades": 46, "taker_buy_volume": 34680.6, "taker_buy_quote": 2278.51542}, {"ts": 1772819220000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 16637.5, "quote_volume": 1092.17851, "trades": 50, "taker_buy_volume": 3810.5, "taker_buy_quote": 250.37879}, {"ts": 1772819280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 962.4, "quote_volume": 63.22968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819340000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 26242.2, "quote_volume": 1726.74659, "trades": 14, "taker_buy_volume": 25402.2, "taker_buy_quote": 1671.47459}, {"ts": 1772819400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 566.9, "quote_volume": 37.30202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819460000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 31055.7, "quote_volume": 2043.31153, "trades": 46, "taker_buy_volume": 583.4, "taker_buy_quote": 38.38772}, {"ts": 1772819520000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4728.5, "quote_volume": 310.69289, "trades": 6, "taker_buy_volume": 304.4, "taker_buy_quote": 20.02952}, {"ts": 1772819580000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 20059.6, "quote_volume": 1316.8388, "trades": 24, "taker_buy_volume": 137.2, "taker_buy_quote": 9.01404}, {"ts": 1772819640000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 8359.5, "quote_volume": 549.16241, "trades": 4, "taker_buy_volume": 7792.1, "taker_buy_quote": 511.94097}, {"ts": 1772819700000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 27678.6, "quote_volume": 1818.43034, "trades": 18, "taker_buy_volume": 20896.4, "taker_buy_quote": 1372.89348}, {"ts": 1772819760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 8968.4, "quote_volume": 589.22388, "trades": 7, "taker_buy_volume": 1145.7, "taker_buy_quote": 75.27249}, {"ts": 1772819820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 688.8, "quote_volume": 45.25416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819880000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 101965.4, "quote_volume": 6699.14518, "trades": 23, "taker_buy_volume": 58164.7, "taker_buy_quote": 3821.43919}, {"ts": 1772819940000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 19060.7, "quote_volume": 1253.06006, "trades": 58, "taker_buy_volume": 7966.4, "taker_buy_quote": 524.16455}, {"ts": 1772820000000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 3746.4, "quote_volume": 245.94586, "trades": 11, "taker_buy_volume": 1283.4, "taker_buy_quote": 84.31938}, {"ts": 1772820060000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 76914.0, "quote_volume": 5063.56313, "trades": 59, "taker_buy_volume": 42324.1, "taker_buy_quote": 2787.52291}, {"ts": 1772820120000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 54429.3, "quote_volume": 3592.34594, "trades": 35, "taker_buy_volume": 36830.8, "taker_buy_quote": 2430.84494}, {"ts": 1772820180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4087.5, "quote_volume": 270.14375, "trades": 3, "taker_buy_volume": 3687.5, "taker_buy_quote": 243.74375}, {"ts": 1772820240000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 19680.9, "quote_volume": 1298.59045, "trades": 48, "taker_buy_volume": 4162.9, "taker_buy_quote": 274.7514}, {"ts": 1772820300000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 46418.1, "quote_volume": 3065.36404, "trades": 20, "taker_buy_volume": 38319.6, "taker_buy_quote": 2530.49574}, {"ts": 1772820360000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4241.8, "quote_volume": 280.36936, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820420000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 15663.9, "quote_volume": 1035.33169, "trades": 21, "taker_buy_volume": 14886.1, "taker_buy_quote": 983.97121}, {"ts": 1772820480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 30864.9, "quote_volume": 2040.12989, "trades": 21, "taker_buy_volume": 25381.6, "taker_buy_quote": 1677.72376}, {"ts": 1772820540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1352.4, "quote_volume": 89.39364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5243.0, "quote_volume": 346.5623, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772820660000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 38094.6, "quote_volume": 2518.02975, "trades": 24, "taker_buy_volume": 2600.2, "taker_buy_quote": 171.90353}, {"ts": 1772820720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 116734.9, "quote_volume": 7727.85038, "trades": 41, "taker_buy_volume": 108313.4, "taker_buy_quote": 7170.34708}, {"ts": 1772820780000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 91156.6, "quote_volume": 6041.01166, "trades": 64, "taker_buy_volume": 75147.0, "taker_buy_quote": 4979.7226}, {"ts": 1772820840000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 148305.0, "quote_volume": 9832.22075, "trades": 65, "taker_buy_volume": 123317.2, "taker_buy_quote": 8175.93036}, {"ts": 1772820900000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2145.2, "quote_volume": 142.14905, "trades": 7, "taker_buy_volume": 1368.1, "taker_buy_quote": 90.70503}, {"ts": 1772820960000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 48890.6, "quote_volume": 3241.39019, "trades": 26, "taker_buy_volume": 14510.4, "taker_buy_quote": 962.03952}, {"ts": 1772821020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6388.0, "quote_volume": 422.8856, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821080000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 14156.9, "quote_volume": 938.5504, "trades": 27, "taker_buy_volume": 9533.5, "taker_buy_quote": 632.07105}, {"ts": 1772821140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 912.8, "quote_volume": 60.42736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 822.3, "quote_volume": 54.43626, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1581.4, "quote_volume": 104.68868, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 40369.7, "quote_volume": 2672.47414, "trades": 16, "taker_buy_volume": 243.6, "taker_buy_quote": 16.12632}, {"ts": 1772821380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4018.9, "quote_volume": 266.05118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 671.4, "quote_volume": 44.44668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 37794.6, "quote_volume": 2505.78198, "trades": 10, "taker_buy_volume": 37394.6, "taker_buy_quote": 2479.26198}, {"ts": 1772821560000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6923.7, "quote_volume": 458.72553, "trades": 42, "taker_buy_volume": 243.3, "taker_buy_quote": 16.13079}, {"ts": 1772821620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1253.8, "quote_volume": 83.12694, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821680000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3828.1, "quote_volume": 253.69095, "trades": 34, "taker_buy_volume": 598.7, "taker_buy_quote": 39.69381}, {"ts": 1772821740000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 4238.2, "quote_volume": 280.97607, "trades": 5, "taker_buy_volume": 4072.3, "taker_buy_quote": 269.99349}, {"ts": 1772821800000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6363.0, "quote_volume": 421.45927, "trades": 21, "taker_buy_volume": 1386.7, "taker_buy_quote": 91.93821}, {"ts": 1772821860000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 94404.2, "quote_volume": 6267.70782, "trades": 49, "taker_buy_volume": 47264.0, "taker_buy_quote": 3138.3296}, {"ts": 1772821920000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 146950.1, "quote_volume": 9762.35087, "trades": 38, "taker_buy_volume": 131964.9, "taker_buy_quote": 8767.97747}, {"ts": 1772821980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 15923.8, "quote_volume": 1057.34032, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 15971.4, "quote_volume": 1060.50096, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822100000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 114079.0, "quote_volume": 7574.49175, "trades": 32, "taker_buy_volume": 93854.1, "taker_buy_quote": 6232.36248}, {"ts": 1772822160000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 15325.8, "quote_volume": 1017.63312, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822220000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 15290.1, "quote_volume": 1015.2703, "trades": 11, "taker_buy_volume": 76.6, "taker_buy_quote": 5.0939}, {"ts": 1772822280000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 18374.0, "quote_volume": 1220.08496, "trades": 13, "taker_buy_volume": 513.6, "taker_buy_quote": 34.1544}, {"ts": 1772822340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 16977.4, "quote_volume": 1127.29936, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 18579.0, "quote_volume": 1233.6456, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822460000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 16325.0, "quote_volume": 1084.24653, "trades": 11, "taker_buy_volume": 2665.3, "taker_buy_quote": 177.24245}, {"ts": 1772822520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 13186.9, "quote_volume": 875.61016, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822580000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 4733.7, "quote_volume": 314.32519, "trades": 4, "taker_buy_volume": 75.1, "taker_buy_quote": 4.99415}, {"ts": 1772822640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4056.9, "quote_volume": 269.37816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822700000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 186584.9, "quote_volume": 12407.67974, "trades": 50, "taker_buy_volume": 127282.1, "taker_buy_quote": 8464.25965}, {"ts": 1772822760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 92006.7, "quote_volume": 6118.44555, "trades": 24, "taker_buy_volume": 57590.8, "taker_buy_quote": 3829.7882}, {"ts": 1772822820000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 9841.7, "quote_volume": 653.73994, "trades": 12, "taker_buy_volume": 2510.6, "taker_buy_quote": 166.9549}, {"ts": 1772822880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 14294.3, "quote_volume": 949.14152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772822940000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 43540.6, "quote_volume": 2895.0816, "trades": 26, "taker_buy_volume": 30746.0, "taker_buy_quote": 2044.609}, {"ts": 1772823000000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 24886.1, "quote_volume": 1654.61239, "trades": 24, "taker_buy_volume": 16494.2, "taker_buy_quote": 1096.8643}, {"ts": 1772823060000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 148021.3, "quote_volume": 9817.11504, "trades": 47, "taker_buy_volume": 14746.2, "taker_buy_quote": 977.67306}, {"ts": 1772823120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6019.0, "quote_volume": 399.0597, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823180000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 75310.6, "quote_volume": 5000.39247, "trades": 38, "taker_buy_volume": 59726.2, "taker_buy_quote": 3965.93668}, {"ts": 1772823240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5750.2, "quote_volume": 381.23826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823300000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 66992.2, "quote_volume": 4441.37388, "trades": 19, "taker_buy_volume": 136.0, "taker_buy_quote": 9.0168}, {"ts": 1772823360000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 53798.1, "quote_volume": 3566.44601, "trades": 25, "taker_buy_volume": 34612.2, "taker_buy_quote": 2294.78886}, {"ts": 1772823420000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 72198.9, "quote_volume": 4786.33645, "trades": 23, "taker_buy_volume": 66898.0, "taker_buy_quote": 4435.35251}, {"ts": 1772823480000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 8605.4, "quote_volume": 569.97913, "trades": 7, "taker_buy_volume": 3016.5, "taker_buy_quote": 199.99395}, {"ts": 1772823540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5835.7, "quote_volume": 386.32334, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823600000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 11141.8, "quote_volume": 738.56518, "trades": 12, "taker_buy_volume": 6201.9, "taker_buy_quote": 411.36247}, {"ts": 1772823660000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 12047.4, "quote_volume": 799.43727, "trades": 17, "taker_buy_volume": 6946.5, "taker_buy_quote": 461.2476}, {"ts": 1772823720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5895.1, "quote_volume": 390.84513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5327.4, "quote_volume": 353.20662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823840000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7726.8, "quote_volume": 512.34428, "trades": 12, "taker_buy_volume": 574.4, "taker_buy_quote": 38.14016}, {"ts": 1772823900000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5780.3, "quote_volume": 383.24746, "trades": 7, "taker_buy_volume": 135.7, "taker_buy_quote": 9.01048}, {"ts": 1772823960000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 48461.3, "quote_volume": 3217.60494, "trades": 31, "taker_buy_volume": 41767.8, "taker_buy_quote": 2773.38192}, {"ts": 1772824020000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 65059.2, "quote_volume": 4319.67084, "trades": 26, "taker_buy_volume": 13443.7, "taker_buy_quote": 892.66168}, {"ts": 1772824080000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 67058.5, "quote_volume": 4452.46868, "trades": 26, "taker_buy_volume": 53276.8, "taker_buy_quote": 3537.72986}, {"ts": 1772824140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5927.9, "quote_volume": 393.61256, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824200000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 17986.8, "quote_volume": 1194.08437, "trades": 31, "taker_buy_volume": 4615.2, "taker_buy_quote": 306.44928}, {"ts": 1772824260000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 43143.9, "quote_volume": 2863.83351, "trades": 20, "taker_buy_volume": 31068.4, "taker_buy_quote": 2062.94176}, {"ts": 1772824320000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 36995.8, "quote_volume": 2459.66452, "trades": 8, "taker_buy_volume": 31434.0, "taker_buy_quote": 2090.361}, {"ts": 1772824380000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 15185.6, "quote_volume": 1009.15579, "trades": 22, "taker_buy_volume": 8154.3, "taker_buy_quote": 542.26095}, {"ts": 1772824440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 44435.0, "quote_volume": 2954.9275, "trades": 20, "taker_buy_volume": 13333.4, "taker_buy_quote": 886.6711}, {"ts": 1772824500000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 17427.5, "quote_volume": 1159.30411, "trades": 6, "taker_buy_volume": 3753.6, "taker_buy_quote": 249.98976}, {"ts": 1772824560000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 41120.7, "quote_volume": 2735.06975, "trades": 14, "taker_buy_volume": 5432.0, "taker_buy_quote": 361.7712}, {"ts": 1772824620000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 19981.9, "quote_volume": 1328.87836, "trades": 10, "taker_buy_volume": 820.1, "taker_buy_quote": 54.61866}, {"ts": 1772824680000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 23940.8, "quote_volume": 1591.39875, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824740000, "open": 0.0664, "high": 0.0667, "low": 0.0664, "close": 0.0666, "volume": 117664.5, "quote_volume": 7829.09631, "trades": 37, "taker_buy_volume": 106320.7, "taker_buy_quote": 7074.1147}, {"ts": 1772824800000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4429.8, "quote_volume": 294.5817, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824860000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 45767.3, "quote_volume": 3044.87647, "trades": 18, "taker_buy_volume": 15037.5, "taker_buy_quote": 1001.4975}, {"ts": 1772824920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6140.6, "quote_volume": 407.73584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824980000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 127742.1, "quote_volume": 8481.77032, "trades": 28, "taker_buy_volume": 100861.5, "taker_buy_quote": 6697.2036}, {"ts": 1772825040000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 9495.2, "quote_volume": 630.11676, "trades": 32, "taker_buy_volume": 135.5, "taker_buy_quote": 9.01075}, {"ts": 1772825100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5142.7, "quote_volume": 340.96101, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4637.8, "quote_volume": 307.48614, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 13010.5, "quote_volume": 863.47516, "trades": 15, "taker_buy_volume": 8790.1, "taker_buy_quote": 583.66264}, {"ts": 1772825280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 19274.7, "quote_volume": 1277.91261, "trades": 16, "taker_buy_volume": 3797.4, "taker_buy_quote": 251.76762}, {"ts": 1772825340000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 21770.0, "quote_volume": 1443.05829, "trades": 16, "taker_buy_volume": 18842.9, "taker_buy_quote": 1249.28427}, {"ts": 1772825400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 35762.5, "quote_volume": 2370.83879, "trades": 47, "taker_buy_volume": 27226.8, "taker_buy_quote": 1805.13684}, {"ts": 1772825460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 10363.2, "quote_volume": 687.08016, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825520000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 4444.1, "quote_volume": 294.39421, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825580000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 47857.7, "quote_volume": 3172.68032, "trades": 11, "taker_buy_volume": 42643.4, "taker_buy_quote": 2827.25742}, {"ts": 1772825640000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 66504.2, "quote_volume": 4408.93799, "trades": 19, "taker_buy_volume": 120.8, "taker_buy_quote": 8.00904}, {"ts": 1772825700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3620.1, "quote_volume": 239.65062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825760000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 13465.6, "quote_volume": 892.42457, "trades": 6, "taker_buy_volume": 10018.5, "taker_buy_quote": 664.22655}, {"ts": 1772825820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4236.3, "quote_volume": 280.44306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 91291.3, "quote_volume": 6043.48406, "trades": 26, "taker_buy_volume": 65714.4, "taker_buy_quote": 4350.29328}, {"ts": 1772825940000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 84499.5, "quote_volume": 5593.60971, "trades": 18, "taker_buy_volume": 4554.0, "taker_buy_quote": 301.4748}, {"ts": 1772826000000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 20423.3, "quote_volume": 1351.60668, "trades": 13, "taker_buy_volume": 12293.4, "taker_buy_quote": 813.82308}, {"ts": 1772826060000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 22834.2, "quote_volume": 1513.68433, "trades": 15, "taker_buy_volume": 18239.5, "taker_buy_quote": 1209.27885}, {"ts": 1772826120000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 16195.1, "quote_volume": 1073.30563, "trades": 21, "taker_buy_volume": 3921.5, "taker_buy_quote": 259.99545}, {"ts": 1772826180000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5169.6, "quote_volume": 342.2851, "trades": 7, "taker_buy_volume": 575.8, "taker_buy_quote": 38.17554}, {"ts": 1772826240000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 199128.9, "quote_volume": 13182.29318, "trades": 43, "taker_buy_volume": 96107.1, "taker_buy_quote": 6362.29002}, {"ts": 1772826300000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 8285.3, "quote_volume": 548.52014, "trades": 26, "taker_buy_volume": 2126.9, "taker_buy_quote": 140.83406}, {"ts": 1772826360000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 12450.9, "quote_volume": 824.12927, "trades": 39, "taker_buy_volume": 6845.9, "taker_buy_quote": 453.19858}, {"ts": 1772826420000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6623.1, "quote_volume": 438.29258, "trades": 15, "taker_buy_volume": 1337.4, "taker_buy_quote": 88.53588}, {"ts": 1772826480000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 15487.2, "quote_volume": 1024.84172, "trades": 24, "taker_buy_volume": 5899.8, "taker_buy_quote": 390.56676}, {"ts": 1772826540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3916.9, "quote_volume": 258.90709, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826600000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3539.7, "quote_volume": 233.98438, "trades": 7, "taker_buy_volume": 102.1, "taker_buy_quote": 6.75902}, {"ts": 1772826660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 74075.1, "quote_volume": 4896.36411, "trades": 33, "taker_buy_volume": 49659.6, "taker_buy_quote": 3282.49956}, {"ts": 1772826720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 12208.4, "quote_volume": 806.97524, "trades": 24, "taker_buy_volume": 930.6, "taker_buy_quote": 61.51266}, {"ts": 1772826780000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 11634.8, "quote_volume": 768.88859, "trades": 14, "taker_buy_volume": 136.2, "taker_buy_quote": 9.01644}, {"ts": 1772826840000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 12213.7, "quote_volume": 806.96077, "trades": 15, "taker_buy_volume": 8565.7, "taker_buy_quote": 566.19277}, {"ts": 1772826900000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4075.3, "quote_volume": 269.42288, "trades": 7, "taker_buy_volume": 455.5, "taker_buy_quote": 30.1541}, {"ts": 1772826960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3513.8, "quote_volume": 232.26218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2969.8, "quote_volume": 196.30378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827080000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 3736.9, "quote_volume": 247.10621, "trades": 4, "taker_buy_volume": 971.2, "taker_buy_quote": 64.29344}, {"ts": 1772827140000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 6627.1, "quote_volume": 438.38197, "trades": 8, "taker_buy_volume": 3306.6, "taker_buy_quote": 218.89692}, {"ts": 1772827200000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 4467.3, "quote_volume": 295.47375, "trades": 10, "taker_buy_volume": 1852.2, "taker_buy_quote": 122.61564}, {"ts": 1772827260000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 4910.4, "quote_volume": 324.89448, "trades": 16, "taker_buy_volume": 2279.5, "taker_buy_quote": 150.91954}, {"ts": 1772827320000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 121789.8, "quote_volume": 8074.49128, "trades": 41, "taker_buy_volume": 104191.5, "taker_buy_quote": 6907.90852}, {"ts": 1772827380000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 28585.6, "quote_volume": 1894.86005, "trades": 29, "taker_buy_volume": 20419.9, "taker_buy_quote": 1353.83937}, {"ts": 1772827440000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 57287.7, "quote_volume": 3803.52949, "trades": 18, "taker_buy_volume": 1684.8, "taker_buy_quote": 111.87072}, {"ts": 1772827500000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5470.3, "quote_volume": 362.70188, "trades": 6, "taker_buy_volume": 209.9, "taker_buy_quote": 13.93736}, {"ts": 1772827560000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9954.2, "quote_volume": 660.64737, "trades": 16, "taker_buy_volume": 5588.8, "taker_buy_quote": 371.09632}, {"ts": 1772827620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4237.3, "quote_volume": 280.93299, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827680000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 10537.8, "quote_volume": 699.37264, "trades": 7, "taker_buy_volume": 7165.0, "taker_buy_quote": 475.756}, {"ts": 1772827740000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2445.5, "quote_volume": 162.13665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827800000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 114143.7, "quote_volume": 7567.02331, "trades": 26, "taker_buy_volume": 1326.0, "taker_buy_quote": 87.9138}, {"ts": 1772827860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3776.5, "quote_volume": 250.0043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827920000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 4769.9, "quote_volume": 315.9182, "trades": 5, "taker_buy_volume": 1508.2, "taker_buy_quote": 99.99366}, {"ts": 1772827980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2525.3, "quote_volume": 167.17486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3024.1, "quote_volume": 200.19542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2273.7, "quote_volume": 150.51894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828160000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 83029.7, "quote_volume": 5504.98959, "trades": 25, "taker_buy_volume": 70087.8, "taker_buy_quote": 4646.94162}, {"ts": 1772828220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7365.9, "quote_volume": 488.67624, "trades": 7, "taker_buy_volume": 3170.7, "taker_buy_quote": 210.53448}, {"ts": 1772828280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2649.3, "quote_volume": 175.64859, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828340000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 7273.8, "quote_volume": 481.89336, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2901.0, "quote_volume": 192.0462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828460000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 24727.8, "quote_volume": 1636.92048, "trades": 28, "taker_buy_volume": 19634.3, "taker_buy_quote": 1299.79066}, {"ts": 1772828520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6992.2, "quote_volume": 462.69602, "trades": 17, "taker_buy_volume": 798.3, "taker_buy_quote": 52.84746}, {"ts": 1772828580000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2341.2, "quote_volume": 154.76996, "trades": 5, "taker_buy_volume": 166.4, "taker_buy_quote": 11.01568}, {"ts": 1772828640000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 21099.2, "quote_volume": 1396.72098, "trades": 42, "taker_buy_volume": 16060.5, "taker_buy_quote": 1063.21514}, {"ts": 1772828700000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 8565.2, "quote_volume": 566.2186, "trades": 42, "taker_buy_volume": 2599.1, "taker_buy_quote": 171.85939}, {"ts": 1772828760000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 5169.2, "quote_volume": 341.31857, "trades": 14, "taker_buy_volume": 287.9, "taker_buy_quote": 19.03019}, {"ts": 1772828820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2653.1, "quote_volume": 175.1046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828880000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 242668.4, "quote_volume": 16015.74179, "trades": 61, "taker_buy_volume": 34396.4, "taker_buy_quote": 2270.1624}, {"ts": 1772828940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6656.7, "quote_volume": 438.67653, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829000000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 68514.8, "quote_volume": 4521.62117, "trades": 12, "taker_buy_volume": 64792.1, "taker_buy_quote": 4276.2786}, {"ts": 1772829060000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 21436.9, "quote_volume": 1414.56612, "trades": 22, "taker_buy_volume": 4153.9, "taker_buy_quote": 274.1574}, {"ts": 1772829120000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 68087.4, "quote_volume": 4493.7557, "trades": 88, "taker_buy_volume": 19846.2, "taker_buy_quote": 1309.8765}, {"ts": 1772829180000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 23140.6, "quote_volume": 1526.92098, "trades": 102, "taker_buy_volume": 15097.9, "taker_buy_quote": 996.4614}, {"ts": 1772829240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6579.3, "quote_volume": 434.2338, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829300000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 16076.3, "quote_volume": 1060.85745, "trades": 41, "taker_buy_volume": 10691.8, "taker_buy_quote": 705.67547}, {"ts": 1772829360000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4457.2, "quote_volume": 294.18883, "trades": 8, "taker_buy_volume": 136.3, "taker_buy_quote": 9.00943}, {"ts": 1772829420000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 15614.6, "quote_volume": 1030.54845, "trades": 57, "taker_buy_volume": 11227.7, "taker_buy_quote": 741.0282}, {"ts": 1772829480000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 5168.3, "quote_volume": 341.18274, "trades": 10, "taker_buy_volume": 1149.4, "taker_buy_quote": 75.97534}, {"ts": 1772829540000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 30618.6, "quote_volume": 2022.47808, "trades": 43, "taker_buy_volume": 19301.6, "taker_buy_quote": 1274.85061}, {"ts": 1772829600000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0662, "volume": 14439.4, "quote_volume": 955.18383, "trades": 31, "taker_buy_volume": 10966.6, "taker_buy_quote": 725.87487}, {"ts": 1772829660000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 23005.9, "quote_volume": 1522.89723, "trades": 30, "taker_buy_volume": 9602.0, "taker_buy_quote": 635.6524}, {"ts": 1772829720000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 42908.8, "quote_volume": 2840.53688, "trades": 62, "taker_buy_volume": 39167.7, "taker_buy_quote": 2592.91382}, {"ts": 1772829780000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 15099.2, "quote_volume": 999.40585, "trades": 49, "taker_buy_volume": 3815.1, "taker_buy_quote": 252.57473}, {"ts": 1772829840000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6063.7, "quote_volume": 401.12876, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 59.58}, {"ts": 1772829900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2507.6, "quote_volume": 165.75236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2747.0, "quote_volume": 181.5767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830020000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 52153.5, "quote_volume": 3452.35217, "trades": 46, "taker_buy_volume": 17965.3, "taker_buy_quote": 1189.32614}, {"ts": 1772830080000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 137653.8, "quote_volume": 9112.60209, "trades": 29, "taker_buy_volume": 84493.6, "taker_buy_quote": 5593.52473}, {"ts": 1772830140000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5188.8, "quote_volume": 343.49856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3278.6, "quote_volume": 217.04332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 14025.2, "quote_volume": 928.46824, "trades": 17, "taker_buy_volume": 7920.3, "taker_buy_quote": 524.32386}, {"ts": 1772830320000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 4647.3, "quote_volume": 307.74189, "trades": 9, "taker_buy_volume": 906.3, "taker_buy_quote": 60.08769}, {"ts": 1772830380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 96456.5, "quote_volume": 6385.4203, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4958.0, "quote_volume": 328.2196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2544.4, "quote_volume": 168.43928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3613.5, "quote_volume": 239.2137, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830620000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3231.0, "quote_volume": 213.91177, "trades": 4, "taker_buy_volume": 195.7, "taker_buy_quote": 12.97491}, {"ts": 1772830680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7678.6, "quote_volume": 508.32332, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 69620.0, "quote_volume": 4608.84554, "trades": 27, "taker_buy_volume": 56002.0, "taker_buy_quote": 3707.34602}, {"ts": 1772830800000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 4329.8, "quote_volume": 286.64979, "trades": 7, "taker_buy_volume": 170.3, "taker_buy_quote": 11.29089}, {"ts": 1772830860000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 80297.4, "quote_volume": 5315.55495, "trades": 38, "taker_buy_volume": 33395.3, "taker_buy_quote": 2210.78094}, {"ts": 1772830920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3866.3, "quote_volume": 255.94906, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 124919.6, "quote_volume": 8269.67752, "trades": 31, "taker_buy_volume": 95280.1, "taker_buy_quote": 6307.54262}, {"ts": 1772831040000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 167974.8, "quote_volume": 11130.93279, "trades": 23, "taker_buy_volume": 110010.3, "taker_buy_quote": 7293.68289}, {"ts": 1772831100000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 33336.3, "quote_volume": 2209.43531, "trades": 6, "taker_buy_volume": 25722.5, "taker_buy_quote": 1705.40175}, {"ts": 1772831160000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5984.8, "quote_volume": 396.22246, "trades": 7, "taker_buy_volume": 287.0, "taker_buy_quote": 19.0281}, {"ts": 1772831220000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 26289.5, "quote_volume": 1740.37852, "trades": 25, "taker_buy_volume": 705.0, "taker_buy_quote": 46.68462}, {"ts": 1772831280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 4281.0, "quote_volume": 283.4143, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 8.0223}, {"ts": 1772831340000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5026.4, "quote_volume": 332.94768, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 132.6}, {"ts": 1772831400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4793.3, "quote_volume": 317.31646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 4312.5, "quote_volume": 285.63302, "trades": 9, "taker_buy_volume": 1455.2, "taker_buy_quote": 96.47976}, {"ts": 1772831520000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3648.3, "quote_volume": 241.51746, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2615.1, "quote_volume": 173.11962, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831640000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 69358.6, "quote_volume": 4591.49932, "trades": 20, "taker_buy_volume": 63005.2, "taker_buy_quote": 4170.94424}, {"ts": 1772831700000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 22569.5, "quote_volume": 1494.29668, "trades": 13, "taker_buy_volume": 1957.8, "taker_buy_quote": 129.80214}, {"ts": 1772831760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 9911.6, "quote_volume": 656.14792, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2977.2, "quote_volume": 197.09064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3207.0, "quote_volume": 212.3034, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3468.6, "quote_volume": 229.62984, "trades": 7, "taker_buy_volume": 85.2, "taker_buy_quote": 5.64876}, {"ts": 1772832000000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 16096.8, "quote_volume": 1065.48065, "trades": 33, "taker_buy_volume": 10935.8, "taker_buy_quote": 723.94996}, {"ts": 1772832060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3470.9, "quote_volume": 229.77358, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832120000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 7180.7, "quote_volume": 475.27539, "trades": 12, "taker_buy_volume": 320.1, "taker_buy_quote": 21.19062}, {"ts": 1772832180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2291.1, "quote_volume": 151.44171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 17592.4, "quote_volume": 1164.86166, "trades": 17, "taker_buy_volume": 3906.5, "taker_buy_quote": 258.9307}, {"ts": 1772832300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2408.7, "quote_volume": 159.21507, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3635.2, "quote_volume": 240.28672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832420000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 4467.1, "quote_volume": 295.63587, "trades": 13, "taker_buy_volume": 1161.7, "taker_buy_quote": 76.90454}, {"ts": 1772832480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2560.8, "quote_volume": 169.52496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3633.1, "quote_volume": 240.51122, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832600000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 4103.0, "quote_volume": 271.78799, "trades": 7, "taker_buy_volume": 1693.9, "taker_buy_quote": 112.30557}, {"ts": 1772832660000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2916.6, "quote_volume": 193.17942, "trades": 5, "taker_buy_volume": 1005.0, "taker_buy_quote": 66.6315}, {"ts": 1772832720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 43898.8, "quote_volume": 2910.49044, "trades": 18, "taker_buy_volume": 41514.5, "taker_buy_quote": 2752.41135}, {"ts": 1772832780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3778.8, "quote_volume": 250.53444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832840000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 7992.7, "quote_volume": 530.05501, "trades": 9, "taker_buy_volume": 5594.4, "taker_buy_quote": 371.08772}, {"ts": 1772832900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2683.8, "quote_volume": 177.93594, "trades": 9, "taker_buy_volume": 543.3, "taker_buy_quote": 36.02079}, {"ts": 1772832960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2581.3, "quote_volume": 171.14019, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833020000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 18185.1, "quote_volume": 1207.10991, "trades": 10, "taker_buy_volume": 14377.8, "taker_buy_quote": 954.68592}, {"ts": 1772833080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6447.4, "quote_volume": 427.46262, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2228.6, "quote_volume": 147.75618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833200000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2050.9, "quote_volume": 135.99056, "trades": 8, "taker_buy_volume": 158.9, "taker_buy_quote": 10.55096}, {"ts": 1772833260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1813.8, "quote_volume": 120.25494, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1934.1, "quote_volume": 128.23083, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833380000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1810.9, "quote_volume": 120.0763, "trades": 5, "taker_buy_volume": 136.3, "taker_buy_quote": 9.05032}, {"ts": 1772833440000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2239.8, "quote_volume": 148.51374, "trades": 7, "taker_buy_volume": 150.0, "taker_buy_quote": 9.96}, {"ts": 1772833500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1579.6, "quote_volume": 104.72748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833560000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 9128.9, "quote_volume": 606.07501, "trades": 19, "taker_buy_volume": 6672.8, "taker_buy_quote": 443.08597}, {"ts": 1772833620000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2350.4, "quote_volume": 155.89054, "trades": 10, "taker_buy_volume": 590.2, "taker_buy_quote": 39.18928}, {"ts": 1772833680000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1778.3, "quote_volume": 117.91788, "trades": 5, "taker_buy_volume": 165.9, "taker_buy_quote": 11.01576}, {"ts": 1772833740000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 10552.4, "quote_volume": 700.49083, "trades": 18, "taker_buy_volume": 8667.1, "taker_buy_quote": 575.49544}, {"ts": 1772833800000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 16331.4, "quote_volume": 1084.2791, "trades": 19, "taker_buy_volume": 5178.4, "taker_buy_quote": 343.86573}, {"ts": 1772833860000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3394.1, "quote_volume": 225.47946, "trades": 17, "taker_buy_volume": 1112.2, "taker_buy_quote": 73.9613}, {"ts": 1772833920000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10728.7, "quote_volume": 713.26528, "trades": 7, "taker_buy_volume": 8796.0, "taker_buy_quote": 584.934}, {"ts": 1772833980000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2812.1, "quote_volume": 186.79942, "trades": 6, "taker_buy_volume": 759.8, "taker_buy_quote": 50.5267}, {"ts": 1772834040000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 8773.7, "quote_volume": 582.42471, "trades": 24, "taker_buy_volume": 1662.4, "taker_buy_quote": 110.38336}, {"ts": 1772834100000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3596.0, "quote_volume": 238.58898, "trades": 11, "taker_buy_volume": 1741.8, "taker_buy_quote": 115.65552}, {"ts": 1772834160000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 4078.1, "quote_volume": 270.54192, "trades": 12, "taker_buy_volume": 1638.9, "taker_buy_quote": 108.82296}, {"ts": 1772834220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2402.4, "quote_volume": 159.30301, "trades": 9, "taker_buy_volume": 238.9, "taker_buy_quote": 15.86296}, {"ts": 1772834280000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 6910.5, "quote_volume": 459.04779, "trades": 19, "taker_buy_volume": 3594.6, "taker_buy_quote": 238.87203}, {"ts": 1772834340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1808.9, "quote_volume": 120.11096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 2927.6, "quote_volume": 194.50816, "trades": 8, "taker_buy_volume": 1155.2, "taker_buy_quote": 76.8208}, {"ts": 1772834460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1596.6, "quote_volume": 106.01424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2937.8, "quote_volume": 195.06992, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834580000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 4371.8, "quote_volume": 290.49624, "trades": 10, "taker_buy_volume": 2087.2, "taker_buy_quote": 138.7988}, {"ts": 1772834640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1750.5, "quote_volume": 116.2332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834700000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7233.7, "quote_volume": 480.21445, "trades": 18, "taker_buy_volume": 392.1, "taker_buy_quote": 26.03544}, {"ts": 1772834760000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 6303.3, "quote_volume": 418.48575, "trades": 21, "taker_buy_volume": 4079.0, "taker_buy_quote": 270.8456}, {"ts": 1772834820000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3395.4, "quote_volume": 225.61247, "trades": 10, "taker_buy_volume": 1579.1, "taker_buy_quote": 105.01015}, {"ts": 1772834880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1779.9, "quote_volume": 118.18536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1625.2, "quote_volume": 107.91328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835000000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 6219.6, "quote_volume": 413.22426, "trades": 12, "taker_buy_volume": 3210.9, "taker_buy_quote": 213.52485}, {"ts": 1772835060000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6080.7, "quote_volume": 403.62739, "trades": 6, "taker_buy_volume": 4769.8, "taker_buy_quote": 316.71472}, {"ts": 1772835120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3291.0, "quote_volume": 218.1933, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835180000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 48860.5, "quote_volume": 3244.18518, "trades": 26, "taker_buy_volume": 42708.4, "taker_buy_quote": 2835.83776}, {"ts": 1772835240000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3530.0, "quote_volume": 234.18982, "trades": 4, "taker_buy_volume": 1508.2, "taker_buy_quote": 100.14448}, {"ts": 1772835300000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7074.2, "quote_volume": 469.17028, "trades": 6, "taker_buy_volume": 1508.2, "taker_buy_quote": 100.14448}, {"ts": 1772835360000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 35102.8, "quote_volume": 2329.31564, "trades": 29, "taker_buy_volume": 22600.5, "taker_buy_quote": 1500.41315}, {"ts": 1772835420000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 13321.2, "quote_volume": 883.15556, "trades": 22, "taker_buy_volume": 7335.0, "taker_buy_quote": 486.3105}, {"ts": 1772835480000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3007.1, "quote_volume": 199.45486, "trades": 8, "taker_buy_volume": 841.3, "taker_buy_quote": 55.86232}, {"ts": 1772835540000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4038.4, "quote_volume": 267.96528, "trades": 9, "taker_buy_volume": 2193.6, "taker_buy_quote": 145.65504}, {"ts": 1772835600000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1887.4, "quote_volume": 125.20042, "trades": 4, "taker_buy_volume": 658.0, "taker_buy_quote": 43.6912}, {"ts": 1772835660000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1867.5, "quote_volume": 123.82872, "trades": 4, "taker_buy_volume": 134.7, "taker_buy_quote": 8.94408}, {"ts": 1772835720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1587.4, "quote_volume": 105.24462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1443.4, "quote_volume": 95.69742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1276.6, "quote_volume": 84.63858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1374.2, "quote_volume": 91.10946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1328.7, "quote_volume": 88.09281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836020000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2510.4, "quote_volume": 166.46968, "trades": 10, "taker_buy_volume": 301.6, "taker_buy_quote": 20.02624}, {"ts": 1772836080000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 19705.0, "quote_volume": 1308.42089, "trades": 18, "taker_buy_volume": 17077.8, "taker_buy_quote": 1133.98686}, {"ts": 1772836140000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 35264.8, "quote_volume": 2341.44698, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2289.7, "quote_volume": 151.80711, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1654.8, "quote_volume": 109.71324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1405.8, "quote_volume": 93.20454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 980.5, "quote_volume": 65.00715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1033.3, "quote_volume": 68.50779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836500000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1935.8, "quote_volume": 128.43099, "trades": 4, "taker_buy_volume": 874.5, "taker_buy_quote": 58.0668}, {"ts": 1772836560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1473.0, "quote_volume": 97.6599, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836620000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 17835.2, "quote_volume": 1184.10562, "trades": 8, "taker_buy_volume": 16318.6, "taker_buy_quote": 1083.55504}, {"ts": 1772836680000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3133.5, "quote_volume": 207.89584, "trades": 11, "taker_buy_volume": 1447.9, "taker_buy_quote": 96.14056}, {"ts": 1772836740000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1566.0, "quote_volume": 103.83576, "trades": 6, "taker_buy_volume": 99.6, "taker_buy_quote": 6.61344}, {"ts": 1772836800000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 28309.3, "quote_volume": 1879.61559, "trades": 10, "taker_buy_volume": 27090.0, "taker_buy_quote": 1798.776}, {"ts": 1772836860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 12127.0, "quote_volume": 805.05593, "trades": 9, "taker_buy_volume": 10358.3, "taker_buy_quote": 687.79112}, {"ts": 1772836920000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 78297.4, "quote_volume": 5198.16031, "trades": 48, "taker_buy_volume": 35906.2, "taker_buy_quote": 2384.22168}, {"ts": 1772836980000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 18351.7, "quote_volume": 1218.64846, "trades": 18, "taker_buy_volume": 14903.0, "taker_buy_quote": 989.9857}, {"ts": 1772837040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1839.5, "quote_volume": 121.95885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837100000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 3251.1, "quote_volume": 215.55803, "trades": 6, "taker_buy_volume": 101.0, "taker_buy_quote": 6.7064}, {"ts": 1772837160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4638.5, "quote_volume": 307.53255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1910.2, "quote_volume": 126.64626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 13843.0, "quote_volume": 919.03794, "trades": 11, "taker_buy_volume": 12470.4, "taker_buy_quote": 828.03456}, {"ts": 1772837340000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7532.7, "quote_volume": 500.07338, "trades": 15, "taker_buy_volume": 5244.7, "taker_buy_quote": 348.24808}, {"ts": 1772837400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 16339.6, "quote_volume": 1083.31548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837460000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3166.0, "quote_volume": 210.08026, "trades": 6, "taker_buy_volume": 1744.6, "taker_buy_quote": 115.84144}, {"ts": 1772837520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3652.6, "quote_volume": 242.16738, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1157.1, "quote_volume": 76.71573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1797.1, "quote_volume": 119.18091, "trades": 6, "taker_buy_volume": 331.8, "taker_buy_quote": 22.03152}, {"ts": 1772837700000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4262.1, "quote_volume": 282.72898, "trades": 9, "taker_buy_volume": 1517.5, "taker_buy_quote": 100.762}, {"ts": 1772837760000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 17524.4, "quote_volume": 1163.50155, "trades": 12, "taker_buy_volume": 16338.3, "taker_buy_quote": 1084.86312}, {"ts": 1772837820000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 5433.2, "quote_volume": 360.79913, "trades": 11, "taker_buy_volume": 1246.5, "taker_buy_quote": 82.80225}, {"ts": 1772837880000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2331.5, "quote_volume": 154.89824, "trades": 7, "taker_buy_volume": 866.4, "taker_buy_quote": 57.6156}, {"ts": 1772837940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1623.6, "quote_volume": 107.80704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838000000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 38964.6, "quote_volume": 2587.20944, "trades": 23, "taker_buy_volume": 301.6, "taker_buy_quote": 20.02624}, {"ts": 1772838060000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7567.5, "quote_volume": 502.31108, "trades": 10, "taker_buy_volume": 5858.3, "taker_buy_quote": 388.99112}, {"ts": 1772838120000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2622.2, "quote_volume": 173.98817, "trades": 11, "taker_buy_volume": 1363.1, "taker_buy_quote": 90.50984}, {"ts": 1772838180000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2258.5, "quote_volume": 149.77927, "trades": 9, "taker_buy_volume": 407.2, "taker_buy_quote": 27.03808}, {"ts": 1772838240000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 7442.0, "quote_volume": 494.0753, "trades": 20, "taker_buy_volume": 5635.3, "taker_buy_quote": 374.19599}, {"ts": 1772838300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 33758.6, "quote_volume": 2241.57104, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1433.1, "quote_volume": 95.15784, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838420000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1542.0, "quote_volume": 102.3888, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838480000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3523.8, "quote_volume": 234.03699, "trades": 11, "taker_buy_volume": 946.6, "taker_buy_quote": 62.91091}, {"ts": 1772838540000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 12415.3, "quote_volume": 824.26681, "trades": 15, "taker_buy_volume": 11324.2, "taker_buy_quote": 751.92688}, {"ts": 1772838600000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 15114.8, "quote_volume": 1003.6631, "trades": 17, "taker_buy_volume": 1709.7, "taker_buy_quote": 113.62007}, {"ts": 1772838660000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 12020.1, "quote_volume": 797.32551, "trades": 15, "taker_buy_volume": 3928.8, "taker_buy_quote": 260.87232}, {"ts": 1772838720000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 6896.6, "quote_volume": 457.76209, "trades": 9, "taker_buy_volume": 5175.1, "taker_buy_quote": 343.62664}, {"ts": 1772838780000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2808.8, "quote_volume": 186.34615, "trades": 10, "taker_buy_volume": 1227.1, "taker_buy_quote": 81.47944}, {"ts": 1772838840000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 39674.7, "quote_volume": 2634.34725, "trades": 15, "taker_buy_volume": 37531.4, "taker_buy_quote": 2492.11604}, {"ts": 1772838900000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 4931.4, "quote_volume": 327.69451, "trades": 10, "taker_buy_volume": 2495.5, "taker_buy_quote": 165.95075}, {"ts": 1772838960000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 39013.8, "quote_volume": 2590.57675, "trades": 18, "taker_buy_volume": 853.0, "taker_buy_quote": 56.69963}, {"ts": 1772839020000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 4133.2, "quote_volume": 274.24208, "trades": 7, "taker_buy_volume": 2109.2, "taker_buy_quote": 140.05088}, {"ts": 1772839080000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1820.0, "quote_volume": 120.68592, "trades": 5, "taker_buy_volume": 199.2, "taker_buy_quote": 13.22688}, {"ts": 1772839140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2817.2, "quote_volume": 186.7924, "trades": 13, "taker_buy_volume": 120.4, "taker_buy_quote": 7.99456}, {"ts": 1772839200000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1763.0, "quote_volume": 116.89726, "trades": 6, "taker_buy_volume": 103.6, "taker_buy_quote": 6.87904}, {"ts": 1772839260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1337.5, "quote_volume": 88.67625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 882.1, "quote_volume": 58.48323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 908.1, "quote_volume": 60.20703, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 946.2, "quote_volume": 62.73306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839500000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1472.8, "quote_volume": 97.6805, "trades": 5, "taker_buy_volume": 338.6, "taker_buy_quote": 22.48304}, {"ts": 1772839560000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 4335.7, "quote_volume": 287.54715, "trades": 11, "taker_buy_volume": 902.4, "taker_buy_quote": 59.91936}, {"ts": 1772839620000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4138.5, "quote_volume": 274.59675, "trades": 13, "taker_buy_volume": 2142.0, "taker_buy_quote": 142.2288}, {"ts": 1772839680000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 14440.8, "quote_volume": 957.55285, "trades": 12, "taker_buy_volume": 1278.1, "taker_buy_quote": 84.86584}, {"ts": 1772839740000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1543.5, "quote_volume": 102.34762, "trades": 7, "taker_buy_volume": 135.7, "taker_buy_quote": 9.01048}, {"ts": 1772839800000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 77557.6, "quote_volume": 5142.11261, "trades": 22, "taker_buy_volume": 437.3, "taker_buy_quote": 29.03672}, {"ts": 1772839860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2967.3, "quote_volume": 196.76531, "trades": 9, "taker_buy_volume": 333.2, "taker_buy_quote": 22.12448}, {"ts": 1772839920000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2090.9, "quote_volume": 138.64175, "trades": 9, "taker_buy_volume": 150.8, "taker_buy_quote": 10.01312}, {"ts": 1772839980000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 8153.2, "quote_volume": 541.20443, "trades": 12, "taker_buy_volume": 6472.7, "taker_buy_quote": 429.78728}, {"ts": 1772840040000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9854.9, "quote_volume": 653.42512, "trades": 18, "taker_buy_volume": 452.5, "taker_buy_quote": 30.046}, {"ts": 1772840100000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2590.0, "quote_volume": 171.73208, "trades": 9, "taker_buy_volume": 150.8, "taker_buy_quote": 10.01312}, {"ts": 1772840160000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 137430.4, "quote_volume": 9111.64909, "trades": 17, "taker_buy_volume": 256.4, "taker_buy_quote": 17.02496}, {"ts": 1772840220000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5748.1, "quote_volume": 380.74227, "trades": 9, "taker_buy_volume": 2180.5, "taker_buy_quote": 144.56715}, {"ts": 1772840280000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 29665.7, "quote_volume": 1966.86053, "trades": 15, "taker_buy_volume": 26655.1, "taker_buy_quote": 1767.32654}, {"ts": 1772840340000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 43577.7, "quote_volume": 2889.86028, "trades": 18, "taker_buy_volume": 12786.4, "taker_buy_quote": 848.67836}, {"ts": 1772840400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3670.2, "quote_volume": 242.96724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2543.2, "quote_volume": 168.35984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840520000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2121.2, "quote_volume": 140.44185, "trades": 4, "taker_buy_volume": 184.1, "taker_buy_quote": 12.20583}, {"ts": 1772840580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2090.2, "quote_volume": 138.37124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1569.0, "quote_volume": 103.8678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840700000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1871.9, "quote_volume": 123.98515, "trades": 7, "taker_buy_volume": 653.7, "taker_buy_quote": 43.34031}, {"ts": 1772840760000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2305.6, "quote_volume": 152.7105, "trades": 10, "taker_buy_volume": 797.8, "taker_buy_quote": 52.89414}, {"ts": 1772840820000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 44975.0, "quote_volume": 2981.75215, "trades": 21, "taker_buy_volume": 37520.2, "taker_buy_quote": 2487.58926}, {"ts": 1772840880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2936.8, "quote_volume": 194.41616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840940000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1659.5, "quote_volume": 109.89295, "trades": 5, "taker_buy_volume": 340.5, "taker_buy_quote": 22.57515}, {"ts": 1772841000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1424.6, "quote_volume": 94.30852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1325.6, "quote_volume": 87.75472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841120000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5136.4, "quote_volume": 340.40665, "trades": 4, "taker_buy_volume": 3769.7, "taker_buy_quote": 249.93111}, {"ts": 1772841180000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2077.3, "quote_volume": 137.57066, "trades": 6, "taker_buy_volume": 534.0, "taker_buy_quote": 35.4042}, {"ts": 1772841240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1689.3, "quote_volume": 111.85677, "trades": 5, "taker_buy_volume": 251.1, "taker_buy_quote": 16.64793}, {"ts": 1772841300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1085.2, "quote_volume": 71.84024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1623.6, "quote_volume": 107.55736, "trades": 10, "taker_buy_volume": 750.4, "taker_buy_quote": 49.75152}, {"ts": 1772841420000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2359.8, "quote_volume": 156.28582, "trades": 5, "taker_buy_volume": 670.6, "taker_buy_quote": 44.46078}, {"ts": 1772841480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1374.4, "quote_volume": 90.98528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1192.8, "quote_volume": 78.96336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841600000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 30762.3, "quote_volume": 2039.5893, "trades": 27, "taker_buy_volume": 29681.9, "taker_buy_quote": 1967.95878}, {"ts": 1772841660000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1854.0, "quote_volume": 122.93133, "trades": 4, "taker_buy_volume": 111.3, "taker_buy_quote": 7.39032}, {"ts": 1772841720000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4251.7, "quote_volume": 281.92904, "trades": 6, "taker_buy_volume": 413.3, "taker_buy_quote": 27.44312}, {"ts": 1772841780000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1850.4, "quote_volume": 122.69874, "trades": 6, "taker_buy_volume": 172.2, "taker_buy_quote": 11.43408}, {"ts": 1772841840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1805.2, "quote_volume": 119.68476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841900000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 136687.2, "quote_volume": 9062.74243, "trades": 48, "taker_buy_volume": 37581.2, "taker_buy_quote": 2492.01463}, {"ts": 1772841960000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 47405.1, "quote_volume": 3142.31882, "trades": 15, "taker_buy_volume": 40846.3, "taker_buy_quote": 2708.10969}, {"ts": 1772842020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3977.2, "quote_volume": 263.68836, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1950.3, "quote_volume": 129.30489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2855.2, "quote_volume": 189.30737, "trades": 6, "taker_buy_volume": 76.1, "taker_buy_quote": 5.05304}, {"ts": 1772842200000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 9064.1, "quote_volume": 601.6982, "trades": 13, "taker_buy_volume": 6555.2, "taker_buy_quote": 435.26528}, {"ts": 1772842260000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 20583.2, "quote_volume": 1366.57972, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1752.9, "quote_volume": 116.21727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842380000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1437.7, "quote_volume": 95.35166, "trades": 5, "taker_buy_volume": 321.5, "taker_buy_quote": 21.3476}, {"ts": 1772842440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2442.3, "quote_volume": 161.92449, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842500000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2747.8, "quote_volume": 182.17914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842560000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6115.4, "quote_volume": 405.32271, "trades": 18, "taker_buy_volume": 423.0, "taker_buy_quote": 28.0449}, {"ts": 1772842620000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2123.4, "quote_volume": 140.62315, "trades": 9, "taker_buy_volume": 540.7, "taker_buy_quote": 35.84841}, {"ts": 1772842680000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2474.0, "quote_volume": 163.81872, "trades": 9, "taker_buy_volume": 399.2, "taker_buy_quote": 26.46696}, {"ts": 1772842740000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1835.6, "quote_volume": 121.56204, "trades": 8, "taker_buy_volume": 453.2, "taker_buy_quote": 30.04716}, {"ts": 1772842800000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1476.9, "quote_volume": 97.7874, "trades": 5, "taker_buy_volume": 166.2, "taker_buy_quote": 11.01906}, {"ts": 1772842860000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 44866.0, "quote_volume": 2970.02284, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842920000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2449.9, "quote_volume": 161.99588, "trades": 9, "taker_buy_volume": 574.9, "taker_buy_quote": 38.05838}, {"ts": 1772842980000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2165.3, "quote_volume": 143.17474, "trades": 9, "taker_buy_volume": 484.1, "taker_buy_quote": 32.04742}, {"ts": 1772843040000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6993.3, "quote_volume": 462.28285, "trades": 8, "taker_buy_volume": 257.2, "taker_buy_quote": 17.02664}, {"ts": 1772843100000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 36384.3, "quote_volume": 2408.54605, "trades": 18, "taker_buy_volume": 34498.6, "taker_buy_quote": 2283.80732}, {"ts": 1772843160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3806.4, "quote_volume": 251.98368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843220000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1670.4, "quote_volume": 110.60767, "trades": 7, "taker_buy_volume": 271.9, "taker_buy_quote": 18.02697}, {"ts": 1772843280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2503.9, "quote_volume": 165.78587, "trades": 8, "taker_buy_volume": 276.9, "taker_buy_quote": 18.35847}, {"ts": 1772843340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1986.1, "quote_volume": 131.47982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843400000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 35028.0, "quote_volume": 2318.87168, "trades": 18, "taker_buy_volume": 180.8, "taker_buy_quote": 11.98704}, {"ts": 1772843460000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2168.9, "quote_volume": 143.60881, "trades": 7, "taker_buy_volume": 276.3, "taker_buy_quote": 18.31869}, {"ts": 1772843520000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 30975.4, "quote_volume": 2053.85632, "trades": 25, "taker_buy_volume": 29132.3, "taker_buy_quote": 1931.76437}, {"ts": 1772843580000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 1156193.7, "quote_volume": 76851.29632, "trades": 190, "taker_buy_volume": 864844.6, "taker_buy_quote": 57489.73406}, {"ts": 1772843640000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 25925.3, "quote_volume": 1721.90317, "trades": 8, "taker_buy_volume": 4632.5, "taker_buy_quote": 308.06125}, {"ts": 1772843700000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 23767.5, "quote_volume": 1579.66575, "trades": 6, "taker_buy_volume": 15037.5, "taker_buy_quote": 999.99375}, {"ts": 1772843760000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 124232.0, "quote_volume": 8249.62952, "trades": 27, "taker_buy_volume": 6247.2, "taker_buy_quote": 415.4388}, {"ts": 1772843820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 168503.3, "quote_volume": 11171.76879, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843880000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 10163.2, "quote_volume": 673.82016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843940000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 162358.5, "quote_volume": 10764.12212, "trades": 30, "taker_buy_volume": 619.5, "taker_buy_quote": 41.07285}, {"ts": 1772844000000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 12604.4, "quote_volume": 835.02585, "trades": 5, "taker_buy_volume": 6145.7, "taker_buy_quote": 407.45991}, {"ts": 1772844060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5633.5, "quote_volume": 372.9377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844120000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 33157.6, "quote_volume": 2198.70131, "trades": 30, "taker_buy_volume": 26504.4, "taker_buy_quote": 1757.73462}, {"ts": 1772844180000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 62037.0, "quote_volume": 4106.59159, "trades": 24, "taker_buy_volume": 13003.9, "taker_buy_quote": 860.85818}, {"ts": 1772844240000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 16135.4, "quote_volume": 1066.72506, "trades": 34, "taker_buy_volume": 1917.9, "taker_buy_quote": 126.94831}, {"ts": 1772844300000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 26824.7, "quote_volume": 1772.89288, "trades": 14, "taker_buy_volume": 22342.4, "taker_buy_quote": 1476.84474}, {"ts": 1772844360000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 58021.6, "quote_volume": 3834.79587, "trades": 27, "taker_buy_volume": 49014.7, "taker_buy_quote": 3239.87167}, {"ts": 1772844420000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 32300.7, "quote_volume": 2134.6084, "trades": 19, "taker_buy_volume": 25985.6, "taker_buy_quote": 1717.64816}, {"ts": 1772844480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4706.1, "quote_volume": 310.6026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4157.4, "quote_volume": 274.3884, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5125.2, "quote_volume": 338.2632, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4316.2, "quote_volume": 284.8692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844720000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4376.1, "quote_volume": 288.83772, "trades": 6, "taker_buy_volume": 151.2, "taker_buy_quote": 9.99432}, {"ts": 1772844780000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 38814.5, "quote_volume": 2565.33624, "trades": 13, "taker_buy_volume": 29527.0, "taker_buy_quote": 1951.7347}, {"ts": 1772844840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6730.8, "quote_volume": 444.90588, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844900000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 14841.4, "quote_volume": 981.02409, "trades": 17, "taker_buy_volume": 75.5, "taker_buy_quote": 4.9981}, {"ts": 1772844960000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5882.3, "quote_volume": 388.47684, "trades": 9, "taker_buy_volume": 2450.4, "taker_buy_quote": 161.97144}, {"ts": 1772845020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2823.9, "quote_volume": 186.3774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3802.4, "quote_volume": 250.9584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6769.9, "quote_volume": 447.49039, "trades": 23, "taker_buy_volume": 1344.3, "taker_buy_quote": 88.85823}, {"ts": 1772845200000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4045.7, "quote_volume": 267.05863, "trades": 11, "taker_buy_volume": 424.3, "taker_buy_quote": 28.04623}, {"ts": 1772845260000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 12972.1, "quote_volume": 856.9923, "trades": 15, "taker_buy_volume": 8337.0, "taker_buy_quote": 551.0757}, {"ts": 1772845320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4038.1, "quote_volume": 266.5146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3365.8, "quote_volume": 222.1428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845440000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 5818.5, "quote_volume": 384.16796, "trades": 5, "taker_buy_volume": 1469.6, "taker_buy_quote": 97.14056}, {"ts": 1772845500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2222.7, "quote_volume": 146.6982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 211988.8, "quote_volume": 13991.2608, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8603.8, "quote_volume": 567.8508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845680000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 14996.7, "quote_volume": 989.81856, "trades": 5, "taker_buy_volume": 363.6, "taker_buy_quote": 24.03396}, {"ts": 1772845740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2872.4, "quote_volume": 189.5784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 98497.7, "quote_volume": 6500.8482, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845860000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 97410.2, "quote_volume": 6423.60626, "trades": 79, "taker_buy_volume": 11700.4, "taker_buy_quote": 771.05636}, {"ts": 1772845920000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 6275.0, "quote_volume": 413.07286, "trades": 7, "taker_buy_volume": 1778.6, "taker_buy_quote": 117.20974}, {"ts": 1772845980000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1061.6, "quote_volume": 69.88368, "trades": 5, "taker_buy_volume": 304.0, "taker_buy_quote": 20.0336}, {"ts": 1772846040000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 825.1, "quote_volume": 54.30526, "trades": 4, "taker_buy_volume": 136.8, "taker_buy_quote": 9.01512}, {"ts": 1772846100000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 32047.5, "quote_volume": 2111.95908, "trades": 18, "taker_buy_volume": 27994.1, "taker_buy_quote": 1844.84002}, {"ts": 1772846160000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5924.4, "quote_volume": 390.61552, "trades": 7, "taker_buy_volume": 1975.6, "taker_buy_quote": 130.3896}, {"ts": 1772846220000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1066.6, "quote_volume": 70.29651, "trades": 6, "taker_buy_volume": 75.7, "taker_buy_quote": 4.9962}, {"ts": 1772846280000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1127.3, "quote_volume": 74.30422, "trades": 6, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1772846340000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 965.4, "quote_volume": 63.67397, "trades": 6, "taker_buy_volume": 541.1, "taker_buy_quote": 35.7126}, {"ts": 1772846400000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1948.4, "quote_volume": 128.41625, "trades": 8, "taker_buy_volume": 166.9, "taker_buy_quote": 11.0154}, {"ts": 1772846460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 657.6, "quote_volume": 43.33584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846520000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 47019.9, "quote_volume": 3098.01448, "trades": 66, "taker_buy_volume": 4489.8, "taker_buy_quote": 295.87782}, {"ts": 1772846580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 600.5, "quote_volume": 39.5129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846640000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 9134.2, "quote_volume": 601.04038, "trades": 7, "taker_buy_volume": 100.2, "taker_buy_quote": 6.60318}, {"ts": 1772846700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10509.7, "quote_volume": 691.53826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846760000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 182081.2, "quote_volume": 11999.11108, "trades": 24, "taker_buy_volume": 181529.5, "taker_buy_quote": 11962.79405}, {"ts": 1772846820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 566.7, "quote_volume": 37.34553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 973.1, "quote_volume": 64.12729, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 7614.0, "quote_volume": 501.77422, "trades": 6, "taker_buy_volume": 116.2, "taker_buy_quote": 7.6692}, {"ts": 1772847000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 887.0, "quote_volume": 58.4533, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 703.0, "quote_volume": 46.3277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847120000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1566.5, "quote_volume": 103.30809, "trades": 5, "taker_buy_volume": 757.4, "taker_buy_quote": 49.9884}, {"ts": 1772847180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 809.1, "quote_volume": 53.31969, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 900.5, "quote_volume": 59.35964, "trades": 4, "taker_buy_volume": 166.9, "taker_buy_quote": 11.0154}, {"ts": 1772847300000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1070.9, "quote_volume": 70.59849, "trades": 6, "taker_buy_volume": 261.8, "taker_buy_quote": 17.2788}, {"ts": 1772847360000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1082.2, "quote_volume": 71.34126, "trades": 6, "taker_buy_volume": 242.8, "taker_buy_quote": 16.0248}, {"ts": 1772847420000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1350.1, "quote_volume": 89.0272, "trades": 5, "taker_buy_volume": 556.1, "taker_buy_quote": 36.7026}, {"ts": 1772847480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1289.8, "quote_volume": 84.99782, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847540000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 41127.8, "quote_volume": 2710.33202, "trades": 12, "taker_buy_volume": 100.0, "taker_buy_quote": 6.6}, {"ts": 1772847600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 763.6, "quote_volume": 50.32124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2536.4, "quote_volume": 167.14876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1322.9, "quote_volume": 87.23201, "trades": 6, "taker_buy_volume": 529.0, "taker_buy_quote": 34.914}, {"ts": 1772847780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 703.1, "quote_volume": 46.33429, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847840000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1151.6, "quote_volume": 75.93681, "trades": 4, "taker_buy_volume": 463.7, "taker_buy_quote": 30.6042}, {"ts": 1772847900000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 566.7, "quote_volume": 37.34553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847960000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 765.0, "quote_volume": 50.42576, "trades": 4, "taker_buy_volume": 122.6, "taker_buy_quote": 8.0916}, {"ts": 1772848020000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 838.8, "quote_volume": 55.33201, "trades": 4, "taker_buy_volume": 550.9, "taker_buy_quote": 36.3594}, {"ts": 1772848080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2548.2, "quote_volume": 167.92638, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 687.9, "quote_volume": 45.33261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848200000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 738.3, "quote_volume": 48.6878, "trades": 3, "taker_buy_volume": 338.3, "taker_buy_quote": 22.3278}, {"ts": 1772848260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 86701.7, "quote_volume": 5722.2722, "trades": 14, "taker_buy_volume": 86029.4, "taker_buy_quote": 5677.9404}, {"ts": 1772848320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 838.8, "quote_volume": 55.3608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848380000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 5695.6, "quote_volume": 376.39377, "trades": 6, "taker_buy_volume": 4841.7, "taker_buy_quote": 320.03637}, {"ts": 1772848440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1095.9, "quote_volume": 72.3294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 27114.4, "quote_volume": 1789.5504, "trades": 11, "taker_buy_volume": 136.6, "taker_buy_quote": 9.0156}, {"ts": 1772848560000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3299.9, "quote_volume": 217.73673, "trades": 8, "taker_buy_volume": 2733.2, "taker_buy_quote": 180.3912}, {"ts": 1772848620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 20779.6, "quote_volume": 1369.37564, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848680000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1885.0, "quote_volume": 124.37, "trades": 2, "taker_buy_volume": 1485.0, "taker_buy_quote": 98.01}, {"ts": 1772848740000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 67805.8, "quote_volume": 4467.55135, "trades": 43, "taker_buy_volume": 25375.2, "taker_buy_quote": 1672.22568}, {"ts": 1772848800000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 37745.0, "quote_volume": 2487.3555, "trades": 16, "taker_buy_volume": 35488.1, "taker_buy_quote": 2338.66579}, {"ts": 1772848860000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 77275.2, "quote_volume": 5092.33862, "trades": 15, "taker_buy_volume": 760.0, "taker_buy_quote": 50.084}, {"ts": 1772848920000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 52010.1, "quote_volume": 3429.311, "trades": 17, "taker_buy_volume": 51276.7, "taker_buy_quote": 3380.97994}, {"ts": 1772848980000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1157.6, "quote_volume": 76.30099, "trades": 6, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1772849040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 78105.5, "quote_volume": 5147.15245, "trades": 23, "taker_buy_volume": 45145.2, "taker_buy_quote": 2975.06868}, {"ts": 1772849100000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 182975.7, "quote_volume": 12076.28044, "trades": 61, "taker_buy_volume": 181818.1, "taker_buy_quote": 11999.9946}, {"ts": 1772849160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2781.9, "quote_volume": 183.32721, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849220000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 22388.4, "quote_volume": 1477.52987, "trades": 7, "taker_buy_volume": 21343.1, "taker_buy_quote": 1408.6446}, {"ts": 1772849280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 7243.8, "quote_volume": 478.0908, "trades": 9, "taker_buy_volume": 1144.8, "taker_buy_quote": 75.5568}, {"ts": 1772849340000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 8929.5, "quote_volume": 588.56501, "trades": 10, "taker_buy_volume": 1109.6, "taker_buy_quote": 73.2336}, {"ts": 1772849400000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 93713.3, "quote_volume": 6184.49396, "trades": 93, "taker_buy_volume": 1812.1, "taker_buy_quote": 119.67958}, {"ts": 1772849460000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1774.8, "quote_volume": 117.0968, "trades": 3, "taker_buy_volume": 1374.8, "taker_buy_quote": 90.7368}, {"ts": 1772849520000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 763.9, "quote_volume": 50.35616, "trades": 4, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1772849580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7096.3, "quote_volume": 467.64617, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 29314.3, "quote_volume": 1931.81237, "trades": 9, "taker_buy_volume": 29314.3, "taker_buy_quote": 1931.81237}, {"ts": 1772849760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6071.5, "quote_volume": 400.11185, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849820000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2854.2, "quote_volume": 188.07812, "trades": 13, "taker_buy_volume": 1339.5, "taker_buy_quote": 88.27305}, {"ts": 1772849880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 718.2, "quote_volume": 47.32938, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849940000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1382.6, "quote_volume": 91.18584, "trades": 5, "taker_buy_volume": 725.0, "taker_buy_quote": 47.85}, {"ts": 1772850000000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 620.6, "quote_volume": 40.90742, "trades": 3, "taker_buy_volume": 98.8, "taker_buy_quote": 6.5208}, {"ts": 1772850060000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 27588.1, "quote_volume": 1820.80187, "trades": 16, "taker_buy_volume": 27188.1, "taker_buy_quote": 1794.44187}, {"ts": 1772850120000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 18018.6, "quote_volume": 1190.86681, "trades": 26, "taker_buy_volume": 15548.6, "taker_buy_quote": 1027.81022}, {"ts": 1772850180000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 104301.5, "quote_volume": 6904.62359, "trades": 38, "taker_buy_volume": 17001.9, "taker_buy_quote": 1125.54091}, {"ts": 1772850240000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 73074.7, "quote_volume": 4831.82619, "trades": 34, "taker_buy_volume": 9163.6, "taker_buy_quote": 606.54032}, {"ts": 1772850300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 19563.7, "quote_volume": 1291.2042, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 400.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 20294.3, "quote_volume": 1339.4238, "trades": 13, "taker_buy_volume": 151.7, "taker_buy_quote": 10.0122}, {"ts": 1772850480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 19333.5, "quote_volume": 1276.011, "trades": 29, "taker_buy_volume": 12867.5, "taker_buy_quote": 849.255}, {"ts": 1772850540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2037.1, "quote_volume": 134.4486, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1040.6, "quote_volume": 68.6796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4533.0, "quote_volume": 299.178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850720000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1046.1, "quote_volume": 69.07393, "trades": 4, "taker_buy_volume": 313.3, "taker_buy_quote": 20.70913}, {"ts": 1772850780000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 10756.3, "quote_volume": 709.8758, "trades": 23, "taker_buy_volume": 4973.5, "taker_buy_quote": 328.251}, {"ts": 1772850840000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 598.8, "quote_volume": 39.4808, "trades": 2, "taker_buy_volume": 198.8, "taker_buy_quote": 13.1208}, {"ts": 1772850900000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 31730.0, "quote_volume": 2094.18, "trades": 10, "taker_buy_volume": 31193.8, "taker_buy_quote": 2058.7908}, {"ts": 1772851020000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 11353.8, "quote_volume": 749.3108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5287.9, "quote_volume": 348.47261, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 672.7, "quote_volume": 44.33093, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851200000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 19985.4, "quote_volume": 1318.9964, "trades": 18, "taker_buy_volume": 1235.3, "taker_buy_quote": 81.5298}, {"ts": 1772851260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 400.0, "quote_volume": 26.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851320000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 20396.4, "quote_volume": 1347.09452, "trades": 6, "taker_buy_volume": 20230.0, "taker_buy_quote": 1336.11212}, {"ts": 1772851380000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 37010.0, "quote_volume": 2448.00305, "trades": 16, "taker_buy_volume": 36307.8, "taker_buy_quote": 2401.58763}, {"ts": 1772851440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 672.2, "quote_volume": 44.43242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 566.2, "quote_volume": 37.42582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 741.8, "quote_volume": 49.03298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851620000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 113643.3, "quote_volume": 7523.20006, "trades": 19, "taker_buy_volume": 113076.9, "taker_buy_quote": 7485.70438}, {"ts": 1772851680000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 117392.6, "quote_volume": 7782.49102, "trades": 42, "taker_buy_volume": 92726.7, "taker_buy_quote": 6147.80585}, {"ts": 1772851740000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 140825.6, "quote_volume": 9336.68371, "trades": 17, "taker_buy_volume": 715.8, "taker_buy_quote": 47.45754}, {"ts": 1772851800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 182028.5, "quote_volume": 12059.15364, "trades": 23, "taker_buy_volume": 88669.4, "taker_buy_quote": 5878.78122}, {"ts": 1772851920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 833.1, "quote_volume": 55.15122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851980000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 139812.9, "quote_volume": 9269.55527, "trades": 38, "taker_buy_volume": 118772.1, "taker_buy_quote": 7874.59023}, {"ts": 1772852040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 994.1, "quote_volume": 65.80942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 400.0, "quote_volume": 26.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852220000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 551.0, "quote_volume": 36.4913, "trades": 2, "taker_buy_volume": 151.0, "taker_buy_quote": 10.0113}, {"ts": 1772852280000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 31256.6, "quote_volume": 2071.93126, "trades": 8, "taker_buy_volume": 27443.4, "taker_buy_quote": 1819.49742}, {"ts": 1772852340000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 5306.4, "quote_volume": 352.12252, "trades": 7, "taker_buy_volume": 3082.0, "taker_buy_quote": 204.6448}, {"ts": 1772852400000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 106121.2, "quote_volume": 7035.81372, "trades": 28, "taker_buy_volume": 11881.5, "taker_buy_quote": 787.77669}, {"ts": 1772852460000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 27200.2, "quote_volume": 1803.35964, "trades": 11, "taker_buy_volume": 26513.2, "taker_buy_quote": 1757.82516}, {"ts": 1772852520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1049.1, "quote_volume": 69.55533, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4326.1, "quote_volume": 286.82043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 400.0, "quote_volume": 26.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852700000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 81796.3, "quote_volume": 5436.84663, "trades": 18, "taker_buy_volume": 81396.3, "taker_buy_quote": 5410.28663}, {"ts": 1772852760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 400.0, "quote_volume": 26.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852820000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1406.0, "quote_volume": 93.459, "trades": 2, "taker_buy_volume": 1006.0, "taker_buy_quote": 66.899}, {"ts": 1772852880000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 264533.1, "quote_volume": 17591.44065, "trades": 18, "taker_buy_volume": 264028.1, "taker_buy_quote": 17557.86865}, {"ts": 1772852940000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 9818.4, "quote_volume": 653.90544, "trades": 4, "taker_buy_volume": 9818.4, "taker_buy_quote": 653.90544}, {"ts": 1772853000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1281.7, "quote_volume": 85.23305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 895.4, "quote_volume": 59.5441, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853120000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1920.9, "quote_volume": 127.82556, "trades": 8, "taker_buy_volume": 857.1, "taker_buy_quote": 57.08286}, {"ts": 1772853180000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 267280.5, "quote_volume": 17815.14849, "trades": 142, "taker_buy_volume": 222752.2, "taker_buy_quote": 14848.95627}, {"ts": 1772853240000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 129151.5, "quote_volume": 8614.38907, "trades": 58, "taker_buy_volume": 121151.5, "taker_buy_quote": 8080.82907}, {"ts": 1772853300000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 52008.4, "quote_volume": 3474.01308, "trades": 61, "taker_buy_volume": 50528.0, "taker_buy_quote": 3375.2704}, {"ts": 1772853360000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1070.2, "quote_volume": 71.44936, "trades": 3, "taker_buy_volume": 670.2, "taker_buy_quote": 44.76936}, {"ts": 1772853420000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 114871.2, "quote_volume": 7662.012, "trades": 31, "taker_buy_volume": 10020.6, "taker_buy_quote": 668.47698}, {"ts": 1772853480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1426.8, "quote_volume": 95.02488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853540000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 5977.8, "quote_volume": 398.58743, "trades": 12, "taker_buy_volume": 4659.5, "taker_buy_quote": 310.78865}, {"ts": 1772853600000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 22455.1, "quote_volume": 1494.81287, "trades": 40, "taker_buy_volume": 2300.7, "taker_buy_quote": 153.22662}, {"ts": 1772853660000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1081.0, "quote_volume": 71.93958, "trades": 3, "taker_buy_volume": 530.8, "taker_buy_quote": 35.35128}, {"ts": 1772853720000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 18859.6, "quote_volume": 1255.81388, "trades": 16, "taker_buy_volume": 2028.8, "taker_buy_quote": 135.11808}, {"ts": 1772853780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2154.3, "quote_volume": 143.26095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853840000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 77688.0, "quote_volume": 5173.9808, "trades": 23, "taker_buy_volume": 38807.3, "taker_buy_quote": 2584.56618}, {"ts": 1772853900000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2500.2, "quote_volume": 166.27984, "trades": 6, "taker_buy_volume": 165.4, "taker_buy_quote": 11.01564}, {"ts": 1772853960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 565.2, "quote_volume": 37.5858, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 565.2, "quote_volume": 37.5858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1244.2, "quote_volume": 82.7393, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854140000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 642.4, "quote_volume": 42.6796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854200000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 22283.1, "quote_volume": 1479.6129, "trades": 19, "taker_buy_volume": 150.6, "taker_buy_quote": 10.0149}, {"ts": 1772854260000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 535.7, "quote_volume": 35.53048, "trades": 2, "taker_buy_volume": 135.7, "taker_buy_quote": 9.01048}, {"ts": 1772854320000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1038.0, "quote_volume": 68.83266, "trades": 2, "taker_buy_volume": 132.6, "taker_buy_quote": 8.80464}, {"ts": 1772854380000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 50894.2, "quote_volume": 3374.29753, "trades": 11, "taker_buy_volume": 120.7, "taker_buy_quote": 8.01448}, {"ts": 1772854440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 286.5, "quote_volume": 19.0236, "trades": 2, "taker_buy_volume": 286.5, "taker_buy_quote": 19.0236}, {"ts": 1772854500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 271.5, "quote_volume": 18.0276, "trades": 2, "taker_buy_volume": 271.5, "taker_buy_quote": 18.0276}, {"ts": 1772854560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8761.1, "quote_volume": 581.73704, "trades": 7, "taker_buy_volume": 8761.1, "taker_buy_quote": 581.73704}, {"ts": 1772854620000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 6017.4, "quote_volume": 399.5403, "trades": 5, "taker_buy_volume": 5866.8, "taker_buy_quote": 389.55552}, {"ts": 1772854680000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 77145.5, "quote_volume": 5122.47477, "trades": 16, "taker_buy_volume": 76664.9, "taker_buy_quote": 5090.56293}, {"ts": 1772854740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 143289.2, "quote_volume": 9514.40288, "trades": 36, "taker_buy_volume": 33958.1, "taker_buy_quote": 2254.81784}, {"ts": 1772854800000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 108388.2, "quote_volume": 7196.99156, "trades": 22, "taker_buy_volume": 97969.6, "taker_buy_quote": 6505.19652}, {"ts": 1772854860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1884.0, "quote_volume": 125.0976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1592.9, "quote_volume": 105.92785, "trades": 2, "taker_buy_volume": 1592.9, "taker_buy_quote": 105.92785}, {"ts": 1772855040000, "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": 1772855100000, "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": 1772855160000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 4850.4, "quote_volume": 322.3632, "trades": 2, "taker_buy_volume": 2966.4, "taker_buy_quote": 197.2656}, {"ts": 1772855220000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 23066.3, "quote_volume": 1533.92095, "trades": 20, "taker_buy_volume": 8168.7, "taker_buy_quote": 543.23055}, {"ts": 1772855280000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 2659.7, "quote_volume": 177.01222, "trades": 4, "taker_buy_volume": 1421.7, "taker_buy_quote": 94.68522}, {"ts": 1772855340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8011.0, "quote_volume": 532.7315, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1355.0, "quote_volume": 90.243, "trades": 2, "taker_buy_volume": 1355.0, "taker_buy_quote": 90.243}, {"ts": 1772855460000, "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": 1772855520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 145.8, "quote_volume": 9.6957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 93482.3, "quote_volume": 6216.57295, "trades": 21, "taker_buy_volume": 13909.3, "taker_buy_quote": 924.96845}, {"ts": 1772855640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 255.8, "quote_volume": 17.0107, "trades": 2, "taker_buy_volume": 255.8, "taker_buy_quote": 17.0107}, {"ts": 1772855700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1060.9, "quote_volume": 70.44376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856000000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 27714.0, "quote_volume": 1840.2096, "trades": 23, "taker_buy_volume": 120.7, "taker_buy_quote": 8.01448}, {"ts": 1772856060000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 79810.5, "quote_volume": 5291.4631, "trades": 48, "taker_buy_volume": 1441.0, "taker_buy_quote": 95.5924}, {"ts": 1772856120000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 12753.6, "quote_volume": 844.31551, "trades": 16, "taker_buy_volume": 271.9, "taker_buy_quote": 18.02697}, {"ts": 1772856180000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 245746.3, "quote_volume": 16233.31688, "trades": 66, "taker_buy_volume": 24777.2, "taker_buy_quote": 1636.78733}, {"ts": 1772856240000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 146750.2, "quote_volume": 9675.62206, "trades": 103, "taker_buy_volume": 18321.6, "taker_buy_quote": 1207.59094}, {"ts": 1772856300000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 59596.4, "quote_volume": 3933.33209, "trades": 28, "taker_buy_volume": 11809.2, "taker_buy_quote": 779.42235}, {"ts": 1772856360000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 25741.6, "quote_volume": 1698.7787, "trades": 17, "taker_buy_volume": 23479.4, "taker_buy_quote": 1549.65555}, {"ts": 1772856420000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 31034.3, "quote_volume": 2048.23046, "trades": 14, "taker_buy_volume": 6200.7, "taker_buy_quote": 409.2462}, {"ts": 1772856480000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 34945.7, "quote_volume": 2305.9564, "trades": 20, "taker_buy_volume": 20757.1, "taker_buy_quote": 1369.98074}, {"ts": 1772856540000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 776.0, "quote_volume": 51.17026, "trades": 4, "taker_buy_volume": 318.6, "taker_buy_quote": 21.0276}, {"ts": 1772856600000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 606.9, "quote_volume": 40.0114, "trades": 4, "taker_buy_volume": 166.9, "taker_buy_quote": 11.0154}, {"ts": 1772856660000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2741.3, "quote_volume": 180.75873, "trades": 7, "taker_buy_volume": 1070.6, "taker_buy_quote": 70.6596}, {"ts": 1772856720000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 879.6, "quote_volume": 58.00661, "trades": 6, "taker_buy_volume": 409.7, "taker_buy_quote": 27.0402}, {"ts": 1772856780000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 804.3, "quote_volume": 53.03068, "trades": 6, "taker_buy_volume": 273.1, "taker_buy_quote": 18.0246}, {"ts": 1772856840000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 12904.8, "quote_volume": 851.70013, "trades": 18, "taker_buy_volume": 12738.1, "taker_buy_quote": 840.7146}, {"ts": 1772856900000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 621.8, "quote_volume": 41.02668, "trades": 4, "taker_buy_volume": 500.6, "taker_buy_quote": 33.0396}, {"ts": 1772856960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 934.3, "quote_volume": 61.57037, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857020000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5337.5, "quote_volume": 352.24609, "trades": 12, "taker_buy_volume": 5048.4, "taker_buy_quote": 333.1944}, {"ts": 1772857080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 22214.4, "quote_volume": 1466.11701, "trades": 14, "taker_buy_volume": 21789.2, "taker_buy_quote": 1438.0872}, {"ts": 1772857140000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 993.9, "quote_volume": 65.62771, "trades": 4, "taker_buy_volume": 303.1, "taker_buy_quote": 20.03491}, {"ts": 1772857200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 136.2, "quote_volume": 8.9892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 49971.7, "quote_volume": 3303.12937, "trades": 19, "taker_buy_volume": 19621.6, "taker_buy_quote": 1296.98776}, {"ts": 1772857320000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 8330.7, "quote_volume": 550.64565, "trades": 15, "taker_buy_volume": 272.7, "taker_buy_quote": 18.02547}, {"ts": 1772857380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 957.9, "quote_volume": 63.31719, "trades": 1, "taker_buy_volume": 957.9, "taker_buy_quote": 63.31719}, {"ts": 1772857440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 570.6, "quote_volume": 37.71666, "trades": 2, "taker_buy_volume": 570.6, "taker_buy_quote": 37.71666}, {"ts": 1772857500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 38371.8, "quote_volume": 2536.46806, "trades": 16, "taker_buy_volume": 33561.6, "taker_buy_quote": 2218.51384}, {"ts": 1772857620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4803.0, "quote_volume": 317.4783, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857680000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2537.8, "quote_volume": 167.98574, "trades": 2, "taker_buy_volume": 2371.6, "taker_buy_quote": 156.99992}, {"ts": 1772857740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 257.4, "quote_volume": 17.01414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857800000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 484.1, "quote_volume": 32.02333, "trades": 2, "taker_buy_volume": 243.2, "taker_buy_quote": 16.09984}, {"ts": 1772857860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857920000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 34292.4, "quote_volume": 2270.46061, "trades": 16, "taker_buy_volume": 33975.7, "taker_buy_quote": 2249.49507}, {"ts": 1772857980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3299.1, "quote_volume": 218.40042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 20059.5, "quote_volume": 1327.9389, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858100000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13796.6, "quote_volume": 913.33492, "trades": 12, "taker_buy_volume": 13675.6, "taker_buy_quote": 905.32472}, {"ts": 1772858160000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2318.5, "quote_volume": 153.71655, "trades": 7, "taker_buy_volume": 2152.8, "taker_buy_quote": 142.73064}, {"ts": 1772858280000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 552.6, "quote_volume": 36.63738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 28975.2, "quote_volume": 1923.95328, "trades": 13, "taker_buy_volume": 28809.8, "taker_buy_quote": 1912.97072}, {"ts": 1772858400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 687.4, "quote_volume": 45.64336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858460000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 12196.8, "quote_volume": 809.92997, "trades": 21, "taker_buy_volume": 624.5, "taker_buy_quote": 41.52925}, {"ts": 1772858520000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 144127.9, "quote_volume": 9555.72024, "trades": 15, "taker_buy_volume": 404.7, "taker_buy_quote": 26.87208}, {"ts": 1772858580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 135.5, "quote_volume": 8.98365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1850.6, "quote_volume": 122.69478, "trades": 11, "taker_buy_volume": 678.7, "taker_buy_quote": 44.99781}, {"ts": 1772858820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 11746.2, "quote_volume": 777.59844, "trades": 16, "taker_buy_volume": 4861.1, "taker_buy_quote": 321.80482}, {"ts": 1772858880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3870.0, "quote_volume": 256.194, "trades": 3, "taker_buy_volume": 3870.0, "taker_buy_quote": 256.194}, {"ts": 1772858940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 1989.7, "quote_volume": 131.70648, "trades": 2, "taker_buy_volume": 1873.1, "taker_buy_quote": 123.99922}, {"ts": 1772859060000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 64737.1, "quote_volume": 4285.4089, "trades": 21, "taker_buy_volume": 55226.2, "taker_buy_quote": 3655.97444}, {"ts": 1772859120000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 1948.8, "quote_volume": 128.99397, "trades": 4, "taker_buy_volume": 1782.9, "taker_buy_quote": 118.02798}, {"ts": 1772859180000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1451.4, "quote_volume": 95.99288, "trades": 2, "taker_buy_volume": 553.4, "taker_buy_quote": 36.63508}, {"ts": 1772859240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859300000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5009.8, "quote_volume": 331.15705, "trades": 3, "taker_buy_volume": 92.7, "taker_buy_quote": 6.13674}, {"ts": 1772859360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859420000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1227.3, "quote_volume": 81.17697, "trades": 15, "taker_buy_volume": 524.4, "taker_buy_quote": 34.71528}, {"ts": 1772859480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3528.8, "quote_volume": 233.23855, "trades": 10, "taker_buy_volume": 303.0, "taker_buy_quote": 20.0283}, {"ts": 1772859540000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 27974.4, "quote_volume": 1849.08552, "trades": 11, "taker_buy_volume": 16357.4, "taker_buy_quote": 1081.22414}, {"ts": 1772859600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 47515.0, "quote_volume": 3135.99, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1033.9, "quote_volume": 68.2374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 72706.7, "quote_volume": 4798.6422, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859840000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 58970.9, "quote_volume": 3892.0794, "trades": 8, "taker_buy_volume": 58970.9, "taker_buy_quote": 3892.0794}, {"ts": 1772859900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 19571.5, "quote_volume": 1291.719, "trades": 6, "taker_buy_volume": 19571.5, "taker_buy_quote": 1291.719}, {"ts": 1772859960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 136.4, "quote_volume": 8.98876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860020000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 64517.6, "quote_volume": 4251.78042, "trades": 36, "taker_buy_volume": 705.8, "taker_buy_quote": 46.5828}, {"ts": 1772860080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 604.0, "quote_volume": 39.8287, "trades": 3, "taker_buy_volume": 251.0, "taker_buy_quote": 16.566}, {"ts": 1772860140000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1440.5, "quote_volume": 95.04118, "trades": 3, "taker_buy_volume": 1122.3, "taker_buy_quote": 74.0718}, {"ts": 1772860200000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1140.0, "quote_volume": 75.15033, "trades": 5, "taker_buy_volume": 243.3, "taker_buy_quote": 16.0578}, {"ts": 1772860260000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 560.7, "quote_volume": 36.95013, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860320000, "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": 1772860380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 121.4, "quote_volume": 8.0124, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 8.0124}, {"ts": 1772860440000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 80649.6, "quote_volume": 5322.93084, "trades": 36, "taker_buy_volume": 69188.4, "taker_buy_quote": 4566.49164}, {"ts": 1772860500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860560000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1148.1, "quote_volume": 75.83654, "trades": 9, "taker_buy_volume": 619.4, "taker_buy_quote": 40.94234}, {"ts": 1772860620000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 162239.4, "quote_volume": 10707.83169, "trades": 33, "taker_buy_volume": 312.9, "taker_buy_quote": 20.68269}, {"ts": 1772860680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 454.1, "quote_volume": 29.9706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6043.7, "quote_volume": 398.8842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860800000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 51447.1, "quote_volume": 3400.37, "trades": 29, "taker_buy_volume": 48614.0, "taker_buy_quote": 3213.3854}, {"ts": 1772860860000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 284.0, "quote_volume": 18.7845, "trades": 3, "taker_buy_volume": 284.0, "taker_buy_quote": 18.7845}, {"ts": 1772860920000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 23383.2, "quote_volume": 1547.99659, "trades": 17, "taker_buy_volume": 22483.2, "taker_buy_quote": 1488.41659}, {"ts": 1772860980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 574.9, "quote_volume": 38.11587, "trades": 4, "taker_buy_volume": 574.9, "taker_buy_quote": 38.11587}, {"ts": 1772861040000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 302.6, "quote_volume": 20.06238, "trades": 2, "taker_buy_volume": 302.6, "taker_buy_quote": 20.06238}, {"ts": 1772861100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861160000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1510.9, "quote_volume": 100.11002, "trades": 14, "taker_buy_volume": 884.4, "taker_buy_quote": 58.63572}, {"ts": 1772861220000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861280000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1363.3, "quote_volume": 90.36107, "trades": 7, "taker_buy_volume": 1106.1, "taker_buy_quote": 73.33443}, {"ts": 1772861340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 423.7, "quote_volume": 28.09131, "trades": 3, "taker_buy_volume": 423.7, "taker_buy_quote": 28.09131}, {"ts": 1772861400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1301.8, "quote_volume": 86.19278, "trades": 5, "taker_buy_volume": 136.2, "taker_buy_quote": 9.03006}, {"ts": 1772861460000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 720.0, "quote_volume": 47.64738, "trades": 2, "taker_buy_volume": 553.8, "taker_buy_quote": 36.66156}, {"ts": 1772861520000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 77159.9, "quote_volume": 5100.78775, "trades": 30, "taker_buy_volume": 42412.6, "taker_buy_quote": 2803.99122}, {"ts": 1772861580000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2372.2, "quote_volume": 157.02302, "trades": 6, "taker_buy_volume": 2206.0, "taker_buy_quote": 146.0372}, {"ts": 1772861640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3216.9, "quote_volume": 212.63709, "trades": 13, "taker_buy_volume": 1161.6, "taker_buy_quote": 76.78176}, {"ts": 1772861700000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 712.4, "quote_volume": 47.06234, "trades": 5, "taker_buy_volume": 439.4, "taker_buy_quote": 29.04434}, {"ts": 1772861760000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 16140.2, "quote_volume": 1066.87937, "trades": 12, "taker_buy_volume": 11191.6, "taker_buy_quote": 739.79355}, {"ts": 1772861820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 302.2, "quote_volume": 19.97542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 838.2, "quote_volume": 55.40502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862000000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 8207.8, "quote_volume": 543.42941, "trades": 28, "taker_buy_volume": 6965.4, "taker_buy_quote": 461.18253}, {"ts": 1772862060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 479.1, "quote_volume": 31.71642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2101.5, "quote_volume": 139.1193, "trades": 8, "taker_buy_volume": 151.0, "taker_buy_quote": 9.9962}, {"ts": 1772862180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 367.2, "quote_volume": 24.30864, "trades": 1, "taker_buy_volume": 367.2, "taker_buy_quote": 24.30864}, {"ts": 1772862240000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1598.8, "quote_volume": 105.68951, "trades": 2, "taker_buy_volume": 88.3, "taker_buy_quote": 5.84546}, {"ts": 1772862300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 150.4, "quote_volume": 9.94144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5825.9, "quote_volume": 385.67458, "trades": 1, "taker_buy_volume": 5825.9, "taker_buy_quote": 385.67458}, {"ts": 1772862420000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 847.4, "quote_volume": 56.1281, "trades": 7, "taker_buy_volume": 545.8, "taker_buy_quote": 36.16218}, {"ts": 1772862480000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 739.1, "quote_volume": 48.97217, "trades": 5, "taker_buy_volume": 437.5, "taker_buy_quote": 29.00625}, {"ts": 1772862540000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 573.7, "quote_volume": 38.00916, "trades": 4, "taker_buy_volume": 302.2, "taker_buy_quote": 20.03586}, {"ts": 1772862600000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 47096.0, "quote_volume": 3117.77033, "trades": 18, "taker_buy_volume": 37213.9, "taker_buy_quote": 2463.57531}, {"ts": 1772862660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 638.0, "quote_volume": 42.2356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 553.4, "quote_volume": 36.63508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 164.2, "quote_volume": 10.88646, "trades": 1, "taker_buy_volume": 164.2, "taker_buy_quote": 10.88646}, {"ts": 1772862960000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1946.9, "quote_volume": 129.0356, "trades": 4, "taker_buy_volume": 1508.2, "taker_buy_quote": 99.99366}, {"ts": 1772863020000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 40510.4, "quote_volume": 2681.79298, "trades": 32, "taker_buy_volume": 2158.4, "taker_buy_quote": 142.93249}, {"ts": 1772863080000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 665.4, "quote_volume": 44.08576, "trades": 4, "taker_buy_volume": 362.8, "taker_buy_quote": 24.05364}, {"ts": 1772863140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 50493.8, "quote_volume": 3347.73894, "trades": 36, "taker_buy_volume": 20608.7, "taker_buy_quote": 1366.35681}, {"ts": 1772863200000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 468.4, "quote_volume": 31.00808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7512.9, "quote_volume": 497.35398, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5767.9, "quote_volume": 381.83498, "trades": 8, "taker_buy_volume": 5330.6, "taker_buy_quote": 352.88572}, {"ts": 1772863380000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 14867.5, "quote_volume": 984.2201, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 118.3, "quote_volume": 7.81963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863560000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 79815.1, "quote_volume": 5275.92951, "trades": 24, "taker_buy_volume": 63768.1, "taker_buy_quote": 4215.22281}, {"ts": 1772863620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 325.8, "quote_volume": 21.53538, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863680000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 18009.2, "quote_volume": 1190.61285, "trades": 12, "taker_buy_volume": 17268.0, "taker_buy_quote": 1141.61953}, {"ts": 1772863740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 244.1, "quote_volume": 16.13501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863800000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 41747.4, "quote_volume": 2759.44029, "trades": 23, "taker_buy_volume": 41118.9, "taker_buy_quote": 2717.95929}, {"ts": 1772863860000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 12791.0, "quote_volume": 845.47148, "trades": 14, "taker_buy_volume": 8171.5, "taker_buy_quote": 540.13615}, {"ts": 1772863920000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 772.1, "quote_volume": 50.98891, "trades": 5, "taker_buy_volume": 303.1, "taker_buy_quote": 20.03491}, {"ts": 1772863980000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 696.6, "quote_volume": 46.01651, "trades": 5, "taker_buy_volume": 409.1, "taker_buy_quote": 27.04151}, {"ts": 1772864040000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1674.1, "quote_volume": 110.61561, "trades": 7, "taker_buy_volume": 1250.1, "taker_buy_quote": 82.63161}, {"ts": 1772864100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 999.8, "quote_volume": 66.08678, "trades": 7, "taker_buy_volume": 999.8, "taker_buy_quote": 66.08678}, {"ts": 1772864160000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 863.4, "quote_volume": 57.05864, "trades": 6, "taker_buy_volume": 742.4, "taker_buy_quote": 49.07264}, {"ts": 1772864220000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 576.3, "quote_volume": 38.06459, "trades": 4, "taker_buy_volume": 287.9, "taker_buy_quote": 19.03019}, {"ts": 1772864280000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1894.3, "quote_volume": 125.12608, "trades": 8, "taker_buy_volume": 1022.8, "taker_buy_quote": 67.60708}, {"ts": 1772864340000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 821.5, "quote_volume": 54.28451, "trades": 6, "taker_buy_volume": 655.1, "taker_buy_quote": 43.30211}, {"ts": 1772864400000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 10395.5, "quote_volume": 686.06057, "trades": 24, "taker_buy_volume": 3113.6, "taker_buy_quote": 205.4976}, {"ts": 1772864460000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 712.4, "quote_volume": 46.96082, "trades": 5, "taker_buy_volume": 136.6, "taker_buy_quote": 9.0156}, {"ts": 1772864520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 727.4, "quote_volume": 47.93566, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 424.3, "quote_volume": 27.96137, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 166.7, "quote_volume": 10.98553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 454.6, "quote_volume": 29.95814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 621.3, "quote_volume": 40.94367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864820000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 363.6, "quote_volume": 23.98396, "trades": 2, "taker_buy_volume": 227.2, "taker_buy_quote": 14.9952}, {"ts": 1772864880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2290.7, "quote_volume": 150.95713, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864940000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 46002.7, "quote_volume": 3036.1479, "trades": 11, "taker_buy_volume": 45699.7, "taker_buy_quote": 3016.1802}, {"ts": 1772865000000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 211.8, "quote_volume": 13.96822, "trades": 2, "taker_buy_volume": 106.0, "taker_buy_quote": 6.996}, {"ts": 1772865060000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2711.5, "quote_volume": 178.90664, "trades": 12, "taker_buy_volume": 2187.9, "taker_buy_quote": 144.4014}, {"ts": 1772865120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2974.4, "quote_volume": 196.3104, "trades": 16, "taker_buy_volume": 552.1, "taker_buy_quote": 36.4386}, {"ts": 1772865180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 816.9, "quote_volume": 53.83371, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 47796.0, "quote_volume": 3149.7564, "trades": 19, "taker_buy_volume": 136.8, "taker_buy_quote": 9.01512}, {"ts": 1772865300000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1642.0, "quote_volume": 108.18044, "trades": 7, "taker_buy_volume": 1368.4, "taker_buy_quote": 90.17756}, {"ts": 1772865360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 383.0, "quote_volume": 25.2397, "trades": 3, "taker_buy_volume": 383.0, "taker_buy_quote": 25.2397}, {"ts": 1772865420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 758.7, "quote_volume": 49.99833, "trades": 1, "taker_buy_volume": 758.7, "taker_buy_quote": 49.99833}, {"ts": 1772865480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2966.7, "quote_volume": 195.20886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865540000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1675.9, "quote_volume": 110.35806, "trades": 16, "taker_buy_volume": 838.4, "taker_buy_quote": 55.25056}, {"ts": 1772865600000, "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": 1772865660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 816.7, "quote_volume": 53.73886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 844.2, "quote_volume": 55.54836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 162.2, "quote_volume": 10.68898, "trades": 1, "taker_buy_volume": 162.2, "taker_buy_quote": 10.68898}, {"ts": 1772865840000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 112920.7, "quote_volume": 7441.48779, "trades": 18, "taker_buy_volume": 112663.1, "taker_buy_quote": 7424.51195}, {"ts": 1772865900000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 586.5, "quote_volume": 38.66552, "trades": 4, "taker_buy_volume": 151.7, "taker_buy_quote": 10.0122}, {"ts": 1772865960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 272.8, "quote_volume": 17.97752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 454.5, "quote_volume": 29.95155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12782.3, "quote_volume": 842.49395, "trades": 24, "taker_buy_volume": 1403.8, "taker_buy_quote": 92.6508}, {"ts": 1772866140000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 124173.0, "quote_volume": 8181.8089, "trades": 30, "taker_buy_volume": 59283.2, "taker_buy_quote": 3906.76288}, {"ts": 1772866200000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 43458.4, "quote_volume": 2859.91811, "trades": 51, "taker_buy_volume": 1067.4, "taker_buy_quote": 70.32492}, {"ts": 1772866260000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 44271.7, "quote_volume": 2913.83477, "trades": 19, "taker_buy_volume": 43785.9, "taker_buy_quote": 2881.90254}, {"ts": 1772866320000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1508.9, "quote_volume": 99.37581, "trades": 6, "taker_buy_volume": 901.9, "taker_buy_quote": 59.43521}, {"ts": 1772866380000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 111265.0, "quote_volume": 7322.26541, "trades": 43, "taker_buy_volume": 35769.8, "taker_buy_quote": 2354.68125}, {"ts": 1772866440000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 16455.5, "quote_volume": 1082.84539, "trades": 26, "taker_buy_volume": 734.9, "taker_buy_quote": 48.42991}, {"ts": 1772866500000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 969.0, "quote_volume": 63.76778, "trades": 8, "taker_buy_volume": 331.8, "taker_buy_quote": 21.84002}, {"ts": 1772866560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 622.1, "quote_volume": 40.93418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3630.5, "quote_volume": 238.8869, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6149.4, "quote_volume": 404.63052, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866740000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 77610.9, "quote_volume": 5106.80938, "trades": 32, "taker_buy_volume": 38127.8, "taker_buy_quote": 2508.8214}, {"ts": 1772866800000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 28386.8, "quote_volume": 1867.8545, "trades": 21, "taker_buy_volume": 18244.6, "taker_buy_quote": 1200.5099}, {"ts": 1772866860000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 83685.2, "quote_volume": 5498.43425, "trades": 47, "taker_buy_volume": 27952.5, "taker_buy_quote": 1836.79586}, {"ts": 1772866920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 202510.2, "quote_volume": 13304.92014, "trades": 89, "taker_buy_volume": 65245.7, "taker_buy_quote": 4286.64249}, {"ts": 1772866980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 507.1, "quote_volume": 33.31647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867040000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 707.6, "quote_volume": 46.54336, "trades": 3, "taker_buy_volume": 540.4, "taker_buy_quote": 35.55832}, {"ts": 1772867100000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 263614.4, "quote_volume": 17345.83968, "trades": 39, "taker_buy_volume": 230938.9, "taker_buy_quote": 15195.79178}, {"ts": 1772867160000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 250738.5, "quote_volume": 16471.92954, "trades": 76, "taker_buy_volume": 69026.6, "taker_buy_quote": 4535.3379}, {"ts": 1772867220000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 42554.3, "quote_volume": 2795.87665, "trades": 25, "taker_buy_volume": 17031.8, "taker_buy_quote": 1119.07108}, {"ts": 1772867280000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 14491.7, "quote_volume": 952.12902, "trades": 7, "taker_buy_volume": 9114.1, "taker_buy_quote": 598.8207}, {"ts": 1772867340000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4454.1, "quote_volume": 292.64807, "trades": 8, "taker_buy_volume": 137.0, "taker_buy_quote": 9.0146}, {"ts": 1772867400000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1866.4, "quote_volume": 122.69608, "trades": 21, "taker_buy_volume": 736.0, "taker_buy_quote": 48.4288}, {"ts": 1772867460000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 146433.5, "quote_volume": 9635.31062, "trades": 14, "taker_buy_volume": 146129.5, "taker_buy_quote": 9615.33782}, {"ts": 1772867520000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 758.9, "quote_volume": 49.96599, "trades": 5, "taker_buy_volume": 303.7, "taker_buy_quote": 20.01383}, {"ts": 1772867580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 440.0, "quote_volume": 28.952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867640000, "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": 1772867700000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3011.5, "quote_volume": 198.41526, "trades": 6, "taker_buy_volume": 2585.6, "taker_buy_quote": 170.39104}, {"ts": 1772867760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 46733.5, "quote_volume": 3075.0643, "trades": 21, "taker_buy_volume": 15300.2, "taker_buy_quote": 1006.75316}, {"ts": 1772867820000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 75636.3, "quote_volume": 4974.71675, "trades": 15, "taker_buy_volume": 12653.9, "taker_buy_quote": 832.62662}, {"ts": 1772867880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7846.5, "quote_volume": 516.2997, "trades": 8, "taker_buy_volume": 3224.5, "taker_buy_quote": 212.1721}, {"ts": 1772867940000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 273.8, "quote_volume": 18.00388, "trades": 3, "taker_buy_volume": 152.2, "taker_buy_quote": 10.01476}, {"ts": 1772868000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3221.5, "quote_volume": 211.9747, "trades": 10, "taker_buy_volume": 1145.5, "taker_buy_quote": 75.3739}, {"ts": 1772868060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5968.2, "quote_volume": 392.70756, "trades": 9, "taker_buy_volume": 5246.0, "taker_buy_quote": 345.1868}, {"ts": 1772868120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 12458.2, "quote_volume": 818.50374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868180000, "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": 1772868240000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5578.7, "quote_volume": 367.09914, "trades": 6, "taker_buy_volume": 5411.8, "taker_buy_quote": 356.11712}, {"ts": 1772868300000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 423.8, "quote_volume": 27.92842, "trades": 2, "taker_buy_volume": 423.8, "taker_buy_quote": 27.92842}, {"ts": 1772868360000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 121.4, "quote_volume": 7.98812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868420000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2851.7, "quote_volume": 187.69549, "trades": 4, "taker_buy_volume": 536.3, "taker_buy_quote": 35.34217}, {"ts": 1772868480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 606.9, "quote_volume": 39.99471, "trades": 1, "taker_buy_volume": 606.9, "taker_buy_quote": 39.99471}, {"ts": 1772868540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4234.4, "quote_volume": 278.62352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868600000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 84504.6, "quote_volume": 5560.4541, "trades": 19, "taker_buy_volume": 82051.1, "taker_buy_quote": 5399.0138}, {"ts": 1772868660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 774.2, "quote_volume": 50.94236, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 10011.0, "quote_volume": 659.7249, "trades": 5, "taker_buy_volume": 10011.0, "taker_buy_quote": 659.7249}, {"ts": 1772868780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6057.8, "quote_volume": 399.20902, "trades": 18, "taker_buy_volume": 1719.0, "taker_buy_quote": 113.2821}, {"ts": 1772868840000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 7482.7, "quote_volume": 493.10993, "trades": 20, "taker_buy_volume": 408.2, "taker_buy_quote": 26.90038}, {"ts": 1772868900000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10344.6, "quote_volume": 681.69397, "trades": 15, "taker_buy_volume": 562.4, "taker_buy_quote": 37.06216}, {"ts": 1772868960000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 24679.9, "quote_volume": 1628.60285, "trades": 22, "taker_buy_volume": 22452.3, "taker_buy_quote": 1481.81918}, {"ts": 1772869020000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 26499.7, "quote_volume": 1746.14703, "trades": 13, "taker_buy_volume": 24667.7, "taker_buy_quote": 1625.60143}, {"ts": 1772869080000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 736.5, "quote_volume": 48.47538, "trades": 5, "taker_buy_volume": 136.8, "taker_buy_quote": 9.01512}, {"ts": 1772869140000, "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": 1772869200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 758.7, "quote_volume": 49.99833, "trades": 1, "taker_buy_volume": 758.7, "taker_buy_quote": 49.99833}, {"ts": 1772869260000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 43251.9, "quote_volume": 2850.25583, "trades": 32, "taker_buy_volume": 38167.2, "taker_buy_quote": 2515.21848}, {"ts": 1772869320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 757.1, "quote_volume": 49.89289, "trades": 5, "taker_buy_volume": 244.8, "taker_buy_quote": 16.13232}, {"ts": 1772869380000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 50970.2, "quote_volume": 3363.954, "trades": 15, "taker_buy_volume": 50178.2, "taker_buy_quote": 3311.7612}, {"ts": 1772869440000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 16541.5, "quote_volume": 1090.14209, "trades": 11, "taker_buy_volume": 572.4, "taker_buy_quote": 37.7784}, {"ts": 1772869500000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 31511.9, "quote_volume": 2079.50199, "trades": 22, "taker_buy_volume": 16629.2, "taker_buy_quote": 1097.5272}, {"ts": 1772869560000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2350.3, "quote_volume": 154.95897, "trades": 17, "taker_buy_volume": 742.0, "taker_buy_quote": 48.972}, {"ts": 1772869620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 153.2, "quote_volume": 10.09588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869680000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 783.7, "quote_volume": 51.66662, "trades": 5, "taker_buy_volume": 207.9, "taker_buy_quote": 13.7214}, {"ts": 1772869740000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1054.5, "quote_volume": 69.49155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869800000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1212.6, "quote_volume": 79.98608, "trades": 2, "taker_buy_volume": 757.4, "taker_buy_quote": 49.9884}, {"ts": 1772869860000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 20198.3, "quote_volume": 1333.03804, "trades": 14, "taker_buy_volume": 11258.9, "taker_buy_quote": 743.1234}, {"ts": 1772869920000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 38868.8, "quote_volume": 2564.92774, "trades": 18, "taker_buy_volume": 421.0, "taker_buy_quote": 27.786}, {"ts": 1772869980000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 7384.6, "quote_volume": 487.46098, "trades": 10, "taker_buy_volume": 773.8, "taker_buy_quote": 51.14818}, {"ts": 1772870040000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3849.2, "quote_volume": 254.06371, "trades": 5, "taker_buy_volume": 165.1, "taker_buy_quote": 10.91311}, {"ts": 1772870100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6472.6, "quote_volume": 427.1916, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870160000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 8044.7, "quote_volume": 530.96535, "trades": 19, "taker_buy_volume": 7542.3, "taker_buy_quote": 497.80695}, {"ts": 1772870220000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 913.4, "quote_volume": 60.31925, "trades": 4, "taker_buy_volume": 348.5, "taker_buy_quote": 23.03585}, {"ts": 1772870280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 559.8, "quote_volume": 36.9468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870340000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 14892.5, "quote_volume": 982.88985, "trades": 13, "taker_buy_volume": 151.7, "taker_buy_quote": 10.0122}, {"ts": 1772870400000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 60386.8, "quote_volume": 3985.21213, "trades": 53, "taker_buy_volume": 40149.1, "taker_buy_quote": 2649.8406}, {"ts": 1772870460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870520000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 737.8, "quote_volume": 48.66317, "trades": 9, "taker_buy_volume": 421.5, "taker_buy_quote": 27.819}, {"ts": 1772870580000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1525.2, "quote_volume": 100.57816, "trades": 12, "taker_buy_volume": 674.8, "taker_buy_quote": 44.5368}, {"ts": 1772870640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 715.8, "quote_volume": 47.17122, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870700000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1684.6, "quote_volume": 111.15481, "trades": 5, "taker_buy_volume": 1396.7, "taker_buy_quote": 92.1822}, {"ts": 1772870760000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1422.8, "quote_volume": 93.83226, "trades": 14, "taker_buy_volume": 697.4, "taker_buy_quote": 46.0284}, {"ts": 1772870820000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2602.0, "quote_volume": 171.51337, "trades": 12, "taker_buy_volume": 415.7, "taker_buy_quote": 27.4362}, {"ts": 1772870880000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 619.4, "quote_volume": 40.85811, "trades": 3, "taker_buy_volume": 396.5, "taker_buy_quote": 26.169}, {"ts": 1772870940000, "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": 1772871000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 179.3, "quote_volume": 11.8338, "trades": 2, "taker_buy_volume": 179.3, "taker_buy_quote": 11.8338}, {"ts": 1772871060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 29944.1, "quote_volume": 1976.3106, "trades": 13, "taker_buy_volume": 6858.5, "taker_buy_quote": 452.661}, {"ts": 1772871120000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 715.0, "quote_volume": 47.17485, "trades": 5, "taker_buy_volume": 563.5, "taker_buy_quote": 37.191}, {"ts": 1772871180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 121.9, "quote_volume": 8.03321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871240000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12716.0, "quote_volume": 837.99955, "trades": 5, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1772871300000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 652.7, "quote_volume": 43.04479, "trades": 4, "taker_buy_volume": 318.6, "taker_buy_quote": 21.0276}, {"ts": 1772871360000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 6485.0, "quote_volume": 427.99788, "trades": 11, "taker_buy_volume": 6363.8, "taker_buy_quote": 420.0108}, {"ts": 1772871420000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 10348.6, "quote_volume": 682.99093, "trades": 16, "taker_buy_volume": 9800.3, "taker_buy_quote": 646.8198}, {"ts": 1772871480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 38435.2, "quote_volume": 2536.7232, "trades": 12, "taker_buy_volume": 11678.1, "taker_buy_quote": 770.7546}, {"ts": 1772871540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 32549.0, "quote_volume": 2148.234, "trades": 13, "taker_buy_volume": 15151.5, "taker_buy_quote": 999.999}, {"ts": 1772871600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 554.6, "quote_volume": 36.6036, "trades": 1, "taker_buy_volume": 554.6, "taker_buy_quote": 36.6036}, {"ts": 1772871660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 62767.0, "quote_volume": 4136.3453, "trades": 23, "taker_buy_volume": 3761.8, "taker_buy_quote": 247.90262}, {"ts": 1772871720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 121.2, "quote_volume": 7.98708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871780000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 379.0, "quote_volume": 24.98976, "trades": 3, "taker_buy_volume": 136.6, "taker_buy_quote": 9.0156}, {"ts": 1772871840000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 27350.8, "quote_volume": 1804.88841, "trades": 10, "taker_buy_volume": 24706.9, "taker_buy_quote": 1630.6554}, {"ts": 1772871900000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871960000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1833.3, "quote_volume": 120.98113, "trades": 2, "taker_buy_volume": 1666.6, "taker_buy_quote": 109.9956}, {"ts": 1772872020000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1373.3, "quote_volume": 90.62265, "trades": 4, "taker_buy_volume": 1221.8, "taker_buy_quote": 80.6388}, {"ts": 1772872080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2145.3, "quote_volume": 141.57616, "trades": 5, "taker_buy_volume": 2008.9, "taker_buy_quote": 132.5874}, {"ts": 1772872140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 90.9, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 5.9994}, {"ts": 1772872200000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 464.5, "quote_volume": 30.62331, "trades": 4, "taker_buy_volume": 127.6, "taker_buy_quote": 8.4216}, {"ts": 1772872260000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 92016.9, "quote_volume": 6073.02361, "trades": 25, "taker_buy_volume": 32161.3, "taker_buy_quote": 2122.6458}, {"ts": 1772872320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 121.2, "quote_volume": 7.98708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 484.9, "quote_volume": 31.95491, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 288.1, "quote_volume": 18.98579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872500000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 71913.9, "quote_volume": 4738.00393, "trades": 35, "taker_buy_volume": 21373.9, "taker_buy_quote": 1408.54001}, {"ts": 1772872560000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 302.2, "quote_volume": 19.8987, "trades": 2, "taker_buy_volume": 139.4, "taker_buy_quote": 9.18646}, {"ts": 1772872620000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 17067.6, "quote_volume": 1124.73967, "trades": 28, "taker_buy_volume": 16752.5, "taker_buy_quote": 1103.98975}, {"ts": 1772872680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 555.4, "quote_volume": 36.60086, "trades": 1, "taker_buy_volume": 555.4, "taker_buy_quote": 36.60086}, {"ts": 1772872740000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3222.1, "quote_volume": 212.27336, "trades": 16, "taker_buy_volume": 2591.8, "taker_buy_quote": 170.79962}, {"ts": 1772872800000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 15355.6, "quote_volume": 1011.95073, "trades": 9, "taker_buy_volume": 14968.3, "taker_buy_quote": 986.42766}, {"ts": 1772872860000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 32234.3, "quote_volume": 2124.2252, "trades": 13, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0168}, {"ts": 1772872920000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2197.8, "quote_volume": 144.82136, "trades": 5, "taker_buy_volume": 2061.2, "taker_buy_quote": 135.83308}, {"ts": 1772872980000, "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": 1772873040000, "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": 1772873100000, "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": 1772873160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 240.1, "quote_volume": 15.82259, "trades": 2, "taker_buy_volume": 240.1, "taker_buy_quote": 15.82259}, {"ts": 1772873220000, "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": 1772873280000, "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": 1772873340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 318.9, "quote_volume": 20.98362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 136.6, "quote_volume": 8.98828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873460000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 427.7, "quote_volume": 28.1566, "trades": 5, "taker_buy_volume": 139.4, "taker_buy_quote": 9.18646}, {"ts": 1772873520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 576.6, "quote_volume": 37.94028, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 303.5, "quote_volume": 19.9703, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 42656.2, "quote_volume": 2806.77796, "trades": 26, "taker_buy_volume": 12676.6, "taker_buy_quote": 834.12028}, {"ts": 1772873700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 54201.1, "quote_volume": 3561.01227, "trades": 33, "taker_buy_volume": 22497.6, "taker_buy_quote": 1478.09232}, {"ts": 1772873760000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 137917.7, "quote_volume": 9047.55316, "trades": 42, "taker_buy_volume": 62663.6, "taker_buy_quote": 4110.8842}, {"ts": 1772873820000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 167541.6, "quote_volume": 10990.71375, "trades": 37, "taker_buy_volume": 59989.8, "taker_buy_quote": 3935.34765}, {"ts": 1772873880000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 4607.9, "quote_volume": 302.39842, "trades": 8, "taker_buy_volume": 1201.8, "taker_buy_quote": 78.95826}, {"ts": 1772873940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 203458.6, "quote_volume": 13346.88416, "trades": 33, "taker_buy_volume": 9871.0, "taker_buy_quote": 647.5376}, {"ts": 1772874000000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 62618.7, "quote_volume": 4107.84842, "trades": 19, "taker_buy_volume": 47447.8, "taker_buy_quote": 3112.63738}, {"ts": 1772874060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 42625.3, "quote_volume": 2796.21968, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 59.04}, {"ts": 1772874120000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 310254.7, "quote_volume": 20321.11255, "trades": 79, "taker_buy_volume": 92657.7, "taker_buy_quote": 6069.07935}, {"ts": 1772874180000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 41739.8, "quote_volume": 2733.94011, "trades": 25, "taker_buy_volume": 41129.8, "taker_buy_quote": 2694.0019}, {"ts": 1772874240000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 11138.9, "quote_volume": 730.59848, "trades": 7, "taker_buy_volume": 10005.3, "taker_buy_quote": 656.34768}, {"ts": 1772874300000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 3591.9, "quote_volume": 235.38467, "trades": 28, "taker_buy_volume": 1152.2, "taker_buy_quote": 75.58432}, {"ts": 1772874360000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1052.8, "quote_volume": 69.021, "trades": 6, "taker_buy_volume": 626.0, "taker_buy_quote": 41.0656}, {"ts": 1772874420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 259.2, "quote_volume": 16.9776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 304.8, "quote_volume": 19.9644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874540000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 21691.6, "quote_volume": 1420.94211, "trades": 26, "taker_buy_volume": 1423.1, "taker_buy_quote": 93.35536}, {"ts": 1772874600000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 10326.4, "quote_volume": 676.4124, "trades": 10, "taker_buy_volume": 332.0, "taker_buy_quote": 21.7792}, {"ts": 1772874660000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3320.4, "quote_volume": 217.4862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 48022.2, "quote_volume": 3150.25632, "trades": 9, "taker_buy_volume": 48022.2, "taker_buy_quote": 3150.25632}, {"ts": 1772874780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 20608.8, "quote_volume": 1351.93728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 837.2, "quote_volume": 54.92032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874900000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 3007.3, "quote_volume": 197.54007, "trades": 11, "taker_buy_volume": 2611.9, "taker_buy_quote": 171.60183}, {"ts": 1772874960000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 59394.8, "quote_volume": 3908.20898, "trades": 12, "taker_buy_volume": 58494.8, "taker_buy_quote": 3848.98898}, {"ts": 1772875020000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 115064.8, "quote_volume": 7567.62052, "trades": 23, "taker_buy_volume": 537.1, "taker_buy_quote": 35.34118}, {"ts": 1772875080000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1075.6, "quote_volume": 70.75928, "trades": 3, "taker_buy_volume": 923.6, "taker_buy_quote": 60.77288}, {"ts": 1772875140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4967.2, "quote_volume": 326.34504, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875200000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 985.6, "quote_volume": 64.78569, "trades": 10, "taker_buy_volume": 317.7, "taker_buy_quote": 20.90466}, {"ts": 1772875260000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 10461.6, "quote_volume": 687.30941, "trades": 31, "taker_buy_volume": 4561.6, "taker_buy_quote": 299.72456}, {"ts": 1772875320000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1709.7, "quote_volume": 112.29834, "trades": 8, "taker_buy_volume": 1052.4, "taker_buy_quote": 69.14268}, {"ts": 1772875380000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 114487.1, "quote_volume": 7521.32474, "trades": 20, "taker_buy_volume": 75158.2, "taker_buy_quote": 4937.89374}, {"ts": 1772875440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 15399.4, "quote_volume": 1011.74058, "trades": 13, "taker_buy_volume": 9681.7, "taker_buy_quote": 636.08769}, {"ts": 1772875500000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1975.7, "quote_volume": 129.95546, "trades": 4, "taker_buy_volume": 1519.7, "taker_buy_quote": 99.99626}, {"ts": 1772875560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1108.0, "quote_volume": 72.7956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 577.6, "quote_volume": 37.94832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875680000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 668.7, "quote_volume": 43.9427, "trades": 5, "taker_buy_volume": 91.1, "taker_buy_quote": 5.99438}, {"ts": 1772875740000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1204.5, "quote_volume": 79.21202, "trades": 5, "taker_buy_volume": 763.7, "taker_buy_quote": 50.25146}, {"ts": 1772875800000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 76904.6, "quote_volume": 5060.30748, "trades": 34, "taker_buy_volume": 76752.6, "taker_buy_quote": 5050.32108}, {"ts": 1772875860000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 109478.8, "quote_volume": 7214.22445, "trades": 24, "taker_buy_volume": 106439.8, "taker_buy_quote": 7014.25825}, {"ts": 1772875920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 605.5, "quote_volume": 39.90245, "trades": 7, "taker_buy_volume": 605.5, "taker_buy_quote": 39.90245}, {"ts": 1772875980000, "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": 1772876040000, "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": 1772876100000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1519.3, "quote_volume": 100.03304, "trades": 14, "taker_buy_volume": 631.0, "taker_buy_quote": 41.5829}, {"ts": 1772876160000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 746.4, "quote_volume": 49.14224, "trades": 5, "taker_buy_volume": 291.2, "taker_buy_quote": 19.19008}, {"ts": 1772876220000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1147.6, "quote_volume": 75.54688, "trades": 4, "taker_buy_volume": 348.0, "taker_buy_quote": 22.9332}, {"ts": 1772876280000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 712.7, "quote_volume": 46.89566, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876340000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 971.7, "quote_volume": 63.96069, "trades": 6, "taker_buy_volume": 228.3, "taker_buy_quote": 15.04497}, {"ts": 1772876400000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 466.9, "quote_volume": 30.73316, "trades": 4, "taker_buy_volume": 111.4, "taker_buy_quote": 7.34126}, {"ts": 1772876460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 977.3, "quote_volume": 64.40407, "trades": 1, "taker_buy_volume": 977.3, "taker_buy_quote": 64.40407}, {"ts": 1772876520000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 125206.6, "quote_volume": 8251.11494, "trades": 20, "taker_buy_volume": 119195.1, "taker_buy_quote": 7854.95709}, {"ts": 1772876580000, "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": 1772876640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 318.2, "quote_volume": 20.96938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 257.6, "quote_volume": 16.97584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876760000, "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": 1772876820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 344.8, "quote_volume": 22.7568, "trades": 1, "taker_buy_volume": 344.8, "taker_buy_quote": 22.7568}, {"ts": 1772876880000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 85667.2, "quote_volume": 5654.02498, "trades": 26, "taker_buy_volume": 59756.9, "taker_buy_quote": 3943.97207}, {"ts": 1772876940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1400.9, "quote_volume": 92.4594, "trades": 3, "taker_buy_volume": 1400.9, "taker_buy_quote": 92.4594}, {"ts": 1772877000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 139.3, "quote_volume": 9.1938, "trades": 1, "taker_buy_volume": 139.3, "taker_buy_quote": 9.1938}, {"ts": 1772877120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3030.3, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 3030.3, "taker_buy_quote": 199.9998}, {"ts": 1772877180000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 21764.4, "quote_volume": 1436.4421, "trades": 7, "taker_buy_volume": 21681.4, "taker_buy_quote": 1430.9724}, {"ts": 1772877240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 19782.8, "quote_volume": 1305.6648, "trades": 2, "taker_buy_volume": 19782.8, "taker_buy_quote": 1305.6648}, {"ts": 1772877300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 12383.2, "quote_volume": 817.2912, "trades": 8, "taker_buy_volume": 11483.2, "taker_buy_quote": 757.8912}, {"ts": 1772877360000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 16379.6, "quote_volume": 1082.26066, "trades": 30, "taker_buy_volume": 12070.6, "taker_buy_quote": 797.86666}, {"ts": 1772877420000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3198.4, "quote_volume": 211.19422, "trades": 9, "taker_buy_volume": 998.2, "taker_buy_quote": 65.98102}, {"ts": 1772877480000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 559.7, "quote_volume": 36.9402, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 15880.9, "quote_volume": 1048.1394, "trades": 15, "taker_buy_volume": 9203.1, "taker_buy_quote": 607.4046}, {"ts": 1772877600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 493.4, "quote_volume": 32.5644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 38099.9, "quote_volume": 2514.5934, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877720000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 45335.9, "quote_volume": 2992.92697, "trades": 13, "taker_buy_volume": 44281.9, "taker_buy_quote": 2923.36297}, {"ts": 1772877780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 97.8, "quote_volume": 6.46458, "trades": 1, "taker_buy_volume": 97.8, "taker_buy_quote": 6.46458}, {"ts": 1772877840000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 478421.0, "quote_volume": 31659.42918, "trades": 47, "taker_buy_volume": 471011.0, "taker_buy_quote": 31169.27918}, {"ts": 1772877900000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 155607.6, "quote_volume": 10299.22312, "trades": 51, "taker_buy_volume": 38552.4, "taker_buy_quote": 2552.16888}, {"ts": 1772877960000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 85812.1, "quote_volume": 5672.19371, "trades": 150, "taker_buy_volume": 305.7, "taker_buy_quote": 20.22067}, {"ts": 1772878020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3050.7, "quote_volume": 201.65127, "trades": 13, "taker_buy_volume": 2251.5, "taker_buy_quote": 148.82415}, {"ts": 1772878080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1018.8, "quote_volume": 67.34268, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5706.3, "quote_volume": 377.18643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878200000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5158.4, "quote_volume": 340.9959, "trades": 4, "taker_buy_volume": 256.6, "taker_buy_quote": 16.98692}, {"ts": 1772878260000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 32463.1, "quote_volume": 2148.91931, "trades": 13, "taker_buy_volume": 31084.0, "taker_buy_quote": 2057.7608}, {"ts": 1772878320000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1106.9, "quote_volume": 73.18594, "trades": 2, "taker_buy_volume": 198.5, "taker_buy_quote": 13.1407}, {"ts": 1772878380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878560000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 3101.9, "quote_volume": 205.28483, "trades": 2, "taker_buy_volume": 2492.4, "taker_buy_quote": 164.99688}, {"ts": 1772878620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 12748.3, "quote_volume": 842.66263, "trades": 22, "taker_buy_volume": 9965.4, "taker_buy_quote": 658.71294}, {"ts": 1772878680000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 801.6, "quote_volume": 53.03107, "trades": 2, "taker_buy_volume": 453.1, "taker_buy_quote": 29.99522}, {"ts": 1772878740000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 801.7, "quote_volume": 53.04384, "trades": 4, "taker_buy_volume": 514.7, "taker_buy_quote": 34.07314}, {"ts": 1772878800000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1255.7, "quote_volume": 83.06459, "trades": 12, "taker_buy_volume": 628.2, "taker_buy_quote": 41.58684}, {"ts": 1772878860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 139.0, "quote_volume": 9.2018, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 9.2018}, {"ts": 1772878920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 17958.7, "quote_volume": 1188.86594, "trades": 3, "taker_buy_volume": 17958.7, "taker_buy_quote": 1188.86594}, {"ts": 1772879040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879100000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 16515.0, "quote_volume": 1091.33564, "trades": 13, "taker_buy_volume": 3061.7, "taker_buy_quote": 202.37837}, {"ts": 1772879160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5206.9, "quote_volume": 344.17609, "trades": 3, "taker_buy_volume": 5206.9, "taker_buy_quote": 344.17609}, {"ts": 1772879220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 553.8, "quote_volume": 36.60618, "trades": 1, "taker_buy_volume": 553.8, "taker_buy_quote": 36.60618}, {"ts": 1772879280000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 31204.5, "quote_volume": 2059.5257, "trades": 7, "taker_buy_volume": 287.0, "taker_buy_quote": 18.9707}, {"ts": 1772879340000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 727.0, "quote_volume": 48.01382, "trades": 5, "taker_buy_volume": 318.2, "taker_buy_quote": 21.03302}, {"ts": 1772879400000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 649.9, "quote_volume": 42.93124, "trades": 6, "taker_buy_volume": 378.4, "taker_buy_quote": 25.01224}, {"ts": 1772879460000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2990.9, "quote_volume": 197.67125, "trades": 10, "taker_buy_volume": 2718.5, "taker_buy_quote": 179.69285}, {"ts": 1772879520000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 222183.6, "quote_volume": 14664.19602, "trades": 51, "taker_buy_volume": 138563.8, "taker_buy_quote": 9145.28922}, {"ts": 1772879580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 151.3, "quote_volume": 9.9858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 197.7, "quote_volume": 13.0482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1414.9, "quote_volume": 93.52489, "trades": 2, "taker_buy_volume": 1414.9, "taker_buy_quote": 93.52489}, {"ts": 1772879760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879880000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 4254.6, "quote_volume": 281.24346, "trades": 12, "taker_buy_volume": 4141.5, "taker_buy_quote": 273.77886}, {"ts": 1772879940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3047.0, "quote_volume": 201.4067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880000000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4718.5, "quote_volume": 311.8488, "trades": 8, "taker_buy_volume": 136.4, "taker_buy_quote": 9.01604}, {"ts": 1772880060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2000.0, "quote_volume": 132.2, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 132.2}, {"ts": 1772880120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9907.6, "quote_volume": 654.89236, "trades": 11, "taker_buy_volume": 9907.6, "taker_buy_quote": 654.89236}, {"ts": 1772880180000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 13058.5, "quote_volume": 863.20613, "trades": 10, "taker_buy_volume": 12937.7, "taker_buy_quote": 855.22125}, {"ts": 1772880240000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 6671.5, "quote_volume": 441.00279, "trades": 12, "taker_buy_volume": 166.4, "taker_buy_quote": 11.01568}, {"ts": 1772880300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1397.2, "quote_volume": 92.35492, "trades": 6, "taker_buy_volume": 1397.2, "taker_buy_quote": 92.35492}, {"ts": 1772880360000, "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": 1772880420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1864.1, "quote_volume": 123.12534, "trades": 16, "taker_buy_volume": 947.4, "taker_buy_quote": 62.62314}, {"ts": 1772880540000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2557.3, "quote_volume": 169.05117, "trades": 13, "taker_buy_volume": 2164.2, "taker_buy_quote": 143.06726}, {"ts": 1772880600000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 394.7, "quote_volume": 26.09876, "trades": 4, "taker_buy_volume": 90.9, "taker_buy_quote": 6.01758}, {"ts": 1772880660000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5700.3, "quote_volume": 376.77773, "trades": 16, "taker_buy_volume": 439.4, "taker_buy_quote": 29.04434}, {"ts": 1772880720000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 774.0, "quote_volume": 51.12809, "trades": 5, "taker_buy_volume": 440.9, "taker_buy_quote": 29.14349}, {"ts": 1772880780000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 863.9, "quote_volume": 57.06134, "trades": 6, "taker_buy_volume": 439.4, "taker_buy_quote": 29.04434}, {"ts": 1772880840000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 726.7, "quote_volume": 48.01974, "trades": 5, "taker_buy_volume": 575.4, "taker_buy_quote": 38.03394}, {"ts": 1772880900000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1149.9, "quote_volume": 75.96756, "trades": 9, "taker_buy_volume": 741.6, "taker_buy_quote": 49.01976}, {"ts": 1772880960000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 11781.2, "quote_volume": 778.58871, "trades": 18, "taker_buy_volume": 10295.1, "taker_buy_quote": 680.50611}, {"ts": 1772881020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 25420.2, "quote_volume": 1677.7332, "trades": 27, "taker_buy_volume": 13214.1, "taker_buy_quote": 872.1306}, {"ts": 1772881080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881140000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 682.5, "quote_volume": 44.97675, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 136.5, "quote_volume": 8.99535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1654.3, "quote_volume": 109.03051, "trades": 3, "taker_buy_volume": 121.4, "taker_buy_quote": 8.0124}, {"ts": 1772881320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 8247.8, "quote_volume": 543.53002, "trades": 15, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0168}, {"ts": 1772881380000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 121.6, "quote_volume": 8.01344, "trades": 1, "taker_buy_volume": 121.6, "taker_buy_quote": 8.01344}, {"ts": 1772881440000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4900.5, "quote_volume": 322.92929, "trades": 5, "taker_buy_volume": 4763.9, "taker_buy_quote": 313.94101}, {"ts": 1772881500000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 110760.5, "quote_volume": 7286.09095, "trades": 34, "taker_buy_volume": 7917.1, "taker_buy_quote": 520.94518}, {"ts": 1772881560000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2596.5, "quote_volume": 170.59005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 160863.1, "quote_volume": 10584.79198, "trades": 22, "taker_buy_volume": 160863.1, "taker_buy_quote": 10584.79198}, {"ts": 1772881680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 470.5, "quote_volume": 30.9589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881740000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 12622.0, "quote_volume": 830.51392, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 304.0, "quote_volume": 19.9728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881860000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 140532.3, "quote_volume": 9247.01166, "trades": 54, "taker_buy_volume": 46866.3, "taker_buy_quote": 3083.81774}, {"ts": 1772881920000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 21439.8, "quote_volume": 1413.08408, "trades": 26, "taker_buy_volume": 21136.3, "taker_buy_quote": 1393.09709}, {"ts": 1772881980000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 58850.5, "quote_volume": 3878.21912, "trades": 24, "taker_buy_volume": 6041.7, "taker_buy_quote": 398.14803}, {"ts": 1772882040000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 113748.7, "quote_volume": 7507.37177, "trades": 31, "taker_buy_volume": 71884.4, "taker_buy_quote": 4744.3704}, {"ts": 1772882100000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 14738.9, "quote_volume": 972.77952, "trades": 23, "taker_buy_volume": 3031.5, "taker_buy_quote": 200.10779}, {"ts": 1772882160000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2174.1, "quote_volume": 143.3005, "trades": 6, "taker_buy_volume": 273.1, "taker_buy_quote": 18.0246}, {"ts": 1772882220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882280000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12585.7, "quote_volume": 830.60738, "trades": 13, "taker_buy_volume": 12097.5, "taker_buy_quote": 798.435}, {"ts": 1772882340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 96.0, "quote_volume": 6.336, "trades": 2, "taker_buy_volume": 96.0, "taker_buy_quote": 6.336}, {"ts": 1772882400000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 39558.1, "quote_volume": 2610.81036, "trades": 44, "taker_buy_volume": 18436.5, "taker_buy_quote": 1216.809}, {"ts": 1772882460000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 49164.4, "quote_volume": 3244.78099, "trades": 50, "taker_buy_volume": 5830.1, "taker_buy_quote": 384.83931}, {"ts": 1772882520000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 11606.4, "quote_volume": 767.10147, "trades": 10, "taker_buy_volume": 11075.3, "taker_buy_quote": 732.04887}, {"ts": 1772882580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1782.9, "quote_volume": 117.6714, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882820000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 303.2, "quote_volume": 19.99605, "trades": 2, "taker_buy_volume": 151.7, "taker_buy_quote": 10.0122}, {"ts": 1772882880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 546.1, "quote_volume": 36.0426, "trades": 4, "taker_buy_volume": 546.1, "taker_buy_quote": 36.0426}, {"ts": 1772882940000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 5979.8, "quote_volume": 394.11127, "trades": 6, "taker_buy_volume": 424.5, "taker_buy_quote": 28.017}, {"ts": 1772883000000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1008.0, "quote_volume": 66.48709, "trades": 7, "taker_buy_volume": 598.9, "taker_buy_quote": 39.5274}, {"ts": 1772883060000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1226.8, "quote_volume": 80.94304, "trades": 4, "taker_buy_volume": 969.2, "taker_buy_quote": 63.9672}, {"ts": 1772883120000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1796.6, "quote_volume": 118.52138, "trades": 18, "taker_buy_volume": 1254.4, "taker_buy_quote": 82.7904}, {"ts": 1772883180000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1025.2, "quote_volume": 67.59841, "trades": 8, "taker_buy_volume": 377.3, "taker_buy_quote": 24.9018}, {"ts": 1772883240000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 99770.5, "quote_volume": 6574.90286, "trades": 55, "taker_buy_volume": 47616.1, "taker_buy_quote": 3137.9279}, {"ts": 1772883300000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2445.2, "quote_volume": 161.17666, "trades": 4, "taker_buy_volume": 379.8, "taker_buy_quote": 25.0668}, {"ts": 1772883360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 19051.1, "quote_volume": 1255.43866, "trades": 23, "taker_buy_volume": 12432.2, "taker_buy_quote": 819.28198}, {"ts": 1772883420000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 759.7, "quote_volume": 50.04754, "trades": 5, "taker_buy_volume": 592.8, "taker_buy_quote": 39.06552}, {"ts": 1772883480000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2662.0, "quote_volume": 175.41044, "trades": 3, "taker_buy_volume": 2508.4, "taker_buy_quote": 165.30356}, {"ts": 1772883540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 258.0, "quote_volume": 16.9764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 136.6, "quote_volume": 8.98828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 62148.0, "quote_volume": 4089.3384, "trades": 44, "taker_buy_volume": 18707.4, "taker_buy_quote": 1230.94692}, {"ts": 1772883720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1304.3, "quote_volume": 85.82294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883780000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1788.3, "quote_volume": 117.82014, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 98.85}, {"ts": 1772883840000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 11374.8, "quote_volume": 749.54165, "trades": 6, "taker_buy_volume": 10798.1, "taker_buy_quote": 711.59479}, {"ts": 1772883900000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 576.8, "quote_volume": 37.96864, "trades": 4, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0168}, {"ts": 1772883960000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 14647.4, "quote_volume": 963.78524, "trades": 22, "taker_buy_volume": 12610.4, "taker_buy_quote": 829.76432}, {"ts": 1772884020000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10803.3, "quote_volume": 710.94058, "trades": 18, "taker_buy_volume": 1579.5, "taker_buy_quote": 104.01454}, {"ts": 1772884080000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 17122.3, "quote_volume": 1126.54805, "trades": 15, "taker_buy_volume": 319.6, "taker_buy_quote": 21.02968}, {"ts": 1772884140000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 775.4, "quote_volume": 50.99548, "trades": 6, "taker_buy_volume": 517.0, "taker_buy_quote": 34.0186}, {"ts": 1772884200000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 972.1, "quote_volume": 63.91567, "trades": 5, "taker_buy_volume": 487.0, "taker_buy_quote": 32.0446}, {"ts": 1772884260000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 15465.6, "quote_volume": 1017.66485, "trades": 11, "taker_buy_volume": 15010.1, "taker_buy_quote": 987.69295}, {"ts": 1772884320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 470.4, "quote_volume": 30.95232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 303.4, "quote_volume": 19.96372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884440000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8418.4, "quote_volume": 554.74587, "trades": 17, "taker_buy_volume": 5519.0, "taker_buy_quote": 363.7021}, {"ts": 1772884500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7708.3, "quote_volume": 507.20614, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 136.6, "quote_volume": 8.98828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884620000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 424.9, "quote_volume": 27.95842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4854.1, "quote_volume": 319.39978, "trades": 14, "taker_buy_volume": 292.6, "taker_buy_quote": 19.25308}, {"ts": 1772884740000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1358.8, "quote_volume": 89.51154, "trades": 5, "taker_buy_volume": 1025.0, "taker_buy_quote": 67.5475}, {"ts": 1772884800000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 36868.7, "quote_volume": 2425.94342, "trades": 23, "taker_buy_volume": 24511.8, "taker_buy_quote": 1612.87644}, {"ts": 1772884860000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 8966.9, "quote_volume": 590.00834, "trades": 11, "taker_buy_volume": 563.4, "taker_buy_quote": 37.07172}, {"ts": 1772884920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5381.6, "quote_volume": 354.10928, "trades": 8, "taker_buy_volume": 1221.0, "taker_buy_quote": 80.3418}, {"ts": 1772884980000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 496277.4, "quote_volume": 32610.69196, "trades": 57, "taker_buy_volume": 5793.6, "taker_buy_quote": 381.21888}, {"ts": 1772885040000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 47576.3, "quote_volume": 3124.43469, "trades": 51, "taker_buy_volume": 23412.3, "taker_buy_quote": 1538.20029}, {"ts": 1772885100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 190.3, "quote_volume": 12.50271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885160000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 32882.3, "quote_volume": 2160.36711, "trades": 13, "taker_buy_volume": 22955.3, "taker_buy_quote": 1508.16321}, {"ts": 1772885220000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1112.8, "quote_volume": 73.14135, "trades": 6, "taker_buy_volume": 303.9, "taker_buy_quote": 19.99662}, {"ts": 1772885280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 304.0, "quote_volume": 19.9728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 471.2, "quote_volume": 30.95784, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1622.6, "quote_volume": 106.60482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 608.0, "quote_volume": 39.9456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 364.8, "quote_volume": 23.96736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 121.6, "quote_volume": 7.98912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 136.8, "quote_volume": 8.98776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885700000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 3704.1, "quote_volume": 243.53722, "trades": 7, "taker_buy_volume": 1778.5, "taker_buy_quote": 117.0253}, {"ts": 1772885760000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 3591.8, "quote_volume": 236.31156, "trades": 10, "taker_buy_volume": 3303.0, "taker_buy_quote": 217.3374}, {"ts": 1772885820000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1233.4, "quote_volume": 81.08464, "trades": 6, "taker_buy_volume": 502.6, "taker_buy_quote": 33.07108}, {"ts": 1772885880000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 105445.2, "quote_volume": 6927.75875, "trades": 28, "taker_buy_volume": 91.1, "taker_buy_quote": 5.99438}, {"ts": 1772885940000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 16503.6, "quote_volume": 1085.60359, "trades": 4, "taker_buy_volume": 13170.7, "taker_buy_quote": 866.63206}, {"ts": 1772886000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 642.3, "quote_volume": 42.19911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 137.0, "quote_volume": 9.0146, "trades": 1, "taker_buy_volume": 137.0, "taker_buy_quote": 9.0146}, {"ts": 1772886120000, "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": 1772886180000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 63048.9, "quote_volume": 4148.78333, "trades": 17, "taker_buy_volume": 62882.0, "taker_buy_quote": 4137.80131}, {"ts": 1772886240000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 667.3, "quote_volume": 43.92955, "trades": 5, "taker_buy_volume": 212.1, "taker_buy_quote": 13.97739}, {"ts": 1772886300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5011.1, "quote_volume": 329.73038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886360000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1844.5, "quote_volume": 121.54343, "trades": 2, "taker_buy_volume": 1753.3, "taker_buy_quote": 115.54247}, {"ts": 1772886420000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 939.2, "quote_volume": 61.86445, "trades": 5, "taker_buy_volume": 650.9, "taker_buy_quote": 42.89431}, {"ts": 1772886480000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 25555.7, "quote_volume": 1681.59305, "trades": 13, "taker_buy_volume": 614.7, "taker_buy_quote": 40.47525}, {"ts": 1772886540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 19208.5, "quote_volume": 1263.9193, "trades": 7, "taker_buy_volume": 18393.7, "taker_buy_quote": 1210.30546}, {"ts": 1772886600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 485.5, "quote_volume": 31.9459, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886660000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 28116.5, "quote_volume": 1849.46776, "trades": 12, "taker_buy_volume": 847.6, "taker_buy_quote": 55.84314}, {"ts": 1772886720000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 51330.6, "quote_volume": 3372.44786, "trades": 24, "taker_buy_volume": 38828.4, "taker_buy_quote": 2551.05332}, {"ts": 1772886780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 23533.6, "quote_volume": 1546.15752, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 152.0, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 18673.5, "quote_volume": 1226.84895, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 608.0, "quote_volume": 39.9456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 152.0, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887080000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 35163.5, "quote_volume": 2310.2563, "trades": 20, "taker_buy_volume": 14886.2, "taker_buy_quote": 978.03769}, {"ts": 1772887140000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 45045.4, "quote_volume": 2959.4965, "trades": 19, "taker_buy_volume": 22486.3, "taker_buy_quote": 1477.36363}, {"ts": 1772887200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 21379.8, "quote_volume": 1404.65286, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 59.13}, {"ts": 1772887260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 9756.2, "quote_volume": 640.98234, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 603.9, "quote_volume": 39.67623, "trades": 1, "taker_buy_volume": 603.9, "taker_buy_quote": 39.67623}, {"ts": 1772887380000, "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": 1772887440000, "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": 1772887500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6117.5, "quote_volume": 401.91975, "trades": 7, "taker_buy_volume": 6117.5, "taker_buy_quote": 401.91975}, {"ts": 1772887560000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1516.9, "quote_volume": 99.64359, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1199.2, "quote_volume": 78.66752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887680000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 33577.9, "quote_volume": 2202.71024, "trades": 25, "taker_buy_volume": 1037.4, "taker_buy_quote": 68.05344}, {"ts": 1772887740000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2652.9, "quote_volume": 173.83022, "trades": 3, "taker_buy_volume": 652.7, "taker_buy_quote": 42.81712}, {"ts": 1772887800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7710.9, "quote_volume": 505.83504, "trades": 7, "taker_buy_volume": 7558.7, "taker_buy_quote": 495.85072}, {"ts": 1772887860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 426.2, "quote_volume": 27.95872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 319.6, "quote_volume": 20.96576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772887980000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 441.6, "quote_volume": 28.9842, "trades": 3, "taker_buy_volume": 152.4, "taker_buy_quote": 10.01268}, {"ts": 1772888040000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1017.6, "quote_volume": 66.80456, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 32.85}, {"ts": 1772888100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 669.8, "quote_volume": 43.93888, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 441.4, "quote_volume": 28.95584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888220000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1200.3, "quote_volume": 78.78055, "trades": 8, "taker_buy_volume": 408.7, "taker_buy_quote": 26.85159}, {"ts": 1772888280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 9639.0, "quote_volume": 632.3184, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1380.3, "quote_volume": 90.54768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888400000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 868.3, "quote_volume": 57.00317, "trades": 6, "taker_buy_volume": 426.9, "taker_buy_quote": 28.04733}, {"ts": 1772888460000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 116028.2, "quote_volume": 7623.04051, "trades": 30, "taker_buy_volume": 106835.0, "taker_buy_quote": 7019.07474}, {"ts": 1772888520000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 67660.4, "quote_volume": 4445.26115, "trades": 13, "taker_buy_volume": 59051.1, "taker_buy_quote": 3879.65727}, {"ts": 1772888580000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 38439.7, "quote_volume": 2525.46388, "trades": 22, "taker_buy_volume": 580.5, "taker_buy_quote": 38.15559}, {"ts": 1772888640000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 14971.2, "quote_volume": 983.57436, "trades": 9, "taker_buy_volume": 14636.4, "taker_buy_quote": 961.61148}, {"ts": 1772888700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4998.4, "quote_volume": 328.39488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888760000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 50698.8, "quote_volume": 3325.84281, "trades": 18, "taker_buy_volume": 167.7, "taker_buy_quote": 11.01789}, {"ts": 1772888820000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2354.5, "quote_volume": 154.21975, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772888880000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 406.5, "quote_volume": 26.64102, "trades": 3, "taker_buy_volume": 152.7, "taker_buy_quote": 10.01712}, {"ts": 1772888940000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 9955.1, "quote_volume": 652.07126, "trades": 6, "taker_buy_volume": 122.1, "taker_buy_quote": 8.00976}, {"ts": 1772889000000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 263324.1, "quote_volume": 17273.33598, "trades": 114, "taker_buy_volume": 192286.4, "taker_buy_quote": 12613.98784}, {"ts": 1772889060000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 118587.9, "quote_volume": 7779.32347, "trades": 23, "taker_buy_volume": 11790.0, "taker_buy_quote": 773.424}, {"ts": 1772889120000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 244.0, "quote_volume": 15.982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889180000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 33602.7, "quote_volume": 2204.2755, "trades": 19, "taker_buy_volume": 32618.2, "taker_buy_quote": 2139.75392}, {"ts": 1772889240000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 65744.6, "quote_volume": 4312.85796, "trades": 32, "taker_buy_volume": 9254.5, "taker_buy_quote": 607.1074}, {"ts": 1772889300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 66945.3, "quote_volume": 4398.30621, "trades": 22, "taker_buy_volume": 66489.3, "taker_buy_quote": 4368.34701}, {"ts": 1772889420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 26234.6, "quote_volume": 1723.61322, "trades": 16, "taker_buy_volume": 625.0, "taker_buy_quote": 41.0625}, {"ts": 1772889480000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 14749.0, "quote_volume": 969.06723, "trades": 21, "taker_buy_volume": 13085.6, "taker_buy_quote": 859.78185}, {"ts": 1772889540000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 39109.5, "quote_volume": 2568.85562, "trades": 26, "taker_buy_volume": 152.4, "taker_buy_quote": 10.01268}, {"ts": 1772889600000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 41531.3, "quote_volume": 2724.46458, "trades": 23, "taker_buy_volume": 359.0, "taker_buy_quote": 23.5617}, {"ts": 1772889660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 456.6, "quote_volume": 29.95296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889720000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1235.4, "quote_volume": 81.13534, "trades": 7, "taker_buy_volume": 931.0, "taker_buy_quote": 61.1667}, {"ts": 1772889780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 563.2, "quote_volume": 36.94592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889840000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 3839.5, "quote_volume": 252.17561, "trades": 3, "taker_buy_volume": 3044.1, "taker_buy_quote": 199.99737}, {"ts": 1772889900000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 9146.2, "quote_volume": 600.8886, "trades": 6, "taker_buy_volume": 8978.8, "taker_buy_quote": 589.90716}, {"ts": 1772889960000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1681.1, "quote_volume": 110.36426, "trades": 16, "taker_buy_volume": 841.0, "taker_buy_quote": 55.2537}, {"ts": 1772890020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 26959.0, "quote_volume": 1771.2063, "trades": 14, "taker_buy_volume": 25518.2, "taker_buy_quote": 1676.54574}, {"ts": 1772890080000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1382.9, "quote_volume": 90.88849, "trades": 5, "taker_buy_volume": 319.6, "taker_buy_quote": 21.02968}, {"ts": 1772890140000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 157531.5, "quote_volume": 10349.98178, "trades": 30, "taker_buy_volume": 27826.7, "taker_buy_quote": 1828.37642}, {"ts": 1772890200000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 77635.0, "quote_volume": 5100.63792, "trades": 34, "taker_buy_volume": 77118.2, "taker_buy_quote": 5066.68416}, {"ts": 1772890260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 47541.4, "quote_volume": 3128.22412, "trades": 18, "taker_buy_volume": 37620.2, "taker_buy_quote": 2475.40916}, {"ts": 1772890320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3999.7, "quote_volume": 263.18026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 15961.7, "quote_volume": 1050.27986, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 891.7, "quote_volume": 58.67386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 166.9, "quote_volume": 10.98202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890560000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3316.9, "quote_volume": 218.60486, "trades": 13, "taker_buy_volume": 3105.7, "taker_buy_quote": 204.68678}, {"ts": 1772890620000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 996.8, "quote_volume": 65.74698, "trades": 9, "taker_buy_volume": 578.6, "taker_buy_quote": 38.1876}, {"ts": 1772890680000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 44615.7, "quote_volume": 2940.22582, "trades": 10, "taker_buy_volume": 1051.7, "taker_buy_quote": 69.36742}, {"ts": 1772890740000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 50805.9, "quote_volume": 3343.04344, "trades": 22, "taker_buy_volume": 13973.6, "taker_buy_quote": 919.4781}, {"ts": 1772890800000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 410.2, "quote_volume": 27.01852, "trades": 3, "taker_buy_volume": 273.6, "taker_buy_quote": 18.03024}, {"ts": 1772890860000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 29100.6, "quote_volume": 1917.81034, "trades": 20, "taker_buy_volume": 22758.4, "taker_buy_quote": 1499.85936}, {"ts": 1772890920000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1664.4, "quote_volume": 109.73882, "trades": 7, "taker_buy_volume": 548.6, "taker_buy_quote": 36.2076}, {"ts": 1772890980000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 591.2, "quote_volume": 38.97677, "trades": 4, "taker_buy_volume": 166.9, "taker_buy_quote": 11.0154}, {"ts": 1772891040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 247790.8, "quote_volume": 16329.41372, "trades": 42, "taker_buy_volume": 40123.8, "taker_buy_quote": 2644.15842}, {"ts": 1772891100000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1111.3, "quote_volume": 73.19911, "trades": 8, "taker_buy_volume": 755.7, "taker_buy_quote": 49.80063}, {"ts": 1772891160000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2865.4, "quote_volume": 188.58568, "trades": 8, "taker_buy_volume": 423.6, "taker_buy_quote": 27.91524}, {"ts": 1772891220000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 760.7, "quote_volume": 50.08446, "trades": 7, "taker_buy_volume": 304.0, "taker_buy_quote": 20.0336}, {"ts": 1772891280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 23723.8, "quote_volume": 1563.39842, "trades": 6, "taker_buy_volume": 23723.8, "taker_buy_quote": 1563.39842}, {"ts": 1772891340000, "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": 1772891400000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 40684.9, "quote_volume": 2681.15923, "trades": 18, "taker_buy_volume": 40060.6, "taker_buy_quote": 2640.01786}, {"ts": 1772891460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 22360.4, "quote_volume": 1473.55036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891520000, "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": 1772891580000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2807.4, "quote_volume": 184.93203, "trades": 8, "taker_buy_volume": 2051.1, "taker_buy_quote": 135.16749}, {"ts": 1772891640000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 33949.8, "quote_volume": 2233.84991, "trades": 25, "taker_buy_volume": 9470.3, "taker_buy_quote": 623.14574}, {"ts": 1772891700000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6550.6, "quote_volume": 431.00851, "trades": 10, "taker_buy_volume": 6340.9, "taker_buy_quote": 417.23122}, {"ts": 1772891760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10638.2, "quote_volume": 699.99356, "trades": 4, "taker_buy_volume": 10638.2, "taker_buy_quote": 699.99356}, {"ts": 1772891820000, "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": 1772891880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 20347.4, "quote_volume": 1338.85892, "trades": 16, "taker_buy_volume": 14516.6, "taker_buy_quote": 955.19228}, {"ts": 1772891940000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 358.1, "quote_volume": 23.57148, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 5.6015}, {"ts": 1772892000000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 3009.5, "quote_volume": 197.75689, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892060000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 214554.1, "quote_volume": 14065.48755, "trades": 46, "taker_buy_volume": 75105.9, "taker_buy_quote": 4925.0385}, {"ts": 1772892120000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 67151.0, "quote_volume": 4398.02915, "trades": 22, "taker_buy_volume": 5247.9, "taker_buy_quote": 343.75274}, {"ts": 1772892180000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 826.1, "quote_volume": 54.13554, "trades": 6, "taker_buy_volume": 259.9, "taker_buy_quote": 17.04944}, {"ts": 1772892240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 32795.8, "quote_volume": 2148.1249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892300000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 233840.5, "quote_volume": 15311.0186, "trades": 48, "taker_buy_volume": 4433.0, "taker_buy_quote": 290.05239}, {"ts": 1772892360000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 219321.9, "quote_volume": 14343.71878, "trades": 136, "taker_buy_volume": 60702.3, "taker_buy_quote": 3969.99694}, {"ts": 1772892420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 598.4, "quote_volume": 39.13536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892480000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2027.9, "quote_volume": 132.81599, "trades": 2, "taker_buy_volume": 1913.3, "taker_buy_quote": 125.32115}, {"ts": 1772892540000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 155924.9, "quote_volume": 10197.56571, "trades": 43, "taker_buy_volume": 49251.8, "taker_buy_quote": 3221.14497}, {"ts": 1772892600000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1081.6, "quote_volume": 70.75346, "trades": 6, "taker_buy_volume": 332.9, "taker_buy_quote": 21.78848}, {"ts": 1772892660000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 191699.3, "quote_volume": 12526.80684, "trades": 35, "taker_buy_volume": 625.7, "taker_buy_quote": 40.9376}, {"ts": 1772892720000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 113024.3, "quote_volume": 7389.01939, "trades": 56, "taker_buy_volume": 502.1, "taker_buy_quote": 32.83734}, {"ts": 1772892780000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 23512.4, "quote_volume": 1537.69873, "trades": 14, "taker_buy_volume": 22947.4, "taker_buy_quote": 1500.75996}, {"ts": 1772892840000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 47026.7, "quote_volume": 3079.81107, "trades": 15, "taker_buy_volume": 42526.8, "taker_buy_quote": 2785.5054}, {"ts": 1772892900000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 229.9, "quote_volume": 15.07374, "trades": 2, "taker_buy_volume": 152.9, "taker_buy_quote": 10.03024}, {"ts": 1772892960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893020000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 83635.4, "quote_volume": 5478.06576, "trades": 49, "taker_buy_volume": 530.0, "taker_buy_quote": 34.715}, {"ts": 1772893080000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 17748.5, "quote_volume": 1161.10357, "trades": 19, "taker_buy_volume": 3076.9, "taker_buy_quote": 201.53695}, {"ts": 1772893140000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 17906.6, "quote_volume": 1172.89606, "trades": 21, "taker_buy_volume": 7275.2, "taker_buy_quote": 476.53936}, {"ts": 1772893200000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 3374.6, "quote_volume": 221.02256, "trades": 9, "taker_buy_volume": 152.9, "taker_buy_quote": 10.01495}, {"ts": 1772893260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 550.4, "quote_volume": 36.0512, "trades": 4, "taker_buy_volume": 550.4, "taker_buy_quote": 36.0512}, {"ts": 1772893320000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 5716.1, "quote_volume": 374.34523, "trades": 10, "taker_buy_volume": 4855.5, "taker_buy_quote": 318.03525}, {"ts": 1772893380000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2844.0, "quote_volume": 186.33093, "trades": 8, "taker_buy_volume": 489.3, "taker_buy_quote": 32.09808}, {"ts": 1772893440000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 274.9, "quote_volume": 18.02124, "trades": 2, "taker_buy_volume": 152.9, "taker_buy_quote": 10.03024}, {"ts": 1772893500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 304.8, "quote_volume": 19.9644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 426.9, "quote_volume": 27.96195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893620000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2134.1, "quote_volume": 139.93598, "trades": 6, "taker_buy_volume": 1524.3, "taker_buy_quote": 99.99408}, {"ts": 1772893680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 289.7, "quote_volume": 18.97535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893740000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 474.6, "quote_volume": 31.0941, "trades": 4, "taker_buy_volume": 78.0, "taker_buy_quote": 5.1168}, {"ts": 1772893800000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 18575.1, "quote_volume": 1216.72796, "trades": 10, "taker_buy_volume": 589.1, "taker_buy_quote": 38.64496}, {"ts": 1772893860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 487.8, "quote_volume": 31.9509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893920000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 1280.2, "quote_volume": 83.8966, "trades": 6, "taker_buy_volume": 435.0, "taker_buy_quote": 28.536}, {"ts": 1772893980000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 4472.4, "quote_volume": 293.362, "trades": 12, "taker_buy_volume": 3592.0, "taker_buy_quote": 235.6352}, {"ts": 1772894040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 433.0, "quote_volume": 28.4048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 12313.3, "quote_volume": 807.75248, "trades": 8, "taker_buy_volume": 7100.6, "taker_buy_quote": 465.79936}, {"ts": 1772894160000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 37994.6, "quote_volume": 2492.45695, "trades": 32, "taker_buy_volume": 30787.4, "taker_buy_quote": 2019.67835}, {"ts": 1772894220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 28041.5, "quote_volume": 1842.32655, "trades": 13, "taker_buy_volume": 28041.5, "taker_buy_quote": 1842.32655}, {"ts": 1772894340000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 62590.7, "quote_volume": 4119.70729, "trades": 26, "taker_buy_volume": 61569.1, "taker_buy_quote": 4052.40817}, {"ts": 1772894400000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 158796.9, "quote_volume": 10464.73091, "trades": 39, "taker_buy_volume": 90966.8, "taker_buy_quote": 5994.72732}, {"ts": 1772894460000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 11140.3, "quote_volume": 734.17984, "trades": 26, "taker_buy_volume": 3629.2, "taker_buy_quote": 239.19835}, {"ts": 1772894520000, "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": 1772894580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 77454.8, "quote_volume": 5096.52584, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894640000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1113.0, "quote_volume": 73.2354, "trades": 3, "taker_buy_volume": 1113.0, "taker_buy_quote": 73.2354}, {"ts": 1772894700000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 100635.7, "quote_volume": 6611.80897, "trades": 27, "taker_buy_volume": 72544.5, "taker_buy_quote": 4766.21713}, {"ts": 1772894760000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4245.9, "quote_volume": 278.91301, "trades": 32, "taker_buy_volume": 1853.8, "taker_buy_quote": 121.79466}, {"ts": 1772894820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 683.3, "quote_volume": 44.82448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3820.6, "quote_volume": 250.63136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 138201.6, "quote_volume": 9066.02496, "trades": 84, "taker_buy_volume": 37003.6, "taker_buy_quote": 2427.43616}, {"ts": 1772895000000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3593.9, "quote_volume": 235.76752, "trades": 14, "taker_buy_volume": 2101.9, "taker_buy_quote": 137.89232}, {"ts": 1772895060000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2532.2, "quote_volume": 165.87132, "trades": 3, "taker_buy_volume": 122.2, "taker_buy_quote": 8.01632}, {"ts": 1772895120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 762.1, "quote_volume": 49.99376, "trades": 1, "taker_buy_volume": 762.1, "taker_buy_quote": 49.99376}, {"ts": 1772895180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 160.5, "quote_volume": 10.51275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3218.9, "quote_volume": 210.83795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 13274.6, "quote_volume": 870.81376, "trades": 3, "taker_buy_volume": 13274.6, "taker_buy_quote": 870.81376}, {"ts": 1772895480000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895540000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 160009.2, "quote_volume": 10493.16076, "trades": 38, "taker_buy_volume": 125581.6, "taker_buy_quote": 8238.15296}, {"ts": 1772895600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 866.6, "quote_volume": 56.7623, "trades": 3, "taker_buy_volume": 866.6, "taker_buy_quote": 56.7623}, {"ts": 1772895660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1571.0, "quote_volume": 102.7434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 125925.0, "quote_volume": 8235.495, "trades": 45, "taker_buy_volume": 7874.7, "taker_buy_quote": 515.00538}, {"ts": 1772895780000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 70884.5, "quote_volume": 4635.86315, "trades": 38, "taker_buy_volume": 19152.7, "taker_buy_quote": 1252.60343}, {"ts": 1772895840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 259.5, "quote_volume": 16.9713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 19200.1, "quote_volume": 1255.68654, "trades": 23, "taker_buy_volume": 5137.9, "taker_buy_quote": 336.01866}, {"ts": 1772895960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 94488.7, "quote_volume": 6189.00985, "trades": 22, "taker_buy_volume": 92248.2, "taker_buy_quote": 6042.2571}, {"ts": 1772896020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 411.1, "quote_volume": 26.92705, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896200000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 38264.1, "quote_volume": 2502.77748, "trades": 6, "taker_buy_volume": 3053.4, "taker_buy_quote": 199.9977}, {"ts": 1772896260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 106.5, "quote_volume": 6.97575, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 6.97575}, {"ts": 1772896320000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2245.1, "quote_volume": 147.03878, "trades": 6, "taker_buy_volume": 2092.4, "taker_buy_quote": 137.0522}, {"ts": 1772896380000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1602.4, "quote_volume": 104.94041, "trades": 5, "taker_buy_volume": 1434.5, "taker_buy_quote": 93.95975}, {"ts": 1772896440000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1490.8, "quote_volume": 97.54112, "trades": 7, "taker_buy_volume": 428.0, "taker_buy_quote": 28.034}, {"ts": 1772896500000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 583.4, "quote_volume": 38.16218, "trades": 5, "taker_buy_volume": 78.2, "taker_buy_quote": 5.1221}, {"ts": 1772896560000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 274.5, "quote_volume": 17.96296, "trades": 2, "taker_buy_volume": 106.6, "taker_buy_quote": 6.9823}, {"ts": 1772896620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 152.7, "quote_volume": 10.00185, "trades": 1, "taker_buy_volume": 152.7, "taker_buy_quote": 10.00185}, {"ts": 1772896680000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 35518.1, "quote_volume": 2326.49474, "trades": 20, "taker_buy_volume": 25071.4, "taker_buy_quote": 1642.23589}, {"ts": 1772896740000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 30957.0, "quote_volume": 2027.67129, "trades": 8, "taker_buy_volume": 30834.9, "taker_buy_quote": 2019.68595}, {"ts": 1772896800000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 337255.6, "quote_volume": 22025.12155, "trades": 54, "taker_buy_volume": 36914.5, "taker_buy_quote": 2412.1359}, {"ts": 1772896860000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 36682.8, "quote_volume": 2397.3746, "trades": 26, "taker_buy_volume": 19877.6, "taker_buy_quote": 1299.99504}, {"ts": 1772896920000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 53624.3, "quote_volume": 3506.38876, "trades": 14, "taker_buy_volume": 47219.7, "taker_buy_quote": 3088.16838}, {"ts": 1772896980000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 120335.4, "quote_volume": 7869.95045, "trades": 33, "taker_buy_volume": 152.9, "taker_buy_quote": 10.01495}, {"ts": 1772897040000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 306.1, "quote_volume": 20.00518, "trades": 2, "taker_buy_volume": 168.5, "taker_buy_quote": 11.0199}, {"ts": 1772897100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2756.5, "quote_volume": 179.99945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897160000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 17399.7, "quote_volume": 1136.7109, "trades": 6, "taker_buy_volume": 5104.9, "taker_buy_quote": 333.86046}, {"ts": 1772897220000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 163204.8, "quote_volume": 10657.15017, "trades": 98, "taker_buy_volume": 53983.8, "taker_buy_quote": 3525.14214}, {"ts": 1772897280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 61581.1, "quote_volume": 4021.24583, "trades": 32, "taker_buy_volume": 2055.6, "taker_buy_quote": 134.23068}, {"ts": 1772897340000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 600.0, "quote_volume": 39.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897400000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 24383.0, "quote_volume": 1592.13015, "trades": 8, "taker_buy_volume": 23585.5, "taker_buy_quote": 1540.13315}, {"ts": 1772897460000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 110288.5, "quote_volume": 7198.9703, "trades": 37, "taker_buy_volume": 276.1, "taker_buy_quote": 18.02933}, {"ts": 1772897520000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 88935.5, "quote_volume": 5807.50502, "trades": 37, "taker_buy_volume": 41676.1, "taker_buy_quote": 2721.4662}, {"ts": 1772897580000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 16284.8, "quote_volume": 1063.41124, "trades": 10, "taker_buy_volume": 15978.6, "taker_buy_quote": 1043.41638}, {"ts": 1772897640000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2362.7, "quote_volume": 154.46209, "trades": 3, "taker_buy_volume": 1777.8, "taker_buy_quote": 116.26812}, {"ts": 1772897700000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 963.7, "quote_volume": 62.98929, "trades": 9, "taker_buy_volume": 596.8, "taker_buy_quote": 39.03072}, {"ts": 1772897760000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 18388.0, "quote_volume": 1200.77808, "trades": 16, "taker_buy_volume": 2627.1, "taker_buy_quote": 171.60968}, {"ts": 1772897820000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2089.5, "quote_volume": 136.40147, "trades": 8, "taker_buy_volume": 1660.7, "taker_buy_quote": 108.44371}, {"ts": 1772897880000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 86586.7, "quote_volume": 5645.4976, "trades": 43, "taker_buy_volume": 65887.5, "taker_buy_quote": 4295.90976}, {"ts": 1772897940000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 665074.2, "quote_volume": 43238.57586, "trades": 182, "taker_buy_volume": 120235.3, "taker_buy_quote": 7816.63219}, {"ts": 1772898000000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 123051.1, "quote_volume": 8010.61125, "trades": 119, "taker_buy_volume": 49524.4, "taker_buy_quote": 3224.03844}, {"ts": 1772898060000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2797.0, "quote_volume": 182.0847, "trades": 4, "taker_buy_volume": 2797.0, "taker_buy_quote": 182.0847}, {"ts": 1772898240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 17117.2, "quote_volume": 1114.32972, "trades": 30, "taker_buy_volume": 14522.7, "taker_buy_quote": 945.42777}, {"ts": 1772898300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 31492.5, "quote_volume": 2050.16175, "trades": 26, "taker_buy_volume": 29082.2, "taker_buy_quote": 1893.25122}, {"ts": 1772898360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 16179.1, "quote_volume": 1053.25941, "trades": 6, "taker_buy_volume": 15841.4, "taker_buy_quote": 1031.27514}, {"ts": 1772898420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8989.0, "quote_volume": 585.1839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 19019.2, "quote_volume": 1238.14992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8072.4, "quote_volume": 525.51324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3736.5, "quote_volume": 243.24615, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898660000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5376.0, "quote_volume": 349.9776, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898720000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 657.4, "quote_volume": 42.82741, "trades": 4, "taker_buy_volume": 306.7, "taker_buy_quote": 19.99684}, {"ts": 1772898780000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898840000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 132958.0, "quote_volume": 8668.86964, "trades": 15, "taker_buy_volume": 128361.0, "taker_buy_quote": 8369.14524}, {"ts": 1772898900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 450.5, "quote_volume": 29.3726, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899080000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1143.3, "quote_volume": 74.63142, "trades": 4, "taker_buy_volume": 882.6, "taker_buy_quote": 57.63378}, {"ts": 1772899140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2628.6, "quote_volume": 171.64758, "trades": 3, "taker_buy_volume": 2628.6, "taker_buy_quote": 171.64758}, {"ts": 1772899200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 171.3, "quote_volume": 11.16876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899260000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 82.3, "quote_volume": 5.37419, "trades": 1, "taker_buy_volume": 82.3, "taker_buy_quote": 5.37419}, {"ts": 1772899320000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 76.5, "quote_volume": 4.99545, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 4.99545}, {"ts": 1772899380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 47603.5, "quote_volume": 3108.50855, "trades": 25, "taker_buy_volume": 23576.7, "taker_buy_quote": 1539.55851}, {"ts": 1772899440000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 28834.5, "quote_volume": 1882.94203, "trades": 17, "taker_buy_volume": 19171.9, "taker_buy_quote": 1251.97425}, {"ts": 1772899500000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1098.1, "quote_volume": 71.67679, "trades": 9, "taker_buy_volume": 806.7, "taker_buy_quote": 52.67751}, {"ts": 1772899560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 245.0, "quote_volume": 15.974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899680000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 48728.9, "quote_volume": 3182.00844, "trades": 23, "taker_buy_volume": 44891.0, "taker_buy_quote": 2931.39357}, {"ts": 1772899740000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 895.7, "quote_volume": 58.57878, "trades": 2, "taker_buy_volume": 895.7, "taker_buy_quote": 58.57878}, {"ts": 1772899800000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2048.7, "quote_volume": 133.98498, "trades": 1, "taker_buy_volume": 2048.7, "taker_buy_quote": 133.98498}, {"ts": 1772899860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 28558.6, "quote_volume": 1864.87658, "trades": 28, "taker_buy_volume": 11149.7, "taker_buy_quote": 728.07541}, {"ts": 1772899920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1073.0, "quote_volume": 70.0669, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 120887.9, "quote_volume": 7893.97987, "trades": 71, "taker_buy_volume": 91883.6, "taker_buy_quote": 5999.99908}, {"ts": 1772900160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 130.2, "quote_volume": 8.50206, "trades": 2, "taker_buy_volume": 130.2, "taker_buy_quote": 8.50206}, {"ts": 1772900220000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 12663.4, "quote_volume": 825.68988, "trades": 17, "taker_buy_volume": 1337.3, "taker_buy_quote": 87.24196}, {"ts": 1772900280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 608.1, "quote_volume": 39.64812, "trades": 1, "taker_buy_volume": 608.1, "taker_buy_quote": 39.64812}, {"ts": 1772900340000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 699.7, "quote_volume": 45.61123, "trades": 2, "taker_buy_volume": 607.6, "taker_buy_quote": 39.61552}, {"ts": 1772900400000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900520000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7494.9, "quote_volume": 488.66748, "trades": 3, "taker_buy_volume": 7494.9, "taker_buy_quote": 488.66748}, {"ts": 1772900580000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 61814.3, "quote_volume": 4030.35065, "trades": 21, "taker_buy_volume": 1763.2, "taker_buy_quote": 115.01893}, {"ts": 1772900640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 306.7, "quote_volume": 19.96617, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900700000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 34953.8, "quote_volume": 2278.95555, "trades": 29, "taker_buy_volume": 1147.8, "taker_buy_quote": 74.83656}, {"ts": 1772900760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 159.3, "quote_volume": 10.37043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900820000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 502.3, "quote_volume": 32.72737, "trades": 4, "taker_buy_volume": 276.4, "taker_buy_quote": 18.02128}, {"ts": 1772900880000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 4016.5, "quote_volume": 261.53559, "trades": 7, "taker_buy_volume": 614.4, "taker_buy_quote": 40.05888}, {"ts": 1772900940000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 429.9, "quote_volume": 27.98649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 466.1, "quote_volume": 30.34311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901060000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 77863.0, "quote_volume": 5069.615, "trades": 27, "taker_buy_volume": 61769.3, "taker_buy_quote": 4021.91513}, {"ts": 1772901120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 67328.2, "quote_volume": 4389.79864, "trades": 14, "taker_buy_volume": 62344.3, "taker_buy_quote": 4064.84836}, {"ts": 1772901180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1594.9, "quote_volume": 103.98748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901240000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 57018.9, "quote_volume": 3717.63228, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901300000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 21182.2, "quote_volume": 1378.97189, "trades": 7, "taker_buy_volume": 106.7, "taker_buy_quote": 6.95684}, {"ts": 1772901360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901420000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 4727.0, "quote_volume": 307.88107, "trades": 3, "taker_buy_volume": 1533.7, "taker_buy_quote": 99.99724}, {"ts": 1772901480000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 696.7, "quote_volume": 45.37876, "trades": 2, "taker_buy_volume": 235.9, "taker_buy_quote": 15.38068}, {"ts": 1772901540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 55875.7, "quote_volume": 3643.09564, "trades": 35, "taker_buy_volume": 38874.5, "taker_buy_quote": 2534.6174}, {"ts": 1772901600000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 113843.9, "quote_volume": 7411.23789, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901660000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 26000.0, "quote_volume": 1692.6, "trades": 22, "taker_buy_volume": 18468.8, "taker_buy_quote": 1202.31888}, {"ts": 1772901720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 609.5, "quote_volume": 39.67845, "trades": 4, "taker_buy_volume": 609.5, "taker_buy_quote": 39.67845}, {"ts": 1772901780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 486.9, "quote_volume": 31.69719, "trades": 6, "taker_buy_volume": 248.3, "taker_buy_quote": 16.16433}, {"ts": 1772901840000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 229.3, "quote_volume": 14.95036, "trades": 2, "taker_buy_volume": 229.3, "taker_buy_quote": 14.95036}, {"ts": 1772901900000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901960000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 208.5, "quote_volume": 13.5942, "trades": 1, "taker_buy_volume": 208.5, "taker_buy_quote": 13.5942}, {"ts": 1772902080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 20934.3, "quote_volume": 1362.82293, "trades": 47, "taker_buy_volume": 8090.2, "taker_buy_quote": 526.67202}, {"ts": 1772902140000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 15117.3, "quote_volume": 984.10008, "trades": 11, "taker_buy_volume": 14617.3, "taker_buy_quote": 951.60008}, {"ts": 1772902200000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1941.8, "quote_volume": 126.51253, "trades": 2, "taker_buy_volume": 1013.5, "taker_buy_quote": 66.0802}, {"ts": 1772902260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 153.6, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 810.5, "quote_volume": 52.76355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1138.4, "quote_volume": 74.22368, "trades": 2, "taker_buy_volume": 1138.4, "taker_buy_quote": 74.22368}, {"ts": 1772902440000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 48201.8, "quote_volume": 3144.09341, "trades": 22, "taker_buy_volume": 30546.7, "taker_buy_quote": 1992.98089}, {"ts": 1772902500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 76.5, "quote_volume": 4.99545, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 4.99545}, {"ts": 1772902560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 83125.8, "quote_volume": 5419.80216, "trades": 49, "taker_buy_volume": 75441.4, "taker_buy_quote": 4918.77928}, {"ts": 1772902620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1813.0, "quote_volume": 118.2076, "trades": 7, "taker_buy_volume": 747.8, "taker_buy_quote": 48.75656}, {"ts": 1772902680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 96087.8, "quote_volume": 6274.53334, "trades": 50, "taker_buy_volume": 68660.6, "taker_buy_quote": 4483.53718}, {"ts": 1772902800000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 5541.6, "quote_volume": 361.92498, "trades": 12, "taker_buy_volume": 4685.3, "taker_buy_quote": 306.00859}, {"ts": 1772902860000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 53584.2, "quote_volume": 3499.75423, "trades": 18, "taker_buy_volume": 53431.3, "taker_buy_quote": 3489.75457}, {"ts": 1772902920000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1505.7, "quote_volume": 98.48656, "trades": 3, "taker_buy_volume": 137.8, "taker_buy_quote": 9.0259}, {"ts": 1772902980000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 412.2, "quote_volume": 26.97011, "trades": 6, "taker_buy_volume": 122.3, "taker_buy_quote": 8.01065}, {"ts": 1772903040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903100000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 42553.6, "quote_volume": 2783.10989, "trades": 26, "taker_buy_volume": 28549.6, "taker_buy_quote": 1867.26425}, {"ts": 1772903160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6062.4, "quote_volume": 396.48096, "trades": 11, "taker_buy_volume": 1468.7, "taker_buy_quote": 96.05298}, {"ts": 1772903220000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2332.5, "quote_volume": 152.74602, "trades": 7, "taker_buy_volume": 2252.3, "taker_buy_quote": 147.50094}, {"ts": 1772903280000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 10471.6, "quote_volume": 685.00868, "trades": 14, "taker_buy_volume": 5268.7, "taker_buy_quote": 344.73902}, {"ts": 1772903340000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2382.7, "quote_volume": 156.0308, "trades": 3, "taker_buy_volume": 2022.2, "taker_buy_quote": 132.4541}, {"ts": 1772903400000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2176.3, "quote_volume": 142.53313, "trades": 6, "taker_buy_volume": 2031.1, "taker_buy_quote": 133.03705}, {"ts": 1772903460000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 7390.9, "quote_volume": 483.36486, "trades": 9, "taker_buy_volume": 2352.8, "taker_buy_quote": 153.87312}, {"ts": 1772903520000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 3092.9, "quote_volume": 202.23591, "trades": 15, "taker_buy_volume": 2695.4, "taker_buy_quote": 176.27916}, {"ts": 1772903580000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 3104.3, "quote_volume": 203.00746, "trades": 17, "taker_buy_volume": 2703.8, "taker_buy_quote": 176.82852}, {"ts": 1772903640000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 56961.9, "quote_volume": 3725.68576, "trades": 23, "taker_buy_volume": 44361.9, "taker_buy_quote": 2901.65799}, {"ts": 1772903700000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 38140.1, "quote_volume": 2496.86254, "trades": 21, "taker_buy_volume": 26566.3, "taker_buy_quote": 1739.93602}, {"ts": 1772903760000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 608.1, "quote_volume": 39.76974, "trades": 4, "taker_buy_volume": 608.1, "taker_buy_quote": 39.76974}, {"ts": 1772903880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903940000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904000000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 28610.9, "quote_volume": 1871.17159, "trades": 30, "taker_buy_volume": 20896.7, "taker_buy_quote": 1366.69319}, {"ts": 1772904060000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 40666.5, "quote_volume": 2663.63133, "trades": 37, "taker_buy_volume": 34890.9, "taker_buy_quote": 2285.35395}, {"ts": 1772904120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 123.7, "quote_volume": 8.08998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904180000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904240000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904300000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904360000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 137.4, "quote_volume": 8.98596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904420000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 3287.5, "quote_volume": 215.30224, "trades": 8, "taker_buy_volume": 2997.4, "taker_buy_quote": 196.3297}, {"ts": 1772904480000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 26103.6, "quote_volume": 1707.17544, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 50951.4, "quote_volume": 3332.22156, "trades": 16, "taker_buy_volume": 50951.4, "taker_buy_quote": 3332.22156}, {"ts": 1772904600000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 24060.2, "quote_volume": 1573.51948, "trades": 11, "taker_buy_volume": 8571.9, "taker_buy_quote": 560.60226}, {"ts": 1772904660000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3035.5, "quote_volume": 198.5217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904720000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3656.3, "quote_volume": 239.12202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 8565.6, "quote_volume": 560.19024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 2977.0, "quote_volume": 194.9935, "trades": 1, "taker_buy_volume": 2977.0, "taker_buy_quote": 194.9935}, {"ts": 1772904900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 961.2, "quote_volume": 62.9586, "trades": 1, "taker_buy_volume": 961.2, "taker_buy_quote": 62.9586}, {"ts": 1772904960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905020000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 606.7, "quote_volume": 39.73885, "trades": 1, "taker_buy_volume": 606.7, "taker_buy_quote": 39.73885}, {"ts": 1772905080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 210.4, "quote_volume": 13.7812, "trades": 1, "taker_buy_volume": 210.4, "taker_buy_quote": 13.7812}, {"ts": 1772905140000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905200000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 606.7, "quote_volume": 39.73885, "trades": 1, "taker_buy_volume": 606.7, "taker_buy_quote": 39.73885}, {"ts": 1772905260000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905320000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 46916.7, "quote_volume": 3073.01345, "trades": 33, "taker_buy_volume": 36272.2, "taker_buy_quote": 2375.8291}, {"ts": 1772905380000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905440000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 305.3, "quote_volume": 19.99715, "trades": 1, "taker_buy_volume": 305.3, "taker_buy_quote": 19.99715}, {"ts": 1772905500000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 14475.9, "quote_volume": 948.17145, "trades": 3, "taker_buy_volume": 14475.9, "taker_buy_quote": 948.17145}, {"ts": 1772905560000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 137.6, "quote_volume": 9.0128, "trades": 1, "taker_buy_volume": 137.6, "taker_buy_quote": 9.0128}, {"ts": 1772905620000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1213.4, "quote_volume": 79.4777, "trades": 1, "taker_buy_volume": 1213.4, "taker_buy_quote": 79.4777}, {"ts": 1772905680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 49934.7, "quote_volume": 3270.72285, "trades": 51, "taker_buy_volume": 21147.6, "taker_buy_quote": 1385.1678}, {"ts": 1772905800000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 12219.8, "quote_volume": 799.23559, "trades": 4, "taker_buy_volume": 606.7, "taker_buy_quote": 39.73885}, {"ts": 1772905860000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 764.5, "quote_volume": 50.07475, "trades": 5, "taker_buy_volume": 764.5, "taker_buy_quote": 50.07475}, {"ts": 1772905920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 27771.9, "quote_volume": 1819.05945, "trades": 12, "taker_buy_volume": 27771.9, "taker_buy_quote": 1819.05945}, {"ts": 1772905980000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 1484.8, "quote_volume": 97.19715, "trades": 7, "taker_buy_volume": 912.3, "taker_buy_quote": 59.75565}, {"ts": 1772906040000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 8200.8, "quote_volume": 537.09133, "trades": 7, "taker_buy_volume": 7590.1, "taker_buy_quote": 497.15155}, {"ts": 1772906100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 137.4, "quote_volume": 8.98596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906160000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 458.0, "quote_volume": 29.9532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906220000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 53911.4, "quote_volume": 3525.80556, "trades": 23, "taker_buy_volume": 26064.2, "taker_buy_quote": 1704.59868}, {"ts": 1772906280000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 26112.1, "quote_volume": 1707.69923, "trades": 10, "taker_buy_volume": 426.2, "taker_buy_quote": 27.87348}, {"ts": 1772906340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 9580.9, "quote_volume": 626.59086, "trades": 7, "taker_buy_volume": 9580.9, "taker_buy_quote": 626.59086}, {"ts": 1772906400000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 22450.6, "quote_volume": 1468.20701, "trades": 51, "taker_buy_volume": 21263.4, "taker_buy_quote": 1390.62636}, {"ts": 1772906460000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 76291.0, "quote_volume": 4981.8523, "trades": 30, "taker_buy_volume": 10800.0, "taker_buy_quote": 705.29}, {"ts": 1772906520000, "open": 0.0653, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 1046624.8, "quote_volume": 68132.78791, "trades": 274, "taker_buy_volume": 185440.2, "taker_buy_quote": 12080.73796}, {"ts": 1772906580000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 218731.8, "quote_volume": 14233.52538, "trades": 142, "taker_buy_volume": 136153.7, "taker_buy_quote": 8861.17974}, {"ts": 1772906640000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 892.6, "quote_volume": 58.18525, "trades": 4, "taker_buy_volume": 769.9, "taker_buy_quote": 50.19748}, {"ts": 1772906700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 582.8, "quote_volume": 37.94028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906760000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4514.1, "quote_volume": 293.91791, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 32.6}, {"ts": 1772906820000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 667850.9, "quote_volume": 43393.55615, "trades": 152, "taker_buy_volume": 53294.4, "taker_buy_quote": 3464.8097}, {"ts": 1772906880000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 151110.3, "quote_volume": 9822.18645, "trades": 83, "taker_buy_volume": 108560.5, "taker_buy_quote": 7056.44945}, {"ts": 1772906940000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 39631.3, "quote_volume": 2576.04991, "trades": 23, "taker_buy_volume": 31299.4, "taker_buy_quote": 2034.47641}, {"ts": 1772907000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4760.1, "quote_volume": 309.4065, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907060000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 676.1, "quote_volume": 43.95881, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 8.01381}, {"ts": 1772907120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 599.0, "quote_volume": 38.935, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 747.6, "quote_volume": 48.594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 153.8, "quote_volume": 10.01238, "trades": 1, "taker_buy_volume": 153.8, "taker_buy_quote": 10.01238}, {"ts": 1772907300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 561.8, "quote_volume": 36.517, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1441.0, "quote_volume": 93.665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907480000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 7127.0, "quote_volume": 463.255, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 58.5}, {"ts": 1772907540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4481.6, "quote_volume": 291.304, "trades": 2, "taker_buy_volume": 4481.6, "taker_buy_quote": 291.304}, {"ts": 1772907600000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 391126.1, "quote_volume": 25423.1039, "trades": 123, "taker_buy_volume": 358280.8, "taker_buy_quote": 23288.252}, {"ts": 1772907660000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 609.4, "quote_volume": 39.611, "trades": 1, "taker_buy_volume": 609.4, "taker_buy_quote": 39.611}, {"ts": 1772907720000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 3924.0, "quote_volume": 255.13532, "trades": 14, "taker_buy_volume": 3323.3, "taker_buy_quote": 216.13451}, {"ts": 1772907780000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 399.5, "quote_volume": 25.99516, "trades": 3, "taker_buy_volume": 276.6, "taker_buy_quote": 18.00666}, {"ts": 1772907840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 277.0, "quote_volume": 18.0327, "trades": 2, "taker_buy_volume": 277.0, "taker_buy_quote": 18.0327}, {"ts": 1772907900000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 630.2, "quote_volume": 40.97685, "trades": 4, "taker_buy_volume": 138.5, "taker_buy_quote": 9.01635}, {"ts": 1772907960000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 607.6, "quote_volume": 39.52711, "trades": 4, "taker_buy_volume": 331.1, "taker_buy_quote": 21.55461}, {"ts": 1772908020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 614.5, "quote_volume": 39.9425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1844.8, "quote_volume": 120.09648, "trades": 2, "taker_buy_volume": 1844.8, "taker_buy_quote": 120.09648}, {"ts": 1772908140000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1299.6, "quote_volume": 84.474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908200000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4608.2, "quote_volume": 299.99382, "trades": 1, "taker_buy_volume": 4608.2, "taker_buy_quote": 299.99382}, {"ts": 1772908260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 104.0, "quote_volume": 6.7704, "trades": 1, "taker_buy_volume": 104.0, "taker_buy_quote": 6.7704}, {"ts": 1772908320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 450.7, "quote_volume": 29.34057, "trades": 1, "taker_buy_volume": 450.7, "taker_buy_quote": 29.34057}, {"ts": 1772908440000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 72391.8, "quote_volume": 4705.51114, "trades": 27, "taker_buy_volume": 11792.1, "taker_buy_quote": 766.55987}, {"ts": 1772908500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6709.4, "quote_volume": 436.111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5383.4, "quote_volume": 349.921, "trades": 12, "taker_buy_volume": 5217.4, "taker_buy_quote": 339.131}, {"ts": 1772908620000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2607.5, "quote_volume": 169.40999, "trades": 3, "taker_buy_volume": 1832.4, "taker_buy_quote": 119.106}, {"ts": 1772908680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908740000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 11479.1, "quote_volume": 746.15537, "trades": 9, "taker_buy_volume": 11356.0, "taker_buy_quote": 738.15387}, {"ts": 1772908800000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 396.3, "quote_volume": 25.78524, "trades": 3, "taker_buy_volume": 257.4, "taker_buy_quote": 16.75674}, {"ts": 1772908860000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2800.4, "quote_volume": 182.026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 254.6, "quote_volume": 16.549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 607.3, "quote_volume": 39.53523, "trades": 2, "taker_buy_volume": 607.3, "taker_buy_quote": 39.53523}, {"ts": 1772909160000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909220000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 310031.5, "quote_volume": 20181.70015, "trades": 133, "taker_buy_volume": 253439.0, "taker_buy_quote": 16498.8789}, {"ts": 1772909280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909520000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 105135.8, "quote_volume": 6844.2795, "trades": 77, "taker_buy_volume": 104525.0, "taker_buy_quote": 6804.5775}, {"ts": 1772909580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909640000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 16306.4, "quote_volume": 1059.9928, "trades": 5, "taker_buy_volume": 768.0, "taker_buy_quote": 49.9968}, {"ts": 1772909700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3828.4, "quote_volume": 249.22884, "trades": 1, "taker_buy_volume": 3828.4, "taker_buy_quote": 249.22884}, {"ts": 1772909760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909820000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 8168.6, "quote_volume": 531.12377, "trades": 13, "taker_buy_volume": 1647.7, "taker_buy_quote": 107.26527}, {"ts": 1772909880000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 238.5, "quote_volume": 15.51635, "trades": 2, "taker_buy_volume": 138.5, "taker_buy_quote": 9.01635}, {"ts": 1772909940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 167.9, "quote_volume": 10.93029, "trades": 1, "taker_buy_volume": 167.9, "taker_buy_quote": 10.93029}, {"ts": 1772910060000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 86163.5, "quote_volume": 5600.15529, "trades": 41, "taker_buy_volume": 18870.1, "taker_buy_quote": 1226.5565}, {"ts": 1772910120000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2351.7, "quote_volume": 152.84165, "trades": 8, "taker_buy_volume": 153.8, "taker_buy_quote": 9.997}, {"ts": 1772910180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2000.0, "quote_volume": 129.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910240000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 282723.6, "quote_volume": 18347.93802, "trades": 212, "taker_buy_volume": 49028.1, "taker_buy_quote": 3181.9391}, {"ts": 1772910300000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 831.5, "quote_volume": 54.00442, "trades": 6, "taker_buy_volume": 400.7, "taker_buy_quote": 26.0455}, {"ts": 1772910360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 16814.9, "quote_volume": 1091.28701, "trades": 12, "taker_buy_volume": 15665.6, "taker_buy_quote": 1016.69744}, {"ts": 1772910480000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 631.4, "quote_volume": 41.01018, "trades": 4, "taker_buy_volume": 323.2, "taker_buy_quote": 21.008}, {"ts": 1772910540000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 277.2, "quote_volume": 18.00415, "trades": 2, "taker_buy_volume": 138.7, "taker_buy_quote": 9.0155}, {"ts": 1772910600000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910660000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 13952.6, "quote_volume": 905.53605, "trades": 7, "taker_buy_volume": 123.1, "taker_buy_quote": 8.0015}, {"ts": 1772910720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910780000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 515.3, "quote_volume": 33.4945, "trades": 1, "taker_buy_volume": 515.3, "taker_buy_quote": 33.4945}, {"ts": 1772910840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2456.0, "quote_volume": 159.3944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911080000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 34969.7, "quote_volume": 2269.5212, "trades": 26, "taker_buy_volume": 18700.8, "taker_buy_quote": 1213.68192}, {"ts": 1772911140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 134126.1, "quote_volume": 8691.37128, "trades": 70, "taker_buy_volume": 22346.0, "taker_buy_quote": 1448.0208}, {"ts": 1772911200000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 80826.4, "quote_volume": 5245.68961, "trades": 48, "taker_buy_volume": 80244.8, "taker_buy_quote": 5207.94377}, {"ts": 1772911260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 276.9, "quote_volume": 17.97081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911440000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 5344.6, "quote_volume": 346.8784, "trades": 18, "taker_buy_volume": 138.6, "taker_buy_quote": 9.009}, {"ts": 1772911500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 11055.6, "quote_volume": 717.50844, "trades": 4, "taker_buy_volume": 11055.6, "taker_buy_quote": 717.50844}, {"ts": 1772911560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 29209.3, "quote_volume": 1895.68357, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 138.2, "quote_volume": 8.96918, "trades": 1, "taker_buy_volume": 138.2, "taker_buy_quote": 8.96918}, {"ts": 1772911680000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 54994.6, "quote_volume": 3563.65008, "trades": 26, "taker_buy_volume": 29113.1, "taker_buy_quote": 1886.52888}, {"ts": 1772911740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 138.7, "quote_volume": 8.98776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 557.1, "quote_volume": 36.10008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911860000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 132788.0, "quote_volume": 8616.9089, "trades": 59, "taker_buy_volume": 86021.5, "taker_buy_quote": 5582.81076}, {"ts": 1772911920000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 681.1, "quote_volume": 44.1602, "trades": 6, "taker_buy_volume": 249.2, "taker_buy_quote": 16.17308}, {"ts": 1772911980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912040000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 33694.0, "quote_volume": 2189.97165, "trades": 26, "taker_buy_volume": 28589.4, "taker_buy_quote": 1858.32331}, {"ts": 1772912100000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 14354.8, "quote_volume": 933.4649, "trades": 25, "taker_buy_volume": 6669.2, "taker_buy_quote": 433.9009}, {"ts": 1772912160000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 5712.0, "quote_volume": 371.80567, "trades": 10, "taker_buy_volume": 5256.7, "taker_buy_quote": 342.21117}, {"ts": 1772912220000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 3469.8, "quote_volume": 225.85634, "trades": 9, "taker_buy_volume": 3193.4, "taker_buy_quote": 207.89034}, {"ts": 1772912280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1537.1, "quote_volume": 99.9115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912340000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 128.7, "quote_volume": 8.3655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 42166.1, "quote_volume": 2740.7965, "trades": 25, "taker_buy_volume": 14309.8, "taker_buy_quote": 930.137}, {"ts": 1772912520000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5624.6, "quote_volume": 365.599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 38219.6, "quote_volume": 2484.274, "trades": 46, "taker_buy_volume": 11428.7, "taker_buy_quote": 742.8655}, {"ts": 1772912700000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 31815.4, "quote_volume": 2068.02667, "trades": 24, "taker_buy_volume": 2342.8, "taker_buy_quote": 152.30767}, {"ts": 1772912760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 100.0, "quote_volume": 6.51, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.51}, {"ts": 1772912820000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3993.3, "quote_volume": 259.62469, "trades": 4, "taker_buy_volume": 601.9, "taker_buy_quote": 39.18369}, {"ts": 1772912880000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 30416.7, "quote_volume": 1974.80742, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912940000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 20428.8, "quote_volume": 1323.84719, "trades": 18, "taker_buy_volume": 2011.3, "taker_buy_quote": 130.39319}, {"ts": 1772913000000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 449907.8, "quote_volume": 29109.04518, "trades": 246, "taker_buy_volume": 194235.3, "taker_buy_quote": 12567.03443}, {"ts": 1772913060000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 120406.6, "quote_volume": 7801.42116, "trades": 50, "taker_buy_volume": 70126.4, "taker_buy_quote": 4544.16576}, {"ts": 1772913120000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 4673.5, "quote_volume": 302.80315, "trades": 18, "taker_buy_volume": 1149.6, "taker_buy_quote": 74.49408}, {"ts": 1772913180000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 430.0, "quote_volume": 27.821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913240000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 199577.9, "quote_volume": 12932.60156, "trades": 102, "taker_buy_volume": 136586.2, "taker_buy_quote": 8850.78576}, {"ts": 1772913300000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 86472.4, "quote_volume": 5598.67677, "trades": 43, "taker_buy_volume": 50290.8, "taker_buy_quote": 3257.72725}, {"ts": 1772913360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 623.8, "quote_volume": 40.35986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913420000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 14981.8, "quote_volume": 970.8668, "trades": 27, "taker_buy_volume": 14981.8, "taker_buy_quote": 970.8668}, {"ts": 1772913480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 15398.5, "quote_volume": 999.36265, "trades": 4, "taker_buy_volume": 15398.5, "taker_buy_quote": 999.36265}, {"ts": 1772913540000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 9406.0, "quote_volume": 609.5088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 97.1, "quote_volume": 6.30179, "trades": 1, "taker_buy_volume": 97.1, "taker_buy_quote": 6.30179}, {"ts": 1772913660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 80349.1, "quote_volume": 5214.65659, "trades": 14, "taker_buy_volume": 70923.1, "taker_buy_quote": 4602.90919}, {"ts": 1772913720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 24670.2, "quote_volume": 1601.09598, "trades": 35, "taker_buy_volume": 16733.0, "taker_buy_quote": 1085.9717}, {"ts": 1772913840000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 57578.9, "quote_volume": 3736.85522, "trades": 32, "taker_buy_volume": 11934.5, "taker_buy_quote": 774.56294}, {"ts": 1772913900000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 19983.6, "quote_volume": 1296.94955, "trades": 24, "taker_buy_volume": 18545.0, "taker_buy_quote": 1203.59674}, {"ts": 1772913960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 10966.3, "quote_volume": 712.8095, "trades": 3, "taker_buy_volume": 10966.3, "taker_buy_quote": 712.8095}, {"ts": 1772914020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 624.1, "quote_volume": 40.50409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 123.0, "quote_volume": 7.995, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 7.995}, {"ts": 1772914140000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 34855.4, "quote_volume": 2263.59511, "trades": 13, "taker_buy_volume": 14796.5, "taker_buy_quote": 961.7725}, {"ts": 1772914200000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 8366.3, "quote_volume": 542.98683, "trades": 8, "taker_buy_volume": 7300.3, "taker_buy_quote": 473.80343}, {"ts": 1772914260000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 52937.5, "quote_volume": 3440.96395, "trades": 23, "taker_buy_volume": 43996.1, "taker_buy_quote": 2859.7868}, {"ts": 1772914320000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 6875.6, "quote_volume": 446.92632, "trades": 8, "taker_buy_volume": 1271.6, "taker_buy_quote": 82.66632}, {"ts": 1772914380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914440000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 331.8, "quote_volume": 21.567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914560000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914620000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 6779.6, "quote_volume": 440.7144, "trades": 11, "taker_buy_volume": 2315.9, "taker_buy_quote": 150.5739}, {"ts": 1772914680000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2571.2, "quote_volume": 167.128, "trades": 9, "taker_buy_volume": 2571.2, "taker_buy_quote": 167.128}, {"ts": 1772914740000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1692.4, "quote_volume": 109.9906, "trades": 4, "taker_buy_volume": 1538.4, "taker_buy_quote": 99.996}, {"ts": 1772914800000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 45238.7, "quote_volume": 2935.95242, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914860000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 308.4, "quote_volume": 19.99821, "trades": 2, "taker_buy_volume": 138.9, "taker_buy_quote": 9.01461}, {"ts": 1772914920000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 355.9, "quote_volume": 23.0856, "trades": 3, "taker_buy_volume": 232.8, "taker_buy_quote": 15.10872}, {"ts": 1772914980000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 432.0, "quote_volume": 28.02293, "trades": 3, "taker_buy_volume": 293.3, "taker_buy_quote": 19.03517}, {"ts": 1772915040000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 27542.0, "quote_volume": 1787.4743, "trades": 19, "taker_buy_volume": 26969.1, "taker_buy_quote": 1750.32545}, {"ts": 1772915100000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 401.1, "quote_volume": 26.04372, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 8.0145}, {"ts": 1772915160000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 2622.0, "quote_volume": 170.26578, "trades": 10, "taker_buy_volume": 979.8, "taker_buy_quote": 63.687}, {"ts": 1772915220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 937.2, "quote_volume": 60.82428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 108.2, "quote_volume": 7.02218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915340000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1156.2, "quote_volume": 75.08748, "trades": 4, "taker_buy_volume": 501.0, "taker_buy_quote": 32.565}, {"ts": 1772915400000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2181.7, "quote_volume": 141.60468, "trades": 13, "taker_buy_volume": 1763.4, "taker_buy_quote": 114.45701}, {"ts": 1772915460000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 57508.4, "quote_volume": 3727.67919, "trades": 14, "taker_buy_volume": 169.8, "taker_buy_quote": 11.02002}, {"ts": 1772915520000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 4309.5, "quote_volume": 279.27103, "trades": 3, "taker_buy_volume": 154.3, "taker_buy_quote": 10.01407}, {"ts": 1772915580000, "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": 1772915640000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 91943.8, "quote_volume": 5967.18348, "trades": 23, "taker_buy_volume": 85297.2, "taker_buy_quote": 5535.81914}, {"ts": 1772915700000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 30003.9, "quote_volume": 1947.30405, "trades": 16, "taker_buy_volume": 12107.1, "taker_buy_quote": 785.80173}, {"ts": 1772915760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915820000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 89639.8, "quote_volume": 5825.61487, "trades": 21, "taker_buy_volume": 73226.2, "taker_buy_quote": 4759.703}, {"ts": 1772915880000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 10803.0, "quote_volume": 702.25111, "trades": 8, "taker_buy_volume": 10803.0, "taker_buy_quote": 702.25111}, {"ts": 1772915940000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 7431.6, "quote_volume": 483.70375, "trades": 4, "taker_buy_volume": 6497.5, "taker_buy_quote": 422.98725}, {"ts": 1772916000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 308.2, "quote_volume": 20.06382, "trades": 2, "taker_buy_volume": 308.2, "taker_buy_quote": 20.06382}, {"ts": 1772916060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 123.3, "quote_volume": 8.02683, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 8.02683}, {"ts": 1772916120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 570.2, "quote_volume": 37.12002, "trades": 5, "taker_buy_volume": 570.2, "taker_buy_quote": 37.12002}, {"ts": 1772916180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 123.3, "quote_volume": 8.02683, "trades": 2, "taker_buy_volume": 123.3, "taker_buy_quote": 8.02683}, {"ts": 1772916240000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 645.9, "quote_volume": 42.03744, "trades": 5, "taker_buy_volume": 539.4, "taker_buy_quote": 35.11494}, {"ts": 1772916300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 524.0, "quote_volume": 34.1124, "trades": 4, "taker_buy_volume": 524.0, "taker_buy_quote": 34.1124}, {"ts": 1772916360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 631.8, "quote_volume": 41.13018, "trades": 4, "taker_buy_volume": 631.8, "taker_buy_quote": 41.13018}, {"ts": 1772916420000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 446.9, "quote_volume": 29.09319, "trades": 3, "taker_buy_volume": 446.9, "taker_buy_quote": 29.09319}, {"ts": 1772916480000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 23348.0, "quote_volume": 1517.63695, "trades": 16, "taker_buy_volume": 323.6, "taker_buy_quote": 21.05095}, {"ts": 1772916540000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 485605.9, "quote_volume": 31525.48154, "trades": 57, "taker_buy_volume": 311401.7, "taker_buy_quote": 20218.73336}, {"ts": 1772916600000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 214446.8, "quote_volume": 13908.71441, "trades": 67, "taker_buy_volume": 83448.5, "taker_buy_quote": 5411.99551}, {"ts": 1772916660000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 130080.8, "quote_volume": 8424.73584, "trades": 79, "taker_buy_volume": 324.6, "taker_buy_quote": 21.03408}, {"ts": 1772916720000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 100480.6, "quote_volume": 6501.12728, "trades": 21, "taker_buy_volume": 324.6, "taker_buy_quote": 21.03408}, {"ts": 1772916780000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 76589.4, "quote_volume": 4955.56892, "trades": 22, "taker_buy_volume": 8476.4, "taker_buy_quote": 548.65782}, {"ts": 1772916840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1224.6, "quote_volume": 79.23162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916900000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 793.5, "quote_volume": 51.40491, "trades": 3, "taker_buy_volume": 654.6, "taker_buy_quote": 42.41808}, {"ts": 1772916960000, "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": 1772917020000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 186050.8, "quote_volume": 12057.81532, "trades": 31, "taker_buy_volume": 165994.4, "taker_buy_quote": 10758.1606}, {"ts": 1772917080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4779.5, "quote_volume": 309.7116, "trades": 10, "taker_buy_volume": 4779.5, "taker_buy_quote": 309.7116}, {"ts": 1772917140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 16223.1, "quote_volume": 1051.25688, "trades": 21, "taker_buy_volume": 1232.7, "taker_buy_quote": 79.87896}, {"ts": 1772917200000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 16482.2, "quote_volume": 1067.91578, "trades": 20, "taker_buy_volume": 14002.3, "taker_buy_quote": 907.37831}, {"ts": 1772917260000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 54086.1, "quote_volume": 3510.21722, "trades": 17, "taker_buy_volume": 52936.8, "taker_buy_quote": 3435.62765}, {"ts": 1772917320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 154.3, "quote_volume": 10.01407, "trades": 1, "taker_buy_volume": 154.3, "taker_buy_quote": 10.01407}, {"ts": 1772917380000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3172.9, "quote_volume": 205.88731, "trades": 3, "taker_buy_volume": 2833.9, "taker_buy_quote": 183.92011}, {"ts": 1772917440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 662.7, "quote_volume": 42.94296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 164396.3, "quote_volume": 10652.88024, "trades": 38, "taker_buy_volume": 28657.7, "taker_buy_quote": 1857.01896}, {"ts": 1772917560000, "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": 1772917620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 617.4, "quote_volume": 40.06926, "trades": 4, "taker_buy_volume": 617.4, "taker_buy_quote": 40.06926}, {"ts": 1772917680000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 431.7, "quote_volume": 27.98959, "trades": 3, "taker_buy_volume": 154.3, "taker_buy_quote": 10.01407}, {"ts": 1772917740000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 103770.8, "quote_volume": 6734.71105, "trades": 19, "taker_buy_volume": 103462.6, "taker_buy_quote": 6714.72274}, {"ts": 1772917800000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2302.6, "quote_volume": 149.62285, "trades": 5, "taker_buy_volume": 1841.1, "taker_buy_quote": 119.6715}, {"ts": 1772917860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 12855.8, "quote_volume": 834.34142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917920000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 138.9, "quote_volume": 9.01461, "trades": 2, "taker_buy_volume": 138.9, "taker_buy_quote": 9.01461}, {"ts": 1772917980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 262.2, "quote_volume": 16.99056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918040000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 100.0, "quote_volume": 6.49, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.49}, {"ts": 1772918100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918160000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 16360.9, "quote_volume": 1061.82241, "trades": 6, "taker_buy_volume": 16360.9, "taker_buy_quote": 1061.82241}, {"ts": 1772918280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 749.0, "quote_volume": 48.6101, "trades": 1, "taker_buy_volume": 749.0, "taker_buy_quote": 48.6101}, {"ts": 1772918340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5490.4, "quote_volume": 355.77792, "trades": 15, "taker_buy_volume": 170.0, "taker_buy_quote": 11.016}, {"ts": 1772918400000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1852.1, "quote_volume": 120.02999, "trades": 11, "taker_buy_volume": 813.4, "taker_buy_quote": 52.72223}, {"ts": 1772918460000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1112.8, "quote_volume": 72.15944, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 32.45}, {"ts": 1772918520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 154.1, "quote_volume": 9.98568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 294.1, "quote_volume": 19.05768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918640000, "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": 1772918700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1782.4, "quote_volume": 115.67776, "trades": 3, "taker_buy_volume": 1782.4, "taker_buy_quote": 115.67776}, {"ts": 1772918760000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 18776.9, "quote_volume": 1220.40369, "trades": 13, "taker_buy_volume": 18638.4, "taker_buy_quote": 1211.41504}, {"ts": 1772918820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 708.5, "quote_volume": 45.98165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 151.3, "quote_volume": 9.81937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 307.7, "quote_volume": 19.96973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 16681.6, "quote_volume": 1082.62197, "trades": 13, "taker_buy_volume": 432.1, "taker_buy_quote": 28.04329}, {"ts": 1772919120000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 20397.9, "quote_volume": 1323.76301, "trades": 12, "taker_buy_volume": 15628.2, "taker_buy_quote": 1014.27018}, {"ts": 1772919180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 31453.1, "quote_volume": 2041.30619, "trades": 13, "taker_buy_volume": 11419.2, "taker_buy_quote": 741.10608}, {"ts": 1772919240000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 22911.2, "quote_volume": 1486.95234, "trades": 12, "taker_buy_volume": 431.3, "taker_buy_quote": 28.02224}, {"ts": 1772919300000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 11157.4, "quote_volume": 723.21491, "trades": 19, "taker_buy_volume": 2626.6, "taker_buy_quote": 170.41907}, {"ts": 1772919360000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 33381.6, "quote_volume": 2161.5186, "trades": 11, "taker_buy_volume": 17290.8, "taker_buy_quote": 1120.44384}, {"ts": 1772919420000, "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": 1772919480000, "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": 1772919540000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 158137.7, "quote_volume": 10231.65962, "trades": 37, "taker_buy_volume": 72913.2, "taker_buy_quote": 4717.63447}, {"ts": 1772919600000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1327.0, "quote_volume": 85.95873, "trades": 3, "taker_buy_volume": 1018.3, "taker_buy_quote": 65.98584}, {"ts": 1772919660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 308.6, "quote_volume": 19.96642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 321.0, "quote_volume": 20.8008, "trades": 2, "taker_buy_volume": 321.0, "taker_buy_quote": 20.8008}, {"ts": 1772919780000, "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": 1772919840000, "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": 1772919900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3157.9, "quote_volume": 204.63192, "trades": 3, "taker_buy_volume": 3157.9, "taker_buy_quote": 204.63192}, {"ts": 1772919960000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 11072.7, "quote_volume": 716.40369, "trades": 8, "taker_buy_volume": 170.3, "taker_buy_quote": 11.01841}, {"ts": 1772920020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 85.0, "quote_volume": 5.4995, "trades": 1, "taker_buy_volume": 85.0, "taker_buy_quote": 5.4995}, {"ts": 1772920080000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 28733.3, "quote_volume": 1858.82559, "trades": 16, "taker_buy_volume": 26544.1, "taker_buy_quote": 1717.40327}, {"ts": 1772920140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 97665.2, "quote_volume": 6318.93844, "trades": 35, "taker_buy_volume": 68405.7, "taker_buy_quote": 4425.84879}, {"ts": 1772920200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 15102.5, "quote_volume": 977.13175, "trades": 11, "taker_buy_volume": 8853.2, "taker_buy_quote": 572.80204}, {"ts": 1772920260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 9235.3, "quote_volume": 597.52391, "trades": 6, "taker_buy_volume": 123.8, "taker_buy_quote": 8.00986}, {"ts": 1772920320000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 9726.8, "quote_volume": 630.21036, "trades": 9, "taker_buy_volume": 9726.8, "taker_buy_quote": 630.21036}, {"ts": 1772920380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 750.5, "quote_volume": 48.55735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 277.8, "quote_volume": 17.97366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920500000, "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": 1772920560000, "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": 1772920620000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 62791.6, "quote_volume": 4068.89568, "trades": 10, "taker_buy_volume": 62791.6, "taker_buy_quote": 4068.89568}, {"ts": 1772920680000, "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": 1772920740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1225.6, "quote_volume": 79.41888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 508.6, "quote_volume": 32.95728, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920860000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 10074.6, "quote_volume": 652.91156, "trades": 7, "taker_buy_volume": 774.8, "taker_buy_quote": 50.28452}, {"ts": 1772920920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5833.3, "quote_volume": 377.99784, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920980000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 14585.9, "quote_volume": 945.17867, "trades": 13, "taker_buy_volume": 123.5, "taker_buy_quote": 8.01515}, {"ts": 1772921040000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1504.3, "quote_volume": 97.47864, "trades": 4, "taker_buy_volume": 1504.3, "taker_buy_quote": 97.47864}, {"ts": 1772921100000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 556.3, "quote_volume": 36.02043, "trades": 4, "taker_buy_volume": 278.2, "taker_buy_quote": 18.02736}, {"ts": 1772921160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 612.8, "quote_volume": 39.70944, "trades": 1, "taker_buy_volume": 612.8, "taker_buy_quote": 39.70944}, {"ts": 1772921220000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 801.7, "quote_volume": 51.90695, "trades": 4, "taker_buy_volume": 369.6, "taker_buy_quote": 23.95008}, {"ts": 1772921280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1921.4, "quote_volume": 124.31458, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 22359.9, "quote_volume": 1446.68553, "trades": 25, "taker_buy_volume": 1039.3, "taker_buy_quote": 67.24271}, {"ts": 1772921400000, "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": 1772921460000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 112791.4, "quote_volume": 7286.19917, "trades": 32, "taker_buy_volume": 6263.7, "taker_buy_quote": 404.63502}, {"ts": 1772921520000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 104249.0, "quote_volume": 6724.37545, "trades": 20, "taker_buy_volume": 3149.5, "taker_buy_quote": 203.4577}, {"ts": 1772921580000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 10325.1, "quote_volume": 666.9519, "trades": 9, "taker_buy_volume": 9829.5, "taker_buy_quote": 634.9857}, {"ts": 1772921640000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 558.5, "quote_volume": 36.0791, "trades": 2, "taker_buy_volume": 558.5, "taker_buy_quote": 36.0791}, {"ts": 1772921700000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 310.0, "quote_volume": 20.026, "trades": 2, "taker_buy_volume": 310.0, "taker_buy_quote": 20.026}, {"ts": 1772921760000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 681.8, "quote_volume": 44.00555, "trades": 5, "taker_buy_volume": 294.5, "taker_buy_quote": 19.0247}, {"ts": 1772921820000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1659.0, "quote_volume": 107.14509, "trades": 4, "taker_buy_volume": 1395.9, "taker_buy_quote": 90.17514}, {"ts": 1772921880000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 767883.8, "quote_volume": 49495.52629, "trades": 117, "taker_buy_volume": 73435.2, "taker_buy_quote": 4730.73704}, {"ts": 1772921940000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 140746.2, "quote_volume": 9078.1439, "trades": 47, "taker_buy_volume": 125449.9, "taker_buy_quote": 8091.54805}, {"ts": 1772922000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 10575.8, "quote_volume": 682.1391, "trades": 13, "taker_buy_volume": 1800.0, "taker_buy_quote": 116.1}, {"ts": 1772922060000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 119959.9, "quote_volume": 7728.60833, "trades": 26, "taker_buy_volume": 32807.7, "taker_buy_quote": 2116.00665}, {"ts": 1772922120000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 337961.8, "quote_volume": 21732.42538, "trades": 133, "taker_buy_volume": 121277.1, "taker_buy_quote": 7799.59917}, {"ts": 1772922180000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 3096.6, "quote_volume": 199.39538, "trades": 6, "taker_buy_volume": 2840.0, "taker_buy_quote": 182.896}, {"ts": 1772922240000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 186509.8, "quote_volume": 12001.37286, "trades": 57, "taker_buy_volume": 102623.1, "taker_buy_quote": 6604.30314}, {"ts": 1772922300000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 45480.8, "quote_volume": 2928.9511, "trades": 36, "taker_buy_volume": 17758.4, "taker_buy_quote": 1143.64096}, {"ts": 1772922360000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 264.2, "quote_volume": 16.99895, "trades": 2, "taker_buy_volume": 108.9, "taker_buy_quote": 7.01316}, {"ts": 1772922420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 36484.6, "quote_volume": 2349.60824, "trades": 17, "taker_buy_volume": 19913.1, "taker_buy_quote": 1282.40364}, {"ts": 1772922480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 279.9, "quote_volume": 18.02556, "trades": 2, "taker_buy_volume": 279.9, "taker_buy_quote": 18.02556}, {"ts": 1772922540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2431.3, "quote_volume": 156.57572, "trades": 4, "taker_buy_volume": 2431.3, "taker_buy_quote": 156.57572}, {"ts": 1772922600000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 9342.8, "quote_volume": 601.69185, "trades": 8, "taker_buy_volume": 8893.3, "taker_buy_quote": 572.74405}, {"ts": 1772922660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 310.0, "quote_volume": 19.964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922720000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 30464.4, "quote_volume": 1961.91753, "trades": 10, "taker_buy_volume": 101.7, "taker_buy_quote": 6.55965}, {"ts": 1772922780000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2783.7, "quote_volume": 179.27028, "trades": 4, "taker_buy_volume": 2783.7, "taker_buy_quote": 179.27028}, {"ts": 1772922840000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 104841.9, "quote_volume": 6739.97221, "trades": 57, "taker_buy_volume": 28013.8, "taker_buy_quote": 1801.28734}, {"ts": 1772922900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 43464.8, "quote_volume": 2794.78664, "trades": 25, "taker_buy_volume": 16651.5, "taker_buy_quote": 1070.69145}, {"ts": 1772922960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 20691.1, "quote_volume": 1330.43773, "trades": 31, "taker_buy_volume": 20691.1, "taker_buy_quote": 1330.43773}, {"ts": 1772923020000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 21896.3, "quote_volume": 1407.93985, "trades": 13, "taker_buy_volume": 10309.8, "taker_buy_quote": 662.9279}, {"ts": 1772923080000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 6563.9, "quote_volume": 422.12758, "trades": 15, "taker_buy_volume": 995.9, "taker_buy_quote": 64.10518}, {"ts": 1772923140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 295.1, "quote_volume": 18.97493, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923200000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 41176.2, "quote_volume": 2648.48384, "trades": 14, "taker_buy_volume": 8541.8, "taker_buy_quote": 550.09192}, {"ts": 1772923260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 5939.6, "quote_volume": 382.51024, "trades": 13, "taker_buy_volume": 512.6, "taker_buy_quote": 33.01144}, {"ts": 1772923320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 24415.0, "quote_volume": 1572.326, "trades": 12, "taker_buy_volume": 4458.4, "taker_buy_quote": 287.12096}, {"ts": 1772923380000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 9024.2, "quote_volume": 581.68826, "trades": 10, "taker_buy_volume": 8123.9, "taker_buy_quote": 523.70894}, {"ts": 1772923440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 124.0, "quote_volume": 7.9856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 9875.7, "quote_volume": 635.99508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923560000, "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": 1772923620000, "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": 1772923680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 9565.8, "quote_volume": 616.03752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 279.0, "quote_volume": 17.9676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923800000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2158.2, "quote_volume": 139.01057, "trades": 8, "taker_buy_volume": 224.9, "taker_buy_quote": 14.50605}, {"ts": 1772923860000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 4000.4, "quote_volume": 257.84572, "trades": 8, "taker_buy_volume": 2199.6, "taker_buy_quote": 141.8742}, {"ts": 1772923920000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1487.1, "quote_volume": 95.87455, "trades": 4, "taker_buy_volume": 1053.1, "taker_buy_quote": 67.92495}, {"ts": 1772923980000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 589.3, "quote_volume": 37.968, "trades": 6, "taker_buy_volume": 170.8, "taker_buy_quote": 11.0166}, {"ts": 1772924040000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 4801.6, "quote_volume": 309.20596, "trades": 11, "taker_buy_volume": 1327.4, "taker_buy_quote": 85.48456}, {"ts": 1772924100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 616.6, "quote_volume": 39.70904, "trades": 1, "taker_buy_volume": 616.6, "taker_buy_quote": 39.70904}, {"ts": 1772924160000, "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": 1772924220000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 35964.3, "quote_volume": 2312.50449, "trades": 37, "taker_buy_volume": 16617.2, "taker_buy_quote": 1068.48596}, {"ts": 1772924280000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 7216.1, "quote_volume": 463.96668, "trades": 18, "taker_buy_volume": 6930.6, "taker_buy_quote": 445.63758}, {"ts": 1772924340000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 6363.7, "quote_volume": 409.17189, "trades": 11, "taker_buy_volume": 6223.5, "taker_buy_quote": 400.17105}, {"ts": 1772924400000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 48885.9, "quote_volume": 3143.3828, "trades": 52, "taker_buy_volume": 15477.6, "taker_buy_quote": 995.26022}, {"ts": 1772924460000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1744.2, "quote_volume": 112.02426, "trades": 6, "taker_buy_volume": 466.2, "taker_buy_quote": 29.97666}, {"ts": 1772924520000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 153618.6, "quote_volume": 9877.7024, "trades": 13, "taker_buy_volume": 153317.8, "taker_buy_quote": 9858.36096}, {"ts": 1772924580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 124.2, "quote_volume": 7.98606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924640000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 649.5, "quote_volume": 41.77925, "trades": 2, "taker_buy_volume": 164.0, "taker_buy_quote": 10.5616}, {"ts": 1772924700000, "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": 1772924760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4658.3, "quote_volume": 299.99452, "trades": 1, "taker_buy_volume": 4658.3, "taker_buy_quote": 299.99452}, {"ts": 1772924820000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6322.2, "quote_volume": 406.51746, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 712.5, "quote_volume": 45.82772, "trades": 5, "taker_buy_volume": 139.7, "taker_buy_quote": 8.99668}, {"ts": 1772924940000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 605.9, "quote_volume": 38.9889, "trades": 4, "taker_buy_volume": 295.3, "taker_buy_quote": 19.01732}, {"ts": 1772925000000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 636.9, "quote_volume": 40.96822, "trades": 6, "taker_buy_volume": 155.5, "taker_buy_quote": 10.0142}, {"ts": 1772925060000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 279.4, "quote_volume": 17.98094, "trades": 2, "taker_buy_volume": 155.2, "taker_buy_quote": 9.99488}, {"ts": 1772925120000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 26390.8, "quote_volume": 1695.44638, "trades": 24, "taker_buy_volume": 5092.0, "taker_buy_quote": 327.4156}, {"ts": 1772925180000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 33464.5, "quote_volume": 2151.76267, "trades": 12, "taker_buy_volume": 33075.9, "taker_buy_quote": 2126.78813}, {"ts": 1772925240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 907.7, "quote_volume": 58.45588, "trades": 1, "taker_buy_volume": 907.7, "taker_buy_quote": 58.45588}, {"ts": 1772925300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1000.0, "quote_volume": 64.4, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 64.4}, {"ts": 1772925360000, "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": 1772925420000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 570.7, "quote_volume": 36.75308, "trades": 1, "taker_buy_volume": 570.7, "taker_buy_quote": 36.75308}, {"ts": 1772925480000, "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": 1772925540000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 511.7, "quote_volume": 32.92549, "trades": 3, "taker_buy_volume": 231.8, "taker_buy_quote": 14.92792}, {"ts": 1772925600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2002.0, "quote_volume": 128.9288, "trades": 7, "taker_buy_volume": 2002.0, "taker_buy_quote": 128.9288}, {"ts": 1772925660000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 577.6, "quote_volume": 37.19744, "trades": 3, "taker_buy_volume": 577.6, "taker_buy_quote": 37.19744}, {"ts": 1772925720000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 146597.1, "quote_volume": 9440.85481, "trades": 38, "taker_buy_volume": 98102.7, "taker_buy_quote": 6317.82943}, {"ts": 1772925780000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2316.6, "quote_volume": 149.3703, "trades": 6, "taker_buy_volume": 1812.6, "taker_buy_quote": 116.9127}, {"ts": 1772925840000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 279.3, "quote_volume": 18.0009, "trades": 2, "taker_buy_volume": 139.8, "taker_buy_quote": 9.0171}, {"ts": 1772925900000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1154.1, "quote_volume": 74.33194, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 5.0955}, {"ts": 1772925960000, "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": 1772926020000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 4123.4, "quote_volume": 265.72658, "trades": 5, "taker_buy_volume": 1796.2, "taker_buy_quote": 115.8549}, {"ts": 1772926080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 27501.7, "quote_volume": 1771.10948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926140000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 585.1, "quote_volume": 37.73895, "trades": 3, "taker_buy_volume": 585.1, "taker_buy_quote": 37.73895}, {"ts": 1772926200000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 22585.4, "quote_volume": 1458.25643, "trades": 21, "taker_buy_volume": 22585.4, "taker_buy_quote": 1458.25643}, {"ts": 1772926260000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 498.2, "quote_volume": 32.168, "trades": 5, "taker_buy_volume": 341.0, "taker_buy_quote": 22.0286}, {"ts": 1772926320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1201.8, "quote_volume": 77.5161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 294.5, "quote_volume": 19.0247, "trades": 2, "taker_buy_volume": 294.5, "taker_buy_quote": 19.0247}, {"ts": 1772926440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 17375.6, "quote_volume": 1122.46376, "trades": 4, "taker_buy_volume": 17375.6, "taker_buy_quote": 1122.46376}, {"ts": 1772926500000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 914.3, "quote_volume": 59.04675, "trades": 6, "taker_buy_volume": 744.0, "taker_buy_quote": 48.0624}, {"ts": 1772926560000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 5883.3, "quote_volume": 380.02695, "trades": 15, "taker_buy_volume": 5541.0, "taker_buy_quote": 357.9486}, {"ts": 1772926620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 495.4, "quote_volume": 31.9533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926680000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 152597.9, "quote_volume": 9844.56075, "trades": 50, "taker_buy_volume": 57425.2, "taker_buy_quote": 3705.9216}, {"ts": 1772926740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 789.5, "quote_volume": 50.92275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 123.8, "quote_volume": 7.9851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 226855.0, "quote_volume": 14634.72171, "trades": 43, "taker_buy_volume": 110427.5, "taker_buy_quote": 7125.14796}, {"ts": 1772926920000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 139.3, "quote_volume": 8.98485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926980000, "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": 1772927040000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1547.9, "quote_volume": 99.99434, "trades": 1, "taker_buy_volume": 1547.9, "taker_buy_quote": 99.99434}, {"ts": 1772927100000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 259077.8, "quote_volume": 16737.90472, "trades": 30, "taker_buy_volume": 257068.5, "taker_buy_quote": 16608.10394}, {"ts": 1772927160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 47454.9, "quote_volume": 3065.58654, "trades": 11, "taker_buy_volume": 511.5, "taker_buy_quote": 33.0429}, {"ts": 1772927220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1913.0, "quote_volume": 123.5798, "trades": 7, "taker_buy_volume": 1758.4, "taker_buy_quote": 113.59264}, {"ts": 1772927280000, "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": 1772927340000, "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": 1772927400000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 856.3, "quote_volume": 55.34789, "trades": 4, "taker_buy_volume": 309.1, "taker_buy_quote": 19.99877}, {"ts": 1772927460000, "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": 1772927520000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2914.8, "quote_volume": 188.29608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927580000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 10277.8, "quote_volume": 664.72886, "trades": 11, "taker_buy_volume": 7829.8, "taker_buy_quote": 506.58806}, {"ts": 1772927640000, "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": 1772927700000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 21740.5, "quote_volume": 1406.61035, "trades": 16, "taker_buy_volume": 11737.3, "taker_buy_quote": 759.40331}, {"ts": 1772927760000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 615.7, "quote_volume": 39.83579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 85.0, "quote_volume": 5.4995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 153.9, "quote_volume": 9.97272, "trades": 1, "taker_buy_volume": 153.9, "taker_buy_quote": 9.97272}, {"ts": 1772927940000, "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": 1772928000000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 79115.9, "quote_volume": 5118.81264, "trades": 33, "taker_buy_volume": 39100.1, "taker_buy_quote": 2529.79038}, {"ts": 1772928060000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 19605.0, "quote_volume": 1268.79877, "trades": 14, "taker_buy_volume": 19450.7, "taker_buy_quote": 1258.81556}, {"ts": 1772928120000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 69148.0, "quote_volume": 4482.58184, "trades": 24, "taker_buy_volume": 67880.4, "taker_buy_quote": 4400.56812}, {"ts": 1772928180000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 578.1, "quote_volume": 37.48633, "trades": 6, "taker_buy_volume": 254.5, "taker_buy_quote": 16.51705}, {"ts": 1772928240000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 93.5, "quote_volume": 6.06815, "trades": 1, "taker_buy_volume": 93.5, "taker_buy_quote": 6.06815}, {"ts": 1772928300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928360000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928420000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2138.6, "quote_volume": 138.59514, "trades": 2, "taker_buy_volume": 138.6, "taker_buy_quote": 8.99514}, {"ts": 1772928480000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2916.7, "quote_volume": 189.01759, "trades": 5, "taker_buy_volume": 154.3, "taker_buy_quote": 10.01407}, {"ts": 1772928540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 138.9, "quote_volume": 9.01461, "trades": 1, "taker_buy_volume": 138.9, "taker_buy_quote": 9.01461}, {"ts": 1772928600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 781.1, "quote_volume": 50.69339, "trades": 2, "taker_buy_volume": 781.1, "taker_buy_quote": 50.69339}, {"ts": 1772928660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 767.1, "quote_volume": 49.78479, "trades": 2, "taker_buy_volume": 767.1, "taker_buy_quote": 49.78479}, {"ts": 1772928720000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 555.7, "quote_volume": 36.06493, "trades": 4, "taker_buy_volume": 555.7, "taker_buy_quote": 36.06493}, {"ts": 1772928780000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 19402.3, "quote_volume": 1259.25095, "trades": 19, "taker_buy_volume": 19402.3, "taker_buy_quote": 1259.25095}, {"ts": 1772928840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 9090.5, "quote_volume": 589.97345, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928900000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 411.6, "quote_volume": 26.7312, "trades": 3, "taker_buy_volume": 183.6, "taker_buy_quote": 11.934}, {"ts": 1772928960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1044.9, "quote_volume": 67.9185, "trades": 2, "taker_buy_volume": 1044.9, "taker_buy_quote": 67.9185}, {"ts": 1772929080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 29440.5, "quote_volume": 1910.68845, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929140000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 740.6, "quote_volume": 48.04953, "trades": 5, "taker_buy_volume": 586.5, "taker_buy_quote": 38.06385}, {"ts": 1772929200000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 38553.4, "quote_volume": 2502.9804, "trades": 25, "taker_buy_volume": 38290.8, "taker_buy_quote": 2485.96392}, {"ts": 1772929260000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 217586.3, "quote_volume": 14101.13386, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929320000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 35297.0, "quote_volume": 2284.4901, "trades": 17, "taker_buy_volume": 34258.1, "taker_buy_quote": 2217.27327}, {"ts": 1772929380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2520.5, "quote_volume": 163.07635, "trades": 6, "taker_buy_volume": 1370.7, "taker_buy_quote": 88.68429}, {"ts": 1772929440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 308.8, "quote_volume": 19.97936, "trades": 1, "taker_buy_volume": 308.8, "taker_buy_quote": 19.97936}, {"ts": 1772929500000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 154.1, "quote_volume": 9.97027, "trades": 1, "taker_buy_volume": 154.1, "taker_buy_quote": 9.97027}, {"ts": 1772929560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5043.8, "quote_volume": 325.82948, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929620000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 6406.2, "quote_volume": 413.67403, "trades": 7, "taker_buy_volume": 4741.3, "taker_buy_quote": 306.28798}, {"ts": 1772929680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 31748.5, "quote_volume": 2050.9531, "trades": 14, "taker_buy_volume": 31748.5, "taker_buy_quote": 2050.9531}, {"ts": 1772929740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 47404.6, "quote_volume": 3062.33716, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 697.5, "quote_volume": 45.0585, "trades": 5, "taker_buy_volume": 697.5, "taker_buy_quote": 45.0585}, {"ts": 1772929860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 465.0, "quote_volume": 30.039, "trades": 3, "taker_buy_volume": 465.0, "taker_buy_quote": 30.039}, {"ts": 1772929920000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 665.9, "quote_volume": 42.99083, "trades": 5, "taker_buy_volume": 402.8, "taker_buy_quote": 26.02088}, {"ts": 1772929980000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 666.3, "quote_volume": 43.0306, "trades": 5, "taker_buy_volume": 542.5, "taker_buy_quote": 35.0455}, {"ts": 1772930040000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 883.1, "quote_volume": 57.0204, "trades": 6, "taker_buy_volume": 604.5, "taker_buy_quote": 39.0507}, {"ts": 1772930100000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 12363.5, "quote_volume": 797.4287, "trades": 25, "taker_buy_volume": 201.9, "taker_buy_quote": 13.03495}, {"ts": 1772930160000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1224.6, "quote_volume": 78.86424, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 24143.2, "quote_volume": 1554.82208, "trades": 30, "taker_buy_volume": 326.6, "taker_buy_quote": 21.03304}, {"ts": 1772930280000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 126804.9, "quote_volume": 8158.98593, "trades": 33, "taker_buy_volume": 26708.8, "taker_buy_quote": 1720.04672}, {"ts": 1772930340000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 264.2, "quote_volume": 17.0005, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 8.01136}, {"ts": 1772930400000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 39373.6, "quote_volume": 2535.68624, "trades": 14, "taker_buy_volume": 38652.2, "taker_buy_quote": 2489.22808}, {"ts": 1772930460000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 13291.0, "quote_volume": 855.91399, "trades": 13, "taker_buy_volume": 155.3, "taker_buy_quote": 10.01685}, {"ts": 1772930520000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 256184.8, "quote_volume": 16512.15327, "trades": 41, "taker_buy_volume": 244900.5, "taker_buy_quote": 15785.44435}, {"ts": 1772930580000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 52168.5, "quote_volume": 3359.63742, "trades": 13, "taker_buy_volume": 124.2, "taker_buy_quote": 8.0109}, {"ts": 1772930640000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 233556.9, "quote_volume": 15017.06323, "trades": 45, "taker_buy_volume": 89403.5, "taker_buy_quote": 5748.64505}, {"ts": 1772930700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 104068.1, "quote_volume": 6691.57883, "trades": 20, "taker_buy_volume": 43519.9, "taker_buy_quote": 2798.32957}, {"ts": 1772930760000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 58406.2, "quote_volume": 3755.53579, "trades": 19, "taker_buy_volume": 43785.8, "taker_buy_quote": 2815.44407}, {"ts": 1772930820000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 16682.5, "quote_volume": 1072.69721, "trades": 13, "taker_buy_volume": 295.9, "taker_buy_quote": 19.03883}, {"ts": 1772930880000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2359.7, "quote_volume": 151.72871, "trades": 9, "taker_buy_volume": 1940.3, "taker_buy_quote": 124.76129}, {"ts": 1772930940000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 16166.4, "quote_volume": 1039.46064, "trades": 26, "taker_buy_volume": 140.2, "taker_buy_quote": 9.01486}, {"ts": 1772931000000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 22532.2, "quote_volume": 1448.83292, "trades": 15, "taker_buy_volume": 11984.6, "taker_buy_quote": 770.62224}, {"ts": 1772931060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 132278.7, "quote_volume": 8492.29254, "trades": 26, "taker_buy_volume": 43702.4, "taker_buy_quote": 2805.69408}, {"ts": 1772931120000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 326.6, "quote_volume": 20.96772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931240000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 98635.2, "quote_volume": 6342.15891, "trades": 29, "taker_buy_volume": 88409.9, "taker_buy_quote": 5684.77212}, {"ts": 1772931300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2673.3, "quote_volume": 171.89319, "trades": 11, "taker_buy_volume": 1055.8, "taker_buy_quote": 67.88794}, {"ts": 1772931360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 775.4, "quote_volume": 49.85822, "trades": 8, "taker_buy_volume": 620.1, "taker_buy_quote": 39.87243}, {"ts": 1772931420000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 264.0, "quote_volume": 16.9752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 170.8, "quote_volume": 10.98244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 434.8, "quote_volume": 27.95764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931600000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 8297.4, "quote_volume": 533.53993, "trades": 14, "taker_buy_volume": 1322.5, "taker_buy_quote": 85.05386}, {"ts": 1772931660000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 77660.2, "quote_volume": 4991.5452, "trades": 29, "taker_buy_volume": 4064.0, "taker_buy_quote": 261.32766}, {"ts": 1772931720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 14496.0, "quote_volume": 932.0928, "trades": 17, "taker_buy_volume": 6676.0, "taker_buy_quote": 429.2668}, {"ts": 1772931780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 620.4, "quote_volume": 39.89172, "trades": 1, "taker_buy_volume": 620.4, "taker_buy_quote": 39.89172}, {"ts": 1772931840000, "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": 1772931900000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 116493.3, "quote_volume": 7477.51432, "trades": 76, "taker_buy_volume": 21630.1, "taker_buy_quote": 1388.66802}, {"ts": 1772931960000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8565.9, "quote_volume": 550.14805, "trades": 15, "taker_buy_volume": 2945.1, "taker_buy_quote": 189.29269}, {"ts": 1772932020000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 178243.5, "quote_volume": 11461.09494, "trades": 41, "taker_buy_volume": 173871.5, "taker_buy_quote": 11179.98566}, {"ts": 1772932080000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 420.5, "quote_volume": 27.0802, "trades": 3, "taker_buy_volume": 420.5, "taker_buy_quote": 27.0802}, {"ts": 1772932140000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 544.8, "quote_volume": 35.05868, "trades": 4, "taker_buy_volume": 280.4, "taker_buy_quote": 18.05776}, {"ts": 1772932200000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 31801.0, "quote_volume": 2042.56237, "trades": 35, "taker_buy_volume": 2341.9, "taker_buy_quote": 150.61533}, {"ts": 1772932260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 422.4, "quote_volume": 27.11808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932320000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 4245.8, "quote_volume": 272.96445, "trades": 6, "taker_buy_volume": 3840.9, "taker_buy_quote": 246.96987}, {"ts": 1772932380000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 465.9, "quote_volume": 29.95737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932440000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 450.6, "quote_volume": 28.98913, "trades": 3, "taker_buy_volume": 155.5, "taker_buy_quote": 10.0142}, {"ts": 1772932500000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 67530.6, "quote_volume": 4348.93958, "trades": 54, "taker_buy_volume": 67220.0, "taker_buy_quote": 4328.968}, {"ts": 1772932560000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 2779.4, "quote_volume": 179.04772, "trades": 14, "taker_buy_volume": 2360.9, "taker_buy_quote": 152.09632}, {"ts": 1772932620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 294.5, "quote_volume": 18.9658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932680000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 47679.3, "quote_volume": 3070.54692, "trades": 25, "taker_buy_volume": 1275.2, "taker_buy_quote": 82.12288}, {"ts": 1772932740000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 2785.8, "quote_volume": 179.38999, "trades": 2, "taker_buy_volume": 2630.5, "taker_buy_quote": 169.4042}, {"ts": 1772932800000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2191.7, "quote_volume": 141.14548, "trades": 7, "taker_buy_volume": 1921.2, "taker_buy_quote": 123.72528}, {"ts": 1772932860000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 682.4, "quote_volume": 43.9714, "trades": 5, "taker_buy_volume": 248.4, "taker_buy_quote": 16.0218}, {"ts": 1772932920000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 434.0, "quote_volume": 27.9496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932980000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 22010.9, "quote_volume": 1417.53036, "trades": 17, "taker_buy_volume": 20362.7, "taker_buy_quote": 1311.38628}, {"ts": 1772933040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 6053.6, "quote_volume": 389.85184, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2751.6, "quote_volume": 177.20304, "trades": 15, "taker_buy_volume": 2627.6, "taker_buy_quote": 169.21744}, {"ts": 1772933160000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 790.5, "quote_volume": 50.9082, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 8266.6, "quote_volume": 532.36904, "trades": 14, "taker_buy_volume": 867.4, "taker_buy_quote": 55.86056}, {"ts": 1772933280000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 27350.9, "quote_volume": 1761.38088, "trades": 17, "taker_buy_volume": 1992.5, "taker_buy_quote": 128.317}, {"ts": 1772933340000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 12470.8, "quote_volume": 803.11952, "trades": 8, "taker_buy_volume": 155.5, "taker_buy_quote": 10.0142}, {"ts": 1772933400000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 18053.7, "quote_volume": 1160.89952, "trades": 49, "taker_buy_volume": 637.2, "taker_buy_quote": 41.03568}, {"ts": 1772933460000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 9548.2, "quote_volume": 613.91971, "trades": 4, "taker_buy_volume": 9252.7, "taker_buy_quote": 594.94861}, {"ts": 1772933520000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 404.5, "quote_volume": 25.98136, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 8.01178}, {"ts": 1772933580000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 295.7, "quote_volume": 18.99796, "trades": 2, "taker_buy_volume": 140.2, "taker_buy_quote": 9.01486}, {"ts": 1772933640000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 311.3, "quote_volume": 20.00259, "trades": 2, "taker_buy_volume": 171.3, "taker_buy_quote": 11.01459}, {"ts": 1772933700000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 560.7, "quote_volume": 36.02653, "trades": 4, "taker_buy_volume": 295.9, "taker_buy_quote": 19.02637}, {"ts": 1772933760000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 204297.2, "quote_volume": 13136.19792, "trades": 95, "taker_buy_volume": 180847.3, "taker_buy_quote": 11628.48139}, {"ts": 1772933820000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 171715.9, "quote_volume": 11056.91965, "trades": 32, "taker_buy_volume": 170567.6, "taker_buy_quote": 10983.17362}, {"ts": 1772933880000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 2684.0, "quote_volume": 172.82009, "trades": 4, "taker_buy_volume": 2388.9, "taker_buy_quote": 153.84516}, {"ts": 1772933940000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 7960.8, "quote_volume": 512.68943, "trades": 10, "taker_buy_volume": 6895.1, "taker_buy_quote": 444.05835}, {"ts": 1772934000000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 129526.9, "quote_volume": 8351.51683, "trades": 29, "taker_buy_volume": 101035.5, "taker_buy_quote": 6516.6862}, {"ts": 1772934060000, "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": 1772934120000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 310.4, "quote_volume": 20.00527, "trades": 3, "taker_buy_volume": 155.1, "taker_buy_quote": 10.00395}, {"ts": 1772934180000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2016.8, "quote_volume": 130.06215, "trades": 15, "taker_buy_volume": 1554.5, "taker_buy_quote": 100.26525}, {"ts": 1772934240000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 464.8, "quote_volume": 30.01215, "trades": 3, "taker_buy_volume": 325.5, "taker_buy_quote": 21.0273}, {"ts": 1772934300000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 773.5, "quote_volume": 49.93714, "trades": 5, "taker_buy_volume": 463.9, "taker_buy_quote": 29.96794}, {"ts": 1772934360000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 302.1, "quote_volume": 19.49859, "trades": 2, "taker_buy_volume": 131.4, "taker_buy_quote": 8.48844}, {"ts": 1772934420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 325.7, "quote_volume": 21.00765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934480000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 754.9, "quote_volume": 48.75416, "trades": 5, "taker_buy_volume": 631.1, "taker_buy_quote": 40.76906}, {"ts": 1772934540000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 918.1, "quote_volume": 59.29533, "trades": 2, "taker_buy_volume": 778.8, "taker_buy_quote": 50.31048}, {"ts": 1772934600000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2106.3, "quote_volume": 136.06698, "trades": 9, "taker_buy_volume": 2106.3, "taker_buy_quote": 136.06698}, {"ts": 1772934660000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 160993.3, "quote_volume": 10416.12127, "trades": 18, "taker_buy_volume": 159540.9, "taker_buy_quote": 10322.29623}, {"ts": 1772934720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 45000.0, "quote_volume": 2911.5, "trades": 17, "taker_buy_volume": 45000.0, "taker_buy_quote": 2911.5}, {"ts": 1772934780000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 614.2, "quote_volume": 39.73874, "trades": 1, "taker_buy_volume": 614.2, "taker_buy_quote": 39.73874}, {"ts": 1772934840000, "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": 1772934900000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 95.0, "quote_volume": 6.137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934960000, "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": 1772935020000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 75048.3, "quote_volume": 4848.12018, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935080000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 736.7, "quote_volume": 47.57871, "trades": 2, "taker_buy_volume": 615.6, "taker_buy_quote": 39.76776}, {"ts": 1772935140000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 67698.8, "quote_volume": 4373.36378, "trades": 17, "taker_buy_volume": 67586.8, "taker_buy_quote": 4366.13978}, {"ts": 1772935200000, "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": 1772935260000, "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": 1772935320000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 55979.5, "quote_volume": 3615.44118, "trades": 20, "taker_buy_volume": 36299.5, "taker_buy_quote": 2344.9477}, {"ts": 1772935380000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 127110.6, "quote_volume": 8211.32773, "trades": 36, "taker_buy_volume": 19134.6, "taker_buy_quote": 1236.09516}, {"ts": 1772935440000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 974.1, "quote_volume": 62.82945, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935500000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 77.6, "quote_volume": 5.0052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 351.1, "quote_volume": 22.64595, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 232.9, "quote_volume": 15.02205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935680000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 42452.1, "quote_volume": 2738.16849, "trades": 15, "taker_buy_volume": 11893.2, "taker_buy_quote": 767.11944}, {"ts": 1772935740000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 60151.6, "quote_volume": 3878.83269, "trades": 37, "taker_buy_volume": 46385.0, "taker_buy_quote": 2991.8325}, {"ts": 1772935800000, "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": 1772935860000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 78930.9, "quote_volume": 5083.16549, "trades": 35, "taker_buy_volume": 26554.3, "taker_buy_quote": 1710.11245}, {"ts": 1772935920000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 739.8, "quote_volume": 47.6307, "trades": 2, "taker_buy_volume": 615.6, "taker_buy_quote": 39.64464}, {"ts": 1772935980000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 22673.7, "quote_volume": 1460.18628, "trades": 14, "taker_buy_volume": 21351.6, "taker_buy_quote": 1375.04304}, {"ts": 1772936040000, "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": 1772936100000, "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": 1772936160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 248.4, "quote_volume": 16.0218, "trades": 2, "taker_buy_volume": 248.4, "taker_buy_quote": 16.0218}, {"ts": 1772936220000, "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": 1772936280000, "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": 1772936340000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 4001.1, "quote_volume": 257.65686, "trades": 11, "taker_buy_volume": 264.4, "taker_buy_quote": 17.02736}, {"ts": 1772936400000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 128416.9, "quote_volume": 8270.0825, "trades": 15, "taker_buy_volume": 128292.3, "taker_buy_quote": 8262.05826}, {"ts": 1772936460000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 248.4, "quote_volume": 16.0218, "trades": 2, "taker_buy_volume": 248.4, "taker_buy_quote": 16.0218}, {"ts": 1772936520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 528.0, "quote_volume": 34.056, "trades": 4, "taker_buy_volume": 528.0, "taker_buy_quote": 34.056}, {"ts": 1772936580000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 40439.0, "quote_volume": 2608.32945, "trades": 14, "taker_buy_volume": 40188.2, "taker_buy_quote": 2592.15285}, {"ts": 1772936640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 48250.1, "quote_volume": 3112.13145, "trades": 18, "taker_buy_volume": 1038.1, "taker_buy_quote": 66.95745}, {"ts": 1772936700000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3231.7, "quote_volume": 208.41515, "trades": 2, "taker_buy_volume": 2936.7, "taker_buy_quote": 189.41715}, {"ts": 1772936760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1552.9, "quote_volume": 100.00676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936820000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 111531.4, "quote_volume": 7182.74759, "trades": 23, "taker_buy_volume": 18492.9, "taker_buy_quote": 1191.06819}, {"ts": 1772936880000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 1284.7, "quote_volume": 82.63109, "trades": 8, "taker_buy_volume": 248.8, "taker_buy_quote": 16.02272}, {"ts": 1772936940000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 8714.8, "quote_volume": 560.34764, "trades": 28, "taker_buy_volume": 1169.4, "taker_buy_quote": 75.19242}, {"ts": 1772937000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2533.6, "quote_volume": 162.91048, "trades": 6, "taker_buy_volume": 2533.6, "taker_buy_quote": 162.91048}, {"ts": 1772937060000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 89055.8, "quote_volume": 5717.43012, "trades": 43, "taker_buy_volume": 51647.4, "taker_buy_quote": 3315.82484}, {"ts": 1772937120000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 29104.7, "quote_volume": 1868.07175, "trades": 25, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1772937180000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 22389.6, "quote_volume": 1437.81178, "trades": 15, "taker_buy_volume": 4162.6, "taker_buy_quote": 267.63838}, {"ts": 1772937240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 173.2, "quote_volume": 11.11944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937300000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 38429.3, "quote_volume": 2471.0211, "trades": 13, "taker_buy_volume": 38149.8, "taker_buy_quote": 2453.04925}, {"ts": 1772937360000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3730.5, "quote_volume": 239.79327, "trades": 13, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.74}, {"ts": 1772937420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 181.4, "quote_volume": 11.64588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 40322.8, "quote_volume": 2592.75604, "trades": 33, "taker_buy_volume": 17504.5, "taker_buy_quote": 1125.53935}, {"ts": 1772937600000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 17467.7, "quote_volume": 1124.7259, "trades": 8, "taker_buy_volume": 17296.9, "taker_buy_quote": 1113.74346}, {"ts": 1772937660000, "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": 1772937720000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 7409.8, "quote_volume": 476.46258, "trades": 2, "taker_buy_volume": 124.4, "taker_buy_quote": 8.01136}, {"ts": 1772937780000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 127272.2, "quote_volume": 8204.55681, "trades": 51, "taker_buy_volume": 86196.0, "taker_buy_quote": 5559.23953}, {"ts": 1772937840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 447.1, "quote_volume": 28.88266, "trades": 3, "taker_buy_volume": 447.1, "taker_buy_quote": 28.88266}, {"ts": 1772937900000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 55100.8, "quote_volume": 3552.72253, "trades": 37, "taker_buy_volume": 16736.6, "taker_buy_quote": 1078.77961}, {"ts": 1772937960000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 15499.6, "quote_volume": 998.16024, "trades": 20, "taker_buy_volume": 1567.0, "taker_buy_quote": 100.92724}, {"ts": 1772938020000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 25100.7, "quote_volume": 1614.16325, "trades": 34, "taker_buy_volume": 10996.4, "taker_buy_quote": 707.27076}, {"ts": 1772938080000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 136771.1, "quote_volume": 8780.72172, "trades": 31, "taker_buy_volume": 92500.1, "taker_buy_quote": 5938.52352}, {"ts": 1772938140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 27979.7, "quote_volume": 1796.29674, "trades": 21, "taker_buy_volume": 3201.4, "taker_buy_quote": 205.52988}, {"ts": 1772938200000, "open": 0.0642, "high": 0.0642, "low": 0.0639, "close": 0.064, "volume": 648727.8, "quote_volume": 41499.38, "trades": 134, "taker_buy_volume": 154168.2, "taker_buy_quote": 9854.86939}, {"ts": 1772938260000, "open": 0.0639, "high": 0.0641, "low": 0.0638, "close": 0.064, "volume": 280483.0, "quote_volume": 17930.53548, "trades": 233, "taker_buy_volume": 113559.1, "taker_buy_quote": 7261.43786}, {"ts": 1772938320000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 67950.8, "quote_volume": 4349.18042, "trades": 60, "taker_buy_volume": 16368.6, "taker_buy_quote": 1047.91962}, {"ts": 1772938380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2557.8, "quote_volume": 163.6992, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 215175.5, "quote_volume": 13771.232, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938500000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 483.9, "quote_volume": 30.98679, "trades": 3, "taker_buy_volume": 171.9, "taker_buy_quote": 11.01879}, {"ts": 1772938560000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 53816.1, "quote_volume": 3441.61108, "trades": 76, "taker_buy_volume": 5697.3, "taker_buy_quote": 364.6272}, {"ts": 1772938620000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 150562.1, "quote_volume": 9620.05867, "trades": 141, "taker_buy_volume": 44791.3, "taker_buy_quote": 2862.49872}, {"ts": 1772938680000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 373342.2, "quote_volume": 23822.49544, "trades": 43, "taker_buy_volume": 23113.7, "taker_buy_quote": 1476.99829}, {"ts": 1772938740000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 18002.6, "quote_volume": 1150.41315, "trades": 21, "taker_buy_volume": 8500.5, "taker_buy_quote": 543.22896}, {"ts": 1772938800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 25301.9, "quote_volume": 1616.79141, "trades": 16, "taker_buy_volume": 10896.0, "taker_buy_quote": 696.2544}, {"ts": 1772938860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 296.8, "quote_volume": 18.96552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938920000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 15426.9, "quote_volume": 985.7617, "trades": 23, "taker_buy_volume": 10354.5, "taker_buy_quote": 661.65255}, {"ts": 1772938980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 30438.5, "quote_volume": 1945.02015, "trades": 18, "taker_buy_volume": 23513.6, "taker_buy_quote": 1502.51904}, {"ts": 1772939040000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 125227.4, "quote_volume": 8001.10698, "trades": 93, "taker_buy_volume": 85981.9, "taker_buy_quote": 5494.28568}, {"ts": 1772939100000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 21402.2, "quote_volume": 1367.27188, "trades": 36, "taker_buy_volume": 6895.7, "taker_buy_quote": 440.63523}, {"ts": 1772939160000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 975.8, "quote_volume": 62.37585, "trades": 8, "taker_buy_volume": 475.8, "taker_buy_quote": 30.42585}, {"ts": 1772939220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3738.3, "quote_volume": 239.2512, "trades": 13, "taker_buy_volume": 2585.4, "taker_buy_quote": 165.4656}, {"ts": 1772939280000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1831.0, "quote_volume": 117.1715, "trades": 10, "taker_buy_volume": 1549.8, "taker_buy_quote": 99.1872}, {"ts": 1772939340000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 31332.2, "quote_volume": 2003.91039, "trades": 29, "taker_buy_volume": 18728.1, "taker_buy_quote": 1198.5084}, {"ts": 1772939400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4579.7, "quote_volume": 292.64283, "trades": 18, "taker_buy_volume": 4142.0, "taker_buy_quote": 264.6738}, {"ts": 1772939460000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 42895.9, "quote_volume": 2739.41911, "trades": 34, "taker_buy_volume": 1321.9, "taker_buy_quote": 84.46941}, {"ts": 1772939520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1864.2, "quote_volume": 119.12238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939580000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3987.7, "quote_volume": 255.11297, "trades": 16, "taker_buy_volume": 2736.5, "taker_buy_quote": 175.136}, {"ts": 1772939640000, "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": 1772939700000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 12571.5, "quote_volume": 804.5885, "trades": 11, "taker_buy_volume": 12571.5, "taker_buy_quote": 804.5885}, {"ts": 1772939760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7504.4, "quote_volume": 481.03204, "trades": 16, "taker_buy_volume": 5859.4, "taker_buy_quote": 375.58754}, {"ts": 1772939820000, "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": 1772939880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 45395.4, "quote_volume": 2905.3056, "trades": 23, "taker_buy_volume": 336.9, "taker_buy_quote": 21.5616}, {"ts": 1772939940000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1718.0, "quote_volume": 109.9786, "trades": 11, "taker_buy_volume": 1436.8, "taker_buy_quote": 91.9818}, {"ts": 1772940000000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 1061.9, "quote_volume": 67.98187, "trades": 9, "taker_buy_volume": 580.3, "taker_buy_quote": 37.17197}, {"ts": 1772940060000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 267.1, "quote_volume": 17.11, "trades": 2, "taker_buy_volume": 156.0, "taker_buy_quote": 9.9996}, {"ts": 1772940120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 453.1, "quote_volume": 29.04371, "trades": 3, "taker_buy_volume": 453.1, "taker_buy_quote": 29.04371}, {"ts": 1772940180000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 6447.5, "quote_volume": 413.30035, "trades": 11, "taker_buy_volume": 6276.2, "taker_buy_quote": 402.32002}, {"ts": 1772940240000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 47641.7, "quote_volume": 3058.75422, "trades": 35, "taker_buy_volume": 38539.1, "taker_buy_quote": 2474.3829}, {"ts": 1772940300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 124.8, "quote_volume": 8.01216, "trades": 2, "taker_buy_volume": 124.8, "taker_buy_quote": 8.01216}, {"ts": 1772940360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 11379.6, "quote_volume": 730.57032, "trades": 15, "taker_buy_volume": 10227.3, "taker_buy_quote": 656.59266}, {"ts": 1772940420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1804.2, "quote_volume": 115.82964, "trades": 9, "taker_buy_volume": 1463.7, "taker_buy_quote": 93.96954}, {"ts": 1772940540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1729.7, "quote_volume": 111.04674, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940600000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 16825.4, "quote_volume": 1081.41903, "trades": 8, "taker_buy_volume": 16561.0, "taker_buy_quote": 1064.44455}, {"ts": 1772940660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1901.4, "quote_volume": 122.06988, "trades": 7, "taker_buy_volume": 140.4, "taker_buy_quote": 9.01368}, {"ts": 1772940720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 218.2, "quote_volume": 14.00844, "trades": 2, "taker_buy_volume": 218.2, "taker_buy_quote": 14.00844}, {"ts": 1772940780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 249.2, "quote_volume": 15.99864, "trades": 1, "taker_buy_volume": 249.2, "taker_buy_quote": 15.99864}, {"ts": 1772940840000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 67888.7, "quote_volume": 4351.65163, "trades": 25, "taker_buy_volume": 2837.9, "taker_buy_quote": 181.90939}, {"ts": 1772940900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 451.7, "quote_volume": 28.95397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940960000, "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": 1772941020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1424.7, "quote_volume": 91.32327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 311.5, "quote_volume": 19.96715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7583.1, "quote_volume": 486.07671, "trades": 12, "taker_buy_volume": 156.2, "taker_buy_quote": 10.01242}, {"ts": 1772941200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 23355.7, "quote_volume": 1497.10037, "trades": 17, "taker_buy_volume": 14271.5, "taker_buy_quote": 914.80315}, {"ts": 1772941260000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1267.6, "quote_volume": 81.27592, "trades": 5, "taker_buy_volume": 227.6, "taker_buy_quote": 14.61192}, {"ts": 1772941320000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 16948.8, "quote_volume": 1086.39156, "trades": 61, "taker_buy_volume": 701.9, "taker_buy_quote": 44.99179}, {"ts": 1772941380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 39603.7, "quote_volume": 2538.59717, "trades": 16, "taker_buy_volume": 39229.4, "taker_buy_quote": 2514.60454}, {"ts": 1772941440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3953.1, "quote_volume": 253.39371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 280.4, "quote_volume": 17.97364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 456.5, "quote_volume": 29.3073, "trades": 1, "taker_buy_volume": 456.5, "taker_buy_quote": 29.3073}, {"ts": 1772941620000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 109.0, "quote_volume": 6.9978, "trades": 1, "taker_buy_volume": 109.0, "taker_buy_quote": 6.9978}, {"ts": 1772941680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941740000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 18991.6, "quote_volume": 1217.37713, "trades": 11, "taker_buy_volume": 155.7, "taker_buy_quote": 9.99594}, {"ts": 1772941800000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1933.0, "quote_volume": 123.95061, "trades": 10, "taker_buy_volume": 705.4, "taker_buy_quote": 45.26145}, {"ts": 1772941860000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 6560.3, "quote_volume": 420.52771, "trades": 13, "taker_buy_volume": 124.8, "taker_buy_quote": 8.01216}, {"ts": 1772941920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2729.2, "quote_volume": 175.21464, "trades": 3, "taker_buy_volume": 2729.2, "taker_buy_quote": 175.21464}, {"ts": 1772941980000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 608.2, "quote_volume": 39.00122, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 10.0152}, {"ts": 1772942040000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 670.5, "quote_volume": 43.01961, "trades": 5, "taker_buy_volume": 405.6, "taker_buy_quote": 26.03952}, {"ts": 1772942100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8021.7, "quote_volume": 514.19097, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942160000, "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": 1772942220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 123.9, "quote_volume": 7.94199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942280000, "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": 1772942340000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 31139.0, "quote_volume": 1996.08778, "trades": 12, "taker_buy_volume": 778.8, "taker_buy_quote": 49.99896}, {"ts": 1772942400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 3918.5, "quote_volume": 251.13685, "trades": 8, "taker_buy_volume": 3528.5, "taker_buy_quote": 226.17685}, {"ts": 1772942460000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 640.4, "quote_volume": 41.03716, "trades": 5, "taker_buy_volume": 515.6, "taker_buy_quote": 33.04996}, {"ts": 1772942520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 190.7, "quote_volume": 12.2048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 21883.5, "quote_volume": 1400.544, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942640000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 141427.5, "quote_volume": 9065.49627, "trades": 46, "taker_buy_volume": 134446.2, "taker_buy_quote": 8618.01392}, {"ts": 1772942700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 94.0, "quote_volume": 6.0254, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 6.0254}, {"ts": 1772942760000, "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": 1772942820000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 40226.5, "quote_volume": 2578.12824, "trades": 20, "taker_buy_volume": 35870.3, "taker_buy_quote": 2299.33144}, {"ts": 1772942880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2355.1, "quote_volume": 150.96191, "trades": 10, "taker_buy_volume": 125.0, "taker_buy_quote": 8.0125}, {"ts": 1772942940000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 28070.2, "quote_volume": 1797.36974, "trades": 19, "taker_buy_volume": 9379.1, "taker_buy_quote": 601.17058}, {"ts": 1772943000000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 6659.1, "quote_volume": 425.52666, "trades": 8, "taker_buy_volume": 101.7, "taker_buy_quote": 6.5088}, {"ts": 1772943060000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 594.4, "quote_volume": 38.02598, "trades": 4, "taker_buy_volume": 438.2, "taker_buy_quote": 28.0448}, {"ts": 1772943120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 32246.6, "quote_volume": 2060.55774, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943180000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 6723.8, "quote_volume": 429.00503, "trades": 11, "taker_buy_volume": 265.9, "taker_buy_quote": 16.99101}, {"ts": 1772943240000, "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": 1772943300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 45805.3, "quote_volume": 2926.95867, "trades": 8, "taker_buy_volume": 45805.3, "taker_buy_quote": 2926.95867}, {"ts": 1772943360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 172.1, "quote_volume": 10.99719, "trades": 1, "taker_buy_volume": 172.1, "taker_buy_quote": 10.99719}, {"ts": 1772943420000, "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": 1772943480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 38319.9, "quote_volume": 2448.64161, "trades": 37, "taker_buy_volume": 34905.9, "taker_buy_quote": 2230.48701}, {"ts": 1772943540000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2016.6, "quote_volume": 128.87482, "trades": 9, "taker_buy_volume": 394.3, "taker_buy_quote": 25.20985}, {"ts": 1772943600000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 620.4, "quote_volume": 39.64356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943660000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 156.2, "quote_volume": 9.98118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943720000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1750.5, "quote_volume": 111.85695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943780000, "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": 1772943840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 376.8, "quote_volume": 24.1152, "trades": 1, "taker_buy_volume": 376.8, "taker_buy_quote": 24.1152}, {"ts": 1772943900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 9631.9, "quote_volume": 615.47841, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 57.51}, {"ts": 1772943960000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 31354.2, "quote_volume": 2003.54119, "trades": 13, "taker_buy_volume": 472.5, "taker_buy_quote": 30.20056}, {"ts": 1772944020000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 526.0, "quote_volume": 33.64838, "trades": 2, "taker_buy_volume": 369.8, "taker_buy_quote": 23.6672}, {"ts": 1772944080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1296.9, "quote_volume": 82.87191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944140000, "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": 1772944200000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 141637.3, "quote_volume": 9036.47694, "trades": 57, "taker_buy_volume": 1072.0, "taker_buy_quote": 68.4108}, {"ts": 1772944260000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 20113.2, "quote_volume": 1283.20962, "trades": 23, "taker_buy_volume": 19987.8, "taker_buy_quote": 1275.22164}, {"ts": 1772944320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 101.7, "quote_volume": 6.49863, "trades": 1, "taker_buy_volume": 101.7, "taker_buy_quote": 6.49863}, {"ts": 1772944380000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2345.9, "quote_volume": 149.90301, "trades": 1, "taker_buy_volume": 2345.9, "taker_buy_quote": 149.90301}, {"ts": 1772944440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1253.9, "quote_volume": 79.99882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 22523.9, "quote_volume": 1437.02482, "trades": 20, "taker_buy_volume": 3282.5, "taker_buy_quote": 209.4235}, {"ts": 1772944560000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1632.4, "quote_volume": 104.19265, "trades": 8, "taker_buy_volume": 1319.2, "taker_buy_quote": 84.21049}, {"ts": 1772944620000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 15392.6, "quote_volume": 982.04318, "trades": 31, "taker_buy_volume": 1464.8, "taker_buy_quote": 93.46678}, {"ts": 1772944680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 266.5, "quote_volume": 16.97605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 510.9, "quote_volume": 32.54433, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944800000, "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": 1772944860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2358.0, "quote_volume": 150.2046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944920000, "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": 1772944980000, "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": 1772945040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1438.6, "quote_volume": 91.78268, "trades": 2, "taker_buy_volume": 1438.6, "taker_buy_quote": 91.78268}, {"ts": 1772945100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 864.7, "quote_volume": 55.16786, "trades": 4, "taker_buy_volume": 864.7, "taker_buy_quote": 55.16786}, {"ts": 1772945160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2080.7, "quote_volume": 132.74866, "trades": 3, "taker_buy_volume": 2080.7, "taker_buy_quote": 132.74866}, {"ts": 1772945220000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8421.6, "quote_volume": 536.6466, "trades": 20, "taker_buy_volume": 1906.8, "taker_buy_quote": 121.65384}, {"ts": 1772945280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 115433.5, "quote_volume": 7353.11395, "trades": 48, "taker_buy_volume": 77235.3, "taker_buy_quote": 4919.88861}, {"ts": 1772945340000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3612.0, "quote_volume": 230.4061, "trades": 5, "taker_buy_volume": 3217.0, "taker_buy_quote": 205.2446}, {"ts": 1772945400000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 32810.3, "quote_volume": 2090.2655, "trades": 21, "taker_buy_volume": 3626.6, "taker_buy_quote": 231.26381}, {"ts": 1772945460000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4864.8, "quote_volume": 310.19676, "trades": 8, "taker_buy_volume": 4864.8, "taker_buy_quote": 310.19676}, {"ts": 1772945520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 269.3, "quote_volume": 17.18134, "trades": 2, "taker_buy_volume": 269.3, "taker_buy_quote": 17.18134}, {"ts": 1772945580000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 23581.3, "quote_volume": 1500.92306, "trades": 29, "taker_buy_volume": 2083.0, "taker_buy_quote": 132.6871}, {"ts": 1772945640000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 144507.5, "quote_volume": 9190.59008, "trades": 78, "taker_buy_volume": 25733.8, "taker_buy_quote": 1636.66968}, {"ts": 1772945700000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 68873.2, "quote_volume": 4380.35257, "trades": 37, "taker_buy_volume": 27649.4, "taker_buy_quote": 1758.53019}, {"ts": 1772945760000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 44504.9, "quote_volume": 2834.43205, "trades": 33, "taker_buy_volume": 22385.0, "taker_buy_quote": 1425.93271}, {"ts": 1772945820000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 29470.8, "quote_volume": 1877.27996, "trades": 7, "taker_buy_volume": 29370.8, "taker_buy_quote": 1870.91996}, {"ts": 1772945880000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3319.2, "quote_volume": 211.65483, "trades": 11, "taker_buy_volume": 3081.6, "taker_buy_quote": 196.51971}, {"ts": 1772945940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 313.8, "quote_volume": 19.98906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946000000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2970.5, "quote_volume": 189.40999, "trades": 15, "taker_buy_volume": 1891.4, "taker_buy_quote": 120.67132}, {"ts": 1772946060000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 7973.3, "quote_volume": 508.75697, "trades": 28, "taker_buy_volume": 4349.9, "taker_buy_quote": 277.58405}, {"ts": 1772946120000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 49850.2, "quote_volume": 3175.57385, "trades": 13, "taker_buy_volume": 1161.1, "taker_buy_quote": 74.07818}, {"ts": 1772946180000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 9685.9, "quote_volume": 617.95098, "trades": 13, "taker_buy_volume": 9450.2, "taker_buy_quote": 602.93689}, {"ts": 1772946240000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 21426.1, "quote_volume": 1366.99774, "trades": 19, "taker_buy_volume": 5981.2, "taker_buy_quote": 381.61312}, {"ts": 1772946300000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 771.6, "quote_volume": 49.25481, "trades": 7, "taker_buy_volume": 267.3, "taker_buy_quote": 17.08047}, {"ts": 1772946360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 312.9, "quote_volume": 19.96302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946420000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 12624.8, "quote_volume": 807.74499, "trades": 9, "taker_buy_volume": 12359.2, "taker_buy_quote": 790.77315}, {"ts": 1772946480000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1065.8, "quote_volume": 68.13589, "trades": 6, "taker_buy_volume": 312.7, "taker_buy_quote": 20.0128}, {"ts": 1772946540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 297.1, "quote_volume": 18.98469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946600000, "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": 1772946660000, "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": 1772946720000, "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": 1772946780000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 6532.7, "quote_volume": 417.74513, "trades": 5, "taker_buy_volume": 3056.0, "taker_buy_quote": 195.584}, {"ts": 1772946840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 620.4, "quote_volume": 39.7056, "trades": 1, "taker_buy_volume": 620.4, "taker_buy_quote": 39.7056}, {"ts": 1772946900000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1241.8, "quote_volume": 79.4752, "trades": 1, "taker_buy_volume": 1241.8, "taker_buy_quote": 79.4752}, {"ts": 1772946960000, "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": 1772947020000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 11593.2, "quote_volume": 741.95146, "trades": 30, "taker_buy_volume": 9310.0, "taker_buy_quote": 595.89046}, {"ts": 1772947080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 125.0, "quote_volume": 8.0, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 8.0}, {"ts": 1772947140000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 37089.6, "quote_volume": 2377.19164, "trades": 11, "taker_buy_volume": 37089.6, "taker_buy_quote": 2377.19164}, {"ts": 1772947200000, "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": 1772947260000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 740837.6, "quote_volume": 47487.70578, "trades": 50, "taker_buy_volume": 739419.8, "taker_buy_quote": 47396.8248}, {"ts": 1772947320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 40217.5, "quote_volume": 2581.9635, "trades": 9, "taker_buy_volume": 40217.5, "taker_buy_quote": 2581.9635}, {"ts": 1772947380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3646.1, "quote_volume": 234.07962, "trades": 5, "taker_buy_volume": 3646.1, "taker_buy_quote": 234.07962}, {"ts": 1772947440000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2164.1, "quote_volume": 138.85986, "trades": 18, "taker_buy_volume": 1410.5, "taker_buy_quote": 90.5541}, {"ts": 1772947500000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 24225.0, "quote_volume": 1555.27492, "trades": 22, "taker_buy_volume": 23853.2, "taker_buy_quote": 1531.41598}, {"ts": 1772947560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 81.3, "quote_volume": 5.22759, "trades": 1, "taker_buy_volume": 81.3, "taker_buy_quote": 5.22759}, {"ts": 1772947620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 5774.5, "quote_volume": 371.30035, "trades": 5, "taker_buy_volume": 5774.5, "taker_buy_quote": 371.30035}, {"ts": 1772947680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 9227.1, "quote_volume": 592.37982, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947740000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947800000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 10512.1, "quote_volume": 674.8593, "trades": 20, "taker_buy_volume": 8640.7, "taker_buy_quote": 554.73294}, {"ts": 1772947860000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 772.1, "quote_volume": 49.56882, "trades": 9, "taker_buy_volume": 476.6, "taker_buy_quote": 30.59772}, {"ts": 1772947920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 168.2, "quote_volume": 10.79844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 171.6, "quote_volume": 11.01672, "trades": 3, "taker_buy_volume": 171.6, "taker_buy_quote": 11.01672}, {"ts": 1772948100000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 59314.9, "quote_volume": 3802.09288, "trades": 12, "taker_buy_volume": 77.9, "taker_buy_quote": 5.00118}, {"ts": 1772948160000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 88014.4, "quote_volume": 5650.90447, "trades": 26, "taker_buy_volume": 78958.3, "taker_buy_quote": 5069.50285}, {"ts": 1772948220000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 20473.2, "quote_volume": 1314.34985, "trades": 15, "taker_buy_volume": 2302.7, "taker_buy_quote": 147.83334}, {"ts": 1772948280000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1056.1, "quote_volume": 67.79068, "trades": 3, "taker_buy_volume": 946.7, "taker_buy_quote": 60.77814}, {"ts": 1772948340000, "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": 1772948400000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 23869.1, "quote_volume": 1532.37906, "trades": 13, "taker_buy_volume": 6676.5, "taker_buy_quote": 428.6313}, {"ts": 1772948460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 778.8, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 778.8, "taker_buy_quote": 49.99896}, {"ts": 1772948520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4107.7, "quote_volume": 263.30357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948760000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 121175.3, "quote_volume": 7779.5006, "trades": 43, "taker_buy_volume": 68206.0, "taker_buy_quote": 4378.92436}, {"ts": 1772948820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 420.7, "quote_volume": 26.96687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2663.3, "quote_volume": 170.98386, "trades": 10, "taker_buy_volume": 1355.5, "taker_buy_quote": 87.0231}, {"ts": 1772948940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 312.0, "quote_volume": 20.0304, "trades": 2, "taker_buy_volume": 312.0, "taker_buy_quote": 20.0304}, {"ts": 1772949000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1207.5, "quote_volume": 77.5215, "trades": 3, "taker_buy_volume": 1207.5, "taker_buy_quote": 77.5215}, {"ts": 1772949060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1788.0, "quote_volume": 114.6108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 682.6, "quote_volume": 43.75466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949180000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2287.8, "quote_volume": 146.70206, "trades": 14, "taker_buy_volume": 540.8, "taker_buy_quote": 34.71936}, {"ts": 1772949240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2291.1, "quote_volume": 146.85951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949300000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 5165.4, "quote_volume": 331.15282, "trades": 2, "taker_buy_volume": 506.8, "taker_buy_quote": 32.53656}, {"ts": 1772949360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 60927.4, "quote_volume": 3905.44634, "trades": 27, "taker_buy_volume": 6194.2, "taker_buy_quote": 397.04822}, {"ts": 1772949420000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 45293.6, "quote_volume": 2901.39982, "trades": 15, "taker_buy_volume": 312.4, "taker_buy_quote": 20.02484}, {"ts": 1772949480000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 28861.3, "quote_volume": 1850.01249, "trades": 29, "taker_buy_volume": 8150.5, "taker_buy_quote": 522.47673}, {"ts": 1772949540000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 312.4, "quote_volume": 20.00766, "trades": 2, "taker_buy_volume": 140.6, "taker_buy_quote": 9.01246}, {"ts": 1772949600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 484.3, "quote_volume": 31.04363, "trades": 3, "taker_buy_volume": 484.3, "taker_buy_quote": 31.04363}, {"ts": 1772949660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 296.8, "quote_volume": 19.02488, "trades": 2, "taker_buy_volume": 296.8, "taker_buy_quote": 19.02488}, {"ts": 1772949720000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1009.6, "quote_volume": 64.6144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949780000, "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": 1772949840000, "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": 1772949900000, "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": 1772949960000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 7452.8, "quote_volume": 476.9792, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950020000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 9971.6, "quote_volume": 638.1824, "trades": 7, "taker_buy_volume": 9846.8, "taker_buy_quote": 630.1952}, {"ts": 1772950080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 10715.1, "quote_volume": 685.7664, "trades": 14, "taker_buy_volume": 126.3, "taker_buy_quote": 8.0832}, {"ts": 1772950140000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2021.5, "quote_volume": 129.376, "trades": 2, "taker_buy_volume": 2021.5, "taker_buy_quote": 129.376}, {"ts": 1772950200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 620.4, "quote_volume": 39.7056, "trades": 1, "taker_buy_volume": 620.4, "taker_buy_quote": 39.7056}, {"ts": 1772950260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 38469.6, "quote_volume": 2458.20744, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950320000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1372.5, "quote_volume": 87.65894, "trades": 6, "taker_buy_volume": 934.4, "taker_buy_quote": 59.70816}, {"ts": 1772950380000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 35349.7, "quote_volume": 2255.26857, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 585.8, "quote_volume": 37.32859, "trades": 4, "taker_buy_volume": 131.3, "taker_buy_quote": 8.37694}, {"ts": 1772950500000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1186.0, "quote_volume": 75.64015, "trades": 6, "taker_buy_volume": 919.5, "taker_buy_quote": 58.6641}, {"ts": 1772950560000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 640.0, "quote_volume": 40.78213, "trades": 7, "taker_buy_volume": 141.3, "taker_buy_quote": 9.01494}, {"ts": 1772950620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 46882.6, "quote_volume": 2986.42162, "trades": 21, "taker_buy_volume": 3957.5, "taker_buy_quote": 252.09275}, {"ts": 1772950680000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1840.9, "quote_volume": 117.21089, "trades": 15, "taker_buy_volume": 1296.5, "taker_buy_quote": 82.58705}, {"ts": 1772950740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 40494.5, "quote_volume": 2575.4502, "trades": 18, "taker_buy_volume": 2700.0, "taker_buy_quote": 171.72}, {"ts": 1772950800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7547.3, "quote_volume": 480.00828, "trades": 9, "taker_buy_volume": 7421.7, "taker_buy_quote": 472.02012}, {"ts": 1772950860000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1883.8, "quote_volume": 119.96666, "trades": 3, "taker_buy_volume": 1569.8, "taker_buy_quote": 99.99626}, {"ts": 1772950920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 125.6, "quote_volume": 7.98816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950980000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 21408.6, "quote_volume": 1361.6345, "trades": 10, "taker_buy_volume": 475.4, "taker_buy_quote": 30.28298}, {"ts": 1772951040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 12617.9, "quote_volume": 802.49844, "trades": 19, "taker_buy_volume": 1088.5, "taker_buy_quote": 69.2286}, {"ts": 1772951100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 12960.8, "quote_volume": 824.30688, "trades": 12, "taker_buy_volume": 1800.0, "taker_buy_quote": 114.48}, {"ts": 1772951160000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 53006.9, "quote_volume": 3371.29334, "trades": 21, "taker_buy_volume": 52336.9, "taker_buy_quote": 3328.68134}, {"ts": 1772951220000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1161.4, "quote_volume": 73.92466, "trades": 6, "taker_buy_volume": 596.2, "taker_buy_quote": 37.97794}, {"ts": 1772951280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951340000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 7509.8, "quote_volume": 477.60598, "trades": 13, "taker_buy_volume": 2099.2, "taker_buy_quote": 133.50912}, {"ts": 1772951400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 126.0, "quote_volume": 8.0136, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 8.0136}, {"ts": 1772951460000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 15746.3, "quote_volume": 1001.482, "trades": 9, "taker_buy_volume": 15604.8, "taker_buy_quote": 992.4826}, {"ts": 1772951520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 23378.9, "quote_volume": 1486.89804, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 57.24}, {"ts": 1772951580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 593.4, "quote_volume": 37.74024, "trades": 7, "taker_buy_volume": 452.1, "taker_buy_quote": 28.75356}, {"ts": 1772951640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 298.3, "quote_volume": 18.97188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 643.7, "quote_volume": 40.93932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951760000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 769.7, "quote_volume": 49.01576, "trades": 4, "taker_buy_volume": 628.4, "taker_buy_quote": 40.02908}, {"ts": 1772951820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 423.9, "quote_volume": 26.96004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 345.3, "quote_volume": 21.99561, "trades": 1, "taker_buy_volume": 345.3, "taker_buy_quote": 21.99561}, {"ts": 1772951940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 7142.4, "quote_volume": 454.97088, "trades": 16, "taker_buy_volume": 7142.4, "taker_buy_quote": 454.97088}, {"ts": 1772952000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 11090.0, "quote_volume": 706.433, "trades": 14, "taker_buy_volume": 1024.9, "taker_buy_quote": 65.28613}, {"ts": 1772952060000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8930.1, "quote_volume": 569.63106, "trades": 6, "taker_buy_volume": 8930.1, "taker_buy_quote": 569.63106}, {"ts": 1772952120000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1567.3, "quote_volume": 99.99374, "trades": 2, "taker_buy_volume": 1567.3, "taker_buy_quote": 99.99374}, {"ts": 1772952180000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 623.4, "quote_volume": 39.77292, "trades": 1, "taker_buy_volume": 623.4, "taker_buy_quote": 39.77292}, {"ts": 1772952240000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 328.4, "quote_volume": 20.94097, "trades": 3, "taker_buy_volume": 218.9, "taker_buy_quote": 13.96582}, {"ts": 1772952300000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 759.4, "quote_volume": 48.40631, "trades": 7, "taker_buy_volume": 325.3, "taker_buy_quote": 20.75414}, {"ts": 1772952360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 110.7, "quote_volume": 7.06266, "trades": 1, "taker_buy_volume": 110.7, "taker_buy_quote": 7.06266}, {"ts": 1772952420000, "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": 1772952480000, "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": 1772952540000, "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": 1772952600000, "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": 1772952660000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1222.8, "quote_volume": 77.9468, "trades": 2, "taker_buy_volume": 544.4, "taker_buy_quote": 34.73272}, {"ts": 1772952720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2190.7, "quote_volume": 139.54759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952780000, "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": 1772952840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 86.1, "quote_volume": 5.48457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952900000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 51009.3, "quote_volume": 3254.50682, "trades": 31, "taker_buy_volume": 49198.3, "taker_buy_quote": 3138.96502}, {"ts": 1772952960000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1644.0, "quote_volume": 104.96544, "trades": 2, "taker_buy_volume": 782.4, "taker_buy_quote": 49.99536}, {"ts": 1772953020000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 456.2, "quote_volume": 29.13553, "trades": 3, "taker_buy_volume": 299.7, "taker_buy_quote": 19.15083}, {"ts": 1772953080000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1069.0, "quote_volume": 68.29649, "trades": 2, "taker_buy_volume": 942.9, "taker_buy_quote": 60.25131}, {"ts": 1772953140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 159882.1, "quote_volume": 10200.47798, "trades": 48, "taker_buy_volume": 71832.9, "taker_buy_quote": 4582.93902}, {"ts": 1772953200000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 13772.2, "quote_volume": 877.55695, "trades": 19, "taker_buy_volume": 2960.8, "taker_buy_quote": 188.87077}, {"ts": 1772953260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3512.5, "quote_volume": 223.74625, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 283.2, "quote_volume": 18.03984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953380000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 31897.0, "quote_volume": 2032.0223, "trades": 18, "taker_buy_volume": 2245.4, "taker_buy_quote": 143.21538}, {"ts": 1772953440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3444.1, "quote_volume": 219.53023, "trades": 5, "taker_buy_volume": 1410.6, "taker_buy_quote": 89.99628}, {"ts": 1772953500000, "open": 0.0638, "high": 0.0641, "low": 0.0638, "close": 0.064, "volume": 210798.2, "quote_volume": 13493.27609, "trades": 78, "taker_buy_volume": 145417.2, "taker_buy_quote": 9308.98209}, {"ts": 1772953560000, "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": 1772953620000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 3276.4, "quote_volume": 209.69829, "trades": 5, "taker_buy_volume": 86.9, "taker_buy_quote": 5.57029}, {"ts": 1772953680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 778.8, "quote_volume": 49.92108, "trades": 6, "taker_buy_volume": 778.8, "taker_buy_quote": 49.92108}, {"ts": 1772953740000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1724.9, "quote_volume": 110.42484, "trades": 7, "taker_buy_volume": 312.4, "taker_buy_quote": 20.02484}, {"ts": 1772953800000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 66198.2, "quote_volume": 4243.31866, "trades": 37, "taker_buy_volume": 28021.7, "taker_buy_quote": 1796.20501}, {"ts": 1772953860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5555.1, "quote_volume": 356.08191, "trades": 5, "taker_buy_volume": 5555.1, "taker_buy_quote": 356.08191}, {"ts": 1772953920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 17657.2, "quote_volume": 1131.82652, "trades": 14, "taker_buy_volume": 17513.8, "taker_buy_quote": 1122.63458}, {"ts": 1772953980000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 14456.1, "quote_volume": 926.60637, "trades": 30, "taker_buy_volume": 10131.0, "taker_buy_quote": 649.3971}, {"ts": 1772954040000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 9178.7, "quote_volume": 588.36564, "trades": 32, "taker_buy_volume": 6332.7, "taker_buy_quote": 405.95856}, {"ts": 1772954100000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 176342.9, "quote_volume": 11303.59705, "trades": 16, "taker_buy_volume": 1411.7, "taker_buy_quote": 90.50713}, {"ts": 1772954160000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 3502.6, "quote_volume": 224.51668, "trades": 9, "taker_buy_volume": 3377.8, "taker_buy_quote": 216.52948}, {"ts": 1772954220000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 36763.0, "quote_volume": 2359.95025, "trades": 25, "taker_buy_volume": 26373.7, "taker_buy_quote": 1693.19154}, {"ts": 1772954280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954400000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 43690.6, "quote_volume": 2809.16393, "trades": 39, "taker_buy_volume": 43006.5, "taker_buy_quote": 2765.20278}, {"ts": 1772954460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 30783.5, "quote_volume": 1976.3007, "trades": 27, "taker_buy_volume": 1668.8, "taker_buy_quote": 107.13696}, {"ts": 1772954520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 140.2, "quote_volume": 8.98682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954580000, "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": 1772954640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 137.7, "quote_volume": 8.82657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5824.4, "quote_volume": 373.92648, "trades": 2, "taker_buy_volume": 5824.4, "taker_buy_quote": 373.92648}, {"ts": 1772954760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4185.4, "quote_volume": 268.70268, "trades": 3, "taker_buy_volume": 4185.4, "taker_buy_quote": 268.70268}, {"ts": 1772954820000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3930.1, "quote_volume": 252.29612, "trades": 8, "taker_buy_volume": 3767.1, "taker_buy_quote": 241.84782}, {"ts": 1772954880000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3353.4, "quote_volume": 215.18734, "trades": 3, "taker_buy_volume": 2344.0, "taker_buy_quote": 150.4848}, {"ts": 1772954940000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 119976.4, "quote_volume": 7702.42488, "trades": 35, "taker_buy_volume": 119147.8, "taker_buy_quote": 7649.28876}, {"ts": 1772955000000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 7786.7, "quote_volume": 499.92486, "trades": 19, "taker_buy_volume": 1507.1, "taker_buy_quote": 96.77454}, {"ts": 1772955060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2498.9, "quote_volume": 160.42938, "trades": 10, "taker_buy_volume": 1346.6, "taker_buy_quote": 86.45172}, {"ts": 1772955120000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 5360.3, "quote_volume": 344.15535, "trades": 19, "taker_buy_volume": 1463.5, "taker_buy_quote": 93.98079}, {"ts": 1772955180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2526.4, "quote_volume": 162.19488, "trades": 17, "taker_buy_volume": 588.1, "taker_buy_quote": 37.75602}, {"ts": 1772955240000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 175.7, "quote_volume": 11.27994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6606.9, "quote_volume": 424.82367, "trades": 1, "taker_buy_volume": 6606.9, "taker_buy_quote": 424.82367}, {"ts": 1772955720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 94.6, "quote_volume": 6.08278, "trades": 1, "taker_buy_volume": 94.6, "taker_buy_quote": 6.08278}, {"ts": 1772955780000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1079.2, "quote_volume": 69.33863, "trades": 10, "taker_buy_volume": 539.9, "taker_buy_quote": 34.71557}, {"ts": 1772955840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955900000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1208.4, "quote_volume": 77.59486, "trades": 2, "taker_buy_volume": 155.8, "taker_buy_quote": 10.01794}, {"ts": 1772955960000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 86249.2, "quote_volume": 5537.45758, "trades": 15, "taker_buy_volume": 2745.4, "taker_buy_quote": 176.51362}, {"ts": 1772956020000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 907.6, "quote_volume": 58.192, "trades": 8, "taker_buy_volume": 148.4, "taker_buy_quote": 9.52728}, {"ts": 1772956080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 7731.0, "quote_volume": 496.3302, "trades": 6, "taker_buy_volume": 656.0, "taker_buy_quote": 42.1152}, {"ts": 1772956140000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 13421.3, "quote_volume": 861.63756, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956200000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 264.8, "quote_volume": 16.9877, "trades": 2, "taker_buy_volume": 140.2, "taker_buy_quote": 9.00084}, {"ts": 1772956260000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8725.3, "quote_volume": 559.69558, "trades": 14, "taker_buy_volume": 3786.2, "taker_buy_quote": 243.07404}, {"ts": 1772956320000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 63100.6, "quote_volume": 4051.06939, "trades": 8, "taker_buy_volume": 57362.6, "taker_buy_quote": 3682.68979}, {"ts": 1772956380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 59169.4, "quote_volume": 3798.67548, "trades": 25, "taker_buy_volume": 40311.6, "taker_buy_quote": 2588.00472}, {"ts": 1772956440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4451.6, "quote_volume": 285.79272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5004.9, "quote_volume": 321.31458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956560000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 58118.5, "quote_volume": 3730.82026, "trades": 9, "taker_buy_volume": 171.6, "taker_buy_quote": 11.01672}, {"ts": 1772956620000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 5020.6, "quote_volume": 321.85322, "trades": 5, "taker_buy_volume": 327.6, "taker_buy_quote": 21.03192}, {"ts": 1772956680000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 6507.3, "quote_volume": 417.17201, "trades": 12, "taker_buy_volume": 540.8, "taker_buy_quote": 34.71936}, {"ts": 1772956740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 133.7, "quote_volume": 8.57017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956800000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1733.5, "quote_volume": 111.27335, "trades": 2, "taker_buy_volume": 1560.0, "taker_buy_quote": 100.152}, {"ts": 1772956860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 19478.1, "quote_volume": 1248.54621, "trades": 20, "taker_buy_volume": 12130.3, "taker_buy_quote": 777.55223}, {"ts": 1772956920000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 27288.6, "quote_volume": 1749.18213, "trades": 27, "taker_buy_volume": 19238.0, "taker_buy_quote": 1233.1558}, {"ts": 1772956980000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 8408.0, "quote_volume": 538.2772, "trades": 6, "taker_buy_volume": 1652.0, "taker_buy_quote": 105.8932}, {"ts": 1772957040000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3267.0, "quote_volume": 209.43032, "trades": 10, "taker_buy_volume": 2226.8, "taker_buy_quote": 142.7535}, {"ts": 1772957100000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 5378.1, "quote_volume": 344.63579, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957160000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 93669.2, "quote_volume": 5994.89368, "trades": 42, "taker_buy_volume": 10239.6, "taker_buy_quote": 655.39928}, {"ts": 1772957220000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 311.4, "quote_volume": 19.94514, "trades": 2, "taker_buy_volume": 155.4, "taker_buy_quote": 9.96114}, {"ts": 1772957280000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2267.0, "quote_volume": 145.07656, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1772957340000, "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": 1772957400000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 15433.4, "quote_volume": 986.14457, "trades": 19, "taker_buy_volume": 5665.4, "taker_buy_quote": 362.01906}, {"ts": 1772957460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5868.5, "quote_volume": 374.99715, "trades": 2, "taker_buy_volume": 5868.5, "taker_buy_quote": 374.99715}, {"ts": 1772957520000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 52205.7, "quote_volume": 3330.79829, "trades": 25, "taker_buy_volume": 1670.1, "taker_buy_quote": 106.62701}, {"ts": 1772957580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 29842.0, "quote_volume": 1903.9196, "trades": 18, "taker_buy_volume": 29200.5, "taker_buy_quote": 1862.9919}, {"ts": 1772957640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2152.6, "quote_volume": 137.33588, "trades": 7, "taker_buy_volume": 141.3, "taker_buy_quote": 9.01494}, {"ts": 1772957700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 15059.9, "quote_volume": 959.31563, "trades": 12, "taker_buy_volume": 141.5, "taker_buy_quote": 9.01355}, {"ts": 1772957760000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 546.1, "quote_volume": 34.77244, "trades": 3, "taker_buy_volume": 404.8, "taker_buy_quote": 25.78576}, {"ts": 1772957820000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 254169.2, "quote_volume": 16149.18701, "trades": 119, "taker_buy_volume": 94070.1, "taker_buy_quote": 5979.48524}, {"ts": 1772957880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 141.7, "quote_volume": 9.01212, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 9.01212}, {"ts": 1772957940000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 69945.9, "quote_volume": 4448.26307, "trades": 15, "taker_buy_volume": 66701.4, "taker_buy_quote": 4242.22476}, {"ts": 1772958000000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 29180.4, "quote_volume": 1855.7767, "trades": 39, "taker_buy_volume": 3518.1, "taker_buy_quote": 223.75116}, {"ts": 1772958060000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 311.2, "quote_volume": 19.77817, "trades": 3, "taker_buy_volume": 169.7, "taker_buy_quote": 10.79292}, {"ts": 1772958120000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1300.9, "quote_volume": 82.79243, "trades": 6, "taker_buy_volume": 551.9, "taker_buy_quote": 35.15603}, {"ts": 1772958180000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 11554.4, "quote_volume": 734.91742, "trades": 38, "taker_buy_volume": 7185.3, "taker_buy_quote": 457.04266}, {"ts": 1772958240000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3735.7, "quote_volume": 237.6031, "trades": 15, "taker_buy_volume": 125.8, "taker_buy_quote": 8.01346}, {"ts": 1772958300000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 6126.3, "quote_volume": 390.23268, "trades": 2, "taker_buy_volume": 6000.0, "taker_buy_quote": 382.2}, {"ts": 1772958360000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4272.5, "quote_volume": 272.01054, "trades": 7, "taker_buy_volume": 2795.4, "taker_buy_quote": 178.06698}, {"ts": 1772958420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 212.8, "quote_volume": 13.55536, "trades": 1, "taker_buy_volume": 212.8, "taker_buy_quote": 13.55536}, {"ts": 1772958480000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 31312.1, "quote_volume": 1994.62817, "trades": 12, "taker_buy_volume": 30412.1, "taker_buy_quote": 1937.29817}, {"ts": 1772958540000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 5384.6, "quote_volume": 343.03833, "trades": 18, "taker_buy_volume": 913.9, "taker_buy_quote": 58.2673}, {"ts": 1772958600000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 969.4, "quote_volume": 61.82784, "trades": 6, "taker_buy_volume": 770.6, "taker_buy_quote": 49.16428}, {"ts": 1772958660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 344.8, "quote_volume": 21.96376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 329.1, "quote_volume": 20.96367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6130.3, "quote_volume": 390.50011, "trades": 15, "taker_buy_volume": 1969.2, "taker_buy_quote": 125.43804}, {"ts": 1772958840000, "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.064, "volume": 220331.2, "quote_volume": 14077.98294, "trades": 84, "taker_buy_volume": 215863.2, "taker_buy_quote": 13792.58448}, {"ts": 1772958900000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3064.6, "quote_volume": 195.87653, "trades": 6, "taker_buy_volume": 485.9, "taker_buy_quote": 31.0976}, {"ts": 1772958960000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 470.2, "quote_volume": 30.0928, "trades": 3, "taker_buy_volume": 470.2, "taker_buy_quote": 30.0928}, {"ts": 1772959020000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 30549.7, "quote_volume": 1951.31485, "trades": 22, "taker_buy_volume": 423.2, "taker_buy_quote": 27.0848}, {"ts": 1772959080000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 13076.2, "quote_volume": 835.60053, "trades": 12, "taker_buy_volume": 13076.2, "taker_buy_quote": 835.60053}, {"ts": 1772959140000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2487.5, "quote_volume": 159.1351, "trades": 17, "taker_buy_volume": 1838.5, "taker_buy_quote": 117.664}, {"ts": 1772959200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 53137.1, "quote_volume": 3400.7744, "trades": 21, "taker_buy_volume": 1218.7, "taker_buy_quote": 77.9968}, {"ts": 1772959260000, "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": 1772959320000, "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": 1772959380000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 21767.0, "quote_volume": 1395.4341, "trades": 16, "taker_buy_volume": 20209.0, "taker_buy_quote": 1295.5663}, {"ts": 1772959440000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 31097.8, "quote_volume": 1996.47876, "trades": 25, "taker_buy_volume": 22628.5, "taker_buy_quote": 1452.7497}, {"ts": 1772959500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 280.4, "quote_volume": 17.97364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 7800.3, "quote_volume": 500.77926, "trades": 2, "taker_buy_volume": 7800.3, "taker_buy_quote": 500.77926}, {"ts": 1772959620000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 11676.9, "quote_volume": 749.60307, "trades": 32, "taker_buy_volume": 10692.8, "taker_buy_quote": 686.47776}, {"ts": 1772959680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 58565.4, "quote_volume": 3754.04214, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959740000, "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": 1772959800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3980.6, "quote_volume": 255.15646, "trades": 9, "taker_buy_volume": 3793.4, "taker_buy_quote": 243.15694}, {"ts": 1772959860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 48591.4, "quote_volume": 3114.70874, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 29918.3, "quote_volume": 1917.76303, "trades": 5, "taker_buy_volume": 29918.3, "taker_buy_quote": 1917.76303}, {"ts": 1772959980000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 13136.6, "quote_volume": 842.0701, "trades": 10, "taker_buy_volume": 12980.8, "taker_buy_quote": 832.08332}, {"ts": 1772960040000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2794.8, "quote_volume": 179.17788, "trades": 6, "taker_buy_volume": 312.0, "taker_buy_quote": 20.0304}, {"ts": 1772960100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 482.8, "quote_volume": 30.94748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2446.1, "quote_volume": 156.79501, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960220000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 264.8, "quote_volume": 16.9877, "trades": 2, "taker_buy_volume": 140.2, "taker_buy_quote": 9.00084}, {"ts": 1772960280000, "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": 1772960340000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1039.5, "quote_volume": 66.72344, "trades": 4, "taker_buy_volume": 914.9, "taker_buy_quote": 58.73658}, {"ts": 1772960400000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 7183.6, "quote_volume": 460.49368, "trades": 16, "taker_buy_volume": 249.2, "taker_buy_quote": 15.99864}, {"ts": 1772960460000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 10345.2, "quote_volume": 663.11642, "trades": 15, "taker_buy_volume": 109.2, "taker_buy_quote": 6.99972}, {"ts": 1772960520000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 2332.3, "quote_volume": 149.40026, "trades": 21, "taker_buy_volume": 1330.6, "taker_buy_quote": 85.29146}, {"ts": 1772960580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 12906.0, "quote_volume": 827.2746, "trades": 10, "taker_buy_volume": 9172.5, "taker_buy_quote": 587.95725}, {"ts": 1772960640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1552.5, "quote_volume": 99.51525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 155715.6, "quote_volume": 9996.94152, "trades": 27, "taker_buy_volume": 111411.2, "taker_buy_quote": 7152.59904}, {"ts": 1772960760000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 434.7, "quote_volume": 27.88602, "trades": 4, "taker_buy_volume": 217.5, "taker_buy_quote": 13.9635}, {"ts": 1772960820000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2098.2, "quote_volume": 134.66145, "trades": 10, "taker_buy_volume": 1668.3, "taker_buy_quote": 107.10486}, {"ts": 1772960880000, "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": 1772960940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 74395.0, "quote_volume": 4768.7195, "trades": 22, "taker_buy_volume": 9105.6, "taker_buy_quote": 583.66896}, {"ts": 1772961000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3210.0, "quote_volume": 205.761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 29867.4, "quote_volume": 1917.48708, "trades": 18, "taker_buy_volume": 29867.4, "taker_buy_quote": 1917.48708}, {"ts": 1772961120000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 61988.3, "quote_volume": 3979.61715, "trades": 32, "taker_buy_volume": 11546.0, "taker_buy_quote": 741.2532}, {"ts": 1772961180000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 52522.2, "quote_volume": 3373.93064, "trades": 27, "taker_buy_volume": 20562.1, "taker_buy_quote": 1322.09222}, {"ts": 1772961240000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 54584.8, "quote_volume": 3511.7413, "trades": 37, "taker_buy_volume": 45459.2, "taker_buy_quote": 2924.05266}, {"ts": 1772961300000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 4219.5, "quote_volume": 271.70619, "trades": 9, "taker_buy_volume": 3923.4, "taker_buy_quote": 252.66696}, {"ts": 1772961360000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 138783.0, "quote_volume": 8947.25509, "trades": 62, "taker_buy_volume": 138158.3, "taker_buy_quote": 8906.97747}, {"ts": 1772961420000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 240996.3, "quote_volume": 15568.13918, "trades": 58, "taker_buy_volume": 115458.5, "taker_buy_quote": 7458.4873}, {"ts": 1772961480000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 16550.3, "quote_volume": 1069.86828, "trades": 25, "taker_buy_volume": 8342.1, "taker_buy_quote": 539.61856}, {"ts": 1772961540000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 17018.8, "quote_volume": 1099.38817, "trades": 30, "taker_buy_volume": 6443.8, "taker_buy_quote": 416.26948}, {"ts": 1772961600000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 135317.4, "quote_volume": 8741.50404, "trades": 60, "taker_buy_volume": 56080.8, "taker_buy_quote": 3622.81968}, {"ts": 1772961660000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 10878.7, "quote_volume": 702.67858, "trades": 21, "taker_buy_volume": 10024.3, "taker_buy_quote": 647.56978}, {"ts": 1772961720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 10122.7, "quote_volume": 653.92642, "trades": 3, "taker_buy_volume": 10122.7, "taker_buy_quote": 653.92642}, {"ts": 1772961780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 15080.2, "quote_volume": 974.18092, "trades": 10, "taker_buy_volume": 14879.1, "taker_buy_quote": 961.18986}, {"ts": 1772961840000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 2661.4, "quote_volume": 172.16476, "trades": 9, "taker_buy_volume": 2383.2, "taker_buy_quote": 154.19304}, {"ts": 1772961900000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 51194.4, "quote_volume": 3312.55489, "trades": 50, "taker_buy_volume": 39233.6, "taker_buy_quote": 2538.69963}, {"ts": 1772961960000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 417.3, "quote_volume": 26.95758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962020000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1178.6, "quote_volume": 76.20183, "trades": 12, "taker_buy_volume": 642.7, "taker_buy_quote": 41.58269}, {"ts": 1772962080000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1430.1, "quote_volume": 92.38446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962140000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 85.0, "quote_volume": 5.491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 69800.3, "quote_volume": 4509.09938, "trades": 21, "taker_buy_volume": 282.8, "taker_buy_quote": 18.26888}, {"ts": 1772962260000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 989.1, "quote_volume": 63.90572, "trades": 5, "taker_buy_volume": 98.6, "taker_buy_quote": 6.37942}, {"ts": 1772962320000, "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": 1772962380000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2012.1, "quote_volume": 129.98166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962440000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1179.2, "quote_volume": 76.26487, "trades": 4, "taker_buy_volume": 885.5, "taker_buy_quote": 57.29185}, {"ts": 1772962500000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 38295.7, "quote_volume": 2473.90222, "trades": 11, "taker_buy_volume": 155.0, "taker_buy_quote": 10.013}, {"ts": 1772962560000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1088.8, "quote_volume": 70.32098, "trades": 13, "taker_buy_volume": 683.3, "taker_buy_quote": 44.14118}, {"ts": 1772962620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1022.1, "quote_volume": 66.02766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 12563.8, "quote_volume": 811.62148, "trades": 22, "taker_buy_volume": 10850.7, "taker_buy_quote": 700.95522}, {"ts": 1772962740000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 32762.3, "quote_volume": 2117.52834, "trades": 24, "taker_buy_volume": 13975.3, "taker_buy_quote": 903.90207}, {"ts": 1772962800000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 40542.4, "quote_volume": 2619.25816, "trades": 33, "taker_buy_volume": 27820.0, "taker_buy_quote": 1797.39112}, {"ts": 1772962860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 650.2, "quote_volume": 42.06794, "trades": 5, "taker_buy_volume": 650.2, "taker_buy_quote": 42.06794}, {"ts": 1772962920000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 464.8, "quote_volume": 30.05863, "trades": 3, "taker_buy_volume": 325.5, "taker_buy_quote": 21.05985}, {"ts": 1772962980000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 5839.3, "quote_volume": 377.7718, "trades": 7, "taker_buy_volume": 5530.2, "taker_buy_quote": 357.80394}, {"ts": 1772963040000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 216.3, "quote_volume": 13.9807, "trades": 2, "taker_buy_volume": 77.2, "taker_buy_quote": 4.99484}, {"ts": 1772963100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 401.8, "quote_volume": 25.95628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963160000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 60737.3, "quote_volume": 3929.54975, "trades": 55, "taker_buy_volume": 36250.1, "taker_buy_quote": 2345.42437}, {"ts": 1772963220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 7986.0, "quote_volume": 515.8956, "trades": 14, "taker_buy_volume": 370.9, "taker_buy_quote": 23.96014}, {"ts": 1772963280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 122.7, "quote_volume": 7.92642, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 7.92642}, {"ts": 1772963340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1296.7, "quote_volume": 83.76682, "trades": 2, "taker_buy_volume": 1296.7, "taker_buy_quote": 83.76682}, {"ts": 1772963400000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 38808.6, "quote_volume": 2507.03556, "trades": 5, "taker_buy_volume": 38808.6, "taker_buy_quote": 2507.03556}, {"ts": 1772963460000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 416252.3, "quote_volume": 26848.41174, "trades": 51, "taker_buy_volume": 11745.9, "taker_buy_quote": 757.74894}, {"ts": 1772963520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 213.1, "quote_volume": 13.74495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963580000, "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": 1772963640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 7241.8, "quote_volume": 467.0961, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963700000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 97.2, "quote_volume": 6.27912, "trades": 1, "taker_buy_volume": 97.2, "taker_buy_quote": 6.27912}, {"ts": 1772963760000, "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": 1772963820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3046.5, "quote_volume": 196.49925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963880000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 868.0, "quote_volume": 56.03405, "trades": 4, "taker_buy_volume": 480.5, "taker_buy_quote": 31.0403}, {"ts": 1772963940000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 15830.8, "quote_volume": 1021.0866, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1539.8, "quote_volume": 99.3171, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964060000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1857.5, "quote_volume": 119.96354, "trades": 5, "taker_buy_volume": 1547.9, "taker_buy_quote": 99.99434}, {"ts": 1772964120000, "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": 1772964180000, "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": 1772964240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 309.5, "quote_volume": 19.9937, "trades": 1, "taker_buy_volume": 309.5, "taker_buy_quote": 19.9937}, {"ts": 1772964300000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 105196.0, "quote_volume": 6795.60792, "trades": 66, "taker_buy_volume": 74938.6, "taker_buy_quote": 4841.03356}, {"ts": 1772964360000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 658.9, "quote_volume": 42.5891, "trades": 4, "taker_buy_volume": 241.6, "taker_buy_quote": 15.63152}, {"ts": 1772964420000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 39650.3, "quote_volume": 2561.40938, "trades": 12, "taker_buy_volume": 17987.4, "taker_buy_quote": 1161.98604}, {"ts": 1772964480000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 13576.7, "quote_volume": 878.45893, "trades": 30, "taker_buy_volume": 12676.7, "taker_buy_quote": 820.22893}, {"ts": 1772964540000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 24932.5, "quote_volume": 1615.616, "trades": 29, "taker_buy_volume": 24832.5, "taker_buy_quote": 1609.146}, {"ts": 1772964600000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 673.7, "quote_volume": 43.65576, "trades": 3, "taker_buy_volume": 673.7, "taker_buy_quote": 43.65576}, {"ts": 1772964660000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 57808.3, "quote_volume": 3746.03908, "trades": 40, "taker_buy_volume": 37530.6, "taker_buy_quote": 2432.04412}, {"ts": 1772964720000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 11385.0, "quote_volume": 737.67043, "trades": 18, "taker_buy_volume": 9459.7, "taker_buy_quote": 612.98856}, {"ts": 1772964780000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 792937.8, "quote_volume": 51480.0458, "trades": 260, "taker_buy_volume": 552610.1, "taker_buy_quote": 35884.44617}, {"ts": 1772964840000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 551815.1, "quote_volume": 35740.24969, "trades": 99, "taker_buy_volume": 28027.1, "taker_buy_quote": 1816.87922}, {"ts": 1772964900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1431.7, "quote_volume": 92.77416, "trades": 1, "taker_buy_volume": 1431.7, "taker_buy_quote": 92.77416}, {"ts": 1772964960000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 278.2, "quote_volume": 18.01345, "trades": 2, "taker_buy_volume": 139.1, "taker_buy_quote": 9.01368}, {"ts": 1772965020000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 126199.4, "quote_volume": 8177.73501, "trades": 26, "taker_buy_volume": 125826.3, "taker_buy_quote": 8153.57048}, {"ts": 1772965080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 879.6, "quote_volume": 56.99808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 80.9, "quote_volume": 5.24232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965200000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 46634.3, "quote_volume": 3026.58145, "trades": 20, "taker_buy_volume": 45580.1, "taker_buy_quote": 2958.16387}, {"ts": 1772965260000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1137.2, "quote_volume": 73.83048, "trades": 7, "taker_buy_volume": 262.0, "taker_buy_quote": 17.03}, {"ts": 1772965320000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 147875.5, "quote_volume": 9611.8811, "trades": 73, "taker_buy_volume": 143445.1, "taker_buy_quote": 9323.9315}, {"ts": 1772965380000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.0652, "volume": 681714.3, "quote_volume": 44432.21376, "trades": 258, "taker_buy_volume": 573531.8, "taker_buy_quote": 37379.15801}, {"ts": 1772965440000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 85304.5, "quote_volume": 5562.07702, "trades": 30, "taker_buy_volume": 80248.7, "taker_buy_quote": 5232.43886}, {"ts": 1772965500000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 141721.1, "quote_volume": 9254.14409, "trades": 92, "taker_buy_volume": 117864.0, "taker_buy_quote": 7696.5192}, {"ts": 1772965560000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 414.9, "quote_volume": 27.05148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965620000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1458.4, "quote_volume": 95.19218, "trades": 4, "taker_buy_volume": 1045.0, "taker_buy_quote": 68.2385}, {"ts": 1772965680000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 79496.6, "quote_volume": 5183.4002, "trades": 33, "taker_buy_volume": 15087.9, "taker_buy_quote": 984.04806}, {"ts": 1772965740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1533.7, "quote_volume": 99.99724, "trades": 1, "taker_buy_volume": 1533.7, "taker_buy_quote": 99.99724}, {"ts": 1772965800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 135627.5, "quote_volume": 8829.35025, "trades": 48, "taker_buy_volume": 102958.1, "taker_buy_quote": 6702.57231}, {"ts": 1772965860000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 13751.1, "quote_volume": 895.33004, "trades": 11, "taker_buy_volume": 12282.7, "taker_buy_quote": 799.7372}, {"ts": 1772965920000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 10872.5, "quote_volume": 707.79975, "trades": 12, "taker_buy_volume": 1028.0, "taker_buy_quote": 66.9228}, {"ts": 1772965980000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 70094.3, "quote_volume": 4556.16819, "trades": 26, "taker_buy_volume": 21469.6, "taker_buy_quote": 1395.53785}, {"ts": 1772966040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966100000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 147.8, "quote_volume": 9.607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966160000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 22155.6, "quote_volume": 1439.6219, "trades": 32, "taker_buy_volume": 6589.6, "taker_buy_quote": 428.324}, {"ts": 1772966220000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 1245.0, "quote_volume": 80.925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966280000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966340000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 3903.5, "quote_volume": 253.36951, "trades": 21, "taker_buy_volume": 1808.6, "taker_buy_quote": 117.4105}, {"ts": 1772966400000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2452.4, "quote_volume": 159.16076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966460000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 9147.7, "quote_volume": 593.68573, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966520000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7909.6, "quote_volume": 513.33304, "trades": 13, "taker_buy_volume": 7909.6, "taker_buy_quote": 513.33304}, {"ts": 1772966580000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 679.5, "quote_volume": 44.08568, "trades": 4, "taker_buy_volume": 540.8, "taker_buy_quote": 35.09792}, {"ts": 1772966640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 746.0, "quote_volume": 48.3408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966700000, "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": 1772966760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 308.2, "quote_volume": 19.97136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966820000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 6546.3, "quote_volume": 424.841, "trades": 9, "taker_buy_volume": 6407.6, "taker_buy_quote": 415.85324}, {"ts": 1772966880000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 696.5, "quote_volume": 45.16561, "trades": 4, "taker_buy_volume": 324.1, "taker_buy_quote": 21.03409}, {"ts": 1772966940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1056.0, "quote_volume": 68.5344, "trades": 3, "taker_buy_volume": 1056.0, "taker_buy_quote": 68.5344}, {"ts": 1772967000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 466.4, "quote_volume": 30.26936, "trades": 1, "taker_buy_volume": 466.4, "taker_buy_quote": 30.26936}, {"ts": 1772967060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 22718.7, "quote_volume": 1472.17176, "trades": 15, "taker_buy_volume": 166.2, "taker_buy_quote": 10.76976}, {"ts": 1772967120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 277.4, "quote_volume": 17.97552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 524.0, "quote_volume": 33.9552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967240000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 8334.3, "quote_volume": 540.07597, "trades": 6, "taker_buy_volume": 133.3, "taker_buy_quote": 8.65117}, {"ts": 1772967300000, "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": 1772967360000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 69918.2, "quote_volume": 4537.72508, "trades": 14, "taker_buy_volume": 69594.2, "taker_buy_quote": 4516.69748}, {"ts": 1772967420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 8960.2, "quote_volume": 581.51698, "trades": 13, "taker_buy_volume": 138.9, "taker_buy_quote": 9.01461}, {"ts": 1772967480000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 13500.2, "quote_volume": 876.14913, "trades": 12, "taker_buy_volume": 644.5, "taker_buy_quote": 41.84348}, {"ts": 1772967540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 8460.9, "quote_volume": 549.11241, "trades": 16, "taker_buy_volume": 372.7, "taker_buy_quote": 24.18823}, {"ts": 1772967600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 21386.0, "quote_volume": 1387.9514, "trades": 17, "taker_buy_volume": 1032.0, "taker_buy_quote": 66.9768}, {"ts": 1772967660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 583.4, "quote_volume": 37.86266, "trades": 1, "taker_buy_volume": 583.4, "taker_buy_quote": 37.86266}, {"ts": 1772967720000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 13098.7, "quote_volume": 848.83664, "trades": 15, "taker_buy_volume": 717.9, "taker_buy_quote": 46.5608}, {"ts": 1772967780000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 11543.5, "quote_volume": 746.89536, "trades": 7, "taker_buy_volume": 309.1, "taker_buy_quote": 20.02968}, {"ts": 1772967840000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9685.0, "quote_volume": 626.56121, "trades": 17, "taker_buy_volume": 186.4, "taker_buy_quote": 12.06008}, {"ts": 1772967900000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 275467.5, "quote_volume": 17761.44641, "trades": 76, "taker_buy_volume": 12205.7, "taker_buy_quote": 786.5293}, {"ts": 1772967960000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 143280.1, "quote_volume": 9222.0019, "trades": 50, "taker_buy_volume": 47396.1, "taker_buy_quote": 3049.68904}, {"ts": 1772968020000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 584.2, "quote_volume": 37.62248, "trades": 1, "taker_buy_volume": 584.2, "taker_buy_quote": 37.62248}, {"ts": 1772968080000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 81924.7, "quote_volume": 5267.63999, "trades": 18, "taker_buy_volume": 4902.0, "taker_buy_quote": 315.23377}, {"ts": 1772968140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 11451.5, "quote_volume": 736.33145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968200000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 1076.1, "quote_volume": 69.20875, "trades": 10, "taker_buy_volume": 625.8, "taker_buy_quote": 40.25446}, {"ts": 1772968260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 18427.0, "quote_volume": 1184.8561, "trades": 17, "taker_buy_volume": 16217.7, "taker_buy_quote": 1042.79811}, {"ts": 1772968320000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 295.4, "quote_volume": 18.99422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968380000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 9622.0, "quote_volume": 619.66922, "trades": 11, "taker_buy_volume": 9622.0, "taker_buy_quote": 619.66922}, {"ts": 1772968440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 4543.5, "quote_volume": 292.6014, "trades": 8, "taker_buy_volume": 124.4, "taker_buy_quote": 8.01136}, {"ts": 1772968500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 2037.0, "quote_volume": 131.1828, "trades": 15, "taker_buy_volume": 1502.5, "taker_buy_quote": 96.761}, {"ts": 1772968560000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 4059.6, "quote_volume": 261.63915, "trades": 7, "taker_buy_volume": 3159.9, "taker_buy_quote": 203.69847}, {"ts": 1772968620000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 620.3, "quote_volume": 39.95728, "trades": 7, "taker_buy_volume": 155.3, "taker_buy_quote": 10.01685}, {"ts": 1772968680000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 4539.7, "quote_volume": 292.77965, "trades": 17, "taker_buy_volume": 956.9, "taker_buy_quote": 61.72005}, {"ts": 1772968740000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 2157.0, "quote_volume": 139.10359, "trades": 12, "taker_buy_volume": 374.5, "taker_buy_quote": 24.16765}, {"ts": 1772968800000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1647.5, "quote_volume": 106.2172, "trades": 8, "taker_buy_volume": 1182.0, "taker_buy_quote": 76.239}, {"ts": 1772968860000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 778.5, "quote_volume": 50.22567, "trades": 7, "taker_buy_volume": 530.2, "taker_buy_quote": 34.21032}, {"ts": 1772968920000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 41578.6, "quote_volume": 2685.99149, "trades": 21, "taker_buy_volume": 30448.6, "taker_buy_quote": 1966.99349}, {"ts": 1772968980000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 464.2, "quote_volume": 30.02138, "trades": 5, "taker_buy_volume": 340.6, "taker_buy_quote": 22.03682}, {"ts": 1772969040000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 28148.5, "quote_volume": 1821.20795, "trades": 6, "taker_buy_volume": 28148.5, "taker_buy_quote": 1821.20795}, {"ts": 1772969100000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 8461.1, "quote_volume": 546.59478, "trades": 8, "taker_buy_volume": 247.7, "taker_buy_quote": 16.00914}, {"ts": 1772969160000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 340.6, "quote_volume": 21.9687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 263.5, "quote_volume": 16.99575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9532.5, "quote_volume": 615.815, "trades": 8, "taker_buy_volume": 714.7, "taker_buy_quote": 46.18512}, {"ts": 1772969340000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 35990.2, "quote_volume": 2324.98087, "trades": 9, "taker_buy_volume": 1039.5, "taker_buy_quote": 67.16565}, {"ts": 1772969400000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 9944.1, "quote_volume": 642.40277, "trades": 8, "taker_buy_volume": 9944.1, "taker_buy_quote": 642.40277}, {"ts": 1772969460000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1202.1, "quote_volume": 77.66959, "trades": 2, "taker_buy_volume": 139.3, "taker_buy_quote": 9.01271}, {"ts": 1772969520000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 38029.7, "quote_volume": 2460.55565, "trades": 24, "taker_buy_volume": 17878.6, "taker_buy_quote": 1156.77948}, {"ts": 1772969580000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 3622.0, "quote_volume": 234.39449, "trades": 17, "taker_buy_volume": 927.3, "taker_buy_quote": 60.0474}, {"ts": 1772969640000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 19881.0, "quote_volume": 1285.7198, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 43542.3, "quote_volume": 2808.47835, "trades": 56, "taker_buy_volume": 9261.4, "taker_buy_quote": 597.3603}, {"ts": 1772969760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1317.8, "quote_volume": 84.9981, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 58.05}, {"ts": 1772969820000, "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": 1772969880000, "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": 1772969940000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2467.7, "quote_volume": 159.13003, "trades": 3, "taker_buy_volume": 2101.5, "taker_buy_quote": 135.54675}, {"ts": 1772970000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1043.4, "quote_volume": 67.2993, "trades": 1, "taker_buy_volume": 1043.4, "taker_buy_quote": 67.2993}, {"ts": 1772970060000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 73574.3, "quote_volume": 4736.31, "trades": 46, "taker_buy_volume": 25994.4, "taker_buy_quote": 1674.01422}, {"ts": 1772970120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 77480.7, "quote_volume": 4982.00901, "trades": 22, "taker_buy_volume": 562.5, "taker_buy_quote": 36.16875}, {"ts": 1772970180000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 637.4, "quote_volume": 41.03148, "trades": 4, "taker_buy_volume": 466.6, "taker_buy_quote": 30.04904}, {"ts": 1772970240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 501.3, "quote_volume": 32.23359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970300000, "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": 1772970360000, "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": 1772970420000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3854.6, "quote_volume": 247.85078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970480000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 41583.4, "quote_volume": 2673.95856, "trades": 12, "taker_buy_volume": 1459.4, "taker_buy_quote": 93.98536}, {"ts": 1772970540000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 771.0, "quote_volume": 49.6524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970600000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 80435.1, "quote_volume": 5180.02044, "trades": 17, "taker_buy_volume": 6403.6, "taker_buy_quote": 412.39184}, {"ts": 1772970660000, "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": 1772970720000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 59227.8, "quote_volume": 3814.27032, "trades": 19, "taker_buy_volume": 53571.7, "taker_buy_quote": 3450.01748}, {"ts": 1772970780000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3875.9, "quote_volume": 249.99555, "trades": 1, "taker_buy_volume": 3875.9, "taker_buy_quote": 249.99555}, {"ts": 1772970840000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 20162.1, "quote_volume": 1299.98962, "trades": 3, "taker_buy_volume": 15503.8, "taker_buy_quote": 999.9951}, {"ts": 1772970900000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 12874.5, "quote_volume": 831.17924, "trades": 16, "taker_buy_volume": 12177.3, "taker_buy_quote": 786.20984}, {"ts": 1772970960000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1842.7, "quote_volume": 118.8851, "trades": 8, "taker_buy_volume": 1548.6, "taker_buy_quote": 99.91565}, {"ts": 1772971020000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 510.8, "quote_volume": 32.96672, "trades": 3, "taker_buy_volume": 201.2, "taker_buy_quote": 12.99752}, {"ts": 1772971080000, "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": 1772971140000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5264.6, "quote_volume": 339.5667, "trades": 11, "taker_buy_volume": 250.5, "taker_buy_quote": 16.15725}, {"ts": 1772971200000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 5496.6, "quote_volume": 354.51186, "trades": 6, "taker_buy_volume": 5308.2, "taker_buy_quote": 342.3789}, {"ts": 1772971260000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6213.1, "quote_volume": 400.74495, "trades": 24, "taker_buy_volume": 5222.9, "taker_buy_quote": 336.87705}, {"ts": 1772971320000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 13459.5, "quote_volume": 868.12225, "trades": 19, "taker_buy_volume": 1421.5, "taker_buy_quote": 91.68675}, {"ts": 1772971380000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 15621.3, "quote_volume": 1007.41577, "trades": 14, "taker_buy_volume": 1459.0, "taker_buy_quote": 94.1055}, {"ts": 1772971440000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 58345.8, "quote_volume": 3763.17319, "trades": 12, "taker_buy_volume": 55596.5, "taker_buy_quote": 3585.97425}, {"ts": 1772971500000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 24425.4, "quote_volume": 1575.06866, "trades": 11, "taker_buy_volume": 170.8, "taker_buy_quote": 11.0166}, {"ts": 1772971560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 34099.9, "quote_volume": 2196.03356, "trades": 38, "taker_buy_volume": 15475.3, "taker_buy_quote": 996.60932}, {"ts": 1772971620000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 8959.3, "quote_volume": 576.96339, "trades": 13, "taker_buy_volume": 8664.5, "taker_buy_quote": 557.9938}, {"ts": 1772971680000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 4051.0, "quote_volume": 260.8549, "trades": 13, "taker_buy_volume": 1040.0, "taker_buy_quote": 66.976}, {"ts": 1772971740000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 68155.5, "quote_volume": 4379.3916, "trades": 42, "taker_buy_volume": 30101.4, "taker_buy_quote": 1934.97225}, {"ts": 1772971800000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 197021.3, "quote_volume": 12630.10255, "trades": 92, "taker_buy_volume": 40587.0, "taker_buy_quote": 2601.69619}, {"ts": 1772971860000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 63910.6, "quote_volume": 4096.85691, "trades": 58, "taker_buy_volume": 2282.6, "taker_buy_quote": 146.51769}, {"ts": 1772971920000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 41363.4, "quote_volume": 2650.84934, "trades": 27, "taker_buy_volume": 19659.2, "taker_buy_quote": 1260.15472}, {"ts": 1772971980000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 113957.5, "quote_volume": 7284.76278, "trades": 58, "taker_buy_volume": 12568.1, "taker_buy_quote": 804.30459}, {"ts": 1772972040000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 174043.8, "quote_volume": 11132.29941, "trades": 135, "taker_buy_volume": 130193.8, "taker_buy_quote": 8329.35633}, {"ts": 1772972100000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 45328.0, "quote_volume": 2895.39947, "trades": 26, "taker_buy_volume": 172.4, "taker_buy_quote": 11.01636}, {"ts": 1772972160000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 235743.6, "quote_volume": 15043.45482, "trades": 174, "taker_buy_volume": 58430.1, "taker_buy_quote": 3729.55579}, {"ts": 1772972220000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 26962.8, "quote_volume": 1723.01978, "trades": 18, "taker_buy_volume": 1356.9, "taker_buy_quote": 86.80277}, {"ts": 1772972280000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 16741.3, "quote_volume": 1071.47287, "trades": 14, "taker_buy_volume": 16741.3, "taker_buy_quote": 1071.47287}, {"ts": 1772972340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 422.4, "quote_volume": 27.07584, "trades": 3, "taker_buy_volume": 422.4, "taker_buy_quote": 27.07584}, {"ts": 1772972400000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 100051.0, "quote_volume": 6418.67766, "trades": 35, "taker_buy_volume": 99041.8, "taker_buy_quote": 6353.90104}, {"ts": 1772972460000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 4299.1, "quote_volume": 276.77388, "trades": 5, "taker_buy_volume": 3417.5, "taker_buy_quote": 220.087}, {"ts": 1772972520000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 27638.7, "quote_volume": 1777.18399, "trades": 21, "taker_buy_volume": 1599.6, "taker_buy_quote": 102.86986}, {"ts": 1772972580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 912.8, "quote_volume": 58.69304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972640000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 37476.6, "quote_volume": 2413.49304, "trades": 22, "taker_buy_volume": 31820.0, "taker_buy_quote": 2049.208}, {"ts": 1772972700000, "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": 1772972760000, "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": 1772972820000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 7129.3, "quote_volume": 459.15332, "trades": 24, "taker_buy_volume": 7129.3, "taker_buy_quote": 459.15332}, {"ts": 1772972880000, "open": 0.0644, "high": 0.0647, "low": 0.0644, "close": 0.0647, "volume": 103292.8, "quote_volume": 6670.22175, "trades": 37, "taker_buy_volume": 83817.9, "taker_buy_quote": 5413.31923}, {"ts": 1772972940000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 140807.3, "quote_volume": 9096.18103, "trades": 64, "taker_buy_volume": 83517.9, "taker_buy_quote": 5395.28579}, {"ts": 1772973000000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 4070.7, "quote_volume": 262.97733, "trades": 17, "taker_buy_volume": 2387.4, "taker_buy_quote": 154.25392}, {"ts": 1772973060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1473.6, "quote_volume": 95.19456, "trades": 8, "taker_buy_volume": 1167.7, "taker_buy_quote": 75.43342}, {"ts": 1772973120000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 7554.8, "quote_volume": 488.34919, "trades": 5, "taker_buy_volume": 3091.1, "taker_buy_quote": 199.99417}, {"ts": 1772973180000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 188535.6, "quote_volume": 12181.62817, "trades": 34, "taker_buy_volume": 61360.3, "taker_buy_quote": 3966.02711}, {"ts": 1772973240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 75376.0, "quote_volume": 4869.2896, "trades": 56, "taker_buy_volume": 64677.6, "taker_buy_quote": 4178.17296}, {"ts": 1772973300000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 38297.9, "quote_volume": 2474.07532, "trades": 64, "taker_buy_volume": 11369.3, "taker_buy_quote": 734.48776}, {"ts": 1772973360000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 6918.6, "quote_volume": 446.89667, "trades": 14, "taker_buy_volume": 139.5, "taker_buy_quote": 9.0117}, {"ts": 1772973420000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2862.4, "quote_volume": 184.92497, "trades": 14, "taker_buy_volume": 1096.5, "taker_buy_quote": 70.84783}, {"ts": 1772973480000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1154.3, "quote_volume": 74.59723, "trades": 8, "taker_buy_volume": 844.7, "taker_buy_quote": 54.59707}, {"ts": 1772973540000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 788.2, "quote_volume": 50.94863, "trades": 4, "taker_buy_volume": 309.1, "taker_buy_quote": 19.99877}, {"ts": 1772973600000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 241634.6, "quote_volume": 15650.80669, "trades": 96, "taker_buy_volume": 204260.1, "taker_buy_quote": 13232.7059}, {"ts": 1772973660000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0646, "volume": 978190.9, "quote_volume": 63175.43111, "trades": 142, "taker_buy_volume": 56579.8, "taker_buy_quote": 3665.48735}, {"ts": 1772973720000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 112603.5, "quote_volume": 7262.96605, "trades": 31, "taker_buy_volume": 80469.4, "taker_buy_quote": 5190.3166}, {"ts": 1772973780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 139.5, "quote_volume": 9.0117, "trades": 1, "taker_buy_volume": 139.5, "taker_buy_quote": 9.0117}, {"ts": 1772973840000, "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": 1772973900000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 30247.6, "quote_volume": 1950.95625, "trades": 16, "taker_buy_volume": 28866.1, "taker_buy_quote": 1861.86345}, {"ts": 1772973960000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 46763.4, "quote_volume": 3011.56296, "trades": 25, "taker_buy_volume": 29112.2, "taker_buy_quote": 1874.82568}, {"ts": 1772974020000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 14287.1, "quote_volume": 920.33488, "trades": 12, "taker_buy_volume": 2888.0, "taker_buy_quote": 186.23284}, {"ts": 1772974080000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 12847.0, "quote_volume": 827.3204, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974140000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 19338.8, "quote_volume": 1246.19575, "trades": 10, "taker_buy_volume": 19217.1, "taker_buy_quote": 1238.35827}, {"ts": 1772974200000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 449.5, "quote_volume": 28.9478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974260000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 418.5, "quote_volume": 26.9514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974320000, "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": 1772974380000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 895.0, "quote_volume": 57.638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974440000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 310.0, "quote_volume": 19.964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 9166.4, "quote_volume": 590.31616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974560000, "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": 1772974620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 77.6, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 77.6, "taker_buy_quote": 4.99744}, {"ts": 1772974680000, "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": 1772974740000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 232.6, "quote_volume": 14.97944, "trades": 1, "taker_buy_volume": 232.6, "taker_buy_quote": 14.97944}, {"ts": 1772974800000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 616.6, "quote_volume": 39.70904, "trades": 1, "taker_buy_volume": 616.6, "taker_buy_quote": 39.70904}, {"ts": 1772974860000, "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": 1772974920000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 27379.5, "quote_volume": 1760.4907, "trades": 22, "taker_buy_volume": 498.4, "taker_buy_quote": 32.04712}, {"ts": 1772974980000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 92699.3, "quote_volume": 5952.92927, "trades": 35, "taker_buy_volume": 45013.3, "taker_buy_quote": 2891.3574}, {"ts": 1772975040000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 12759.8, "quote_volume": 819.1246, "trades": 23, "taker_buy_volume": 1328.0, "taker_buy_quote": 85.2576}, {"ts": 1772975100000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 60619.7, "quote_volume": 3884.2021, "trades": 28, "taker_buy_volume": 386.6, "taker_buy_quote": 24.79666}, {"ts": 1772975160000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 5286.4, "quote_volume": 338.84891, "trades": 9, "taker_buy_volume": 5021.2, "taker_buy_quote": 321.87611}, {"ts": 1772975220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 12681.3, "quote_volume": 812.87133, "trades": 25, "taker_buy_volume": 168.2, "taker_buy_quote": 10.78162}, {"ts": 1772975280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 451.7, "quote_volume": 28.95397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 623.1, "quote_volume": 39.94071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975400000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1998.0, "quote_volume": 128.22799, "trades": 4, "taker_buy_volume": 1561.9, "taker_buy_quote": 100.27398}, {"ts": 1772975460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 296.0, "quote_volume": 18.9736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975520000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 157086.5, "quote_volume": 10063.79156, "trades": 89, "taker_buy_volume": 35295.6, "taker_buy_quote": 2262.43678}, {"ts": 1772975580000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 143221.2, "quote_volume": 9151.8754, "trades": 114, "taker_buy_volume": 2637.8, "taker_buy_quote": 168.61176}, {"ts": 1772975640000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 241494.9, "quote_volume": 15420.09999, "trades": 96, "taker_buy_volume": 78289.4, "taker_buy_quote": 5001.79266}, {"ts": 1772975700000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 142124.6, "quote_volume": 9067.57931, "trades": 100, "taker_buy_volume": 75638.0, "taker_buy_quote": 4825.73423}, {"ts": 1772975760000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1127.6, "quote_volume": 72.00835, "trades": 5, "taker_buy_volume": 674.7, "taker_buy_quote": 43.11333}, {"ts": 1772975820000, "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": 1772975880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 7708.8, "quote_volume": 492.59232, "trades": 17, "taker_buy_volume": 630.6, "taker_buy_quote": 40.29534}, {"ts": 1772975940000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 58363.3, "quote_volume": 3726.67529, "trades": 38, "taker_buy_volume": 1238.3, "taker_buy_quote": 79.17075}, {"ts": 1772976000000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 5680.8, "quote_volume": 363.02036, "trades": 14, "taker_buy_volume": 4870.3, "taker_buy_quote": 311.22941}, {"ts": 1772976060000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 21937.7, "quote_volume": 1401.79403, "trades": 21, "taker_buy_volume": 421.9, "taker_buy_quote": 26.95941}, {"ts": 1772976120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 31954.3, "quote_volume": 2041.87977, "trades": 12, "taker_buy_volume": 30378.9, "taker_buy_quote": 1941.21171}, {"ts": 1772976180000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 422.8, "quote_volume": 27.0044, "trades": 3, "taker_buy_volume": 297.6, "taker_buy_quote": 19.01664}, {"ts": 1772976240000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 22404.6, "quote_volume": 1429.39781, "trades": 18, "taker_buy_volume": 651.2, "taker_buy_quote": 41.54656}, {"ts": 1772976300000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 283217.4, "quote_volume": 18014.9986, "trades": 122, "taker_buy_volume": 77939.7, "taker_buy_quote": 4956.9775}, {"ts": 1772976360000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 47204.1, "quote_volume": 3002.59915, "trades": 44, "taker_buy_volume": 5196.2, "taker_buy_quote": 330.89671}, {"ts": 1772976420000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 72852.8, "quote_volume": 4654.94516, "trades": 91, "taker_buy_volume": 25666.5, "taker_buy_quote": 1639.74059}, {"ts": 1772976480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2222.5, "quote_volume": 142.01775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 11590.9, "quote_volume": 740.65851, "trades": 12, "taker_buy_volume": 10103.1, "taker_buy_quote": 645.58809}, {"ts": 1772976600000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 22187.4, "quote_volume": 1417.82701, "trades": 20, "taker_buy_volume": 20325.9, "taker_buy_quote": 1298.89864}, {"ts": 1772976660000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 27801.4, "quote_volume": 1775.52598, "trades": 49, "taker_buy_volume": 13466.2, "taker_buy_quote": 860.29328}, {"ts": 1772976720000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 915.2, "quote_volume": 58.49536, "trades": 9, "taker_buy_volume": 759.0, "taker_buy_quote": 48.51418}, {"ts": 1772976780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 12255.9, "quote_volume": 783.15201, "trades": 9, "taker_buy_volume": 470.2, "taker_buy_quote": 30.04578}, {"ts": 1772976840000, "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": 1772976900000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 13483.6, "quote_volume": 861.58952, "trades": 73, "taker_buy_volume": 6101.4, "taker_buy_quote": 389.87946}, {"ts": 1772976960000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2279.5, "quote_volume": 145.73046, "trades": 13, "taker_buy_volume": 2279.5, "taker_buy_quote": 145.73046}, {"ts": 1772977020000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 4678.2, "quote_volume": 298.97075, "trades": 27, "taker_buy_volume": 2348.6, "taker_buy_quote": 150.12967}, {"ts": 1772977080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 19183.4, "quote_volume": 1225.81926, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977140000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 9546.1, "quote_volume": 610.07547, "trades": 8, "taker_buy_volume": 9389.9, "taker_buy_quote": 600.09429}, {"ts": 1772977200000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 15573.1, "quote_volume": 995.12109, "trades": 15, "taker_buy_volume": 5077.5, "taker_buy_quote": 324.45225}, {"ts": 1772977260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 11581.7, "quote_volume": 740.07063, "trades": 21, "taker_buy_volume": 1737.9, "taker_buy_quote": 111.05181}, {"ts": 1772977320000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 53166.6, "quote_volume": 3390.67766, "trades": 43, "taker_buy_volume": 29505.7, "taker_buy_quote": 1882.64297}, {"ts": 1772977380000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 11278.0, "quote_volume": 720.59787, "trades": 24, "taker_buy_volume": 4265.9, "taker_buy_quote": 272.54033}, {"ts": 1772977440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 281.2, "quote_volume": 17.96868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977500000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 15960.0, "quote_volume": 1021.45092, "trades": 24, "taker_buy_volume": 15214.1, "taker_buy_quote": 973.71332}, {"ts": 1772977560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2335.2, "quote_volume": 149.68632, "trades": 9, "taker_buy_volume": 2166.8, "taker_buy_quote": 138.89188}, {"ts": 1772977620000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 22613.5, "quote_volume": 1447.6802, "trades": 22, "taker_buy_volume": 868.6, "taker_buy_quote": 55.6668}, {"ts": 1772977680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7902.9, "quote_volume": 506.57589, "trades": 11, "taker_buy_volume": 3723.4, "taker_buy_quote": 238.66994}, {"ts": 1772977740000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 51884.9, "quote_volume": 3325.86038, "trades": 38, "taker_buy_volume": 50243.3, "taker_buy_quote": 3220.68069}, {"ts": 1772977800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 21727.7, "quote_volume": 1392.74557, "trades": 60, "taker_buy_volume": 18010.2, "taker_buy_quote": 1154.45382}, {"ts": 1772977860000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3864.5, "quote_volume": 247.91545, "trades": 21, "taker_buy_volume": 3323.2, "taker_buy_quote": 213.21812}, {"ts": 1772977920000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 7760.0, "quote_volume": 498.18733, "trades": 18, "taker_buy_volume": 7336.4, "taker_buy_quote": 471.00934}, {"ts": 1772977980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 93.6, "quote_volume": 5.99976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978040000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2392.5, "quote_volume": 153.47344, "trades": 4, "taker_buy_volume": 1141.9, "taker_buy_quote": 73.30998}, {"ts": 1772978100000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 59663.8, "quote_volume": 3835.31562, "trades": 21, "taker_buy_volume": 49555.2, "taker_buy_quote": 3186.35908}, {"ts": 1772978160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 42470.3, "quote_volume": 2726.59326, "trades": 10, "taker_buy_volume": 37611.6, "taker_buy_quote": 2414.66472}, {"ts": 1772978220000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 4557.1, "quote_volume": 292.68882, "trades": 9, "taker_buy_volume": 1230.0, "taker_buy_quote": 79.089}, {"ts": 1772978280000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2055.8, "quote_volume": 132.01668, "trades": 12, "taker_buy_volume": 651.2, "taker_buy_quote": 41.84136}, {"ts": 1772978340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 12178.9, "quote_volume": 781.88538, "trades": 19, "taker_buy_volume": 10810.5, "taker_buy_quote": 694.0341}, {"ts": 1772978400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 806.7, "quote_volume": 51.79014, "trades": 4, "taker_buy_volume": 651.2, "taker_buy_quote": 41.80704}, {"ts": 1772978460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 6797.0, "quote_volume": 436.3674, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1772978520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 42840.4, "quote_volume": 2746.06964, "trades": 18, "taker_buy_volume": 18319.2, "taker_buy_quote": 1174.26072}, {"ts": 1772978580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 10690.3, "quote_volume": 685.24823, "trades": 13, "taker_buy_volume": 2274.8, "taker_buy_quote": 145.81468}, {"ts": 1772978640000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 11681.1, "quote_volume": 749.86575, "trades": 16, "taker_buy_volume": 9889.4, "taker_buy_quote": 634.89948}, {"ts": 1772978700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 125527.0, "quote_volume": 8058.8334, "trades": 42, "taker_buy_volume": 27078.6, "taker_buy_quote": 1738.44612}, {"ts": 1772978760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 56655.0, "quote_volume": 3637.251, "trades": 45, "taker_buy_volume": 27958.7, "taker_buy_quote": 1794.94854}, {"ts": 1772978820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4589.0, "quote_volume": 294.6138, "trades": 5, "taker_buy_volume": 4336.7, "taker_buy_quote": 278.41614}, {"ts": 1772978880000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 19211.9, "quote_volume": 1231.46719, "trades": 23, "taker_buy_volume": 6075.0, "taker_buy_quote": 389.4075}, {"ts": 1772978940000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1914.2, "quote_volume": 122.74709, "trades": 14, "taker_buy_volume": 1789.4, "taker_buy_quote": 114.74741}, {"ts": 1772979000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11582.0, "quote_volume": 742.4062, "trades": 20, "taker_buy_volume": 6538.0, "taker_buy_quote": 419.0858}, {"ts": 1772979060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 484.9, "quote_volume": 31.08209, "trades": 3, "taker_buy_volume": 484.9, "taker_buy_quote": 31.08209}, {"ts": 1772979120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 51678.8, "quote_volume": 3312.61108, "trades": 23, "taker_buy_volume": 41135.5, "taker_buy_quote": 2636.78555}, {"ts": 1772979180000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 29905.2, "quote_volume": 1917.16392, "trades": 20, "taker_buy_volume": 3272.4, "taker_buy_quote": 210.01392}, {"ts": 1772979240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 187.2, "quote_volume": 11.99952, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 11.99952}, {"ts": 1772979300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5997.4, "quote_volume": 384.43334, "trades": 18, "taker_buy_volume": 5872.0, "taker_buy_quote": 376.3952}, {"ts": 1772979360000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 8554.7, "quote_volume": 549.15246, "trades": 14, "taker_buy_volume": 7961.9, "taker_buy_quote": 511.15398}, {"ts": 1772979420000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 37363.3, "quote_volume": 2394.97193, "trades": 26, "taker_buy_volume": 22594.6, "taker_buy_quote": 1448.31386}, {"ts": 1772979480000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8730.8, "quote_volume": 559.54671, "trades": 17, "taker_buy_volume": 7755.1, "taker_buy_quote": 497.10191}, {"ts": 1772979540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4355.0, "quote_volume": 279.1555, "trades": 29, "taker_buy_volume": 3681.6, "taker_buy_quote": 235.99056}, {"ts": 1772979600000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 265.2, "quote_volume": 16.9728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979660000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 22301.7, "quote_volume": 1427.3088, "trades": 18, "taker_buy_volume": 1068.4, "taker_buy_quote": 68.3776}, {"ts": 1772979720000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 10281.9, "quote_volume": 659.05419, "trades": 15, "taker_buy_volume": 5996.5, "taker_buy_quote": 384.37565}, {"ts": 1772979780000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 19863.9, "quote_volume": 1271.2896, "trades": 17, "taker_buy_volume": 5261.4, "taker_buy_quote": 336.7296}, {"ts": 1772979840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1142.7, "quote_volume": 73.1328, "trades": 11, "taker_buy_volume": 889.8, "taker_buy_quote": 56.9472}, {"ts": 1772979900000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 15580.9, "quote_volume": 997.1776, "trades": 11, "taker_buy_volume": 309.3, "taker_buy_quote": 19.7952}, {"ts": 1772979960000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 73404.5, "quote_volume": 4691.57481, "trades": 33, "taker_buy_volume": 48771.3, "taker_buy_quote": 3116.52832}, {"ts": 1772980020000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 32767.3, "quote_volume": 2093.81639, "trades": 16, "taker_buy_volume": 31901.1, "taker_buy_quote": 2038.48029}, {"ts": 1772980080000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 692.0, "quote_volume": 44.18095, "trades": 5, "taker_buy_volume": 313.5, "taker_buy_quote": 20.03265}, {"ts": 1772980140000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 2573.3, "quote_volume": 164.20319, "trades": 6, "taker_buy_volume": 266.5, "taker_buy_quote": 17.02935}, {"ts": 1772980200000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 310.9, "quote_volume": 19.84897, "trades": 2, "taker_buy_volume": 135.5, "taker_buy_quote": 8.65845}, {"ts": 1772980260000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 12405.6, "quote_volume": 792.74918, "trades": 19, "taker_buy_volume": 2635.7, "taker_buy_quote": 168.45257}, {"ts": 1772980320000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 59438.0, "quote_volume": 3803.9539, "trades": 19, "taker_buy_volume": 57016.4, "taker_buy_quote": 3649.0496}, {"ts": 1772980380000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 66598.4, "quote_volume": 4268.2091, "trades": 20, "taker_buy_volume": 6558.4, "taker_buy_quote": 420.41063}, {"ts": 1772980440000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 49031.1, "quote_volume": 3140.7361, "trades": 22, "taker_buy_volume": 27613.5, "taker_buy_quote": 1770.0097}, {"ts": 1772980500000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 453.6, "quote_volume": 29.00069, "trades": 3, "taker_buy_volume": 156.5, "taker_buy_quote": 10.016}, {"ts": 1772980560000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 5033.5, "quote_volume": 322.05555, "trades": 37, "taker_buy_volume": 2694.6, "taker_buy_quote": 172.4544}, {"ts": 1772980620000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 36360.8, "quote_volume": 2323.46764, "trades": 27, "taker_buy_volume": 14764.9, "taker_buy_quote": 943.48963}, {"ts": 1772980680000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6864.4, "quote_volume": 438.63516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980740000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 82581.1, "quote_volume": 5285.55558, "trades": 38, "taker_buy_volume": 49779.6, "taker_buy_quote": 3186.5678}, {"ts": 1772980800000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 7025.8, "quote_volume": 448.98181, "trades": 15, "taker_buy_volume": 331.9, "taker_buy_quote": 21.2416}, {"ts": 1772980860000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 76190.4, "quote_volume": 4861.47943, "trades": 40, "taker_buy_volume": 54184.8, "taker_buy_quote": 3457.39513}, {"ts": 1772980920000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 184134.2, "quote_volume": 11748.42416, "trades": 37, "taker_buy_volume": 92352.4, "taker_buy_quote": 5892.74532}, {"ts": 1772980980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 56382.1, "quote_volume": 3597.17798, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 538.8, "quote_volume": 34.37544, "trades": 5, "taker_buy_volume": 366.7, "taker_buy_quote": 23.39546}, {"ts": 1772981100000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 38812.4, "quote_volume": 2473.48816, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981160000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 11284.8, "quote_volume": 718.99874, "trades": 2, "taker_buy_volume": 1569.8, "taker_buy_quote": 100.15324}, {"ts": 1772981220000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 282.6, "quote_volume": 18.01418, "trades": 2, "taker_buy_volume": 125.6, "taker_buy_quote": 8.01328}, {"ts": 1772981280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4040.2, "quote_volume": 257.36074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 141.1, "quote_volume": 8.98807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 10571.8, "quote_volume": 673.42366, "trades": 13, "taker_buy_volume": 141.5, "taker_buy_quote": 9.01355}, {"ts": 1772981460000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 31543.2, "quote_volume": 2009.39229, "trades": 26, "taker_buy_volume": 10695.3, "taker_buy_quote": 681.36539}, {"ts": 1772981520000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 44650.8, "quote_volume": 2848.70052, "trades": 26, "taker_buy_volume": 13390.9, "taker_buy_quote": 854.33942}, {"ts": 1772981580000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 469.9, "quote_volume": 30.01096, "trades": 4, "taker_buy_volume": 313.4, "taker_buy_quote": 20.02626}, {"ts": 1772981640000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1138.7, "quote_volume": 72.71754, "trades": 5, "taker_buy_volume": 684.8, "taker_buy_quote": 43.75872}, {"ts": 1772981700000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 6421.8, "quote_volume": 410.17576, "trades": 9, "taker_buy_volume": 4805.9, "taker_buy_quote": 307.09701}, {"ts": 1772981760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1589.5, "quote_volume": 101.4101, "trades": 9, "taker_buy_volume": 1135.8, "taker_buy_quote": 72.46404}, {"ts": 1772981820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 328.6, "quote_volume": 20.96468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981880000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 4259.3, "quote_volume": 271.51114, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981940000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 48096.8, "quote_volume": 3068.5743, "trades": 22, "taker_buy_volume": 46215.8, "taker_buy_quote": 2948.58217}, {"ts": 1772982000000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1283.7, "quote_volume": 81.87414, "trades": 9, "taker_buy_volume": 470.7, "taker_buy_quote": 30.03066}, {"ts": 1772982060000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 71851.0, "quote_volume": 4584.06558, "trades": 13, "taker_buy_volume": 41253.0, "taker_buy_quote": 2631.9414}, {"ts": 1772982120000, "open": 0.0639, "high": 0.0639, "low": 0.0636, "close": 0.0638, "volume": 47972.8, "quote_volume": 3056.51046, "trades": 40, "taker_buy_volume": 37361.7, "taker_buy_quote": 2380.02354}, {"ts": 1772982180000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 675.1, "quote_volume": 43.05411, "trades": 4, "taker_buy_volume": 502.4, "taker_buy_quote": 32.05312}, {"ts": 1772982240000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 42110.9, "quote_volume": 2679.37611, "trades": 71, "taker_buy_volume": 28429.5, "taker_buy_quote": 1809.07671}, {"ts": 1772982300000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 12200.3, "quote_volume": 777.1167, "trades": 35, "taker_buy_volume": 8364.6, "taker_buy_quote": 532.82502}, {"ts": 1772982360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 7252.9, "quote_volume": 462.00973, "trades": 18, "taker_buy_volume": 3877.4, "taker_buy_quote": 246.99038}, {"ts": 1772982420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 48338.6, "quote_volume": 3079.16882, "trades": 57, "taker_buy_volume": 38805.6, "taker_buy_quote": 2471.91672}, {"ts": 1772982480000, "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": 1772982540000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 82462.9, "quote_volume": 5252.72033, "trades": 70, "taker_buy_volume": 36614.0, "taker_buy_quote": 2332.3118}, {"ts": 1772982600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5200.1, "quote_volume": 331.24637, "trades": 18, "taker_buy_volume": 5200.1, "taker_buy_quote": 331.24637}, {"ts": 1772982660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1200.0, "quote_volume": 76.44, "trades": 4, "taker_buy_volume": 1200.0, "taker_buy_quote": 76.44}, {"ts": 1772982720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 43536.2, "quote_volume": 2767.26553, "trades": 38, "taker_buy_volume": 3550.8, "taker_buy_quote": 225.83088}, {"ts": 1772982780000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 12069.3, "quote_volume": 767.56024, "trades": 30, "taker_buy_volume": 4005.7, "taker_buy_quote": 254.76252}, {"ts": 1772982840000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 48236.1, "quote_volume": 3067.80181, "trades": 50, "taker_buy_volume": 47905.6, "taker_buy_quote": 3046.79616}, {"ts": 1772982900000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 16125.8, "quote_volume": 1026.65389, "trades": 22, "taker_buy_volume": 14533.2, "taker_buy_quote": 925.36453}, {"ts": 1772982960000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1567.5, "quote_volume": 99.68042, "trades": 5, "taker_buy_volume": 1441.7, "taker_buy_quote": 91.69212}, {"ts": 1772983020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 550.4, "quote_volume": 34.9504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983080000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1943.0, "quote_volume": 123.49552, "trades": 8, "taker_buy_volume": 1150.2, "taker_buy_quote": 73.15272}, {"ts": 1772983140000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 10586.8, "quote_volume": 673.22272, "trades": 32, "taker_buy_volume": 8068.4, "taker_buy_quote": 513.16596}, {"ts": 1772983200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 423.9, "quote_volume": 26.96004, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 39386.6, "quote_volume": 2504.98776, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983320000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 32096.8, "quote_volume": 2037.90675, "trades": 33, "taker_buy_volume": 7540.6, "taker_buy_quote": 478.8281}, {"ts": 1772983380000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 4352.3, "quote_volume": 276.353, "trades": 31, "taker_buy_volume": 1193.5, "taker_buy_quote": 75.80302}, {"ts": 1772983440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 25198.4, "quote_volume": 1600.0984, "trades": 28, "taker_buy_volume": 7331.3, "taker_buy_quote": 465.53755}, {"ts": 1772983500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 10280.5, "quote_volume": 652.81175, "trades": 25, "taker_buy_volume": 2510.2, "taker_buy_quote": 159.3977}, {"ts": 1772983560000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1539.3, "quote_volume": 97.63733, "trades": 7, "taker_buy_volume": 457.1, "taker_buy_quote": 29.02585}, {"ts": 1772983620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 14430.2, "quote_volume": 914.87468, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983680000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3585.6, "quote_volume": 227.62801, "trades": 5, "taker_buy_volume": 3009.7, "taker_buy_quote": 191.11595}, {"ts": 1772983740000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 45682.3, "quote_volume": 2896.05988, "trades": 37, "taker_buy_volume": 32533.2, "taker_buy_quote": 2062.60488}, {"ts": 1772983800000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 39592.2, "quote_volume": 2510.0366, "trades": 49, "taker_buy_volume": 8941.0, "taker_buy_quote": 566.8594}, {"ts": 1772983860000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 68501.3, "quote_volume": 4342.84322, "trades": 25, "taker_buy_volume": 52220.9, "taker_buy_quote": 3310.80506}, {"ts": 1772983920000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 1162.9, "quote_volume": 73.71679, "trades": 6, "taker_buy_volume": 926.2, "taker_buy_quote": 58.72108}, {"ts": 1772983980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984040000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 14801.3, "quote_volume": 939.69546, "trades": 10, "taker_buy_volume": 12930.4, "taker_buy_quote": 821.0804}, {"ts": 1772984100000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 8512.3, "quote_volume": 539.27919, "trades": 19, "taker_buy_volume": 1580.0, "taker_buy_quote": 100.182}, {"ts": 1772984160000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 24296.4, "quote_volume": 1540.36547, "trades": 16, "taker_buy_volume": 23351.9, "taker_buy_quote": 1480.51046}, {"ts": 1772984220000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 880.1, "quote_volume": 55.78414, "trades": 8, "taker_buy_volume": 470.4, "taker_buy_quote": 29.82336}, {"ts": 1772984280000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 23616.5, "quote_volume": 1499.61771, "trades": 22, "taker_buy_volume": 20665.2, "taker_buy_quote": 1312.2402}, {"ts": 1772984340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 157.5, "quote_volume": 9.9855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 881.9, "quote_volume": 55.91246, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 42570.4, "quote_volume": 2698.96336, "trades": 37, "taker_buy_volume": 27886.8, "taker_buy_quote": 1768.02312}, {"ts": 1772984520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 47627.1, "quote_volume": 3019.55814, "trades": 17, "taker_buy_volume": 1155.3, "taker_buy_quote": 73.24602}, {"ts": 1772984580000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 7993.8, "quote_volume": 506.93354, "trades": 13, "taker_buy_volume": 1266.2, "taker_buy_quote": 80.4037}, {"ts": 1772984640000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 146520.9, "quote_volume": 9286.61235, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3163.4, "quote_volume": 200.55956, "trades": 4, "taker_buy_volume": 3163.4, "taker_buy_quote": 200.55956}, {"ts": 1772984760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 86451.3, "quote_volume": 5481.01242, "trades": 38, "taker_buy_volume": 82514.9, "taker_buy_quote": 5231.44466}, {"ts": 1772984820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 157.5, "quote_volume": 9.9855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984880000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 93928.8, "quote_volume": 5950.3215, "trades": 53, "taker_buy_volume": 42936.8, "taker_buy_quote": 2720.90412}, {"ts": 1772984940000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 960.2, "quote_volume": 60.81226, "trades": 5, "taker_buy_volume": 316.0, "taker_buy_quote": 20.0344}, {"ts": 1772985000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 19032.1, "quote_volume": 1206.63514, "trades": 14, "taker_buy_volume": 15669.7, "taker_buy_quote": 993.45898}, {"ts": 1772985060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6197.1, "quote_volume": 392.27643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985120000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 6304.6, "quote_volume": 399.11758, "trades": 9, "taker_buy_volume": 364.0, "taker_buy_quote": 23.0776}, {"ts": 1772985180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2930.7, "quote_volume": 185.51331, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985240000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 49446.6, "quote_volume": 3131.09543, "trades": 37, "taker_buy_volume": 28979.9, "taker_buy_quote": 1835.55332}, {"ts": 1772985300000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 51201.9, "quote_volume": 3244.56248, "trades": 24, "taker_buy_volume": 1673.8, "taker_buy_quote": 106.11892}, {"ts": 1772985360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1933.6, "quote_volume": 122.59024, "trades": 18, "taker_buy_volume": 851.1, "taker_buy_quote": 53.95974}, {"ts": 1772985420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 12612.0, "quote_volume": 800.862, "trades": 17, "taker_buy_volume": 11286.9, "taker_buy_quote": 716.71815}, {"ts": 1772985480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4069.0, "quote_volume": 258.3815, "trades": 1, "taker_buy_volume": 4069.0, "taker_buy_quote": 258.3815}, {"ts": 1772985540000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 74549.8, "quote_volume": 4726.49412, "trades": 26, "taker_buy_volume": 34445.4, "taker_buy_quote": 2183.87516}, {"ts": 1772985600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 29435.9, "quote_volume": 1866.23606, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985660000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1086.6, "quote_volume": 68.95343, "trades": 6, "taker_buy_volume": 629.9, "taker_buy_quote": 39.99865}, {"ts": 1772985720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 316.9, "quote_volume": 20.12315, "trades": 2, "taker_buy_volume": 316.9, "taker_buy_quote": 20.12315}, {"ts": 1772985780000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 37111.9, "quote_volume": 2356.63404, "trades": 17, "taker_buy_volume": 32999.5, "taker_buy_quote": 2095.49664}, {"ts": 1772985840000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 70806.6, "quote_volume": 4492.96871, "trades": 60, "taker_buy_volume": 9363.9, "taker_buy_quote": 594.60765}, {"ts": 1772985900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 485.1, "quote_volume": 30.75534, "trades": 4, "taker_buy_volume": 170.2, "taker_buy_quote": 10.79068}, {"ts": 1772985960000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 40794.1, "quote_volume": 2586.36014, "trades": 21, "taker_buy_volume": 2935.0, "taker_buy_quote": 186.0932}, {"ts": 1772986020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2966.8, "quote_volume": 188.09512, "trades": 8, "taker_buy_volume": 2966.8, "taker_buy_quote": 188.09512}, {"ts": 1772986080000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 520.5, "quote_volume": 32.94765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986200000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 523.3, "quote_volume": 33.13463, "trades": 4, "taker_buy_volume": 97.4, "taker_buy_quote": 6.17516}, {"ts": 1772986260000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 107434.2, "quote_volume": 6793.38019, "trades": 56, "taker_buy_volume": 1026.6, "taker_buy_quote": 64.98378}, {"ts": 1772986320000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 15185.5, "quote_volume": 960.20682, "trades": 28, "taker_buy_volume": 5003.0, "taker_buy_quote": 316.67282}, {"ts": 1772986380000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 293150.3, "quote_volume": 18549.11727, "trades": 138, "taker_buy_volume": 255984.8, "taker_buy_quote": 16200.25767}, {"ts": 1772986440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 173.8, "quote_volume": 10.98416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986500000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4658.3, "quote_volume": 294.84195, "trades": 6, "taker_buy_volume": 4373.9, "taker_buy_quote": 276.86787}, {"ts": 1772986560000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 33777.7, "quote_volume": 2134.21525, "trades": 45, "taker_buy_volume": 13141.5, "taker_buy_quote": 830.5428}, {"ts": 1772986620000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6224.4, "quote_volume": 393.97766, "trades": 3, "taker_buy_volume": 5955.8, "taker_buy_quote": 377.00214}, {"ts": 1772986680000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 916.9, "quote_volume": 57.97973, "trades": 6, "taker_buy_volume": 316.5, "taker_buy_quote": 20.03445}, {"ts": 1772986740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 28759.6, "quote_volume": 1817.60672, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986800000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 73051.9, "quote_volume": 4614.68807, "trades": 80, "taker_buy_volume": 40366.7, "taker_buy_quote": 2551.17544}, {"ts": 1772986860000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 117652.3, "quote_volume": 7423.28887, "trades": 114, "taker_buy_volume": 16843.0, "taker_buy_quote": 1064.25214}, {"ts": 1772986920000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 129865.3, "quote_volume": 8206.55845, "trades": 75, "taker_buy_volume": 75805.4, "taker_buy_quote": 4790.90956}, {"ts": 1772986980000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 30584.5, "quote_volume": 1932.95774, "trades": 27, "taker_buy_volume": 741.9, "taker_buy_quote": 46.91808}, {"ts": 1772987040000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 14924.3, "quote_volume": 944.8131, "trades": 29, "taker_buy_volume": 10661.0, "taker_buy_quote": 674.94621}, {"ts": 1772987100000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 164092.8, "quote_volume": 10379.60245, "trades": 40, "taker_buy_volume": 14018.0, "taker_buy_quote": 887.84021}, {"ts": 1772987160000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 40207.7, "quote_volume": 2545.13003, "trades": 16, "taker_buy_volume": 39860.1, "taker_buy_quote": 2523.14433}, {"ts": 1772987220000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 6504.5, "quote_volume": 411.74749, "trades": 11, "taker_buy_volume": 1026.4, "taker_buy_quote": 64.98376}, {"ts": 1772987280000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987340000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3741.9, "quote_volume": 236.56164, "trades": 7, "taker_buy_volume": 735.6, "taker_buy_quote": 46.56348}, {"ts": 1772987400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1000.0, "quote_volume": 63.3, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 63.3}, {"ts": 1772987520000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 17351.0, "quote_volume": 1096.78245, "trades": 14, "taker_buy_volume": 2611.4, "taker_buy_quote": 165.23973}, {"ts": 1772987580000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 19898.5, "quote_volume": 1257.59473, "trades": 28, "taker_buy_volume": 8973.4, "taker_buy_quote": 567.14582}, {"ts": 1772987640000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 31519.5, "quote_volume": 1990.01073, "trades": 30, "taker_buy_volume": 11046.3, "taker_buy_quote": 698.03616}, {"ts": 1772987700000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 39995.1, "quote_volume": 2523.72254, "trades": 49, "taker_buy_volume": 4534.6, "taker_buy_quote": 286.18242}, {"ts": 1772987760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2531.9, "quote_volume": 159.76289, "trades": 12, "taker_buy_volume": 2199.6, "taker_buy_quote": 138.79476}, {"ts": 1772987820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 569.6, "quote_volume": 35.94176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 214.7, "quote_volume": 13.54757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987940000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 1897.7, "quote_volume": 119.9331, "trades": 17, "taker_buy_volume": 1343.8, "taker_buy_quote": 84.95669}, {"ts": 1772988000000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 139351.0, "quote_volume": 8802.6463, "trades": 34, "taker_buy_volume": 1287.0, "taker_buy_quote": 81.41586}, {"ts": 1772988060000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 24989.3, "quote_volume": 1581.81361, "trades": 11, "taker_buy_volume": 24772.1, "taker_buy_quote": 1568.08657}, {"ts": 1772988120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3479.7, "quote_volume": 220.61298, "trades": 4, "taker_buy_volume": 3479.7, "taker_buy_quote": 220.61298}, {"ts": 1772988180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6413.4, "quote_volume": 405.96822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 51332.8, "quote_volume": 3254.49952, "trades": 22, "taker_buy_volume": 45647.4, "taker_buy_quote": 2894.04516}, {"ts": 1772988300000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 49773.6, "quote_volume": 3151.02008, "trades": 48, "taker_buy_volume": 1078.1, "taker_buy_quote": 68.24373}, {"ts": 1772988360000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 22862.0, "quote_volume": 1444.97328, "trades": 19, "taker_buy_volume": 11635.0, "taker_buy_quote": 735.42688}, {"ts": 1772988420000, "open": 0.0632, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 164159.3, "quote_volume": 10379.64245, "trades": 48, "taker_buy_volume": 131254.8, "taker_buy_quote": 8300.21765}, {"ts": 1772988480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2148.6, "quote_volume": 136.00638, "trades": 6, "taker_buy_volume": 992.4, "taker_buy_quote": 62.81892}, {"ts": 1772988540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1170.6, "quote_volume": 74.09898, "trades": 1, "taker_buy_volume": 1170.6, "taker_buy_quote": 74.09898}, {"ts": 1772988600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 18915.0, "quote_volume": 1195.428, "trades": 17, "taker_buy_volume": 11140.7, "taker_buy_quote": 704.09224}, {"ts": 1772988660000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 27836.7, "quote_volume": 1761.3878, "trades": 32, "taker_buy_volume": 19927.4, "taker_buy_quote": 1261.40442}, {"ts": 1772988720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 980.5, "quote_volume": 62.06565, "trades": 6, "taker_buy_volume": 980.5, "taker_buy_quote": 62.06565}, {"ts": 1772988780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1665.8, "quote_volume": 105.44514, "trades": 9, "taker_buy_volume": 382.8, "taker_buy_quote": 24.23124}, {"ts": 1772988840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 30671.1, "quote_volume": 1941.48063, "trades": 18, "taker_buy_volume": 25896.6, "taker_buy_quote": 1639.25478}, {"ts": 1772988900000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 695.1, "quote_volume": 44.02673, "trades": 5, "taker_buy_volume": 269.0, "taker_buy_quote": 17.0546}, {"ts": 1772988960000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4946.2, "quote_volume": 313.09446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 299.7, "quote_volume": 18.97101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7365.6, "quote_volume": 466.24248, "trades": 8, "taker_buy_volume": 5689.8, "taker_buy_quote": 360.16434}, {"ts": 1772989140000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2506.2, "quote_volume": 158.65512, "trades": 9, "taker_buy_volume": 2348.5, "taker_buy_quote": 148.67271}, {"ts": 1772989200000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 196513.4, "quote_volume": 12458.93536, "trades": 89, "taker_buy_volume": 135712.8, "taker_buy_quote": 8604.19152}, {"ts": 1772989260000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 254.2, "quote_volume": 16.11628, "trades": 3, "taker_buy_volume": 254.2, "taker_buy_quote": 16.11628}, {"ts": 1772989320000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 5760.3, "quote_volume": 365.72539, "trades": 10, "taker_buy_volume": 5479.3, "taker_buy_quote": 347.90999}, {"ts": 1772989380000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 48609.3, "quote_volume": 3091.19836, "trades": 48, "taker_buy_volume": 43439.8, "taker_buy_quote": 2762.41816}, {"ts": 1772989440000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 8540.2, "quote_volume": 543.96209, "trades": 17, "taker_buy_volume": 8053.7, "taker_buy_quote": 513.02069}, {"ts": 1772989500000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 392.9, "quote_volume": 25.05289, "trades": 5, "taker_buy_volume": 251.6, "taker_buy_quote": 16.05208}, {"ts": 1772989560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 101524.0, "quote_volume": 6464.45774, "trades": 48, "taker_buy_volume": 423.0, "taker_buy_quote": 26.9451}, {"ts": 1772989620000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 678.3, "quote_volume": 43.22029, "trades": 5, "taker_buy_volume": 125.8, "taker_buy_quote": 8.02604}, {"ts": 1772989680000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 7044.2, "quote_volume": 448.73284, "trades": 15, "taker_buy_volume": 2917.8, "taker_buy_quote": 185.88116}, {"ts": 1772989740000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 10131.4, "quote_volume": 645.35762, "trades": 17, "taker_buy_volume": 408.7, "taker_buy_quote": 26.03419}, {"ts": 1772989800000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 9728.8, "quote_volume": 619.1438, "trades": 19, "taker_buy_volume": 4361.8, "taker_buy_quote": 277.81832}, {"ts": 1772989860000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 67927.0, "quote_volume": 4313.37552, "trades": 32, "taker_buy_volume": 11004.3, "taker_buy_quote": 698.80139}, {"ts": 1772989920000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 44270.6, "quote_volume": 2810.27025, "trades": 40, "taker_buy_volume": 5285.5, "taker_buy_quote": 335.81031}, {"ts": 1772989980000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 52423.1, "quote_volume": 3328.86372, "trades": 16, "taker_buy_volume": 380.9, "taker_buy_quote": 24.19977}, {"ts": 1772990040000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 117709.6, "quote_volume": 7462.79667, "trades": 16, "taker_buy_volume": 80.3, "taker_buy_quote": 5.09905}, {"ts": 1772990100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 10298.2, "quote_volume": 653.9357, "trades": 12, "taker_buy_volume": 6399.0, "taker_buy_quote": 406.3365}, {"ts": 1772990160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990220000, "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": 1772990280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 15839.8, "quote_volume": 1004.24332, "trades": 31, "taker_buy_volume": 11461.5, "taker_buy_quote": 726.6591}, {"ts": 1772990340000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 9679.9, "quote_volume": 614.6721, "trades": 13, "taker_buy_volume": 9364.9, "taker_buy_quote": 594.68535}, {"ts": 1772990400000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 882.6, "quote_volume": 56.09399, "trades": 6, "taker_buy_volume": 488.9, "taker_buy_quote": 31.09404}, {"ts": 1772990460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 80274.8, "quote_volume": 5097.46557, "trades": 36, "taker_buy_volume": 36502.0, "taker_buy_quote": 2317.89277}, {"ts": 1772990520000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 6312.9, "quote_volume": 401.10057, "trades": 13, "taker_buy_volume": 4508.2, "taker_buy_quote": 286.54503}, {"ts": 1772990580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 167.5, "quote_volume": 10.6195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990880000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2550.0, "quote_volume": 161.70096, "trades": 17, "taker_buy_volume": 309.6, "taker_buy_quote": 19.6596}, {"ts": 1772990940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 17525.1, "quote_volume": 1111.09134, "trades": 4, "taker_buy_volume": 17525.1, "taker_buy_quote": 1111.09134}, {"ts": 1772991000000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 28970.7, "quote_volume": 1836.65773, "trades": 17, "taker_buy_volume": 22231.7, "taker_buy_quote": 1409.48978}, {"ts": 1772991060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 781.9, "quote_volume": 49.61505, "trades": 7, "taker_buy_volume": 624.4, "taker_buy_quote": 39.62955}, {"ts": 1772991120000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 34713.1, "quote_volume": 2204.3134, "trades": 15, "taker_buy_volume": 34429.7, "taker_buy_quote": 2186.3175}, {"ts": 1772991180000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 10188.9, "quote_volume": 647.01092, "trades": 12, "taker_buy_volume": 276.1, "taker_buy_quote": 17.54812}, {"ts": 1772991240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 19398.3, "quote_volume": 1229.85222, "trades": 29, "taker_buy_volume": 9055.7, "taker_buy_quote": 574.13138}, {"ts": 1772991300000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 43260.6, "quote_volume": 2742.79491, "trades": 25, "taker_buy_volume": 9769.5, "taker_buy_quote": 619.48445}, {"ts": 1772991360000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 22338.0, "quote_volume": 1416.20872, "trades": 41, "taker_buy_volume": 1949.4, "taker_buy_quote": 123.6046}, {"ts": 1772991420000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 757.4, "quote_volume": 47.9608, "trades": 5, "taker_buy_volume": 173.8, "taker_buy_quote": 11.01892}, {"ts": 1772991480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 568.5, "quote_volume": 36.0429, "trades": 4, "taker_buy_volume": 568.5, "taker_buy_quote": 36.0429}, {"ts": 1772991540000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 726.4, "quote_volume": 46.02536, "trades": 5, "taker_buy_volume": 442.4, "taker_buy_quote": 28.04816}, {"ts": 1772991600000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 5347.4, "quote_volume": 339.00781, "trades": 5, "taker_buy_volume": 5173.9, "taker_buy_quote": 328.02526}, {"ts": 1772991660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 522.7, "quote_volume": 33.09558, "trades": 2, "taker_buy_volume": 86.7, "taker_buy_quote": 5.49678}, {"ts": 1772991900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 24211.3, "quote_volume": 1534.99642, "trades": 18, "taker_buy_volume": 7142.8, "taker_buy_quote": 452.85352}, {"ts": 1772992020000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 229.4, "quote_volume": 14.53286, "trades": 2, "taker_buy_volume": 118.4, "taker_buy_quote": 7.50656}, {"ts": 1772992080000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 8811.6, "quote_volume": 558.71231, "trades": 10, "taker_buy_volume": 8685.4, "taker_buy_quote": 550.71123}, {"ts": 1772992140000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3025.1, "quote_volume": 191.88496, "trades": 12, "taker_buy_volume": 936.2, "taker_buy_quote": 59.4487}, {"ts": 1772992200000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 4291.6, "quote_volume": 271.92102, "trades": 20, "taker_buy_volume": 599.5, "taker_buy_quote": 38.02568}, {"ts": 1772992260000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 35661.6, "quote_volume": 2260.24119, "trades": 34, "taker_buy_volume": 956.7, "taker_buy_quote": 60.68954}, {"ts": 1772992320000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 63925.1, "quote_volume": 4052.60454, "trades": 19, "taker_buy_volume": 34669.7, "taker_buy_quote": 2198.09058}, {"ts": 1772992380000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 54336.0, "quote_volume": 3444.84404, "trades": 16, "taker_buy_volume": 53752.4, "taker_buy_quote": 3407.90216}, {"ts": 1772992440000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 821.2, "quote_volume": 52.03568, "trades": 6, "taker_buy_volume": 537.2, "taker_buy_quote": 34.05848}, {"ts": 1772992500000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 71831.7, "quote_volume": 4546.96378, "trades": 35, "taker_buy_volume": 28421.9, "taker_buy_quote": 1799.12344}, {"ts": 1772992560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4791.3, "quote_volume": 302.81016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 600.4, "quote_volume": 37.94528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992740000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 19215.6, "quote_volume": 1216.31746, "trades": 17, "taker_buy_volume": 17918.3, "taker_buy_quote": 1134.22839}, {"ts": 1772992800000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 19916.2, "quote_volume": 1260.70815, "trades": 14, "taker_buy_volume": 300.7, "taker_buy_quote": 19.06438}, {"ts": 1772992860000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 619.0, "quote_volume": 39.1432, "trades": 6, "taker_buy_volume": 224.0, "taker_buy_quote": 14.1792}, {"ts": 1772992920000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 284.4, "quote_volume": 17.97408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992980000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 13248.7, "quote_volume": 838.61427, "trades": 5, "taker_buy_volume": 12964.3, "taker_buy_quote": 820.64019}, {"ts": 1772993040000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 322759.8, "quote_volume": 20379.94616, "trades": 54, "taker_buy_volume": 1285.9, "taker_buy_quote": 81.35602}, {"ts": 1772993100000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 858392.3, "quote_volume": 54202.58622, "trades": 207, "taker_buy_volume": 365729.6, "taker_buy_quote": 23113.87791}, {"ts": 1772993160000, "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 1171515.5, "quote_volume": 73681.23382, "trades": 274, "taker_buy_volume": 137418.7, "taker_buy_quote": 8652.45586}, {"ts": 1772993220000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 57563.7, "quote_volume": 3623.63551, "trades": 28, "taker_buy_volume": 52184.6, "taker_buy_quote": 3285.29012}, {"ts": 1772993280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 51092.9, "quote_volume": 3213.74341, "trades": 50, "taker_buy_volume": 34533.9, "taker_buy_quote": 2172.18231}, {"ts": 1772993340000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 12208.9, "quote_volume": 767.92756, "trades": 19, "taker_buy_volume": 12086.4, "taker_buy_quote": 760.23456}, {"ts": 1772993400000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 151419.0, "quote_volume": 9524.2965, "trades": 56, "taker_buy_volume": 146130.8, "taker_buy_quote": 9191.66872}, {"ts": 1772993460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 650.8, "quote_volume": 40.93532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993520000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 653.7, "quote_volume": 41.15099, "trades": 4, "taker_buy_volume": 332.6, "taker_buy_quote": 20.9538}, {"ts": 1772993580000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 105790.8, "quote_volume": 6664.8077, "trades": 142, "taker_buy_volume": 62360.9, "taker_buy_quote": 3928.7367}, {"ts": 1772993640000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2659.7, "quote_volume": 167.41821, "trades": 7, "taker_buy_volume": 1230.8, "taker_buy_quote": 77.5404}, {"ts": 1772993700000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 63316.1, "quote_volume": 3982.58269, "trades": 47, "taker_buy_volume": 13330.3, "taker_buy_quote": 838.47587}, {"ts": 1772993760000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 69849.2, "quote_volume": 4393.77048, "trades": 63, "taker_buy_volume": 48787.9, "taker_buy_quote": 3069.01471}, {"ts": 1772993820000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 33174.3, "quote_volume": 2086.66347, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993880000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 27856.5, "quote_volume": 1753.6905, "trades": 29, "taker_buy_volume": 17650.0, "taker_buy_quote": 1111.71755}, {"ts": 1772993940000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 558.9, "quote_volume": 35.18496, "trades": 4, "taker_buy_volume": 558.9, "taker_buy_quote": 35.18496}, {"ts": 1772994000000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 47671.4, "quote_volume": 3002.53577, "trades": 42, "taker_buy_volume": 31267.7, "taker_buy_quote": 1969.86543}, {"ts": 1772994060000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 43659.1, "quote_volume": 2750.7176, "trades": 59, "taker_buy_volume": 13633.5, "taker_buy_quote": 859.1048}, {"ts": 1772994120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 46596.0, "quote_volume": 2940.2076, "trades": 9, "taker_buy_volume": 46596.0, "taker_buy_quote": 2940.2076}, {"ts": 1772994180000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 60761.3, "quote_volume": 3827.97621, "trades": 25, "taker_buy_volume": 5714.7, "taker_buy_quote": 360.04041}, {"ts": 1772994240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 588.3, "quote_volume": 37.12173, "trades": 4, "taker_buy_volume": 588.3, "taker_buy_quote": 37.12173}, {"ts": 1772994300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 46524.5, "quote_volume": 2935.69595, "trades": 30, "taker_buy_volume": 32901.3, "taker_buy_quote": 2076.07203}, {"ts": 1772994360000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 858.2, "quote_volume": 54.17936, "trades": 7, "taker_buy_volume": 525.9, "taker_buy_quote": 33.21123}, {"ts": 1772994420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 174.1, "quote_volume": 10.98571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1267.2, "quote_volume": 79.96032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4974.4, "quote_volume": 313.88464, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994600000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1218.5, "quote_volume": 76.86937, "trades": 3, "taker_buy_volume": 1038.7, "taker_buy_quote": 65.54197}, {"ts": 1772994660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 19105.6, "quote_volume": 1205.56336, "trades": 25, "taker_buy_volume": 13445.7, "taker_buy_quote": 848.42367}, {"ts": 1772994720000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 46159.4, "quote_volume": 2914.81903, "trades": 26, "taker_buy_volume": 21548.7, "taker_buy_quote": 1361.86645}, {"ts": 1772994780000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 790.0, "quote_volume": 49.95165, "trades": 7, "taker_buy_volume": 236.5, "taker_buy_quote": 14.97045}, {"ts": 1772994840000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3199.3, "quote_volume": 202.35295, "trades": 11, "taker_buy_volume": 1714.3, "taker_buy_quote": 108.50095}, {"ts": 1772994900000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 15556.9, "quote_volume": 983.21821, "trades": 36, "taker_buy_volume": 4153.8, "taker_buy_quote": 262.54229}, {"ts": 1772994960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4834.5, "quote_volume": 305.5404, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 7911.3, "quote_volume": 499.99416, "trades": 4, "taker_buy_volume": 7911.3, "taker_buy_quote": 499.99416}, {"ts": 1772995080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 490.5, "quote_volume": 30.95055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995140000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 8164.5, "quote_volume": 515.97108, "trades": 3, "taker_buy_volume": 7911.3, "taker_buy_quote": 499.99416}, {"ts": 1772995200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 8963.2, "quote_volume": 565.57792, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995260000, "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": 1772995320000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5912.4, "quote_volume": 372.99308, "trades": 4, "taker_buy_volume": 5118.8, "taker_buy_quote": 322.99628}, {"ts": 1772995380000, "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": 1772995440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4348.8, "quote_volume": 273.9744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 28133.0, "quote_volume": 1772.379, "trades": 18, "taker_buy_volume": 8840.6, "taker_buy_quote": 556.9578}, {"ts": 1772995560000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2358.3, "quote_volume": 148.73388, "trades": 13, "taker_buy_volume": 1866.6, "taker_buy_quote": 117.75678}, {"ts": 1772995620000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 4949.6, "quote_volume": 312.3071, "trades": 9, "taker_buy_volume": 349.2, "taker_buy_quote": 22.03452}, {"ts": 1772995680000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 15168.1, "quote_volume": 956.82588, "trades": 22, "taker_buy_volume": 5305.7, "taker_buy_quote": 334.78967}, {"ts": 1772995740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 9757.4, "quote_volume": 615.69194, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7630.5, "quote_volume": 481.48455, "trades": 19, "taker_buy_volume": 5991.5, "taker_buy_quote": 378.06365}, {"ts": 1772995860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1578.1, "quote_volume": 99.57811, "trades": 6, "taker_buy_volume": 158.7, "taker_buy_quote": 10.01397}, {"ts": 1772995920000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 3682.6, "quote_volume": 232.37009, "trades": 12, "taker_buy_volume": 3524.1, "taker_buy_quote": 222.38459}, {"ts": 1772995980000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1719.1, "quote_volume": 108.46095, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 56.79}, {"ts": 1772996040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 142.6, "quote_volume": 8.9838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2339.6, "quote_volume": 147.74296, "trades": 6, "taker_buy_volume": 2213.0, "taker_buy_quote": 139.7545}, {"ts": 1772996160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 158.2, "quote_volume": 9.99824, "trades": 1, "taker_buy_volume": 158.2, "taker_buy_quote": 9.99824}, {"ts": 1772996220000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 743.9, "quote_volume": 46.95435, "trades": 5, "taker_buy_volume": 142.6, "taker_buy_quote": 9.01232}, {"ts": 1772996280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 284.8, "quote_volume": 17.97088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3173.9, "quote_volume": 200.27309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 31842.2, "quote_volume": 2012.42704, "trades": 15, "taker_buy_volume": 1643.1, "taker_buy_quote": 103.84392}, {"ts": 1772996460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4746.8, "quote_volume": 299.99776, "trades": 1, "taker_buy_volume": 4746.8, "taker_buy_quote": 299.99776}, {"ts": 1772996520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 72002.8, "quote_volume": 4544.85437, "trades": 55, "taker_buy_volume": 41040.1, "taker_buy_quote": 2591.108}, {"ts": 1772996640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3574.3, "quote_volume": 225.89576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996700000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 37143.6, "quote_volume": 2345.89373, "trades": 30, "taker_buy_volume": 756.6, "taker_buy_quote": 47.81712}, {"ts": 1772996760000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 933.2, "quote_volume": 59.04628, "trades": 7, "taker_buy_volume": 680.4, "taker_buy_quote": 43.06932}, {"ts": 1772996820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 648.4, "quote_volume": 40.97888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996880000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 47724.2, "quote_volume": 3020.9545, "trades": 21, "taker_buy_volume": 43854.0, "taker_buy_quote": 2775.97084}, {"ts": 1772996940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7886.4, "quote_volume": 499.99776, "trades": 1, "taker_buy_volume": 7886.4, "taker_buy_quote": 499.99776}, {"ts": 1772997000000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 43304.4, "quote_volume": 2745.51473, "trades": 25, "taker_buy_volume": 25328.6, "taker_buy_quote": 1605.84901}, {"ts": 1772997060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 29139.8, "quote_volume": 1847.46332, "trades": 38, "taker_buy_volume": 11250.7, "taker_buy_quote": 713.29438}, {"ts": 1772997120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 24694.8, "quote_volume": 1565.65032, "trades": 5, "taker_buy_volume": 24553.1, "taker_buy_quote": 1556.66654}, {"ts": 1772997180000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 19829.9, "quote_volume": 1258.18504, "trades": 23, "taker_buy_volume": 18504.1, "taker_buy_quote": 1174.12932}, {"ts": 1772997240000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 26473.1, "quote_volume": 1683.85207, "trades": 34, "taker_buy_volume": 17264.8, "taker_buy_quote": 1098.22935}, {"ts": 1772997300000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 45231.2, "quote_volume": 2876.67275, "trades": 26, "taker_buy_volume": 41156.1, "taker_buy_quote": 2617.52796}, {"ts": 1772997360000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 35011.8, "quote_volume": 2229.16544, "trades": 35, "taker_buy_volume": 33186.0, "taker_buy_quote": 2113.04456}, {"ts": 1772997420000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 18798.0, "quote_volume": 1197.4593, "trades": 38, "taker_buy_volume": 9318.5, "taker_buy_quote": 593.61515}, {"ts": 1772997480000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 13770.2, "quote_volume": 878.5513, "trades": 19, "taker_buy_volume": 13470.2, "taker_buy_quote": 859.4113}, {"ts": 1772997540000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 176135.1, "quote_volume": 11255.01167, "trades": 32, "taker_buy_volume": 173569.4, "taker_buy_quote": 11091.08466}, {"ts": 1772997600000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 141871.1, "quote_volume": 9051.96204, "trades": 80, "taker_buy_volume": 59123.5, "taker_buy_quote": 3772.66516}, {"ts": 1772997660000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 52741.3, "quote_volume": 3365.23635, "trades": 52, "taker_buy_volume": 26606.2, "taker_buy_quote": 1697.83421}, {"ts": 1772997720000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 7712.8, "quote_volume": 492.63848, "trades": 12, "taker_buy_volume": 6358.5, "taker_buy_quote": 406.23414}, {"ts": 1772997780000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 68190.5, "quote_volume": 4366.30886, "trades": 66, "taker_buy_volume": 65729.0, "taker_buy_quote": 4208.8376}, {"ts": 1772997840000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 75318.2, "quote_volume": 4820.3757, "trades": 35, "taker_buy_volume": 60396.5, "taker_buy_quote": 3865.3869}, {"ts": 1772997900000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 26495.9, "quote_volume": 1695.70943, "trades": 37, "taker_buy_volume": 13652.7, "taker_buy_quote": 873.7728}, {"ts": 1772997960000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 368.6, "quote_volume": 23.5904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998020000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 25189.8, "quote_volume": 1612.55538, "trades": 23, "taker_buy_volume": 16898.2, "taker_buy_quote": 1082.20596}, {"ts": 1772998080000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 4046.6, "quote_volume": 258.78891, "trades": 4, "taker_buy_volume": 2111.7, "taker_buy_quote": 135.1488}, {"ts": 1772998140000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 38836.6, "quote_volume": 2482.43999, "trades": 7, "taker_buy_volume": 7812.5, "taker_buy_quote": 500.0}, {"ts": 1772998200000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 69932.4, "quote_volume": 4475.69951, "trades": 22, "taker_buy_volume": 33944.0, "taker_buy_quote": 2172.44191}, {"ts": 1772998260000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 328.3, "quote_volume": 20.99558, "trades": 2, "taker_buy_volume": 172.1, "taker_buy_quote": 11.0144}, {"ts": 1772998320000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 125034.4, "quote_volume": 7981.44527, "trades": 46, "taker_buy_volume": 18319.2, "taker_buy_quote": 1170.48998}, {"ts": 1772998380000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 40127.0, "quote_volume": 2564.14503, "trades": 29, "taker_buy_volume": 39478.9, "taker_buy_quote": 2522.73144}, {"ts": 1772998440000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3008.2, "quote_volume": 192.2803, "trades": 17, "taker_buy_volume": 816.1, "taker_buy_quote": 52.20511}, {"ts": 1772998500000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 15681.8, "quote_volume": 1003.60703, "trades": 31, "taker_buy_volume": 10448.2, "taker_buy_quote": 668.6848}, {"ts": 1772998560000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2047.6, "quote_volume": 130.85416, "trades": 5, "taker_buy_volume": 125.2, "taker_buy_quote": 8.0128}, {"ts": 1772998620000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 29235.5, "quote_volume": 1868.14845, "trades": 17, "taker_buy_volume": 13563.5, "taker_buy_quote": 866.70765}, {"ts": 1772998680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 514.6, "quote_volume": 32.9344, "trades": 3, "taker_buy_volume": 514.6, "taker_buy_quote": 32.9344}, {"ts": 1772998740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 79171.4, "quote_volume": 5066.9696, "trades": 26, "taker_buy_volume": 79171.4, "taker_buy_quote": 5066.9696}, {"ts": 1772998800000, "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": 1772998860000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 654145.0, "quote_volume": 41804.60229, "trades": 115, "taker_buy_volume": 130559.1, "taker_buy_quote": 8354.57923}, {"ts": 1772998920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1200.0, "quote_volume": 76.8, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 76.8}, {"ts": 1772998980000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 77766.8, "quote_volume": 4972.00164, "trades": 42, "taker_buy_volume": 63737.3, "taker_buy_quote": 4075.51659}, {"ts": 1772999040000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 119919.7, "quote_volume": 7674.80377, "trades": 20, "taker_buy_volume": 119349.4, "taker_buy_quote": 7638.3616}, {"ts": 1772999100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 22359.6, "quote_volume": 1431.0144, "trades": 23, "taker_buy_volume": 17619.2, "taker_buy_quote": 1127.6288}, {"ts": 1772999160000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 9292.4, "quote_volume": 594.72922, "trades": 13, "taker_buy_volume": 2564.5, "taker_buy_quote": 164.14362}, {"ts": 1772999220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 28451.7, "quote_volume": 1820.9088, "trades": 15, "taker_buy_volume": 9604.2, "taker_buy_quote": 614.6688}, {"ts": 1772999280000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 59368.1, "quote_volume": 3805.6528, "trades": 45, "taker_buy_volume": 55946.4, "taker_buy_quote": 3586.32183}, {"ts": 1772999340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 641.3, "quote_volume": 41.0432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999400000, "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": 1772999460000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 103313.3, "quote_volume": 6603.86643, "trades": 31, "taker_buy_volume": 125.4, "taker_buy_quote": 8.01306}, {"ts": 1772999520000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 281.9, "quote_volume": 18.00089, "trades": 2, "taker_buy_volume": 156.7, "taker_buy_quote": 10.01313}, {"ts": 1772999580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 172.4, "quote_volume": 11.01636, "trades": 1, "taker_buy_volume": 172.4, "taker_buy_quote": 11.01636}, {"ts": 1772999640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 156.7, "quote_volume": 10.01313, "trades": 1, "taker_buy_volume": 156.7, "taker_buy_quote": 10.01313}, {"ts": 1772999700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6987.3, "quote_volume": 446.48847, "trades": 3, "taker_buy_volume": 6987.3, "taker_buy_quote": 446.48847}, {"ts": 1772999760000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 26121.5, "quote_volume": 1669.18106, "trades": 17, "taker_buy_volume": 25319.7, "taker_buy_quote": 1617.94604}, {"ts": 1772999820000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1130.4, "quote_volume": 72.17279, "trades": 10, "taker_buy_volume": 172.4, "taker_buy_quote": 11.01636}, {"ts": 1772999880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2603.1, "quote_volume": 166.33809, "trades": 3, "taker_buy_volume": 2603.1, "taker_buy_quote": 166.33809}, {"ts": 1772999940000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 633.0, "quote_volume": 40.43618, "trades": 4, "taker_buy_volume": 507.8, "taker_buy_quote": 32.44842}, {"ts": 1773000000000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 6471.1, "quote_volume": 413.48464, "trades": 22, "taker_buy_volume": 1975.7, "taker_buy_quote": 126.24723}, {"ts": 1773000060000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4889.5, "quote_volume": 312.42184, "trades": 4, "taker_buy_volume": 4717.4, "taker_buy_quote": 301.44186}, {"ts": 1773000120000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 74515.6, "quote_volume": 4754.09528, "trades": 32, "taker_buy_volume": 5169.8, "taker_buy_quote": 329.83324}, {"ts": 1773000180000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 2215.3, "quote_volume": 141.45823, "trades": 10, "taker_buy_volume": 1920.7, "taker_buy_quote": 122.67529}, {"ts": 1773000240000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 33996.2, "quote_volume": 2165.60356, "trades": 50, "taker_buy_volume": 15970.2, "taker_buy_quote": 1017.34736}, {"ts": 1773000300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 304.0, "quote_volume": 19.3344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2920.9, "quote_volume": 185.76924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000480000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 52951.7, "quote_volume": 3373.01189, "trades": 53, "taker_buy_volume": 41554.7, "taker_buy_quote": 2647.03439}, {"ts": 1773000540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 13486.6, "quote_volume": 859.09642, "trades": 26, "taker_buy_volume": 5555.1, "taker_buy_quote": 353.85987}, {"ts": 1773000600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 551.4, "quote_volume": 35.12418, "trades": 3, "taker_buy_volume": 551.4, "taker_buy_quote": 35.12418}, {"ts": 1773000660000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 904.6, "quote_volume": 57.58913, "trades": 6, "taker_buy_volume": 565.7, "taker_buy_quote": 36.03509}, {"ts": 1773000720000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6525.2, "quote_volume": 415.62693, "trades": 21, "taker_buy_volume": 3812.1, "taker_buy_quote": 242.83077}, {"ts": 1773000780000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2041.6, "quote_volume": 130.02317, "trades": 9, "taker_buy_volume": 1774.1, "taker_buy_quote": 113.01017}, {"ts": 1773000840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 34033.8, "quote_volume": 2164.54968, "trades": 21, "taker_buy_volume": 254.4, "taker_buy_quote": 16.17984}, {"ts": 1773000900000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 17537.4, "quote_volume": 1115.35187, "trades": 24, "taker_buy_volume": 8703.9, "taker_buy_quote": 553.56804}, {"ts": 1773000960000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 20631.9, "quote_volume": 1312.92906, "trades": 20, "taker_buy_volume": 19351.4, "taker_buy_quote": 1231.48926}, {"ts": 1773001020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 236905.6, "quote_volume": 15067.19616, "trades": 29, "taker_buy_volume": 236905.6, "taker_buy_quote": 15067.19616}, {"ts": 1773001080000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 11875.6, "quote_volume": 756.48828, "trades": 26, "taker_buy_volume": 11621.2, "taker_buy_quote": 740.283}, {"ts": 1773001140000, "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": 1773001200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 22966.5, "quote_volume": 1462.96605, "trades": 26, "taker_buy_volume": 1368.0, "taker_buy_quote": 87.1416}, {"ts": 1773001260000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 424.1, "quote_volume": 26.98848, "trades": 3, "taker_buy_volume": 157.2, "taker_buy_quote": 10.01364}, {"ts": 1773001320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 157.2, "quote_volume": 10.01364, "trades": 1, "taker_buy_volume": 157.2, "taker_buy_quote": 10.01364}, {"ts": 1773001380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 32134.9, "quote_volume": 2046.99313, "trades": 8, "taker_buy_volume": 32134.9, "taker_buy_quote": 2046.99313}, {"ts": 1773001440000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 44333.9, "quote_volume": 2816.92381, "trades": 38, "taker_buy_volume": 12861.2, "taker_buy_quote": 816.74369}, {"ts": 1773001500000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2393.6, "quote_volume": 152.12411, "trades": 9, "taker_buy_volume": 1305.1, "taker_buy_quote": 83.00436}, {"ts": 1773001560000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 880.6, "quote_volume": 55.93011, "trades": 4, "taker_buy_volume": 120.1, "taker_buy_quote": 7.63836}, {"ts": 1773001620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 141.2, "quote_volume": 8.98032, "trades": 1, "taker_buy_volume": 141.2, "taker_buy_quote": 8.98032}, {"ts": 1773001740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1993.5, "quote_volume": 126.7866, "trades": 6, "taker_buy_volume": 1993.5, "taker_buy_quote": 126.7866}, {"ts": 1773001800000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 6020.1, "quote_volume": 382.86264, "trades": 14, "taker_buy_volume": 5862.9, "taker_buy_quote": 372.88044}, {"ts": 1773001860000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 67289.5, "quote_volume": 4286.32385, "trades": 20, "taker_buy_volume": 9947.3, "taker_buy_quote": 633.64301}, {"ts": 1773001920000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 46190.7, "quote_volume": 2943.05006, "trades": 45, "taker_buy_volume": 19450.2, "taker_buy_quote": 1239.68021}, {"ts": 1773001980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 23573.4, "quote_volume": 1506.34026, "trades": 38, "taker_buy_volume": 23573.4, "taker_buy_quote": 1506.34026}, {"ts": 1773002040000, "open": 0.0638, "high": 0.064, "low": 0.0637, "close": 0.0639, "volume": 52600.1, "quote_volume": 3356.97539, "trades": 57, "taker_buy_volume": 39269.1, "taker_buy_quote": 2506.18174}, {"ts": 1773002100000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 15478.7, "quote_volume": 989.52088, "trades": 20, "taker_buy_volume": 5813.4, "taker_buy_quote": 371.90821}, {"ts": 1773002160000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2773.3, "quote_volume": 177.24052, "trades": 18, "taker_buy_volume": 1419.4, "taker_buy_quote": 90.72631}, {"ts": 1773002220000, "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 116644.8, "quote_volume": 7466.54025, "trades": 114, "taker_buy_volume": 81180.6, "taker_buy_quote": 5198.96953}, {"ts": 1773002280000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 40975.6, "quote_volume": 2626.52886, "trades": 22, "taker_buy_volume": 16632.6, "taker_buy_quote": 1066.16372}, {"ts": 1773002340000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 12198.8, "quote_volume": 779.7064, "trades": 18, "taker_buy_volume": 585.2, "taker_buy_quote": 37.4528}, {"ts": 1773002400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 26190.3, "quote_volume": 1673.56017, "trades": 12, "taker_buy_volume": 25893.3, "taker_buy_quote": 1654.58187}, {"ts": 1773002460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 453.9, "quote_volume": 29.00421, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3829.3, "quote_volume": 244.69227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1628.5, "quote_volume": 104.224, "trades": 2, "taker_buy_volume": 1628.5, "taker_buy_quote": 104.224}, {"ts": 1773002640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3189.7, "quote_volume": 203.82183, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 485.4, "quote_volume": 31.01706, "trades": 1, "taker_buy_volume": 485.4, "taker_buy_quote": 31.01706}, {"ts": 1773002760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1582.6, "quote_volume": 100.96988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002820000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1406.6, "quote_volume": 89.86453, "trades": 2, "taker_buy_volume": 1234.5, "taker_buy_quote": 78.88455}, {"ts": 1773002880000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 939.4, "quote_volume": 59.96663, "trades": 6, "taker_buy_volume": 329.1, "taker_buy_quote": 21.02949}, {"ts": 1773002940000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 15005.5, "quote_volume": 957.39636, "trades": 28, "taker_buy_volume": 454.6, "taker_buy_quote": 29.04894}, {"ts": 1773003000000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 7685.4, "quote_volume": 490.87283, "trades": 25, "taker_buy_volume": 5499.6, "taker_buy_quote": 351.40754}, {"ts": 1773003060000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 22469.7, "quote_volume": 1431.87588, "trades": 41, "taker_buy_volume": 1797.8, "taker_buy_quote": 114.55233}, {"ts": 1773003120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 28040.6, "quote_volume": 1786.18622, "trades": 39, "taker_buy_volume": 5944.1, "taker_buy_quote": 378.63917}, {"ts": 1773003180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3281.2, "quote_volume": 209.01244, "trades": 3, "taker_buy_volume": 3281.2, "taker_buy_quote": 209.01244}, {"ts": 1773003240000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 7830.1, "quote_volume": 498.79309, "trades": 13, "taker_buy_volume": 1374.7, "taker_buy_quote": 87.58411}, {"ts": 1773003300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 20473.6, "quote_volume": 1304.16832, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003360000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6947.7, "quote_volume": 442.55279, "trades": 11, "taker_buy_volume": 125.8, "taker_buy_quote": 8.01346}, {"ts": 1773003420000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 298.5, "quote_volume": 18.99713, "trades": 2, "taker_buy_volume": 125.3, "taker_buy_quote": 7.98161}, {"ts": 1773003480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1884.2, "quote_volume": 120.02354, "trades": 1, "taker_buy_volume": 1884.2, "taker_buy_quote": 120.02354}, {"ts": 1773003540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 15245.6, "quote_volume": 969.62016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003600000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 64256.4, "quote_volume": 4086.72434, "trades": 26, "taker_buy_volume": 23743.2, "taker_buy_quote": 1510.08482}, {"ts": 1773003660000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 25385.5, "quote_volume": 1614.53195, "trades": 44, "taker_buy_volume": 16115.0, "taker_buy_quote": 1024.92815}, {"ts": 1773003720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1848.5, "quote_volume": 117.51787, "trades": 7, "taker_buy_volume": 226.5, "taker_buy_quote": 14.4054}, {"ts": 1773003780000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1598.3, "quote_volume": 101.63773, "trades": 6, "taker_buy_volume": 314.9, "taker_buy_quote": 20.02764}, {"ts": 1773003840000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 60709.0, "quote_volume": 3855.16633, "trades": 27, "taker_buy_volume": 9192.2, "taker_buy_quote": 583.84953}, {"ts": 1773003900000, "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 102256.0, "quote_volume": 6483.79536, "trades": 62, "taker_buy_volume": 36518.2, "taker_buy_quote": 2317.1646}, {"ts": 1773003960000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 23083.0, "quote_volume": 1463.43381, "trades": 16, "taker_buy_volume": 680.0, "taker_buy_quote": 43.112}, {"ts": 1773004020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3562.4, "quote_volume": 225.49992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 631.0, "quote_volume": 39.9423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 70084.3, "quote_volume": 4436.33619, "trades": 28, "taker_buy_volume": 8136.4, "taker_buy_quote": 515.03412}, {"ts": 1773004200000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 33885.0, "quote_volume": 2143.27191, "trades": 10, "taker_buy_volume": 17399.1, "taker_buy_quote": 1101.36303}, {"ts": 1773004260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 37822.8, "quote_volume": 2394.18324, "trades": 27, "taker_buy_volume": 17494.7, "taker_buy_quote": 1107.41451}, {"ts": 1773004320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004380000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 171127.9, "quote_volume": 10841.04068, "trades": 79, "taker_buy_volume": 72689.1, "taker_buy_quote": 4607.69911}, {"ts": 1773004440000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 19266.8, "quote_volume": 1221.51086, "trades": 27, "taker_buy_volume": 13256.2, "taker_buy_quote": 840.46719}, {"ts": 1773004500000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 12234.2, "quote_volume": 775.61516, "trades": 12, "taker_buy_volume": 11903.0, "taker_buy_quote": 754.6502}, {"ts": 1773004560000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 9027.9, "quote_volume": 572.43197, "trades": 15, "taker_buy_volume": 886.4, "taker_buy_quote": 56.26087}, {"ts": 1773004620000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 2032.5, "quote_volume": 128.84315, "trades": 7, "taker_buy_volume": 788.6, "taker_buy_quote": 49.99724}, {"ts": 1773004680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 139.2, "quote_volume": 8.82528, "trades": 1, "taker_buy_volume": 139.2, "taker_buy_quote": 8.82528}, {"ts": 1773004740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004800000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 785.8, "quote_volume": 49.83552, "trades": 8, "taker_buy_volume": 517.8, "taker_buy_quote": 32.84432}, {"ts": 1773004860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1451.9, "quote_volume": 92.05046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 14195.1, "quote_volume": 899.96934, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1281.8, "quote_volume": 81.26612, "trades": 5, "taker_buy_volume": 126.4, "taker_buy_quote": 8.01376}, {"ts": 1773005040000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 4031.4, "quote_volume": 255.93997, "trades": 14, "taker_buy_volume": 3634.1, "taker_buy_quote": 230.73982}, {"ts": 1773005100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1263.6, "quote_volume": 80.11224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005160000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1304.6, "quote_volume": 82.82635, "trades": 6, "taker_buy_volume": 1147.1, "taker_buy_quote": 72.84085}, {"ts": 1773005220000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4113.0, "quote_volume": 261.50495, "trades": 6, "taker_buy_volume": 3549.6, "taker_buy_quote": 225.72905}, {"ts": 1773005280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2003.6, "quote_volume": 127.42896, "trades": 4, "taker_buy_volume": 2003.6, "taker_buy_quote": 127.42896}, {"ts": 1773005340000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 714.6, "quote_volume": 45.44004, "trades": 5, "taker_buy_volume": 629.4, "taker_buy_quote": 40.02984}, {"ts": 1773005400000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1060.3, "quote_volume": 67.33732, "trades": 4, "taker_buy_volume": 82.7, "taker_buy_quote": 5.25972}, {"ts": 1773005460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 141.5, "quote_volume": 8.9994, "trades": 2, "taker_buy_volume": 141.5, "taker_buy_quote": 8.9994}, {"ts": 1773005520000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 8195.0, "quote_volume": 521.25314, "trades": 12, "taker_buy_volume": 8195.0, "taker_buy_quote": 521.25314}, {"ts": 1773005580000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 551.0, "quote_volume": 35.08612, "trades": 4, "taker_buy_volume": 425.2, "taker_buy_quote": 27.08524}, {"ts": 1773005640000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 9718.1, "quote_volume": 618.10108, "trades": 11, "taker_buy_volume": 299.2, "taker_buy_quote": 19.05904}, {"ts": 1773005700000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 11779.3, "quote_volume": 749.21536, "trades": 10, "taker_buy_volume": 11779.3, "taker_buy_quote": 749.21536}, {"ts": 1773005760000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 59883.8, "quote_volume": 3808.67267, "trades": 18, "taker_buy_volume": 51291.2, "taker_buy_quote": 3262.18331}, {"ts": 1773005820000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 596.9, "quote_volume": 37.98014, "trades": 4, "taker_buy_volume": 173.0, "taker_buy_quote": 11.0201}, {"ts": 1773005880000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6174.7, "quote_volume": 392.67556, "trades": 19, "taker_buy_volume": 3920.8, "taker_buy_quote": 249.36288}, {"ts": 1773005940000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 12617.7, "quote_volume": 801.52121, "trades": 17, "taker_buy_volume": 3146.1, "taker_buy_quote": 200.07461}, {"ts": 1773006000000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 14029.0, "quote_volume": 890.86985, "trades": 18, "taker_buy_volume": 13027.9, "taker_buy_quote": 827.3}, {"ts": 1773006060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 836.9, "quote_volume": 53.1274, "trades": 8, "taker_buy_volume": 254.7, "taker_buy_quote": 16.17345}, {"ts": 1773006120000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 17046.8, "quote_volume": 1082.42829, "trades": 15, "taker_buy_volume": 8700.1, "taker_buy_quote": 552.47055}, {"ts": 1773006180000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 33505.3, "quote_volume": 2130.80607, "trades": 13, "taker_buy_volume": 32195.2, "taker_buy_quote": 2047.61472}, {"ts": 1773006240000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 10540.7, "quote_volume": 670.35387, "trades": 5, "taker_buy_volume": 10194.2, "taker_buy_quote": 648.35112}, {"ts": 1773006300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1411.2, "quote_volume": 89.6112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 885.8, "quote_volume": 56.33688, "trades": 2, "taker_buy_volume": 885.8, "taker_buy_quote": 56.33688}, {"ts": 1773006420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006480000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 59937.2, "quote_volume": 3811.80307, "trades": 32, "taker_buy_volume": 50278.1, "taker_buy_quote": 3197.68716}, {"ts": 1773006540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1488.6, "quote_volume": 94.67496, "trades": 1, "taker_buy_volume": 1488.6, "taker_buy_quote": 94.67496}, {"ts": 1773006600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 820.7, "quote_volume": 52.11445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 48097.2, "quote_volume": 3054.1722, "trades": 19, "taker_buy_volume": 4600.7, "taker_buy_quote": 292.14445}, {"ts": 1773006720000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 5812.0, "quote_volume": 368.57848, "trades": 2, "taker_buy_volume": 976.8, "taker_buy_quote": 62.0268}, {"ts": 1773006780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1102.2, "quote_volume": 69.9897, "trades": 5, "taker_buy_volume": 960.7, "taker_buy_quote": 61.00445}, {"ts": 1773006840000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 23745.3, "quote_volume": 1510.01475, "trades": 9, "taker_buy_volume": 21882.0, "taker_buy_quote": 1391.6952}, {"ts": 1773006900000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 936.6, "quote_volume": 59.59606, "trades": 9, "taker_buy_volume": 622.6, "taker_buy_quote": 39.62566}, {"ts": 1773006960000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 790.4, "quote_volume": 50.24579, "trades": 10, "taker_buy_volume": 299.2, "taker_buy_quote": 19.02912}, {"ts": 1773007020000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3243.8, "quote_volume": 206.3842, "trades": 14, "taker_buy_volume": 3118.2, "taker_buy_quote": 198.39604}, {"ts": 1773007080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007140000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 6669.2, "quote_volume": 424.22386, "trades": 15, "taker_buy_volume": 942.4, "taker_buy_quote": 60.01513}, {"ts": 1773007200000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 69210.1, "quote_volume": 4394.41615, "trades": 80, "taker_buy_volume": 9128.2, "taker_buy_quote": 580.04088}, {"ts": 1773007260000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 31610.2, "quote_volume": 1999.11418, "trades": 41, "taker_buy_volume": 12435.2, "taker_buy_quote": 787.14816}, {"ts": 1773007320000, "open": 0.0634, "high": 0.0634, "low": 0.063, "close": 0.0631, "volume": 283141.5, "quote_volume": 17885.39768, "trades": 94, "taker_buy_volume": 22030.3, "taker_buy_quote": 1390.64479}, {"ts": 1773007380000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 492463.2, "quote_volume": 31015.90101, "trades": 177, "taker_buy_volume": 133540.2, "taker_buy_quote": 8409.75068}, {"ts": 1773007440000, "open": 0.0629, "high": 0.0629, "low": 0.0624, "close": 0.0625, "volume": 1082515.2, "quote_volume": 67810.13999, "trades": 529, "taker_buy_volume": 256699.4, "taker_buy_quote": 16072.51357}, {"ts": 1773007500000, "open": 0.0625, "high": 0.0626, "low": 0.0623, "close": 0.0626, "volume": 329818.7, "quote_volume": 20613.10296, "trades": 226, "taker_buy_volume": 143500.8, "taker_buy_quote": 8972.37878}, {"ts": 1773007560000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 201999.7, "quote_volume": 12661.95246, "trades": 93, "taker_buy_volume": 101319.0, "taker_buy_quote": 6352.05799}, {"ts": 1773007620000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 259422.2, "quote_volume": 16336.53781, "trades": 110, "taker_buy_volume": 60558.9, "taker_buy_quote": 3812.35865}, {"ts": 1773007680000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 75381.1, "quote_volume": 4748.82528, "trades": 100, "taker_buy_volume": 44809.3, "taker_buy_quote": 2822.9859}, {"ts": 1773007740000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 40270.0, "quote_volume": 2532.983, "trades": 45, "taker_buy_volume": 29976.6, "taker_buy_quote": 1885.52814}, {"ts": 1773007800000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 160958.6, "quote_volume": 10154.40835, "trades": 141, "taker_buy_volume": 103169.2, "taker_buy_quote": 6508.15275}, {"ts": 1773007860000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 152219.9, "quote_volume": 9588.12166, "trades": 177, "taker_buy_volume": 57508.4, "taker_buy_quote": 3623.07676}, {"ts": 1773007920000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 290657.7, "quote_volume": 18250.88915, "trades": 120, "taker_buy_volume": 66069.7, "taker_buy_quote": 4149.23006}, {"ts": 1773007980000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 78065.8, "quote_volume": 4900.30802, "trades": 49, "taker_buy_volume": 53000.6, "taker_buy_quote": 3326.5262}, {"ts": 1773008040000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 79203.9, "quote_volume": 4979.38006, "trades": 66, "taker_buy_volume": 77720.4, "taker_buy_quote": 4886.21626}, {"ts": 1773008100000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 32270.7, "quote_volume": 2028.48091, "trades": 51, "taker_buy_volume": 16986.2, "taker_buy_quote": 1068.38903}, {"ts": 1773008160000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 22213.4, "quote_volume": 1397.2579, "trades": 30, "taker_buy_volume": 15574.1, "taker_buy_quote": 979.66342}, {"ts": 1773008220000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 271829.6, "quote_volume": 17119.65519, "trades": 136, "taker_buy_volume": 213760.9, "taker_buy_quote": 13465.86828}, {"ts": 1773008280000, "open": 0.0628, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 288481.5, "quote_volume": 18075.92292, "trades": 166, "taker_buy_volume": 49142.4, "taker_buy_quote": 3076.61894}, {"ts": 1773008340000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 187208.2, "quote_volume": 11716.03242, "trades": 89, "taker_buy_volume": 111530.2, "taker_buy_quote": 6980.57434}, {"ts": 1773008400000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 199691.8, "quote_volume": 12458.41533, "trades": 168, "taker_buy_volume": 83487.0, "taker_buy_quote": 5209.71246}, {"ts": 1773008460000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 179280.7, "quote_volume": 11181.28333, "trades": 85, "taker_buy_volume": 2653.0, "taker_buy_quote": 165.5472}, {"ts": 1773008520000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 48773.8, "quote_volume": 3041.61699, "trades": 73, "taker_buy_volume": 10652.2, "taker_buy_quote": 664.69728}, {"ts": 1773008580000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 14154.5, "quote_volume": 883.11997, "trades": 27, "taker_buy_volume": 3526.2, "taker_buy_quote": 220.03488}, {"ts": 1773008640000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 15372.0, "quote_volume": 959.27164, "trades": 17, "taker_buy_volume": 15051.7, "taker_buy_quote": 939.30255}, {"ts": 1773008700000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 304.5, "quote_volume": 19.03125, "trades": 2, "taker_buy_volume": 304.5, "taker_buy_quote": 19.03125}, {"ts": 1773008760000, "open": 0.0625, "high": 0.0628, "low": 0.0625, "close": 0.0627, "volume": 138570.8, "quote_volume": 8682.68925, "trades": 113, "taker_buy_volume": 103154.8, "taker_buy_quote": 6462.26163}, {"ts": 1773008820000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 12883.8, "quote_volume": 807.82702, "trades": 80, "taker_buy_volume": 472.0, "taker_buy_quote": 29.60716}, {"ts": 1773008880000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.063, "volume": 491206.6, "quote_volume": 30874.58117, "trades": 142, "taker_buy_volume": 448515.1, "taker_buy_quote": 28192.9122}, {"ts": 1773008940000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 115643.0, "quote_volume": 7279.17484, "trades": 41, "taker_buy_volume": 86797.2, "taker_buy_quote": 5462.26079}, {"ts": 1773009000000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 34678.7, "quote_volume": 2175.80755, "trades": 35, "taker_buy_volume": 4577.5, "taker_buy_quote": 287.04117}, {"ts": 1773009060000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 73021.4, "quote_volume": 4576.2445, "trades": 124, "taker_buy_volume": 11517.7, "taker_buy_quote": 722.11071}, {"ts": 1773009120000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 1026.1, "quote_volume": 64.34116, "trades": 9, "taker_buy_volume": 563.1, "taker_buy_quote": 35.32232}, {"ts": 1773009180000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 52883.0, "quote_volume": 3325.52404, "trades": 45, "taker_buy_volume": 46758.0, "taker_buy_quote": 2940.26154}, {"ts": 1773009240000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 164899.7, "quote_volume": 10388.26758, "trades": 87, "taker_buy_volume": 120554.8, "taker_buy_quote": 7594.93524}, {"ts": 1773009300000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 638.9, "quote_volume": 40.18681, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 79558.0, "quote_volume": 5011.88296, "trades": 90, "taker_buy_volume": 69715.2, "taker_buy_quote": 4392.06488}, {"ts": 1773009420000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 413365.9, "quote_volume": 26120.73169, "trades": 231, "taker_buy_volume": 250864.5, "taker_buy_quote": 15854.38141}, {"ts": 1773009480000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 148359.2, "quote_volume": 9362.07739, "trades": 151, "taker_buy_volume": 44931.1, "taker_buy_quote": 2836.18012}, {"ts": 1773009540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1930.2, "quote_volume": 121.6026, "trades": 13, "taker_buy_volume": 1441.7, "taker_buy_quote": 90.8271}, {"ts": 1773009600000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6918.5, "quote_volume": 436.54467, "trades": 21, "taker_buy_volume": 6363.9, "taker_buy_quote": 401.56209}, {"ts": 1773009660000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 106190.9, "quote_volume": 6691.09432, "trades": 35, "taker_buy_volume": 8578.9, "taker_buy_quote": 541.32859}, {"ts": 1773009720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3861.6, "quote_volume": 243.66696, "trades": 16, "taker_buy_volume": 3433.8, "taker_buy_quote": 216.67278}, {"ts": 1773009780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 64848.3, "quote_volume": 4085.4429, "trades": 23, "taker_buy_volume": 12618.5, "taker_buy_quote": 794.9655}, {"ts": 1773009840000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1809.6, "quote_volume": 114.1398, "trades": 6, "taker_buy_volume": 1350.0, "taker_buy_quote": 85.185}, {"ts": 1773009900000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 87926.8, "quote_volume": 5548.226, "trades": 35, "taker_buy_volume": 86256.4, "taker_buy_quote": 5442.82376}, {"ts": 1773009960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 39849.8, "quote_volume": 2514.52238, "trades": 59, "taker_buy_volume": 22947.9, "taker_buy_quote": 1448.01249}, {"ts": 1773010020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 54034.0, "quote_volume": 3409.45903, "trades": 89, "taker_buy_volume": 31866.4, "taker_buy_quote": 2010.76984}, {"ts": 1773010080000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 67468.2, "quote_volume": 4269.53462, "trades": 79, "taker_buy_volume": 54558.3, "taker_buy_quote": 3452.76377}, {"ts": 1773010140000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 57243.8, "quote_volume": 3618.71724, "trades": 41, "taker_buy_volume": 6846.9, "taker_buy_quote": 433.40877}, {"ts": 1773010200000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 40590.6, "quote_volume": 2565.34005, "trades": 53, "taker_buy_volume": 16231.6, "taker_buy_quote": 1025.85125}, {"ts": 1773010260000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 10554.7, "quote_volume": 667.10617, "trades": 31, "taker_buy_volume": 2201.3, "taker_buy_quote": 139.17129}, {"ts": 1773010320000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 29514.1, "quote_volume": 1867.72972, "trades": 33, "taker_buy_volume": 19352.8, "taker_buy_quote": 1225.03224}, {"ts": 1773010380000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 14826.1, "quote_volume": 938.41302, "trades": 15, "taker_buy_volume": 6546.6, "taker_buy_quote": 414.39978}, {"ts": 1773010440000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 670.8, "quote_volume": 42.40791, "trades": 3, "taker_buy_volume": 133.5, "taker_buy_quote": 8.45055}, {"ts": 1773010500000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6392.2, "quote_volume": 404.06615, "trades": 13, "taker_buy_volume": 5220.1, "taker_buy_quote": 329.98943}, {"ts": 1773010560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 23813.0, "quote_volume": 1504.9816, "trades": 32, "taker_buy_volume": 9241.6, "taker_buy_quote": 584.06912}, {"ts": 1773010620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 28659.3, "quote_volume": 1811.26776, "trades": 42, "taker_buy_volume": 6934.4, "taker_buy_quote": 438.25408}, {"ts": 1773010680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 31116.0, "quote_volume": 1966.5312, "trades": 34, "taker_buy_volume": 2503.6, "taker_buy_quote": 158.22752}, {"ts": 1773010740000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 11855.2, "quote_volume": 749.23281, "trades": 24, "taker_buy_volume": 11538.9, "taker_buy_quote": 729.25848}, {"ts": 1773010800000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 24375.6, "quote_volume": 1540.5221, "trades": 35, "taker_buy_volume": 13427.8, "taker_buy_quote": 848.63696}, {"ts": 1773010860000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 49908.0, "quote_volume": 3161.96088, "trades": 92, "taker_buy_volume": 28632.7, "taker_buy_quote": 1813.6976}, {"ts": 1773010920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010980000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 91659.5, "quote_volume": 5801.59385, "trades": 34, "taker_buy_volume": 89488.1, "taker_buy_quote": 5664.34875}, {"ts": 1773011040000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 108164.8, "quote_volume": 6857.34329, "trades": 95, "taker_buy_volume": 71802.2, "taker_buy_quote": 4552.25948}, {"ts": 1773011100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 27668.7, "quote_volume": 1754.19558, "trades": 66, "taker_buy_volume": 16513.1, "taker_buy_quote": 1046.93054}, {"ts": 1773011160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4073.1, "quote_volume": 258.23454, "trades": 13, "taker_buy_volume": 210.3, "taker_buy_quote": 13.33302}, {"ts": 1773011220000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 49893.0, "quote_volume": 3158.20946, "trades": 16, "taker_buy_volume": 316.5, "taker_buy_quote": 20.03445}, {"ts": 1773011280000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 346266.4, "quote_volume": 21871.33208, "trades": 63, "taker_buy_volume": 79272.2, "taker_buy_quote": 5010.02047}, {"ts": 1773011340000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 49808.1, "quote_volume": 3147.85768, "trades": 45, "taker_buy_volume": 40441.5, "taker_buy_quote": 2555.9028}, {"ts": 1773011400000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2128.6, "quote_volume": 134.30198, "trades": 10, "taker_buy_volume": 459.3, "taker_buy_quote": 28.98183}, {"ts": 1773011460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 22353.6, "quote_volume": 1410.51216, "trades": 17, "taker_buy_volume": 15955.8, "taker_buy_quote": 1006.81098}, {"ts": 1773011520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 10079.3, "quote_volume": 636.00383, "trades": 15, "taker_buy_volume": 8399.8, "taker_buy_quote": 530.02738}, {"ts": 1773011580000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 69411.7, "quote_volume": 4386.83687, "trades": 23, "taker_buy_volume": 63502.7, "taker_buy_quote": 4013.40231}, {"ts": 1773011640000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 315070.6, "quote_volume": 19912.44768, "trades": 33, "taker_buy_volume": 250474.9, "taker_buy_quote": 15830.01368}, {"ts": 1773011700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7328.6, "quote_volume": 463.90038, "trades": 19, "taker_buy_volume": 7072.4, "taker_buy_quote": 447.68292}, {"ts": 1773011760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 41766.5, "quote_volume": 2643.81945, "trades": 28, "taker_buy_volume": 33420.3, "taker_buy_quote": 2115.50499}, {"ts": 1773011820000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 648.7, "quote_volume": 41.04689, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3014.8, "quote_volume": 190.53536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011940000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 12918.7, "quote_volume": 816.43494, "trades": 15, "taker_buy_volume": 6066.3, "taker_buy_quote": 383.39016}, {"ts": 1773012000000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 97474.4, "quote_volume": 6150.29498, "trades": 88, "taker_buy_volume": 10346.1, "taker_buy_quote": 652.83891}, {"ts": 1773012060000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 4543.1, "quote_volume": 286.65378, "trades": 25, "taker_buy_volume": 2957.6, "taker_buy_quote": 186.63882}, {"ts": 1773012120000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2216.6, "quote_volume": 139.95635, "trades": 14, "taker_buy_volume": 2216.6, "taker_buy_quote": 139.95635}, {"ts": 1773012180000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 57386.0, "quote_volume": 3628.76458, "trades": 46, "taker_buy_volume": 53678.0, "taker_buy_quote": 3394.17131}, {"ts": 1773012240000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2276.8, "quote_volume": 144.13408, "trades": 17, "taker_buy_volume": 682.8, "taker_buy_quote": 43.23388}, {"ts": 1773012300000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 11346.1, "quote_volume": 718.18414, "trades": 54, "taker_buy_volume": 2570.6, "taker_buy_quote": 162.7348}, {"ts": 1773012360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5697.7, "quote_volume": 360.66441, "trades": 25, "taker_buy_volume": 3021.7, "taker_buy_quote": 191.27361}, {"ts": 1773012420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 129.6, "quote_volume": 8.20368, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 8.20368}, {"ts": 1773012480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 10198.5, "quote_volume": 644.5452, "trades": 14, "taker_buy_volume": 949.6, "taker_buy_quote": 60.01472}, {"ts": 1773012540000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1218.7, "quote_volume": 77.03927, "trades": 10, "taker_buy_volume": 1092.1, "taker_buy_quote": 69.03815}, {"ts": 1773012600000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2560.5, "quote_volume": 161.84107, "trades": 22, "taker_buy_volume": 516.3, "taker_buy_quote": 32.64763}, {"ts": 1773012660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 383.0, "quote_volume": 24.2056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1615.2, "quote_volume": 102.08064, "trades": 8, "taker_buy_volume": 154.2, "taker_buy_quote": 9.74544}, {"ts": 1773012780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 10183.5, "quote_volume": 643.5972, "trades": 20, "taker_buy_volume": 2638.2, "taker_buy_quote": 166.73424}, {"ts": 1773012840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3254.4, "quote_volume": 205.35264, "trades": 13, "taker_buy_volume": 1318.8, "taker_buy_quote": 83.21628}, {"ts": 1773012960000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 1998.4, "quote_volume": 126.08614, "trades": 9, "taker_buy_volume": 1216.6, "taker_buy_quote": 76.78016}, {"ts": 1773013020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 105473.8, "quote_volume": 6645.38242, "trades": 23, "taker_buy_volume": 158.7, "taker_buy_quote": 10.01397}, {"ts": 1773013080000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 16620.7, "quote_volume": 1045.44203, "trades": 11, "taker_buy_volume": 4143.3, "taker_buy_quote": 260.61357}, {"ts": 1773013140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 104949.2, "quote_volume": 6590.80976, "trades": 47, "taker_buy_volume": 48800.2, "taker_buy_quote": 3064.65256}, {"ts": 1773013200000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 34939.8, "quote_volume": 2194.20511, "trades": 13, "taker_buy_volume": 4721.5, "taker_buy_quote": 296.5102}, {"ts": 1773013260000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1021.7, "quote_volume": 64.17119, "trades": 6, "taker_buy_volume": 84.3, "taker_buy_quote": 5.30247}, {"ts": 1773013320000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 38342.2, "quote_volume": 2407.85993, "trades": 33, "taker_buy_volume": 2298.5, "taker_buy_quote": 144.35856}, {"ts": 1773013380000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 10188.0, "quote_volume": 639.8448, "trades": 14, "taker_buy_volume": 7913.4, "taker_buy_quote": 496.99992}, {"ts": 1773013440000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 5369.7, "quote_volume": 337.20442, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013500000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 35836.0, "quote_volume": 2246.9172, "trades": 23, "taker_buy_volume": 14791.5, "taker_buy_quote": 927.42705}, {"ts": 1773013560000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 33628.5, "quote_volume": 2110.15127, "trades": 28, "taker_buy_volume": 32428.7, "taker_buy_quote": 2034.81659}, {"ts": 1773013620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1558.6, "quote_volume": 97.88008, "trades": 4, "taker_buy_volume": 572.5, "taker_buy_quote": 35.953}, {"ts": 1773013680000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 161952.3, "quote_volume": 10151.92931, "trades": 31, "taker_buy_volume": 70775.4, "taker_buy_quote": 4437.61758}, {"ts": 1773013740000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 102135.9, "quote_volume": 6416.86302, "trades": 34, "taker_buy_volume": 81514.3, "taker_buy_quote": 5120.02272}, {"ts": 1773013800000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 9270.7, "quote_volume": 583.17071, "trades": 29, "taker_buy_volume": 1680.4, "taker_buy_quote": 105.74084}, {"ts": 1773013860000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 126927.9, "quote_volume": 7982.12555, "trades": 48, "taker_buy_volume": 63834.0, "taker_buy_quote": 4015.3686}, {"ts": 1773013920000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 56768.1, "quote_volume": 3563.71775, "trades": 46, "taker_buy_volume": 37263.6, "taker_buy_quote": 2340.15408}, {"ts": 1773013980000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 18048.2, "quote_volume": 1133.42696, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 56.52}, {"ts": 1773014040000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 4870.4, "quote_volume": 305.46515, "trades": 8, "taker_buy_volume": 751.5, "taker_buy_quote": 47.1942}, {"ts": 1773014100000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 49506.2, "quote_volume": 3113.62033, "trades": 50, "taker_buy_volume": 34358.4, "taker_buy_quote": 2161.11759}, {"ts": 1773014160000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2848.9, "quote_volume": 179.18309, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 71586.0, "quote_volume": 4495.56736, "trades": 12, "taker_buy_volume": 143.5, "taker_buy_quote": 9.0118}, {"ts": 1773014280000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 21681.1, "quote_volume": 1359.42092, "trades": 23, "taker_buy_volume": 8415.3, "taker_buy_quote": 527.65526}, {"ts": 1773014340000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 4021.9, "quote_volume": 252.25292, "trades": 30, "taker_buy_volume": 797.9, "taker_buy_quote": 50.10812}, {"ts": 1773014400000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 18951.9, "quote_volume": 1190.17932, "trades": 19, "taker_buy_volume": 16722.6, "taker_buy_quote": 1050.17928}, {"ts": 1773014460000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 20172.6, "quote_volume": 1266.83928, "trades": 29, "taker_buy_volume": 18219.2, "taker_buy_quote": 1144.16576}, {"ts": 1773014520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 20323.3, "quote_volume": 1276.30324, "trades": 39, "taker_buy_volume": 859.8, "taker_buy_quote": 53.99544}, {"ts": 1773014580000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 80527.2, "quote_volume": 5056.8632, "trades": 29, "taker_buy_volume": 60483.7, "taker_buy_quote": 3798.37636}, {"ts": 1773014640000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 122979.7, "quote_volume": 7710.82719, "trades": 49, "taker_buy_volume": 488.3, "taker_buy_quote": 30.61641}, {"ts": 1773014700000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 29536.6, "quote_volume": 1856.26538, "trades": 41, "taker_buy_volume": 27653.1, "taker_buy_quote": 1737.79323}, {"ts": 1773014760000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 27977.6, "quote_volume": 1758.88495, "trades": 70, "taker_buy_volume": 1680.1, "taker_buy_quote": 105.69866}, {"ts": 1773014820000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 8150.7, "quote_volume": 511.81611, "trades": 22, "taker_buy_volume": 6310.6, "taker_buy_quote": 396.30568}, {"ts": 1773014880000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 21011.7, "quote_volume": 1319.56666, "trades": 10, "taker_buy_volume": 21011.7, "taker_buy_quote": 1319.56666}, {"ts": 1773014940000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 17641.1, "quote_volume": 1107.86108, "trades": 19, "taker_buy_volume": 2230.1, "taker_buy_quote": 140.05028}, {"ts": 1773015000000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 29063.4, "quote_volume": 1828.10217, "trades": 14, "taker_buy_volume": 28746.0, "taker_buy_quote": 1808.13771}, {"ts": 1773015060000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 18186.6, "quote_volume": 1143.94507, "trades": 24, "taker_buy_volume": 456.0, "taker_buy_quote": 28.69033}, {"ts": 1773015120000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 20680.2, "quote_volume": 1298.78559, "trades": 13, "taker_buy_volume": 432.6, "taker_buy_quote": 27.21054}, {"ts": 1773015180000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 29640.3, "quote_volume": 1861.44274, "trades": 20, "taker_buy_volume": 16530.0, "taker_buy_quote": 1038.1159}, {"ts": 1773015240000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 12045.8, "quote_volume": 757.66808, "trades": 26, "taker_buy_volume": 10866.6, "taker_buy_quote": 683.50914}, {"ts": 1773015300000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 10998.0, "quote_volume": 691.73688, "trades": 27, "taker_buy_volume": 7748.5, "taker_buy_quote": 487.38065}, {"ts": 1773015360000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 18926.4, "quote_volume": 1189.23654, "trades": 35, "taker_buy_volume": 14239.0, "taker_buy_quote": 894.70914}, {"ts": 1773015420000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3473.7, "quote_volume": 218.16431, "trades": 18, "taker_buy_volume": 1390.8, "taker_buy_quote": 87.35819}, {"ts": 1773015480000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 24102.6, "quote_volume": 1515.8515, "trades": 68, "taker_buy_volume": 17615.0, "taker_buy_quote": 1107.93173}, {"ts": 1773015540000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 83067.9, "quote_volume": 5216.6482, "trades": 31, "taker_buy_volume": 8717.9, "taker_buy_quote": 547.48412}, {"ts": 1773015600000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 55422.3, "quote_volume": 3469.74157, "trades": 51, "taker_buy_volume": 8560.2, "taker_buy_quote": 535.87822}, {"ts": 1773015660000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 43086.4, "quote_volume": 2698.00608, "trades": 57, "taker_buy_volume": 27875.0, "taker_buy_quote": 1745.77244}, {"ts": 1773015720000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 14509.8, "quote_volume": 907.98358, "trades": 18, "taker_buy_volume": 4118.4, "taker_buy_quote": 257.81184}, {"ts": 1773015780000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 27146.0, "quote_volume": 1696.80355, "trades": 24, "taker_buy_volume": 4900.0, "taker_buy_quote": 306.25}, {"ts": 1773015840000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 90299.7, "quote_volume": 5631.15102, "trades": 63, "taker_buy_volume": 18136.4, "taker_buy_quote": 1130.87772}, {"ts": 1773015900000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 294735.6, "quote_volume": 18318.50987, "trades": 139, "taker_buy_volume": 25621.2, "taker_buy_quote": 1595.5821}, {"ts": 1773015960000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 234750.1, "quote_volume": 14639.87635, "trades": 125, "taker_buy_volume": 162711.1, "taker_buy_quote": 10146.26905}, {"ts": 1773016020000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 49246.7, "quote_volume": 3072.37851, "trades": 80, "taker_buy_volume": 15704.2, "taker_buy_quote": 979.95974}, {"ts": 1773016080000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1031.4, "quote_volume": 64.3722, "trades": 7, "taker_buy_volume": 128.4, "taker_buy_quote": 8.025}, {"ts": 1773016140000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 52752.1, "quote_volume": 3297.91171, "trades": 46, "taker_buy_volume": 51051.3, "taker_buy_quote": 3191.4928}, {"ts": 1773016200000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 130452.7, "quote_volume": 8182.63847, "trades": 79, "taker_buy_volume": 57447.8, "taker_buy_quote": 3605.86683}, {"ts": 1773016260000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 18592.3, "quote_volume": 1165.73721, "trades": 9, "taker_buy_volume": 4414.7, "taker_buy_quote": 276.80169}, {"ts": 1773016320000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 33754.6, "quote_volume": 2119.73792, "trades": 31, "taker_buy_volume": 26748.7, "taker_buy_quote": 1679.81836}, {"ts": 1773016380000, "open": 0.0628, "high": 0.0631, "low": 0.0627, "close": 0.0631, "volume": 127612.7, "quote_volume": 8027.73505, "trades": 93, "taker_buy_volume": 117821.0, "taker_buy_quote": 7412.68526}, {"ts": 1773016440000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 85775.3, "quote_volume": 5401.12593, "trades": 42, "taker_buy_volume": 16979.5, "taker_buy_quote": 1068.01055}, {"ts": 1773016500000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 26659.8, "quote_volume": 1679.55153, "trades": 34, "taker_buy_volume": 24572.7, "taker_buy_quote": 1548.0801}, {"ts": 1773016560000, "open": 0.063, "high": 0.0633, "low": 0.0629, "close": 0.0632, "volume": 84122.7, "quote_volume": 5311.1816, "trades": 136, "taker_buy_volume": 51157.3, "taker_buy_quote": 3229.05349}, {"ts": 1773016620000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 39374.4, "quote_volume": 2484.68252, "trades": 61, "taker_buy_volume": 34029.6, "taker_buy_quote": 2147.28046}, {"ts": 1773016680000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 14844.4, "quote_volume": 935.35369, "trades": 37, "taker_buy_volume": 7992.4, "taker_buy_quote": 503.59351}, {"ts": 1773016740000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 15434.9, "quote_volume": 972.34949, "trades": 18, "taker_buy_volume": 14857.0, "taker_buy_quote": 935.991}, {"ts": 1773016800000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 28733.6, "quote_volume": 1807.34344, "trades": 20, "taker_buy_volume": 4189.7, "taker_buy_quote": 263.53213}, {"ts": 1773016860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 14853.7, "quote_volume": 934.29773, "trades": 20, "taker_buy_volume": 6764.2, "taker_buy_quote": 425.46818}, {"ts": 1773016920000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 299.2, "quote_volume": 18.82384, "trades": 4, "taker_buy_volume": 127.4, "taker_buy_quote": 8.01762}, {"ts": 1773016980000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 35097.9, "quote_volume": 2204.93308, "trades": 20, "taker_buy_volume": 1304.4, "taker_buy_quote": 82.04676}, {"ts": 1773017040000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 44674.1, "quote_volume": 2809.96655, "trades": 31, "taker_buy_volume": 28881.8, "taker_buy_quote": 1816.66522}, {"ts": 1773017100000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 48583.2, "quote_volume": 3055.91672, "trades": 64, "taker_buy_volume": 31219.2, "taker_buy_quote": 1963.72112}, {"ts": 1773017160000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 45756.5, "quote_volume": 2880.97239, "trades": 35, "taker_buy_volume": 18198.6, "taker_buy_quote": 1146.55032}, {"ts": 1773017220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 20099.7, "quote_volume": 1264.27113, "trades": 27, "taker_buy_volume": 916.1, "taker_buy_quote": 57.62269}, {"ts": 1773017280000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 12997.4, "quote_volume": 817.58424, "trades": 14, "taker_buy_volume": 12854.3, "taker_buy_quote": 808.58325}, {"ts": 1773017340000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 22731.2, "quote_volume": 1429.79405, "trades": 28, "taker_buy_volume": 11877.6, "taker_buy_quote": 747.11696}, {"ts": 1773017400000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 77686.0, "quote_volume": 4894.00655, "trades": 54, "taker_buy_volume": 64077.1, "taker_buy_quote": 4036.84585}, {"ts": 1773017460000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2446.5, "quote_volume": 154.14222, "trades": 19, "taker_buy_volume": 1045.0, "taker_buy_quote": 65.84772}, {"ts": 1773017520000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 11774.4, "quote_volume": 742.37451, "trades": 19, "taker_buy_volume": 4288.4, "taker_buy_quote": 270.59804}, {"ts": 1773017580000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 60703.2, "quote_volume": 3825.22076, "trades": 24, "taker_buy_volume": 9093.5, "taker_buy_quote": 573.79985}, {"ts": 1773017640000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 151918.8, "quote_volume": 9546.83272, "trades": 16, "taker_buy_volume": 127.4, "taker_buy_quote": 8.01346}, {"ts": 1773017700000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 684.7, "quote_volume": 43.04056, "trades": 7, "taker_buy_volume": 414.0, "taker_buy_quote": 26.0406}, {"ts": 1773017760000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 24650.4, "quote_volume": 1550.91382, "trades": 12, "taker_buy_volume": 24475.5, "taker_buy_quote": 1539.9301}, {"ts": 1773017820000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 2423.7, "quote_volume": 152.55233, "trades": 7, "taker_buy_volume": 1016.0, "taker_buy_quote": 64.008}, {"ts": 1773017880000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1937.0, "quote_volume": 122.00972, "trades": 7, "taker_buy_volume": 1810.0, "taker_buy_quote": 114.02142}, {"ts": 1773017940000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 40337.3, "quote_volume": 2537.00312, "trades": 14, "taker_buy_volume": 9564.8, "taker_buy_quote": 601.64698}, {"ts": 1773018000000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 17277.5, "quote_volume": 1086.75475, "trades": 22, "taker_buy_volume": 15039.0, "taker_buy_quote": 945.9531}, {"ts": 1773018060000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 26894.2, "quote_volume": 1691.73427, "trades": 23, "taker_buy_volume": 8528.3, "taker_buy_quote": 536.5888}, {"ts": 1773018120000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 39494.8, "quote_volume": 2482.21364, "trades": 20, "taker_buy_volume": 206.6, "taker_buy_quote": 12.99514}, {"ts": 1773018180000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 79858.4, "quote_volume": 5015.37354, "trades": 16, "taker_buy_volume": 2787.8, "taker_buy_quote": 175.33986}, {"ts": 1773018240000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 90677.7, "quote_volume": 5685.23309, "trades": 47, "taker_buy_volume": 26982.8, "taker_buy_quote": 1691.84426}, {"ts": 1773018300000, "open": 0.0626, "high": 0.0627, "low": 0.0624, "close": 0.0627, "volume": 137489.5, "quote_volume": 8600.50561, "trades": 60, "taker_buy_volume": 65882.4, "taker_buy_quote": 4123.03359}, {"ts": 1773018360000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 10197.2, "quote_volume": 638.45568, "trades": 21, "taker_buy_volume": 1109.6, "taker_buy_quote": 69.57192}, {"ts": 1773018420000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 29940.8, "quote_volume": 1877.27381, "trades": 22, "taker_buy_volume": 9841.1, "taker_buy_quote": 617.03697}, {"ts": 1773018480000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 56691.0, "quote_volume": 3548.93634, "trades": 32, "taker_buy_volume": 25003.9, "taker_buy_quote": 1565.32388}, {"ts": 1773018540000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 54200.6, "quote_volume": 3398.33137, "trades": 14, "taker_buy_volume": 53738.1, "taker_buy_quote": 3369.37887}, {"ts": 1773018600000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 18156.6, "quote_volume": 1138.4316, "trades": 24, "taker_buy_volume": 558.3, "taker_buy_quote": 35.01819}, {"ts": 1773018660000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 107020.2, "quote_volume": 6720.82397, "trades": 72, "taker_buy_volume": 103704.5, "taker_buy_quote": 6512.6426}, {"ts": 1773018720000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 28043.2, "quote_volume": 1763.97926, "trades": 32, "taker_buy_volume": 27699.6, "taker_buy_quote": 1742.36682}, {"ts": 1773018780000, "open": 0.0629, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 28820.2, "quote_volume": 1810.76971, "trades": 30, "taker_buy_volume": 2493.6, "taker_buy_quote": 156.86496}, {"ts": 1773018840000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 16910.8, "quote_volume": 1063.37311, "trades": 41, "taker_buy_volume": 14010.0, "taker_buy_quote": 880.95415}, {"ts": 1773018900000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 14321.6, "quote_volume": 900.84616, "trades": 19, "taker_buy_volume": 1332.6, "taker_buy_quote": 83.83806}, {"ts": 1773018960000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 2243.1, "quote_volume": 141.06396, "trades": 10, "taker_buy_volume": 612.2, "taker_buy_quote": 38.52328}, {"ts": 1773019020000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 68167.5, "quote_volume": 4294.512, "trades": 87, "taker_buy_volume": 46931.9, "taker_buy_quote": 2956.7097}, {"ts": 1773019080000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 83188.1, "quote_volume": 5256.70218, "trades": 76, "taker_buy_volume": 60713.8, "taker_buy_quote": 3836.48502}, {"ts": 1773019140000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 17179.5, "quote_volume": 1085.78321, "trades": 17, "taker_buy_volume": 15769.9, "taker_buy_quote": 996.69649}, {"ts": 1773019200000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 87354.7, "quote_volume": 5512.29845, "trades": 37, "taker_buy_volume": 73224.4, "taker_buy_quote": 4620.67652}, {"ts": 1773019260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 47006.8, "quote_volume": 2966.12908, "trades": 12, "taker_buy_volume": 559.8, "taker_buy_quote": 35.32338}, {"ts": 1773019320000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 121691.5, "quote_volume": 7688.92182, "trades": 66, "taker_buy_volume": 61074.3, "taker_buy_quote": 3860.21623}, {"ts": 1773019380000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 12568.4, "quote_volume": 794.59237, "trades": 39, "taker_buy_volume": 4917.3, "taker_buy_quote": 311.04285}, {"ts": 1773019440000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 23834.6, "quote_volume": 1509.32083, "trades": 59, "taker_buy_volume": 21936.0, "taker_buy_quote": 1389.16477}, {"ts": 1773019500000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 148497.6, "quote_volume": 9414.79389, "trades": 85, "taker_buy_volume": 70435.7, "taker_buy_quote": 4465.66943}, {"ts": 1773019560000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 25277.2, "quote_volume": 1602.55732, "trades": 21, "taker_buy_volume": 17024.4, "taker_buy_quote": 1079.34696}, {"ts": 1773019620000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 124239.5, "quote_volume": 7885.00752, "trades": 62, "taker_buy_volume": 119263.0, "taker_buy_quote": 7569.49742}, {"ts": 1773019680000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 35809.8, "quote_volume": 2269.59727, "trades": 34, "taker_buy_volume": 8446.2, "taker_buy_quote": 534.87076}, {"ts": 1773019740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 9312.4, "quote_volume": 589.47492, "trades": 15, "taker_buy_volume": 7631.6, "taker_buy_quote": 483.08028}, {"ts": 1773019800000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 22521.0, "quote_volume": 1426.10236, "trades": 38, "taker_buy_volume": 15157.0, "taker_buy_quote": 959.9358}, {"ts": 1773019860000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 37008.4, "quote_volume": 2342.6301, "trades": 44, "taker_buy_volume": 2802.6, "taker_buy_quote": 177.4194}, {"ts": 1773019920000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 45743.0, "quote_volume": 2894.53184, "trades": 43, "taker_buy_volume": 44901.6, "taker_buy_quote": 2841.30412}, {"ts": 1773019980000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 166662.7, "quote_volume": 10584.70717, "trades": 164, "taker_buy_volume": 165026.5, "taker_buy_quote": 10480.90847}, {"ts": 1773020040000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 188849.3, "quote_volume": 12010.79175, "trades": 62, "taker_buy_volume": 142474.7, "taker_buy_quote": 9061.40352}, {"ts": 1773020100000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 45105.4, "quote_volume": 2865.9895, "trades": 72, "taker_buy_volume": 34204.8, "taker_buy_quote": 2173.7024}, {"ts": 1773020160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1884.8, "quote_volume": 119.87328, "trades": 3, "taker_buy_volume": 984.8, "taker_buy_quote": 62.63328}, {"ts": 1773020220000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 88862.8, "quote_volume": 5651.66235, "trades": 52, "taker_buy_volume": 41642.4, "taker_buy_quote": 2648.45664}, {"ts": 1773020280000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 62183.5, "quote_volume": 3953.95945, "trades": 39, "taker_buy_volume": 15707.7, "taker_buy_quote": 999.00972}, {"ts": 1773020340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 173.2, "quote_volume": 11.01552, "trades": 1, "taker_buy_volume": 173.2, "taker_buy_quote": 11.01552}, {"ts": 1773020400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 38365.6, "quote_volume": 2436.2156, "trades": 36, "taker_buy_volume": 24968.7, "taker_buy_quote": 1585.51245}, {"ts": 1773020460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2367.5, "quote_volume": 150.41031, "trades": 8, "taker_buy_volume": 2053.0, "taker_buy_quote": 130.43956}, {"ts": 1773020520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 298.7, "quote_volume": 18.96745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 237.7, "quote_volume": 15.09395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020700000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 40297.1, "quote_volume": 2558.88975, "trades": 59, "taker_buy_volume": 26159.8, "taker_buy_quote": 1661.1712}, {"ts": 1773020760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 445.1, "quote_volume": 28.30836, "trades": 3, "taker_buy_volume": 445.1, "taker_buy_quote": 28.30836}, {"ts": 1773020820000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 75182.7, "quote_volume": 4774.07468, "trades": 34, "taker_buy_volume": 58386.0, "taker_buy_quote": 3707.511}, {"ts": 1773020880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 17571.0, "quote_volume": 1115.7585, "trades": 7, "taker_buy_volume": 17571.0, "taker_buy_quote": 1115.7585}, {"ts": 1773020940000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 128895.7, "quote_volume": 8172.03618, "trades": 22, "taker_buy_volume": 6394.0, "taker_buy_quote": 405.4284}, {"ts": 1773021000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7505.1, "quote_volume": 475.07283, "trades": 12, "taker_buy_volume": 126.6, "taker_buy_quote": 8.01378}, {"ts": 1773021060000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 28321.3, "quote_volume": 1790.69876, "trades": 25, "taker_buy_volume": 16440.7, "taker_buy_quote": 1039.84484}, {"ts": 1773021120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 126.6, "quote_volume": 8.01378, "trades": 1, "taker_buy_volume": 126.6, "taker_buy_quote": 8.01378}, {"ts": 1773021300000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 35268.8, "quote_volume": 2226.98752, "trades": 45, "taker_buy_volume": 4941.6, "taker_buy_quote": 312.11472}, {"ts": 1773021360000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 138361.1, "quote_volume": 8718.81551, "trades": 136, "taker_buy_volume": 3479.6, "taker_buy_quote": 219.23226}, {"ts": 1773021420000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 51151.9, "quote_volume": 3218.02706, "trades": 42, "taker_buy_volume": 18071.0, "taker_buy_quote": 1137.25594}, {"ts": 1773021480000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 26654.1, "quote_volume": 1676.5859, "trades": 28, "taker_buy_volume": 776.6, "taker_buy_quote": 48.90864}, {"ts": 1773021540000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 36253.9, "quote_volume": 2280.39738, "trades": 26, "taker_buy_volume": 270.7, "taker_buy_quote": 17.0541}, {"ts": 1773021600000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 45209.0, "quote_volume": 2839.13315, "trades": 72, "taker_buy_volume": 79.5, "taker_buy_quote": 5.00055}, {"ts": 1773021660000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 88121.1, "quote_volume": 5539.1971, "trades": 39, "taker_buy_volume": 55071.8, "taker_buy_quote": 3460.42161}, {"ts": 1773021720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 126.8, "quote_volume": 7.97572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 64893.4, "quote_volume": 4081.79486, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021840000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 294.5, "quote_volume": 18.4946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021900000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 57695.6, "quote_volume": 3623.29963, "trades": 31, "taker_buy_volume": 53047.3, "taker_buy_quote": 3331.38639}, {"ts": 1773021960000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 17719.1, "quote_volume": 1115.08083, "trades": 34, "taker_buy_volume": 6629.1, "taker_buy_quote": 417.531}, {"ts": 1773022020000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3646.0, "quote_volume": 229.28164, "trades": 12, "taker_buy_volume": 2956.8, "taker_buy_quote": 185.98272}, {"ts": 1773022080000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 33124.6, "quote_volume": 2087.72051, "trades": 15, "taker_buy_volume": 33124.6, "taker_buy_quote": 2087.72051}, {"ts": 1773022140000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 10041.4, "quote_volume": 633.62663, "trades": 9, "taker_buy_volume": 228.4, "taker_buy_quote": 14.42633}, {"ts": 1773022200000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 12449.0, "quote_volume": 785.5875, "trades": 16, "taker_buy_volume": 3204.1, "taker_buy_quote": 202.23431}, {"ts": 1773022260000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 38317.0, "quote_volume": 2422.51774, "trades": 36, "taker_buy_volume": 36119.6, "taker_buy_quote": 2283.64206}, {"ts": 1773022320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 28406.9, "quote_volume": 1792.47539, "trades": 35, "taker_buy_volume": 1071.0, "taker_buy_quote": 67.5801}, {"ts": 1773022380000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5843.6, "quote_volume": 368.6482, "trades": 14, "taker_buy_volume": 404.5, "taker_buy_quote": 25.52395}, {"ts": 1773022440000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 277.2, "quote_volume": 17.47403, "trades": 2, "taker_buy_volume": 104.3, "taker_buy_quote": 6.58133}, {"ts": 1773022500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 49180.4, "quote_volume": 3098.3652, "trades": 12, "taker_buy_volume": 770.0, "taker_buy_quote": 48.51}, {"ts": 1773022560000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 699.2, "quote_volume": 44.02102, "trades": 7, "taker_buy_volume": 413.4, "taker_buy_quote": 26.0442}, {"ts": 1773022620000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 95472.7, "quote_volume": 6005.26361, "trades": 56, "taker_buy_volume": 15189.1, "taker_buy_quote": 955.44104}, {"ts": 1773022680000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 8167.0, "quote_volume": 512.91945, "trades": 19, "taker_buy_volume": 318.5, "taker_buy_quote": 20.03365}, {"ts": 1773022740000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 110587.8, "quote_volume": 6944.92648, "trades": 25, "taker_buy_volume": 5026.4, "taker_buy_quote": 315.67056}, {"ts": 1773022800000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 22678.0, "quote_volume": 1424.1951, "trades": 20, "taker_buy_volume": 8380.5, "taker_buy_quote": 526.3121}, {"ts": 1773022860000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 22296.7, "quote_volume": 1400.21843, "trades": 28, "taker_buy_volume": 659.8, "taker_buy_quote": 41.43544}, {"ts": 1773022920000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2939.8, "quote_volume": 184.61944, "trades": 12, "taker_buy_volume": 172.0, "taker_buy_quote": 10.8016}, {"ts": 1773022980000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 49695.2, "quote_volume": 3120.85856, "trades": 8, "taker_buy_volume": 49249.7, "taker_buy_quote": 3092.88116}, {"ts": 1773023040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 763.2, "quote_volume": 47.92896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 70623.9, "quote_volume": 4435.19687, "trades": 19, "taker_buy_volume": 22281.7, "taker_buy_quote": 1399.30671}, {"ts": 1773023160000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 13016.6, "quote_volume": 817.38992, "trades": 16, "taker_buy_volume": 4753.3, "taker_buy_quote": 298.50724}, {"ts": 1773023220000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 22360.4, "quote_volume": 1404.0875, "trades": 32, "taker_buy_volume": 18892.7, "taker_buy_quote": 1186.47748}, {"ts": 1773023280000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 1393.5, "quote_volume": 87.47995, "trades": 14, "taker_buy_volume": 557.5, "taker_buy_quote": 35.011}, {"ts": 1773023340000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1661.7, "quote_volume": 104.35476, "trades": 10, "taker_buy_volume": 258.3, "taker_buy_quote": 16.22124}, {"ts": 1773023400000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 11046.1, "quote_volume": 692.59047, "trades": 21, "taker_buy_volume": 430.7, "taker_buy_quote": 27.00489}, {"ts": 1773023460000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 14011.6, "quote_volume": 878.54008, "trades": 18, "taker_buy_volume": 8521.7, "taker_buy_quote": 534.32335}, {"ts": 1773023520000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 45016.1, "quote_volume": 2826.99989, "trades": 15, "taker_buy_volume": 44617.8, "taker_buy_quote": 2802.01217}, {"ts": 1773023580000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 21568.0, "quote_volume": 1354.48637, "trades": 14, "taker_buy_volume": 1127.5, "taker_buy_quote": 70.8373}, {"ts": 1773023640000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 88297.9, "quote_volume": 5553.86261, "trades": 38, "taker_buy_volume": 70393.7, "taker_buy_quote": 4427.77485}, {"ts": 1773023700000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 32962.7, "quote_volume": 2076.69296, "trades": 71, "taker_buy_volume": 22861.5, "taker_buy_quote": 1440.31736}, {"ts": 1773023760000, "open": 0.0631, "high": 0.0635, "low": 0.0631, "close": 0.0635, "volume": 901791.7, "quote_volume": 57143.92085, "trades": 197, "taker_buy_volume": 537016.7, "taker_buy_quote": 34030.65304}, {"ts": 1773023820000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 26673.8, "quote_volume": 1691.1221, "trades": 204, "taker_buy_volume": 20200.1, "taker_buy_quote": 1280.70214}, {"ts": 1773023880000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 18537.7, "quote_volume": 1175.33796, "trades": 17, "taker_buy_volume": 9035.1, "taker_buy_quote": 572.87312}, {"ts": 1773023940000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 10194.7, "quote_volume": 646.32821, "trades": 9, "taker_buy_volume": 158.0, "taker_buy_quote": 10.0172}, {"ts": 1773024000000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 87798.6, "quote_volume": 5565.83173, "trades": 52, "taker_buy_volume": 59817.1, "taker_buy_quote": 3792.40414}, {"ts": 1773024060000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 28696.6, "quote_volume": 1819.36444, "trades": 27, "taker_buy_volume": 18078.6, "taker_buy_quote": 1146.18324}, {"ts": 1773024120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 19133.9, "quote_volume": 1213.08926, "trades": 26, "taker_buy_volume": 1722.7, "taker_buy_quote": 109.21918}, {"ts": 1773024180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1814.8, "quote_volume": 115.05832, "trades": 10, "taker_buy_volume": 170.2, "taker_buy_quote": 10.79068}, {"ts": 1773024240000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 10238.2, "quote_volume": 649.1556, "trades": 21, "taker_buy_volume": 707.4, "taker_buy_quote": 44.90288}, {"ts": 1773024300000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 330.7, "quote_volume": 20.96638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024360000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 3348.1, "quote_volume": 212.21351, "trades": 9, "taker_buy_volume": 441.8, "taker_buy_quote": 28.01012}, {"ts": 1773024420000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 11678.1, "quote_volume": 740.40576, "trades": 22, "taker_buy_volume": 6508.0, "taker_buy_quote": 412.62142}, {"ts": 1773024480000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 108199.1, "quote_volume": 6854.61852, "trades": 29, "taker_buy_volume": 7005.8, "taker_buy_quote": 444.16772}, {"ts": 1773024540000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 94608.9, "quote_volume": 5999.07105, "trades": 84, "taker_buy_volume": 40521.5, "taker_buy_quote": 2569.99364}, {"ts": 1773024600000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 467218.6, "quote_volume": 29668.27385, "trades": 24, "taker_buy_volume": 465582.5, "taker_buy_quote": 29564.50452}, {"ts": 1773024660000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 80161.6, "quote_volume": 5082.24544, "trades": 31, "taker_buy_volume": 12576.8, "taker_buy_quote": 797.36912}, {"ts": 1773024720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8266.7, "quote_volume": 524.10878, "trades": 11, "taker_buy_volume": 331.8, "taker_buy_quote": 21.03612}, {"ts": 1773024780000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 16077.9, "quote_volume": 1019.28505, "trades": 12, "taker_buy_volume": 14851.1, "taker_buy_quote": 941.55974}, {"ts": 1773024840000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1202.6, "quote_volume": 76.25272, "trades": 5, "taker_buy_volume": 78.8, "taker_buy_quote": 5.0038}, {"ts": 1773024900000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 31592.7, "quote_volume": 2005.64147, "trades": 23, "taker_buy_volume": 14163.9, "taker_buy_quote": 899.40765}, {"ts": 1773024960000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1003.2, "quote_volume": 63.61414, "trades": 3, "taker_buy_volume": 112.6, "taker_buy_quote": 7.1501}, {"ts": 1773025020000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 71598.8, "quote_volume": 4539.31509, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 12258.0, "quote_volume": 775.9314, "trades": 22, "taker_buy_volume": 1326.4, "taker_buy_quote": 83.96112}, {"ts": 1773025140000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 84634.4, "quote_volume": 5348.96502, "trades": 23, "taker_buy_volume": 9493.6, "taker_buy_quote": 599.99552}, {"ts": 1773025200000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 72942.2, "quote_volume": 4604.98292, "trades": 104, "taker_buy_volume": 40872.0, "taker_buy_quote": 2581.3533}, {"ts": 1773025260000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 23945.7, "quote_volume": 1513.59927, "trades": 30, "taker_buy_volume": 4626.2, "taker_buy_quote": 292.60687}, {"ts": 1773025320000, "open": 0.0634, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 80593.0, "quote_volume": 5112.64416, "trades": 133, "taker_buy_volume": 50816.9, "taker_buy_quote": 3224.37763}, {"ts": 1773025380000, "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 96562.2, "quote_volume": 6130.0427, "trades": 59, "taker_buy_volume": 65289.1, "taker_buy_quote": 4144.47539}, {"ts": 1773025440000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 44289.9, "quote_volume": 2812.40249, "trades": 53, "taker_buy_volume": 24394.7, "taker_buy_quote": 1549.10762}, {"ts": 1773025500000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 39740.5, "quote_volume": 2517.12374, "trades": 47, "taker_buy_volume": 20996.1, "taker_buy_quote": 1330.31035}, {"ts": 1773025560000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2202.2, "quote_volume": 139.52112, "trades": 17, "taker_buy_volume": 596.1, "taker_buy_quote": 37.79274}, {"ts": 1773025620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 386.6, "quote_volume": 24.47178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025680000, "open": 0.0634, "high": 0.0637, "low": 0.0634, "close": 0.0636, "volume": 120283.7, "quote_volume": 7649.70021, "trades": 137, "taker_buy_volume": 92311.9, "taker_buy_quote": 5870.92031}, {"ts": 1773025740000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 233724.5, "quote_volume": 14867.3314, "trades": 94, "taker_buy_volume": 177606.3, "taker_buy_quote": 11296.68652}, {"ts": 1773025800000, "open": 0.0636, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 517214.7, "quote_volume": 32973.83073, "trades": 331, "taker_buy_volume": 433729.5, "taker_buy_quote": 27650.99002}, {"ts": 1773025860000, "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.064, "volume": 345725.3, "quote_volume": 22087.23258, "trades": 177, "taker_buy_volume": 312561.5, "taker_buy_quote": 19974.37051}, {"ts": 1773025920000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 153071.0, "quote_volume": 9783.05977, "trades": 62, "taker_buy_volume": 124472.2, "taker_buy_quote": 7955.63501}, {"ts": 1773025980000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 209726.2, "quote_volume": 13391.94101, "trades": 72, "taker_buy_volume": 120816.8, "taker_buy_quote": 7710.93009}, {"ts": 1773026040000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 65409.9, "quote_volume": 4174.92228, "trades": 69, "taker_buy_volume": 34260.4, "taker_buy_quote": 2187.03809}, {"ts": 1773026100000, "open": 0.0639, "high": 0.064, "low": 0.0637, "close": 0.0637, "volume": 58458.0, "quote_volume": 3732.49745, "trades": 74, "taker_buy_volume": 26044.1, "taker_buy_quote": 1664.0502}, {"ts": 1773026160000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 49882.2, "quote_volume": 3182.27299, "trades": 70, "taker_buy_volume": 32545.5, "taker_buy_quote": 2076.4029}, {"ts": 1773026220000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8698.5, "quote_volume": 554.5392, "trades": 21, "taker_buy_volume": 3293.7, "taker_buy_quote": 210.13806}, {"ts": 1773026280000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 262390.2, "quote_volume": 16759.61329, "trades": 128, "taker_buy_volume": 188280.8, "taker_buy_quote": 12026.73207}, {"ts": 1773026340000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 123141.8, "quote_volume": 7879.7072, "trades": 129, "taker_buy_volume": 87545.4, "taker_buy_quote": 5602.00254}, {"ts": 1773026400000, "open": 0.064, "high": 0.064, "low": 0.0635, "close": 0.0635, "volume": 193226.5, "quote_volume": 12343.25208, "trades": 120, "taker_buy_volume": 88538.5, "taker_buy_quote": 5664.416}, {"ts": 1773026460000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 31976.1, "quote_volume": 2030.51545, "trades": 49, "taker_buy_volume": 2385.7, "taker_buy_quote": 151.52505}, {"ts": 1773026520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 40821.3, "quote_volume": 2592.15255, "trades": 31, "taker_buy_volume": 2137.2, "taker_buy_quote": 135.7122}, {"ts": 1773026580000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 195915.9, "quote_volume": 12421.10507, "trades": 76, "taker_buy_volume": 10996.8, "taker_buy_quote": 697.23413}, {"ts": 1773026640000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 83061.7, "quote_volume": 5266.0621, "trades": 66, "taker_buy_volume": 840.3, "taker_buy_quote": 53.27502}, {"ts": 1773026700000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 175770.7, "quote_volume": 11143.94263, "trades": 35, "taker_buy_volume": 149430.4, "taker_buy_quote": 9474.00474}, {"ts": 1773026760000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 17093.1, "quote_volume": 1084.98419, "trades": 18, "taker_buy_volume": 13318.4, "taker_buy_quote": 845.70576}, {"ts": 1773026820000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1087.5, "quote_volume": 68.85139, "trades": 4, "taker_buy_volume": 126.4, "taker_buy_quote": 8.01376}, {"ts": 1773026880000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 44976.9, "quote_volume": 2851.51283, "trades": 52, "taker_buy_volume": 23067.6, "taker_buy_quote": 1462.51586}, {"ts": 1773026940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 605.9, "quote_volume": 38.41406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027000000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1221.9, "quote_volume": 77.50609, "trades": 7, "taker_buy_volume": 376.3, "taker_buy_quote": 23.89505}, {"ts": 1773027060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2928.3, "quote_volume": 185.85014, "trades": 17, "taker_buy_volume": 565.2, "taker_buy_quote": 35.8902}, {"ts": 1773027120000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 6198.4, "quote_volume": 393.10423, "trades": 21, "taker_buy_volume": 3040.0, "taker_buy_quote": 192.89321}, {"ts": 1773027180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2743.4, "quote_volume": 173.93156, "trades": 18, "taker_buy_volume": 1430.2, "taker_buy_quote": 90.67468}, {"ts": 1773027240000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2640.0, "quote_volume": 167.33012, "trades": 12, "taker_buy_volume": 316.0, "taker_buy_quote": 20.0344}, {"ts": 1773027300000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 35345.4, "quote_volume": 2237.32382, "trades": 18, "taker_buy_volume": 1577.0, "taker_buy_quote": 99.8241}, {"ts": 1773027360000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 25740.2, "quote_volume": 1629.26167, "trades": 15, "taker_buy_volume": 15684.9, "taker_buy_quote": 992.85417}, {"ts": 1773027420000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 752.5, "quote_volume": 47.58485, "trades": 2, "taker_buy_volume": 268.5, "taker_buy_quote": 16.99605}, {"ts": 1773027480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 64672.1, "quote_volume": 4087.27672, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 126592.0, "quote_volume": 7987.99324, "trades": 30, "taker_buy_volume": 380.4, "taker_buy_quote": 24.04128}, {"ts": 1773027600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 50809.6, "quote_volume": 3201.0048, "trades": 54, "taker_buy_volume": 1907.2, "taker_buy_quote": 120.1536}, {"ts": 1773027660000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 80372.7, "quote_volume": 5063.3726, "trades": 47, "taker_buy_volume": 8833.4, "taker_buy_quote": 556.5042}, {"ts": 1773027720000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 33779.6, "quote_volume": 2124.65138, "trades": 35, "taker_buy_volume": 4393.6, "taker_buy_quote": 276.35744}, {"ts": 1773027780000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 5740.7, "quote_volume": 360.95888, "trades": 15, "taker_buy_volume": 4429.2, "taker_buy_quote": 278.59668}, {"ts": 1773027840000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1683.8, "quote_volume": 105.87417, "trades": 5, "taker_buy_volume": 1315.3, "taker_buy_quote": 82.73237}, {"ts": 1773027900000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 16634.2, "quote_volume": 1045.59508, "trades": 27, "taker_buy_volume": 9673.2, "taker_buy_quote": 608.44428}, {"ts": 1773027960000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 61376.5, "quote_volume": 3860.51768, "trades": 27, "taker_buy_volume": 127.4, "taker_buy_quote": 8.01346}, {"ts": 1773028020000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1604.0, "quote_volume": 100.84398, "trades": 11, "taker_buy_volume": 724.9, "taker_buy_quote": 45.59621}, {"ts": 1773028080000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2630.8, "quote_volume": 165.41374, "trades": 12, "taker_buy_volume": 127.4, "taker_buy_quote": 8.01346}, {"ts": 1773028140000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 27925.5, "quote_volume": 1756.4081, "trades": 39, "taker_buy_volume": 15298.4, "taker_buy_quote": 962.30121}, {"ts": 1773028200000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 25474.5, "quote_volume": 1602.27072, "trades": 24, "taker_buy_volume": 24288.3, "taker_buy_quote": 1527.75159}, {"ts": 1773028260000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 17683.0, "quote_volume": 1112.20171, "trades": 30, "taker_buy_volume": 10528.0, "taker_buy_quote": 662.24304}, {"ts": 1773028320000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 10138.9, "quote_volume": 637.73681, "trades": 15, "taker_buy_volume": 9279.0, "taker_buy_quote": 583.6491}, {"ts": 1773028380000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 24912.4, "quote_volume": 1567.04996, "trades": 22, "taker_buy_volume": 15298.9, "taker_buy_quote": 962.36081}, {"ts": 1773028440000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 14486.3, "quote_volume": 909.76212, "trades": 34, "taker_buy_volume": 4009.7, "taker_buy_quote": 251.86916}, {"ts": 1773028500000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 85362.3, "quote_volume": 5362.73664, "trades": 37, "taker_buy_volume": 34070.8, "taker_buy_quote": 2142.10285}, {"ts": 1773028560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 80142.6, "quote_volume": 5040.96954, "trades": 51, "taker_buy_volume": 75790.0, "taker_buy_quote": 4767.191}, {"ts": 1773028620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 11403.5, "quote_volume": 717.28015, "trades": 16, "taker_buy_volume": 10208.0, "taker_buy_quote": 642.0832}, {"ts": 1773028680000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 17770.4, "quote_volume": 1119.50502, "trades": 16, "taker_buy_volume": 16509.6, "taker_buy_quote": 1040.11911}, {"ts": 1773028740000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 666.8, "quote_volume": 42.0243, "trades": 2, "taker_buy_volume": 159.0, "taker_buy_quote": 10.0329}, {"ts": 1773028800000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 53221.6, "quote_volume": 3359.69127, "trades": 43, "taker_buy_volume": 35003.1, "taker_buy_quote": 2209.97094}, {"ts": 1773028860000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 15512.4, "quote_volume": 978.76572, "trades": 30, "taker_buy_volume": 5783.7, "taker_buy_quote": 364.96415}, {"ts": 1773028920000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 15485.5, "quote_volume": 978.0846, "trades": 19, "taker_buy_volume": 771.1, "taker_buy_quote": 48.75093}, {"ts": 1773028980000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 11873.6, "quote_volume": 750.35994, "trades": 25, "taker_buy_volume": 1783.3, "taker_buy_quote": 112.71724}, {"ts": 1773029040000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 19094.8, "quote_volume": 1206.69856, "trades": 16, "taker_buy_volume": 1564.3, "taker_buy_quote": 98.86376}, {"ts": 1773029100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 42114.6, "quote_volume": 2657.43126, "trades": 24, "taker_buy_volume": 1425.9, "taker_buy_quote": 89.97429}, {"ts": 1773029160000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1137.1, "quote_volume": 71.76369, "trades": 4, "taker_buy_volume": 126.8, "taker_buy_quote": 8.01376}, {"ts": 1773029220000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 19605.6, "quote_volume": 1237.05222, "trades": 15, "taker_buy_volume": 174.6, "taker_buy_quote": 11.01726}, {"ts": 1773029280000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 91732.2, "quote_volume": 5779.18352, "trades": 25, "taker_buy_volume": 549.2, "taker_buy_quote": 34.65452}, {"ts": 1773029340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6119.2, "quote_volume": 385.52389, "trades": 12, "taker_buy_volume": 142.9, "taker_buy_quote": 9.01699}, {"ts": 1773029400000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1122.7, "quote_volume": 70.74106, "trades": 7, "taker_buy_volume": 109.6, "taker_buy_quote": 6.91576}, {"ts": 1773029460000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 17368.8, "quote_volume": 1095.8666, "trades": 17, "taker_buy_volume": 15946.2, "taker_buy_quote": 1006.20522}, {"ts": 1773029520000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 26596.4, "quote_volume": 1675.53418, "trades": 34, "taker_buy_volume": 23729.4, "taker_buy_quote": 1494.9522}, {"ts": 1773029580000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 43892.7, "quote_volume": 2769.5811, "trades": 15, "taker_buy_volume": 41558.3, "taker_buy_quote": 2622.32873}, {"ts": 1773029640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 735.6, "quote_volume": 46.41636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029700000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 9784.3, "quote_volume": 617.99642, "trades": 34, "taker_buy_volume": 6399.9, "taker_buy_quote": 404.38227}, {"ts": 1773029760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1404.4, "quote_volume": 88.61764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 20785.5, "quote_volume": 1311.56505, "trades": 17, "taker_buy_volume": 12896.2, "taker_buy_quote": 813.75022}, {"ts": 1773029880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1147.2, "quote_volume": 72.38832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029940000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2786.7, "quote_volume": 176.00928, "trades": 8, "taker_buy_volume": 1685.1, "taker_buy_quote": 106.49832}, {"ts": 1773030000000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2664.5, "quote_volume": 168.13395, "trades": 6, "taker_buy_volume": 40.0, "taker_buy_quote": 2.528}, {"ts": 1773030060000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 42318.3, "quote_volume": 2674.46622, "trades": 29, "taker_buy_volume": 31681.0, "taker_buy_quote": 2002.2392}, {"ts": 1773030120000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 24085.9, "quote_volume": 1522.20383, "trades": 26, "taker_buy_volume": 21935.2, "taker_buy_quote": 1386.31732}, {"ts": 1773030180000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3280.4, "quote_volume": 207.56215, "trades": 10, "taker_buy_volume": 2408.7, "taker_buy_quote": 152.47071}, {"ts": 1773030240000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 80375.3, "quote_volume": 5087.65469, "trades": 17, "taker_buy_volume": 79357.3, "taker_buy_quote": 5023.31709}, {"ts": 1773030300000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 22750.8, "quote_volume": 1441.15524, "trades": 25, "taker_buy_volume": 18323.9, "taker_buy_quote": 1160.89088}, {"ts": 1773030360000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 9276.8, "quote_volume": 588.16492, "trades": 34, "taker_buy_volume": 6427.7, "taker_buy_quote": 407.53198}, {"ts": 1773030420000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 22704.8, "quote_volume": 1441.40817, "trades": 21, "taker_buy_volume": 17864.2, "taker_buy_quote": 1134.3767}, {"ts": 1773030480000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2234.0, "quote_volume": 141.91104, "trades": 9, "taker_buy_volume": 520.4, "taker_buy_quote": 33.09744}, {"ts": 1773030540000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 17629.8, "quote_volume": 1121.20699, "trades": 22, "taker_buy_volume": 17146.9, "taker_buy_quote": 1090.54284}, {"ts": 1773030600000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 80340.5, "quote_volume": 5099.8286, "trades": 56, "taker_buy_volume": 15851.7, "taker_buy_quote": 1005.60044}, {"ts": 1773030660000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 16688.6, "quote_volume": 1056.76454, "trades": 16, "taker_buy_volume": 1909.0, "taker_buy_quote": 121.0306}, {"ts": 1773030720000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 57243.8, "quote_volume": 3628.10861, "trades": 78, "taker_buy_volume": 39724.4, "taker_buy_quote": 2518.52696}, {"ts": 1773030780000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 24000.0, "quote_volume": 1521.58082, "trades": 45, "taker_buy_volume": 12157.8, "taker_buy_quote": 770.82032}, {"ts": 1773030840000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1076.0, "quote_volume": 68.23104, "trades": 5, "taker_buy_volume": 126.4, "taker_buy_quote": 8.0264}, {"ts": 1773030900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 25166.1, "quote_volume": 1595.53074, "trades": 55, "taker_buy_volume": 2225.5, "taker_buy_quote": 141.0967}, {"ts": 1773030960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1123.0, "quote_volume": 71.1982, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 17153.3, "quote_volume": 1089.23455, "trades": 21, "taker_buy_volume": 7083.3, "taker_buy_quote": 449.78955}, {"ts": 1773031080000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 8932.7, "quote_volume": 567.14174, "trades": 15, "taker_buy_volume": 599.0, "taker_buy_quote": 38.0365}, {"ts": 1773031140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1173.4, "quote_volume": 74.39356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031200000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 118468.1, "quote_volume": 7507.59812, "trades": 101, "taker_buy_volume": 6448.0, "taker_buy_quote": 408.76204}, {"ts": 1773031260000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 13269.9, "quote_volume": 839.93647, "trades": 32, "taker_buy_volume": 772.1, "taker_buy_quote": 48.88657}, {"ts": 1773031320000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 23869.1, "quote_volume": 1510.87327, "trades": 20, "taker_buy_volume": 18615.3, "taker_buy_quote": 1178.36429}, {"ts": 1773031380000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1226.2, "quote_volume": 77.61846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031440000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 17694.7, "quote_volume": 1121.79542, "trades": 52, "taker_buy_volume": 15201.3, "taker_buy_quote": 963.76242}, {"ts": 1773031500000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 15210.0, "quote_volume": 964.27249, "trades": 18, "taker_buy_volume": 1044.1, "taker_buy_quote": 66.19594}, {"ts": 1773031560000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 40900.3, "quote_volume": 2593.09308, "trades": 37, "taker_buy_volume": 38197.6, "taker_buy_quote": 2421.79109}, {"ts": 1773031620000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 37657.1, "quote_volume": 2387.66534, "trades": 37, "taker_buy_volume": 31034.7, "taker_buy_quote": 1967.85171}, {"ts": 1773031680000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 32187.0, "quote_volume": 2040.53914, "trades": 31, "taker_buy_volume": 29594.8, "taker_buy_quote": 1876.31032}, {"ts": 1773031740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1370.5, "quote_volume": 86.8897, "trades": 6, "taker_buy_volume": 255.5, "taker_buy_quote": 16.1987}, {"ts": 1773031800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 699.7, "quote_volume": 44.36098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 885.4, "quote_volume": 56.13436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 18446.6, "quote_volume": 1169.51444, "trades": 27, "taker_buy_volume": 1155.3, "taker_buy_quote": 73.24602}, {"ts": 1773031980000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 16096.1, "quote_volume": 1020.47694, "trades": 29, "taker_buy_volume": 2468.6, "taker_buy_quote": 156.50924}, {"ts": 1773032040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2524.8, "quote_volume": 160.07232, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032100000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 9307.4, "quote_volume": 589.39247, "trades": 22, "taker_buy_volume": 469.6, "taker_buy_quote": 29.74568}, {"ts": 1773032160000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 54710.8, "quote_volume": 3457.64937, "trades": 45, "taker_buy_volume": 27929.2, "taker_buy_quote": 1765.14123}, {"ts": 1773032220000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 174023.8, "quote_volume": 10982.89194, "trades": 46, "taker_buy_volume": 6867.0, "taker_buy_quote": 433.99853}, {"ts": 1773032280000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 14597.9, "quote_volume": 921.02486, "trades": 19, "taker_buy_volume": 247.1, "taker_buy_quote": 15.59201}, {"ts": 1773032340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1198.0, "quote_volume": 75.53908, "trades": 6, "taker_buy_volume": 650.8, "taker_buy_quote": 41.06548}, {"ts": 1773032400000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1737.3, "quote_volume": 109.5118, "trades": 8, "taker_buy_volume": 619.0, "taker_buy_quote": 39.0589}, {"ts": 1773032460000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 26069.4, "quote_volume": 1643.3849, "trades": 8, "taker_buy_volume": 10127.0, "taker_buy_quote": 639.0137}, {"ts": 1773032520000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4904.4, "quote_volume": 309.36534, "trades": 8, "taker_buy_volume": 3881.4, "taker_buy_quote": 244.91634}, {"ts": 1773032580000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 11649.4, "quote_volume": 734.98623, "trades": 15, "taker_buy_volume": 2402.5, "taker_buy_quote": 151.59775}, {"ts": 1773032640000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1444.4, "quote_volume": 91.04474, "trades": 3, "taker_buy_volume": 475.4, "taker_buy_quote": 29.99774}, {"ts": 1773032700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 801.7, "quote_volume": 50.5071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032760000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 278451.3, "quote_volume": 17541.1492, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032820000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 4691.6, "quote_volume": 295.48894, "trades": 3, "taker_buy_volume": 3873.0, "taker_buy_quote": 243.999}, {"ts": 1773032880000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 17911.1, "quote_volume": 1128.31121, "trades": 22, "taker_buy_volume": 16209.4, "taker_buy_quote": 1021.22526}, {"ts": 1773032940000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 10175.0, "quote_volume": 641.02698, "trades": 35, "taker_buy_volume": 7146.4, "taker_buy_quote": 450.27366}, {"ts": 1773033000000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 71944.5, "quote_volume": 4532.40872, "trades": 49, "taker_buy_volume": 32025.2, "taker_buy_quote": 2017.5876}, {"ts": 1773033060000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5715.8, "quote_volume": 360.0111, "trades": 4, "taker_buy_volume": 4872.8, "taker_buy_quote": 306.9864}, {"ts": 1773033120000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 18410.2, "quote_volume": 1157.96588, "trades": 25, "taker_buy_volume": 5641.9, "taker_buy_quote": 354.87551}, {"ts": 1773033180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 851.1, "quote_volume": 53.53419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033240000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 690.8, "quote_volume": 43.45132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033300000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1038.6, "quote_volume": 65.33587, "trades": 4, "taker_buy_volume": 79.3, "taker_buy_quote": 4.9959}, {"ts": 1773033360000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 52344.4, "quote_volume": 3297.69897, "trades": 20, "taker_buy_volume": 51255.8, "taker_buy_quote": 3229.16436}, {"ts": 1773033420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1333.3, "quote_volume": 83.9979, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033480000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 23215.4, "quote_volume": 1465.17939, "trades": 18, "taker_buy_volume": 22029.3, "taker_buy_quote": 1390.33648}, {"ts": 1773033540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1498.1, "quote_volume": 94.56966, "trades": 5, "taker_buy_volume": 395.5, "taker_buy_quote": 24.9956}, {"ts": 1773033600000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 496198.5, "quote_volume": 31356.81599, "trades": 300, "taker_buy_volume": 370115.9, "taker_buy_quote": 23391.35335}, {"ts": 1773033660000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0634, "volume": 53874.4, "quote_volume": 3408.9953, "trades": 46, "taker_buy_volume": 44935.3, "taker_buy_quote": 2843.86418}, {"ts": 1773033720000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 198905.4, "quote_volume": 12613.14728, "trades": 125, "taker_buy_volume": 135614.0, "taker_buy_quote": 8600.47252}, {"ts": 1773033780000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 120604.7, "quote_volume": 7653.22773, "trades": 52, "taker_buy_volume": 83477.1, "taker_buy_quote": 5296.38759}, {"ts": 1773033840000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 27751.2, "quote_volume": 1759.37064, "trades": 73, "taker_buy_volume": 11608.0, "taker_buy_quote": 735.95984}, {"ts": 1773033900000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 8296.7, "quote_volume": 525.96128, "trades": 35, "taker_buy_volume": 5668.4, "taker_buy_quote": 359.3892}, {"ts": 1773033960000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 17856.2, "quote_volume": 1130.14395, "trades": 25, "taker_buy_volume": 2664.3, "taker_buy_quote": 168.65019}, {"ts": 1773034020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1514.0, "quote_volume": 95.8362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034080000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 56518.7, "quote_volume": 3583.79811, "trades": 46, "taker_buy_volume": 42227.4, "taker_buy_quote": 2677.85046}, {"ts": 1773034140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 765.8, "quote_volume": 48.47514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034200000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 217985.9, "quote_volume": 13788.76982, "trades": 134, "taker_buy_volume": 127632.0, "taker_buy_quote": 8076.49492}, {"ts": 1773034260000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0635, "volume": 22016.2, "quote_volume": 1395.13238, "trades": 43, "taker_buy_volume": 20080.0, "taker_buy_quote": 1272.61302}, {"ts": 1773034320000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 34921.5, "quote_volume": 2214.03572, "trades": 44, "taker_buy_volume": 12437.9, "taker_buy_quote": 788.57548}, {"ts": 1773034380000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 11834.3, "quote_volume": 751.09708, "trades": 19, "taker_buy_volume": 9925.0, "taker_buy_quote": 630.09331}, {"ts": 1773034440000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 126534.5, "quote_volume": 8029.17188, "trades": 50, "taker_buy_volume": 57244.4, "taker_buy_quote": 3634.61353}, {"ts": 1773034500000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 7610.5, "quote_volume": 481.78214, "trades": 9, "taker_buy_volume": 374.9, "taker_buy_quote": 23.76866}, {"ts": 1773034560000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 46393.7, "quote_volume": 2941.31219, "trades": 24, "taker_buy_volume": 33227.8, "taker_buy_quote": 2106.64252}, {"ts": 1773034620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 791.1, "quote_volume": 50.07663, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034680000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 58599.5, "quote_volume": 3715.14563, "trades": 29, "taker_buy_volume": 57303.9, "taker_buy_quote": 3633.08148}, {"ts": 1773034740000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 3097.6, "quote_volume": 196.36475, "trades": 13, "taker_buy_volume": 1729.7, "taker_buy_quote": 109.68036}, {"ts": 1773034800000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 101303.0, "quote_volume": 6422.79883, "trades": 51, "taker_buy_volume": 4809.9, "taker_buy_quote": 305.14731}, {"ts": 1773034860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 37039.4, "quote_volume": 2348.29796, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034920000, "open": 0.0635, "high": 0.0637, "low": 0.0634, "close": 0.0637, "volume": 78135.4, "quote_volume": 4961.95691, "trades": 44, "taker_buy_volume": 74467.7, "taker_buy_quote": 4728.82845}, {"ts": 1773034980000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 270778.8, "quote_volume": 17272.16738, "trades": 119, "taker_buy_volume": 217000.2, "taker_buy_quote": 13843.01019}, {"ts": 1773035040000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 214230.3, "quote_volume": 13625.94391, "trades": 62, "taker_buy_volume": 155794.2, "taker_buy_quote": 9908.88715}, {"ts": 1773035100000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 44124.6, "quote_volume": 2810.78047, "trades": 34, "taker_buy_volume": 33228.0, "taker_buy_quote": 2116.71764}, {"ts": 1773035160000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 971.4, "quote_volume": 61.88925, "trades": 5, "taker_buy_volume": 110.7, "taker_buy_quote": 7.06266}, {"ts": 1773035220000, "open": 0.0638, "high": 0.0639, "low": 0.0636, "close": 0.0637, "volume": 152791.2, "quote_volume": 9734.14065, "trades": 72, "taker_buy_volume": 102021.5, "taker_buy_quote": 6499.59458}, {"ts": 1773035280000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1679.8, "quote_volume": 106.87617, "trades": 6, "taker_buy_volume": 408.9, "taker_buy_quote": 26.04693}, {"ts": 1773035340000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 148923.2, "quote_volume": 9506.60015, "trades": 75, "taker_buy_volume": 142465.6, "taker_buy_quote": 9095.12252}, {"ts": 1773035400000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 65702.6, "quote_volume": 4203.8198, "trades": 27, "taker_buy_volume": 54236.6, "taker_buy_quote": 3471.1424}, {"ts": 1773035460000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 240357.7, "quote_volume": 15347.04758, "trades": 79, "taker_buy_volume": 107073.9, "taker_buy_quote": 6841.35087}, {"ts": 1773035520000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 23512.8, "quote_volume": 1497.2171, "trades": 38, "taker_buy_volume": 10572.5, "taker_buy_quote": 673.62498}, {"ts": 1773035580000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 2358.7, "quote_volume": 150.17582, "trades": 11, "taker_buy_volume": 1135.3, "taker_buy_quote": 72.34214}, {"ts": 1773035640000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 44311.2, "quote_volume": 2822.53622, "trades": 43, "taker_buy_volume": 19941.6, "taker_buy_quote": 1270.27992}, {"ts": 1773035700000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1351.9, "quote_volume": 86.01084, "trades": 5, "taker_buy_volume": 300.0, "taker_buy_quote": 19.11}, {"ts": 1773035760000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 33999.3, "quote_volume": 2165.59704, "trades": 24, "taker_buy_volume": 32415.6, "taker_buy_quote": 2064.87372}, {"ts": 1773035820000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 28068.0, "quote_volume": 1787.94658, "trades": 34, "taker_buy_volume": 3273.2, "taker_buy_quote": 208.51782}, {"ts": 1773035880000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4134.0, "quote_volume": 263.31845, "trades": 19, "taker_buy_volume": 2634.6, "taker_buy_quote": 167.82402}, {"ts": 1773035940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 420.9, "quote_volume": 26.81133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036000000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1077.0, "quote_volume": 68.6222, "trades": 4, "taker_buy_volume": 173.0, "taker_buy_quote": 11.0374}, {"ts": 1773036060000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 19925.7, "quote_volume": 1271.26894, "trades": 25, "taker_buy_volume": 18080.9, "taker_buy_quote": 1153.63002}, {"ts": 1773036120000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 17906.0, "quote_volume": 1142.40527, "trades": 43, "taker_buy_volume": 5509.7, "taker_buy_quote": 351.57059}, {"ts": 1773036180000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 26757.8, "quote_volume": 1707.14766, "trades": 36, "taker_buy_volume": 11052.3, "taker_buy_quote": 705.15087}, {"ts": 1773036240000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 10415.0, "quote_volume": 664.38746, "trades": 26, "taker_buy_volume": 7975.8, "taker_buy_quote": 508.85604}, {"ts": 1773036300000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 18479.9, "quote_volume": 1177.0957, "trades": 28, "taker_buy_volume": 13799.7, "taker_buy_quote": 879.07229}, {"ts": 1773036360000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 67643.0, "quote_volume": 4315.42404, "trades": 30, "taker_buy_volume": 66718.8, "taker_buy_quote": 4256.5525}, {"ts": 1773036420000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 4692.3, "quote_volume": 299.24562, "trades": 15, "taker_buy_volume": 2307.3, "taker_buy_quote": 147.20574}, {"ts": 1773036480000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 59953.7, "quote_volume": 3823.75315, "trades": 36, "taker_buy_volume": 4109.5, "taker_buy_quote": 262.20177}, {"ts": 1773036540000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 376.7, "quote_volume": 24.0209, "trades": 5, "taker_buy_volume": 251.1, "taker_buy_quote": 16.02018}, {"ts": 1773036600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 10610.3, "quote_volume": 676.93714, "trades": 12, "taker_buy_volume": 10469.5, "taker_buy_quote": 667.9541}, {"ts": 1773036660000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 2122.0, "quote_volume": 135.39417, "trades": 8, "taker_buy_volume": 850.6, "taker_buy_quote": 54.27885}, {"ts": 1773036720000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 924.7, "quote_volume": 58.98175, "trades": 2, "taker_buy_volume": 783.6, "taker_buy_quote": 49.99368}, {"ts": 1773036780000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 11657.7, "quote_volume": 742.82841, "trades": 25, "taker_buy_volume": 2329.2, "taker_buy_quote": 148.60296}, {"ts": 1773036840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1715.8, "quote_volume": 109.29646, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036900000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 529.7, "quote_volume": 33.75098, "trades": 4, "taker_buy_volume": 90.9, "taker_buy_quote": 5.79942}, {"ts": 1773036960000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8835.6, "quote_volume": 563.61325, "trades": 38, "taker_buy_volume": 7406.9, "taker_buy_quote": 472.56022}, {"ts": 1773037020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 10996.0, "quote_volume": 701.5448, "trades": 13, "taker_buy_volume": 10742.2, "taker_buy_quote": 685.35236}, {"ts": 1773037080000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 17673.9, "quote_volume": 1127.59482, "trades": 16, "taker_buy_volume": 169.0, "taker_buy_quote": 10.7822}, {"ts": 1773037140000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 64198.8, "quote_volume": 4087.43086, "trades": 31, "taker_buy_volume": 173.0, "taker_buy_quote": 11.0201}, {"ts": 1773037200000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 18704.3, "quote_volume": 1189.63373, "trades": 24, "taker_buy_volume": 9234.0, "taker_buy_quote": 587.32265}, {"ts": 1773037260000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1131.2, "quote_volume": 71.96004, "trades": 4, "taker_buy_volume": 157.2, "taker_buy_quote": 10.01364}, {"ts": 1773037320000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 51061.3, "quote_volume": 3252.59068, "trades": 32, "taker_buy_volume": 50100.7, "taker_buy_quote": 3191.41459}, {"ts": 1773037380000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 741.0, "quote_volume": 47.21585, "trades": 6, "taker_buy_volume": 395.3, "taker_buy_quote": 25.19476}, {"ts": 1773037440000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 23761.8, "quote_volume": 1515.97462, "trades": 5, "taker_buy_volume": 23479.6, "taker_buy_quote": 1497.99848}, {"ts": 1773037500000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1602.6, "quote_volume": 102.27253, "trades": 11, "taker_buy_volume": 882.8, "taker_buy_quote": 56.34929}, {"ts": 1773037560000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 1874.2, "quote_volume": 119.60529, "trades": 9, "taker_buy_volume": 438.7, "taker_buy_quote": 28.03293}, {"ts": 1773037620000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 137419.0, "quote_volume": 8771.49074, "trades": 53, "taker_buy_volume": 121287.6, "taker_buy_quote": 7742.32153}, {"ts": 1773037680000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 12860.3, "quote_volume": 820.60809, "trades": 8, "taker_buy_volume": 1460.1, "taker_buy_quote": 93.27533}, {"ts": 1773037740000, "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": 1773037800000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 76339.4, "quote_volume": 4862.80142, "trades": 49, "taker_buy_volume": 2040.8, "taker_buy_quote": 129.99896}, {"ts": 1773037860000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10465.4, "quote_volume": 666.73529, "trades": 28, "taker_buy_volume": 1403.8, "taker_buy_quote": 89.51137}, {"ts": 1773037920000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 11170.4, "quote_volume": 711.58436, "trades": 15, "taker_buy_volume": 298.8, "taker_buy_quote": 19.06344}, {"ts": 1773037980000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 18623.3, "quote_volume": 1184.50156, "trades": 51, "taker_buy_volume": 9661.5, "taker_buy_quote": 614.53108}, {"ts": 1773038040000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4439.9, "quote_volume": 282.76197, "trades": 6, "taker_buy_volume": 3843.3, "taker_buy_quote": 244.81821}, {"ts": 1773038100000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 18694.9, "quote_volume": 1190.78309, "trades": 15, "taker_buy_volume": 17874.5, "taker_buy_quote": 1138.60565}, {"ts": 1773038160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5962.1, "quote_volume": 379.18956, "trades": 11, "taker_buy_volume": 1504.6, "taker_buy_quote": 95.69256}, {"ts": 1773038220000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3600.7, "quote_volume": 228.97933, "trades": 21, "taker_buy_volume": 2722.2, "taker_buy_quote": 173.13192}, {"ts": 1773038280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038400000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 48169.3, "quote_volume": 3058.73478, "trades": 53, "taker_buy_volume": 25210.9, "taker_buy_quote": 1600.89215}, {"ts": 1773038460000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 66022.4, "quote_volume": 4181.20669, "trades": 76, "taker_buy_volume": 15263.0, "taker_buy_quote": 966.91687}, {"ts": 1773038520000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 99521.5, "quote_volume": 6299.63185, "trades": 39, "taker_buy_volume": 9486.6, "taker_buy_quote": 600.50178}, {"ts": 1773038580000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 9116.7, "quote_volume": 577.68711, "trades": 8, "taker_buy_volume": 6000.0, "taker_buy_quote": 380.4}, {"ts": 1773038640000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 23113.3, "quote_volume": 1463.19854, "trades": 53, "taker_buy_volume": 1266.5, "taker_buy_quote": 80.2961}, {"ts": 1773038700000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 93915.3, "quote_volume": 5944.7817, "trades": 81, "taker_buy_volume": 19784.5, "taker_buy_quote": 1252.35885}, {"ts": 1773038760000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 9024.5, "quote_volume": 571.01085, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 142.2, "quote_volume": 8.98704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038880000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 744.3, "quote_volume": 47.08259, "trades": 3, "taker_buy_volume": 428.3, "taker_buy_quote": 27.11139}, {"ts": 1773038940000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 6142.2, "quote_volume": 388.78704, "trades": 5, "taker_buy_volume": 6000.0, "taker_buy_quote": 379.8}, {"ts": 1773039000000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3741.5, "quote_volume": 236.62094, "trades": 8, "taker_buy_volume": 1581.4, "taker_buy_quote": 100.10262}, {"ts": 1773039060000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 39809.1, "quote_volume": 2515.92387, "trades": 35, "taker_buy_volume": 6724.0, "taker_buy_quote": 424.97858}, {"ts": 1773039120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5874.3, "quote_volume": 371.25576, "trades": 10, "taker_buy_volume": 126.8, "taker_buy_quote": 8.01376}, {"ts": 1773039180000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 212325.0, "quote_volume": 13392.39247, "trades": 88, "taker_buy_volume": 17969.7, "taker_buy_quote": 1133.88807}, {"ts": 1773039240000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 90368.3, "quote_volume": 5699.79827, "trades": 64, "taker_buy_volume": 8567.2, "taker_buy_quote": 540.59032}, {"ts": 1773039300000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 47135.4, "quote_volume": 2974.21328, "trades": 41, "taker_buy_volume": 11971.6, "taker_buy_quote": 755.47398}, {"ts": 1773039360000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3685.9, "quote_volume": 232.28455, "trades": 13, "taker_buy_volume": 728.5, "taker_buy_quote": 45.96835}, {"ts": 1773039420000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 123731.3, "quote_volume": 7792.70024, "trades": 77, "taker_buy_volume": 900.0, "taker_buy_quote": 56.7}, {"ts": 1773039480000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 49299.3, "quote_volume": 3105.79399, "trades": 39, "taker_buy_volume": 48379.1, "taker_buy_quote": 3047.8833}, {"ts": 1773039540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 123824.1, "quote_volume": 7800.9183, "trades": 42, "taker_buy_volume": 17182.9, "taker_buy_quote": 1082.5227}, {"ts": 1773039600000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 4940.7, "quote_volume": 311.10164, "trades": 31, "taker_buy_volume": 1987.5, "taker_buy_quote": 125.2125}, {"ts": 1773039660000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 69162.4, "quote_volume": 4350.36169, "trades": 87, "taker_buy_volume": 8891.3, "taker_buy_quote": 559.3095}, {"ts": 1773039720000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 101288.8, "quote_volume": 6367.65659, "trades": 51, "taker_buy_volume": 7779.0, "taker_buy_quote": 489.2991}, {"ts": 1773039780000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 188676.0, "quote_volume": 11848.39964, "trades": 184, "taker_buy_volume": 23581.0, "taker_buy_quote": 1480.8868}, {"ts": 1773039840000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 13370.7, "quote_volume": 839.65289, "trades": 23, "taker_buy_volume": 1094.8, "taker_buy_quote": 68.75344}, {"ts": 1773039900000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 84073.0, "quote_volume": 5271.37725, "trades": 44, "taker_buy_volume": 5140.8, "taker_buy_quote": 322.34426}, {"ts": 1773039960000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 20791.2, "quote_volume": 1302.32669, "trades": 14, "taker_buy_volume": 7975.7, "taker_buy_quote": 500.07639}, {"ts": 1773040020000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 147751.6, "quote_volume": 9263.48491, "trades": 91, "taker_buy_volume": 46620.9, "taker_buy_quote": 2923.14481}, {"ts": 1773040080000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 27984.9, "quote_volume": 1754.57043, "trades": 24, "taker_buy_volume": 25854.5, "taker_buy_quote": 1621.09153}, {"ts": 1773040140000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 45267.5, "quote_volume": 2841.84538, "trades": 41, "taker_buy_volume": 25235.2, "taker_buy_quote": 1584.77056}, {"ts": 1773040200000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 10380.4, "quote_volume": 651.73367, "trades": 23, "taker_buy_volume": 7217.1, "taker_buy_quote": 453.23388}, {"ts": 1773040260000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 17250.1, "quote_volume": 1083.12537, "trades": 31, "taker_buy_volume": 2802.9, "taker_buy_quote": 176.02212}, {"ts": 1773040320000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 9572.8, "quote_volume": 600.83065, "trades": 16, "taker_buy_volume": 7060.9, "taker_buy_quote": 443.33452}, {"ts": 1773040380000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 2717.6, "quote_volume": 170.30054, "trades": 4, "taker_buy_volume": 1787.8, "taker_buy_quote": 112.09506}, {"ts": 1773040440000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 90615.2, "quote_volume": 5681.48717, "trades": 68, "taker_buy_volume": 73248.1, "taker_buy_quote": 4592.65587}, {"ts": 1773040500000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 14565.9, "quote_volume": 913.17964, "trades": 23, "taker_buy_volume": 13153.7, "taker_buy_quote": 824.73699}, {"ts": 1773040560000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 241114.2, "quote_volume": 15116.8268, "trades": 56, "taker_buy_volume": 27167.0, "taker_buy_quote": 1703.4361}, {"ts": 1773040620000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 344305.4, "quote_volume": 21518.59837, "trades": 97, "taker_buy_volume": 2583.4, "taker_buy_quote": 161.5291}, {"ts": 1773040680000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 201153.7, "quote_volume": 12559.99979, "trades": 76, "taker_buy_volume": 7918.0, "taker_buy_quote": 494.84025}, {"ts": 1773040740000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 287105.1, "quote_volume": 17884.31498, "trades": 219, "taker_buy_volume": 38042.6, "taker_buy_quote": 2370.21449}, {"ts": 1773040800000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 185513.7, "quote_volume": 11575.78894, "trades": 124, "taker_buy_volume": 96569.4, "taker_buy_quote": 6025.93056}, {"ts": 1773040860000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 5365.4, "quote_volume": 334.35314, "trades": 6, "taker_buy_volume": 887.2, "taker_buy_quote": 55.36128}, {"ts": 1773040920000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 171758.8, "quote_volume": 10733.26646, "trades": 51, "taker_buy_volume": 120476.5, "taker_buy_quote": 7528.34219}, {"ts": 1773040980000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 30070.3, "quote_volume": 1879.44981, "trades": 42, "taker_buy_volume": 9709.0, "taker_buy_quote": 606.88619}, {"ts": 1773041040000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 57434.8, "quote_volume": 3587.29935, "trades": 53, "taker_buy_volume": 8548.2, "taker_buy_quote": 534.2785}, {"ts": 1773041100000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 17113.8, "quote_volume": 1069.51072, "trades": 7, "taker_buy_volume": 16096.0, "taker_buy_quote": 1006.0}, {"ts": 1773041160000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 55135.5, "quote_volume": 3445.89726, "trades": 26, "taker_buy_volume": 25715.9, "taker_buy_quote": 1607.24375}, {"ts": 1773041220000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 1635.7, "quote_volume": 102.15781, "trades": 6, "taker_buy_volume": 901.3, "taker_buy_quote": 56.33125}, {"ts": 1773041280000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 52146.7, "quote_volume": 3259.16159, "trades": 18, "taker_buy_volume": 51080.5, "taker_buy_quote": 3192.56518}, {"ts": 1773041340000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 128279.2, "quote_volume": 8016.39195, "trades": 70, "taker_buy_volume": 46408.6, "taker_buy_quote": 2900.56634}, {"ts": 1773041400000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 204442.4, "quote_volume": 12775.59555, "trades": 87, "taker_buy_volume": 86864.9, "taker_buy_quote": 5429.07228}, {"ts": 1773041460000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 55370.8, "quote_volume": 3460.6556, "trades": 28, "taker_buy_volume": 42539.4, "taker_buy_quote": 2658.73814}, {"ts": 1773041520000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 70193.0, "quote_volume": 4386.29064, "trades": 37, "taker_buy_volume": 43945.1, "taker_buy_quote": 2746.58299}, {"ts": 1773041580000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 43727.5, "quote_volume": 2731.54957, "trades": 55, "taker_buy_volume": 5458.2, "taker_buy_quote": 341.15192}, {"ts": 1773041640000, "open": 0.0625, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 98510.4, "quote_volume": 6147.88214, "trades": 73, "taker_buy_volume": 13003.5, "taker_buy_quote": 811.78524}, {"ts": 1773041700000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 77162.6, "quote_volume": 4822.68293, "trades": 69, "taker_buy_volume": 57592.0, "taker_buy_quote": 3599.62751}, {"ts": 1773041760000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 1806.0, "quote_volume": 112.78728, "trades": 10, "taker_buy_volume": 608.7, "taker_buy_quote": 38.06138}, {"ts": 1773041820000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 76785.0, "quote_volume": 4806.69918, "trades": 59, "taker_buy_volume": 64959.7, "taker_buy_quote": 4066.49162}, {"ts": 1773041880000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 18740.8, "quote_volume": 1173.0881, "trades": 17, "taker_buy_volume": 528.0, "taker_buy_quote": 33.0528}, {"ts": 1773041940000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 9469.4, "quote_volume": 591.74998, "trades": 19, "taker_buy_volume": 358.9, "taker_buy_quote": 22.43125}, {"ts": 1773042000000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 6384.3, "quote_volume": 399.19291, "trades": 25, "taker_buy_volume": 4305.1, "taker_buy_quote": 269.24291}, {"ts": 1773042060000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 7843.5, "quote_volume": 490.15185, "trades": 25, "taker_buy_volume": 1678.2, "taker_buy_quote": 104.8875}, {"ts": 1773042120000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 9382.9, "quote_volume": 587.3452, "trades": 16, "taker_buy_volume": 8476.2, "taker_buy_quote": 530.67645}, {"ts": 1773042180000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 33065.7, "quote_volume": 2069.94322, "trades": 39, "taker_buy_volume": 10133.2, "taker_buy_quote": 634.36872}, {"ts": 1773042240000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 20752.6, "quote_volume": 1298.69514, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042300000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 140939.1, "quote_volume": 8798.38618, "trades": 49, "taker_buy_volume": 4088.9, "taker_buy_quote": 255.55625}, {"ts": 1773042360000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 27959.6, "quote_volume": 1744.64634, "trades": 18, "taker_buy_volume": 16793.5, "taker_buy_quote": 1047.92678}, {"ts": 1773042420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 978.0, "quote_volume": 61.0272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042480000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1674.4, "quote_volume": 104.54888, "trades": 5, "taker_buy_volume": 663.2, "taker_buy_quote": 41.45}, {"ts": 1773042540000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 583.3, "quote_volume": 36.40792, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.25}, {"ts": 1773042600000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 74691.2, "quote_volume": 4668.00544, "trades": 33, "taker_buy_volume": 47563.5, "taker_buy_quote": 2972.73638}, {"ts": 1773042660000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 128512.9, "quote_volume": 8019.09371, "trades": 65, "taker_buy_volume": 50296.8, "taker_buy_quote": 3138.52032}, {"ts": 1773042720000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 13781.6, "quote_volume": 859.92151, "trades": 25, "taker_buy_volume": 10607.9, "taker_buy_quote": 661.93296}, {"ts": 1773042780000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4024.2, "quote_volume": 251.11008, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042840000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 91380.8, "quote_volume": 5711.1944, "trades": 21, "taker_buy_volume": 76196.3, "taker_buy_quote": 4762.28317}, {"ts": 1773042900000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 141732.1, "quote_volume": 8872.27198, "trades": 69, "taker_buy_volume": 114593.5, "taker_buy_quote": 7173.5531}, {"ts": 1773042960000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 1925.8, "quote_volume": 120.45694, "trades": 5, "taker_buy_volume": 944.4, "taker_buy_quote": 59.11944}, {"ts": 1773043020000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 37542.0, "quote_volume": 2350.10055, "trades": 24, "taker_buy_volume": 1887.1, "taker_buy_quote": 118.1484}, {"ts": 1773043080000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 27910.3, "quote_volume": 1744.34403, "trades": 21, "taker_buy_volume": 10207.1, "taker_buy_quote": 637.94375}, {"ts": 1773043140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 18646.6, "quote_volume": 1165.4125, "trades": 22, "taker_buy_volume": 1245.6, "taker_buy_quote": 77.85}, {"ts": 1773043200000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 115810.3, "quote_volume": 7227.57813, "trades": 123, "taker_buy_volume": 2661.5, "taker_buy_quote": 166.10779}, {"ts": 1773043260000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 78871.2, "quote_volume": 4921.02328, "trades": 63, "taker_buy_volume": 43480.8, "taker_buy_quote": 2713.23419}, {"ts": 1773043320000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4743.8, "quote_volume": 295.94252, "trades": 17, "taker_buy_volume": 2116.3, "taker_buy_quote": 132.05712}, {"ts": 1773043380000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 92535.1, "quote_volume": 5774.10434, "trades": 72, "taker_buy_volume": 87013.8, "taker_buy_quote": 5429.66112}, {"ts": 1773043440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 23371.4, "quote_volume": 1458.37536, "trades": 42, "taker_buy_volume": 14495.3, "taker_buy_quote": 904.50672}, {"ts": 1773043500000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 67287.8, "quote_volume": 4204.2058, "trades": 30, "taker_buy_volume": 55630.3, "taker_buy_quote": 3476.7778}, {"ts": 1773043560000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 6077.9, "quote_volume": 380.13735, "trades": 25, "taker_buy_volume": 2686.0, "taker_buy_quote": 168.1436}, {"ts": 1773043620000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 60549.5, "quote_volume": 3790.1413, "trades": 16, "taker_buy_volume": 57975.5, "taker_buy_quote": 3629.2663}, {"ts": 1773043680000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 17673.0, "quote_volume": 1106.34107, "trades": 20, "taker_buy_volume": 6329.9, "taker_buy_quote": 396.30706}, {"ts": 1773043740000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 27013.0, "quote_volume": 1691.10079, "trades": 23, "taker_buy_volume": 5936.3, "taker_buy_quote": 371.69937}, {"ts": 1773043800000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 14458.9, "quote_volume": 903.90757, "trades": 19, "taker_buy_volume": 228.8, "taker_buy_quote": 14.3}, {"ts": 1773043860000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 41144.9, "quote_volume": 2569.05779, "trades": 27, "taker_buy_volume": 16160.3, "taker_buy_quote": 1010.01875}, {"ts": 1773043920000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 18353.0, "quote_volume": 1147.04034, "trades": 16, "taker_buy_volume": 13679.2, "taker_buy_quote": 854.96442}, {"ts": 1773043980000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 20241.0, "quote_volume": 1265.02327, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044040000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 4262.1, "quote_volume": 266.41207, "trades": 25, "taker_buy_volume": 2634.4, "taker_buy_quote": 164.71763}, {"ts": 1773044100000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 53374.9, "quote_volume": 3330.12496, "trades": 40, "taker_buy_volume": 7766.1, "taker_buy_quote": 484.60464}, {"ts": 1773044160000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 152401.5, "quote_volume": 9499.87305, "trades": 61, "taker_buy_volume": 30228.8, "taker_buy_quote": 1884.24219}, {"ts": 1773044220000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 77329.8, "quote_volume": 4825.90284, "trades": 40, "taker_buy_volume": 76021.1, "taker_buy_quote": 4744.17416}, {"ts": 1773044280000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 94817.8, "quote_volume": 5935.27789, "trades": 136, "taker_buy_volume": 40635.4, "taker_buy_quote": 2543.77604}, {"ts": 1773044340000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 62936.0, "quote_volume": 3932.71733, "trades": 47, "taker_buy_volume": 1799.3, "taker_buy_quote": 112.63618}, {"ts": 1773044400000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 13702.7, "quote_volume": 856.44759, "trades": 32, "taker_buy_volume": 10661.6, "taker_buy_quote": 666.37884}, {"ts": 1773044460000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1576.0, "quote_volume": 98.5, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044520000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 93410.1, "quote_volume": 5847.48666, "trades": 46, "taker_buy_volume": 76721.8, "taker_buy_quote": 4802.79908}, {"ts": 1773044580000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 93732.6, "quote_volume": 5883.42222, "trades": 48, "taker_buy_volume": 80726.1, "taker_buy_quote": 5066.71982}, {"ts": 1773044640000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 39198.7, "quote_volume": 2461.56295, "trades": 40, "taker_buy_volume": 25377.8, "taker_buy_quote": 1593.74019}, {"ts": 1773044700000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 90173.0, "quote_volume": 5662.76513, "trades": 81, "taker_buy_volume": 64521.4, "taker_buy_quote": 4051.94392}, {"ts": 1773044760000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 88691.0, "quote_volume": 5569.76688, "trades": 84, "taker_buy_volume": 59863.6, "taker_buy_quote": 3759.44684}, {"ts": 1773044820000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 19815.6, "quote_volume": 1244.42127, "trades": 34, "taker_buy_volume": 17327.4, "taker_buy_quote": 1088.17664}, {"ts": 1773044880000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 40198.9, "quote_volume": 2524.47386, "trades": 27, "taker_buy_volume": 30371.7, "taker_buy_quote": 1907.38537}, {"ts": 1773044940000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 21639.8, "quote_volume": 1358.97944, "trades": 33, "taker_buy_volume": 18330.4, "taker_buy_quote": 1151.14912}, {"ts": 1773045000000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 115389.6, "quote_volume": 7243.86581, "trades": 91, "taker_buy_volume": 71248.1, "taker_buy_quote": 4475.38351}, {"ts": 1773045060000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 67126.0, "quote_volume": 4213.78962, "trades": 63, "taker_buy_volume": 43791.9, "taker_buy_quote": 2750.30625}, {"ts": 1773045120000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 15806.2, "quote_volume": 992.58213, "trades": 11, "taker_buy_volume": 14701.4, "taker_buy_quote": 923.24792}, {"ts": 1773045180000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 30927.7, "quote_volume": 1942.12502, "trades": 33, "taker_buy_volume": 9954.6, "taker_buy_quote": 625.17435}, {"ts": 1773045240000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 22385.8, "quote_volume": 1403.76207, "trades": 4, "taker_buy_volume": 1724.1, "taker_buy_quote": 108.27348}, {"ts": 1773045300000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 115231.7, "quote_volume": 7234.32863, "trades": 89, "taker_buy_volume": 97380.5, "taker_buy_quote": 6115.07928}, {"ts": 1773045360000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 127056.6, "quote_volume": 7962.74003, "trades": 95, "taker_buy_volume": 23543.6, "taker_buy_quote": 1476.1981}, {"ts": 1773045420000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 20178.7, "quote_volume": 1265.17032, "trades": 20, "taker_buy_volume": 4156.1, "taker_buy_quote": 260.9003}, {"ts": 1773045480000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 3887.3, "quote_volume": 243.60178, "trades": 7, "taker_buy_volume": 2568.0, "taker_buy_quote": 161.0136}, {"ts": 1773045540000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 66090.5, "quote_volume": 4137.25442, "trades": 58, "taker_buy_volume": 39651.1, "taker_buy_quote": 2482.17164}, {"ts": 1773045600000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 38711.5, "quote_volume": 2423.11809, "trades": 71, "taker_buy_volume": 10642.5, "taker_buy_quote": 666.2205}, {"ts": 1773045660000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 5274.5, "quote_volume": 330.0924, "trades": 4, "taker_buy_volume": 4361.5, "taker_buy_quote": 273.0299}, {"ts": 1773045720000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 37467.3, "quote_volume": 2345.43447, "trades": 34, "taker_buy_volume": 36962.2, "taker_buy_quote": 2313.86572}, {"ts": 1773045780000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 15891.1, "quote_volume": 994.84467, "trades": 24, "taker_buy_volume": 618.1, "taker_buy_quote": 38.75487}, {"ts": 1773045840000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 101775.5, "quote_volume": 6370.21678, "trades": 83, "taker_buy_volume": 40659.8, "taker_buy_quote": 2545.32108}, {"ts": 1773045900000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 73795.2, "quote_volume": 4617.7656, "trades": 49, "taker_buy_volume": 15989.3, "taker_buy_quote": 1000.93018}, {"ts": 1773045960000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 12475.3, "quote_volume": 780.8677, "trades": 32, "taker_buy_volume": 9748.0, "taker_buy_quote": 610.2248}, {"ts": 1773046020000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 6461.0, "quote_volume": 404.47138, "trades": 14, "taker_buy_volume": 127.8, "taker_buy_quote": 8.01306}, {"ts": 1773046080000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 77873.4, "quote_volume": 4882.5814, "trades": 19, "taker_buy_volume": 75429.2, "taker_buy_quote": 4729.41084}, {"ts": 1773046140000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 22526.9, "quote_volume": 1412.49902, "trades": 24, "taker_buy_volume": 799.6, "taker_buy_quote": 50.19731}, {"ts": 1773046200000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 38201.8, "quote_volume": 2393.92143, "trades": 29, "taker_buy_volume": 11789.9, "taker_buy_quote": 739.22673}, {"ts": 1773046260000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 12389.8, "quote_volume": 776.83217, "trades": 23, "taker_buy_volume": 10149.1, "taker_buy_quote": 636.37892}, {"ts": 1773046320000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 87616.6, "quote_volume": 5501.9954, "trades": 50, "taker_buy_volume": 62633.7, "taker_buy_quote": 3933.39636}, {"ts": 1773046380000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2438.4, "quote_volume": 152.9789, "trades": 15, "taker_buy_volume": 912.2, "taker_buy_quote": 57.28616}, {"ts": 1773046440000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 30376.7, "quote_volume": 1907.48192, "trades": 46, "taker_buy_volume": 2810.0, "taker_buy_quote": 176.468}, {"ts": 1773046500000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 109739.4, "quote_volume": 6880.6059, "trades": 38, "taker_buy_volume": 20717.0, "taker_buy_quote": 1298.9559}, {"ts": 1773046560000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 64005.5, "quote_volume": 4013.08199, "trades": 68, "taker_buy_volume": 26476.9, "taker_buy_quote": 1660.10163}, {"ts": 1773046620000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 9103.3, "quote_volume": 570.73911, "trades": 11, "taker_buy_volume": 175.7, "taker_buy_quote": 11.01639}, {"ts": 1773046680000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 68534.8, "quote_volume": 4297.04752, "trades": 62, "taker_buy_volume": 54829.0, "taker_buy_quote": 3437.7783}, {"ts": 1773046740000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 37274.7, "quote_volume": 2337.04413, "trades": 16, "taker_buy_volume": 12219.6, "taker_buy_quote": 766.16892}, {"ts": 1773046800000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 24258.2, "quote_volume": 1520.89577, "trades": 31, "taker_buy_volume": 23065.9, "taker_buy_quote": 1446.23193}, {"ts": 1773046860000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 63740.7, "quote_volume": 3990.15718, "trades": 50, "taker_buy_volume": 28075.5, "taker_buy_quote": 1757.5599}, {"ts": 1773046920000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2642.0, "quote_volume": 165.48859, "trades": 11, "taker_buy_volume": 993.9, "taker_buy_quote": 62.31753}, {"ts": 1773046980000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 33253.1, "quote_volume": 2080.2786, "trades": 60, "taker_buy_volume": 1896.7, "taker_buy_quote": 118.75102}, {"ts": 1773047040000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 5541.1, "quote_volume": 346.81462, "trades": 12, "taker_buy_volume": 4958.7, "taker_buy_quote": 310.41462}, {"ts": 1773047100000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 12970.0, "quote_volume": 810.6554, "trades": 15, "taker_buy_volume": 304.0, "taker_buy_quote": 19.0304}, {"ts": 1773047160000, "open": 0.0625, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 103852.7, "quote_volume": 6481.24135, "trades": 83, "taker_buy_volume": 3637.0, "taker_buy_quote": 227.1801}, {"ts": 1773047220000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2822.9, "quote_volume": 175.86667, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047280000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 8550.0, "quote_volume": 533.55124, "trades": 20, "taker_buy_volume": 6957.1, "taker_buy_quote": 434.15428}, {"ts": 1773047340000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 173827.3, "quote_volume": 10864.19678, "trades": 71, "taker_buy_volume": 110987.9, "taker_buy_quote": 6937.61403}, {"ts": 1773047400000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 33664.9, "quote_volume": 2103.73451, "trades": 40, "taker_buy_volume": 7143.7, "taker_buy_quote": 446.49407}, {"ts": 1773047460000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 20964.5, "quote_volume": 1309.88805, "trades": 17, "taker_buy_volume": 17032.5, "taker_buy_quote": 1064.53125}, {"ts": 1773047520000, "open": 0.0625, "high": 0.0627, "low": 0.0624, "close": 0.0626, "volume": 29481.2, "quote_volume": 1842.82086, "trades": 37, "taker_buy_volume": 18982.6, "taker_buy_quote": 1186.67629}, {"ts": 1773047580000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 59967.1, "quote_volume": 3759.74741, "trades": 62, "taker_buy_volume": 43702.2, "taker_buy_quote": 2740.16925}, {"ts": 1773047640000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 35832.8, "quote_volume": 2248.53025, "trades": 29, "taker_buy_volume": 34898.8, "taker_buy_quote": 2190.00498}, {"ts": 1773047700000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1605.1, "quote_volume": 100.66151, "trades": 8, "taker_buy_volume": 217.4, "taker_buy_quote": 13.65272}, {"ts": 1773047760000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 54853.7, "quote_volume": 3444.64512, "trades": 39, "taker_buy_volume": 19232.0, "taker_buy_quote": 1207.7696}, {"ts": 1773047820000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 60967.0, "quote_volume": 3830.14434, "trades": 88, "taker_buy_volume": 56989.7, "taker_buy_quote": 3580.22128}, {"ts": 1773047880000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 21961.6, "quote_volume": 1381.04246, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047940000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 88984.7, "quote_volume": 5586.8023, "trades": 40, "taker_buy_volume": 4827.3, "taker_buy_quote": 303.15444}, {"ts": 1773048000000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1623.3, "quote_volume": 101.81121, "trades": 8, "taker_buy_volume": 303.0, "taker_buy_quote": 19.0284}, {"ts": 1773048060000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 1835.7, "quote_volume": 115.14464, "trades": 9, "taker_buy_volume": 462.5, "taker_buy_quote": 29.045}, {"ts": 1773048120000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 2783.4, "quote_volume": 174.69249, "trades": 9, "taker_buy_volume": 1733.1, "taker_buy_quote": 108.83868}, {"ts": 1773048180000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 1764.2, "quote_volume": 110.68285, "trades": 9, "taker_buy_volume": 675.1, "taker_buy_quote": 42.39628}, {"ts": 1773048240000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 2168.6, "quote_volume": 136.06632, "trades": 10, "taker_buy_volume": 951.0, "taker_buy_quote": 59.7228}, {"ts": 1773048300000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2229.8, "quote_volume": 139.89698, "trades": 9, "taker_buy_volume": 885.2, "taker_buy_quote": 55.59056}, {"ts": 1773048360000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 57639.4, "quote_volume": 3619.69641, "trades": 73, "taker_buy_volume": 39728.4, "taker_buy_quote": 2494.94352}, {"ts": 1773048420000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 70505.5, "quote_volume": 4427.57545, "trades": 45, "taker_buy_volume": 24091.2, "taker_buy_quote": 1512.9608}, {"ts": 1773048480000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 3470.3, "quote_volume": 217.83251, "trades": 14, "taker_buy_volume": 2447.0, "taker_buy_quote": 153.6716}, {"ts": 1773048540000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 3322.0, "quote_volume": 208.52817, "trades": 6, "taker_buy_volume": 2387.7, "taker_buy_quote": 149.94756}, {"ts": 1773048600000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 152439.6, "quote_volume": 9553.55448, "trades": 67, "taker_buy_volume": 30718.2, "taker_buy_quote": 1923.64188}, {"ts": 1773048660000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 193714.2, "quote_volume": 12128.19271, "trades": 134, "taker_buy_volume": 150242.8, "taker_buy_quote": 9407.06195}, {"ts": 1773048720000, "open": 0.0625, "high": 0.0629, "low": 0.0625, "close": 0.0629, "volume": 37531.3, "quote_volume": 2354.68948, "trades": 55, "taker_buy_volume": 34335.0, "taker_buy_quote": 2154.55496}, {"ts": 1773048780000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 136223.5, "quote_volume": 8576.12319, "trades": 84, "taker_buy_volume": 112427.7, "taker_buy_quote": 7077.06435}, {"ts": 1773048840000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 41262.3, "quote_volume": 2599.75988, "trades": 68, "taker_buy_volume": 12155.6, "taker_buy_quote": 766.03778}, {"ts": 1773048900000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 350367.8, "quote_volume": 22106.71341, "trades": 206, "taker_buy_volume": 174897.0, "taker_buy_quote": 11035.44947}, {"ts": 1773048960000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 278617.9, "quote_volume": 17603.44719, "trades": 104, "taker_buy_volume": 18533.0, "taker_buy_quote": 1170.37083}, {"ts": 1773049020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 21799.9, "quote_volume": 1375.37875, "trades": 27, "taker_buy_volume": 17709.3, "taker_buy_quote": 1117.45683}, {"ts": 1773049080000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 34344.4, "quote_volume": 2166.97224, "trades": 26, "taker_buy_volume": 22797.6, "taker_buy_quote": 1438.53647}, {"ts": 1773049140000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 24752.0, "quote_volume": 1561.35306, "trades": 47, "taker_buy_volume": 4035.4, "taker_buy_quote": 254.65574}, {"ts": 1773049200000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 145154.2, "quote_volume": 9158.14971, "trades": 78, "taker_buy_volume": 116930.1, "taker_buy_quote": 7378.28931}, {"ts": 1773049260000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 33603.9, "quote_volume": 2120.3705, "trades": 48, "taker_buy_volume": 32471.3, "taker_buy_quote": 2048.95488}, {"ts": 1773049320000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 98037.2, "quote_volume": 6194.9428, "trades": 96, "taker_buy_volume": 49896.0, "taker_buy_quote": 3153.44305}, {"ts": 1773049380000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 65512.3, "quote_volume": 4143.26321, "trades": 79, "taker_buy_volume": 39597.8, "taker_buy_quote": 2505.45543}, {"ts": 1773049440000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3600.7, "quote_volume": 227.79521, "trades": 7, "taker_buy_volume": 2309.7, "taker_buy_quote": 146.20401}, {"ts": 1773049500000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 32479.9, "quote_volume": 2055.4551, "trades": 55, "taker_buy_volume": 8712.4, "taker_buy_quote": 551.49492}, {"ts": 1773049560000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 240169.6, "quote_volume": 15193.20708, "trades": 153, "taker_buy_volume": 105090.6, "taker_buy_quote": 6651.49843}, {"ts": 1773049620000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3449.0, "quote_volume": 217.87081, "trades": 20, "taker_buy_volume": 1961.8, "taker_buy_quote": 123.98576}, {"ts": 1773049680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 42391.2, "quote_volume": 2674.88472, "trades": 56, "taker_buy_volume": 4547.4, "taker_buy_quote": 286.94094}, {"ts": 1773049740000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 16153.7, "quote_volume": 1019.07354, "trades": 33, "taker_buy_volume": 1284.3, "taker_buy_quote": 81.099}, {"ts": 1773049800000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6712.0, "quote_volume": 423.35721, "trades": 17, "taker_buy_volume": 412.8, "taker_buy_quote": 26.04768}, {"ts": 1773049860000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1796.2, "quote_volume": 113.19076, "trades": 8, "taker_buy_volume": 301.6, "taker_buy_quote": 19.03096}, {"ts": 1773049920000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 68184.2, "quote_volume": 4301.42598, "trades": 78, "taker_buy_volume": 41729.8, "taker_buy_quote": 2633.16625}, {"ts": 1773049980000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1943.3, "quote_volume": 122.45806, "trades": 9, "taker_buy_volume": 301.6, "taker_buy_quote": 19.03096}, {"ts": 1773050040000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 196235.0, "quote_volume": 12364.16197, "trades": 44, "taker_buy_volume": 14249.3, "taker_buy_quote": 899.11334}, {"ts": 1773050100000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 197696.8, "quote_volume": 12435.72808, "trades": 94, "taker_buy_volume": 64950.7, "taker_buy_quote": 4086.02029}, {"ts": 1773050160000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 8739.0, "quote_volume": 549.63483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050220000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 38227.7, "quote_volume": 2400.55906, "trades": 44, "taker_buy_volume": 1043.5, "taker_buy_quote": 65.5318}, {"ts": 1773050280000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3125.4, "quote_volume": 196.18131, "trades": 5, "taker_buy_volume": 2187.3, "taker_buy_quote": 137.36244}, {"ts": 1773050340000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2491.1, "quote_volume": 156.19197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050400000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 12902.1, "quote_volume": 810.01492, "trades": 12, "taker_buy_volume": 10532.5, "taker_buy_quote": 661.441}, {"ts": 1773050460000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 76423.5, "quote_volume": 4800.27722, "trades": 58, "taker_buy_volume": 48952.1, "taker_buy_quote": 3075.0733}, {"ts": 1773050520000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 16312.8, "quote_volume": 1024.61295, "trades": 34, "taker_buy_volume": 2948.8, "taker_buy_quote": 185.35375}, {"ts": 1773050580000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 79435.3, "quote_volume": 4993.3053, "trades": 113, "taker_buy_volume": 44395.3, "taker_buy_quote": 2791.36092}, {"ts": 1773050640000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 92221.8, "quote_volume": 5797.8803, "trades": 57, "taker_buy_volume": 45685.8, "taker_buy_quote": 2873.63682}, {"ts": 1773050700000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 89556.1, "quote_volume": 5623.03157, "trades": 114, "taker_buy_volume": 48453.9, "taker_buy_quote": 3042.90492}, {"ts": 1773050760000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2375.8, "quote_volume": 149.20024, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050820000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1780.7, "quote_volume": 111.82796, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050880000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 36234.3, "quote_volume": 2274.46881, "trades": 40, "taker_buy_volume": 13267.8, "taker_buy_quote": 833.21784}, {"ts": 1773050940000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 71854.4, "quote_volume": 4518.01989, "trades": 23, "taker_buy_volume": 70949.1, "taker_buy_quote": 4461.21224}, {"ts": 1773051000000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 59180.8, "quote_volume": 3718.9636, "trades": 84, "taker_buy_volume": 17577.0, "taker_buy_quote": 1104.78273}, {"ts": 1773051060000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 18426.2, "quote_volume": 1157.12305, "trades": 33, "taker_buy_volume": 1372.0, "taker_buy_quote": 86.1616}, {"ts": 1773051120000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 6852.5, "quote_volume": 430.83888, "trades": 9, "taker_buy_volume": 5018.8, "taker_buy_quote": 315.68252}, {"ts": 1773051180000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 256147.3, "quote_volume": 16082.68103, "trades": 110, "taker_buy_volume": 22071.2, "taker_buy_quote": 1386.07136}, {"ts": 1773051240000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 24562.3, "quote_volume": 1542.46921, "trades": 29, "taker_buy_volume": 8944.1, "taker_buy_quote": 561.68948}, {"ts": 1773051300000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 8776.4, "quote_volume": 551.12101, "trades": 26, "taker_buy_volume": 6323.1, "taker_buy_quote": 397.09068}, {"ts": 1773051360000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 65262.3, "quote_volume": 4095.52654, "trades": 103, "taker_buy_volume": 19608.4, "taker_buy_quote": 1231.40752}, {"ts": 1773051420000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1759.7, "quote_volume": 110.40546, "trades": 5, "taker_buy_volume": 722.7, "taker_buy_quote": 45.38556}, {"ts": 1773051480000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1364.3, "quote_volume": 85.54161, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051540000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 171177.9, "quote_volume": 10730.69293, "trades": 87, "taker_buy_volume": 13556.5, "taker_buy_quote": 849.99255}, {"ts": 1773051600000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 53828.4, "quote_volume": 3374.04275, "trades": 68, "taker_buy_volume": 38285.5, "taker_buy_quote": 2400.53249}, {"ts": 1773051660000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 5601.8, "quote_volume": 351.16636, "trades": 13, "taker_buy_volume": 4665.5, "taker_buy_quote": 292.53963}, {"ts": 1773051720000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 16072.8, "quote_volume": 1007.8089, "trades": 30, "taker_buy_volume": 2616.7, "taker_buy_quote": 164.11143}, {"ts": 1773051780000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 23313.6, "quote_volume": 1461.71651, "trades": 40, "taker_buy_volume": 8793.6, "taker_buy_quote": 551.37469}, {"ts": 1773051840000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 8053.7, "quote_volume": 505.33546, "trades": 12, "taker_buy_volume": 3684.7, "taker_buy_quote": 231.39916}, {"ts": 1773051900000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 75554.0, "quote_volume": 4744.57839, "trades": 25, "taker_buy_volume": 72820.9, "taker_buy_quote": 4573.15252}, {"ts": 1773051960000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 2117.5, "quote_volume": 132.90427, "trades": 8, "taker_buy_volume": 1370.2, "taker_buy_quote": 86.04856}, {"ts": 1773052020000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 10903.0, "quote_volume": 684.34672, "trades": 26, "taker_buy_volume": 7286.2, "taker_buy_quote": 457.57336}, {"ts": 1773052080000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 6298.2, "quote_volume": 395.42765, "trades": 8, "taker_buy_volume": 5305.1, "taker_buy_quote": 333.16028}, {"ts": 1773052140000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 39145.9, "quote_volume": 2452.14662, "trades": 33, "taker_buy_volume": 5861.6, "taker_buy_quote": 367.52232}, {"ts": 1773052200000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 115380.9, "quote_volume": 7221.62893, "trades": 55, "taker_buy_volume": 13680.4, "taker_buy_quote": 857.26774}, {"ts": 1773052260000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 189204.8, "quote_volume": 11844.13704, "trades": 29, "taker_buy_volume": 187938.4, "taker_buy_quote": 11764.94384}, {"ts": 1773052320000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 42005.5, "quote_volume": 2629.50551, "trades": 30, "taker_buy_volume": 40967.5, "taker_buy_quote": 2564.59258}, {"ts": 1773052380000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 20107.4, "quote_volume": 1259.42832, "trades": 10, "taker_buy_volume": 7050.8, "taker_buy_quote": 442.08516}, {"ts": 1773052440000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 53607.8, "quote_volume": 3361.11767, "trades": 55, "taker_buy_volume": 25064.0, "taker_buy_quote": 1571.5128}, {"ts": 1773052500000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 5766.3, "quote_volume": 361.51143, "trades": 19, "taker_buy_volume": 4083.6, "taker_buy_quote": 256.12133}, {"ts": 1773052560000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 6149.9, "quote_volume": 385.52826, "trades": 20, "taker_buy_volume": 3448.0, "taker_buy_quote": 216.1896}, {"ts": 1773052620000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 1344.4, "quote_volume": 84.15944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052680000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 88259.4, "quote_volume": 5516.49546, "trades": 96, "taker_buy_volume": 6062.9, "taker_buy_quote": 379.65573}, {"ts": 1773052740000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 10020.3, "quote_volume": 625.86672, "trades": 12, "taker_buy_volume": 6000.0, "taker_buy_quote": 375.0}, {"ts": 1773052800000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 77498.5, "quote_volume": 4843.51466, "trades": 31, "taker_buy_volume": 71766.4, "taker_buy_quote": 4485.4}, {"ts": 1773052860000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1331.0, "quote_volume": 83.06256, "trades": 8, "taker_buy_volume": 81.6, "taker_buy_quote": 5.1}, {"ts": 1773052920000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1239.6, "quote_volume": 77.36386, "trades": 5, "taker_buy_volume": 128.2, "taker_buy_quote": 8.0125}, {"ts": 1773052980000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 126346.5, "quote_volume": 7874.6823, "trades": 142, "taker_buy_volume": 32494.2, "taker_buy_quote": 2026.41376}, {"ts": 1773053040000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 9761.4, "quote_volume": 608.73522, "trades": 12, "taker_buy_volume": 6000.0, "taker_buy_quote": 374.4}, {"ts": 1773053100000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 18309.7, "quote_volume": 1140.76095, "trades": 29, "taker_buy_volume": 13050.1, "taker_buy_quote": 813.08787}, {"ts": 1773053160000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4494.7, "quote_volume": 280.01981, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053220000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 171488.9, "quote_volume": 10698.27166, "trades": 72, "taker_buy_volume": 102705.2, "taker_buy_quote": 6408.8189}, {"ts": 1773053280000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 9348.5, "quote_volume": 582.52885, "trades": 14, "taker_buy_volume": 912.9, "taker_buy_quote": 56.96496}, {"ts": 1773053340000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 42624.2, "quote_volume": 2655.48766, "trades": 41, "taker_buy_volume": 5916.1, "taker_buy_quote": 368.57303}, {"ts": 1773053400000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 112419.2, "quote_volume": 7003.72764, "trades": 59, "taker_buy_volume": 65429.1, "taker_buy_quote": 4076.24441}, {"ts": 1773053460000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 82297.2, "quote_volume": 5126.94844, "trades": 84, "taker_buy_volume": 52508.9, "taker_buy_quote": 3271.30447}, {"ts": 1773053520000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 6952.1, "quote_volume": 433.02076, "trades": 16, "taker_buy_volume": 4667.6, "taker_buy_quote": 290.79148}, {"ts": 1773053580000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 897.2, "quote_volume": 55.81707, "trades": 4, "taker_buy_volume": 112.3, "taker_buy_quote": 6.99629}, {"ts": 1773053640000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 25394.4, "quote_volume": 1582.07112, "trades": 32, "taker_buy_volume": 14176.2, "taker_buy_quote": 883.17726}, {"ts": 1773053700000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 35004.3, "quote_volume": 2180.82661, "trades": 48, "taker_buy_volume": 9286.4, "taker_buy_quote": 578.60144}, {"ts": 1773053760000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 124890.0, "quote_volume": 7778.94395, "trades": 81, "taker_buy_volume": 78167.0, "taker_buy_quote": 4869.96435}, {"ts": 1773053820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2841.7, "quote_volume": 177.03791, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053880000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2402.5, "quote_volume": 149.74107, "trades": 8, "taker_buy_volume": 653.2, "taker_buy_quote": 40.75968}, {"ts": 1773053940000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3563.4, "quote_volume": 222.2402, "trades": 5, "taker_buy_volume": 2403.8, "taker_buy_quote": 149.99712}, {"ts": 1773054000000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 28518.3, "quote_volume": 1776.69009, "trades": 31, "taker_buy_volume": 11810.6, "taker_buy_quote": 735.80038}, {"ts": 1773054060000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3373.2, "quote_volume": 210.3702, "trades": 9, "taker_buy_volume": 2198.4, "taker_buy_quote": 137.18016}, {"ts": 1773054120000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 136700.4, "quote_volume": 8530.06558, "trades": 45, "taker_buy_volume": 114398.9, "taker_buy_quote": 7138.51781}, {"ts": 1773054180000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 44378.1, "quote_volume": 2769.20628, "trades": 15, "taker_buy_volume": 128.4, "taker_buy_quote": 8.025}, {"ts": 1773054240000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 2554.4, "quote_volume": 159.31966, "trades": 6, "taker_buy_volume": 1805.4, "taker_buy_quote": 112.65696}, {"ts": 1773054300000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 6053.1, "quote_volume": 377.67653, "trades": 11, "taker_buy_volume": 2362.2, "taker_buy_quote": 147.40128}, {"ts": 1773054360000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 22906.1, "quote_volume": 1430.19935, "trades": 29, "taker_buy_volume": 10355.7, "taker_buy_quote": 647.13791}, {"ts": 1773054420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1245.7, "quote_volume": 77.73168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054480000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1546.1, "quote_volume": 96.47664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054540000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1464.9, "quote_volume": 91.40976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054600000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 85035.4, "quote_volume": 5304.63141, "trades": 59, "taker_buy_volume": 29766.8, "taker_buy_quote": 1857.44832}, {"ts": 1773054660000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 1833.5, "quote_volume": 114.3006, "trades": 8, "taker_buy_volume": 735.5, "taker_buy_quote": 45.8952}, {"ts": 1773054720000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 33325.5, "quote_volume": 2079.47594, "trades": 39, "taker_buy_volume": 31897.4, "taker_buy_quote": 1990.42505}, {"ts": 1773054780000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1188.3, "quote_volume": 74.14992, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054840000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 115983.5, "quote_volume": 7237.39851, "trades": 25, "taker_buy_volume": 22171.2, "taker_buy_quote": 1383.57535}, {"ts": 1773054900000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 1726.4, "quote_volume": 107.6125, "trades": 8, "taker_buy_volume": 577.8, "taker_buy_quote": 36.05472}, {"ts": 1773054960000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 130412.1, "quote_volume": 8122.02021, "trades": 43, "taker_buy_volume": 18894.0, "taker_buy_quote": 1177.10904}, {"ts": 1773055020000, "open": 0.0622, "high": 0.0622, "low": 0.0619, "close": 0.0619, "volume": 1008873.9, "quote_volume": 62619.8004, "trades": 415, "taker_buy_volume": 259472.5, "taker_buy_quote": 16108.92313}, {"ts": 1773055080000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 262846.1, "quote_volume": 16258.6294, "trades": 190, "taker_buy_volume": 63841.1, "taker_buy_quote": 3953.87064}, {"ts": 1773055140000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 158738.7, "quote_volume": 9840.8317, "trades": 83, "taker_buy_volume": 116818.3, "taker_buy_quote": 7242.7346}, {"ts": 1773055200000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1108.6, "quote_volume": 68.62234, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055260000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 167800.0, "quote_volume": 10386.82, "trades": 82, "taker_buy_volume": 99935.4, "taker_buy_quote": 6186.00126}, {"ts": 1773055320000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 32018.9, "quote_volume": 1985.18875, "trades": 67, "taker_buy_volume": 29687.5, "taker_buy_quote": 1840.72984}, {"ts": 1773055380000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 69538.1, "quote_volume": 4310.1871, "trades": 95, "taker_buy_volume": 28795.5, "taker_buy_quote": 1785.35169}, {"ts": 1773055440000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3148.2, "quote_volume": 195.39773, "trades": 12, "taker_buy_volume": 2093.3, "taker_buy_quote": 129.99393}, {"ts": 1773055500000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 58601.3, "quote_volume": 3633.33704, "trades": 32, "taker_buy_volume": 9822.9, "taker_buy_quote": 609.11334}, {"ts": 1773055560000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 132701.3, "quote_volume": 8214.38331, "trades": 18, "taker_buy_volume": 1728.4, "taker_buy_quote": 107.1608}, {"ts": 1773055620000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 42119.5, "quote_volume": 2610.70879, "trades": 37, "taker_buy_volume": 33167.9, "taker_buy_quote": 2056.4098}, {"ts": 1773055680000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 184602.4, "quote_volume": 11426.6474, "trades": 108, "taker_buy_volume": 62591.5, "taker_buy_quote": 3874.50385}, {"ts": 1773055740000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 59026.5, "quote_volume": 3653.62985, "trades": 48, "taker_buy_volume": 26390.3, "taker_buy_quote": 1633.62511}, {"ts": 1773055800000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 57512.7, "quote_volume": 3560.05745, "trades": 77, "taker_buy_volume": 213.2, "taker_buy_quote": 13.2184}, {"ts": 1773055860000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 3166.2, "quote_volume": 195.99818, "trades": 8, "taker_buy_volume": 104.0, "taker_buy_quote": 6.448}, {"ts": 1773055920000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 231979.7, "quote_volume": 14380.739, "trades": 145, "taker_buy_volume": 146674.2, "taker_buy_quote": 9093.8004}, {"ts": 1773055980000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 301333.7, "quote_volume": 18651.76947, "trades": 88, "taker_buy_volume": 55853.3, "taker_buy_quote": 3457.35152}, {"ts": 1773056040000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 183698.4, "quote_volume": 11372.71076, "trades": 62, "taker_buy_volume": 36180.7, "taker_buy_quote": 2241.50763}, {"ts": 1773056100000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 32436.0, "quote_volume": 2010.96427, "trades": 55, "taker_buy_volume": 20491.4, "taker_buy_quote": 1270.54731}, {"ts": 1773056160000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 1659.2, "quote_volume": 102.91395, "trades": 7, "taker_buy_volume": 435.5, "taker_buy_quote": 27.04455}, {"ts": 1773056220000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 8028.7, "quote_volume": 498.42171, "trades": 16, "taker_buy_volume": 6423.1, "taker_buy_quote": 398.87451}, {"ts": 1773056280000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 18143.7, "quote_volume": 1124.9094, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056340000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2275.6, "quote_volume": 141.0872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056400000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 1828.5, "quote_volume": 113.42767, "trades": 6, "taker_buy_volume": 606.7, "taker_buy_quote": 37.67607}, {"ts": 1773056460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 850.1, "quote_volume": 52.7062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056520000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 121814.9, "quote_volume": 7564.70933, "trades": 62, "taker_buy_volume": 120250.3, "taker_buy_quote": 7467.64193}, {"ts": 1773056580000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 23576.9, "quote_volume": 1464.15543, "trades": 13, "taker_buy_volume": 299.4, "taker_buy_quote": 18.62268}, {"ts": 1773056640000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 31468.8, "quote_volume": 1954.09027, "trades": 24, "taker_buy_volume": 14687.4, "taker_buy_quote": 912.10206}, {"ts": 1773056700000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 3703.2, "quote_volume": 229.98646, "trades": 6, "taker_buy_volume": 177.4, "taker_buy_quote": 11.03428}, {"ts": 1773056760000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 2757.0, "quote_volume": 171.37125, "trades": 6, "taker_buy_volume": 1615.5, "taker_buy_quote": 100.4841}, {"ts": 1773056820000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 194791.1, "quote_volume": 12115.95584, "trades": 77, "taker_buy_volume": 178775.3, "taker_buy_quote": 11119.82366}, {"ts": 1773056880000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 34528.7, "quote_volume": 2147.62553, "trades": 16, "taker_buy_volume": 32771.6, "taker_buy_quote": 2038.39352}, {"ts": 1773056940000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1849.9, "quote_volume": 114.93331, "trades": 7, "taker_buy_volume": 545.2, "taker_buy_quote": 33.91144}, {"ts": 1773057000000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 168660.3, "quote_volume": 10473.80937, "trades": 61, "taker_buy_volume": 9228.5, "taker_buy_quote": 573.12804}, {"ts": 1773057060000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 7643.6, "quote_volume": 474.50312, "trades": 12, "taker_buy_volume": 5999.2, "taker_buy_quote": 372.55032}, {"ts": 1773057120000, "open": 0.0621, "high": 0.0621, "low": 0.0616, "close": 0.0618, "volume": 1175237.5, "quote_volume": 72755.19712, "trades": 644, "taker_buy_volume": 371991.8, "taker_buy_quote": 23004.39075}, {"ts": 1773057180000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 134519.7, "quote_volume": 8312.33563, "trades": 189, "taker_buy_volume": 47728.1, "taker_buy_quote": 2949.63222}, {"ts": 1773057240000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 508824.4, "quote_volume": 31374.87953, "trades": 443, "taker_buy_volume": 286457.6, "taker_buy_quote": 17668.2785}, {"ts": 1773057300000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 54427.8, "quote_volume": 3358.15828, "trades": 67, "taker_buy_volume": 53912.1, "taker_buy_quote": 3326.39116}, {"ts": 1773057360000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 118331.7, "quote_volume": 7300.09904, "trades": 127, "taker_buy_volume": 57489.5, "taker_buy_quote": 3547.23067}, {"ts": 1773057420000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 193590.9, "quote_volume": 11943.78111, "trades": 131, "taker_buy_volume": 104641.6, "taker_buy_quote": 6456.83637}, {"ts": 1773057480000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 61828.2, "quote_volume": 3811.75, "trades": 52, "taker_buy_volume": 31328.8, "taker_buy_quote": 1932.98696}, {"ts": 1773057540000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 24023.2, "quote_volume": 1482.08944, "trades": 30, "taker_buy_volume": 22603.2, "taker_buy_quote": 1394.61744}, {"ts": 1773057600000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 537147.1, "quote_volume": 33063.11444, "trades": 353, "taker_buy_volume": 119375.9, "taker_buy_quote": 7348.67115}, {"ts": 1773057660000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 279717.2, "quote_volume": 17240.61821, "trades": 137, "taker_buy_volume": 231128.3, "taker_buy_quote": 14245.45785}, {"ts": 1773057720000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 133138.1, "quote_volume": 8205.2578, "trades": 88, "taker_buy_volume": 28146.2, "taker_buy_quote": 1736.84167}, {"ts": 1773057780000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 137973.6, "quote_volume": 8511.73247, "trades": 130, "taker_buy_volume": 90808.1, "taker_buy_quote": 5603.40016}, {"ts": 1773057840000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 150817.3, "quote_volume": 9303.36385, "trades": 213, "taker_buy_volume": 85215.5, "taker_buy_quote": 5257.81501}, {"ts": 1773057900000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 88942.3, "quote_volume": 5487.8683, "trades": 56, "taker_buy_volume": 65624.1, "taker_buy_quote": 4049.67986}, {"ts": 1773057960000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 10463.2, "quote_volume": 646.53367, "trades": 8, "taker_buy_volume": 9542.3, "taker_buy_quote": 589.71414}, {"ts": 1773058020000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 86736.2, "quote_volume": 5351.10554, "trades": 92, "taker_buy_volume": 27413.0, "taker_buy_quote": 1691.71964}, {"ts": 1773058080000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 13534.1, "quote_volume": 834.74505, "trades": 12, "taker_buy_volume": 10444.9, "taker_buy_quote": 644.45033}, {"ts": 1773058140000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 96771.0, "quote_volume": 5962.14832, "trades": 67, "taker_buy_volume": 10547.2, "taker_buy_quote": 650.76224}, {"ts": 1773058200000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 55584.6, "quote_volume": 3425.57765, "trades": 87, "taker_buy_volume": 15662.9, "taker_buy_quote": 966.40093}, {"ts": 1773058260000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 8090.2, "quote_volume": 499.07928, "trades": 8, "taker_buy_volume": 7229.6, "taker_buy_quote": 446.06632}, {"ts": 1773058320000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 21391.3, "quote_volume": 1319.75368, "trades": 18, "taker_buy_volume": 20496.0, "taker_buy_quote": 1264.6032}, {"ts": 1773058380000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 92937.8, "quote_volume": 5735.08188, "trades": 19, "taker_buy_volume": 91504.1, "taker_buy_quote": 5646.62259}, {"ts": 1773058440000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 78844.2, "quote_volume": 4872.71007, "trades": 40, "taker_buy_volume": 68399.8, "taker_buy_quote": 4227.42591}, {"ts": 1773058500000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 89716.3, "quote_volume": 5555.09656, "trades": 61, "taker_buy_volume": 74968.9, "taker_buy_quote": 4642.38569}, {"ts": 1773058560000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 42983.7, "quote_volume": 2660.52848, "trades": 27, "taker_buy_volume": 21621.4, "taker_buy_quote": 1338.36466}, {"ts": 1773058620000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 254279.5, "quote_volume": 15713.0815, "trades": 88, "taker_buy_volume": 13635.2, "taker_buy_quote": 843.56646}, {"ts": 1773058680000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 65303.2, "quote_volume": 4036.67238, "trades": 66, "taker_buy_volume": 63702.9, "taker_buy_quote": 3937.77384}, {"ts": 1773058740000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 169690.0, "quote_volume": 10504.76038, "trades": 78, "taker_buy_volume": 136041.1, "taker_buy_quote": 8421.93822}, {"ts": 1773058800000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 211847.1, "quote_volume": 13110.84853, "trades": 142, "taker_buy_volume": 59402.5, "taker_buy_quote": 3677.65111}, {"ts": 1773058860000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 53026.1, "quote_volume": 3282.70106, "trades": 80, "taker_buy_volume": 44590.5, "taker_buy_quote": 2760.61338}, {"ts": 1773058920000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 227802.8, "quote_volume": 14098.52588, "trades": 153, "taker_buy_volume": 61514.3, "taker_buy_quote": 3807.83502}, {"ts": 1773058980000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 151525.3, "quote_volume": 9379.31033, "trades": 87, "taker_buy_volume": 125857.8, "taker_buy_quote": 7790.59782}, {"ts": 1773059040000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 134643.8, "quote_volume": 8334.42781, "trades": 93, "taker_buy_volume": 89609.5, "taker_buy_quote": 5546.84099}, {"ts": 1773059100000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 211446.5, "quote_volume": 13080.75157, "trades": 136, "taker_buy_volume": 46202.5, "taker_buy_quote": 2859.93475}, {"ts": 1773059160000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 131024.3, "quote_volume": 8097.63678, "trades": 59, "taker_buy_volume": 35285.6, "taker_buy_quote": 2181.02057}, {"ts": 1773059220000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 57103.4, "quote_volume": 3528.92491, "trades": 62, "taker_buy_volume": 45327.3, "taker_buy_quote": 2801.48964}, {"ts": 1773059280000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 157304.5, "quote_volume": 9720.42523, "trades": 69, "taker_buy_volume": 36154.2, "taker_buy_quote": 2234.37678}, {"ts": 1773059340000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 234316.3, "quote_volume": 14501.88198, "trades": 149, "taker_buy_volume": 115098.5, "taker_buy_quote": 7124.67472}, {"ts": 1773059400000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 98349.0, "quote_volume": 6077.63543, "trades": 42, "taker_buy_volume": 3816.5, "taker_buy_quote": 235.8597}, {"ts": 1773059460000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 33103.4, "quote_volume": 2045.75126, "trades": 39, "taker_buy_volume": 31984.7, "taker_buy_quote": 1976.65446}, {"ts": 1773059520000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 187467.5, "quote_volume": 11560.91286, "trades": 112, "taker_buy_volume": 56064.1, "taker_buy_quote": 3459.17479}, {"ts": 1773059580000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 4828.4, "quote_volume": 297.66939, "trades": 11, "taker_buy_volume": 2399.5, "taker_buy_quote": 148.04915}, {"ts": 1773059640000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 58017.0, "quote_volume": 3579.52041, "trades": 43, "taker_buy_volume": 56732.1, "taker_buy_quote": 3500.37057}, {"ts": 1773059700000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 26243.8, "quote_volume": 1619.38379, "trades": 29, "taker_buy_volume": 1413.3, "taker_buy_quote": 87.34194}, {"ts": 1773059760000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 88404.5, "quote_volume": 5463.57912, "trades": 106, "taker_buy_volume": 47817.6, "taker_buy_quote": 2955.40231}, {"ts": 1773059820000, "open": 0.0617, "high": 0.0621, "low": 0.0617, "close": 0.0621, "volume": 675987.7, "quote_volume": 41872.31549, "trades": 230, "taker_buy_volume": 526142.8, "taker_buy_quote": 32585.83139}, {"ts": 1773059880000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 8284.2, "quote_volume": 514.31922, "trades": 20, "taker_buy_volume": 6988.2, "taker_buy_quote": 433.96722}, {"ts": 1773059940000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 370137.4, "quote_volume": 22938.39054, "trades": 107, "taker_buy_volume": 72235.6, "taker_buy_quote": 4472.40472}, {"ts": 1773060000000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 94264.1, "quote_volume": 5828.69086, "trades": 52, "taker_buy_volume": 56433.0, "taker_buy_quote": 3488.21799}, {"ts": 1773060060000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 127212.5, "quote_volume": 7872.65916, "trades": 39, "taker_buy_volume": 109266.6, "taker_buy_quote": 6763.60254}, {"ts": 1773060120000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 102781.7, "quote_volume": 6353.84843, "trades": 99, "taker_buy_volume": 52753.7, "taker_buy_quote": 3262.57966}, {"ts": 1773060180000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 55309.7, "quote_volume": 3417.89863, "trades": 29, "taker_buy_volume": 2720.8, "taker_buy_quote": 168.14544}, {"ts": 1773060240000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 125209.7, "quote_volume": 7737.11394, "trades": 69, "taker_buy_volume": 99202.8, "taker_buy_quote": 6131.55958}, {"ts": 1773060300000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 103923.4, "quote_volume": 6420.19433, "trades": 41, "taker_buy_volume": 4552.7, "taker_buy_quote": 281.35686}, {"ts": 1773060360000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 85678.4, "quote_volume": 5293.69385, "trades": 52, "taker_buy_volume": 51716.5, "taker_buy_quote": 3196.0797}, {"ts": 1773060420000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1605.4, "quote_volume": 99.17172, "trades": 5, "taker_buy_volume": 1185.4, "taker_buy_quote": 73.25772}, {"ts": 1773060480000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 79319.4, "quote_volume": 4896.24819, "trades": 42, "taker_buy_volume": 22412.1, "taker_buy_quote": 1385.06778}, {"ts": 1773060540000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 183728.2, "quote_volume": 11336.84099, "trades": 106, "taker_buy_volume": 96949.9, "taker_buy_quote": 5982.61988}, {"ts": 1773060600000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 63170.3, "quote_volume": 3896.09283, "trades": 77, "taker_buy_volume": 13218.8, "taker_buy_quote": 815.59996}, {"ts": 1773060660000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 9885.6, "quote_volume": 609.09272, "trades": 18, "taker_buy_volume": 1397.6, "taker_buy_quote": 86.23192}, {"ts": 1773060720000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 93321.4, "quote_volume": 5757.93361, "trades": 54, "taker_buy_volume": 76154.4, "taker_buy_quote": 4698.76858}, {"ts": 1773060780000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 92754.5, "quote_volume": 5723.08512, "trades": 57, "taker_buy_volume": 55140.5, "taker_buy_quote": 3402.30132}, {"ts": 1773060840000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 94154.6, "quote_volume": 5807.47108, "trades": 55, "taker_buy_volume": 2802.4, "taker_buy_quote": 172.90808}, {"ts": 1773060900000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 41289.5, "quote_volume": 2547.46232, "trades": 50, "taker_buy_volume": 14785.7, "taker_buy_quote": 912.30752}, {"ts": 1773060960000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 68791.5, "quote_volume": 4243.98725, "trades": 79, "taker_buy_volume": 42954.0, "taker_buy_quote": 2650.4944}, {"ts": 1773061020000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 50675.5, "quote_volume": 3124.82586, "trades": 44, "taker_buy_volume": 8615.5, "taker_buy_quote": 531.57635}, {"ts": 1773061080000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 7470.0, "quote_volume": 460.84955, "trades": 11, "taker_buy_volume": 6275.0, "taker_buy_quote": 387.1675}, {"ts": 1773061140000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 12803.5, "quote_volume": 791.11195, "trades": 11, "taker_buy_volume": 11360.0, "taker_buy_quote": 702.048}, {"ts": 1773061200000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 158947.7, "quote_volume": 9805.86464, "trades": 126, "taker_buy_volume": 85291.0, "taker_buy_quote": 5262.50332}, {"ts": 1773061260000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 236968.8, "quote_volume": 14658.33187, "trades": 28, "taker_buy_volume": 235275.2, "taker_buy_quote": 14553.75713}, {"ts": 1773061320000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 256933.0, "quote_volume": 15910.66086, "trades": 116, "taker_buy_volume": 120409.0, "taker_buy_quote": 7461.16416}, {"ts": 1773061380000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 220594.8, "quote_volume": 13654.70014, "trades": 85, "taker_buy_volume": 114815.6, "taker_buy_quote": 7107.08564}, {"ts": 1773061440000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 25028.1, "quote_volume": 1549.1371, "trades": 32, "taker_buy_volume": 9170.0, "taker_buy_quote": 567.98213}, {"ts": 1773061500000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3515.5, "quote_volume": 217.83436, "trades": 7, "taker_buy_volume": 2249.1, "taker_buy_quote": 139.4442}, {"ts": 1773061560000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 81206.9, "quote_volume": 5033.89469, "trades": 33, "taker_buy_volume": 50392.0, "taker_buy_quote": 3124.304}, {"ts": 1773061620000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 27281.6, "quote_volume": 1690.732, "trades": 17, "taker_buy_volume": 20009.6, "taker_buy_quote": 1240.5952}, {"ts": 1773061680000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 62534.6, "quote_volume": 3876.98587, "trades": 64, "taker_buy_volume": 60941.3, "taker_buy_quote": 3778.3606}, {"ts": 1773061740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1117.2, "quote_volume": 69.15468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061800000, "open": 0.0619, "high": 0.0622, "low": 0.0619, "close": 0.0621, "volume": 137172.8, "quote_volume": 8511.98107, "trades": 110, "taker_buy_volume": 103143.5, "taker_buy_quote": 6400.09545}, {"ts": 1773061860000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 126386.0, "quote_volume": 7858.46781, "trades": 118, "taker_buy_volume": 79484.7, "taker_buy_quote": 4941.80548}, {"ts": 1773061920000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 83922.7, "quote_volume": 5216.80332, "trades": 90, "taker_buy_volume": 22514.4, "taker_buy_quote": 1400.39568}, {"ts": 1773061980000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 34712.6, "quote_volume": 2154.96059, "trades": 37, "taker_buy_volume": 241.3, "taker_buy_quote": 15.00886}, {"ts": 1773062040000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 51900.1, "quote_volume": 3222.94777, "trades": 73, "taker_buy_volume": 29757.9, "taker_buy_quote": 1847.96559}, {"ts": 1773062100000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 151715.7, "quote_volume": 9406.76638, "trades": 98, "taker_buy_volume": 62328.5, "taker_buy_quote": 3865.43758}, {"ts": 1773062160000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 27634.1, "quote_volume": 1713.31186, "trades": 41, "taker_buy_volume": 1716.1, "taker_buy_quote": 106.44061}, {"ts": 1773062220000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 56420.2, "quote_volume": 3498.81005, "trades": 65, "taker_buy_volume": 45451.3, "taker_buy_quote": 2818.73825}, {"ts": 1773062280000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 131648.2, "quote_volume": 8148.60965, "trades": 56, "taker_buy_volume": 19732.6, "taker_buy_quote": 1221.44794}, {"ts": 1773062340000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 303158.9, "quote_volume": 18725.99657, "trades": 108, "taker_buy_volume": 63929.1, "taker_buy_quote": 3946.96346}, {"ts": 1773062400000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 110058.8, "quote_volume": 6790.72523, "trades": 34, "taker_buy_volume": 1151.0, "taker_buy_quote": 71.11397}, {"ts": 1773062460000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 195773.2, "quote_volume": 12057.66078, "trades": 87, "taker_buy_volume": 54372.1, "taker_buy_quote": 3349.78763}, {"ts": 1773062520000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 15236.5, "quote_volume": 938.60803, "trades": 30, "taker_buy_volume": 396.3, "taker_buy_quote": 24.45171}, {"ts": 1773062580000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 126270.7, "quote_volume": 7779.6252, "trades": 53, "taker_buy_volume": 46047.0, "taker_buy_quote": 2837.84528}, {"ts": 1773062640000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 16287.5, "quote_volume": 1003.45376, "trades": 22, "taker_buy_volume": 1437.6, "taker_buy_quote": 88.69992}, {"ts": 1773062700000, "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0618, "volume": 145169.8, "quote_volume": 8963.21856, "trades": 137, "taker_buy_volume": 120557.3, "taker_buy_quote": 7443.70096}, {"ts": 1773062760000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.062, "volume": 172249.6, "quote_volume": 10677.21539, "trades": 110, "taker_buy_volume": 143171.8, "taker_buy_quote": 8874.79364}, {"ts": 1773062820000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 177351.8, "quote_volume": 11007.05348, "trades": 155, "taker_buy_volume": 93028.0, "taker_buy_quote": 5773.02796}, {"ts": 1773062880000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 29184.3, "quote_volume": 1812.13359, "trades": 33, "taker_buy_volume": 17438.7, "taker_buy_quote": 1082.94327}, {"ts": 1773062940000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 45603.6, "quote_volume": 2830.59328, "trades": 31, "taker_buy_volume": 31700.8, "taker_buy_quote": 1968.61968}, {"ts": 1773063000000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 282285.0, "quote_volume": 17510.42682, "trades": 157, "taker_buy_volume": 146501.0, "taker_buy_quote": 9091.34049}, {"ts": 1773063060000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 267204.6, "quote_volume": 16587.50444, "trades": 165, "taker_buy_volume": 181494.7, "taker_buy_quote": 11269.50554}, {"ts": 1773063120000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 98602.2, "quote_volume": 6122.34529, "trades": 91, "taker_buy_volume": 29102.8, "taker_buy_quote": 1807.28388}, {"ts": 1773063180000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 150724.2, "quote_volume": 9348.54471, "trades": 96, "taker_buy_volume": 27494.2, "taker_buy_quote": 1705.17282}, {"ts": 1773063240000, "open": 0.0619, "high": 0.0622, "low": 0.0619, "close": 0.0622, "volume": 434989.0, "quote_volume": 27025.76147, "trades": 179, "taker_buy_volume": 321943.9, "taker_buy_quote": 20008.02455}, {"ts": 1773063300000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 94235.7, "quote_volume": 5851.02434, "trades": 92, "taker_buy_volume": 15949.2, "taker_buy_quote": 991.17965}, {"ts": 1773063360000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 81992.7, "quote_volume": 5077.32059, "trades": 107, "taker_buy_volume": 30751.9, "taker_buy_quote": 1903.65841}, {"ts": 1773063420000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 120057.6, "quote_volume": 7421.32254, "trades": 172, "taker_buy_volume": 30240.2, "taker_buy_quote": 1870.4587}, {"ts": 1773063480000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 89175.0, "quote_volume": 5510.85015, "trades": 49, "taker_buy_volume": 72696.3, "taker_buy_quote": 4492.63134}, {"ts": 1773063540000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 476780.1, "quote_volume": 29468.61688, "trades": 245, "taker_buy_volume": 343124.2, "taker_buy_quote": 21209.00334}, {"ts": 1773063600000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 185220.5, "quote_volume": 11428.60839, "trades": 78, "taker_buy_volume": 5035.4, "taker_buy_quote": 311.18772}, {"ts": 1773063660000, "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0616, "volume": 533609.5, "quote_volume": 32889.3031, "trades": 203, "taker_buy_volume": 223846.6, "taker_buy_quote": 13805.41653}, {"ts": 1773063720000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 94015.1, "quote_volume": 5795.41246, "trades": 94, "taker_buy_volume": 87635.7, "taker_buy_quote": 5403.02976}, {"ts": 1773063780000, "open": 0.0616, "high": 0.0621, "low": 0.0616, "close": 0.0621, "volume": 255738.8, "quote_volume": 15826.30109, "trades": 170, "taker_buy_volume": 245248.6, "taker_buy_quote": 15179.19774}, {"ts": 1773063840000, "open": 0.0621, "high": 0.0622, "low": 0.0619, "close": 0.0621, "volume": 265345.4, "quote_volume": 16454.82724, "trades": 400, "taker_buy_volume": 108663.5, "taker_buy_quote": 6738.91665}, {"ts": 1773063900000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 248409.4, "quote_volume": 15405.62606, "trades": 115, "taker_buy_volume": 53973.6, "taker_buy_quote": 3348.66803}, {"ts": 1773063960000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 46553.5, "quote_volume": 2886.2783, "trades": 48, "taker_buy_volume": 33196.7, "taker_buy_quote": 2058.22124}, {"ts": 1773064020000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0622, "volume": 288384.4, "quote_volume": 17923.44073, "trades": 153, "taker_buy_volume": 205310.4, "taker_buy_quote": 12760.55555}, {"ts": 1773064080000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 170876.9, "quote_volume": 10639.63233, "trades": 65, "taker_buy_volume": 105977.3, "taker_buy_quote": 6599.15871}, {"ts": 1773064140000, "open": 0.0622, "high": 0.0623, "low": 0.062, "close": 0.0621, "volume": 87478.0, "quote_volume": 5435.67709, "trades": 88, "taker_buy_volume": 22816.8, "taker_buy_quote": 1418.15425}, {"ts": 1773064200000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 475349.2, "quote_volume": 29500.91852, "trades": 209, "taker_buy_volume": 269951.1, "taker_buy_quote": 16760.58681}, {"ts": 1773064260000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 207845.0, "quote_volume": 12876.48198, "trades": 97, "taker_buy_volume": 106569.9, "taker_buy_quote": 6606.60902}, {"ts": 1773064320000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 231467.1, "quote_volume": 14385.51241, "trades": 177, "taker_buy_volume": 181468.6, "taker_buy_quote": 11278.09968}, {"ts": 1773064380000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 190143.0, "quote_volume": 11797.81559, "trades": 83, "taker_buy_volume": 28939.0, "taker_buy_quote": 1797.14252}, {"ts": 1773064440000, "open": 0.062, "high": 0.0623, "low": 0.062, "close": 0.0621, "volume": 133399.9, "quote_volume": 8298.16542, "trades": 78, "taker_buy_volume": 102869.3, "taker_buy_quote": 6400.21262}, {"ts": 1773064500000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0622, "volume": 32550.1, "quote_volume": 2027.344, "trades": 50, "taker_buy_volume": 17588.1, "taker_buy_quote": 1095.49973}, {"ts": 1773064560000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 200297.5, "quote_volume": 12491.16559, "trades": 168, "taker_buy_volume": 182028.8, "taker_buy_quote": 11351.5787}, {"ts": 1773064620000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 30854.0, "quote_volume": 1921.83936, "trades": 29, "taker_buy_volume": 6970.8, "taker_buy_quote": 434.7616}, {"ts": 1773064680000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 55171.6, "quote_volume": 3431.81258, "trades": 60, "taker_buy_volume": 5207.0, "taker_buy_quote": 324.0741}, {"ts": 1773064740000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 107682.3, "quote_volume": 6694.00624, "trades": 82, "taker_buy_volume": 49758.7, "taker_buy_quote": 3094.91876}, {"ts": 1773064800000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 443631.7, "quote_volume": 27505.62375, "trades": 276, "taker_buy_volume": 66155.6, "taker_buy_quote": 4102.10555}, {"ts": 1773064860000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 236647.5, "quote_volume": 14687.15921, "trades": 78, "taker_buy_volume": 141354.6, "taker_buy_quote": 8773.48468}, {"ts": 1773064920000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 197415.9, "quote_volume": 12279.25535, "trades": 49, "taker_buy_volume": 171666.7, "taker_buy_quote": 10677.69768}, {"ts": 1773064980000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 102901.9, "quote_volume": 6410.72334, "trades": 131, "taker_buy_volume": 79623.4, "taker_buy_quote": 4960.53782}, {"ts": 1773065040000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 47781.5, "quote_volume": 2972.88653, "trades": 22, "taker_buy_volume": 8772.3, "taker_buy_quote": 546.51429}, {"ts": 1773065100000, "open": 0.0622, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 224408.5, "quote_volume": 13940.30166, "trades": 85, "taker_buy_volume": 63708.4, "taker_buy_quote": 3959.66529}, {"ts": 1773065160000, "open": 0.0619, "high": 0.0621, "low": 0.0618, "close": 0.062, "volume": 454626.0, "quote_volume": 28172.13301, "trades": 258, "taker_buy_volume": 266431.3, "taker_buy_quote": 16510.23403}, {"ts": 1773065220000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 85897.0, "quote_volume": 5325.63016, "trades": 146, "taker_buy_volume": 54619.7, "taker_buy_quote": 3386.43756}, {"ts": 1773065280000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 117816.7, "quote_volume": 7307.49978, "trades": 54, "taker_buy_volume": 18360.1, "taker_buy_quote": 1140.14775}, {"ts": 1773065340000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 370094.1, "quote_volume": 22933.24022, "trades": 118, "taker_buy_volume": 133398.5, "taker_buy_quote": 8267.27024}, {"ts": 1773065400000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 59858.3, "quote_volume": 3705.27511, "trades": 45, "taker_buy_volume": 463.4, "taker_buy_quote": 28.7308}, {"ts": 1773065460000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 125569.9, "quote_volume": 7766.24018, "trades": 86, "taker_buy_volume": 50134.1, "taker_buy_quote": 3101.7168}, {"ts": 1773065520000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 49077.2, "quote_volume": 3035.43947, "trades": 26, "taker_buy_volume": 24685.1, "taker_buy_quote": 1528.00769}, {"ts": 1773065580000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 22404.8, "quote_volume": 1386.84902, "trades": 19, "taker_buy_volume": 18783.4, "taker_buy_quote": 1162.70052}, {"ts": 1773065640000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 154810.0, "quote_volume": 9598.17908, "trades": 80, "taker_buy_volume": 79357.3, "taker_buy_quote": 4920.17809}, {"ts": 1773065700000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 61232.3, "quote_volume": 3798.64868, "trades": 53, "taker_buy_volume": 49136.7, "taker_buy_quote": 3048.57399}, {"ts": 1773065760000, "open": 0.062, "high": 0.0625, "low": 0.062, "close": 0.0625, "volume": 312864.6, "quote_volume": 19506.88072, "trades": 138, "taker_buy_volume": 284601.5, "taker_buy_quote": 17745.64981}, {"ts": 1773065820000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 395778.1, "quote_volume": 24735.7767, "trades": 164, "taker_buy_volume": 351521.7, "taker_buy_quote": 21971.90033}, {"ts": 1773065880000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 88670.6, "quote_volume": 5532.31744, "trades": 66, "taker_buy_volume": 31938.3, "taker_buy_quote": 1992.94992}, {"ts": 1773065940000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 16501.0, "quote_volume": 1029.02581, "trades": 27, "taker_buy_volume": 7925.4, "taker_buy_quote": 494.54496}, {"ts": 1773066000000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 63857.5, "quote_volume": 3977.90973, "trades": 85, "taker_buy_volume": 26531.4, "taker_buy_quote": 1652.92069}, {"ts": 1773066060000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 115801.7, "quote_volume": 7214.37467, "trades": 78, "taker_buy_volume": 46060.0, "taker_buy_quote": 2869.55408}, {"ts": 1773066120000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 26696.9, "quote_volume": 1665.99036, "trades": 30, "taker_buy_volume": 23972.1, "taker_buy_quote": 1496.06729}, {"ts": 1773066180000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 57864.4, "quote_volume": 3614.67121, "trades": 48, "taker_buy_volume": 39326.5, "taker_buy_quote": 2457.90625}, {"ts": 1773066240000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 37259.0, "quote_volume": 2325.99687, "trades": 12, "taker_buy_volume": 10352.7, "taker_buy_quote": 647.04375}, {"ts": 1773066300000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 45120.9, "quote_volume": 2818.64384, "trades": 38, "taker_buy_volume": 8451.8, "taker_buy_quote": 528.2375}, {"ts": 1773066360000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 62708.9, "quote_volume": 3912.30186, "trades": 58, "taker_buy_volume": 52826.3, "taker_buy_quote": 3296.36112}, {"ts": 1773066420000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 48917.3, "quote_volume": 3046.55185, "trades": 36, "taker_buy_volume": 11465.1, "taker_buy_quote": 714.29339}, {"ts": 1773066480000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 63018.0, "quote_volume": 3925.92081, "trades": 50, "taker_buy_volume": 46871.0, "taker_buy_quote": 2920.0633}, {"ts": 1773066540000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 320775.9, "quote_volume": 19995.86887, "trades": 95, "taker_buy_volume": 212596.6, "taker_buy_quote": 13257.21852}, {"ts": 1773066600000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 27046.6, "quote_volume": 1687.76278, "trades": 57, "taker_buy_volume": 17871.2, "taker_buy_quote": 1115.243}, {"ts": 1773066660000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 286162.9, "quote_volume": 17912.70794, "trades": 80, "taker_buy_volume": 271566.6, "taker_buy_quote": 16999.15241}, {"ts": 1773066720000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 270282.1, "quote_volume": 16924.90758, "trades": 129, "taker_buy_volume": 190958.2, "taker_buy_quote": 11961.88192}, {"ts": 1773066780000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 202282.5, "quote_volume": 12642.14381, "trades": 121, "taker_buy_volume": 161734.0, "taker_buy_quote": 10108.375}, {"ts": 1773066840000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 98092.2, "quote_volume": 6142.54692, "trades": 58, "taker_buy_volume": 82583.2, "taker_buy_quote": 5171.69477}, {"ts": 1773066900000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 71225.3, "quote_volume": 4460.61981, "trades": 82, "taker_buy_volume": 47109.1, "taker_buy_quote": 2950.98997}, {"ts": 1773066960000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 112744.8, "quote_volume": 7063.48103, "trades": 88, "taker_buy_volume": 75616.7, "taker_buy_quote": 4739.13345}, {"ts": 1773067020000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 146582.5, "quote_volume": 9166.26828, "trades": 108, "taker_buy_volume": 115544.3, "taker_buy_quote": 7226.38078}, {"ts": 1773067080000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 70936.0, "quote_volume": 4440.46331, "trades": 88, "taker_buy_volume": 65154.5, "taker_buy_quote": 4078.6717}, {"ts": 1773067140000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 189661.0, "quote_volume": 11854.98853, "trades": 131, "taker_buy_volume": 80628.5, "taker_buy_quote": 5041.31398}, {"ts": 1773067200000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 256915.6, "quote_volume": 16031.41645, "trades": 131, "taker_buy_volume": 124928.1, "taker_buy_quote": 7796.94901}, {"ts": 1773067260000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 260818.8, "quote_volume": 16324.48448, "trades": 140, "taker_buy_volume": 206848.2, "taker_buy_quote": 12948.38061}, {"ts": 1773067320000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 98158.6, "quote_volume": 6133.4735, "trades": 57, "taker_buy_volume": 47094.5, "taker_buy_quote": 2945.13758}, {"ts": 1773067380000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 80754.3, "quote_volume": 5048.26482, "trades": 51, "taker_buy_volume": 47837.9, "taker_buy_quote": 2991.12643}, {"ts": 1773067440000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 58274.0, "quote_volume": 3642.69882, "trades": 37, "taker_buy_volume": 20380.9, "taker_buy_quote": 1274.42943}, {"ts": 1773067500000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 21730.9, "quote_volume": 1358.85735, "trades": 24, "taker_buy_volume": 13824.1, "taker_buy_quote": 864.69835}, {"ts": 1773067560000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 47355.9, "quote_volume": 2961.75299, "trades": 23, "taker_buy_volume": 20351.6, "taker_buy_quote": 1273.98424}, {"ts": 1773067620000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4965.2, "quote_volume": 310.12027, "trades": 7, "taker_buy_volume": 2917.9, "taker_buy_quote": 182.36875}, {"ts": 1773067680000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 849.4, "quote_volume": 53.00256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067740000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 60458.3, "quote_volume": 3772.54504, "trades": 46, "taker_buy_volume": 35871.5, "taker_buy_quote": 2238.3816}, {"ts": 1773067800000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 13728.8, "quote_volume": 857.81837, "trades": 10, "taker_buy_volume": 11412.5, "taker_buy_quote": 713.28125}, {"ts": 1773067860000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 696905.5, "quote_volume": 43511.2103, "trades": 127, "taker_buy_volume": 154554.0, "taker_buy_quote": 9658.92561}, {"ts": 1773067920000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 159151.4, "quote_volume": 9915.20958, "trades": 55, "taker_buy_volume": 135282.8, "taker_buy_quote": 8428.11844}, {"ts": 1773067980000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 283956.7, "quote_volume": 17663.15622, "trades": 87, "taker_buy_volume": 152280.5, "taker_buy_quote": 9472.97417}, {"ts": 1773068040000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 44009.8, "quote_volume": 2739.39704, "trades": 26, "taker_buy_volume": 41524.7, "taker_buy_quote": 2584.875}, {"ts": 1773068100000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 144022.1, "quote_volume": 8972.95334, "trades": 96, "taker_buy_volume": 48547.0, "taker_buy_quote": 3024.98988}, {"ts": 1773068160000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 65984.5, "quote_volume": 4108.23858, "trades": 59, "taker_buy_volume": 57203.6, "taker_buy_quote": 3561.95056}, {"ts": 1773068220000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 174858.1, "quote_volume": 10893.46416, "trades": 50, "taker_buy_volume": 172903.4, "taker_buy_quote": 10771.88182}, {"ts": 1773068280000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 23583.4, "quote_volume": 1469.77671, "trades": 22, "taker_buy_volume": 21910.7, "taker_buy_quote": 1365.58034}, {"ts": 1773068340000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 9821.8, "quote_volume": 612.8165, "trades": 6, "taker_buy_volume": 9183.6, "taker_buy_quote": 573.05664}, {"ts": 1773068400000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 209914.2, "quote_volume": 13098.04794, "trades": 79, "taker_buy_volume": 43839.9, "taker_buy_quote": 2735.77313}, {"ts": 1773068460000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 96656.4, "quote_volume": 6032.57524, "trades": 58, "taker_buy_volume": 68425.5, "taker_buy_quote": 4270.96708}, {"ts": 1773068520000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 172121.5, "quote_volume": 10734.21632, "trades": 141, "taker_buy_volume": 57124.8, "taker_buy_quote": 3563.74453}, {"ts": 1773068580000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 195781.6, "quote_volume": 12176.71112, "trades": 154, "taker_buy_volume": 78415.8, "taker_buy_quote": 4877.46276}, {"ts": 1773068640000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 127767.5, "quote_volume": 7941.11919, "trades": 114, "taker_buy_volume": 55562.5, "taker_buy_quote": 3452.45834}, {"ts": 1773068700000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 197526.3, "quote_volume": 12259.2281, "trades": 105, "taker_buy_volume": 23206.4, "taker_buy_quote": 1441.11744}, {"ts": 1773068760000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 381330.0, "quote_volume": 23623.78417, "trades": 108, "taker_buy_volume": 33075.1, "taker_buy_quote": 2051.97826}, {"ts": 1773068820000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 360526.7, "quote_volume": 22352.51201, "trades": 93, "taker_buy_volume": 144615.6, "taker_buy_quote": 8966.25881}, {"ts": 1773068880000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 166277.5, "quote_volume": 10306.81541, "trades": 78, "taker_buy_volume": 85581.4, "taker_buy_quote": 5306.0468}, {"ts": 1773068940000, "open": 0.062, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 250365.0, "quote_volume": 15479.25033, "trades": 85, "taker_buy_volume": 66107.6, "taker_buy_quote": 4090.23674}, {"ts": 1773069000000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 178267.6, "quote_volume": 11015.77228, "trades": 108, "taker_buy_volume": 60060.7, "taker_buy_quote": 3711.81115}, {"ts": 1773069060000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 210093.9, "quote_volume": 13002.96588, "trades": 67, "taker_buy_volume": 191628.6, "taker_buy_quote": 11861.81034}, {"ts": 1773069120000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 342924.5, "quote_volume": 21198.52595, "trades": 120, "taker_buy_volume": 157519.8, "taker_buy_quote": 9740.57912}, {"ts": 1773069180000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 323538.3, "quote_volume": 19957.10609, "trades": 98, "taker_buy_volume": 69390.4, "taker_buy_quote": 4282.10378}, {"ts": 1773069240000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 27760.5, "quote_volume": 1715.47925, "trades": 42, "taker_buy_volume": 26564.0, "taker_buy_quote": 1641.6552}, {"ts": 1773069300000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 97013.7, "quote_volume": 5994.83518, "trades": 34, "taker_buy_volume": 14208.0, "taker_buy_quote": 878.0544}, {"ts": 1773069360000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 159008.8, "quote_volume": 9810.26025, "trades": 63, "taker_buy_volume": 94069.7, "taker_buy_quote": 5804.1315}, {"ts": 1773069420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 42816.5, "quote_volume": 2641.77805, "trades": 31, "taker_buy_volume": 33448.7, "taker_buy_quote": 2063.78479}, {"ts": 1773069480000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 317721.5, "quote_volume": 19583.62568, "trades": 166, "taker_buy_volume": 220885.4, "taker_buy_quote": 13618.62224}, {"ts": 1773069540000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 120260.9, "quote_volume": 7406.55966, "trades": 70, "taker_buy_volume": 15245.1, "taker_buy_quote": 939.09816}, {"ts": 1773069600000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 116779.5, "quote_volume": 7192.70875, "trades": 65, "taker_buy_volume": 60174.4, "taker_buy_quote": 3706.74304}, {"ts": 1773069660000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 377347.8, "quote_volume": 23200.62942, "trades": 96, "taker_buy_volume": 89458.9, "taker_buy_quote": 5501.77195}, {"ts": 1773069720000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 165429.4, "quote_volume": 10172.53686, "trades": 82, "taker_buy_volume": 84630.6, "taker_buy_quote": 5204.7819}, {"ts": 1773069780000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 52577.0, "quote_volume": 3235.66268, "trades": 40, "taker_buy_volume": 46240.9, "taker_buy_quote": 2845.41973}, {"ts": 1773069840000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 8159.8, "quote_volume": 503.27645, "trades": 13, "taker_buy_volume": 6327.7, "taker_buy_quote": 390.41909}, {"ts": 1773069900000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 318816.1, "quote_volume": 19650.32502, "trades": 58, "taker_buy_volume": 125372.1, "taker_buy_quote": 7732.5185}, {"ts": 1773069960000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 80421.2, "quote_volume": 4959.30307, "trades": 35, "taker_buy_volume": 52408.4, "taker_buy_quote": 3233.59828}, {"ts": 1773070020000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 12586.3, "quote_volume": 776.38901, "trades": 7, "taker_buy_volume": 10729.3, "taker_buy_quote": 661.99781}, {"ts": 1773070080000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 240612.5, "quote_volume": 14832.10256, "trades": 84, "taker_buy_volume": 177224.2, "taker_buy_quote": 10927.38328}, {"ts": 1773070140000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 238819.8, "quote_volume": 14735.57427, "trades": 123, "taker_buy_volume": 81024.5, "taker_buy_quote": 5001.27761}, {"ts": 1773070200000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 103750.1, "quote_volume": 6410.40393, "trades": 75, "taker_buy_volume": 88117.3, "taker_buy_quote": 5445.64914}, {"ts": 1773070260000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 76443.3, "quote_volume": 4732.73351, "trades": 65, "taker_buy_volume": 34208.8, "taker_buy_quote": 2119.71064}, {"ts": 1773070320000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 49157.6, "quote_volume": 3036.57608, "trades": 47, "taker_buy_volume": 1418.8, "taker_buy_quote": 87.68991}, {"ts": 1773070380000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 207586.5, "quote_volume": 12792.42071, "trades": 157, "taker_buy_volume": 75301.9, "taker_buy_quote": 4641.06518}, {"ts": 1773070440000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 59694.9, "quote_volume": 3676.73459, "trades": 31, "taker_buy_volume": 53402.9, "taker_buy_quote": 3289.61864}, {"ts": 1773070500000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 330750.5, "quote_volume": 20366.62671, "trades": 86, "taker_buy_volume": 142190.5, "taker_buy_quote": 8754.75937}, {"ts": 1773070560000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 154354.7, "quote_volume": 9507.58176, "trades": 48, "taker_buy_volume": 138105.7, "taker_buy_quote": 8507.31112}, {"ts": 1773070620000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 2796.5, "quote_volume": 172.36166, "trades": 6, "taker_buy_volume": 972.6, "taker_buy_quote": 60.00942}, {"ts": 1773070680000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 3436.5, "quote_volume": 211.70463, "trades": 9, "taker_buy_volume": 162.3, "taker_buy_quote": 10.01391}, {"ts": 1773070740000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 67566.2, "quote_volume": 4162.0458, "trades": 39, "taker_buy_volume": 31542.5, "taker_buy_quote": 1943.05004}, {"ts": 1773070800000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 101086.9, "quote_volume": 6236.0439, "trades": 55, "taker_buy_volume": 69828.6, "taker_buy_quote": 4308.42462}, {"ts": 1773070860000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 140706.2, "quote_volume": 8695.48911, "trades": 59, "taker_buy_volume": 83045.8, "taker_buy_quote": 5132.23044}, {"ts": 1773070920000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 40840.4, "quote_volume": 2519.79555, "trades": 32, "taker_buy_volume": 3057.4, "taker_buy_quote": 188.80339}, {"ts": 1773070980000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 2376.2, "quote_volume": 146.48083, "trades": 5, "taker_buy_volume": 1069.1, "taker_buy_quote": 65.96347}, {"ts": 1773071040000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 21123.8, "quote_volume": 1303.25545, "trades": 9, "taker_buy_volume": 20293.7, "taker_buy_quote": 1252.12129}, {"ts": 1773071100000, "open": 0.0617, "high": 0.0619, "low": 0.0616, "close": 0.0618, "volume": 470048.0, "quote_volume": 29059.40471, "trades": 122, "taker_buy_volume": 459758.0, "taker_buy_quote": 28424.19484}, {"ts": 1773071160000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 84824.2, "quote_volume": 5242.06563, "trades": 104, "taker_buy_volume": 42638.5, "taker_buy_quote": 2635.07499}, {"ts": 1773071220000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 9107.3, "quote_volume": 562.59193, "trades": 15, "taker_buy_volume": 6715.2, "taker_buy_quote": 414.99936}, {"ts": 1773071280000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 39082.9, "quote_volume": 2411.68805, "trades": 22, "taker_buy_volume": 2731.2, "taker_buy_quote": 168.78816}, {"ts": 1773071340000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 77287.6, "quote_volume": 4774.0429, "trades": 39, "taker_buy_volume": 37661.4, "taker_buy_quote": 2327.47452}, {"ts": 1773071400000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 351323.6, "quote_volume": 21682.29603, "trades": 72, "taker_buy_volume": 191164.5, "taker_buy_quote": 11798.66072}, {"ts": 1773071460000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 23456.1, "quote_volume": 1447.27538, "trades": 34, "taker_buy_volume": 11918.4, "taker_buy_quote": 735.41388}, {"ts": 1773071520000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 3133.2, "quote_volume": 193.20707, "trades": 6, "taker_buy_volume": 2019.5, "taker_buy_quote": 124.60315}, {"ts": 1773071580000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 4156.1, "quote_volume": 256.30402, "trades": 9, "taker_buy_volume": 2882.6, "taker_buy_quote": 177.85642}, {"ts": 1773071640000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 36431.8, "quote_volume": 2249.13843, "trades": 36, "taker_buy_volume": 29921.7, "taker_buy_quote": 1847.46526}, {"ts": 1773071700000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 61637.4, "quote_volume": 3809.1133, "trades": 9, "taker_buy_volume": 60857.2, "taker_buy_quote": 3760.97496}, {"ts": 1773071760000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 61838.2, "quote_volume": 3825.96634, "trades": 41, "taker_buy_volume": 60474.3, "taker_buy_quote": 3741.55387}, {"ts": 1773071820000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 7236.7, "quote_volume": 447.95173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071880000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 41276.9, "quote_volume": 2554.95431, "trades": 29, "taker_buy_volume": 731.7, "taker_buy_quote": 45.3654}, {"ts": 1773071940000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 343914.9, "quote_volume": 21239.284, "trades": 196, "taker_buy_volume": 101077.4, "taker_buy_quote": 6243.31114}, {"ts": 1773072000000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 139968.0, "quote_volume": 8635.92034, "trades": 75, "taker_buy_volume": 73120.4, "taker_buy_quote": 4511.54654}, {"ts": 1773072060000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 21677.6, "quote_volume": 1337.36574, "trades": 27, "taker_buy_volume": 12410.2, "taker_buy_quote": 765.70934}, {"ts": 1773072120000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 141117.1, "quote_volume": 8696.23484, "trades": 43, "taker_buy_volume": 42195.7, "taker_buy_quote": 2601.72242}, {"ts": 1773072180000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 15107.8, "quote_volume": 932.05305, "trades": 13, "taker_buy_volume": 14125.7, "taker_buy_quote": 871.55569}, {"ts": 1773072240000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 198016.3, "quote_volume": 12197.91317, "trades": 68, "taker_buy_volume": 100712.0, "taker_buy_quote": 6203.96829}, {"ts": 1773072300000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 27103.8, "quote_volume": 1672.17889, "trades": 32, "taker_buy_volume": 22611.1, "taker_buy_quote": 1395.10487}, {"ts": 1773072360000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 101133.0, "quote_volume": 6251.29474, "trades": 113, "taker_buy_volume": 72198.2, "taker_buy_quote": 4463.34418}, {"ts": 1773072420000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 49105.0, "quote_volume": 3043.95846, "trades": 77, "taker_buy_volume": 26532.8, "taker_buy_quote": 1645.0643}, {"ts": 1773072480000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 132210.9, "quote_volume": 8209.42783, "trades": 112, "taker_buy_volume": 66156.2, "taker_buy_quote": 4108.93684}, {"ts": 1773072540000, "open": 0.0621, "high": 0.0621, "low": 0.0618, "close": 0.0618, "volume": 256896.1, "quote_volume": 15919.86739, "trades": 58, "taker_buy_volume": 27029.6, "taker_buy_quote": 1675.95551}, {"ts": 1773072600000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 163508.6, "quote_volume": 10099.91402, "trades": 60, "taker_buy_volume": 31367.6, "taker_buy_quote": 1938.59825}, {"ts": 1773072660000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 9858.5, "quote_volume": 609.94365, "trades": 11, "taker_buy_volume": 6883.5, "taker_buy_quote": 426.08865}, {"ts": 1773072720000, "open": 0.0619, "high": 0.0621, "low": 0.0618, "close": 0.062, "volume": 863701.1, "quote_volume": 53526.26134, "trades": 146, "taker_buy_volume": 516152.9, "taker_buy_quote": 31978.40996}, {"ts": 1773072780000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 71441.4, "quote_volume": 4429.38532, "trades": 43, "taker_buy_volume": 68839.4, "taker_buy_quote": 4268.06132}, {"ts": 1773072840000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 10005.5, "quote_volume": 620.19791, "trades": 13, "taker_buy_volume": 2165.9, "taker_buy_quote": 134.2858}, {"ts": 1773072900000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 82969.4, "quote_volume": 5135.76417, "trades": 26, "taker_buy_volume": 5511.5, "taker_buy_quote": 341.16185}, {"ts": 1773072960000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 1417.0, "quote_volume": 87.58681, "trades": 5, "taker_buy_volume": 162.1, "taker_buy_quote": 10.03399}, {"ts": 1773073020000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2506.6, "quote_volume": 154.90788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073080000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 181206.1, "quote_volume": 11198.53698, "trades": 108, "taker_buy_volume": 145248.6, "taker_buy_quote": 8976.36348}, {"ts": 1773073140000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 10160.2, "quote_volume": 627.94888, "trades": 56, "taker_buy_volume": 5011.4, "taker_buy_quote": 309.75304}, {"ts": 1773073200000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 145181.2, "quote_volume": 8990.09703, "trades": 149, "taker_buy_volume": 46823.0, "taker_buy_quote": 2901.65238}, {"ts": 1773073260000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 201908.8, "quote_volume": 12519.17253, "trades": 280, "taker_buy_volume": 174020.8, "taker_buy_quote": 10790.46001}, {"ts": 1773073320000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 41835.1, "quote_volume": 2597.95971, "trades": 49, "taker_buy_volume": 40057.3, "taker_buy_quote": 2487.55833}, {"ts": 1773073380000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 492502.7, "quote_volume": 30686.35176, "trades": 189, "taker_buy_volume": 442397.6, "taker_buy_quote": 27564.89434}, {"ts": 1773073440000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 22586.5, "quote_volume": 1409.19181, "trades": 49, "taker_buy_volume": 20528.6, "taker_buy_quote": 1280.98464}, {"ts": 1773073500000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 319975.1, "quote_volume": 19939.39724, "trades": 261, "taker_buy_volume": 220967.9, "taker_buy_quote": 13771.95759}, {"ts": 1773073560000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 253587.8, "quote_volume": 15805.49731, "trades": 484, "taker_buy_volume": 159988.8, "taker_buy_quote": 9971.48627}, {"ts": 1773073620000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 268065.1, "quote_volume": 16728.43304, "trades": 108, "taker_buy_volume": 118705.0, "taker_buy_quote": 7408.92215}, {"ts": 1773073680000, "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 287109.0, "quote_volume": 17911.29683, "trades": 167, "taker_buy_volume": 135478.9, "taker_buy_quote": 8448.53041}, {"ts": 1773073740000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 51410.4, "quote_volume": 3193.87516, "trades": 28, "taker_buy_volume": 7309.9, "taker_buy_quote": 454.61148}, {"ts": 1773073800000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 82566.4, "quote_volume": 5119.02585, "trades": 66, "taker_buy_volume": 59792.8, "taker_buy_quote": 3707.1536}, {"ts": 1773073860000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 449566.7, "quote_volume": 27883.74188, "trades": 192, "taker_buy_volume": 315411.6, "taker_buy_quote": 19566.3192}, {"ts": 1773073920000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 172003.5, "quote_volume": 10648.78384, "trades": 110, "taker_buy_volume": 32258.0, "taker_buy_quote": 1997.41881}, {"ts": 1773073980000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 144762.8, "quote_volume": 8946.80727, "trades": 180, "taker_buy_volume": 19599.6, "taker_buy_quote": 1211.26335}, {"ts": 1773074040000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 23703.1, "quote_volume": 1462.41791, "trades": 45, "taker_buy_volume": 1900.0, "taker_buy_quote": 117.23}, {"ts": 1773074100000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 217915.7, "quote_volume": 13445.26451, "trades": 242, "taker_buy_volume": 105421.1, "taker_buy_quote": 6504.48187}, {"ts": 1773074160000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 66998.5, "quote_volume": 4133.83223, "trades": 93, "taker_buy_volume": 59521.6, "taker_buy_quote": 3672.56362}, {"ts": 1773074220000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 144647.6, "quote_volume": 8910.34645, "trades": 123, "taker_buy_volume": 31195.9, "taker_buy_quote": 1921.66744}, {"ts": 1773074280000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 23634.8, "quote_volume": 1453.85674, "trades": 19, "taker_buy_volume": 3165.4, "taker_buy_quote": 194.98864}, {"ts": 1773074340000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 28369.7, "quote_volume": 1747.6127, "trades": 53, "taker_buy_volume": 26711.7, "taker_buy_quote": 1645.57806}, {"ts": 1773074400000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 42840.1, "quote_volume": 2643.1165, "trades": 54, "taker_buy_volume": 41253.1, "taker_buy_quote": 2545.31627}, {"ts": 1773074460000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 16365.9, "quote_volume": 1008.13944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074520000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 54399.9, "quote_volume": 3356.31526, "trades": 75, "taker_buy_volume": 30712.8, "taker_buy_quote": 1894.97976}, {"ts": 1773074580000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 70425.1, "quote_volume": 4345.17735, "trades": 56, "taker_buy_volume": 55002.8, "taker_buy_quote": 3393.67276}, {"ts": 1773074640000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 21776.0, "quote_volume": 1343.3756, "trades": 42, "taker_buy_volume": 19740.0, "taker_buy_quote": 1217.958}, {"ts": 1773074700000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 232012.8, "quote_volume": 14289.42809, "trades": 176, "taker_buy_volume": 155721.7, "taker_buy_quote": 9592.45672}, {"ts": 1773074760000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 87119.6, "quote_volume": 5348.25481, "trades": 54, "taker_buy_volume": 3734.0, "taker_buy_quote": 229.39012}, {"ts": 1773074820000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 40327.1, "quote_volume": 2476.21865, "trades": 50, "taker_buy_volume": 38169.4, "taker_buy_quote": 2343.74892}, {"ts": 1773074880000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 83527.5, "quote_volume": 5128.59831, "trades": 102, "taker_buy_volume": 98.1, "taker_buy_quote": 6.03315}, {"ts": 1773074940000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 145251.7, "quote_volume": 8932.91218, "trades": 169, "taker_buy_volume": 82110.8, "taker_buy_quote": 5049.8142}, {"ts": 1773075000000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 7909.5, "quote_volume": 486.248, "trades": 14, "taker_buy_volume": 6047.0, "taker_buy_quote": 371.8905}, {"ts": 1773075060000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 113207.1, "quote_volume": 6970.49981, "trades": 123, "taker_buy_volume": 79927.3, "taker_buy_quote": 4922.09028}, {"ts": 1773075120000, "open": 0.0615, "high": 0.0618, "low": 0.0615, "close": 0.0618, "volume": 70100.2, "quote_volume": 4323.4358, "trades": 101, "taker_buy_volume": 51333.2, "taker_buy_quote": 3167.31205}, {"ts": 1773075180000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2561.4, "quote_volume": 158.14163, "trades": 21, "taker_buy_volume": 99.5, "taker_buy_quote": 6.1491}, {"ts": 1773075240000, "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 136354.4, "quote_volume": 8404.02352, "trades": 96, "taker_buy_volume": 66510.8, "taker_buy_quote": 4097.31686}, {"ts": 1773075300000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 45846.0, "quote_volume": 2823.98672, "trades": 60, "taker_buy_volume": 37201.4, "taker_buy_quote": 2291.60624}, {"ts": 1773075360000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 15205.7, "quote_volume": 936.71931, "trades": 27, "taker_buy_volume": 14308.5, "taker_buy_quote": 881.45179}, {"ts": 1773075420000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 14606.3, "quote_volume": 899.78068, "trades": 18, "taker_buy_volume": 326.0, "taker_buy_quote": 20.1142}, {"ts": 1773075480000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 44696.2, "quote_volume": 2757.40601, "trades": 42, "taker_buy_volume": 34694.6, "taker_buy_quote": 2140.65682}, {"ts": 1773075540000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 8067.7, "quote_volume": 497.78527, "trades": 15, "taker_buy_volume": 81.8, "taker_buy_quote": 5.05524}, {"ts": 1773075600000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 131941.3, "quote_volume": 8153.32028, "trades": 207, "taker_buy_volume": 88490.7, "taker_buy_quote": 5468.72526}, {"ts": 1773075660000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 2612.9, "quote_volume": 161.58821, "trades": 9, "taker_buy_volume": 1109.9, "taker_buy_quote": 68.70281}, {"ts": 1773075720000, "open": 0.0619, "high": 0.0621, "low": 0.0617, "close": 0.0621, "volume": 240534.9, "quote_volume": 14896.9909, "trades": 119, "taker_buy_volume": 165379.3, "taker_buy_quote": 10252.55032}, {"ts": 1773075780000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 92116.7, "quote_volume": 5723.96929, "trades": 139, "taker_buy_volume": 72733.3, "taker_buy_quote": 4520.83273}, {"ts": 1773075840000, "open": 0.0621, "high": 0.0626, "low": 0.0621, "close": 0.0624, "volume": 1014358.7, "quote_volume": 63303.38343, "trades": 328, "taker_buy_volume": 945588.8, "taker_buy_quote": 59018.7006}, {"ts": 1773075900000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 253318.1, "quote_volume": 15813.67754, "trades": 130, "taker_buy_volume": 216786.5, "taker_buy_quote": 13534.78694}, {"ts": 1773075960000, "open": 0.0623, "high": 0.0625, "low": 0.0622, "close": 0.0625, "volume": 450092.2, "quote_volume": 28091.68503, "trades": 508, "taker_buy_volume": 300775.1, "taker_buy_quote": 18786.28095}, {"ts": 1773076020000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 208800.7, "quote_volume": 13031.55786, "trades": 169, "taker_buy_volume": 77424.1, "taker_buy_quote": 4836.13225}, {"ts": 1773076080000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 4714.0, "quote_volume": 293.69276, "trades": 8, "taker_buy_volume": 105.6, "taker_buy_quote": 6.58944}, {"ts": 1773076140000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 65715.1, "quote_volume": 4100.40841, "trades": 40, "taker_buy_volume": 45227.6, "taker_buy_quote": 2822.20224}, {"ts": 1773076200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 35389.4, "quote_volume": 2208.29856, "trades": 39, "taker_buy_volume": 8741.2, "taker_buy_quote": 545.45088}, {"ts": 1773076260000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 46516.2, "quote_volume": 2906.78256, "trades": 66, "taker_buy_volume": 27105.9, "taker_buy_quote": 1694.17618}, {"ts": 1773076320000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 92261.7, "quote_volume": 5757.05949, "trades": 39, "taker_buy_volume": 56392.4, "taker_buy_quote": 3518.88576}, {"ts": 1773076380000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 24440.9, "quote_volume": 1525.02766, "trades": 22, "taker_buy_volume": 16453.6, "taker_buy_quote": 1026.70464}, {"ts": 1773076440000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1651.6, "quote_volume": 103.05984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076500000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 51151.7, "quote_volume": 3197.83371, "trades": 46, "taker_buy_volume": 14611.3, "taker_buy_quote": 914.16923}, {"ts": 1773076560000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 149987.5, "quote_volume": 9360.69562, "trades": 56, "taker_buy_volume": 125921.4, "taker_buy_quote": 7858.97098}, {"ts": 1773076620000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 73917.3, "quote_volume": 4619.77485, "trades": 47, "taker_buy_volume": 32012.2, "taker_buy_quote": 2000.77534}, {"ts": 1773076680000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 267687.7, "quote_volume": 16766.05991, "trades": 193, "taker_buy_volume": 113605.5, "taker_buy_quote": 7117.85135}, {"ts": 1773076740000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 294355.9, "quote_volume": 18370.98635, "trades": 155, "taker_buy_volume": 145063.2, "taker_buy_quote": 9052.71988}, {"ts": 1773076800000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 14579.9, "quote_volume": 909.80021, "trades": 13, "taker_buy_volume": 13312.4, "taker_buy_quote": 830.70821}, {"ts": 1773076860000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 19450.8, "quote_volume": 1213.23353, "trades": 24, "taker_buy_volume": 5910.6, "taker_buy_quote": 368.83428}, {"ts": 1773076920000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 82479.9, "quote_volume": 5145.99698, "trades": 24, "taker_buy_volume": 21257.9, "taker_buy_quote": 1326.49296}, {"ts": 1773076980000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 115289.8, "quote_volume": 7179.7721, "trades": 59, "taker_buy_volume": 29723.8, "taker_buy_quote": 1851.73141}, {"ts": 1773077040000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 120520.0, "quote_volume": 7503.38647, "trades": 44, "taker_buy_volume": 88647.1, "taker_buy_quote": 5520.89209}, {"ts": 1773077100000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 10342.5, "quote_volume": 644.33775, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077160000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 47562.3, "quote_volume": 2963.03128, "trades": 17, "taker_buy_volume": 641.0, "taker_buy_quote": 39.9343}, {"ts": 1773077220000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 194276.1, "quote_volume": 12090.03062, "trades": 122, "taker_buy_volume": 140650.6, "taker_buy_quote": 8753.26169}, {"ts": 1773077280000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 28769.1, "quote_volume": 1789.87202, "trades": 35, "taker_buy_volume": 4340.0, "taker_buy_quote": 270.382}, {"ts": 1773077340000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 41992.9, "quote_volume": 2612.42824, "trades": 21, "taker_buy_volume": 4837.5, "taker_buy_quote": 301.37625}, {"ts": 1773077400000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 34754.2, "quote_volume": 2161.71124, "trades": 21, "taker_buy_volume": 32924.8, "taker_buy_quote": 2047.92256}, {"ts": 1773077460000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 153990.7, "quote_volume": 9593.48691, "trades": 32, "taker_buy_volume": 115106.3, "taker_buy_quote": 7171.12249}, {"ts": 1773077520000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 31073.9, "quote_volume": 1935.77087, "trades": 18, "taker_buy_volume": 5795.6, "taker_buy_quote": 361.06588}, {"ts": 1773077580000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 185820.4, "quote_volume": 11598.4027, "trades": 83, "taker_buy_volume": 128177.5, "taker_buy_quote": 7999.50941}, {"ts": 1773077640000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 73498.5, "quote_volume": 4586.32245, "trades": 72, "taker_buy_volume": 30542.7, "taker_buy_quote": 1905.88053}, {"ts": 1773077700000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 6387.4, "quote_volume": 398.42683, "trades": 14, "taker_buy_volume": 688.2, "taker_buy_quote": 42.94368}, {"ts": 1773077760000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 56494.9, "quote_volume": 3523.51911, "trades": 38, "taker_buy_volume": 17593.9, "taker_buy_quote": 1097.3684}, {"ts": 1773077820000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 124513.0, "quote_volume": 7757.48276, "trades": 50, "taker_buy_volume": 95416.5, "taker_buy_quote": 5944.78686}, {"ts": 1773077880000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1023.5, "quote_volume": 63.76405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077940000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 20283.7, "quote_volume": 1265.5646, "trades": 14, "taker_buy_volume": 18900.9, "taker_buy_quote": 1179.41616}, {"ts": 1773078000000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 14045.8, "quote_volume": 876.40831, "trades": 22, "taker_buy_volume": 8361.3, "taker_buy_quote": 521.74512}, {"ts": 1773078060000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 75100.5, "quote_volume": 4679.02448, "trades": 29, "taker_buy_volume": 36088.4, "taker_buy_quote": 2248.58512}, {"ts": 1773078120000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 35545.2, "quote_volume": 2214.47637, "trades": 15, "taker_buy_volume": 104.1, "taker_buy_quote": 6.49584}, {"ts": 1773078180000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 32967.2, "quote_volume": 2050.49721, "trades": 18, "taker_buy_volume": 144.9, "taker_buy_quote": 9.01278}, {"ts": 1773078240000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 120101.5, "quote_volume": 7470.25038, "trades": 31, "taker_buy_volume": 90130.5, "taker_buy_quote": 5606.1171}, {"ts": 1773078300000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 68508.0, "quote_volume": 4261.13397, "trades": 42, "taker_buy_volume": 35381.4, "taker_buy_quote": 2200.72308}, {"ts": 1773078360000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 9861.6, "quote_volume": 613.19599, "trades": 15, "taker_buy_volume": 7906.3, "taker_buy_quote": 491.77186}, {"ts": 1773078420000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 38898.2, "quote_volume": 2419.3168, "trades": 29, "taker_buy_volume": 8894.8, "taker_buy_quote": 553.25656}, {"ts": 1773078480000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 7570.7, "quote_volume": 470.89754, "trades": 13, "taker_buy_volume": 5168.0, "taker_buy_quote": 321.4496}, {"ts": 1773078540000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 28564.8, "quote_volume": 1773.90943, "trades": 29, "taker_buy_volume": 482.3, "taker_buy_quote": 29.99906}, {"ts": 1773078600000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 50541.5, "quote_volume": 3138.43757, "trades": 20, "taker_buy_volume": 47520.5, "taker_buy_quote": 2951.03269}, {"ts": 1773078660000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 64336.9, "quote_volume": 4001.6404, "trades": 23, "taker_buy_volume": 59941.7, "taker_buy_quote": 3728.66266}, {"ts": 1773078720000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 95702.6, "quote_volume": 5952.70172, "trades": 36, "taker_buy_volume": 7540.3, "taker_buy_quote": 469.00666}, {"ts": 1773078780000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 39551.6, "quote_volume": 2460.05575, "trades": 20, "taker_buy_volume": 4425.7, "taker_buy_quote": 275.27854}, {"ts": 1773078840000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 21937.3, "quote_volume": 1364.48398, "trades": 20, "taker_buy_volume": 17796.2, "taker_buy_quote": 1106.92364}, {"ts": 1773078900000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 27436.6, "quote_volume": 1709.09469, "trades": 36, "taker_buy_volume": 25121.3, "taker_buy_quote": 1565.05699}, {"ts": 1773078960000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 9935.7, "quote_volume": 618.00054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079020000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 4458.5, "quote_volume": 277.63937, "trades": 9, "taker_buy_volume": 3206.7, "taker_buy_quote": 199.77741}, {"ts": 1773079080000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1303.3, "quote_volume": 81.06526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079140000, "open": 0.0622, "high": 0.0622, "low": 0.0618, "close": 0.062, "volume": 961203.0, "quote_volume": 59517.88132, "trades": 110, "taker_buy_volume": 53173.5, "taker_buy_quote": 3297.98108}, {"ts": 1773079200000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 195215.9, "quote_volume": 12083.86421, "trades": 72, "taker_buy_volume": 148108.1, "taker_buy_quote": 9167.89139}, {"ts": 1773079260000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 230973.0, "quote_volume": 14317.21404, "trades": 30, "taker_buy_volume": 229730.1, "taker_buy_quote": 14240.25426}, {"ts": 1773079320000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 27735.2, "quote_volume": 1719.49492, "trades": 22, "taker_buy_volume": 8856.2, "taker_buy_quote": 549.0844}, {"ts": 1773079380000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 174308.8, "quote_volume": 10783.5374, "trades": 61, "taker_buy_volume": 43220.1, "taker_buy_quote": 2675.32419}, {"ts": 1773079440000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 16394.3, "quote_volume": 1013.16774, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079500000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 215536.6, "quote_volume": 13316.4452, "trades": 76, "taker_buy_volume": 142122.0, "taker_buy_quote": 8783.1396}, {"ts": 1773079560000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 26979.7, "quote_volume": 1667.48081, "trades": 29, "taker_buy_volume": 4224.7, "taker_buy_quote": 261.22181}, {"ts": 1773079620000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 62197.4, "quote_volume": 3837.56912, "trades": 23, "taker_buy_volume": 470.1, "taker_buy_quote": 29.05218}, {"ts": 1773079680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 32865.9, "quote_volume": 2024.53944, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079740000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 23469.8, "quote_volume": 1444.63284, "trades": 22, "taker_buy_volume": 3150.5, "taker_buy_quote": 194.0708}, {"ts": 1773079800000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 202595.7, "quote_volume": 12479.9695, "trades": 39, "taker_buy_volume": 145699.3, "taker_buy_quote": 8975.15126}, {"ts": 1773079860000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 63194.1, "quote_volume": 3892.75977, "trades": 31, "taker_buy_volume": 16824.2, "taker_buy_quote": 1036.38692}, {"ts": 1773079920000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 50332.5, "quote_volume": 3100.41183, "trades": 21, "taker_buy_volume": 38822.1, "taker_buy_quote": 2391.44946}, {"ts": 1773079980000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 155899.5, "quote_volume": 9619.02228, "trades": 33, "taker_buy_volume": 143263.4, "taker_buy_quote": 8839.37491}, {"ts": 1773080040000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1156.5, "quote_volume": 71.36869, "trades": 4, "taker_buy_volume": 126.4, "taker_buy_quote": 7.81152}, {"ts": 1773080100000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 57739.3, "quote_volume": 3563.51985, "trades": 22, "taker_buy_volume": 29618.6, "taker_buy_quote": 1828.47266}, {"ts": 1773080160000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 54790.0, "quote_volume": 3383.37481, "trades": 16, "taker_buy_volume": 34555.3, "taker_buy_quote": 2134.94546}, {"ts": 1773080220000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 96215.7, "quote_volume": 5938.0795, "trades": 86, "taker_buy_volume": 68307.6, "taker_buy_quote": 4216.17999}, {"ts": 1773080280000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 28539.8, "quote_volume": 1760.86737, "trades": 51, "taker_buy_volume": 25427.8, "taker_buy_quote": 1568.92286}, {"ts": 1773080340000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 126298.2, "quote_volume": 7805.83618, "trades": 22, "taker_buy_volume": 124701.6, "taker_buy_quote": 7707.20645}, {"ts": 1773080400000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 21710.6, "quote_volume": 1341.72439, "trades": 35, "taker_buy_volume": 93.1, "taker_buy_quote": 5.76289}, {"ts": 1773080460000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 18145.3, "quote_volume": 1121.83602, "trades": 21, "taker_buy_volume": 15699.5, "taker_buy_quote": 970.7299}, {"ts": 1773080520000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2095.9, "quote_volume": 129.48286, "trades": 11, "taker_buy_volume": 145.9, "taker_buy_quote": 9.01662}, {"ts": 1773080580000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 14952.3, "quote_volume": 924.73065, "trades": 10, "taker_buy_volume": 13202.7, "taker_buy_quote": 816.60537}, {"ts": 1773080640000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 7328.7, "quote_volume": 452.94602, "trades": 7, "taker_buy_volume": 323.6, "taker_buy_quote": 20.03084}, {"ts": 1773080700000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 186586.6, "quote_volume": 11549.65676, "trades": 46, "taker_buy_volume": 113907.7, "taker_buy_quote": 7050.88663}, {"ts": 1773080760000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 31873.8, "quote_volume": 1972.89987, "trades": 19, "taker_buy_volume": 27815.3, "taker_buy_quote": 1721.76707}, {"ts": 1773080820000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 30216.7, "quote_volume": 1870.36355, "trades": 15, "taker_buy_volume": 7090.6, "taker_buy_quote": 438.90814}, {"ts": 1773080880000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2647.1, "quote_volume": 163.59078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3842.2, "quote_volume": 237.44796, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081000000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 72545.4, "quote_volume": 4496.69837, "trades": 60, "taker_buy_volume": 69055.2, "taker_buy_quote": 4280.56921}, {"ts": 1773081060000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 19014.0, "quote_volume": 1178.99491, "trades": 21, "taker_buy_volume": 311.8, "taker_buy_quote": 19.36278}, {"ts": 1773081120000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 377.4, "quote_volume": 23.3988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081180000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 88865.5, "quote_volume": 5509.63751, "trades": 28, "taker_buy_volume": 38351.4, "taker_buy_quote": 2377.80743}, {"ts": 1773081240000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 224321.1, "quote_volume": 13927.17058, "trades": 42, "taker_buy_volume": 158301.8, "taker_buy_quote": 9830.55054}, {"ts": 1773081300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 135272.3, "quote_volume": 8386.8826, "trades": 24, "taker_buy_volume": 12849.0, "taker_buy_quote": 796.638}, {"ts": 1773081360000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 24444.3, "quote_volume": 1515.50448, "trades": 35, "taker_buy_volume": 22526.0, "taker_buy_quote": 1396.612}, {"ts": 1773081420000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1003.0, "quote_volume": 62.0857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081480000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 960.8, "quote_volume": 59.47352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081540000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 78054.0, "quote_volume": 4831.5426, "trades": 38, "taker_buy_volume": 32328.9, "taker_buy_quote": 2001.15891}, {"ts": 1773081600000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 249281.0, "quote_volume": 15455.38849, "trades": 43, "taker_buy_volume": 193507.8, "taker_buy_quote": 11997.49973}, {"ts": 1773081660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 2486.4, "quote_volume": 154.1568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081720000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 32767.0, "quote_volume": 2031.39579, "trades": 27, "taker_buy_volume": 17363.5, "taker_buy_quote": 1076.537}, {"ts": 1773081780000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 3309.4, "quote_volume": 205.4331, "trades": 4, "taker_buy_volume": 2503.0, "taker_buy_quote": 155.4363}, {"ts": 1773081840000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 66062.5, "quote_volume": 4095.82494, "trades": 35, "taker_buy_volume": 31012.1, "taker_buy_quote": 1922.7502}, {"ts": 1773081900000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 7876.2, "quote_volume": 488.22631, "trades": 14, "taker_buy_volume": 6895.3, "taker_buy_quote": 427.5086}, {"ts": 1773081960000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 1273.1, "quote_volume": 78.83233, "trades": 4, "taker_buy_volume": 274.4, "taker_buy_quote": 17.0128}, {"ts": 1773082020000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 11928.2, "quote_volume": 739.46396, "trades": 5, "taker_buy_volume": 11083.8, "taker_buy_quote": 687.1956}, {"ts": 1773082080000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 911.2, "quote_volume": 56.41455, "trades": 3, "taker_buy_volume": 112.7, "taker_buy_quote": 6.9874}, {"ts": 1773082140000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 66342.9, "quote_volume": 4106.59924, "trades": 81, "taker_buy_volume": 46978.9, "taker_buy_quote": 2908.00569}, {"ts": 1773082200000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 150275.0, "quote_volume": 9313.55005, "trades": 71, "taker_buy_volume": 100667.4, "taker_buy_quote": 6237.95797}, {"ts": 1773082260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 27447.6, "quote_volume": 1701.7512, "trades": 15, "taker_buy_volume": 26499.6, "taker_buy_quote": 1642.9752}, {"ts": 1773082320000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 880.9, "quote_volume": 54.6158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082380000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 4055.3, "quote_volume": 251.75066, "trades": 3, "taker_buy_volume": 3220.6, "taker_buy_quote": 199.99926}, {"ts": 1773082440000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 78485.7, "quote_volume": 4873.91837, "trades": 23, "taker_buy_volume": 78049.7, "taker_buy_quote": 4846.88637}, {"ts": 1773082500000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 76787.5, "quote_volume": 4768.52149, "trades": 37, "taker_buy_volume": 22582.9, "taker_buy_quote": 1402.41583}, {"ts": 1773082560000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 1753.6, "quote_volume": 108.9551, "trades": 7, "taker_buy_volume": 565.4, "taker_buy_quote": 35.16788}, {"ts": 1773082620000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1704.0, "quote_volume": 105.85221, "trades": 6, "taker_buy_volume": 338.1, "taker_buy_quote": 21.02982}, {"ts": 1773082680000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 41630.9, "quote_volume": 2585.27889, "trades": 19, "taker_buy_volume": 14861.0, "taker_buy_quote": 922.8681}, {"ts": 1773082740000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1067.7, "quote_volume": 66.3122, "trades": 3, "taker_buy_volume": 80.3, "taker_buy_quote": 4.99466}, {"ts": 1773082800000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 290343.9, "quote_volume": 18085.18894, "trades": 79, "taker_buy_volume": 126285.1, "taker_buy_quote": 7864.6052}, {"ts": 1773082860000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 52884.2, "quote_volume": 3293.78479, "trades": 35, "taker_buy_volume": 13512.4, "taker_buy_quote": 841.82252}, {"ts": 1773082920000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1475.9, "quote_volume": 91.86529, "trades": 6, "taker_buy_volume": 643.1, "taker_buy_quote": 40.06513}, {"ts": 1773082980000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 896.0, "quote_volume": 55.7312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083040000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1056.4, "quote_volume": 65.72647, "trades": 4, "taker_buy_volume": 183.9, "taker_buy_quote": 11.45697}, {"ts": 1773083100000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 18630.1, "quote_volume": 1158.79222, "trades": 20, "taker_buy_volume": 4333.5, "taker_buy_quote": 269.5437}, {"ts": 1773083160000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 51944.0, "quote_volume": 3225.81392, "trades": 27, "taker_buy_volume": 25734.1, "taker_buy_quote": 1598.17913}, {"ts": 1773083220000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 208750.1, "quote_volume": 12984.2723, "trades": 29, "taker_buy_volume": 194786.3, "taker_buy_quote": 12115.72394}, {"ts": 1773083280000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1111.6, "quote_volume": 69.18959, "trades": 3, "taker_buy_volume": 480.7, "taker_buy_quote": 29.94761}, {"ts": 1773083340000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2401.4, "quote_volume": 149.36708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083400000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 15677.2, "quote_volume": 975.08547, "trades": 13, "taker_buy_volume": 122.0, "taker_buy_quote": 7.5884}, {"ts": 1773083460000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 2520.2, "quote_volume": 156.67456, "trades": 3, "taker_buy_volume": 1701.4, "taker_buy_quote": 105.82708}, {"ts": 1773083520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 271645.3, "quote_volume": 16896.33766, "trades": 38, "taker_buy_volume": 208117.9, "taker_buy_quote": 12944.93338}, {"ts": 1773083580000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 80674.1, "quote_volume": 5017.68269, "trades": 24, "taker_buy_volume": 1957.9, "taker_buy_quote": 121.78138}, {"ts": 1773083640000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 134075.9, "quote_volume": 8326.08786, "trades": 13, "taker_buy_volume": 132895.7, "taker_buy_quote": 8252.85684}, {"ts": 1773083700000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 17473.6, "quote_volume": 1085.01712, "trades": 23, "taker_buy_volume": 274.2, "taker_buy_quote": 17.02782}, {"ts": 1773083760000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 122904.7, "quote_volume": 7632.32396, "trades": 16, "taker_buy_volume": 122052.1, "taker_buy_quote": 7579.43541}, {"ts": 1773083820000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 48613.7, "quote_volume": 3023.73482, "trades": 33, "taker_buy_volume": 36336.5, "taker_buy_quote": 2260.14798}, {"ts": 1773083880000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 83687.7, "quote_volume": 5207.49255, "trades": 40, "taker_buy_volume": 4364.6, "taker_buy_quote": 271.91458}, {"ts": 1773083940000, "open": 0.0621, "high": 0.0624, "low": 0.0621, "close": 0.0624, "volume": 43131.2, "quote_volume": 2685.63383, "trades": 49, "taker_buy_volume": 34762.6, "taker_buy_quote": 2163.96116}, {"ts": 1773084000000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 127675.0, "quote_volume": 7979.83467, "trades": 71, "taker_buy_volume": 102716.4, "taker_buy_quote": 6420.0775}, {"ts": 1773084060000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 129699.0, "quote_volume": 8118.65638, "trades": 76, "taker_buy_volume": 107804.2, "taker_buy_quote": 6748.54292}, {"ts": 1773084120000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 143422.3, "quote_volume": 8997.10608, "trades": 134, "taker_buy_volume": 86597.1, "taker_buy_quote": 5432.77014}, {"ts": 1773084180000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 584082.7, "quote_volume": 36691.03462, "trades": 172, "taker_buy_volume": 306314.8, "taker_buy_quote": 19245.48891}, {"ts": 1773084240000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 126365.1, "quote_volume": 7935.64521, "trades": 46, "taker_buy_volume": 111781.3, "taker_buy_quote": 7019.86564}, {"ts": 1773084300000, "open": 0.0628, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 436248.1, "quote_volume": 27446.46771, "trades": 321, "taker_buy_volume": 331923.5, "taker_buy_quote": 20882.57628}, {"ts": 1773084360000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 568900.3, "quote_volume": 35937.78451, "trades": 228, "taker_buy_volume": 429341.1, "taker_buy_quote": 27124.36796}, {"ts": 1773084420000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 87797.5, "quote_volume": 5548.55499, "trades": 66, "taker_buy_volume": 35677.5, "taker_buy_quote": 2255.70187}, {"ts": 1773084480000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 107310.6, "quote_volume": 6771.32739, "trades": 47, "taker_buy_volume": 12084.0, "taker_buy_quote": 762.52893}, {"ts": 1773084540000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 824568.0, "quote_volume": 52205.13838, "trades": 154, "taker_buy_volume": 700997.3, "taker_buy_quote": 44382.31994}, {"ts": 1773084600000, "open": 0.0634, "high": 0.0637, "low": 0.0634, "close": 0.0634, "volume": 696876.9, "quote_volume": 44310.24872, "trades": 249, "taker_buy_volume": 472100.0, "taker_buy_quote": 30028.89139}, {"ts": 1773084660000, "open": 0.0634, "high": 0.0636, "low": 0.0633, "close": 0.0636, "volume": 159487.8, "quote_volume": 10131.15867, "trades": 206, "taker_buy_volume": 117022.7, "taker_buy_quote": 7435.25046}, {"ts": 1773084720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 100908.9, "quote_volume": 6410.21188, "trades": 42, "taker_buy_volume": 51931.3, "taker_buy_quote": 3299.52433}, {"ts": 1773084780000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 52642.3, "quote_volume": 3339.86037, "trades": 32, "taker_buy_volume": 13883.8, "taker_buy_quote": 881.6213}, {"ts": 1773084840000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 155926.1, "quote_volume": 9870.4362, "trades": 110, "taker_buy_volume": 41469.4, "taker_buy_quote": 2625.09532}, {"ts": 1773084900000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 99630.0, "quote_volume": 6306.579, "trades": 254, "taker_buy_volume": 74343.7, "taker_buy_quote": 4705.95621}, {"ts": 1773084960000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 174158.3, "quote_volume": 10992.29974, "trades": 167, "taker_buy_volume": 109847.4, "taker_buy_quote": 6932.49154}, {"ts": 1773085020000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 19760.0, "quote_volume": 1246.64748, "trades": 28, "taker_buy_volume": 17147.9, "taker_buy_quote": 1082.03249}, {"ts": 1773085080000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 274137.8, "quote_volume": 17325.49631, "trades": 63, "taker_buy_volume": 72994.4, "taker_buy_quote": 4613.26349}, {"ts": 1773085140000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 37421.8, "quote_volume": 2364.842, "trades": 16, "taker_buy_volume": 34157.3, "taker_buy_quote": 2158.75706}, {"ts": 1773085200000, "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 58329.7, "quote_volume": 3686.66807, "trades": 45, "taker_buy_volume": 20660.7, "taker_buy_quote": 1306.18027}, {"ts": 1773085260000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 104867.6, "quote_volume": 6606.56519, "trades": 59, "taker_buy_volume": 8816.2, "taker_buy_quote": 555.4206}, {"ts": 1773085320000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 67881.7, "quote_volume": 4275.97064, "trades": 50, "taker_buy_volume": 35463.9, "taker_buy_quote": 2234.2257}, {"ts": 1773085380000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 144936.9, "quote_volume": 9115.34654, "trades": 119, "taker_buy_volume": 27203.4, "taker_buy_quote": 1711.09386}, {"ts": 1773085440000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 42598.1, "quote_volume": 2678.94016, "trades": 50, "taker_buy_volume": 16448.8, "taker_buy_quote": 1034.62952}, {"ts": 1773085500000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 27230.4, "quote_volume": 1710.37108, "trades": 37, "taker_buy_volume": 19276.5, "taker_buy_quote": 1210.9305}, {"ts": 1773085560000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 34990.1, "quote_volume": 2198.43656, "trades": 66, "taker_buy_volume": 25709.1, "taker_buy_quote": 1615.45683}, {"ts": 1773085620000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 8213.4, "quote_volume": 516.07449, "trades": 19, "taker_buy_volume": 2729.7, "taker_buy_quote": 171.69813}, {"ts": 1773085680000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2162.1, "quote_volume": 135.65367, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 56.52}, {"ts": 1773085740000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 82045.1, "quote_volume": 5152.63888, "trades": 46, "taker_buy_volume": 52004.1, "taker_buy_quote": 3266.17498}, {"ts": 1773085800000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 90363.5, "quote_volume": 5665.74016, "trades": 23, "taker_buy_volume": 1857.0, "taker_buy_quote": 116.4339}, {"ts": 1773085860000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 131723.8, "quote_volume": 8245.72745, "trades": 86, "taker_buy_volume": 65679.9, "taker_buy_quote": 4111.57614}, {"ts": 1773085920000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 143376.9, "quote_volume": 8975.34184, "trades": 109, "taker_buy_volume": 103684.9, "taker_buy_quote": 6490.67474}, {"ts": 1773085980000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 88418.2, "quote_volume": 5543.76723, "trades": 112, "taker_buy_volume": 82487.3, "taker_buy_quote": 5171.95371}, {"ts": 1773086040000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 142592.3, "quote_volume": 8940.45896, "trades": 452, "taker_buy_volume": 95870.4, "taker_buy_quote": 6011.07408}, {"ts": 1773086100000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 60259.0, "quote_volume": 3777.91743, "trades": 83, "taker_buy_volume": 20257.0, "taker_buy_quote": 1270.1139}, {"ts": 1773086160000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 163067.4, "quote_volume": 10224.5227, "trades": 120, "taker_buy_volume": 85660.8, "taker_buy_quote": 5371.17101}, {"ts": 1773086220000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 92758.9, "quote_volume": 5824.81553, "trades": 36, "taker_buy_volume": 67858.4, "taker_buy_quote": 4261.50752}, {"ts": 1773086280000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 54283.2, "quote_volume": 3414.2417, "trades": 20, "taker_buy_volume": 51474.7, "taker_buy_quote": 3237.81263}, {"ts": 1773086340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 178557.8, "quote_volume": 11254.13278, "trades": 98, "taker_buy_volume": 144613.4, "taker_buy_quote": 9115.63558}, {"ts": 1773086400000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 133136.3, "quote_volume": 8387.533, "trades": 54, "taker_buy_volume": 33026.4, "taker_buy_quote": 2081.66707}, {"ts": 1773086460000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 61073.6, "quote_volume": 3853.69998, "trades": 34, "taker_buy_volume": 34150.2, "taker_buy_quote": 2154.90617}, {"ts": 1773086520000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 64691.2, "quote_volume": 4077.52907, "trades": 43, "taker_buy_volume": 9334.7, "taker_buy_quote": 588.69899}, {"ts": 1773086580000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 21916.6, "quote_volume": 1378.52281, "trades": 19, "taker_buy_volume": 580.5, "taker_buy_quote": 36.53966}, {"ts": 1773086640000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1191.0, "quote_volume": 74.7948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086700000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 84778.0, "quote_volume": 5334.46007, "trades": 42, "taker_buy_volume": 82689.4, "taker_buy_quote": 5203.08713}, {"ts": 1773086760000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 73051.8, "quote_volume": 4594.72747, "trades": 27, "taker_buy_volume": 41629.9, "taker_buy_quote": 2618.52071}, {"ts": 1773086820000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 130865.5, "quote_volume": 8245.72301, "trades": 48, "taker_buy_volume": 41157.4, "taker_buy_quote": 2594.11271}, {"ts": 1773086880000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 252807.3, "quote_volume": 15949.14012, "trades": 41, "taker_buy_volume": 150777.3, "taker_buy_quote": 9511.33823}, {"ts": 1773086940000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 116240.2, "quote_volume": 7313.71606, "trades": 36, "taker_buy_volume": 28869.8, "taker_buy_quote": 1816.09828}, {"ts": 1773087000000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 38098.3, "quote_volume": 2395.68798, "trades": 29, "taker_buy_volume": 25441.8, "taker_buy_quote": 1600.28922}, {"ts": 1773087060000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 61900.0, "quote_volume": 3899.65111, "trades": 24, "taker_buy_volume": 28045.2, "taker_buy_quote": 1766.8476}, {"ts": 1773087120000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 20470.9, "quote_volume": 1289.58886, "trades": 16, "taker_buy_volume": 4741.1, "taker_buy_quote": 298.6893}, {"ts": 1773087180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 20530.9, "quote_volume": 1291.39361, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087240000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 20764.4, "quote_volume": 1306.70929, "trades": 24, "taker_buy_volume": 6285.3, "taker_buy_quote": 395.9739}, {"ts": 1773087300000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 59984.3, "quote_volume": 3778.96447, "trades": 46, "taker_buy_volume": 57952.8, "taker_buy_quote": 3651.0264}, {"ts": 1773087360000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3906.6, "quote_volume": 246.22322, "trades": 12, "taker_buy_volume": 1074.2, "taker_buy_quote": 67.78202}, {"ts": 1773087420000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 199274.3, "quote_volume": 12588.29542, "trades": 80, "taker_buy_volume": 106575.5, "taker_buy_quote": 6734.34798}, {"ts": 1773087480000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 72950.9, "quote_volume": 4602.71203, "trades": 43, "taker_buy_volume": 49247.7, "taker_buy_quote": 3107.52987}, {"ts": 1773087540000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 64238.9, "quote_volume": 4053.65871, "trades": 117, "taker_buy_volume": 7465.6, "taker_buy_quote": 471.30854}, {"ts": 1773087600000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 165956.9, "quote_volume": 10450.32264, "trades": 59, "taker_buy_volume": 31664.4, "taker_buy_quote": 1991.70348}, {"ts": 1773087660000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 38644.1, "quote_volume": 2423.31331, "trades": 20, "taker_buy_volume": 1059.2, "taker_buy_quote": 66.53368}, {"ts": 1773087720000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 139512.3, "quote_volume": 8761.33188, "trades": 30, "taker_buy_volume": 86537.8, "taker_buy_quote": 5434.57384}, {"ts": 1773087780000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 604439.7, "quote_volume": 37941.69989, "trades": 146, "taker_buy_volume": 145123.1, "taker_buy_quote": 9113.84088}, {"ts": 1773087840000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 50492.3, "quote_volume": 3175.91848, "trades": 27, "taker_buy_volume": 42821.2, "taker_buy_quote": 2693.45348}, {"ts": 1773087900000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 66410.8, "quote_volume": 4169.97076, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087960000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 17229.8, "quote_volume": 1081.9433, "trades": 23, "taker_buy_volume": 16348.4, "taker_buy_quote": 1026.67952}, {"ts": 1773088020000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 55830.8, "quote_volume": 3506.17424, "trades": 25, "taker_buy_volume": 21274.7, "taker_buy_quote": 1336.05116}, {"ts": 1773088080000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 186118.7, "quote_volume": 11706.82361, "trades": 39, "taker_buy_volume": 147799.1, "taker_buy_quote": 9296.56339}, {"ts": 1773088140000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 899.6, "quote_volume": 56.59915, "trades": 5, "taker_buy_volume": 143.1, "taker_buy_quote": 9.0153}, {"ts": 1773088200000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 40892.0, "quote_volume": 2572.0061, "trades": 17, "taker_buy_volume": 39885.0, "taker_buy_quote": 2508.7665}, {"ts": 1773088260000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 44802.3, "quote_volume": 2818.06467, "trades": 30, "taker_buy_volume": 30134.2, "taker_buy_quote": 1895.44118}, {"ts": 1773088320000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 19453.8, "quote_volume": 1221.69864, "trades": 20, "taker_buy_volume": 2062.4, "taker_buy_quote": 129.51872}, {"ts": 1773088380000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1112.2, "quote_volume": 69.76804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088440000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 99680.0, "quote_volume": 6249.9241, "trades": 41, "taker_buy_volume": 25457.9, "taker_buy_quote": 1596.21033}, {"ts": 1773088500000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1592.0, "quote_volume": 99.8184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 836.7, "quote_volume": 52.46109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088620000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 69783.5, "quote_volume": 4375.42545, "trades": 45, "taker_buy_volume": 53460.7, "taker_buy_quote": 3351.98589}, {"ts": 1773088680000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 48788.2, "quote_volume": 3063.75507, "trades": 20, "taker_buy_volume": 47349.3, "taker_buy_quote": 2973.53604}, {"ts": 1773088740000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 17408.4, "quote_volume": 1093.41604, "trades": 9, "taker_buy_volume": 1813.3, "taker_buy_quote": 114.04376}, {"ts": 1773088800000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 25686.8, "quote_volume": 1613.14204, "trades": 11, "taker_buy_volume": 20235.4, "taker_buy_quote": 1270.79412}, {"ts": 1773088860000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 28140.4, "quote_volume": 1769.9943, "trades": 18, "taker_buy_volume": 1382.6, "taker_buy_quote": 86.96554}, {"ts": 1773088920000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 94672.4, "quote_volume": 5954.8005, "trades": 21, "taker_buy_volume": 72348.7, "taker_buy_quote": 4550.73323}, {"ts": 1773088980000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3176.4, "quote_volume": 199.55741, "trades": 4, "taker_buy_volume": 794.9, "taker_buy_quote": 49.99921}, {"ts": 1773089040000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3411.3, "quote_volume": 214.44304, "trades": 3, "taker_buy_volume": 2134.0, "taker_buy_quote": 134.2286}, {"ts": 1773089100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 17494.7, "quote_volume": 1100.37082, "trades": 10, "taker_buy_volume": 16171.2, "taker_buy_quote": 1017.16848}, {"ts": 1773089160000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 7334.3, "quote_volume": 461.32747, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089220000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 125861.2, "quote_volume": 7904.54331, "trades": 82, "taker_buy_volume": 80080.2, "taker_buy_quote": 5029.24498}, {"ts": 1773089280000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 116959.0, "quote_volume": 7346.99316, "trades": 63, "taker_buy_volume": 72715.9, "taker_buy_quote": 4568.52648}, {"ts": 1773089340000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2201.2, "quote_volume": 138.31407, "trades": 11, "taker_buy_volume": 787.1, "taker_buy_quote": 49.50859}, {"ts": 1773089400000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 40394.5, "quote_volume": 2536.69562, "trades": 48, "taker_buy_volume": 3985.5, "taker_buy_quote": 250.2894}, {"ts": 1773089460000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 41194.6, "quote_volume": 2590.30634, "trades": 71, "taker_buy_volume": 26040.1, "taker_buy_quote": 1637.16329}, {"ts": 1773089520000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 61139.2, "quote_volume": 3845.62266, "trades": 94, "taker_buy_volume": 28753.5, "taker_buy_quote": 1808.60946}, {"ts": 1773089580000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 111453.8, "quote_volume": 7021.48085, "trades": 48, "taker_buy_volume": 75997.1, "taker_buy_quote": 4787.8173}, {"ts": 1773089640000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 58165.1, "quote_volume": 3670.16241, "trades": 25, "taker_buy_volume": 43106.1, "taker_buy_quote": 2719.99491}, {"ts": 1773089700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 963.9, "quote_volume": 60.82209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089760000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 123247.6, "quote_volume": 7789.08297, "trades": 45, "taker_buy_volume": 78233.3, "taker_buy_quote": 4944.35724}, {"ts": 1773089820000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 162083.7, "quote_volume": 10261.25461, "trades": 36, "taker_buy_volume": 158508.2, "taker_buy_quote": 10035.06799}, {"ts": 1773089880000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 182299.1, "quote_volume": 11558.26713, "trades": 61, "taker_buy_volume": 106299.5, "taker_buy_quote": 6739.93437}, {"ts": 1773089940000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 13496.3, "quote_volume": 854.30212, "trades": 30, "taker_buy_volume": 761.7, "taker_buy_quote": 48.2633}, {"ts": 1773090000000, "open": 0.0633, "high": 0.0636, "low": 0.0632, "close": 0.0636, "volume": 231672.7, "quote_volume": 14694.31959, "trades": 144, "taker_buy_volume": 174570.6, "taker_buy_quote": 11064.64475}, {"ts": 1773090060000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 251051.2, "quote_volume": 15967.72461, "trades": 207, "taker_buy_volume": 100351.2, "taker_buy_quote": 6383.59597}, {"ts": 1773090120000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 134708.0, "quote_volume": 8553.97535, "trades": 81, "taker_buy_volume": 63783.4, "taker_buy_quote": 4050.26325}, {"ts": 1773090180000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 38629.8, "quote_volume": 2455.27774, "trades": 50, "taker_buy_volume": 22854.4, "taker_buy_quote": 1453.53984}, {"ts": 1773090240000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 101581.3, "quote_volume": 6450.37352, "trades": 32, "taker_buy_volume": 16646.2, "taker_buy_quote": 1057.0337}, {"ts": 1773090300000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 119090.5, "quote_volume": 7562.21006, "trades": 51, "taker_buy_volume": 86178.9, "taker_buy_quote": 5472.36015}, {"ts": 1773090360000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 14247.9, "quote_volume": 905.39921, "trades": 4, "taker_buy_volume": 6575.6, "taker_buy_quote": 418.20816}, {"ts": 1773090420000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 88388.9, "quote_volume": 5621.50589, "trades": 39, "taker_buy_volume": 65345.0, "taker_buy_quote": 4155.97035}, {"ts": 1773090480000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 126918.6, "quote_volume": 8084.56853, "trades": 34, "taker_buy_volume": 122275.7, "taker_buy_quote": 7789.18009}, {"ts": 1773090540000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 37910.5, "quote_volume": 2417.5128, "trades": 36, "taker_buy_volume": 26139.5, "taker_buy_quote": 1667.7001}, {"ts": 1773090600000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 169952.3, "quote_volume": 10859.34871, "trades": 80, "taker_buy_volume": 149501.1, "taker_buy_quote": 9552.86859}, {"ts": 1773090660000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 192531.4, "quote_volume": 12322.18255, "trades": 123, "taker_buy_volume": 150124.1, "taker_buy_quote": 9608.85694}, {"ts": 1773090720000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 106484.2, "quote_volume": 6826.47145, "trades": 54, "taker_buy_volume": 76321.0, "taker_buy_quote": 4893.79011}, {"ts": 1773090780000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 163194.6, "quote_volume": 10460.72575, "trades": 156, "taker_buy_volume": 47421.8, "taker_buy_quote": 3039.73738}, {"ts": 1773090840000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 98359.1, "quote_volume": 6307.9517, "trades": 85, "taker_buy_volume": 75327.2, "taker_buy_quote": 4831.60691}, {"ts": 1773090900000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 57010.7, "quote_volume": 3659.52486, "trades": 27, "taker_buy_volume": 25060.2, "taker_buy_quote": 1608.86484}, {"ts": 1773090960000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 299833.5, "quote_volume": 19249.48831, "trades": 129, "taker_buy_volume": 205880.2, "taker_buy_quote": 13218.05504}, {"ts": 1773091020000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 165931.0, "quote_volume": 10637.13102, "trades": 96, "taker_buy_volume": 38403.7, "taker_buy_quote": 2462.07225}, {"ts": 1773091080000, "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0643, "volume": 374718.0, "quote_volume": 24102.0228, "trades": 122, "taker_buy_volume": 305639.0, "taker_buy_quote": 19654.34496}, {"ts": 1773091140000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 242023.3, "quote_volume": 15561.99694, "trades": 328, "taker_buy_volume": 84159.7, "taker_buy_quote": 5411.48582}, {"ts": 1773091200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 15322.2, "quote_volume": 985.21746, "trades": 24, "taker_buy_volume": 5988.4, "taker_buy_quote": 385.05412}, {"ts": 1773091260000, "open": 0.0643, "high": 0.0644, "low": 0.0641, "close": 0.0641, "volume": 303660.6, "quote_volume": 19508.37606, "trades": 146, "taker_buy_volume": 54840.8, "taker_buy_quote": 3525.24745}, {"ts": 1773091320000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 130152.3, "quote_volume": 8343.96838, "trades": 126, "taker_buy_volume": 50770.0, "taker_buy_quote": 3255.56295}, {"ts": 1773091380000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 12843.8, "quote_volume": 823.29472, "trades": 33, "taker_buy_volume": 2289.8, "taker_buy_quote": 146.83842}, {"ts": 1773091440000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 124748.4, "quote_volume": 7996.66974, "trades": 61, "taker_buy_volume": 60818.8, "taker_buy_quote": 3899.41004}, {"ts": 1773091500000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 382704.9, "quote_volume": 24553.94072, "trades": 84, "taker_buy_volume": 280264.3, "taker_buy_quote": 17977.41619}, {"ts": 1773091560000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 40360.5, "quote_volume": 2591.05267, "trades": 49, "taker_buy_volume": 28612.9, "taker_buy_quote": 1836.94818}, {"ts": 1773091620000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 71590.5, "quote_volume": 4589.09542, "trades": 75, "taker_buy_volume": 11899.9, "taker_buy_quote": 762.92796}, {"ts": 1773091680000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 395735.3, "quote_volume": 25328.52696, "trades": 50, "taker_buy_volume": 62248.8, "taker_buy_quote": 3985.39096}, {"ts": 1773091740000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 111833.6, "quote_volume": 7168.28392, "trades": 61, "taker_buy_volume": 66710.0, "taker_buy_quote": 4276.111}, {"ts": 1773091800000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 45223.6, "quote_volume": 2898.43974, "trades": 28, "taker_buy_volume": 40093.1, "taker_buy_quote": 2569.97855}, {"ts": 1773091860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 26548.6, "quote_volume": 1701.54233, "trades": 45, "taker_buy_volume": 245.7, "taker_buy_quote": 15.74937}, {"ts": 1773091920000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 10639.1, "quote_volume": 681.63522, "trades": 5, "taker_buy_volume": 7328.2, "taker_buy_quote": 469.73762}, {"ts": 1773091980000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 69185.4, "quote_volume": 4434.70876, "trades": 38, "taker_buy_volume": 37799.1, "taker_buy_quote": 2422.92231}, {"ts": 1773092040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 20134.4, "quote_volume": 1290.61504, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092100000, "open": 0.0641, "high": 0.0643, "low": 0.064, "close": 0.0643, "volume": 93826.4, "quote_volume": 6018.67054, "trades": 55, "taker_buy_volume": 62091.8, "taker_buy_quote": 3984.52657}, {"ts": 1773092160000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2172.0, "quote_volume": 139.54111, "trades": 9, "taker_buy_volume": 987.1, "taker_buy_quote": 63.47053}, {"ts": 1773092220000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 12737.3, "quote_volume": 817.73466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092280000, "open": 0.0642, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 244693.0, "quote_volume": 15721.21493, "trades": 102, "taker_buy_volume": 134677.3, "taker_buy_quote": 8655.85609}, {"ts": 1773092340000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 1477.7, "quote_volume": 95.04181, "trades": 5, "taker_buy_volume": 257.0, "taker_buy_quote": 16.5508}, {"ts": 1773092400000, "open": 0.0644, "high": 0.0645, "low": 0.0641, "close": 0.0642, "volume": 290703.6, "quote_volume": 18671.45076, "trades": 226, "taker_buy_volume": 85972.0, "taker_buy_quote": 5519.56508}, {"ts": 1773092460000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 111408.8, "quote_volume": 7152.9471, "trades": 87, "taker_buy_volume": 64637.8, "taker_buy_quote": 4150.29296}, {"ts": 1773092520000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 475903.5, "quote_volume": 30663.42846, "trades": 136, "taker_buy_volume": 358137.0, "taker_buy_quote": 23079.26586}, {"ts": 1773092580000, "open": 0.0645, "high": 0.0654, "low": 0.0644, "close": 0.0654, "volume": 1856543.5, "quote_volume": 120387.13185, "trades": 710, "taker_buy_volume": 1239342.7, "taker_buy_quote": 80350.33283}, {"ts": 1773092640000, "open": 0.0653, "high": 0.0653, "low": 0.0647, "close": 0.065, "volume": 745467.6, "quote_volume": 48408.71973, "trades": 423, "taker_buy_volume": 334231.0, "taker_buy_quote": 21693.20123}, {"ts": 1773092700000, "open": 0.0649, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 263553.6, "quote_volume": 17128.73605, "trades": 183, "taker_buy_volume": 192558.6, "taker_buy_quote": 12517.57127}, {"ts": 1773092760000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 156170.9, "quote_volume": 10156.61967, "trades": 129, "taker_buy_volume": 67846.9, "taker_buy_quote": 4413.41539}, {"ts": 1773092820000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 238159.9, "quote_volume": 15542.46227, "trades": 157, "taker_buy_volume": 182690.4, "taker_buy_quote": 11922.31056}, {"ts": 1773092880000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 112082.3, "quote_volume": 7319.43612, "trades": 68, "taker_buy_volume": 18883.1, "taker_buy_quote": 1233.65243}, {"ts": 1773092940000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 123694.6, "quote_volume": 8064.90619, "trades": 71, "taker_buy_volume": 21274.0, "taker_buy_quote": 1387.08307}, {"ts": 1773093000000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 92339.7, "quote_volume": 6018.90418, "trades": 124, "taker_buy_volume": 69505.1, "taker_buy_quote": 4531.88565}, {"ts": 1773093060000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 83219.6, "quote_volume": 5417.55733, "trades": 42, "taker_buy_volume": 66336.9, "taker_buy_quote": 4318.53219}, {"ts": 1773093120000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 49008.7, "quote_volume": 3194.1836, "trades": 58, "taker_buy_volume": 43030.5, "taker_buy_quote": 2804.94107}, {"ts": 1773093180000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 166307.9, "quote_volume": 10837.37163, "trades": 156, "taker_buy_volume": 47023.9, "taker_buy_quote": 3063.43282}, {"ts": 1773093240000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 10965.8, "quote_volume": 714.87824, "trades": 27, "taker_buy_volume": 6898.3, "taker_buy_quote": 449.76916}, {"ts": 1773093300000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 51898.6, "quote_volume": 3378.581, "trades": 28, "taker_buy_volume": 1839.5, "taker_buy_quote": 119.7809}, {"ts": 1773093360000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 85818.2, "quote_volume": 5582.95659, "trades": 77, "taker_buy_volume": 42899.7, "taker_buy_quote": 2792.6139}, {"ts": 1773093420000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 5654.9, "quote_volume": 368.09898, "trades": 18, "taker_buy_volume": 1153.3, "taker_buy_quote": 75.07983}, {"ts": 1773093480000, "open": 0.065, "high": 0.0654, "low": 0.065, "close": 0.0652, "volume": 320434.4, "quote_volume": 20898.25915, "trades": 140, "taker_buy_volume": 259595.8, "taker_buy_quote": 16931.31335}, {"ts": 1773093540000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 93372.7, "quote_volume": 6074.39718, "trades": 64, "taker_buy_volume": 6302.9, "taker_buy_quote": 410.33369}, {"ts": 1773093600000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 58090.3, "quote_volume": 3781.37195, "trades": 45, "taker_buy_volume": 25095.8, "taker_buy_quote": 1635.88305}, {"ts": 1773093660000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 1176385.0, "quote_volume": 76310.23961, "trades": 206, "taker_buy_volume": 263795.3, "taker_buy_quote": 17115.01456}, {"ts": 1773093720000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 78909.3, "quote_volume": 5110.65583, "trades": 41, "taker_buy_volume": 49475.2, "taker_buy_quote": 3205.99296}, {"ts": 1773093780000, "open": 0.0647, "high": 0.0648, "low": 0.0644, "close": 0.0644, "volume": 325231.4, "quote_volume": 21015.69509, "trades": 122, "taker_buy_volume": 146354.2, "taker_buy_quote": 9459.96222}, {"ts": 1773093840000, "open": 0.0645, "high": 0.0646, "low": 0.0643, "close": 0.0644, "volume": 238098.7, "quote_volume": 15351.83871, "trades": 139, "taker_buy_volume": 82963.2, "taker_buy_quote": 5350.08791}, {"ts": 1773093900000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 134987.7, "quote_volume": 8697.38321, "trades": 73, "taker_buy_volume": 52217.2, "taker_buy_quote": 3364.19367}, {"ts": 1773093960000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 84682.2, "quote_volume": 5464.83818, "trades": 23, "taker_buy_volume": 77762.3, "taker_buy_quote": 5018.58279}, {"ts": 1773094020000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 87496.1, "quote_volume": 5652.88216, "trades": 41, "taker_buy_volume": 34922.4, "taker_buy_quote": 2256.62114}, {"ts": 1773094080000, "open": 0.0647, "high": 0.0651, "low": 0.0647, "close": 0.0649, "volume": 386887.8, "quote_volume": 25121.94732, "trades": 238, "taker_buy_volume": 200875.5, "taker_buy_quote": 13039.78617}, {"ts": 1773094140000, "open": 0.065, "high": 0.0651, "low": 0.0647, "close": 0.0647, "volume": 137592.1, "quote_volume": 8928.7023, "trades": 134, "taker_buy_volume": 31767.2, "taker_buy_quote": 2064.24755}, {"ts": 1773094200000, "open": 0.0648, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 43373.2, "quote_volume": 2803.40216, "trades": 44, "taker_buy_volume": 10511.9, "taker_buy_quote": 680.01299}, {"ts": 1773094260000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0644, "volume": 123793.2, "quote_volume": 7979.97818, "trades": 134, "taker_buy_volume": 58091.5, "taker_buy_quote": 3745.72931}, {"ts": 1773094320000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 98487.7, "quote_volume": 6350.50209, "trades": 42, "taker_buy_volume": 72290.2, "taker_buy_quote": 4662.7179}, {"ts": 1773094380000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 88080.8, "quote_volume": 5696.06236, "trades": 41, "taker_buy_volume": 85789.4, "taker_buy_quote": 5547.98129}, {"ts": 1773094440000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 35984.2, "quote_volume": 2328.24331, "trades": 28, "taker_buy_volume": 7850.4, "taker_buy_quote": 508.09347}, {"ts": 1773094500000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 16006.2, "quote_volume": 1035.5241, "trades": 20, "taker_buy_volume": 14778.0, "taker_buy_quote": 956.1366}, {"ts": 1773094560000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 68952.9, "quote_volume": 4467.235, "trades": 58, "taker_buy_volume": 37886.1, "taker_buy_quote": 2454.10636}, {"ts": 1773094620000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 118930.1, "quote_volume": 7710.90009, "trades": 64, "taker_buy_volume": 41209.8, "taker_buy_quote": 2672.72938}, {"ts": 1773094680000, "open": 0.0649, "high": 0.065, "low": 0.0647, "close": 0.0647, "volume": 222121.1, "quote_volume": 14403.58136, "trades": 63, "taker_buy_volume": 68186.6, "taker_buy_quote": 4425.65566}, {"ts": 1773094740000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 207129.2, "quote_volume": 13415.73576, "trades": 71, "taker_buy_volume": 136716.5, "taker_buy_quote": 8858.83467}, {"ts": 1773094800000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 39401.7, "quote_volume": 2557.34437, "trades": 36, "taker_buy_volume": 13225.1, "taker_buy_quote": 858.52674}, {"ts": 1773094860000, "open": 0.0649, "high": 0.0652, "low": 0.0649, "close": 0.0651, "volume": 118038.0, "quote_volume": 7675.08464, "trades": 73, "taker_buy_volume": 84765.2, "taker_buy_quote": 5512.32015}, {"ts": 1773094920000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 125572.7, "quote_volume": 8182.15673, "trades": 87, "taker_buy_volume": 38353.4, "taker_buy_quote": 2500.62007}, {"ts": 1773094980000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 35933.7, "quote_volume": 2336.77956, "trades": 22, "taker_buy_volume": 17600.4, "taker_buy_quote": 1145.16325}, {"ts": 1773095040000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 156281.5, "quote_volume": 10137.7388, "trades": 65, "taker_buy_volume": 110442.7, "taker_buy_quote": 7165.36259}, {"ts": 1773095100000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 41070.6, "quote_volume": 2666.57446, "trades": 32, "taker_buy_volume": 39678.8, "taker_buy_quote": 2576.15123}, {"ts": 1773095160000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 11411.8, "quote_volume": 742.49173, "trades": 26, "taker_buy_volume": 7247.3, "taker_buy_quote": 471.79923}, {"ts": 1773095220000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 30062.7, "quote_volume": 1957.57131, "trades": 31, "taker_buy_volume": 9088.7, "taker_buy_quote": 592.24739}, {"ts": 1773095280000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 78024.3, "quote_volume": 5079.24097, "trades": 45, "taker_buy_volume": 29439.8, "taker_buy_quote": 1916.53098}, {"ts": 1773095340000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 145366.7, "quote_volume": 9448.84935, "trades": 49, "taker_buy_volume": 70784.0, "taker_buy_quote": 4600.97385}, {"ts": 1773095400000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 86391.1, "quote_volume": 5607.71311, "trades": 221, "taker_buy_volume": 8758.0, "taker_buy_quote": 567.53075}, {"ts": 1773095460000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 4069.1, "quote_volume": 263.64799, "trades": 11, "taker_buy_volume": 1348.0, "taker_buy_quote": 87.36429}, {"ts": 1773095520000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 46979.0, "quote_volume": 3044.25309, "trades": 57, "taker_buy_volume": 36352.3, "taker_buy_quote": 2355.64293}, {"ts": 1773095580000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 20326.7, "quote_volume": 1317.10601, "trades": 15, "taker_buy_volume": 309.1, "taker_buy_quote": 20.02968}, {"ts": 1773095640000, "open": 0.0647, "high": 0.0651, "low": 0.0647, "close": 0.065, "volume": 136716.4, "quote_volume": 8871.83284, "trades": 57, "taker_buy_volume": 115464.6, "taker_buy_quote": 7493.91506}, {"ts": 1773095700000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 79108.6, "quote_volume": 5127.58363, "trades": 33, "taker_buy_volume": 899.6, "taker_buy_quote": 58.29408}, {"ts": 1773095760000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 204219.1, "quote_volume": 13186.23035, "trades": 129, "taker_buy_volume": 105806.9, "taker_buy_quote": 6832.63491}, {"ts": 1773095820000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 27643.3, "quote_volume": 1785.71853, "trades": 34, "taker_buy_volume": 15882.5, "taker_buy_quote": 1026.0095}, {"ts": 1773095880000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 121873.9, "quote_volume": 7871.36832, "trades": 78, "taker_buy_volume": 55656.9, "taker_buy_quote": 3596.18612}, {"ts": 1773095940000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 46517.5, "quote_volume": 3000.74617, "trades": 29, "taker_buy_volume": 41144.6, "taker_buy_quote": 2654.2379}, {"ts": 1773096000000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 42136.0, "quote_volume": 2721.70971, "trades": 36, "taker_buy_volume": 34456.5, "taker_buy_quote": 2226.25179}, {"ts": 1773096060000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 42286.3, "quote_volume": 2731.7414, "trades": 20, "taker_buy_volume": 15660.3, "taker_buy_quote": 1011.7018}, {"ts": 1773096120000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 16675.8, "quote_volume": 1077.69961, "trades": 24, "taker_buy_volume": 10041.2, "taker_buy_quote": 649.15526}, {"ts": 1773096180000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 10861.3, "quote_volume": 701.67094, "trades": 8, "taker_buy_volume": 309.6, "taker_buy_quote": 20.03112}, {"ts": 1773096240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 24384.2, "quote_volume": 1575.21932, "trades": 17, "taker_buy_volume": 8191.2, "taker_buy_quote": 529.15152}, {"ts": 1773096300000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 25711.0, "quote_volume": 1659.30082, "trades": 33, "taker_buy_volume": 9609.3, "taker_buy_quote": 619.83698}, {"ts": 1773096360000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 98613.6, "quote_volume": 6360.52926, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096420000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 55370.3, "quote_volume": 3571.05294, "trades": 21, "taker_buy_volume": 37641.7, "taker_buy_quote": 2427.88965}, {"ts": 1773096480000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3992.1, "quote_volume": 257.45093, "trades": 3, "taker_buy_volume": 3596.9, "taker_buy_quote": 232.00005}, {"ts": 1773096540000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 22783.8, "quote_volume": 1468.54704, "trades": 19, "taker_buy_volume": 12061.4, "taker_buy_quote": 777.9603}, {"ts": 1773096600000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 86261.6, "quote_volume": 5556.81568, "trades": 56, "taker_buy_volume": 15487.8, "taker_buy_quote": 998.16704}, {"ts": 1773096660000, "open": 0.0644, "high": 0.0644, "low": 0.0641, "close": 0.0641, "volume": 274219.4, "quote_volume": 17608.86155, "trades": 56, "taker_buy_volume": 67772.5, "taker_buy_quote": 4351.04112}, {"ts": 1773096720000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 104072.7, "quote_volume": 6660.26993, "trades": 52, "taker_buy_volume": 19479.2, "taker_buy_quote": 1246.6688}, {"ts": 1773096780000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 307341.4, "quote_volume": 19649.3171, "trades": 138, "taker_buy_volume": 153746.3, "taker_buy_quote": 9831.07299}, {"ts": 1773096840000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 46127.5, "quote_volume": 2947.56089, "trades": 32, "taker_buy_volume": 9000.4, "taker_buy_quote": 575.1392}, {"ts": 1773096900000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 11199.5, "quote_volume": 715.47455, "trades": 18, "taker_buy_volume": 1469.1, "taker_buy_quote": 93.87549}, {"ts": 1773096960000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 30453.7, "quote_volume": 1943.40936, "trades": 19, "taker_buy_volume": 8231.7, "taker_buy_quote": 525.68286}, {"ts": 1773097020000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 23659.5, "quote_volume": 1506.9869, "trades": 21, "taker_buy_volume": 2051.8, "taker_buy_quote": 130.69966}, {"ts": 1773097080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 9759.5, "quote_volume": 620.7042, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097140000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 58230.7, "quote_volume": 3709.25388, "trades": 30, "taker_buy_volume": 30590.6, "taker_buy_quote": 1948.62122}, {"ts": 1773097200000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 93671.2, "quote_volume": 5964.4908, "trades": 53, "taker_buy_volume": 36476.8, "taker_buy_quote": 2323.65143}, {"ts": 1773097260000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 118127.7, "quote_volume": 7524.69164, "trades": 49, "taker_buy_volume": 49045.0, "taker_buy_quote": 3124.1665}, {"ts": 1773097320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 28378.9, "quote_volume": 1807.73593, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097380000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 62250.0, "quote_volume": 3967.94563, "trades": 19, "taker_buy_volume": 59838.4, "taker_buy_quote": 3814.32671}, {"ts": 1773097440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 7727.8, "quote_volume": 492.27053, "trades": 5, "taker_buy_volume": 96.7, "taker_buy_quote": 6.16946}, {"ts": 1773097500000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 78024.4, "quote_volume": 4971.95152, "trades": 33, "taker_buy_volume": 44976.0, "taker_buy_quote": 2866.80527}, {"ts": 1773097560000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 40316.1, "quote_volume": 2572.14389, "trades": 26, "taker_buy_volume": 30760.4, "taker_buy_quote": 1962.52603}, {"ts": 1773097620000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 30226.9, "quote_volume": 1931.45791, "trades": 27, "taker_buy_volume": 13702.7, "taker_buy_quote": 875.60253}, {"ts": 1773097680000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 58981.3, "quote_volume": 3775.18482, "trades": 29, "taker_buy_volume": 46655.8, "taker_buy_quote": 2986.35282}, {"ts": 1773097740000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8462.2, "quote_volume": 542.34065, "trades": 11, "taker_buy_volume": 7598.5, "taker_buy_quote": 487.06385}, {"ts": 1773097800000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 186855.5, "quote_volume": 11977.34582, "trades": 47, "taker_buy_volume": 74528.6, "taker_buy_quote": 4777.28326}, {"ts": 1773097860000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 281269.8, "quote_volume": 18014.06589, "trades": 68, "taker_buy_volume": 122036.6, "taker_buy_quote": 7819.91039}, {"ts": 1773097920000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 354049.9, "quote_volume": 22694.55681, "trades": 36, "taker_buy_volume": 320988.3, "taker_buy_quote": 20575.35003}, {"ts": 1773097980000, "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 126287.1, "quote_volume": 8083.61181, "trades": 38, "taker_buy_volume": 30618.6, "taker_buy_quote": 1960.74019}, {"ts": 1773098040000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1038.6, "quote_volume": 66.5931, "trades": 4, "taker_buy_volume": 188.4, "taker_buy_quote": 12.09528}, {"ts": 1773098100000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 202277.5, "quote_volume": 12980.61195, "trades": 51, "taker_buy_volume": 160946.7, "taker_buy_quote": 10330.29107}, {"ts": 1773098160000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 28334.9, "quote_volume": 1819.05438, "trades": 29, "taker_buy_volume": 27486.1, "taker_buy_quote": 1764.60762}, {"ts": 1773098220000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 112847.0, "quote_volume": 7234.73938, "trades": 53, "taker_buy_volume": 25095.4, "taker_buy_quote": 1609.29933}, {"ts": 1773098280000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 89674.2, "quote_volume": 5743.70195, "trades": 47, "taker_buy_volume": 17866.2, "taker_buy_quote": 1144.86059}, {"ts": 1773098340000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 2560.1, "quote_volume": 164.00409, "trades": 6, "taker_buy_volume": 1576.9, "taker_buy_quote": 101.07929}, {"ts": 1773098400000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 37196.2, "quote_volume": 2380.45876, "trades": 23, "taker_buy_volume": 12862.8, "taker_buy_quote": 823.2192}, {"ts": 1773098460000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 133349.0, "quote_volume": 8526.95575, "trades": 56, "taker_buy_volume": 38744.2, "taker_buy_quote": 2476.65513}, {"ts": 1773098520000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 21468.0, "quote_volume": 1369.51831, "trades": 20, "taker_buy_volume": 172.7, "taker_buy_quote": 11.01826}, {"ts": 1773098580000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 135559.1, "quote_volume": 8648.64704, "trades": 37, "taker_buy_volume": 53483.9, "taker_buy_quote": 3412.30262}, {"ts": 1773098640000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 82679.5, "quote_volume": 5275.6304, "trades": 45, "taker_buy_volume": 42315.0, "taker_buy_quote": 2700.38784}, {"ts": 1773098700000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 7704.8, "quote_volume": 492.25947, "trades": 12, "taker_buy_volume": 6932.3, "taker_buy_quote": 442.97397}, {"ts": 1773098760000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 9917.4, "quote_volume": 633.16749, "trades": 11, "taker_buy_volume": 4373.7, "taker_buy_quote": 279.47943}, {"ts": 1773098820000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 80058.7, "quote_volume": 5118.48091, "trades": 64, "taker_buy_volume": 76667.1, "taker_buy_quote": 4901.8553}, {"ts": 1773098880000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 62952.7, "quote_volume": 4029.13864, "trades": 35, "taker_buy_volume": 24284.4, "taker_buy_quote": 1554.41396}, {"ts": 1773098940000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 649974.4, "quote_volume": 41676.12908, "trades": 74, "taker_buy_volume": 513991.8, "taker_buy_quote": 32959.68495}, {"ts": 1773099000000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 30873.9, "quote_volume": 1975.89076, "trades": 22, "taker_buy_volume": 8965.0, "taker_buy_quote": 573.76}, {"ts": 1773099060000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 8806.2, "quote_volume": 564.49148, "trades": 19, "taker_buy_volume": 8039.4, "taker_buy_quote": 515.3396}, {"ts": 1773099120000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 65220.7, "quote_volume": 4180.61373, "trades": 34, "taker_buy_volume": 7521.8, "taker_buy_quote": 482.16144}, {"ts": 1773099180000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 46716.3, "quote_volume": 2989.75364, "trades": 20, "taker_buy_volume": 4945.9, "taker_buy_quote": 316.5376}, {"ts": 1773099240000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1828.6, "quote_volume": 116.95852, "trades": 5, "taker_buy_volume": 1109.8, "taker_buy_quote": 71.0272}, {"ts": 1773099300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 80691.8, "quote_volume": 5156.20602, "trades": 24, "taker_buy_volume": 21256.3, "taker_buy_quote": 1358.27757}, {"ts": 1773099360000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 61459.3, "quote_volume": 3927.20591, "trades": 21, "taker_buy_volume": 8611.5, "taker_buy_quote": 550.27485}, {"ts": 1773099420000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 202697.2, "quote_volume": 12988.31205, "trades": 91, "taker_buy_volume": 166521.9, "taker_buy_quote": 10669.56092}, {"ts": 1773099480000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1373.4, "quote_volume": 87.93895, "trades": 6, "taker_buy_volume": 413.5, "taker_buy_quote": 26.50535}, {"ts": 1773099540000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 63813.3, "quote_volume": 4090.48195, "trades": 28, "taker_buy_volume": 29281.9, "taker_buy_quote": 1877.01921}, {"ts": 1773099600000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 2903.3, "quote_volume": 186.00994, "trades": 9, "taker_buy_volume": 1987.4, "taker_buy_quote": 127.39234}, {"ts": 1773099660000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 95969.8, "quote_volume": 6151.61678, "trades": 35, "taker_buy_volume": 68756.8, "taker_buy_quote": 4407.31088}, {"ts": 1773099720000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 79456.3, "quote_volume": 5093.07818, "trades": 36, "taker_buy_volume": 47850.2, "taker_buy_quote": 3067.19782}, {"ts": 1773099780000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 37647.1, "quote_volume": 2409.55451, "trades": 19, "taker_buy_volume": 1401.1, "taker_buy_quote": 89.81051}, {"ts": 1773099840000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 88101.9, "quote_volume": 5638.53566, "trades": 38, "taker_buy_volume": 53278.3, "taker_buy_quote": 3409.82526}, {"ts": 1773099900000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 159450.0, "quote_volume": 10192.49312, "trades": 116, "taker_buy_volume": 56836.1, "taker_buy_quote": 3632.98637}, {"ts": 1773099960000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 56598.4, "quote_volume": 3616.68478, "trades": 52, "taker_buy_volume": 39929.0, "taker_buy_quote": 2551.51012}, {"ts": 1773100020000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 106952.2, "quote_volume": 6828.56719, "trades": 54, "taker_buy_volume": 55435.5, "taker_buy_quote": 3539.91315}, {"ts": 1773100080000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 39568.8, "quote_volume": 2529.21174, "trades": 42, "taker_buy_volume": 37849.6, "taker_buy_quote": 2419.40584}, {"ts": 1773100140000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 126829.4, "quote_volume": 8111.0958, "trades": 54, "taker_buy_volume": 41694.2, "taker_buy_quote": 2668.1488}, {"ts": 1773100200000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 116897.0, "quote_volume": 7457.9801, "trades": 44, "taker_buy_volume": 95179.1, "taker_buy_quote": 6072.42658}, {"ts": 1773100260000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 43696.5, "quote_volume": 2787.78825, "trades": 37, "taker_buy_volume": 5871.7, "taker_buy_quote": 374.61446}, {"ts": 1773100320000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 46201.5, "quote_volume": 2943.04811, "trades": 20, "taker_buy_volume": 125.6, "taker_buy_quote": 8.01328}, {"ts": 1773100380000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 71201.1, "quote_volume": 4547.90711, "trades": 31, "taker_buy_volume": 54578.3, "taker_buy_quote": 3487.32101}, {"ts": 1773100440000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 19216.0, "quote_volume": 1227.93213, "trades": 10, "taker_buy_volume": 297.3, "taker_buy_quote": 19.0272}, {"ts": 1773100500000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 185513.4, "quote_volume": 11854.94751, "trades": 51, "taker_buy_volume": 42329.6, "taker_buy_quote": 2705.50269}, {"ts": 1773100560000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 92375.3, "quote_volume": 5901.17943, "trades": 49, "taker_buy_volume": 47509.5, "taker_buy_quote": 3035.85705}, {"ts": 1773100620000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 69951.1, "quote_volume": 4475.40267, "trades": 26, "taker_buy_volume": 66294.8, "taker_buy_quote": 4241.77275}, {"ts": 1773100680000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 32549.0, "quote_volume": 2083.15319, "trades": 18, "taker_buy_volume": 15227.4, "taker_buy_quote": 974.57079}, {"ts": 1773100740000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 48586.5, "quote_volume": 3109.51369, "trades": 19, "taker_buy_volume": 36893.6, "taker_buy_quote": 2361.20602}, {"ts": 1773100800000, "open": 0.064, "high": 0.0643, "low": 0.064, "close": 0.0641, "volume": 624619.4, "quote_volume": 40115.77367, "trades": 194, "taker_buy_volume": 383441.3, "taker_buy_quote": 24622.96303}, {"ts": 1773100860000, "open": 0.0641, "high": 0.0645, "low": 0.0641, "close": 0.0643, "volume": 696795.8, "quote_volume": 44811.02506, "trades": 178, "taker_buy_volume": 601641.5, "taker_buy_quote": 38695.8969}, {"ts": 1773100920000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 487694.0, "quote_volume": 31389.60478, "trades": 125, "taker_buy_volume": 264046.3, "taker_buy_quote": 17003.36777}, {"ts": 1773100980000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 890753.5, "quote_volume": 57454.40599, "trades": 65, "taker_buy_volume": 765960.7, "taker_buy_quote": 49405.45975}, {"ts": 1773101040000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 158953.0, "quote_volume": 10240.22955, "trades": 91, "taker_buy_volume": 61087.8, "taker_buy_quote": 3937.71067}, {"ts": 1773101100000, "open": 0.0645, "high": 0.0645, "low": 0.0642, "close": 0.0643, "volume": 157512.9, "quote_volume": 10143.18827, "trades": 54, "taker_buy_volume": 10150.2, "taker_buy_quote": 652.98888}, {"ts": 1773101160000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 275402.7, "quote_volume": 17695.55146, "trades": 101, "taker_buy_volume": 160720.3, "taker_buy_quote": 10327.60755}, {"ts": 1773101220000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 58695.9, "quote_volume": 3774.23995, "trades": 51, "taker_buy_volume": 10873.5, "taker_buy_quote": 699.25963}, {"ts": 1773101280000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 100378.1, "quote_volume": 6467.46902, "trades": 56, "taker_buy_volume": 69937.8, "taker_buy_quote": 4505.1906}, {"ts": 1773101340000, "open": 0.0645, "high": 0.0647, "low": 0.0644, "close": 0.0646, "volume": 253616.9, "quote_volume": 16356.85264, "trades": 116, "taker_buy_volume": 177172.7, "taker_buy_quote": 11431.05544}, {"ts": 1773101400000, "open": 0.0645, "high": 0.0645, "low": 0.0642, "close": 0.0644, "volume": 297047.0, "quote_volume": 19113.99222, "trades": 72, "taker_buy_volume": 144231.4, "taker_buy_quote": 9280.31513}, {"ts": 1773101460000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 131708.2, "quote_volume": 8460.11356, "trades": 40, "taker_buy_volume": 38349.4, "taker_buy_quote": 2462.04394}, {"ts": 1773101520000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 47851.9, "quote_volume": 3067.212, "trades": 29, "taker_buy_volume": 28335.6, "taker_buy_quote": 1816.31196}, {"ts": 1773101580000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 81507.0, "quote_volume": 5235.90833, "trades": 30, "taker_buy_volume": 62728.7, "taker_buy_quote": 4030.18974}, {"ts": 1773101640000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 47062.1, "quote_volume": 3026.08164, "trades": 33, "taker_buy_volume": 16573.7, "taker_buy_quote": 1065.71851}, {"ts": 1773101700000, "open": 0.0644, "high": 0.0646, "low": 0.0643, "close": 0.0645, "volume": 114387.0, "quote_volume": 7375.61719, "trades": 102, "taker_buy_volume": 97772.3, "taker_buy_quote": 6305.17053}, {"ts": 1773101760000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 115075.5, "quote_volume": 7422.26046, "trades": 57, "taker_buy_volume": 39189.7, "taker_buy_quote": 2527.73565}, {"ts": 1773101820000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 118572.9, "quote_volume": 7644.5362, "trades": 62, "taker_buy_volume": 65469.0, "taker_buy_quote": 4220.44228}, {"ts": 1773101880000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 57737.4, "quote_volume": 3726.90555, "trades": 54, "taker_buy_volume": 42953.0, "taker_buy_quote": 2774.11497}, {"ts": 1773101940000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 43086.5, "quote_volume": 2783.38477, "trades": 24, "taker_buy_volume": 41084.1, "taker_buy_quote": 2654.06534}, {"ts": 1773102000000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 135703.3, "quote_volume": 8773.46478, "trades": 60, "taker_buy_volume": 46108.2, "taker_buy_quote": 2983.20054}, {"ts": 1773102060000, "open": 0.0646, "high": 0.0647, "low": 0.0644, "close": 0.0645, "volume": 147849.6, "quote_volume": 9540.22149, "trades": 71, "taker_buy_volume": 89071.1, "taker_buy_quote": 5748.98007}, {"ts": 1773102120000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 21344.8, "quote_volume": 1376.68959, "trades": 19, "taker_buy_volume": 20689.9, "taker_buy_quote": 1334.49855}, {"ts": 1773102180000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 13051.5, "quote_volume": 841.86515, "trades": 18, "taker_buy_volume": 3802.9, "taker_buy_quote": 245.33045}, {"ts": 1773102240000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 67783.2, "quote_volume": 4381.11721, "trades": 25, "taker_buy_volume": 66869.8, "taker_buy_quote": 4322.11157}, {"ts": 1773102300000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 408649.2, "quote_volume": 26522.54104, "trades": 200, "taker_buy_volume": 401335.1, "taker_buy_quote": 26048.31593}, {"ts": 1773102360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 51621.5, "quote_volume": 3355.3975, "trades": 31, "taker_buy_volume": 13288.6, "taker_buy_quote": 863.759}, {"ts": 1773102420000, "open": 0.065, "high": 0.0653, "low": 0.065, "close": 0.0652, "volume": 158487.2, "quote_volume": 10326.18747, "trades": 64, "taker_buy_volume": 153787.2, "taker_buy_quote": 10019.83747}, {"ts": 1773102480000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 374630.3, "quote_volume": 24486.389, "trades": 91, "taker_buy_volume": 294235.5, "taker_buy_quote": 19234.49587}, {"ts": 1773102540000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 365786.6, "quote_volume": 23909.48895, "trades": 117, "taker_buy_volume": 221002.0, "taker_buy_quote": 14444.6454}, {"ts": 1773102600000, "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 126161.6, "quote_volume": 8239.50323, "trades": 110, "taker_buy_volume": 52814.9, "taker_buy_quote": 3452.14186}, {"ts": 1773102660000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 204710.4, "quote_volume": 13288.30215, "trades": 136, "taker_buy_volume": 79314.8, "taker_buy_quote": 5147.55003}, {"ts": 1773102720000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 2141.8, "quote_volume": 139.24623, "trades": 14, "taker_buy_volume": 292.3, "taker_buy_quote": 19.02873}, {"ts": 1773102780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8545.7, "quote_volume": 556.32507, "trades": 10, "taker_buy_volume": 8545.7, "taker_buy_quote": 556.32507}, {"ts": 1773102840000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 137762.0, "quote_volume": 8982.09467, "trades": 34, "taker_buy_volume": 42164.2, "taker_buy_quote": 2749.11811}, {"ts": 1773102900000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 114080.8, "quote_volume": 7450.16457, "trades": 37, "taker_buy_volume": 97569.3, "taker_buy_quote": 6371.96362}, {"ts": 1773102960000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 892039.7, "quote_volume": 58409.75129, "trades": 118, "taker_buy_volume": 807314.4, "taker_buy_quote": 52868.66433}, {"ts": 1773103020000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 71181.6, "quote_volume": 4655.29346, "trades": 12, "taker_buy_volume": 71105.2, "taker_buy_quote": 4650.2969}, {"ts": 1773103080000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 223641.9, "quote_volume": 14638.63751, "trades": 47, "taker_buy_volume": 85676.4, "taker_buy_quote": 5608.77561}, {"ts": 1773103140000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 356910.8, "quote_volume": 23367.44008, "trades": 79, "taker_buy_volume": 144785.7, "taker_buy_quote": 9479.04331}, {"ts": 1773103200000, "open": 0.0655, "high": 0.0655, "low": 0.0651, "close": 0.0653, "volume": 263067.5, "quote_volume": 17166.00531, "trades": 132, "taker_buy_volume": 38742.6, "taker_buy_quote": 2527.22291}, {"ts": 1773103260000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 27072.8, "quote_volume": 1767.87069, "trades": 60, "taker_buy_volume": 6862.2, "taker_buy_quote": 448.11851}, {"ts": 1773103320000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 55808.8, "quote_volume": 3641.00987, "trades": 23, "taker_buy_volume": 25236.2, "taker_buy_quote": 1645.40024}, {"ts": 1773103380000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 261870.3, "quote_volume": 17080.83443, "trades": 64, "taker_buy_volume": 67465.5, "taker_buy_quote": 4403.72624}, {"ts": 1773103440000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 84276.5, "quote_volume": 5486.58873, "trades": 45, "taker_buy_volume": 40499.7, "taker_buy_quote": 2636.71905}, {"ts": 1773103500000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 40944.9, "quote_volume": 2665.52991, "trades": 51, "taker_buy_volume": 26065.4, "taker_buy_quote": 1696.87446}, {"ts": 1773103560000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 114142.8, "quote_volume": 7441.97691, "trades": 19, "taker_buy_volume": 113565.3, "taker_buy_quote": 7404.32391}, {"ts": 1773103620000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 297876.8, "quote_volume": 19435.76535, "trades": 103, "taker_buy_volume": 203150.4, "taker_buy_quote": 13256.98967}, {"ts": 1773103680000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 71003.0, "quote_volume": 4620.62305, "trades": 38, "taker_buy_volume": 584.6, "taker_buy_quote": 38.05746}, {"ts": 1773103740000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 304690.7, "quote_volume": 19836.28289, "trades": 74, "taker_buy_volume": 145084.9, "taker_buy_quote": 9445.94531}, {"ts": 1773103800000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 334209.4, "quote_volume": 21732.37344, "trades": 97, "taker_buy_volume": 153597.5, "taker_buy_quote": 9991.07825}, {"ts": 1773103860000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 7105.1, "quote_volume": 462.55739, "trades": 22, "taker_buy_volume": 6939.5, "taker_buy_quote": 451.77683}, {"ts": 1773103920000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 732.2, "quote_volume": 47.70923, "trades": 5, "taker_buy_volume": 430.1, "taker_buy_quote": 28.04252}, {"ts": 1773103980000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 212812.4, "quote_volume": 13882.17151, "trades": 84, "taker_buy_volume": 84501.9, "taker_buy_quote": 5511.08807}, {"ts": 1773104040000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 39840.9, "quote_volume": 2605.30726, "trades": 27, "taker_buy_volume": 11691.0, "taker_buy_quote": 764.3038}, {"ts": 1773104100000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 36457.7, "quote_volume": 2384.3611, "trades": 23, "taker_buy_volume": 13532.4, "taker_buy_quote": 885.04648}, {"ts": 1773104160000, "open": 0.0654, "high": 0.0656, "low": 0.0653, "close": 0.0655, "volume": 135672.1, "quote_volume": 8885.16944, "trades": 49, "taker_buy_volume": 99351.4, "taker_buy_quote": 6507.14139}, {"ts": 1773104220000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 182157.2, "quote_volume": 11931.29968, "trades": 40, "taker_buy_volume": 88394.5, "taker_buy_quote": 5789.85504}, {"ts": 1773104280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 9375.7, "quote_volume": 613.17078, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104340000, "open": 0.0655, "high": 0.0656, "low": 0.0653, "close": 0.0653, "volume": 250665.9, "quote_volume": 16402.75432, "trades": 52, "taker_buy_volume": 33452.0, "taker_buy_quote": 2191.05703}, {"ts": 1773104400000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 201791.2, "quote_volume": 13178.90563, "trades": 100, "taker_buy_volume": 154994.4, "taker_buy_quote": 10123.60969}, {"ts": 1773104460000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 101586.6, "quote_volume": 6650.90049, "trades": 75, "taker_buy_volume": 61185.1, "taker_buy_quote": 4007.08874}, {"ts": 1773104520000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 38943.9, "quote_volume": 2550.75708, "trades": 19, "taker_buy_volume": 9352.2, "taker_buy_quote": 612.5691}, {"ts": 1773104580000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 109364.7, "quote_volume": 7173.70409, "trades": 35, "taker_buy_volume": 79100.6, "taker_buy_quote": 5188.6154}, {"ts": 1773104640000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 125686.8, "quote_volume": 8232.60044, "trades": 55, "taker_buy_volume": 35006.8, "taker_buy_quote": 2293.13204}, {"ts": 1773104700000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 128335.7, "quote_volume": 8414.0526, "trades": 59, "taker_buy_volume": 100988.8, "taker_buy_quote": 6622.60066}, {"ts": 1773104760000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 60596.1, "quote_volume": 3977.84481, "trades": 40, "taker_buy_volume": 57121.3, "taker_buy_quote": 3749.89793}, {"ts": 1773104820000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1842.6, "quote_volume": 121.00024, "trades": 5, "taker_buy_volume": 1256.8, "taker_buy_quote": 82.57176}, {"ts": 1773104880000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 154907.1, "quote_volume": 10177.24968, "trades": 48, "taker_buy_volume": 114092.9, "taker_buy_quote": 7495.90353}, {"ts": 1773104940000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 187152.4, "quote_volume": 12284.92994, "trades": 50, "taker_buy_volume": 72078.0, "taker_buy_quote": 4733.11429}, {"ts": 1773105000000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 113493.8, "quote_volume": 7445.99852, "trades": 38, "taker_buy_volume": 35490.6, "taker_buy_quote": 2328.9886}, {"ts": 1773105060000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 47715.9, "quote_volume": 3133.09486, "trades": 41, "taker_buy_volume": 26514.4, "taker_buy_quote": 1741.99608}, {"ts": 1773105120000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 65182.7, "quote_volume": 4276.3467, "trades": 18, "taker_buy_volume": 3615.8, "taker_buy_quote": 237.55806}, {"ts": 1773105180000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 99248.3, "quote_volume": 6510.7022, "trades": 37, "taker_buy_volume": 28301.6, "taker_buy_quote": 1856.59868}, {"ts": 1773105240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 47531.1, "quote_volume": 3113.28705, "trades": 19, "taker_buy_volume": 22785.3, "taker_buy_quote": 1492.43715}, {"ts": 1773105300000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 156811.3, "quote_volume": 10293.53102, "trades": 48, "taker_buy_volume": 93931.8, "taker_buy_quote": 6166.78201}, {"ts": 1773105360000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 145131.1, "quote_volume": 9513.5556, "trades": 50, "taker_buy_volume": 41969.3, "taker_buy_quote": 2750.80844}, {"ts": 1773105420000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 52573.2, "quote_volume": 3441.94517, "trades": 29, "taker_buy_volume": 20328.2, "taker_buy_quote": 1331.52152}, {"ts": 1773105480000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0653, "volume": 40206.7, "quote_volume": 2627.03334, "trades": 42, "taker_buy_volume": 30513.8, "taker_buy_quote": 1993.79103}, {"ts": 1773105540000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 62227.7, "quote_volume": 4069.5868, "trades": 33, "taker_buy_volume": 51012.9, "taker_buy_quote": 3336.27115}, {"ts": 1773105600000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 141761.1, "quote_volume": 9236.35399, "trades": 81, "taker_buy_volume": 17648.9, "taker_buy_quote": 1150.99732}, {"ts": 1773105660000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 28943.9, "quote_volume": 1889.91107, "trades": 59, "taker_buy_volume": 19305.4, "taker_buy_quote": 1260.57536}, {"ts": 1773105720000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 18528.3, "quote_volume": 1209.92708, "trades": 22, "taker_buy_volume": 13603.8, "taker_buy_quote": 888.35723}, {"ts": 1773105780000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 113375.0, "quote_volume": 7396.99329, "trades": 49, "taker_buy_volume": 58088.1, "taker_buy_quote": 3787.36099}, {"ts": 1773105840000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 67176.3, "quote_volume": 4386.52777, "trades": 63, "taker_buy_volume": 19507.1, "taker_buy_quote": 1273.81363}, {"ts": 1773105900000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 60243.9, "quote_volume": 3927.91762, "trades": 22, "taker_buy_volume": 42911.9, "taker_buy_quote": 2797.87122}, {"ts": 1773105960000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 129801.5, "quote_volume": 8481.68744, "trades": 67, "taker_buy_volume": 65100.3, "taker_buy_quote": 4253.6751}, {"ts": 1773106020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 24185.2, "quote_volume": 1576.87504, "trades": 11, "taker_buy_volume": 122.9, "taker_buy_quote": 8.01308}, {"ts": 1773106080000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 59671.2, "quote_volume": 3891.05029, "trades": 26, "taker_buy_volume": 30647.6, "taker_buy_quote": 1999.0005}, {"ts": 1773106140000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 8015.1, "quote_volume": 522.4829, "trades": 16, "taker_buy_volume": 6998.9, "taker_buy_quote": 456.32828}, {"ts": 1773106200000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 45594.4, "quote_volume": 2972.50987, "trades": 35, "taker_buy_volume": 36513.9, "taker_buy_quote": 2380.70628}, {"ts": 1773106260000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 3300.3, "quote_volume": 214.89407, "trades": 16, "taker_buy_volume": 859.1, "taker_buy_quote": 55.97195}, {"ts": 1773106320000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 100541.7, "quote_volume": 6547.09295, "trades": 69, "taker_buy_volume": 35815.2, "taker_buy_quote": 2333.41979}, {"ts": 1773106380000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 69142.2, "quote_volume": 4508.05603, "trades": 25, "taker_buy_volume": 27835.5, "taker_buy_quote": 1814.8746}, {"ts": 1773106440000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 45412.2, "quote_volume": 2960.53945, "trades": 28, "taker_buy_volume": 11023.7, "taker_buy_quote": 718.76058}, {"ts": 1773106500000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 53602.8, "quote_volume": 3489.5423, "trades": 53, "taker_buy_volume": 50068.9, "taker_buy_quote": 3259.50077}, {"ts": 1773106560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 111587.6, "quote_volume": 7264.35276, "trades": 74, "taker_buy_volume": 31285.9, "taker_buy_quote": 2036.71209}, {"ts": 1773106620000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 80746.0, "quote_volume": 5248.67882, "trades": 40, "taker_buy_volume": 19888.1, "taker_buy_quote": 1292.91532}, {"ts": 1773106680000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 102976.4, "quote_volume": 6683.31503, "trades": 43, "taker_buy_volume": 21205.9, "taker_buy_quote": 1376.30298}, {"ts": 1773106740000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 33625.6, "quote_volume": 2185.72256, "trades": 25, "taker_buy_volume": 31452.8, "taker_buy_quote": 2044.49056}, {"ts": 1773106800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 23407.1, "quote_volume": 1523.80221, "trades": 44, "taker_buy_volume": 23407.1, "taker_buy_quote": 1523.80221}, {"ts": 1773106860000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 61561.2, "quote_volume": 4007.54276, "trades": 25, "taker_buy_volume": 29396.9, "taker_buy_quote": 1913.73819}, {"ts": 1773106920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 51249.0, "quote_volume": 3331.185, "trades": 18, "taker_buy_volume": 17496.7, "taker_buy_quote": 1137.2855}, {"ts": 1773106980000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 51167.0, "quote_volume": 3325.855, "trades": 20, "taker_buy_volume": 43814.0, "taker_buy_quote": 2847.91}, {"ts": 1773107040000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 24026.7, "quote_volume": 1559.98055, "trades": 27, "taker_buy_volume": 6477.2, "taker_buy_quote": 421.018}, {"ts": 1773107100000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 202920.0, "quote_volume": 13182.77796, "trades": 88, "taker_buy_volume": 164871.9, "taker_buy_quote": 10710.89153}, {"ts": 1773107160000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 81781.1, "quote_volume": 5322.26145, "trades": 132, "taker_buy_volume": 50851.7, "taker_buy_quote": 3309.53667}, {"ts": 1773107220000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 14711.8, "quote_volume": 957.81997, "trades": 14, "taker_buy_volume": 5940.2, "taker_buy_quote": 386.78881}, {"ts": 1773107280000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7193.4, "quote_volume": 469.00968, "trades": 4, "taker_buy_volume": 7193.4, "taker_buy_quote": 469.00968}, {"ts": 1773107340000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 36070.9, "quote_volume": 2348.72885, "trades": 18, "taker_buy_volume": 5132.6, "taker_buy_quote": 334.64552}, {"ts": 1773107400000, "open": 0.0652, "high": 0.0656, "low": 0.0652, "close": 0.0655, "volume": 151504.6, "quote_volume": 9910.82264, "trades": 97, "taker_buy_volume": 148704.6, "taker_buy_quote": 9727.78264}, {"ts": 1773107460000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 121371.2, "quote_volume": 7945.61639, "trades": 34, "taker_buy_volume": 45482.2, "taker_buy_quote": 2977.23326}, {"ts": 1773107520000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6946.4, "quote_volume": 454.29456, "trades": 3, "taker_buy_volume": 6946.4, "taker_buy_quote": 454.29456}, {"ts": 1773107580000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 142233.7, "quote_volume": 9287.89466, "trades": 35, "taker_buy_volume": 70636.0, "taker_buy_quote": 4612.56485}, {"ts": 1773107640000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2947.4, "quote_volume": 192.46522, "trades": 8, "taker_buy_volume": 2534.6, "taker_buy_quote": 165.50938}, {"ts": 1773107700000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 136282.7, "quote_volume": 8914.69667, "trades": 52, "taker_buy_volume": 103324.6, "taker_buy_quote": 6759.14693}, {"ts": 1773107760000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 48546.5, "quote_volume": 3181.0488, "trades": 22, "taker_buy_volume": 17454.0, "taker_buy_quote": 1144.49005}, {"ts": 1773107820000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 25574.3, "quote_volume": 1672.55922, "trades": 22, "taker_buy_volume": 23273.9, "taker_buy_quote": 1522.11306}, {"ts": 1773107880000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 67177.3, "quote_volume": 4396.09103, "trades": 34, "taker_buy_volume": 64477.3, "taker_buy_quote": 4219.24103}, {"ts": 1773107940000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 115570.8, "quote_volume": 7568.83601, "trades": 46, "taker_buy_volume": 30744.0, "taker_buy_quote": 2012.86294}, {"ts": 1773108000000, "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 144118.5, "quote_volume": 9453.10607, "trades": 152, "taker_buy_volume": 114150.0, "taker_buy_quote": 7487.78819}, {"ts": 1773108060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 37914.2, "quote_volume": 2483.3801, "trades": 19, "taker_buy_volume": 21042.8, "taker_buy_quote": 1378.3034}, {"ts": 1773108120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 44642.8, "quote_volume": 2919.63912, "trades": 14, "taker_buy_volume": 275.6, "taker_buy_quote": 18.02424}, {"ts": 1773108180000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 57891.5, "quote_volume": 3780.34558, "trades": 18, "taker_buy_volume": 21272.5, "taker_buy_quote": 1389.12488}, {"ts": 1773108240000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 3021.1, "quote_volume": 197.30201, "trades": 20, "taker_buy_volume": 487.2, "taker_buy_quote": 31.83834}, {"ts": 1773108300000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1585.6, "quote_volume": 103.44751, "trades": 5, "taker_buy_volume": 663.9, "taker_buy_quote": 43.35267}, {"ts": 1773108360000, "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0654, "volume": 49325.4, "quote_volume": 3225.48833, "trades": 40, "taker_buy_volume": 47358.3, "taker_buy_quote": 3096.9087}, {"ts": 1773108420000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 19641.9, "quote_volume": 1283.05991, "trades": 24, "taker_buy_volume": 10726.1, "taker_buy_quote": 700.42797}, {"ts": 1773108480000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 1585.3, "quote_volume": 103.44038, "trades": 10, "taker_buy_volume": 788.2, "taker_buy_quote": 51.46946}, {"ts": 1773108540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 48479.5, "quote_volume": 3165.71135, "trades": 43, "taker_buy_volume": 23101.0, "taker_buy_quote": 1508.4953}, {"ts": 1773108600000, "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 96384.6, "quote_volume": 6297.63688, "trades": 37, "taker_buy_volume": 89002.2, "taker_buy_quote": 5815.47268}, {"ts": 1773108660000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 30147.5, "quote_volume": 1971.64585, "trades": 18, "taker_buy_volume": 4255.1, "taker_buy_quote": 278.32462}, {"ts": 1773108720000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 4470.3, "quote_volume": 292.82754, "trades": 18, "taker_buy_volume": 3298.8, "taker_buy_quote": 216.09429}, {"ts": 1773108780000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 34618.8, "quote_volume": 2271.10058, "trades": 56, "taker_buy_volume": 27682.3, "taker_buy_quote": 1816.11108}, {"ts": 1773108840000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 11740.8, "quote_volume": 771.27984, "trades": 6, "taker_buy_volume": 10833.6, "taker_buy_quote": 711.76752}, {"ts": 1773108900000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 21288.0, "quote_volume": 1396.44349, "trades": 31, "taker_buy_volume": 15830.7, "taker_buy_quote": 1038.49392}, {"ts": 1773108960000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4102.8, "quote_volume": 269.14368, "trades": 17, "taker_buy_volume": 2692.1, "taker_buy_quote": 176.60176}, {"ts": 1773109020000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 110643.1, "quote_volume": 7258.23157, "trades": 20, "taker_buy_volume": 9424.4, "taker_buy_quote": 618.28485}, {"ts": 1773109080000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 161844.8, "quote_volume": 10628.45932, "trades": 77, "taker_buy_volume": 97612.0, "taker_buy_quote": 6409.65096}, {"ts": 1773109140000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 142540.9, "quote_volume": 9364.86232, "trades": 22, "taker_buy_volume": 139747.0, "taker_buy_quote": 9181.3779}, {"ts": 1773109200000, "open": 0.0657, "high": 0.066, "low": 0.0656, "close": 0.0659, "volume": 289114.2, "quote_volume": 19031.41193, "trades": 134, "taker_buy_volume": 261317.0, "taker_buy_quote": 17200.50199}, {"ts": 1773109260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 21331.3, "quote_volume": 1406.62448, "trades": 39, "taker_buy_volume": 8918.1, "taker_buy_quote": 588.5946}, {"ts": 1773109320000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 208794.7, "quote_volume": 13741.05352, "trades": 92, "taker_buy_volume": 47063.9, "taker_buy_quote": 3098.2216}, {"ts": 1773109380000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 79636.6, "quote_volume": 5240.05864, "trades": 18, "taker_buy_volume": 78808.6, "taker_buy_quote": 5185.62108}, {"ts": 1773109440000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 122125.7, "quote_volume": 8038.3002, "trades": 45, "taker_buy_volume": 68446.6, "taker_buy_quote": 4506.21542}, {"ts": 1773109500000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 18075.9, "quote_volume": 1189.34731, "trades": 25, "taker_buy_volume": 10604.6, "taker_buy_quote": 697.78268}, {"ts": 1773109560000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 18805.2, "quote_volume": 1237.33327, "trades": 38, "taker_buy_volume": 15873.0, "taker_buy_quote": 1044.4434}, {"ts": 1773109620000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 22438.6, "quote_volume": 1476.47356, "trades": 15, "taker_buy_volume": 20533.4, "taker_buy_quote": 1351.1114}, {"ts": 1773109680000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 896.9, "quote_volume": 59.02818, "trades": 3, "taker_buy_volume": 121.6, "taker_buy_quote": 8.01344}, {"ts": 1773109740000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0661, "volume": 509865.0, "quote_volume": 33676.74376, "trades": 273, "taker_buy_volume": 474951.1, "taker_buy_quote": 31369.65619}, {"ts": 1773109800000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 486524.6, "quote_volume": 32212.91692, "trades": 238, "taker_buy_volume": 378037.1, "taker_buy_quote": 25028.04646}, {"ts": 1773109860000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 159693.0, "quote_volume": 10599.12105, "trades": 96, "taker_buy_volume": 125484.6, "taker_buy_quote": 8329.51844}, {"ts": 1773109920000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 330573.2, "quote_volume": 21917.37883, "trades": 78, "taker_buy_volume": 196487.7, "taker_buy_quote": 13027.53286}, {"ts": 1773109980000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 94142.6, "quote_volume": 6232.39301, "trades": 90, "taker_buy_volume": 46930.3, "taker_buy_quote": 3106.99333}, {"ts": 1773110040000, "open": 0.0662, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 837399.7, "quote_volume": 55281.87709, "trades": 340, "taker_buy_volume": 453196.0, "taker_buy_quote": 29885.60655}, {"ts": 1773110100000, "open": 0.066, "high": 0.0663, "low": 0.0659, "close": 0.0662, "volume": 162677.8, "quote_volume": 10745.84611, "trades": 142, "taker_buy_volume": 110174.6, "taker_buy_quote": 7277.28397}, {"ts": 1773110160000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 347076.1, "quote_volume": 23028.2237, "trades": 244, "taker_buy_volume": 195327.0, "taker_buy_quote": 12963.79381}, {"ts": 1773110220000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 138005.8, "quote_volume": 9149.72449, "trades": 147, "taker_buy_volume": 102282.2, "taker_buy_quote": 6781.30986}, {"ts": 1773110280000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 35984.1, "quote_volume": 2385.70013, "trades": 40, "taker_buy_volume": 7951.4, "taker_buy_quote": 527.1913}, {"ts": 1773110340000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 79491.9, "quote_volume": 5262.2989, "trades": 67, "taker_buy_volume": 54521.7, "taker_buy_quote": 3609.33654}, {"ts": 1773110400000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 89274.3, "quote_volume": 5913.42035, "trades": 39, "taker_buy_volume": 61882.7, "taker_buy_quote": 4100.14688}, {"ts": 1773110460000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 30649.3, "quote_volume": 2029.15582, "trades": 14, "taker_buy_volume": 1721.6, "taker_buy_quote": 114.14208}, {"ts": 1773110520000, "open": 0.0663, "high": 0.0666, "low": 0.0662, "close": 0.0665, "volume": 308467.2, "quote_volume": 20521.93223, "trades": 291, "taker_buy_volume": 256479.0, "taker_buy_quote": 17063.0984}, {"ts": 1773110580000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 19416.9, "quote_volume": 1289.68997, "trades": 59, "taker_buy_volume": 12649.6, "taker_buy_quote": 840.25393}, {"ts": 1773110640000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 62510.5, "quote_volume": 4150.62159, "trades": 53, "taker_buy_volume": 57822.6, "taker_buy_quote": 3839.42064}, {"ts": 1773110700000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 105717.5, "quote_volume": 7021.38075, "trades": 87, "taker_buy_volume": 44118.4, "taker_buy_quote": 2931.17621}, {"ts": 1773110760000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 34636.1, "quote_volume": 2299.86266, "trades": 64, "taker_buy_volume": 24666.0, "taker_buy_quote": 1637.84802}, {"ts": 1773110820000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 52732.5, "quote_volume": 3498.14581, "trades": 36, "taker_buy_volume": 13086.6, "taker_buy_quote": 868.97789}, {"ts": 1773110880000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 37941.3, "quote_volume": 2519.35223, "trades": 55, "taker_buy_volume": 23397.9, "taker_buy_quote": 1553.67047}, {"ts": 1773110940000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 110272.4, "quote_volume": 7332.38726, "trades": 81, "taker_buy_volume": 70806.2, "taker_buy_quote": 4708.6123}, {"ts": 1773111000000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 172202.6, "quote_volume": 11434.15225, "trades": 91, "taker_buy_volume": 92290.3, "taker_buy_quote": 6128.86677}, {"ts": 1773111060000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 21149.7, "quote_volume": 1401.31571, "trades": 22, "taker_buy_volume": 17775.7, "taker_buy_quote": 1177.95691}, {"ts": 1773111120000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 29361.4, "quote_volume": 1939.54606, "trades": 32, "taker_buy_volume": 5213.9, "taker_buy_quote": 345.04442}, {"ts": 1773111180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2351.3, "quote_volume": 155.21459, "trades": 6, "taker_buy_volume": 287.9, "taker_buy_quote": 19.03019}, {"ts": 1773111240000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 60491.0, "quote_volume": 3999.35745, "trades": 26, "taker_buy_volume": 16198.9, "taker_buy_quote": 1071.68904}, {"ts": 1773111300000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 49110.2, "quote_volume": 3251.02822, "trades": 34, "taker_buy_volume": 6625.6, "taker_buy_quote": 438.64345}, {"ts": 1773111360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 25556.4, "quote_volume": 1691.86089, "trades": 19, "taker_buy_volume": 24276.8, "taker_buy_quote": 1607.15137}, {"ts": 1773111420000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 14000.2, "quote_volume": 926.70529, "trades": 13, "taker_buy_volume": 438.8, "taker_buy_quote": 29.04856}, {"ts": 1773111480000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 191137.6, "quote_volume": 12653.04867, "trades": 70, "taker_buy_volume": 181470.7, "taker_buy_quote": 12013.36034}, {"ts": 1773111540000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5707.1, "quote_volume": 377.45862, "trades": 13, "taker_buy_volume": 2193.1, "taker_buy_quote": 145.18322}, {"ts": 1773111600000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 224157.2, "quote_volume": 14841.58232, "trades": 89, "taker_buy_volume": 194769.8, "taker_buy_quote": 12897.12408}, {"ts": 1773111660000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 96121.1, "quote_volume": 6381.87404, "trades": 66, "taker_buy_volume": 93061.8, "taker_buy_quote": 6178.92814}, {"ts": 1773111720000, "open": 0.0663, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 150020.1, "quote_volume": 9957.92839, "trades": 95, "taker_buy_volume": 74266.4, "taker_buy_quote": 4931.37859}, {"ts": 1773111780000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 56513.4, "quote_volume": 3746.72815, "trades": 90, "taker_buy_volume": 49103.2, "taker_buy_quote": 3255.57081}, {"ts": 1773111840000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 61382.2, "quote_volume": 4074.47548, "trades": 86, "taker_buy_volume": 24712.3, "taker_buy_quote": 1640.7093}, {"ts": 1773111900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 36975.5, "quote_volume": 2451.47565, "trades": 36, "taker_buy_volume": 10637.3, "taker_buy_quote": 705.25299}, {"ts": 1773111960000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 56604.0, "quote_volume": 3752.80256, "trades": 54, "taker_buy_volume": 37361.0, "taker_buy_quote": 2477.0343}, {"ts": 1773112020000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 77696.0, "quote_volume": 5155.12339, "trades": 50, "taker_buy_volume": 62890.9, "taker_buy_quote": 4172.92025}, {"ts": 1773112080000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2366.1, "quote_volume": 156.89203, "trades": 5, "taker_buy_volume": 196.0, "taker_buy_quote": 13.0144}, {"ts": 1773112140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 8993.3, "quote_volume": 596.8823, "trades": 23, "taker_buy_volume": 6265.1, "taker_buy_quote": 416.00264}, {"ts": 1773112200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 50580.7, "quote_volume": 3358.55848, "trades": 34, "taker_buy_volume": 7377.9, "taker_buy_quote": 489.89256}, {"ts": 1773112260000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 32301.1, "quote_volume": 2144.89009, "trades": 26, "taker_buy_volume": 27304.0, "taker_buy_quote": 1813.09922}, {"ts": 1773112320000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 44022.8, "quote_volume": 2922.55521, "trades": 22, "taker_buy_volume": 37803.1, "taker_buy_quote": 2510.12584}, {"ts": 1773112380000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7727.0, "quote_volume": 512.97945, "trades": 15, "taker_buy_volume": 6793.5, "taker_buy_quote": 451.0884}, {"ts": 1773112440000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 28740.6, "quote_volume": 1908.3544, "trades": 24, "taker_buy_volume": 4247.8, "taker_buy_quote": 282.07809}, {"ts": 1773112500000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 13124.8, "quote_volume": 870.49777, "trades": 15, "taker_buy_volume": 3235.3, "taker_buy_quote": 214.82392}, {"ts": 1773112560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 120787.4, "quote_volume": 8020.22553, "trades": 84, "taker_buy_volume": 97308.5, "taker_buy_quote": 6461.2844}, {"ts": 1773112620000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 44536.3, "quote_volume": 2957.16203, "trades": 22, "taker_buy_volume": 37053.2, "taker_buy_quote": 2460.33248}, {"ts": 1773112680000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 31651.8, "quote_volume": 2098.46399, "trades": 33, "taker_buy_volume": 8184.3, "taker_buy_quote": 542.61909}, {"ts": 1773112740000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 14663.0, "quote_volume": 971.3404, "trades": 16, "taker_buy_volume": 6498.0, "taker_buy_quote": 430.8174}, {"ts": 1773112800000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 42210.9, "quote_volume": 2800.13985, "trades": 44, "taker_buy_volume": 26531.5, "taker_buy_quote": 1760.43138}, {"ts": 1773112860000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 400284.9, "quote_volume": 26548.41915, "trades": 150, "taker_buy_volume": 81818.4, "taker_buy_quote": 5428.31972}, {"ts": 1773112920000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 8197.3, "quote_volume": 542.95976, "trades": 17, "taker_buy_volume": 1845.6, "taker_buy_quote": 122.36328}, {"ts": 1773112980000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 13676.1, "quote_volume": 905.58674, "trades": 16, "taker_buy_volume": 2289.2, "taker_buy_quote": 151.77396}, {"ts": 1773113040000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2228.8, "quote_volume": 147.61684, "trades": 9, "taker_buy_volume": 702.8, "taker_buy_quote": 46.59564}, {"ts": 1773113100000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2698.2, "quote_volume": 178.67665, "trades": 16, "taker_buy_volume": 558.1, "taker_buy_quote": 37.00203}, {"ts": 1773113160000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 20163.3, "quote_volume": 1336.80404, "trades": 21, "taker_buy_volume": 18497.9, "taker_buy_quote": 1226.42585}, {"ts": 1773113220000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 4428.6, "quote_volume": 293.96723, "trades": 5, "taker_buy_volume": 3510.5, "taker_buy_quote": 233.0972}, {"ts": 1773113280000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1222.8, "quote_volume": 81.09728, "trades": 4, "taker_buy_volume": 256.4, "taker_buy_quote": 17.02496}, {"ts": 1773113340000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 2864.2, "quote_volume": 189.9361, "trades": 9, "taker_buy_volume": 396.4, "taker_buy_quote": 26.32096}, {"ts": 1773113400000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 197727.6, "quote_volume": 13128.99187, "trades": 123, "taker_buy_volume": 173996.8, "taker_buy_quote": 11553.38752}, {"ts": 1773113460000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 126138.3, "quote_volume": 8366.38868, "trades": 73, "taker_buy_volume": 68654.0, "taker_buy_quote": 4554.5444}, {"ts": 1773113520000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 61096.6, "quote_volume": 4051.72804, "trades": 39, "taker_buy_volume": 12333.8, "taker_buy_quote": 817.82027}, {"ts": 1773113580000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 2585.8, "quote_volume": 171.42971, "trades": 9, "taker_buy_volume": 1787.3, "taker_buy_quote": 118.53335}, {"ts": 1773113640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 12439.4, "quote_volume": 824.74582, "trades": 17, "taker_buy_volume": 5950.7, "taker_buy_quote": 394.54501}, {"ts": 1773113700000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 85523.3, "quote_volume": 5670.10483, "trades": 62, "taker_buy_volume": 43218.7, "taker_buy_quote": 2865.39981}, {"ts": 1773113760000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 14780.3, "quote_volume": 979.89072, "trades": 22, "taker_buy_volume": 8526.7, "taker_buy_quote": 565.33229}, {"ts": 1773113820000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 221531.0, "quote_volume": 14665.4337, "trades": 37, "taker_buy_volume": 144990.1, "taker_buy_quote": 9598.42612}, {"ts": 1773113880000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 35647.1, "quote_volume": 2356.28995, "trades": 13, "taker_buy_volume": 166.4, "taker_buy_quote": 11.01568}, {"ts": 1773113940000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 92086.4, "quote_volume": 6094.55133, "trades": 33, "taker_buy_volume": 75259.0, "taker_buy_quote": 4982.1458}, {"ts": 1773114000000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 34937.0, "quote_volume": 2312.41679, "trades": 76, "taker_buy_volume": 11114.9, "taker_buy_quote": 735.80638}, {"ts": 1773114060000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 44828.3, "quote_volume": 2967.60782, "trades": 23, "taker_buy_volume": 11224.0, "taker_buy_quote": 743.0424}, {"ts": 1773114120000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 17123.1, "quote_volume": 1133.54922, "trades": 18, "taker_buy_volume": 16394.0, "taker_buy_quote": 1085.2828}, {"ts": 1773114180000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 68400.1, "quote_volume": 4521.4632, "trades": 25, "taker_buy_volume": 1741.5, "taker_buy_quote": 115.2873}, {"ts": 1773114240000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3108.6, "quote_volume": 205.37793, "trades": 7, "taker_buy_volume": 2103.3, "taker_buy_quote": 139.02813}, {"ts": 1773114300000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 308537.5, "quote_volume": 20363.42296, "trades": 73, "taker_buy_volume": 55490.3, "taker_buy_quote": 3662.39164}, {"ts": 1773114360000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 77249.1, "quote_volume": 5084.70987, "trades": 58, "taker_buy_volume": 13430.3, "taker_buy_quote": 884.85138}, {"ts": 1773114420000, "open": 0.0658, "high": 0.0658, "low": 0.0654, "close": 0.0656, "volume": 847583.8, "quote_volume": 55605.7895, "trades": 181, "taker_buy_volume": 160728.4, "taker_buy_quote": 10547.0813}, {"ts": 1773114480000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 190696.3, "quote_volume": 12508.89763, "trades": 91, "taker_buy_volume": 78980.8, "taker_buy_quote": 5181.15646}, {"ts": 1773114540000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 4638.7, "quote_volume": 304.35513, "trades": 10, "taker_buy_volume": 564.1, "taker_buy_quote": 37.06137}, {"ts": 1773114600000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 667.3, "quote_volume": 43.77488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114660000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 23380.0, "quote_volume": 1533.74324, "trades": 49, "taker_buy_volume": 20993.7, "taker_buy_quote": 1377.20196}, {"ts": 1773114720000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 12390.6, "quote_volume": 813.126, "trades": 41, "taker_buy_volume": 5766.2, "taker_buy_quote": 378.57903}, {"ts": 1773114780000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 35406.1, "quote_volume": 2326.10204, "trades": 21, "taker_buy_volume": 18794.9, "taker_buy_quote": 1234.8417}, {"ts": 1773114840000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 3641.7, "quote_volume": 239.16794, "trades": 5, "taker_buy_volume": 2724.2, "taker_buy_quote": 178.97994}, {"ts": 1773114900000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 39054.7, "quote_volume": 2566.09399, "trades": 14, "taker_buy_volume": 19401.7, "taker_buy_quote": 1274.89189}, {"ts": 1773114960000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 10566.0, "quote_volume": 693.85024, "trades": 12, "taker_buy_volume": 7042.4, "taker_buy_quote": 462.68568}, {"ts": 1773115020000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1109.6, "quote_volume": 72.80348, "trades": 7, "taker_buy_volume": 137.2, "taker_buy_quote": 9.01404}, {"ts": 1773115080000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 3034.7, "quote_volume": 199.02769, "trades": 16, "taker_buy_volume": 1189.7, "taker_buy_quote": 78.04432}, {"ts": 1773115140000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 45922.7, "quote_volume": 3012.45154, "trades": 19, "taker_buy_volume": 43033.7, "taker_buy_quote": 2823.01072}, {"ts": 1773115200000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 37368.7, "quote_volume": 2451.27693, "trades": 56, "taker_buy_volume": 19783.7, "taker_buy_quote": 1297.81072}, {"ts": 1773115260000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 32415.2, "quote_volume": 2126.35128, "trades": 33, "taker_buy_volume": 19273.9, "taker_buy_quote": 1264.38156}, {"ts": 1773115320000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 53499.7, "quote_volume": 3504.13506, "trades": 58, "taker_buy_volume": 18796.7, "taker_buy_quote": 1231.18385}, {"ts": 1773115380000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2396.9, "quote_volume": 156.78784, "trades": 7, "taker_buy_volume": 305.8, "taker_buy_quote": 20.0299}, {"ts": 1773115440000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 48923.6, "quote_volume": 3208.02504, "trades": 62, "taker_buy_volume": 35857.4, "taker_buy_quote": 2351.03268}, {"ts": 1773115500000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 43345.1, "quote_volume": 2839.04478, "trades": 29, "taker_buy_volume": 15076.2, "taker_buy_quote": 987.4911}, {"ts": 1773115560000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 37913.5, "quote_volume": 2483.24907, "trades": 40, "taker_buy_volume": 16679.6, "taker_buy_quote": 1092.5138}, {"ts": 1773115620000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 14515.5, "quote_volume": 950.7254, "trades": 32, "taker_buy_volume": 8368.0, "taker_buy_quote": 548.104}, {"ts": 1773115680000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 2108.7, "quote_volume": 137.95558, "trades": 8, "taker_buy_volume": 137.6, "taker_buy_quote": 9.0128}, {"ts": 1773115740000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 218995.7, "quote_volume": 14314.07364, "trades": 72, "taker_buy_volume": 24113.3, "taker_buy_quote": 1574.59849}, {"ts": 1773115800000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 43488.3, "quote_volume": 2843.96516, "trades": 44, "taker_buy_volume": 41442.2, "taker_buy_quote": 2710.31988}, {"ts": 1773115860000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 14982.1, "quote_volume": 979.81558, "trades": 50, "taker_buy_volume": 13262.4, "taker_buy_quote": 867.36096}, {"ts": 1773115920000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 97855.5, "quote_volume": 6409.43769, "trades": 29, "taker_buy_volume": 89371.0, "taker_buy_quote": 5853.8005}, {"ts": 1773115980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 2018.9, "quote_volume": 132.03606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116040000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 41511.4, "quote_volume": 2714.69348, "trades": 23, "taker_buy_volume": 11493.3, "taker_buy_quote": 751.66182}, {"ts": 1773116100000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 24044.7, "quote_volume": 1569.98769, "trades": 20, "taker_buy_volume": 6048.4, "taker_buy_quote": 394.96052}, {"ts": 1773116160000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 118627.1, "quote_volume": 7723.49432, "trades": 56, "taker_buy_volume": 4197.1, "taker_buy_quote": 273.63438}, {"ts": 1773116220000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 16612.6, "quote_volume": 1082.8885, "trades": 12, "taker_buy_volume": 14082.4, "taker_buy_quote": 918.17248}, {"ts": 1773116280000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 36431.1, "quote_volume": 2375.1345, "trades": 52, "taker_buy_volume": 32138.8, "taker_buy_quote": 2095.45945}, {"ts": 1773116340000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 8603.0, "quote_volume": 560.85586, "trades": 7, "taker_buy_volume": 8005.6, "taker_buy_quote": 521.96512}, {"ts": 1773116400000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 6289.3, "quote_volume": 409.83163, "trades": 9, "taker_buy_volume": 3982.0, "taker_buy_quote": 259.6264}, {"ts": 1773116460000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 16810.5, "quote_volume": 1095.89602, "trades": 22, "taker_buy_volume": 14889.6, "taker_buy_quote": 970.80192}, {"ts": 1773116520000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 100249.5, "quote_volume": 6543.21605, "trades": 65, "taker_buy_volume": 63716.9, "taker_buy_quote": 4158.38126}, {"ts": 1773116580000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 10939.4, "quote_volume": 714.23377, "trades": 31, "taker_buy_volume": 8512.6, "taker_buy_quote": 555.87278}, {"ts": 1773116640000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 321746.7, "quote_volume": 21013.00736, "trades": 173, "taker_buy_volume": 242632.5, "taker_buy_quote": 15847.25425}, {"ts": 1773116700000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 48891.8, "quote_volume": 3192.63454, "trades": 67, "taker_buy_volume": 34803.5, "taker_buy_quote": 2272.66855}, {"ts": 1773116760000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 12596.2, "quote_volume": 822.46702, "trades": 31, "taker_buy_volume": 6905.2, "taker_buy_quote": 450.90956}, {"ts": 1773116820000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2204.6, "quote_volume": 144.02886, "trades": 13, "taker_buy_volume": 684.8, "taker_buy_quote": 44.78592}, {"ts": 1773116880000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 25388.7, "quote_volume": 1660.24756, "trades": 22, "taker_buy_volume": 14040.6, "taker_buy_quote": 918.25524}, {"ts": 1773116940000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 306253.8, "quote_volume": 20028.83147, "trades": 59, "taker_buy_volume": 133070.1, "taker_buy_quote": 8702.78454}, {"ts": 1773117000000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 146228.6, "quote_volume": 9551.63934, "trades": 34, "taker_buy_volume": 19886.3, "taker_buy_quote": 1300.54715}, {"ts": 1773117060000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 22195.8, "quote_volume": 1449.22615, "trades": 23, "taker_buy_volume": 19452.1, "taker_buy_quote": 1270.22213}, {"ts": 1773117120000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 21633.9, "quote_volume": 1410.60109, "trades": 31, "taker_buy_volume": 4598.3, "taker_buy_quote": 299.80916}, {"ts": 1773117180000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 33582.2, "quote_volume": 2189.51366, "trades": 34, "taker_buy_volume": 27215.6, "taker_buy_quote": 1774.45712}, {"ts": 1773117240000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 553.0, "quote_volume": 36.0694, "trades": 2, "taker_buy_volume": 138.0, "taker_buy_quote": 9.0114}, {"ts": 1773117300000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 99519.2, "quote_volume": 6488.20719, "trades": 64, "taker_buy_volume": 33386.4, "taker_buy_quote": 2176.79328}, {"ts": 1773117360000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 52203.5, "quote_volume": 3409.86419, "trades": 28, "taker_buy_volume": 50779.7, "taker_buy_quote": 3316.96615}, {"ts": 1773117420000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 18521.5, "quote_volume": 1208.43142, "trades": 20, "taker_buy_volume": 6299.6, "taker_buy_quote": 411.38075}, {"ts": 1773117480000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 33452.3, "quote_volume": 2185.30318, "trades": 11, "taker_buy_volume": 8679.9, "taker_buy_quote": 567.66546}, {"ts": 1773117540000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 33257.2, "quote_volume": 2170.99158, "trades": 28, "taker_buy_volume": 16272.4, "taker_buy_quote": 1062.68681}, {"ts": 1773117600000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 924.2, "quote_volume": 60.36251, "trades": 6, "taker_buy_volume": 122.5, "taker_buy_quote": 8.0115}, {"ts": 1773117660000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 14922.6, "quote_volume": 974.75782, "trades": 8, "taker_buy_volume": 3120.4, "taker_buy_quote": 204.07416}, {"ts": 1773117720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 162428.9, "quote_volume": 10606.60717, "trades": 37, "taker_buy_volume": 94457.0, "taker_buy_quote": 6168.0421}, {"ts": 1773117780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 26788.2, "quote_volume": 1749.26946, "trades": 14, "taker_buy_volume": 16333.0, "taker_buy_quote": 1066.5449}, {"ts": 1773117840000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 11297.1, "quote_volume": 738.14229, "trades": 6, "taker_buy_volume": 4416.6, "taker_buy_quote": 288.84564}, {"ts": 1773117900000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 6959.7, "quote_volume": 454.46841, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117960000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 27503.9, "quote_volume": 1795.97696, "trades": 14, "taker_buy_volume": 26276.5, "taker_buy_quote": 1715.86772}, {"ts": 1773118020000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 101979.4, "quote_volume": 6656.61949, "trades": 44, "taker_buy_volume": 66930.2, "taker_buy_quote": 4369.86284}, {"ts": 1773118080000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 20186.1, "quote_volume": 1318.10554, "trades": 21, "taker_buy_volume": 12834.4, "taker_buy_quote": 838.08632}, {"ts": 1773118140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 23676.9, "quote_volume": 1543.73388, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118200000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 52937.9, "quote_volume": 3451.55108, "trades": 25, "taker_buy_volume": 39098.2, "taker_buy_quote": 2549.20264}, {"ts": 1773118260000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 11899.7, "quote_volume": 775.88462, "trades": 21, "taker_buy_volume": 241.8, "taker_buy_quote": 15.78954}, {"ts": 1773118320000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 15806.8, "quote_volume": 1032.19629, "trades": 19, "taker_buy_volume": 11548.2, "taker_buy_quote": 754.10971}, {"ts": 1773118380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1030.4, "quote_volume": 67.28512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 974.6, "quote_volume": 63.64138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118500000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 99298.9, "quote_volume": 6495.9625, "trades": 36, "taker_buy_volume": 97445.1, "taker_buy_quote": 6374.84913}, {"ts": 1773118560000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 155379.8, "quote_volume": 10206.79039, "trades": 67, "taker_buy_volume": 133326.7, "taker_buy_quote": 8758.33412}, {"ts": 1773118620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1472.3, "quote_volume": 96.58288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118680000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 107252.7, "quote_volume": 7046.20654, "trades": 29, "taker_buy_volume": 104294.2, "taker_buy_quote": 6852.12894}, {"ts": 1773118740000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 72176.0, "quote_volume": 4734.60307, "trades": 18, "taker_buy_volume": 442.2, "taker_buy_quote": 29.00832}, {"ts": 1773118800000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 27361.9, "quote_volume": 1794.27633, "trades": 24, "taker_buy_volume": 19784.9, "taker_buy_quote": 1297.88944}, {"ts": 1773118860000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 15417.3, "quote_volume": 1012.19624, "trades": 23, "taker_buy_volume": 14511.9, "taker_buy_quote": 952.76233}, {"ts": 1773118920000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1344.1, "quote_volume": 88.35287, "trades": 7, "taker_buy_volume": 455.0, "taker_buy_quote": 29.939}, {"ts": 1773118980000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 38394.3, "quote_volume": 2527.58597, "trades": 30, "taker_buy_volume": 35686.2, "taker_buy_quote": 2349.35017}, {"ts": 1773119040000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 38882.8, "quote_volume": 2562.40883, "trades": 31, "taker_buy_volume": 11174.8, "taker_buy_quote": 736.54053}, {"ts": 1773119100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6754.8, "quote_volume": 444.46584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119160000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 47612.8, "quote_volume": 3129.01327, "trades": 31, "taker_buy_volume": 43130.9, "taker_buy_quote": 2834.30344}, {"ts": 1773119220000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 19869.5, "quote_volume": 1305.09098, "trades": 15, "taker_buy_volume": 1189.7, "taker_buy_quote": 78.16329}, {"ts": 1773119280000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 3702.5, "quote_volume": 243.21223, "trades": 11, "taker_buy_volume": 2774.2, "taker_buy_quote": 182.26494}, {"ts": 1773119340000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 26684.9, "quote_volume": 1753.12254, "trades": 18, "taker_buy_volume": 17326.2, "taker_buy_quote": 1138.34506}, {"ts": 1773119400000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 9298.5, "quote_volume": 611.34339, "trades": 16, "taker_buy_volume": 3629.2, "taker_buy_quote": 238.80136}, {"ts": 1773119460000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 105639.6, "quote_volume": 6940.5577, "trades": 29, "taker_buy_volume": 5296.8, "taker_buy_quote": 347.99976}, {"ts": 1773119520000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 851.1, "quote_volume": 55.91727, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119580000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 23109.3, "quote_volume": 1520.24013, "trades": 27, "taker_buy_volume": 19093.5, "taker_buy_quote": 1256.32773}, {"ts": 1773119640000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2970.8, "quote_volume": 195.08404, "trades": 10, "taker_buy_volume": 1667.7, "taker_buy_quote": 109.56789}, {"ts": 1773119700000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 159464.0, "quote_volume": 10461.31452, "trades": 51, "taker_buy_volume": 34754.6, "taker_buy_quote": 2280.37788}, {"ts": 1773119760000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 37922.8, "quote_volume": 2487.62101, "trades": 32, "taker_buy_volume": 36530.1, "taker_buy_quote": 2396.37456}, {"ts": 1773119820000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 10666.4, "quote_volume": 699.43697, "trades": 21, "taker_buy_volume": 7618.9, "taker_buy_quote": 499.79984}, {"ts": 1773119880000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 19720.6, "quote_volume": 1293.57909, "trades": 11, "taker_buy_volume": 3938.8, "taker_buy_quote": 258.38528}, {"ts": 1773119940000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 23274.0, "quote_volume": 1524.47203, "trades": 24, "taker_buy_volume": 19828.9, "taker_buy_quote": 1298.81798}, {"ts": 1773120000000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 10946.1, "quote_volume": 716.92016, "trades": 36, "taker_buy_volume": 7398.5, "taker_buy_quote": 484.60175}, {"ts": 1773120060000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 1453.0, "quote_volume": 95.12966, "trades": 11, "taker_buy_volume": 122.3, "taker_buy_quote": 8.01065}, {"ts": 1773120120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 13335.8, "quote_volume": 872.16132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120180000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 51715.8, "quote_volume": 3387.29842, "trades": 18, "taker_buy_volume": 50851.0, "taker_buy_quote": 3330.7405}, {"ts": 1773120240000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 3575.9, "quote_volume": 234.24536, "trades": 11, "taker_buy_volume": 2805.4, "taker_buy_quote": 183.79135}, {"ts": 1773120300000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 949.8, "quote_volume": 62.2119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120360000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 92658.1, "quote_volume": 6069.10555, "trades": 29, "taker_buy_volume": 25920.4, "taker_buy_quote": 1697.7862}, {"ts": 1773120420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 830.6, "quote_volume": 54.32124, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120480000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 13232.6, "quote_volume": 865.27535, "trades": 32, "taker_buy_volume": 957.4, "taker_buy_quote": 62.61396}, {"ts": 1773120540000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 79018.0, "quote_volume": 5165.41433, "trades": 30, "taker_buy_volume": 75947.0, "taker_buy_quote": 4964.87803}, {"ts": 1773120600000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 29114.5, "quote_volume": 1901.1246, "trades": 24, "taker_buy_volume": 26528.5, "taker_buy_quote": 1732.32332}, {"ts": 1773120660000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 19508.4, "quote_volume": 1273.14871, "trades": 16, "taker_buy_volume": 9957.6, "taker_buy_quote": 650.23128}, {"ts": 1773120720000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 65340.8, "quote_volume": 4266.69155, "trades": 30, "taker_buy_volume": 57515.2, "taker_buy_quote": 3755.74256}, {"ts": 1773120780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1841.5, "quote_volume": 120.24995, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120840000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 11993.4, "quote_volume": 783.16902, "trades": 15, "taker_buy_volume": 10819.1, "taker_buy_quote": 706.48723}, {"ts": 1773120900000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 8894.7, "quote_volume": 580.73353, "trades": 21, "taker_buy_volume": 2933.5, "taker_buy_quote": 191.55755}, {"ts": 1773120960000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 30915.8, "quote_volume": 2015.67545, "trades": 29, "taker_buy_volume": 24526.1, "taker_buy_quote": 1599.10172}, {"ts": 1773121020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 42289.1, "quote_volume": 2757.24932, "trades": 46, "taker_buy_volume": 19943.2, "taker_buy_quote": 1300.29664}, {"ts": 1773121080000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 16147.7, "quote_volume": 1052.46217, "trades": 27, "taker_buy_volume": 8319.0, "taker_buy_quote": 542.4157}, {"ts": 1773121140000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1434.3, "quote_volume": 93.53016, "trades": 5, "taker_buy_volume": 138.0, "taker_buy_quote": 9.0114}, {"ts": 1773121200000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 14938.4, "quote_volume": 975.38796, "trades": 5, "taker_buy_volume": 14042.8, "taker_buy_quote": 916.99484}, {"ts": 1773121260000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 17892.9, "quote_volume": 1168.43393, "trades": 29, "taker_buy_volume": 7536.1, "taker_buy_quote": 492.13489}, {"ts": 1773121320000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 21081.2, "quote_volume": 1376.57171, "trades": 34, "taker_buy_volume": 19921.0, "taker_buy_quote": 1300.85817}, {"ts": 1773121380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1553.3, "quote_volume": 101.43049, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 12880.8, "quote_volume": 841.11624, "trades": 15, "taker_buy_volume": 11247.6, "taker_buy_quote": 734.46828}, {"ts": 1773121500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2272.4, "quote_volume": 148.38772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121560000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 943.3, "quote_volume": 61.59749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5390.4, "quote_volume": 351.99312, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 58.77}, {"ts": 1773121680000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 57903.5, "quote_volume": 3780.99943, "trades": 45, "taker_buy_volume": 31206.7, "taker_buy_quote": 2037.79751}, {"ts": 1773121740000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2928.5, "quote_volume": 191.05292, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121800000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 11066.3, "quote_volume": 722.657, "trades": 16, "taker_buy_volume": 9919.1, "taker_buy_quote": 647.74484}, {"ts": 1773121860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1164.4, "quote_volume": 76.03532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121920000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1072.3, "quote_volume": 70.02119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121980000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 15956.0, "quote_volume": 1041.9268, "trades": 17, "taker_buy_volume": 10210.5, "taker_buy_quote": 666.74565}, {"ts": 1773122040000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 9845.1, "quote_volume": 642.88503, "trades": 25, "taker_buy_volume": 153.1, "taker_buy_quote": 9.99743}, {"ts": 1773122100000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 26960.8, "quote_volume": 1760.54024, "trades": 12, "taker_buy_volume": 24944.6, "taker_buy_quote": 1628.88238}, {"ts": 1773122160000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 13892.7, "quote_volume": 907.15714, "trades": 23, "taker_buy_volume": 7256.2, "taker_buy_quote": 473.84673}, {"ts": 1773122220000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1694.5, "quote_volume": 110.65085, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122280000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 15274.2, "quote_volume": 997.35852, "trades": 13, "taker_buy_volume": 276.1, "taker_buy_quote": 18.02933}, {"ts": 1773122340000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 6631.3, "quote_volume": 432.39297, "trades": 8, "taker_buy_volume": 322.1, "taker_buy_quote": 21.03313}, {"ts": 1773122400000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 28954.3, "quote_volume": 1887.92934, "trades": 21, "taker_buy_volume": 1427.8, "taker_buy_quote": 93.20154}, {"ts": 1773122460000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 2480.8, "quote_volume": 161.60447, "trades": 11, "taker_buy_volume": 1043.9, "taker_buy_quote": 68.06228}, {"ts": 1773122520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2521.1, "quote_volume": 164.12361, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773122580000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 14948.1, "quote_volume": 972.73841, "trades": 19, "taker_buy_volume": 441.3, "taker_buy_quote": 28.72863}, {"ts": 1773122640000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 94724.5, "quote_volume": 6156.6026, "trades": 47, "taker_buy_volume": 47678.8, "taker_buy_quote": 3099.122}, {"ts": 1773122700000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2504.6, "quote_volume": 162.82977, "trades": 8, "taker_buy_volume": 307.7, "taker_buy_quote": 20.03127}, {"ts": 1773122760000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 68761.6, "quote_volume": 4468.81028, "trades": 27, "taker_buy_volume": 154.1, "taker_buy_quote": 10.0165}, {"ts": 1773122820000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 47999.3, "quote_volume": 3119.15085, "trades": 17, "taker_buy_volume": 39962.8, "taker_buy_quote": 2597.582}, {"ts": 1773122880000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 80747.5, "quote_volume": 5241.12065, "trades": 20, "taker_buy_volume": 6079.0, "taker_buy_quote": 395.135}, {"ts": 1773122940000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 48446.0, "quote_volume": 3144.50261, "trades": 28, "taker_buy_volume": 46358.0, "taker_buy_quote": 3009.03128}, {"ts": 1773123000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3447.0, "quote_volume": 223.7103, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123060000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 98687.8, "quote_volume": 6404.72704, "trades": 34, "taker_buy_volume": 33128.9, "taker_buy_quote": 2150.06561}, {"ts": 1773123120000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 25513.6, "quote_volume": 1655.58529, "trades": 25, "taker_buy_volume": 3397.1, "taker_buy_quote": 220.47179}, {"ts": 1773123180000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 30560.7, "quote_volume": 1983.34643, "trades": 18, "taker_buy_volume": 28386.1, "taker_buy_quote": 1842.27178}, {"ts": 1773123240000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 188643.3, "quote_volume": 12242.98103, "trades": 41, "taker_buy_volume": 20272.8, "taker_buy_quote": 1315.73558}, {"ts": 1773123300000, "open": 0.0649, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 92776.1, "quote_volume": 6012.28361, "trades": 49, "taker_buy_volume": 27404.6, "taker_buy_quote": 1777.60648}, {"ts": 1773123360000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 27792.5, "quote_volume": 1800.34909, "trades": 25, "taker_buy_volume": 1448.1, "taker_buy_quote": 93.83688}, {"ts": 1773123420000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 24029.9, "quote_volume": 1554.3141, "trades": 29, "taker_buy_volume": 5927.5, "taker_buy_quote": 383.50925}, {"ts": 1773123480000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2231.5, "quote_volume": 144.25398, "trades": 9, "taker_buy_volume": 990.8, "taker_buy_quote": 64.10476}, {"ts": 1773123540000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 4007.3, "quote_volume": 258.90099, "trades": 9, "taker_buy_volume": 294.1, "taker_buy_quote": 19.02827}, {"ts": 1773123600000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2936.6, "quote_volume": 189.73222, "trades": 9, "taker_buy_volume": 278.6, "taker_buy_quote": 18.02542}, {"ts": 1773123660000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 129050.2, "quote_volume": 8336.51788, "trades": 34, "taker_buy_volume": 8493.8, "taker_buy_quote": 548.71186}, {"ts": 1773123720000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 26943.4, "quote_volume": 1739.08006, "trades": 23, "taker_buy_volume": 12307.6, "taker_buy_quote": 795.07096}, {"ts": 1773123780000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 283415.2, "quote_volume": 18308.23004, "trades": 53, "taker_buy_volume": 194160.7, "taker_buy_quote": 12542.78122}, {"ts": 1773123840000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 23504.1, "quote_volume": 1518.27635, "trades": 19, "taker_buy_volume": 21414.0, "taker_buy_quote": 1383.37228}, {"ts": 1773123900000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 32821.9, "quote_volume": 2123.31679, "trades": 27, "taker_buy_volume": 19184.1, "taker_buy_quote": 1241.21127}, {"ts": 1773123960000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 42520.7, "quote_volume": 2750.94247, "trades": 28, "taker_buy_volume": 30009.8, "taker_buy_quote": 1941.63406}, {"ts": 1773124020000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 7709.2, "quote_volume": 498.83524, "trades": 18, "taker_buy_volume": 500.0, "taker_buy_quote": 32.4}, {"ts": 1773124080000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 65059.6, "quote_volume": 4213.93988, "trades": 23, "taker_buy_volume": 46590.3, "taker_buy_quote": 3019.02203}, {"ts": 1773124140000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 81110.5, "quote_volume": 5240.9334, "trades": 44, "taker_buy_volume": 14387.9, "taker_buy_quote": 930.42913}, {"ts": 1773124200000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 20490.9, "quote_volume": 1323.54929, "trades": 23, "taker_buy_volume": 7849.2, "taker_buy_quote": 507.07227}, {"ts": 1773124260000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 46187.0, "quote_volume": 2983.28376, "trades": 23, "taker_buy_volume": 1685.5, "taker_buy_quote": 109.0224}, {"ts": 1773124320000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 11809.1, "quote_volume": 762.77693, "trades": 10, "taker_buy_volume": 10899.8, "taker_buy_quote": 704.12708}, {"ts": 1773124380000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 358845.4, "quote_volume": 23132.56308, "trades": 82, "taker_buy_volume": 44814.1, "taker_buy_quote": 2890.5234}, {"ts": 1773124440000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 10090.4, "quote_volume": 650.68857, "trades": 12, "taker_buy_volume": 8668.1, "taker_buy_quote": 559.09245}, {"ts": 1773124500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 9192.3, "quote_volume": 591.98412, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 858.9, "quote_volume": 55.31316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124620000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1422.0, "quote_volume": 91.5768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124680000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 53980.0, "quote_volume": 3481.57602, "trades": 22, "taker_buy_volume": 50597.3, "taker_buy_quote": 3263.54138}, {"ts": 1773124740000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 19680.2, "quote_volume": 1269.9729, "trades": 10, "taker_buy_volume": 6000.0, "taker_buy_quote": 387.6}, {"ts": 1773124800000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 127647.3, "quote_volume": 8245.74799, "trades": 30, "taker_buy_volume": 43706.1, "taker_buy_quote": 2823.42801}, {"ts": 1773124860000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 105701.9, "quote_volume": 6828.26152, "trades": 23, "taker_buy_volume": 104889.7, "taker_buy_quote": 6775.87462}, {"ts": 1773124920000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 9604.1, "quote_volume": 620.22313, "trades": 10, "taker_buy_volume": 7586.8, "taker_buy_quote": 490.10728}, {"ts": 1773124980000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 14873.9, "quote_volume": 959.36655, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125040000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1569.4, "quote_volume": 101.11595, "trades": 6, "taker_buy_volume": 465.9, "taker_buy_quote": 30.05055}, {"ts": 1773125100000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 7221.1, "quote_volume": 465.63884, "trades": 10, "taker_buy_volume": 6000.0, "taker_buy_quote": 387.0}, {"ts": 1773125160000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 88266.2, "quote_volume": 5684.3155, "trades": 33, "taker_buy_volume": 29829.1, "taker_buy_quote": 1921.00959}, {"ts": 1773125220000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 17618.0, "quote_volume": 1136.09253, "trades": 13, "taker_buy_volume": 14933.3, "taker_buy_quote": 963.19785}, {"ts": 1773125280000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 63766.0, "quote_volume": 4112.80065, "trades": 18, "taker_buy_volume": 16135.8, "taker_buy_quote": 1040.7591}, {"ts": 1773125340000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 23155.1, "quote_volume": 1493.44217, "trades": 9, "taker_buy_volume": 22537.3, "taker_buy_quote": 1453.65585}, {"ts": 1773125400000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 15217.1, "quote_volume": 982.73582, "trades": 17, "taker_buy_volume": 11962.0, "taker_buy_quote": 772.7452}, {"ts": 1773125460000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 32605.3, "quote_volume": 2106.14279, "trades": 22, "taker_buy_volume": 29042.1, "taker_buy_quote": 1876.17809}, {"ts": 1773125520000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 56699.3, "quote_volume": 3662.36318, "trades": 61, "taker_buy_volume": 41376.2, "taker_buy_quote": 2672.93197}, {"ts": 1773125580000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 7313.8, "quote_volume": 472.36467, "trades": 15, "taker_buy_volume": 2111.8, "taker_buy_quote": 136.54346}, {"ts": 1773125640000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 11492.7, "quote_volume": 741.92915, "trades": 7, "taker_buy_volume": 6500.0, "taker_buy_quote": 419.9}, {"ts": 1773125700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 105174.9, "quote_volume": 6783.78105, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 3207.5, "quote_volume": 206.88375, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125820000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 15065.2, "quote_volume": 973.12584, "trades": 22, "taker_buy_volume": 6123.2, "taker_buy_quote": 395.55872}, {"ts": 1773125880000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 17902.9, "quote_volume": 1154.79255, "trades": 8, "taker_buy_volume": 555.0, "taker_buy_quote": 35.853}, {"ts": 1773125940000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 43374.3, "quote_volume": 2801.75486, "trades": 27, "taker_buy_volume": 39740.0, "taker_buy_quote": 2567.204}, {"ts": 1773126000000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 20779.1, "quote_volume": 1342.29457, "trades": 30, "taker_buy_volume": 16386.0, "taker_buy_quote": 1058.54692}, {"ts": 1773126060000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 4794.7, "quote_volume": 309.60833, "trades": 25, "taker_buy_volume": 2417.2, "taker_buy_quote": 156.15112}, {"ts": 1773126120000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 4659.7, "quote_volume": 300.66052, "trades": 10, "taker_buy_volume": 139.5, "taker_buy_quote": 9.0117}, {"ts": 1773126180000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 17982.7, "quote_volume": 1161.68244, "trades": 24, "taker_buy_volume": 8131.6, "taker_buy_quote": 525.31686}, {"ts": 1773126240000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1634.9, "quote_volume": 105.4774, "trades": 7, "taker_buy_volume": 263.5, "taker_buy_quote": 17.0221}, {"ts": 1773126300000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 17888.4, "quote_volume": 1155.49615, "trades": 30, "taker_buy_volume": 7372.1, "taker_buy_quote": 476.25924}, {"ts": 1773126360000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 19198.7, "quote_volume": 1240.18661, "trades": 14, "taker_buy_volume": 16398.5, "taker_buy_quote": 1059.3431}, {"ts": 1773126420000, "open": 0.0646, "high": 0.0647, "low": 0.0644, "close": 0.0647, "volume": 331821.3, "quote_volume": 21440.34759, "trades": 201, "taker_buy_volume": 281567.9, "taker_buy_quote": 18198.39407}, {"ts": 1773126480000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 22902.5, "quote_volume": 1479.79982, "trades": 29, "taker_buy_volume": 9394.2, "taker_buy_quote": 607.16364}, {"ts": 1773126540000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 46622.3, "quote_volume": 3007.58823, "trades": 55, "taker_buy_volume": 27348.2, "taker_buy_quote": 1764.47019}, {"ts": 1773126600000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 220096.3, "quote_volume": 14236.57847, "trades": 177, "taker_buy_volume": 138132.7, "taker_buy_quote": 8933.90233}, {"ts": 1773126660000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 4835.7, "quote_volume": 312.74371, "trades": 17, "taker_buy_volume": 2268.3, "taker_buy_quote": 146.75901}, {"ts": 1773126720000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1668.2, "quote_volume": 107.77658, "trades": 8, "taker_buy_volume": 108.6, "taker_buy_quote": 7.02642}, {"ts": 1773126780000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2215.1, "quote_volume": 143.15973, "trades": 14, "taker_buy_volume": 642.7, "taker_buy_quote": 41.58269}, {"ts": 1773126840000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 991.7, "quote_volume": 64.06382, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126900000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 172984.8, "quote_volume": 11174.73086, "trades": 79, "taker_buy_volume": 45113.9, "taker_buy_quote": 2914.35794}, {"ts": 1773126960000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 23650.5, "quote_volume": 1527.75178, "trades": 23, "taker_buy_volume": 22577.8, "taker_buy_quote": 1458.52588}, {"ts": 1773127020000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 67607.6, "quote_volume": 4367.41192, "trades": 49, "taker_buy_volume": 41565.8, "taker_buy_quote": 2685.15068}, {"ts": 1773127080000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 92129.4, "quote_volume": 5941.41543, "trades": 36, "taker_buy_volume": 24326.1, "taker_buy_quote": 1569.03345}, {"ts": 1773127140000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 41853.0, "quote_volume": 2701.7716, "trades": 88, "taker_buy_volume": 39421.9, "taker_buy_quote": 2544.91103}, {"ts": 1773127200000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3451.6, "quote_volume": 222.89136, "trades": 12, "taker_buy_volume": 77.4, "taker_buy_quote": 5.00004}, {"ts": 1773127260000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 2020.7, "quote_volume": 130.44728, "trades": 5, "taker_buy_volume": 1121.3, "taker_buy_quote": 72.43598}, {"ts": 1773127320000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 12678.0, "quote_volume": 817.74432, "trades": 7, "taker_buy_volume": 133.2, "taker_buy_quote": 8.60472}, {"ts": 1773127380000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 28635.0, "quote_volume": 1848.23264, "trades": 14, "taker_buy_volume": 12751.4, "taker_buy_quote": 823.74044}, {"ts": 1773127440000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 3422.4, "quote_volume": 221.05472, "trades": 18, "taker_buy_volume": 2380.6, "taker_buy_quote": 153.78676}, {"ts": 1773127500000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 52075.2, "quote_volume": 3358.89286, "trades": 61, "taker_buy_volume": 38207.1, "taker_buy_quote": 2464.40041}, {"ts": 1773127560000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 46374.6, "quote_volume": 2995.7595, "trades": 19, "taker_buy_volume": 36782.1, "taker_buy_quote": 2376.12366}, {"ts": 1773127620000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 51218.2, "quote_volume": 3308.60347, "trades": 28, "taker_buy_volume": 43281.7, "taker_buy_quote": 2795.99782}, {"ts": 1773127680000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 18203.2, "quote_volume": 1174.12193, "trades": 22, "taker_buy_volume": 12104.4, "taker_buy_quote": 780.74933}, {"ts": 1773127740000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1759.8, "quote_volume": 113.53552, "trades": 7, "taker_buy_volume": 284.2, "taker_buy_quote": 18.35932}, {"ts": 1773127800000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 2854.2, "quote_volume": 184.27331, "trades": 7, "taker_buy_volume": 1774.1, "taker_buy_quote": 114.60686}, {"ts": 1773127860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4472.9, "quote_volume": 288.50205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127920000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 30735.9, "quote_volume": 1982.55536, "trades": 22, "taker_buy_volume": 28173.7, "taker_buy_quote": 1817.29346}, {"ts": 1773127980000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 21158.4, "quote_volume": 1366.7168, "trades": 7, "taker_buy_volume": 20000.0, "taker_buy_quote": 1292.0}, {"ts": 1773128040000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 24453.2, "quote_volume": 1579.66122, "trades": 29, "taker_buy_volume": 17681.9, "taker_buy_quote": 1142.27215}, {"ts": 1773128100000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 91801.3, "quote_volume": 5930.29967, "trades": 28, "taker_buy_volume": 84587.3, "taker_buy_quote": 5464.36725}, {"ts": 1773128160000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 16988.2, "quote_volume": 1097.35941, "trades": 13, "taker_buy_volume": 500.0, "taker_buy_quote": 32.3}, {"ts": 1773128220000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 22201.1, "quote_volume": 1434.20975, "trades": 13, "taker_buy_volume": 21143.0, "taker_buy_quote": 1365.89811}, {"ts": 1773128280000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 78637.8, "quote_volume": 5080.12032, "trades": 21, "taker_buy_volume": 5321.3, "taker_buy_quote": 343.8868}, {"ts": 1773128340000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1947.3, "quote_volume": 125.7073, "trades": 5, "taker_buy_volume": 1064.5, "taker_buy_quote": 68.7667}, {"ts": 1773128400000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 29176.2, "quote_volume": 1884.72797, "trades": 23, "taker_buy_volume": 15890.9, "taker_buy_quote": 1026.55214}, {"ts": 1773128460000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 15432.8, "quote_volume": 996.91117, "trades": 17, "taker_buy_volume": 13873.8, "taker_buy_quote": 896.24748}, {"ts": 1773128520000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 111460.8, "quote_volume": 7202.83469, "trades": 27, "taker_buy_volume": 100915.4, "taker_buy_quote": 6521.75035}, {"ts": 1773128580000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 28069.2, "quote_volume": 1813.25228, "trades": 21, "taker_buy_volume": 8879.3, "taker_buy_quote": 573.63378}, {"ts": 1773128640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1174.8, "quote_volume": 75.7746, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128700000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 117655.2, "quote_volume": 7588.71752, "trades": 81, "taker_buy_volume": 59881.2, "taker_buy_quote": 3862.3374}, {"ts": 1773128760000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4163.7, "quote_volume": 268.55865, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128820000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1773.0, "quote_volume": 114.40345, "trades": 7, "taker_buy_volume": 449.5, "taker_buy_quote": 29.0377}, {"ts": 1773128880000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 30084.5, "quote_volume": 1943.25777, "trades": 15, "taker_buy_volume": 28075.2, "taker_buy_quote": 1813.65792}, {"ts": 1773128940000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 55114.7, "quote_volume": 3560.34753, "trades": 51, "taker_buy_volume": 29412.6, "taker_buy_quote": 1900.05396}, {"ts": 1773129000000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1265.4, "quote_volume": 81.76187, "trades": 5, "taker_buy_volume": 170.3, "taker_buy_quote": 11.01841}, {"ts": 1773129060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 31125.1, "quote_volume": 2010.68146, "trades": 40, "taker_buy_volume": 24219.1, "taker_buy_quote": 1564.55386}, {"ts": 1773129120000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 88827.0, "quote_volume": 5738.2989, "trades": 54, "taker_buy_volume": 38813.2, "taker_buy_quote": 2507.40742}, {"ts": 1773129180000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 25085.6, "quote_volume": 1618.24285, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 759.6, "quote_volume": 48.9942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129300000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 888.5, "quote_volume": 57.30825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129360000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1315.6, "quote_volume": 84.9058, "trades": 7, "taker_buy_volume": 496.0, "taker_buy_quote": 32.0416}, {"ts": 1773129420000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1833.4, "quote_volume": 118.3163, "trades": 8, "taker_buy_volume": 620.0, "taker_buy_quote": 40.052}, {"ts": 1773129480000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1768.1, "quote_volume": 114.07655, "trades": 9, "taker_buy_volume": 341.0, "taker_buy_quote": 22.0286}, {"ts": 1773129540000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 62535.9, "quote_volume": 4039.76904, "trades": 35, "taker_buy_volume": 44567.5, "taker_buy_quote": 2879.0605}, {"ts": 1773129600000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 27552.5, "quote_volume": 1782.56906, "trades": 21, "taker_buy_volume": 26775.6, "taker_buy_quote": 1732.38132}, {"ts": 1773129660000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 51162.0, "quote_volume": 3311.1814, "trades": 21, "taker_buy_volume": 28148.6, "taker_buy_quote": 1822.21442}, {"ts": 1773129720000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 7028.2, "quote_volume": 455.31694, "trades": 12, "taker_buy_volume": 5924.0, "taker_buy_quote": 383.8752}, {"ts": 1773129780000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1710.0, "quote_volume": 110.637, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129840000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 7020.7, "quote_volume": 455.01416, "trades": 14, "taker_buy_volume": 3545.6, "taker_buy_quote": 229.82768}, {"ts": 1773129900000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 14782.2, "quote_volume": 959.34833, "trades": 28, "taker_buy_volume": 6768.0, "taker_buy_quote": 439.26939}, {"ts": 1773129960000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 75350.3, "quote_volume": 4888.95705, "trades": 86, "taker_buy_volume": 57296.8, "taker_buy_quote": 3717.79734}, {"ts": 1773130020000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 72438.9, "quote_volume": 4708.69142, "trades": 53, "taker_buy_volume": 68208.9, "taker_buy_quote": 4433.94569}, {"ts": 1773130080000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 69146.4, "quote_volume": 4509.8882, "trades": 91, "taker_buy_volume": 58737.5, "taker_buy_quote": 3831.2194}, {"ts": 1773130140000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 46429.4, "quote_volume": 3032.90482, "trades": 27, "taker_buy_volume": 24330.6, "taker_buy_quote": 1589.89399}, {"ts": 1773130200000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 141484.2, "quote_volume": 9251.62284, "trades": 66, "taker_buy_volume": 129672.4, "taker_buy_quote": 8480.30066}, {"ts": 1773130260000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 26784.6, "quote_volume": 1752.48549, "trades": 22, "taker_buy_volume": 12181.4, "taker_buy_quote": 797.43621}, {"ts": 1773130320000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 45106.6, "quote_volume": 2950.07228, "trades": 17, "taker_buy_volume": 1006.4, "taker_buy_quote": 65.9192}, {"ts": 1773130380000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 31715.0, "quote_volume": 2073.75101, "trades": 22, "taker_buy_volume": 23466.7, "taker_buy_quote": 1534.72218}, {"ts": 1773130440000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 16876.8, "quote_volume": 1103.64973, "trades": 24, "taker_buy_volume": 15782.1, "taker_buy_quote": 1032.14934}, {"ts": 1773130500000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 31707.8, "quote_volume": 2076.45343, "trades": 43, "taker_buy_volume": 30061.0, "taker_buy_quote": 1968.7705}, {"ts": 1773130560000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 83153.7, "quote_volume": 5436.81551, "trades": 66, "taker_buy_volume": 13087.9, "taker_buy_quote": 855.96998}, {"ts": 1773130620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 782.9, "quote_volume": 51.04508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130680000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 19023.2, "quote_volume": 1240.31264, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 731.0, "quote_volume": 47.6612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130800000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 103393.3, "quote_volume": 6751.31391, "trades": 31, "taker_buy_volume": 67076.1, "taker_buy_quote": 4380.06933}, {"ts": 1773130860000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 80306.2, "quote_volume": 5246.86373, "trades": 72, "taker_buy_volume": 68774.0, "taker_buy_quote": 4492.65785}, {"ts": 1773130920000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 50648.6, "quote_volume": 3313.7055, "trades": 54, "taker_buy_volume": 26077.4, "taker_buy_quote": 1706.15669}, {"ts": 1773130980000, "open": 0.0655, "high": 0.0656, "low": 0.065, "close": 0.065, "volume": 327586.9, "quote_volume": 21322.46833, "trades": 223, "taker_buy_volume": 124928.6, "taker_buy_quote": 8131.56352}, {"ts": 1773131040000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 12744.3, "quote_volume": 828.25668, "trades": 24, "taker_buy_volume": 10437.1, "taker_buy_quote": 678.4115}, {"ts": 1773131100000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 44780.4, "quote_volume": 2906.01215, "trades": 34, "taker_buy_volume": 14242.3, "taker_buy_quote": 924.32527}, {"ts": 1773131160000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 477724.7, "quote_volume": 30950.06577, "trades": 101, "taker_buy_volume": 70528.5, "taker_buy_quote": 4566.95791}, {"ts": 1773131220000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1885.3, "quote_volume": 121.97891, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131280000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 24768.0, "quote_volume": 1602.4896, "trades": 25, "taker_buy_volume": 18933.7, "taker_buy_quote": 1225.01039}, {"ts": 1773131340000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 66193.0, "quote_volume": 4290.15557, "trades": 32, "taker_buy_volume": 52536.8, "taker_buy_quote": 3405.59864}, {"ts": 1773131400000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 90352.9, "quote_volume": 5864.3136, "trades": 137, "taker_buy_volume": 72698.7, "taker_buy_quote": 4717.69512}, {"ts": 1773131460000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 39066.5, "quote_volume": 2543.40779, "trades": 29, "taker_buy_volume": 36439.0, "taker_buy_quote": 2372.37292}, {"ts": 1773131520000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 65930.3, "quote_volume": 4292.06719, "trades": 38, "taker_buy_volume": 33377.6, "taker_buy_quote": 2172.91253}, {"ts": 1773131580000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 11035.1, "quote_volume": 718.16461, "trades": 17, "taker_buy_volume": 7765.5, "taker_buy_quote": 505.53405}, {"ts": 1773131640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 50387.1, "quote_volume": 3280.20021, "trades": 29, "taker_buy_volume": 21780.0, "taker_buy_quote": 1417.878}, {"ts": 1773131700000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1509.0, "quote_volume": 98.3359, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 65.2}, {"ts": 1773131760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 31851.9, "quote_volume": 2073.55869, "trades": 19, "taker_buy_volume": 28381.9, "taker_buy_quote": 1847.66169}, {"ts": 1773131820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 25779.8, "quote_volume": 1678.26498, "trades": 17, "taker_buy_volume": 12539.3, "taker_buy_quote": 816.30843}, {"ts": 1773131880000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 43483.5, "quote_volume": 2835.09501, "trades": 22, "taker_buy_volume": 42389.8, "taker_buy_quote": 2763.82723}, {"ts": 1773131940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 90597.0, "quote_volume": 5906.9244, "trades": 52, "taker_buy_volume": 43438.0, "taker_buy_quote": 2832.1576}, {"ts": 1773132000000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 924.6, "quote_volume": 60.20836, "trades": 3, "taker_buy_volume": 169.0, "taker_buy_quote": 11.0188}, {"ts": 1773132060000, "open": 0.0651, "high": 0.0655, "low": 0.0651, "close": 0.0654, "volume": 573919.7, "quote_volume": 37519.39166, "trades": 163, "taker_buy_volume": 404138.8, "taker_buy_quote": 26417.51482}, {"ts": 1773132120000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 168440.9, "quote_volume": 11032.83499, "trades": 136, "taker_buy_volume": 119626.3, "taker_buy_quote": 7835.52265}, {"ts": 1773132180000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 263492.8, "quote_volume": 17258.72103, "trades": 56, "taker_buy_volume": 38971.1, "taker_buy_quote": 2552.6376}, {"ts": 1773132240000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 30396.2, "quote_volume": 1990.89426, "trades": 14, "taker_buy_volume": 7137.4, "taker_buy_quote": 467.51344}, {"ts": 1773132300000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 66152.7, "quote_volume": 4326.4999, "trades": 47, "taker_buy_volume": 42440.7, "taker_buy_quote": 2775.7351}, {"ts": 1773132360000, "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 149531.8, "quote_volume": 9756.14774, "trades": 59, "taker_buy_volume": 1192.0, "taker_buy_quote": 77.61302}, {"ts": 1773132420000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 113397.7, "quote_volume": 7382.10304, "trades": 48, "taker_buy_volume": 61307.3, "taker_buy_quote": 3991.10523}, {"ts": 1773132480000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 140360.7, "quote_volume": 9148.12749, "trades": 51, "taker_buy_volume": 101237.9, "taker_buy_quote": 6597.38119}, {"ts": 1773132540000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 9371.2, "quote_volume": 611.80622, "trades": 14, "taker_buy_volume": 8039.8, "taker_buy_quote": 524.99894}, {"ts": 1773132600000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 51213.5, "quote_volume": 3343.76578, "trades": 23, "taker_buy_volume": 3536.5, "taker_buy_quote": 230.93345}, {"ts": 1773132660000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 56688.2, "quote_volume": 3690.65038, "trades": 41, "taker_buy_volume": 25310.8, "taker_buy_quote": 1647.75308}, {"ts": 1773132720000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 9395.0, "quote_volume": 611.53338, "trades": 8, "taker_buy_volume": 1800.0, "taker_buy_quote": 117.18}, {"ts": 1773132780000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 107374.1, "quote_volume": 6993.45435, "trades": 35, "taker_buy_volume": 101897.4, "taker_buy_quote": 6636.48647}, {"ts": 1773132840000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 155494.5, "quote_volume": 10153.27408, "trades": 35, "taker_buy_volume": 150326.8, "taker_buy_quote": 9816.34004}, {"ts": 1773132900000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 16476.0, "quote_volume": 1075.78947, "trades": 13, "taker_buy_volume": 15542.7, "taker_buy_quote": 1014.93831}, {"ts": 1773132960000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 57459.4, "quote_volume": 3747.42263, "trades": 16, "taker_buy_volume": 11485.4, "taker_buy_quote": 749.99662}, {"ts": 1773133020000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 20329.4, "quote_volume": 1325.5076, "trades": 10, "taker_buy_volume": 19803.6, "taker_buy_quote": 1291.22544}, {"ts": 1773133080000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 1004.6, "quote_volume": 65.51087, "trades": 3, "taker_buy_volume": 109.5, "taker_buy_quote": 7.15035}, {"ts": 1773133140000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 16535.6, "quote_volume": 1078.3586, "trades": 14, "taker_buy_volume": 2374.8, "taker_buy_quote": 155.07444}, {"ts": 1773133200000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 61337.2, "quote_volume": 3999.16796, "trades": 34, "taker_buy_volume": 44238.8, "taker_buy_quote": 2884.40112}, {"ts": 1773133260000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 23834.7, "quote_volume": 1554.11392, "trades": 36, "taker_buy_volume": 12717.7, "taker_buy_quote": 829.34936}, {"ts": 1773133320000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 9823.7, "quote_volume": 640.53591, "trades": 14, "taker_buy_volume": 306.7, "taker_buy_quote": 20.02751}, {"ts": 1773133380000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 4521.6, "quote_volume": 294.85705, "trades": 9, "taker_buy_volume": 487.3, "taker_buy_quote": 31.82069}, {"ts": 1773133440000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 103839.8, "quote_volume": 6767.34386, "trades": 37, "taker_buy_volume": 27088.7, "taker_buy_quote": 1766.18324}, {"ts": 1773133500000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1886.6, "quote_volume": 122.8448, "trades": 8, "taker_buy_volume": 271.4, "taker_buy_quote": 17.69528}, {"ts": 1773133560000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 115526.8, "quote_volume": 7532.33781, "trades": 28, "taker_buy_volume": 109636.4, "taker_buy_quote": 7148.32246}, {"ts": 1773133620000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 2928.3, "quote_volume": 190.92516, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133680000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 7909.8, "quote_volume": 515.81596, "trades": 15, "taker_buy_volume": 970.0, "taker_buy_quote": 63.341}, {"ts": 1773133740000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 89084.6, "quote_volume": 5808.19004, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133800000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 41234.7, "quote_volume": 2688.41438, "trades": 41, "taker_buy_volume": 32879.2, "taker_buy_quote": 2143.73766}, {"ts": 1773133860000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1154.4, "quote_volume": 75.2807, "trades": 8, "taker_buy_volume": 138.2, "taker_buy_quote": 9.02446}, {"ts": 1773133920000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 19988.4, "quote_volume": 1305.2125, "trades": 15, "taker_buy_volume": 19071.7, "taker_buy_quote": 1245.39426}, {"ts": 1773133980000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 2283.4, "quote_volume": 149.22866, "trades": 8, "taker_buy_volume": 1226.4, "taker_buy_quote": 80.20656}, {"ts": 1773134040000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1565.7, "quote_volume": 102.25399, "trades": 6, "taker_buy_volume": 137.8, "taker_buy_quote": 9.01212}, {"ts": 1773134100000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 98158.7, "quote_volume": 6409.71822, "trades": 70, "taker_buy_volume": 63541.1, "taker_buy_quote": 4149.23383}, {"ts": 1773134160000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 42364.8, "quote_volume": 2766.92631, "trades": 35, "taker_buy_volume": 19616.4, "taker_buy_quote": 1281.50959}, {"ts": 1773134220000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0655, "volume": 44076.8, "quote_volume": 2885.46784, "trades": 47, "taker_buy_volume": 23674.8, "taker_buy_quote": 1550.0576}, {"ts": 1773134280000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 30892.6, "quote_volume": 2023.06709, "trades": 19, "taker_buy_volume": 22840.9, "taker_buy_quote": 1496.07895}, {"ts": 1773134340000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 71853.3, "quote_volume": 4703.06999, "trades": 24, "taker_buy_volume": 28209.5, "taker_buy_quote": 1847.74725}, {"ts": 1773134400000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 109308.4, "quote_volume": 7164.96407, "trades": 55, "taker_buy_volume": 67870.4, "taker_buy_quote": 4447.99373}, {"ts": 1773134460000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 23915.1, "quote_volume": 1568.81833, "trades": 29, "taker_buy_volume": 20157.0, "taker_buy_quote": 1322.3236}, {"ts": 1773134520000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 258367.3, "quote_volume": 16948.82728, "trades": 49, "taker_buy_volume": 127484.5, "taker_buy_quote": 8363.08945}, {"ts": 1773134580000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 138402.9, "quote_volume": 9093.09284, "trades": 68, "taker_buy_volume": 113627.5, "taker_buy_quote": 7465.39366}, {"ts": 1773134640000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 261516.7, "quote_volume": 17221.52698, "trades": 120, "taker_buy_volume": 250336.0, "taker_buy_quote": 16485.66797}, {"ts": 1773134700000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 239239.0, "quote_volume": 15767.06689, "trades": 124, "taker_buy_volume": 214155.9, "taker_buy_quote": 14114.30907}, {"ts": 1773134760000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 143845.5, "quote_volume": 9480.02451, "trades": 36, "taker_buy_volume": 28011.6, "taker_buy_quote": 1846.5705}, {"ts": 1773134820000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 135031.1, "quote_volume": 8887.70675, "trades": 45, "taker_buy_volume": 122342.9, "taker_buy_quote": 8052.86997}, {"ts": 1773134880000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 25270.7, "quote_volume": 1662.76608, "trades": 15, "taker_buy_volume": 669.0, "taker_buy_quote": 44.0202}, {"ts": 1773134940000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 641787.3, "quote_volume": 42290.74666, "trades": 58, "taker_buy_volume": 640645.9, "taker_buy_quote": 42215.65022}, {"ts": 1773135000000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 56944.9, "quote_volume": 3752.6536, "trades": 59, "taker_buy_volume": 41884.2, "taker_buy_quote": 2760.25107}, {"ts": 1773135060000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 66102.2, "quote_volume": 4356.07918, "trades": 45, "taker_buy_volume": 33522.6, "taker_buy_quote": 2209.13934}, {"ts": 1773135120000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 85092.8, "quote_volume": 5599.02255, "trades": 50, "taker_buy_volume": 13527.7, "taker_buy_quote": 890.12266}, {"ts": 1773135180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 668.4, "quote_volume": 43.91388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135240000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6460.5, "quote_volume": 424.78732, "trades": 6, "taker_buy_volume": 3324.7, "taker_buy_quote": 218.76526}, {"ts": 1773135300000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 25736.7, "quote_volume": 1693.40099, "trades": 20, "taker_buy_volume": 24876.2, "taker_buy_quote": 1636.86614}, {"ts": 1773135360000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 43835.5, "quote_volume": 2890.09201, "trades": 49, "taker_buy_volume": 39961.8, "taker_buy_quote": 2634.92618}, {"ts": 1773135420000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 9861.1, "quote_volume": 649.76535, "trades": 22, "taker_buy_volume": 9049.7, "taker_buy_quote": 596.37523}, {"ts": 1773135480000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 5258.4, "quote_volume": 346.39738, "trades": 10, "taker_buy_volume": 3946.6, "taker_buy_quote": 260.08094}, {"ts": 1773135540000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1520.1, "quote_volume": 100.08034, "trades": 6, "taker_buy_volume": 577.6, "taker_buy_quote": 38.06384}, {"ts": 1773135600000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 42051.6, "quote_volume": 2767.0196, "trades": 25, "taker_buy_volume": 243.2, "taker_buy_quote": 16.02688}, {"ts": 1773135660000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 73700.7, "quote_volume": 4850.0785, "trades": 23, "taker_buy_volume": 72279.2, "taker_buy_quote": 4756.62304}, {"ts": 1773135720000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 54582.7, "quote_volume": 3591.51077, "trades": 18, "taker_buy_volume": 313.2, "taker_buy_quote": 20.63988}, {"ts": 1773135780000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1170.5, "quote_volume": 76.92207, "trades": 5, "taker_buy_volume": 202.2, "taker_buy_quote": 13.30476}, {"ts": 1773135840000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 2025.4, "quote_volume": 133.12636, "trades": 10, "taker_buy_volume": 575.8, "taker_buy_quote": 37.88764}, {"ts": 1773135900000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 58390.5, "quote_volume": 3836.229, "trades": 29, "taker_buy_volume": 117.4, "taker_buy_quote": 7.72492}, {"ts": 1773135960000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 94413.0, "quote_volume": 6202.74351, "trades": 23, "taker_buy_volume": 28439.9, "taker_buy_quote": 1868.50143}, {"ts": 1773136020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 143039.6, "quote_volume": 9383.39776, "trades": 36, "taker_buy_volume": 16618.2, "taker_buy_quote": 1090.15392}, {"ts": 1773136080000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 34788.9, "quote_volume": 2282.56865, "trades": 30, "taker_buy_volume": 26656.6, "taker_buy_quote": 1749.15075}, {"ts": 1773136140000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 6986.6, "quote_volume": 458.76088, "trades": 21, "taker_buy_volume": 4399.2, "taker_buy_quote": 289.02744}, {"ts": 1773136200000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 35510.5, "quote_volume": 2332.95275, "trades": 35, "taker_buy_volume": 12705.6, "taker_buy_quote": 834.75792}, {"ts": 1773136260000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 28990.5, "quote_volume": 1904.58607, "trades": 23, "taker_buy_volume": 18541.2, "taker_buy_quote": 1218.15684}, {"ts": 1773136320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 968.2, "quote_volume": 63.51392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136380000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 21982.0, "quote_volume": 1441.9425, "trades": 14, "taker_buy_volume": 167.7, "taker_buy_quote": 11.01789}, {"ts": 1773136440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 16203.1, "quote_volume": 1062.95236, "trades": 14, "taker_buy_volume": 15642.9, "taker_buy_quote": 1026.20324}, {"ts": 1773136500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 10207.3, "quote_volume": 669.59888, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136560000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10001.4, "quote_volume": 656.98558, "trades": 6, "taker_buy_volume": 8937.4, "taker_buy_quote": 587.18718}, {"ts": 1773136620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 826.5, "quote_volume": 54.2184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136680000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 61982.0, "quote_volume": 4066.04045, "trades": 22, "taker_buy_volume": 51903.3, "taker_buy_quote": 3404.87773}, {"ts": 1773136740000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 2120.2, "quote_volume": 139.12717, "trades": 12, "taker_buy_volume": 420.5, "taker_buy_quote": 27.62685}, {"ts": 1773136800000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1041.1, "quote_volume": 68.3077, "trades": 3, "taker_buy_volume": 115.4, "taker_buy_quote": 7.58178}, {"ts": 1773136860000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 4900.9, "quote_volume": 321.89012, "trades": 6, "taker_buy_volume": 3910.8, "taker_buy_quote": 256.93956}, {"ts": 1773136920000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 553.4, "quote_volume": 36.3166, "trades": 2, "taker_buy_volume": 135.6, "taker_buy_quote": 8.90892}, {"ts": 1773136980000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 6681.2, "quote_volume": 438.40999, "trades": 8, "taker_buy_volume": 1232.7, "taker_buy_quote": 80.98839}, {"ts": 1773137040000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 3753.0, "quote_volume": 246.22577, "trades": 6, "taker_buy_volume": 289.7, "taker_buy_quote": 19.03329}, {"ts": 1773137100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1651.8, "quote_volume": 108.35808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137160000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 6531.5, "quote_volume": 428.57892, "trades": 20, "taker_buy_volume": 1125.2, "taker_buy_quote": 73.92564}, {"ts": 1773137220000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 5569.9, "quote_volume": 365.41363, "trades": 15, "taker_buy_volume": 281.9, "taker_buy_quote": 18.52083}, {"ts": 1773137280000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 35514.3, "quote_volume": 2329.47563, "trades": 24, "taker_buy_volume": 4469.4, "taker_buy_quote": 293.19264}, {"ts": 1773137340000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 117518.9, "quote_volume": 7713.41127, "trades": 87, "taker_buy_volume": 115663.0, "taker_buy_quote": 7591.74546}, {"ts": 1773137400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3549.8, "quote_volume": 233.22186, "trades": 13, "taker_buy_volume": 2463.8, "taker_buy_quote": 161.87166}, {"ts": 1773137460000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2907.6, "quote_volume": 191.04963, "trades": 6, "taker_buy_volume": 203.1, "taker_buy_quote": 13.36398}, {"ts": 1773137520000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 6188.9, "quote_volume": 406.76791, "trades": 6, "taker_buy_volume": 1571.8, "taker_buy_quote": 103.42444}, {"ts": 1773137580000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 26146.9, "quote_volume": 1717.98958, "trades": 18, "taker_buy_volume": 2011.3, "taker_buy_quote": 132.31617}, {"ts": 1773137640000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 47475.1, "quote_volume": 3119.23797, "trades": 19, "taker_buy_volume": 46442.7, "taker_buy_quote": 3051.44644}, {"ts": 1773137700000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 15330.1, "quote_volume": 1007.15241, "trades": 12, "taker_buy_volume": 594.5, "taker_buy_quote": 39.05865}, {"ts": 1773137760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2470.3, "quote_volume": 162.05168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137820000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 121301.1, "quote_volume": 7961.46695, "trades": 72, "taker_buy_volume": 81365.6, "taker_buy_quote": 5340.05447}, {"ts": 1773137880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1206.2, "quote_volume": 79.12672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137940000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 56929.1, "quote_volume": 3734.57236, "trades": 35, "taker_buy_volume": 29933.2, "taker_buy_quote": 1963.69201}, {"ts": 1773138000000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 10881.6, "quote_volume": 714.88485, "trades": 15, "taker_buy_volume": 9139.2, "taker_buy_quote": 600.44544}, {"ts": 1773138060000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 34753.8, "quote_volume": 2283.33753, "trades": 48, "taker_buy_volume": 10785.0, "taker_buy_quote": 708.58737}, {"ts": 1773138120000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 106592.3, "quote_volume": 6995.61889, "trades": 79, "taker_buy_volume": 37234.2, "taker_buy_quote": 2444.17707}, {"ts": 1773138180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 18985.5, "quote_volume": 1245.4488, "trades": 19, "taker_buy_volume": 5732.0, "taker_buy_quote": 376.0192}, {"ts": 1773138240000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 32035.9, "quote_volume": 2101.37468, "trades": 26, "taker_buy_volume": 24826.7, "taker_buy_quote": 1628.63152}, {"ts": 1773138300000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 88608.5, "quote_volume": 5812.7176, "trades": 49, "taker_buy_volume": 68844.8, "taker_buy_quote": 4516.21888}, {"ts": 1773138360000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 17602.9, "quote_volume": 1154.82942, "trades": 25, "taker_buy_volume": 791.8, "taker_buy_quote": 52.02126}, {"ts": 1773138420000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 4635.6, "quote_volume": 304.25061, "trades": 13, "taker_buy_volume": 1552.5, "taker_buy_quote": 101.99925}, {"ts": 1773138480000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1132.0, "quote_volume": 74.28964, "trades": 3, "taker_buy_volume": 304.4, "taker_buy_quote": 19.99908}, {"ts": 1773138540000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 66085.7, "quote_volume": 4341.73872, "trades": 29, "taker_buy_volume": 46554.3, "taker_buy_quote": 3058.61751}, {"ts": 1773138600000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 78860.9, "quote_volume": 5181.34933, "trades": 41, "taker_buy_volume": 53706.3, "taker_buy_quote": 3528.87813}, {"ts": 1773138660000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 31670.3, "quote_volume": 2083.86433, "trades": 24, "taker_buy_volume": 10633.3, "taker_buy_quote": 699.68029}, {"ts": 1773138720000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 11563.5, "quote_volume": 761.94791, "trades": 10, "taker_buy_volume": 10696.1, "taker_buy_quote": 704.87299}, {"ts": 1773138780000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2691.0, "quote_volume": 177.2028, "trades": 9, "taker_buy_volume": 1350.0, "taker_buy_quote": 88.965}, {"ts": 1773138840000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 29748.0, "quote_volume": 1957.38138, "trades": 25, "taker_buy_volume": 24165.5, "taker_buy_quote": 1590.0899}, {"ts": 1773138900000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 40353.8, "quote_volume": 2655.28389, "trades": 25, "taker_buy_volume": 15511.6, "taker_buy_quote": 1020.71077}, {"ts": 1773138960000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 65256.5, "quote_volume": 4288.93141, "trades": 40, "taker_buy_volume": 32157.7, "taker_buy_quote": 2114.34025}, {"ts": 1773139020000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 20016.3, "quote_volume": 1314.99226, "trades": 18, "taker_buy_volume": 8853.6, "taker_buy_quote": 581.68152}, {"ts": 1773139080000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 68601.5, "quote_volume": 4509.29773, "trades": 57, "taker_buy_volume": 39546.5, "taker_buy_quote": 2599.65873}, {"ts": 1773139140000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 25863.0, "quote_volume": 1701.57477, "trades": 21, "taker_buy_volume": 4214.8, "taker_buy_quote": 277.34901}, {"ts": 1773139200000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 182374.1, "quote_volume": 12000.12441, "trades": 21, "taker_buy_volume": 171963.9, "taker_buy_quote": 11315.22462}, {"ts": 1773139260000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 50731.8, "quote_volume": 3331.85598, "trades": 24, "taker_buy_volume": 13770.0, "taker_buy_quote": 904.689}, {"ts": 1773139320000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 3742.7, "quote_volume": 245.56672, "trades": 6, "taker_buy_volume": 456.0, "taker_buy_quote": 29.9592}, {"ts": 1773139380000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 34933.0, "quote_volume": 2294.88754, "trades": 22, "taker_buy_volume": 13221.6, "taker_buy_quote": 868.65912}, {"ts": 1773139440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 56175.8, "quote_volume": 3690.69581, "trades": 20, "taker_buy_volume": 35308.9, "taker_buy_quote": 2319.79473}, {"ts": 1773139500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 30150.8, "quote_volume": 1977.89248, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1300.1, "quote_volume": 85.28656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139620000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 31032.0, "quote_volume": 2035.7192, "trades": 14, "taker_buy_volume": 200.0, "taker_buy_quote": 13.14}, {"ts": 1773139680000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 143101.8, "quote_volume": 9401.70622, "trades": 42, "taker_buy_volume": 132705.2, "taker_buy_quote": 8718.73164}, {"ts": 1773139740000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 168639.7, "quote_volume": 11110.97439, "trades": 131, "taker_buy_volume": 96482.1, "taker_buy_quote": 6355.83977}, {"ts": 1773139800000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 29149.9, "quote_volume": 1920.90755, "trades": 28, "taker_buy_volume": 26972.8, "taker_buy_quote": 1777.50752}, {"ts": 1773139860000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 83326.2, "quote_volume": 5497.78493, "trades": 32, "taker_buy_volume": 65883.5, "taker_buy_quote": 4348.311}, {"ts": 1773139920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 982.9, "quote_volume": 64.77311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 82092.8, "quote_volume": 5409.91552, "trades": 26, "taker_buy_volume": 75825.4, "taker_buy_quote": 4996.89386}, {"ts": 1773140040000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 60857.1, "quote_volume": 4009.20174, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140100000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 2452.9, "quote_volume": 161.31298, "trades": 14, "taker_buy_volume": 593.6, "taker_buy_quote": 39.05888}, {"ts": 1773140160000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1334.6, "quote_volume": 87.6954, "trades": 5, "taker_buy_volume": 121.8, "taker_buy_quote": 8.01444}, {"ts": 1773140220000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 911.0, "quote_volume": 59.8527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 11456.7, "quote_volume": 752.70519, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140340000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 21231.0, "quote_volume": 1395.02867, "trades": 101, "taker_buy_volume": 1519.7, "taker_buy_quote": 99.99626}, {"ts": 1773140400000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 18294.5, "quote_volume": 1201.93047, "trades": 26, "taker_buy_volume": 12169.6, "taker_buy_quote": 799.99864}, {"ts": 1773140460000, "open": 0.0656, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 248737.2, "quote_volume": 16293.58994, "trades": 119, "taker_buy_volume": 60251.6, "taker_buy_quote": 3946.36869}, {"ts": 1773140520000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 69126.5, "quote_volume": 4519.00465, "trades": 85, "taker_buy_volume": 46214.1, "taker_buy_quote": 3021.77958}, {"ts": 1773140580000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 54883.5, "quote_volume": 3590.57379, "trades": 37, "taker_buy_volume": 54010.9, "taker_buy_quote": 3533.50575}, {"ts": 1773140640000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 104764.2, "quote_volume": 6872.47202, "trades": 116, "taker_buy_volume": 45150.3, "taker_buy_quote": 2960.45864}, {"ts": 1773140700000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1263.5, "quote_volume": 82.9206, "trades": 4, "taker_buy_volume": 350.0, "taker_buy_quote": 22.995}, {"ts": 1773140760000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 48551.5, "quote_volume": 3186.13603, "trades": 38, "taker_buy_volume": 33305.5, "taker_buy_quote": 2185.99843}, {"ts": 1773140820000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 166424.2, "quote_volume": 10927.51009, "trades": 109, "taker_buy_volume": 87139.6, "taker_buy_quote": 5721.36112}, {"ts": 1773140880000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2289.5, "quote_volume": 150.14463, "trades": 8, "taker_buy_volume": 262.8, "taker_buy_quote": 17.23968}, {"ts": 1773140940000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 18137.0, "quote_volume": 1187.86824, "trades": 17, "taker_buy_volume": 244.6, "taker_buy_quote": 16.0213}, {"ts": 1773141000000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 22316.8, "quote_volume": 1461.55605, "trades": 15, "taker_buy_volume": 20373.3, "taker_buy_quote": 1334.45115}, {"ts": 1773141060000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 5834.6, "quote_volume": 382.27404, "trades": 20, "taker_buy_volume": 1077.4, "taker_buy_quote": 70.67744}, {"ts": 1773141120000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2746.3, "quote_volume": 180.05159, "trades": 5, "taker_buy_volume": 1689.4, "taker_buy_quote": 110.82464}, {"ts": 1773141180000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 9017.1, "quote_volume": 591.46737, "trades": 7, "taker_buy_volume": 8473.2, "taker_buy_quote": 555.84192}, {"ts": 1773141240000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 15633.2, "quote_volume": 1023.3178, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141300000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 51422.3, "quote_volume": 3367.40133, "trades": 29, "taker_buy_volume": 39559.7, "taker_buy_quote": 2591.16035}, {"ts": 1773141360000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 27227.2, "quote_volume": 1784.41091, "trades": 26, "taker_buy_volume": 23480.5, "taker_buy_quote": 1538.9474}, {"ts": 1773141420000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1740.3, "quote_volume": 114.23225, "trades": 7, "taker_buy_volume": 685.7, "taker_buy_quote": 45.05049}, {"ts": 1773141480000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 24072.4, "quote_volume": 1579.19371, "trades": 27, "taker_buy_volume": 13225.0, "taker_buy_quote": 867.60427}, {"ts": 1773141540000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 90637.8, "quote_volume": 5945.80182, "trades": 52, "taker_buy_volume": 52608.0, "taker_buy_quote": 3452.68623}, {"ts": 1773141600000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 617.8, "quote_volume": 40.4659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141660000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1798.5, "quote_volume": 117.85803, "trades": 6, "taker_buy_volume": 562.8, "taker_buy_quote": 36.91968}, {"ts": 1773141720000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 40965.5, "quote_volume": 2687.26258, "trades": 25, "taker_buy_volume": 28310.4, "taker_buy_quote": 1857.16224}, {"ts": 1773141780000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 18792.1, "quote_volume": 1232.83788, "trades": 19, "taker_buy_volume": 15551.9, "taker_buy_quote": 1020.28076}, {"ts": 1773141840000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 2340.2, "quote_volume": 153.51712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141900000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 102283.9, "quote_volume": 6711.23805, "trades": 44, "taker_buy_volume": 72241.2, "taker_buy_quote": 4740.48607}, {"ts": 1773141960000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 41232.7, "quote_volume": 2706.68307, "trades": 29, "taker_buy_volume": 18179.5, "taker_buy_quote": 1194.39315}, {"ts": 1773142020000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 119410.4, "quote_volume": 7833.26291, "trades": 26, "taker_buy_volume": 10536.8, "taker_buy_quote": 691.21408}, {"ts": 1773142080000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 156113.5, "quote_volume": 10225.43425, "trades": 33, "taker_buy_volume": 10890.8, "taker_buy_quote": 713.3474}, {"ts": 1773142140000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 31286.4, "quote_volume": 2052.36177, "trades": 17, "taker_buy_volume": 30504.4, "taker_buy_quote": 2001.10541}, {"ts": 1773142200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 875.4, "quote_volume": 57.42624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 921.7, "quote_volume": 60.46352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142320000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 12126.3, "quote_volume": 796.09243, "trades": 10, "taker_buy_volume": 6071.5, "taker_buy_quote": 398.89755}, {"ts": 1773142380000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 3502.4, "quote_volume": 230.02992, "trades": 7, "taker_buy_volume": 2724.8, "taker_buy_quote": 179.01936}, {"ts": 1773142440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 24689.1, "quote_volume": 1621.78954, "trades": 30, "taker_buy_volume": 21845.8, "taker_buy_quote": 1435.26906}, {"ts": 1773142500000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 19526.1, "quote_volume": 1282.81369, "trades": 19, "taker_buy_volume": 13104.8, "taker_buy_quote": 860.98536}, {"ts": 1773142560000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 38080.7, "quote_volume": 2501.74212, "trades": 27, "taker_buy_volume": 4258.1, "taker_buy_quote": 279.78609}, {"ts": 1773142620000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 5577.1, "quote_volume": 365.873, "trades": 15, "taker_buy_volume": 152.4, "taker_buy_quote": 10.01268}, {"ts": 1773142680000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 5749.6, "quote_volume": 377.23901, "trades": 16, "taker_buy_volume": 652.5, "taker_buy_quote": 42.86925}, {"ts": 1773142740000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 7420.4, "quote_volume": 486.97724, "trades": 13, "taker_buy_volume": 1990.0, "taker_buy_quote": 130.743}, {"ts": 1773142800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4837.4, "quote_volume": 317.33344, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142860000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 53869.1, "quote_volume": 3533.71876, "trades": 45, "taker_buy_volume": 40228.8, "taker_buy_quote": 2639.00928}, {"ts": 1773142920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 835.3, "quote_volume": 54.79568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 31003.3, "quote_volume": 2033.81648, "trades": 21, "taker_buy_volume": 18270.5, "taker_buy_quote": 1198.5448}, {"ts": 1773143040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1217.5, "quote_volume": 79.868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1602.1, "quote_volume": 105.09776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1688.1, "quote_volume": 110.73936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4644.3, "quote_volume": 304.66608, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 539.1, "quote_volume": 35.36496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143340000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2555.8, "quote_volume": 167.5934, "trades": 13, "taker_buy_volume": 320.6, "taker_buy_quote": 21.03136}, {"ts": 1773143400000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 3956.3, "quote_volume": 259.13765, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143460000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 10940.3, "quote_volume": 716.58965, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143520000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 4760.5, "quote_volume": 311.81275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143580000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 13685.5, "quote_volume": 896.00674, "trades": 32, "taker_buy_volume": 6833.7, "taker_buy_quote": 447.60735}, {"ts": 1773143640000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 88231.2, "quote_volume": 5778.90948, "trades": 34, "taker_buy_volume": 84015.7, "taker_buy_quote": 5503.18095}, {"ts": 1773143700000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 527019.5, "quote_volume": 34603.75641, "trades": 133, "taker_buy_volume": 388126.5, "taker_buy_quote": 25489.62176}, {"ts": 1773143760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1175.4, "quote_volume": 77.10624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143820000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 42404.4, "quote_volume": 2785.90887, "trades": 28, "taker_buy_volume": 29678.1, "taker_buy_quote": 1951.06359}, {"ts": 1773143880000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 14895.6, "quote_volume": 979.92352, "trades": 31, "taker_buy_volume": 12826.0, "taker_buy_quote": 843.9508}, {"ts": 1773143940000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 32155.7, "quote_volume": 2112.62949, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144000000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 30811.3, "quote_volume": 2024.24135, "trades": 25, "taker_buy_volume": 23392.6, "taker_buy_quote": 1536.89382}, {"ts": 1773144060000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 32287.9, "quote_volume": 2121.22554, "trades": 18, "taker_buy_volume": 15767.9, "taker_buy_quote": 1035.95103}, {"ts": 1773144120000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 88164.7, "quote_volume": 5796.66116, "trades": 51, "taker_buy_volume": 76200.6, "taker_buy_quote": 5010.06069}, {"ts": 1773144180000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1739.6, "quote_volume": 114.35112, "trades": 8, "taker_buy_volume": 594.0, "taker_buy_quote": 39.0852}, {"ts": 1773144240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 59573.9, "quote_volume": 3914.00523, "trades": 52, "taker_buy_volume": 36785.1, "taker_buy_quote": 2416.78107}, {"ts": 1773144300000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 972.4, "quote_volume": 63.80621, "trades": 3, "taker_buy_volume": 167.7, "taker_buy_quote": 11.01789}, {"ts": 1773144360000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 15293.7, "quote_volume": 1003.21984, "trades": 16, "taker_buy_volume": 7792.9, "taker_buy_quote": 511.21424}, {"ts": 1773144420000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 20208.4, "quote_volume": 1323.61624, "trades": 22, "taker_buy_volume": 152.7, "taker_buy_quote": 10.01712}, {"ts": 1773144480000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 13092.8, "quote_volume": 857.42092, "trades": 14, "taker_buy_volume": 11518.0, "taker_buy_quote": 754.429}, {"ts": 1773144540000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 771.0, "quote_volume": 50.4234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144600000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 1040.6, "quote_volume": 68.05524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144660000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 49555.1, "quote_volume": 3240.7094, "trades": 29, "taker_buy_volume": 1037.8, "taker_buy_quote": 67.87212}, {"ts": 1773144720000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 108582.6, "quote_volume": 7090.73703, "trades": 34, "taker_buy_volume": 2932.5, "taker_buy_quote": 191.7855}, {"ts": 1773144780000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 52381.8, "quote_volume": 3425.89781, "trades": 27, "taker_buy_volume": 50114.1, "taker_buy_quote": 3277.63509}, {"ts": 1773144840000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 83666.9, "quote_volume": 5471.94118, "trades": 55, "taker_buy_volume": 42165.5, "taker_buy_quote": 2757.74962}, {"ts": 1773144900000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 65477.0, "quote_volume": 4283.68917, "trades": 34, "taker_buy_volume": 31084.6, "taker_buy_quote": 2034.42621}, {"ts": 1773144960000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 19737.8, "quote_volume": 1291.58244, "trades": 14, "taker_buy_volume": 19266.5, "taker_buy_quote": 1260.80655}, {"ts": 1773145020000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 22660.0, "quote_volume": 1481.91616, "trades": 30, "taker_buy_volume": 7130.7, "taker_buy_quote": 466.41729}, {"ts": 1773145080000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 7844.1, "quote_volume": 513.01577, "trades": 8, "taker_buy_volume": 7096.9, "taker_buy_quote": 464.14889}, {"ts": 1773145140000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6298.0, "quote_volume": 411.8892, "trades": 9, "taker_buy_volume": 76.4, "taker_buy_quote": 4.99656}, {"ts": 1773145200000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 20645.5, "quote_volume": 1350.17704, "trades": 13, "taker_buy_volume": 19621.2, "taker_buy_quote": 1283.22648}, {"ts": 1773145260000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 20668.2, "quote_volume": 1351.28441, "trades": 19, "taker_buy_volume": 15082.9, "taker_buy_quote": 986.42166}, {"ts": 1773145320000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 25772.1, "quote_volume": 1686.64626, "trades": 24, "taker_buy_volume": 18272.3, "taker_buy_quote": 1196.20004}, {"ts": 1773145380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 695.0, "quote_volume": 45.453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145440000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 9323.9, "quote_volume": 609.79069, "trades": 16, "taker_buy_volume": 76.3, "taker_buy_quote": 4.99765}, {"ts": 1773145500000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 738.8, "quote_volume": 48.24364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145560000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 5244.5, "quote_volume": 342.48878, "trades": 6, "taker_buy_volume": 229.3, "taker_buy_quote": 14.99622}, {"ts": 1773145620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 81193.4, "quote_volume": 5301.92902, "trades": 23, "taker_buy_volume": 5747.7, "taker_buy_quote": 375.32481}, {"ts": 1773145680000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 21995.5, "quote_volume": 1433.94532, "trades": 19, "taker_buy_volume": 169.0, "taker_buy_quote": 11.0188}, {"ts": 1773145740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 156719.1, "quote_volume": 10202.41341, "trades": 56, "taker_buy_volume": 48430.2, "taker_buy_quote": 3152.80602}, {"ts": 1773145800000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 70901.1, "quote_volume": 4610.56514, "trades": 43, "taker_buy_volume": 5606.5, "taker_buy_quote": 364.8762}, {"ts": 1773145860000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 55886.4, "quote_volume": 3628.59126, "trades": 28, "taker_buy_volume": 10449.8, "taker_buy_quote": 679.29409}, {"ts": 1773145920000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 62422.8, "quote_volume": 4057.43596, "trades": 31, "taker_buy_volume": 9107.4, "taker_buy_quote": 592.01333}, {"ts": 1773145980000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 79435.5, "quote_volume": 5163.22724, "trades": 54, "taker_buy_volume": 42158.5, "taker_buy_quote": 2740.31479}, {"ts": 1773146040000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 4257.8, "quote_volume": 276.63852, "trades": 6, "taker_buy_volume": 3073.0, "taker_buy_quote": 199.745}, {"ts": 1773146100000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 32847.8, "quote_volume": 2134.90097, "trades": 28, "taker_buy_volume": 26033.5, "taker_buy_quote": 1692.1775}, {"ts": 1773146160000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 22376.1, "quote_volume": 1454.03487, "trades": 43, "taker_buy_volume": 11524.1, "taker_buy_quote": 749.0665}, {"ts": 1773146220000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 35350.7, "quote_volume": 2297.70433, "trades": 13, "taker_buy_volume": 34439.0, "taker_buy_quote": 2238.535}, {"ts": 1773146280000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 919.4, "quote_volume": 59.77638, "trades": 4, "taker_buy_volume": 153.8, "taker_buy_quote": 10.01238}, {"ts": 1773146340000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 28488.8, "quote_volume": 1849.84256, "trades": 27, "taker_buy_volume": 1603.9, "taker_buy_quote": 104.1635}, {"ts": 1773146400000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 118267.5, "quote_volume": 7663.6852, "trades": 26, "taker_buy_volume": 463.4, "taker_buy_quote": 30.02832}, {"ts": 1773146460000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 32456.9, "quote_volume": 2103.83898, "trades": 18, "taker_buy_volume": 30644.9, "taker_buy_quote": 1986.42138}, {"ts": 1773146520000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 9839.7, "quote_volume": 637.67429, "trades": 9, "taker_buy_volume": 617.3, "taker_buy_quote": 40.06277}, {"ts": 1773146580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 922.0, "quote_volume": 59.7456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 52490.7, "quote_volume": 3401.39736, "trades": 24, "taker_buy_volume": 22755.7, "taker_buy_quote": 1474.56936}, {"ts": 1773146700000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1217.5, "quote_volume": 78.97115, "trades": 8, "taker_buy_volume": 771.5, "taker_buy_quote": 50.07035}, {"ts": 1773146760000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1019.6, "quote_volume": 66.08706, "trades": 3, "taker_buy_volume": 169.8, "taker_buy_quote": 11.02002}, {"ts": 1773146820000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 80536.4, "quote_volume": 5218.75872, "trades": 29, "taker_buy_volume": 29718.2, "taker_buy_quote": 1925.73936}, {"ts": 1773146880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 19619.7, "quote_volume": 1271.35656, "trades": 21, "taker_buy_volume": 8876.5, "taker_buy_quote": 575.1972}, {"ts": 1773146940000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2023.4, "quote_volume": 131.20257, "trades": 5, "taker_buy_volume": 862.5, "taker_buy_quote": 55.97625}, {"ts": 1773147000000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 5976.1, "quote_volume": 387.27438, "trades": 8, "taker_buy_volume": 231.0, "taker_buy_quote": 14.9919}, {"ts": 1773147060000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1394.9, "quote_volume": 90.40187, "trades": 8, "taker_buy_volume": 123.5, "taker_buy_quote": 8.01515}, {"ts": 1773147120000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 9796.6, "quote_volume": 635.67484, "trades": 7, "taker_buy_volume": 8551.6, "taker_buy_quote": 554.99884}, {"ts": 1773147180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2785.4, "quote_volume": 180.49392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5980.9, "quote_volume": 387.56232, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147300000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 76068.1, "quote_volume": 4929.1111, "trades": 37, "taker_buy_volume": 19681.8, "taker_buy_quote": 1275.38064}, {"ts": 1773147360000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 59823.7, "quote_volume": 3870.5491, "trades": 41, "taker_buy_volume": 19211.8, "taker_buy_quote": 1243.01737}, {"ts": 1773147420000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 58484.1, "quote_volume": 3783.67656, "trades": 35, "taker_buy_volume": 40901.6, "taker_buy_quote": 2646.41053}, {"ts": 1773147480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 18499.1, "quote_volume": 1196.89177, "trades": 23, "taker_buy_volume": 4542.2, "taker_buy_quote": 293.88034}, {"ts": 1773147540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4688.4, "quote_volume": 303.33948, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 6484.5, "quote_volume": 419.54715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 910.7, "quote_volume": 58.92229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147720000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 7340.6, "quote_volume": 475.60882, "trades": 16, "taker_buy_volume": 5954.1, "taker_buy_quote": 385.84266}, {"ts": 1773147780000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 7504.2, "quote_volume": 486.31692, "trades": 12, "taker_buy_volume": 447.6, "taker_buy_quote": 29.04924}, {"ts": 1773147840000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1857.8, "quote_volume": 120.47822, "trades": 6, "taker_buy_volume": 927.8, "taker_buy_quote": 60.21422}, {"ts": 1773147900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 59560.0, "quote_volume": 3865.444, "trades": 14, "taker_buy_volume": 58599.2, "taker_buy_quote": 3803.08808}, {"ts": 1773147960000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 51299.0, "quote_volume": 3334.37292, "trades": 23, "taker_buy_volume": 12288.8, "taker_buy_quote": 798.772}, {"ts": 1773148020000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 19269.4, "quote_volume": 1252.43737, "trades": 10, "taker_buy_volume": 18533.1, "taker_buy_quote": 1204.6515}, {"ts": 1773148080000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 359316.5, "quote_volume": 23388.1783, "trades": 77, "taker_buy_volume": 282436.1, "taker_buy_quote": 18384.42335}, {"ts": 1773148140000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 3186.9, "quote_volume": 207.3835, "trades": 7, "taker_buy_volume": 2350.0, "taker_buy_quote": 152.985}, {"ts": 1773148200000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 115766.2, "quote_volume": 7536.30811, "trades": 37, "taker_buy_volume": 46742.8, "taker_buy_quote": 3042.97164}, {"ts": 1773148260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 113946.3, "quote_volume": 7417.90413, "trades": 20, "taker_buy_volume": 12912.9, "taker_buy_quote": 840.62979}, {"ts": 1773148320000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 14451.4, "quote_volume": 941.38475, "trades": 6, "taker_buy_volume": 5986.1, "taker_buy_quote": 390.29372}, {"ts": 1773148380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 829.3, "quote_volume": 53.98743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148440000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 30665.2, "quote_volume": 1996.31218, "trades": 12, "taker_buy_volume": 76.6, "taker_buy_quote": 4.99432}, {"ts": 1773148500000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 42483.9, "quote_volume": 2765.67147, "trades": 35, "taker_buy_volume": 39919.5, "taker_buy_quote": 2598.7769}, {"ts": 1773148560000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 22973.2, "quote_volume": 1495.63542, "trades": 18, "taker_buy_volume": 10909.4, "taker_buy_quote": 710.28204}, {"ts": 1773148620000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 62509.7, "quote_volume": 4069.33662, "trades": 35, "taker_buy_volume": 27173.6, "taker_buy_quote": 1769.00136}, {"ts": 1773148680000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 65793.9, "quote_volume": 4289.78457, "trades": 35, "taker_buy_volume": 16629.0, "taker_buy_quote": 1084.2843}, {"ts": 1773148740000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 2920.3, "quote_volume": 190.28619, "trades": 10, "taker_buy_volume": 429.8, "taker_buy_quote": 28.03983}, {"ts": 1773148800000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 8575.9, "quote_volume": 559.10988, "trades": 11, "taker_buy_volume": 7494.8, "taker_buy_quote": 488.68705}, {"ts": 1773148860000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 281494.4, "quote_volume": 18408.33229, "trades": 62, "taker_buy_volume": 280322.4, "taker_buy_quote": 18331.80069}, {"ts": 1773148920000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2547.9, "quote_volume": 166.43615, "trades": 7, "taker_buy_volume": 582.8, "taker_buy_quote": 38.11512}, {"ts": 1773148980000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 20578.4, "quote_volume": 1345.90214, "trades": 22, "taker_buy_volume": 14111.6, "taker_buy_quote": 922.97342}, {"ts": 1773149040000, "open": 0.0654, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 96769.4, "quote_volume": 6330.05538, "trades": 41, "taker_buy_volume": 39664.4, "taker_buy_quote": 2595.27891}, {"ts": 1773149100000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2539.0, "quote_volume": 166.46447, "trades": 11, "taker_buy_volume": 1599.7, "taker_buy_quote": 104.94032}, {"ts": 1773149160000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 92629.9, "quote_volume": 6077.95057, "trades": 45, "taker_buy_volume": 81576.7, "taker_buy_quote": 5352.9538}, {"ts": 1773149220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 16332.4, "quote_volume": 1069.7722, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149280000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 34294.1, "quote_volume": 2246.19828, "trades": 22, "taker_buy_volume": 15445.8, "taker_buy_quote": 1011.6999}, {"ts": 1773149340000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 837.1, "quote_volume": 54.74634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149400000, "open": 0.0655, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 80795.2, "quote_volume": 5286.90978, "trades": 56, "taker_buy_volume": 58471.5, "taker_buy_quote": 3826.51966}, {"ts": 1773149460000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 104671.2, "quote_volume": 6834.95367, "trades": 84, "taker_buy_volume": 88109.3, "taker_buy_quote": 5753.53729}, {"ts": 1773149520000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 24484.7, "quote_volume": 1596.49244, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 58.77}, {"ts": 1773149580000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 189053.5, "quote_volume": 12310.68189, "trades": 148, "taker_buy_volume": 75664.9, "taker_buy_quote": 4926.79014}, {"ts": 1773149640000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 168867.6, "quote_volume": 10984.82481, "trades": 125, "taker_buy_volume": 65011.6, "taker_buy_quote": 4230.90843}, {"ts": 1773149700000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 196810.1, "quote_volume": 12767.56468, "trades": 88, "taker_buy_volume": 13522.9, "taker_buy_quote": 878.43507}, {"ts": 1773149760000, "open": 0.0648, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 146084.3, "quote_volume": 9479.16569, "trades": 93, "taker_buy_volume": 53062.5, "taker_buy_quote": 3444.52895}, {"ts": 1773149820000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 242235.9, "quote_volume": 15688.43233, "trades": 132, "taker_buy_volume": 41479.1, "taker_buy_quote": 2687.8704}, {"ts": 1773149880000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 147371.2, "quote_volume": 9525.41294, "trades": 100, "taker_buy_volume": 24728.9, "taker_buy_quote": 1599.20673}, {"ts": 1773149940000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 152463.4, "quote_volume": 9854.21594, "trades": 144, "taker_buy_volume": 93472.6, "taker_buy_quote": 6041.83608}, {"ts": 1773150000000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.0649, "volume": 187478.8, "quote_volume": 12143.8538, "trades": 233, "taker_buy_volume": 107922.3, "taker_buy_quote": 6993.99663}, {"ts": 1773150060000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 89794.4, "quote_volume": 5827.71982, "trades": 56, "taker_buy_volume": 13369.0, "taker_buy_quote": 867.71136}, {"ts": 1773150120000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 89012.0, "quote_volume": 5785.74102, "trades": 98, "taker_buy_volume": 52237.6, "taker_buy_quote": 3395.45654}, {"ts": 1773150180000, "open": 0.0649, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 168343.1, "quote_volume": 10916.58459, "trades": 121, "taker_buy_volume": 16662.4, "taker_buy_quote": 1080.11143}, {"ts": 1773150240000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.0649, "volume": 41587.3, "quote_volume": 2697.36431, "trades": 86, "taker_buy_volume": 28572.7, "taker_buy_quote": 1853.36177}, {"ts": 1773150300000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 88537.9, "quote_volume": 5743.67059, "trades": 88, "taker_buy_volume": 44348.9, "taker_buy_quote": 2877.41293}, {"ts": 1773150360000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 145388.7, "quote_volume": 9442.21577, "trades": 252, "taker_buy_volume": 81337.8, "taker_buy_quote": 5282.49092}, {"ts": 1773150420000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 95978.2, "quote_volume": 6256.19304, "trades": 52, "taker_buy_volume": 65005.6, "taker_buy_quote": 4238.29272}, {"ts": 1773150480000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 30404.8, "quote_volume": 1982.38069, "trades": 20, "taker_buy_volume": 26525.4, "taker_buy_quote": 1729.45608}, {"ts": 1773150540000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 54161.1, "quote_volume": 3535.00948, "trades": 55, "taker_buy_volume": 32574.6, "taker_buy_quote": 2126.69846}, {"ts": 1773150600000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 12851.4, "quote_volume": 838.87696, "trades": 25, "taker_buy_volume": 9326.4, "taker_buy_quote": 609.01392}, {"ts": 1773150660000, "open": 0.0653, "high": 0.0655, "low": 0.0652, "close": 0.0654, "volume": 28328.9, "quote_volume": 1850.81232, "trades": 42, "taker_buy_volume": 26211.3, "taker_buy_quote": 1712.51975}, {"ts": 1773150720000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 35841.0, "quote_volume": 2343.8646, "trades": 78, "taker_buy_volume": 26171.4, "taker_buy_quote": 1711.63402}, {"ts": 1773150780000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 9596.1, "quote_volume": 627.82546, "trades": 19, "taker_buy_volume": 6671.0, "taker_buy_quote": 436.52392}, {"ts": 1773150840000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 164081.1, "quote_volume": 10725.35788, "trades": 49, "taker_buy_volume": 27575.1, "taker_buy_quote": 1803.41154}, {"ts": 1773150900000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 17702.4, "quote_volume": 1158.25608, "trades": 35, "taker_buy_volume": 16346.2, "taker_buy_quote": 1069.60534}, {"ts": 1773150960000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 7402.1, "quote_volume": 484.05261, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773151020000, "open": 0.0653, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 128362.4, "quote_volume": 8376.25858, "trades": 69, "taker_buy_volume": 52353.9, "taker_buy_quote": 3418.32175}, {"ts": 1773151080000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 11601.7, "quote_volume": 756.34279, "trades": 44, "taker_buy_volume": 7599.7, "taker_buy_quote": 495.50044}, {"ts": 1773151140000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 13587.3, "quote_volume": 885.96028, "trades": 33, "taker_buy_volume": 10551.5, "taker_buy_quote": 688.02612}, {"ts": 1773151200000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 61619.8, "quote_volume": 4011.85553, "trades": 37, "taker_buy_volume": 3997.2, "taker_buy_quote": 260.30772}, {"ts": 1773151260000, "open": 0.065, "high": 0.065, "low": 0.0646, "close": 0.0647, "volume": 255477.7, "quote_volume": 16566.95684, "trades": 238, "taker_buy_volume": 69736.3, "taker_buy_quote": 4521.77583}, {"ts": 1773151320000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 230836.9, "quote_volume": 14984.30886, "trades": 273, "taker_buy_volume": 179724.2, "taker_buy_quote": 11668.52125}, {"ts": 1773151380000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 93772.9, "quote_volume": 6095.25849, "trades": 31, "taker_buy_volume": 9943.1, "taker_buy_quote": 646.3909}, {"ts": 1773151440000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 27574.4, "quote_volume": 1793.63032, "trades": 63, "taker_buy_volume": 22115.3, "taker_buy_quote": 1438.40578}, {"ts": 1773151500000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 224795.7, "quote_volume": 14649.95324, "trades": 102, "taker_buy_volume": 139494.1, "taker_buy_quote": 9094.43013}, {"ts": 1773151560000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 59244.2, "quote_volume": 3845.13672, "trades": 71, "taker_buy_volume": 48074.4, "taker_buy_quote": 3120.04243}, {"ts": 1773151620000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 94750.5, "quote_volume": 6144.98413, "trades": 65, "taker_buy_volume": 28125.7, "taker_buy_quote": 1824.92728}, {"ts": 1773151680000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 74717.9, "quote_volume": 4834.48854, "trades": 112, "taker_buy_volume": 47183.7, "taker_buy_quote": 3053.08539}, {"ts": 1773151740000, "open": 0.0646, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 246205.0, "quote_volume": 15880.1934, "trades": 165, "taker_buy_volume": 137552.5, "taker_buy_quote": 8870.70305}, {"ts": 1773151800000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 149000.5, "quote_volume": 9615.93415, "trades": 199, "taker_buy_volume": 45758.7, "taker_buy_quote": 2954.63556}, {"ts": 1773151860000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 49746.4, "quote_volume": 3203.08561, "trades": 64, "taker_buy_volume": 19336.4, "taker_buy_quote": 1245.27816}, {"ts": 1773151920000, "open": 0.0644, "high": 0.0646, "low": 0.0643, "close": 0.0645, "volume": 73294.7, "quote_volume": 4726.00697, "trades": 61, "taker_buy_volume": 34820.9, "taker_buy_quote": 2245.41568}, {"ts": 1773151980000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 340444.3, "quote_volume": 21912.66167, "trades": 83, "taker_buy_volume": 26104.5, "taker_buy_quote": 1678.96175}, {"ts": 1773152040000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 148965.9, "quote_volume": 9578.50475, "trades": 99, "taker_buy_volume": 119785.1, "taker_buy_quote": 7702.18193}, {"ts": 1773152100000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 79638.3, "quote_volume": 5116.91699, "trades": 54, "taker_buy_volume": 63192.8, "taker_buy_quote": 4061.42853}, {"ts": 1773152160000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 137947.2, "quote_volume": 8855.6485, "trades": 65, "taker_buy_volume": 83930.8, "taker_buy_quote": 5388.35736}, {"ts": 1773152220000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 357669.3, "quote_volume": 23019.96633, "trades": 187, "taker_buy_volume": 239454.4, "taker_buy_quote": 15413.35564}, {"ts": 1773152280000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 87812.2, "quote_volume": 5654.46355, "trades": 100, "taker_buy_volume": 64757.8, "taker_buy_quote": 4170.00699}, {"ts": 1773152340000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 762.1, "quote_volume": 49.00303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152400000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 59954.3, "quote_volume": 3860.96366, "trades": 31, "taker_buy_volume": 13894.9, "taker_buy_quote": 894.83156}, {"ts": 1773152460000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 44313.6, "quote_volume": 2853.68998, "trades": 58, "taker_buy_volume": 34843.9, "taker_buy_quote": 2243.94716}, {"ts": 1773152520000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 57214.1, "quote_volume": 3689.67363, "trades": 143, "taker_buy_volume": 23633.0, "taker_buy_quote": 1524.36574}, {"ts": 1773152580000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 56312.6, "quote_volume": 3636.02078, "trades": 46, "taker_buy_volume": 38410.3, "taker_buy_quote": 2481.32243}, {"ts": 1773152640000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 50184.6, "quote_volume": 3240.3204, "trades": 33, "taker_buy_volume": 20236.0, "taker_buy_quote": 1307.2456}, {"ts": 1773152700000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 27514.6, "quote_volume": 1775.92912, "trades": 36, "taker_buy_volume": 12374.2, "taker_buy_quote": 799.37332}, {"ts": 1773152760000, "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0646, "volume": 80263.9, "quote_volume": 5185.51915, "trades": 79, "taker_buy_volume": 31868.7, "taker_buy_quote": 2060.99282}, {"ts": 1773152820000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 15248.9, "quote_volume": 984.98012, "trades": 31, "taker_buy_volume": 4391.3, "taker_buy_quote": 283.67798}, {"ts": 1773152880000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 84540.7, "quote_volume": 5461.27421, "trades": 31, "taker_buy_volume": 72406.6, "taker_buy_quote": 4677.46636}, {"ts": 1773152940000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1668.3, "quote_volume": 107.63015, "trades": 7, "taker_buy_volume": 248.0, "taker_buy_quote": 16.0208}, {"ts": 1773153000000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 40820.6, "quote_volume": 2636.9953, "trades": 88, "taker_buy_volume": 30705.8, "taker_buy_quote": 1983.61018}, {"ts": 1773153060000, "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 83809.8, "quote_volume": 5407.74298, "trades": 65, "taker_buy_volume": 35357.4, "taker_buy_quote": 2281.60874}, {"ts": 1773153120000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 28896.4, "quote_volume": 1863.8178, "trades": 71, "taker_buy_volume": 18195.6, "taker_buy_quote": 1173.6162}, {"ts": 1773153180000, "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 21374.6, "quote_volume": 1378.59625, "trades": 23, "taker_buy_volume": 11848.6, "taker_buy_quote": 764.24868}, {"ts": 1773153240000, "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 49836.5, "quote_volume": 3220.05565, "trades": 46, "taker_buy_volume": 36227.1, "taker_buy_quote": 2340.87798}, {"ts": 1773153300000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 38461.5, "quote_volume": 2487.68876, "trades": 19, "taker_buy_volume": 1105.4, "taker_buy_quote": 71.53176}, {"ts": 1773153360000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 889.8, "quote_volume": 57.48108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153420000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1132.7, "quote_volume": 73.1848, "trades": 3, "taker_buy_volume": 123.8, "taker_buy_quote": 8.00986}, {"ts": 1773153480000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 22572.1, "quote_volume": 1460.36325, "trades": 11, "taker_buy_volume": 21628.3, "taker_buy_quote": 1399.35101}, {"ts": 1773153540000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 98755.9, "quote_volume": 6400.52788, "trades": 206, "taker_buy_volume": 89901.2, "taker_buy_quote": 5827.01953}, {"ts": 1773153600000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 183220.5, "quote_volume": 11928.4479, "trades": 170, "taker_buy_volume": 166086.4, "taker_buy_quote": 10811.49009}, {"ts": 1773153660000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 66085.0, "quote_volume": 4308.65366, "trades": 64, "taker_buy_volume": 43999.4, "taker_buy_quote": 2868.76088}, {"ts": 1773153720000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 125258.4, "quote_volume": 8179.33675, "trades": 84, "taker_buy_volume": 69484.7, "taker_buy_quote": 4537.35091}, {"ts": 1773153780000, "open": 0.0653, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 409810.6, "quote_volume": 26695.78638, "trades": 105, "taker_buy_volume": 37402.6, "taker_buy_quote": 2440.26119}, {"ts": 1773153840000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 444511.9, "quote_volume": 28991.47832, "trades": 117, "taker_buy_volume": 388336.9, "taker_buy_quote": 25329.96488}, {"ts": 1773153900000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 76804.2, "quote_volume": 5008.87106, "trades": 83, "taker_buy_volume": 28502.1, "taker_buy_quote": 1859.25943}, {"ts": 1773153960000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 10603.7, "quote_volume": 691.98179, "trades": 33, "taker_buy_volume": 7283.6, "taker_buy_quote": 475.39417}, {"ts": 1773154020000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 200169.8, "quote_volume": 13095.44945, "trades": 96, "taker_buy_volume": 173631.7, "taker_buy_quote": 11358.51972}, {"ts": 1773154080000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 43953.7, "quote_volume": 2874.12314, "trades": 95, "taker_buy_volume": 29451.3, "taker_buy_quote": 1926.17626}, {"ts": 1773154140000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 3954.3, "quote_volume": 258.6461, "trades": 26, "taker_buy_volume": 1153.5, "taker_buy_quote": 75.53018}, {"ts": 1773154200000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 84256.2, "quote_volume": 5518.41734, "trades": 91, "taker_buy_volume": 81793.9, "taker_buy_quote": 5357.13669}, {"ts": 1773154260000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 37747.2, "quote_volume": 2472.39048, "trades": 100, "taker_buy_volume": 28847.0, "taker_buy_quote": 1889.4785}, {"ts": 1773154320000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 20813.9, "quote_volume": 1365.29681, "trades": 37, "taker_buy_volume": 19863.6, "taker_buy_quote": 1303.05216}, {"ts": 1773154380000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0658, "volume": 360309.0, "quote_volume": 23651.43566, "trades": 205, "taker_buy_volume": 235418.5, "taker_buy_quote": 15466.32255}, {"ts": 1773154440000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 163953.8, "quote_volume": 10796.85095, "trades": 110, "taker_buy_volume": 119999.9, "taker_buy_quote": 7902.03846}, {"ts": 1773154500000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 125073.3, "quote_volume": 8231.80842, "trades": 56, "taker_buy_volume": 82629.8, "taker_buy_quote": 5439.02612}, {"ts": 1773154560000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.066, "volume": 820933.1, "quote_volume": 54129.48253, "trades": 334, "taker_buy_volume": 727841.6, "taker_buy_quote": 47994.79047}, {"ts": 1773154620000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 328219.0, "quote_volume": 21685.76097, "trades": 212, "taker_buy_volume": 221698.0, "taker_buy_quote": 14645.43187}, {"ts": 1773154680000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 76775.7, "quote_volume": 5074.76379, "trades": 144, "taker_buy_volume": 51182.6, "taker_buy_quote": 3383.16986}, {"ts": 1773154740000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 122759.4, "quote_volume": 8114.33994, "trades": 154, "taker_buy_volume": 57702.3, "taker_buy_quote": 3814.12203}, {"ts": 1773154800000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 667942.2, "quote_volume": 44203.15572, "trades": 256, "taker_buy_volume": 475254.1, "taker_buy_quote": 31456.15966}, {"ts": 1773154860000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 52604.5, "quote_volume": 3478.88965, "trades": 65, "taker_buy_volume": 41951.4, "taker_buy_quote": 2774.76062}, {"ts": 1773154920000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 73072.4, "quote_volume": 4830.27445, "trades": 65, "taker_buy_volume": 40432.4, "taker_buy_quote": 2672.77802}, {"ts": 1773154980000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 41391.8, "quote_volume": 2736.19502, "trades": 53, "taker_buy_volume": 21643.0, "taker_buy_quote": 1430.84505}, {"ts": 1773155040000, "open": 0.066, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 1163780.3, "quote_volume": 77063.83225, "trades": 251, "taker_buy_volume": 909617.2, "taker_buy_quote": 60255.4835}, {"ts": 1773155100000, "open": 0.0663, "high": 0.0663, "low": 0.0657, "close": 0.0659, "volume": 389316.7, "quote_volume": 25754.97227, "trades": 121, "taker_buy_volume": 163488.4, "taker_buy_quote": 10808.20877}, {"ts": 1773155160000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 106300.0, "quote_volume": 6994.44147, "trades": 79, "taker_buy_volume": 52446.8, "taker_buy_quote": 3450.99944}, {"ts": 1773155220000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 96926.9, "quote_volume": 6377.8049, "trades": 100, "taker_buy_volume": 32885.5, "taker_buy_quote": 2163.89178}, {"ts": 1773155280000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 13864.0, "quote_volume": 912.23028, "trades": 31, "taker_buy_volume": 7286.0, "taker_buy_quote": 479.44304}, {"ts": 1773155340000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 201067.1, "quote_volume": 13238.44032, "trades": 97, "taker_buy_volume": 103169.6, "taker_buy_quote": 6796.85322}, {"ts": 1773155400000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 149481.1, "quote_volume": 9858.82668, "trades": 64, "taker_buy_volume": 48424.5, "taker_buy_quote": 3192.77967}, {"ts": 1773155460000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 43814.2, "quote_volume": 2887.54073, "trades": 44, "taker_buy_volume": 8549.5, "taker_buy_quote": 563.70661}, {"ts": 1773155520000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 187757.3, "quote_volume": 12372.02209, "trades": 80, "taker_buy_volume": 124388.4, "taker_buy_quote": 8200.31002}, {"ts": 1773155580000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.0657, "volume": 247912.1, "quote_volume": 16324.75124, "trades": 132, "taker_buy_volume": 122761.6, "taker_buy_quote": 8088.06503}, {"ts": 1773155640000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 72586.9, "quote_volume": 4776.37604, "trades": 98, "taker_buy_volume": 71768.6, "taker_buy_quote": 4722.5319}, {"ts": 1773155700000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0655, "volume": 105341.2, "quote_volume": 6912.0406, "trades": 144, "taker_buy_volume": 19827.4, "taker_buy_quote": 1301.04914}, {"ts": 1773155760000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 80003.0, "quote_volume": 5239.74728, "trades": 126, "taker_buy_volume": 49845.9, "taker_buy_quote": 3264.97642}, {"ts": 1773155820000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 11663.0, "quote_volume": 765.6886, "trades": 34, "taker_buy_volume": 10809.2, "taker_buy_quote": 709.72653}, {"ts": 1773155880000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 16369.3, "quote_volume": 1073.88562, "trades": 18, "taker_buy_volume": 6759.9, "taker_buy_quote": 443.50898}, {"ts": 1773155940000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 19238.8, "quote_volume": 1262.04348, "trades": 21, "taker_buy_volume": 6357.3, "taker_buy_quote": 417.06941}, {"ts": 1773156000000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 82499.8, "quote_volume": 5416.56549, "trades": 133, "taker_buy_volume": 64516.6, "taker_buy_quote": 4236.74964}, {"ts": 1773156060000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 25513.3, "quote_volume": 1673.72237, "trades": 41, "taker_buy_volume": 12927.0, "taker_buy_quote": 848.09621}, {"ts": 1773156120000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 67056.7, "quote_volume": 4392.18678, "trades": 34, "taker_buy_volume": 8926.0, "taker_buy_quote": 584.66979}, {"ts": 1773156180000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 32179.6, "quote_volume": 2107.7638, "trades": 33, "taker_buy_volume": 11802.6, "taker_buy_quote": 773.0703}, {"ts": 1773156240000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 20341.2, "quote_volume": 1332.3486, "trades": 31, "taker_buy_volume": 19109.6, "taker_buy_quote": 1251.6788}, {"ts": 1773156300000, "open": 0.0655, "high": 0.0657, "low": 0.0654, "close": 0.0657, "volume": 129469.5, "quote_volume": 8480.70154, "trades": 79, "taker_buy_volume": 113143.8, "taker_buy_quote": 7412.15736}, {"ts": 1773156360000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 13332.6, "quote_volume": 874.20734, "trades": 16, "taker_buy_volume": 322.9, "taker_buy_quote": 21.18224}, {"ts": 1773156420000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 82308.5, "quote_volume": 5396.97694, "trades": 55, "taker_buy_volume": 27586.9, "taker_buy_quote": 1809.70064}, {"ts": 1773156480000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 56823.8, "quote_volume": 3722.1231, "trades": 138, "taker_buy_volume": 25286.4, "taker_buy_quote": 1656.4234}, {"ts": 1773156540000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 22504.2, "quote_volume": 1476.18886, "trades": 23, "taker_buy_volume": 9332.4, "taker_buy_quote": 612.20544}, {"ts": 1773156600000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 25762.1, "quote_volume": 1690.25951, "trades": 51, "taker_buy_volume": 24363.1, "taker_buy_quote": 1598.50666}, {"ts": 1773156660000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 49628.0, "quote_volume": 3255.65448, "trades": 56, "taker_buy_volume": 16827.7, "taker_buy_quote": 1104.00521}, {"ts": 1773156720000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 47552.9, "quote_volume": 3119.40397, "trades": 42, "taker_buy_volume": 29257.8, "taker_buy_quote": 1919.32389}, {"ts": 1773156780000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 58879.7, "quote_volume": 3874.01597, "trades": 129, "taker_buy_volume": 47616.8, "taker_buy_quote": 3132.97175}, {"ts": 1773156840000, "open": 0.0658, "high": 0.0658, "low": 0.0654, "close": 0.0655, "volume": 263729.2, "quote_volume": 17287.76348, "trades": 93, "taker_buy_volume": 40618.0, "taker_buy_quote": 2662.3042}, {"ts": 1773156900000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 132060.6, "quote_volume": 8670.12865, "trades": 85, "taker_buy_volume": 86266.5, "taker_buy_quote": 5666.33561}, {"ts": 1773156960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 170552.1, "quote_volume": 11205.27297, "trades": 78, "taker_buy_volume": 24216.9, "taker_buy_quote": 1591.05033}, {"ts": 1773157020000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 42371.8, "quote_volume": 2785.36584, "trades": 42, "taker_buy_volume": 30735.3, "taker_buy_quote": 2019.7296}, {"ts": 1773157080000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 33150.7, "quote_volume": 2176.18535, "trades": 52, "taker_buy_volume": 10914.9, "taker_buy_quote": 716.53812}, {"ts": 1773157140000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2316.5, "quote_volume": 151.8188, "trades": 9, "taker_buy_volume": 880.5, "taker_buy_quote": 57.7608}, {"ts": 1773157200000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 40903.1, "quote_volume": 2679.12718, "trades": 41, "taker_buy_volume": 15076.7, "taker_buy_quote": 987.53914}, {"ts": 1773157260000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 42432.8, "quote_volume": 2775.41953, "trades": 31, "taker_buy_volume": 25847.6, "taker_buy_quote": 1690.74745}, {"ts": 1773157320000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 45718.9, "quote_volume": 2998.63935, "trades": 119, "taker_buy_volume": 27788.8, "taker_buy_quote": 1824.1278}, {"ts": 1773157380000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 37614.0, "quote_volume": 2471.27912, "trades": 74, "taker_buy_volume": 9709.7, "taker_buy_quote": 638.00592}, {"ts": 1773157440000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 45337.5, "quote_volume": 2978.70274, "trades": 34, "taker_buy_volume": 24612.8, "taker_buy_quote": 1617.10213}, {"ts": 1773157500000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 14768.6, "quote_volume": 970.21932, "trades": 17, "taker_buy_volume": 13854.4, "taker_buy_quote": 910.2478}, {"ts": 1773157560000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7531.2, "quote_volume": 494.81658, "trades": 14, "taker_buy_volume": 1067.4, "taker_buy_quote": 70.14492}, {"ts": 1773157620000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 45754.3, "quote_volume": 3001.29632, "trades": 70, "taker_buy_volume": 24523.3, "taker_buy_quote": 1608.72848}, {"ts": 1773157680000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 4555.6, "quote_volume": 298.40707, "trades": 5, "taker_buy_volume": 152.7, "taker_buy_quote": 10.01712}, {"ts": 1773157740000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 28418.6, "quote_volume": 1865.44732, "trades": 62, "taker_buy_volume": 28067.2, "taker_buy_quote": 1842.39548}, {"ts": 1773157800000, "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 173626.3, "quote_volume": 11386.16883, "trades": 58, "taker_buy_volume": 21104.4, "taker_buy_quote": 1385.78076}, {"ts": 1773157860000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 29556.5, "quote_volume": 1938.86192, "trades": 59, "taker_buy_volume": 15758.3, "taker_buy_quote": 1033.74448}, {"ts": 1773157920000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 19217.5, "quote_volume": 1260.57472, "trades": 17, "taker_buy_volume": 12377.3, "taker_buy_quote": 811.95088}, {"ts": 1773157980000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 35243.7, "quote_volume": 2309.21552, "trades": 77, "taker_buy_volume": 19670.2, "taker_buy_quote": 1289.05222}, {"ts": 1773158040000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1153.1, "quote_volume": 75.67389, "trades": 9, "taker_buy_volume": 305.3, "taker_buy_quote": 20.05821}, {"ts": 1773158100000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 15318.4, "quote_volume": 1005.26083, "trades": 23, "taker_buy_volume": 13932.1, "taker_buy_quote": 914.31955}, {"ts": 1773158160000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 32617.7, "quote_volume": 2142.95757, "trades": 30, "taker_buy_volume": 16840.1, "taker_buy_quote": 1106.41131}, {"ts": 1773158220000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 65386.4, "quote_volume": 4306.92131, "trades": 46, "taker_buy_volume": 39983.6, "taker_buy_quote": 2633.04835}, {"ts": 1773158280000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 25348.6, "quote_volume": 1670.46062, "trades": 22, "taker_buy_volume": 16374.7, "taker_buy_quote": 1079.09273}, {"ts": 1773158340000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 37227.5, "quote_volume": 2456.99878, "trades": 20, "taker_buy_volume": 35474.0, "taker_buy_quote": 2341.30394}, {"ts": 1773158400000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 69264.8, "quote_volume": 4578.6286, "trades": 59, "taker_buy_volume": 51123.3, "taker_buy_quote": 3379.53312}, {"ts": 1773158460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 95028.8, "quote_volume": 6281.40368, "trades": 71, "taker_buy_volume": 55244.0, "taker_buy_quote": 3651.6284}, {"ts": 1773158520000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 35361.2, "quote_volume": 2334.30019, "trades": 30, "taker_buy_volume": 15801.9, "taker_buy_quote": 1042.95565}, {"ts": 1773158580000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 22012.5, "quote_volume": 1454.98262, "trades": 29, "taker_buy_volume": 20999.2, "taker_buy_quote": 1388.04712}, {"ts": 1773158640000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 60534.0, "quote_volume": 4001.30961, "trades": 59, "taker_buy_volume": 28859.9, "taker_buy_quote": 1907.69394}, {"ts": 1773158700000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 84123.6, "quote_volume": 5560.4566, "trades": 46, "taker_buy_volume": 27510.3, "taker_buy_quote": 1818.43083}, {"ts": 1773158760000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 93241.2, "quote_volume": 6163.19213, "trades": 70, "taker_buy_volume": 69832.6, "taker_buy_quote": 4615.93486}, {"ts": 1773158820000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0658, "volume": 19825.9, "quote_volume": 1308.72837, "trades": 40, "taker_buy_volume": 7668.2, "taker_buy_quote": 506.6976}, {"ts": 1773158880000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 32627.8, "quote_volume": 2153.43014, "trades": 45, "taker_buy_volume": 25744.2, "taker_buy_quote": 1699.20796}, {"ts": 1773158940000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 57734.6, "quote_volume": 3815.97625, "trades": 85, "taker_buy_volume": 55826.6, "taker_buy_quote": 3689.89543}, {"ts": 1773159000000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 90411.0, "quote_volume": 5980.86841, "trades": 149, "taker_buy_volume": 70406.9, "taker_buy_quote": 4657.37187}, {"ts": 1773159060000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 4270.0, "quote_volume": 282.59294, "trades": 8, "taker_buy_volume": 3459.4, "taker_buy_quote": 229.01228}, {"ts": 1773159120000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 30807.2, "quote_volume": 2036.39117, "trades": 28, "taker_buy_volume": 18787.5, "taker_buy_quote": 1241.95265}, {"ts": 1773159180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 10797.4, "quote_volume": 713.66075, "trades": 7, "taker_buy_volume": 166.7, "taker_buy_quote": 11.01887}, {"ts": 1773159240000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 30570.9, "quote_volume": 2017.69152, "trades": 18, "taker_buy_volume": 7449.4, "taker_buy_quote": 491.67252}, {"ts": 1773159300000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 95294.6, "quote_volume": 6294.8806, "trades": 49, "taker_buy_volume": 28176.1, "taker_buy_quote": 1862.65672}, {"ts": 1773159360000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 197809.0, "quote_volume": 13111.64296, "trades": 91, "taker_buy_volume": 83182.0, "taker_buy_quote": 5513.30939}, {"ts": 1773159420000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 187062.4, "quote_volume": 12398.71063, "trades": 99, "taker_buy_volume": 105572.4, "taker_buy_quote": 6998.02476}, {"ts": 1773159480000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 81616.1, "quote_volume": 5395.71218, "trades": 40, "taker_buy_volume": 25097.5, "taker_buy_quote": 1659.83272}, {"ts": 1773159540000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 52913.3, "quote_volume": 3501.77412, "trades": 35, "taker_buy_volume": 41149.9, "taker_buy_quote": 2724.12338}, {"ts": 1773159600000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 399536.5, "quote_volume": 26505.92969, "trades": 100, "taker_buy_volume": 349865.9, "taker_buy_quote": 23208.67418}, {"ts": 1773159660000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 96395.4, "quote_volume": 6394.72967, "trades": 121, "taker_buy_volume": 53730.8, "taker_buy_quote": 3564.94161}, {"ts": 1773159720000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 61940.6, "quote_volume": 4106.82048, "trades": 69, "taker_buy_volume": 32672.9, "taker_buy_quote": 2166.38554}, {"ts": 1773159780000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6495.1, "quote_volume": 430.63704, "trades": 11, "taker_buy_volume": 119.1, "taker_buy_quote": 7.90824}, {"ts": 1773159840000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 113030.4, "quote_volume": 7494.29332, "trades": 47, "taker_buy_volume": 58089.3, "taker_buy_quote": 3851.69839}, {"ts": 1773159900000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 353694.1, "quote_volume": 23490.91122, "trades": 153, "taker_buy_volume": 248534.3, "taker_buy_quote": 16508.49845}, {"ts": 1773159960000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 14687.0, "quote_volume": 975.51755, "trades": 17, "taker_buy_volume": 3007.5, "taker_buy_quote": 199.99875}, {"ts": 1773160020000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 69408.8, "quote_volume": 4614.83631, "trades": 31, "taker_buy_volume": 6051.0, "taker_buy_quote": 402.3915}, {"ts": 1773160080000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 117636.4, "quote_volume": 7811.55598, "trades": 51, "taker_buy_volume": 39674.9, "taker_buy_quote": 2634.91238}, {"ts": 1773160140000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 26520.5, "quote_volume": 1758.06972, "trades": 29, "taker_buy_volume": 7561.9, "taker_buy_quote": 501.36754}, {"ts": 1773160200000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 15801.7, "quote_volume": 1049.18152, "trades": 23, "taker_buy_volume": 11969.1, "taker_buy_quote": 794.74824}, {"ts": 1773160260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 128242.6, "quote_volume": 8515.30864, "trades": 101, "taker_buy_volume": 53624.9, "taker_buy_quote": 3560.69336}, {"ts": 1773160320000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 45549.1, "quote_volume": 3024.35736, "trades": 33, "taker_buy_volume": 36812.0, "taker_buy_quote": 2444.3168}, {"ts": 1773160380000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 81653.1, "quote_volume": 5421.72219, "trades": 81, "taker_buy_volume": 63454.4, "taker_buy_quote": 4213.37216}, {"ts": 1773160440000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 14308.3, "quote_volume": 950.03018, "trades": 36, "taker_buy_volume": 9042.5, "taker_buy_quote": 600.422}, {"ts": 1773160500000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 14184.6, "quote_volume": 941.87401, "trades": 20, "taker_buy_volume": 8778.7, "taker_buy_quote": 582.92225}, {"ts": 1773160560000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 43704.1, "quote_volume": 2906.14603, "trades": 45, "taker_buy_volume": 41694.9, "taker_buy_quote": 2772.71085}, {"ts": 1773160620000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 23136.6, "quote_volume": 1535.41753, "trades": 29, "taker_buy_volume": 7617.5, "taker_buy_quote": 505.802}, {"ts": 1773160680000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 50767.0, "quote_volume": 3368.88945, "trades": 49, "taker_buy_volume": 33418.3, "taker_buy_quote": 2218.67064}, {"ts": 1773160740000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 114336.8, "quote_volume": 7580.56151, "trades": 24, "taker_buy_volume": 19919.0, "taker_buy_quote": 1320.66137}, {"ts": 1773160800000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5584.6, "quote_volume": 370.69805, "trades": 8, "taker_buy_volume": 4390.7, "taker_buy_quote": 291.54248}, {"ts": 1773160860000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 43600.2, "quote_volume": 2897.54127, "trades": 51, "taker_buy_volume": 34223.0, "taker_buy_quote": 2274.13915}, {"ts": 1773160920000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 164734.4, "quote_volume": 10957.30232, "trades": 145, "taker_buy_volume": 95678.7, "taker_buy_quote": 6365.09827}, {"ts": 1773160980000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 949997.4, "quote_volume": 63174.35728, "trades": 50, "taker_buy_volume": 805527.7, "taker_buy_quote": 53567.59205}, {"ts": 1773161040000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 34639.7, "quote_volume": 2304.29641, "trades": 22, "taker_buy_volume": 7563.6, "taker_buy_quote": 503.73576}, {"ts": 1773161100000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 322500.7, "quote_volume": 21458.50453, "trades": 179, "taker_buy_volume": 282331.8, "taker_buy_quote": 18787.326}, {"ts": 1773161160000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 40893.8, "quote_volume": 2719.87954, "trades": 49, "taker_buy_volume": 38397.8, "taker_buy_quote": 2553.89554}, {"ts": 1773161220000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 217934.2, "quote_volume": 14452.57859, "trades": 89, "taker_buy_volume": 100300.9, "taker_buy_quote": 6650.1764}, {"ts": 1773161280000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 54125.9, "quote_volume": 3595.31538, "trades": 66, "taker_buy_volume": 43538.0, "taker_buy_quote": 2892.32697}, {"ts": 1773161340000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 116906.7, "quote_volume": 7780.12395, "trades": 49, "taker_buy_volume": 106964.9, "taker_buy_quote": 7118.99425}, {"ts": 1773161400000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 124094.1, "quote_volume": 8253.89744, "trades": 98, "taker_buy_volume": 110884.4, "taker_buy_quote": 7375.49363}, {"ts": 1773161460000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 125386.7, "quote_volume": 8349.60903, "trades": 105, "taker_buy_volume": 111231.7, "taker_buy_quote": 7406.89564}, {"ts": 1773161520000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 100055.1, "quote_volume": 6666.06185, "trades": 152, "taker_buy_volume": 83406.1, "taker_buy_quote": 5557.31346}, {"ts": 1773161580000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 167053.6, "quote_volume": 11142.57454, "trades": 72, "taker_buy_volume": 153554.3, "taker_buy_quote": 10242.61667}, {"ts": 1773161640000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 12411.9, "quote_volume": 827.47494, "trades": 10, "taker_buy_volume": 8424.0, "taker_buy_quote": 561.8808}, {"ts": 1773161700000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 42351.6, "quote_volume": 2820.5711, "trades": 44, "taker_buy_volume": 17515.3, "taker_buy_quote": 1166.51898}, {"ts": 1773161760000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 82422.1, "quote_volume": 5479.22002, "trades": 56, "taker_buy_volume": 15952.3, "taker_buy_quote": 1061.79578}, {"ts": 1773161820000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 53758.9, "quote_volume": 3574.79528, "trades": 27, "taker_buy_volume": 52043.2, "taker_buy_quote": 3460.8728}, {"ts": 1773161880000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 153271.3, "quote_volume": 10178.12205, "trades": 71, "taker_buy_volume": 85802.7, "taker_buy_quote": 5698.20701}, {"ts": 1773161940000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2321.5, "quote_volume": 154.28151, "trades": 3, "taker_buy_volume": 1339.1, "taker_buy_quote": 89.05015}, {"ts": 1773162000000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 73156.2, "quote_volume": 4856.48756, "trades": 37, "taker_buy_volume": 42082.9, "taker_buy_quote": 2794.32145}, {"ts": 1773162060000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 107950.9, "quote_volume": 7169.45432, "trades": 146, "taker_buy_volume": 68539.5, "taker_buy_quote": 4552.61757}, {"ts": 1773162120000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 1304.9, "quote_volume": 86.66042, "trades": 7, "taker_buy_volume": 150.6, "taker_buy_quote": 10.0149}, {"ts": 1773162180000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 126847.6, "quote_volume": 8419.45817, "trades": 49, "taker_buy_volume": 38937.4, "taker_buy_quote": 2582.98482}, {"ts": 1773162240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 13077.3, "quote_volume": 867.02499, "trades": 32, "taker_buy_volume": 11900.2, "taker_buy_quote": 788.98326}, {"ts": 1773162300000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 12862.2, "quote_volume": 854.01662, "trades": 35, "taker_buy_volume": 11059.9, "taker_buy_quote": 734.39238}, {"ts": 1773162360000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 11238.3, "quote_volume": 747.28276, "trades": 19, "taker_buy_volume": 9696.4, "taker_buy_quote": 644.8106}, {"ts": 1773162420000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 79941.9, "quote_volume": 5313.9361, "trades": 29, "taker_buy_volume": 16543.9, "taker_buy_quote": 1098.63488}, {"ts": 1773162480000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 28094.2, "quote_volume": 1865.33753, "trades": 35, "taker_buy_volume": 26800.2, "taker_buy_quote": 1779.53328}, {"ts": 1773162540000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 20973.3, "quote_volume": 1392.5759, "trades": 20, "taker_buy_volume": 6543.8, "taker_buy_quote": 434.50832}, {"ts": 1773162600000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 53796.3, "quote_volume": 3571.96706, "trades": 28, "taker_buy_volume": 45117.1, "taker_buy_quote": 2995.77544}, {"ts": 1773162660000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 28887.3, "quote_volume": 1918.034, "trades": 36, "taker_buy_volume": 22192.8, "taker_buy_quote": 1473.60192}, {"ts": 1773162720000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1311.7, "quote_volume": 87.00643, "trades": 6, "taker_buy_volume": 407.2, "taker_buy_quote": 27.03808}, {"ts": 1773162780000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 58071.1, "quote_volume": 3848.72034, "trades": 22, "taker_buy_volume": 1568.1, "taker_buy_quote": 103.96503}, {"ts": 1773162840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1541.3, "quote_volume": 102.03406, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162900000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 27137.5, "quote_volume": 1799.05089, "trades": 17, "taker_buy_volume": 24387.8, "taker_buy_quote": 1616.91114}, {"ts": 1773162960000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 186971.5, "quote_volume": 12413.07858, "trades": 37, "taker_buy_volume": 45739.3, "taker_buy_quote": 3037.10157}, {"ts": 1773163020000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 35450.0, "quote_volume": 2350.30793, "trades": 23, "taker_buy_volume": 15477.4, "taker_buy_quote": 1026.17574}, {"ts": 1773163080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1174.3, "quote_volume": 77.85609, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163140000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 92547.8, "quote_volume": 6136.20788, "trades": 58, "taker_buy_volume": 53613.7, "taker_buy_quote": 3556.04751}, {"ts": 1773163200000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 11119.9, "quote_volume": 736.154, "trades": 7, "taker_buy_volume": 166.2, "taker_buy_quote": 11.01906}, {"ts": 1773163260000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 109878.6, "quote_volume": 7273.22697, "trades": 46, "taker_buy_volume": 14013.6, "taker_buy_quote": 927.74262}, {"ts": 1773163320000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 17482.4, "quote_volume": 1157.37718, "trades": 26, "taker_buy_volume": 11938.6, "taker_buy_quote": 790.37762}, {"ts": 1773163380000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 18379.3, "quote_volume": 1216.73534, "trades": 19, "taker_buy_volume": 256.8, "taker_buy_quote": 17.02584}, {"ts": 1773163440000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 27525.0, "quote_volume": 1824.92409, "trades": 35, "taker_buy_volume": 26620.6, "taker_buy_quote": 1764.96237}, {"ts": 1773163500000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 105319.7, "quote_volume": 6981.05981, "trades": 47, "taker_buy_volume": 858.0, "taker_buy_quote": 56.7996}, {"ts": 1773163560000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 213832.1, "quote_volume": 14100.06296, "trades": 146, "taker_buy_volume": 104770.4, "taker_buy_quote": 6905.01427}, {"ts": 1773163620000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 111864.6, "quote_volume": 7372.62279, "trades": 67, "taker_buy_volume": 72748.1, "taker_buy_quote": 4794.84544}, {"ts": 1773163680000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 35563.5, "quote_volume": 2347.1812, "trades": 125, "taker_buy_volume": 19400.2, "taker_buy_quote": 1280.44095}, {"ts": 1773163740000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 15957.4, "quote_volume": 1053.58146, "trades": 27, "taker_buy_volume": 9590.4, "taker_buy_quote": 633.39712}, {"ts": 1773163800000, "open": 0.0661, "high": 0.0663, "low": 0.066, "close": 0.0662, "volume": 375463.7, "quote_volume": 24832.63047, "trades": 181, "taker_buy_volume": 124167.4, "taker_buy_quote": 8212.34016}, {"ts": 1773163860000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 31290.5, "quote_volume": 2068.28843, "trades": 75, "taker_buy_volume": 11529.5, "taker_buy_quote": 762.09995}, {"ts": 1773163920000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 34711.3, "quote_volume": 2300.20141, "trades": 45, "taker_buy_volume": 33577.4, "taker_buy_quote": 2225.02384}, {"ts": 1773163980000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 35106.0, "quote_volume": 2327.49144, "trades": 60, "taker_buy_volume": 136.0, "taker_buy_quote": 9.0168}, {"ts": 1773164040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 18115.8, "quote_volume": 1199.26596, "trades": 69, "taker_buy_volume": 136.2, "taker_buy_quote": 9.01644}, {"ts": 1773164100000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 71889.0, "quote_volume": 4745.22492, "trades": 74, "taker_buy_volume": 59300.2, "taker_buy_quote": 3913.82987}, {"ts": 1773164160000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 92783.7, "quote_volume": 6118.95363, "trades": 90, "taker_buy_volume": 37197.9, "taker_buy_quote": 2452.88974}, {"ts": 1773164220000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 508635.4, "quote_volume": 33437.25876, "trades": 115, "taker_buy_volume": 109453.3, "taker_buy_quote": 7202.0393}, {"ts": 1773164280000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 1053812.0, "quote_volume": 69233.78496, "trades": 157, "taker_buy_volume": 139321.9, "taker_buy_quote": 9154.68053}, {"ts": 1773164340000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 59447.9, "quote_volume": 3908.16325, "trades": 59, "taker_buy_volume": 24362.2, "taker_buy_quote": 1603.03276}, {"ts": 1773164400000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 30650.9, "quote_volume": 2016.82778, "trades": 48, "taker_buy_volume": 10738.3, "taker_buy_quote": 706.62728}, {"ts": 1773164460000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.0658, "volume": 37675.0, "quote_volume": 2482.12681, "trades": 122, "taker_buy_volume": 31136.8, "taker_buy_quote": 2051.32957}, {"ts": 1773164520000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1389.9, "quote_volume": 91.48131, "trades": 7, "taker_buy_volume": 258.9, "taker_buy_quote": 17.06151}, {"ts": 1773164580000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 7710.2, "quote_volume": 507.64571, "trades": 19, "taker_buy_volume": 3145.5, "taker_buy_quote": 207.28845}, {"ts": 1773164640000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 25898.2, "quote_volume": 1704.05278, "trades": 41, "taker_buy_volume": 14509.6, "taker_buy_quote": 954.75754}, {"ts": 1773164700000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 16887.2, "quote_volume": 1109.60071, "trades": 16, "taker_buy_volume": 1924.0, "taker_buy_quote": 126.5992}, {"ts": 1773164760000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 69835.8, "quote_volume": 4586.32464, "trades": 61, "taker_buy_volume": 40842.9, "taker_buy_quote": 2682.79438}, {"ts": 1773164820000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 41996.4, "quote_volume": 2763.47986, "trades": 46, "taker_buy_volume": 29293.1, "taker_buy_quote": 1928.20678}, {"ts": 1773164880000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 70109.6, "quote_volume": 4618.95842, "trades": 92, "taker_buy_volume": 55047.0, "taker_buy_quote": 3627.37266}, {"ts": 1773164940000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 20772.5, "quote_volume": 1370.4817, "trades": 25, "taker_buy_volume": 7563.0, "taker_buy_quote": 499.158}, {"ts": 1773165000000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 324195.3, "quote_volume": 21417.20692, "trades": 121, "taker_buy_volume": 309216.2, "taker_buy_quote": 20429.11726}, {"ts": 1773165060000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 38505.6, "quote_volume": 2541.11554, "trades": 53, "taker_buy_volume": 12789.0, "taker_buy_quote": 844.08766}, {"ts": 1773165120000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 26826.5, "quote_volume": 1767.88325, "trades": 39, "taker_buy_volume": 18394.3, "taker_buy_quote": 1212.19803}, {"ts": 1773165180000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 14011.1, "quote_volume": 923.4209, "trades": 31, "taker_buy_volume": 1302.3, "taker_buy_quote": 85.91098}, {"ts": 1773165240000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 48091.2, "quote_volume": 3171.68398, "trades": 25, "taker_buy_volume": 41619.2, "taker_buy_quote": 2745.17918}, {"ts": 1773165300000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 83838.1, "quote_volume": 5518.70757, "trades": 166, "taker_buy_volume": 10069.6, "taker_buy_quote": 662.81861}, {"ts": 1773165360000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 4437.4, "quote_volume": 291.95573, "trades": 9, "taker_buy_volume": 315.4, "taker_buy_quote": 20.77116}, {"ts": 1773165420000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 33338.3, "quote_volume": 2193.62534, "trades": 25, "taker_buy_volume": 28100.7, "taker_buy_quote": 1849.02606}, {"ts": 1773165480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1223.1, "quote_volume": 80.47998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165540000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 45996.3, "quote_volume": 3026.50681, "trades": 17, "taker_buy_volume": 36705.3, "taker_buy_quote": 2415.20874}, {"ts": 1773165600000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 76094.0, "quote_volume": 4999.22353, "trades": 114, "taker_buy_volume": 42741.5, "taker_buy_quote": 2808.11655}, {"ts": 1773165660000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 19754.3, "quote_volume": 1295.8958, "trades": 17, "taker_buy_volume": 12102.5, "taker_buy_quote": 793.93772}, {"ts": 1773165720000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 117735.3, "quote_volume": 7745.31682, "trades": 133, "taker_buy_volume": 92315.0, "taker_buy_quote": 6073.49829}, {"ts": 1773165780000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 16744.8, "quote_volume": 1101.52298, "trades": 50, "taker_buy_volume": 10691.1, "taker_buy_quote": 703.47438}, {"ts": 1773165840000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 34882.1, "quote_volume": 2295.18483, "trades": 55, "taker_buy_volume": 13699.5, "taker_buy_quote": 901.4271}, {"ts": 1773165900000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 25489.5, "quote_volume": 1674.67653, "trades": 44, "taker_buy_volume": 10763.9, "taker_buy_quote": 707.18823}, {"ts": 1773165960000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 23218.5, "quote_volume": 1526.28683, "trades": 37, "taker_buy_volume": 8058.2, "taker_buy_quote": 530.21279}, {"ts": 1773166020000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 15637.4, "quote_volume": 1027.27747, "trades": 14, "taker_buy_volume": 8220.0, "taker_buy_quote": 540.054}, {"ts": 1773166080000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 18331.4, "quote_volume": 1202.50014, "trades": 37, "taker_buy_volume": 11012.3, "taker_buy_quote": 722.40688}, {"ts": 1773166140000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 8246.4, "quote_volume": 540.8949, "trades": 34, "taker_buy_volume": 5682.7, "taker_buy_quote": 372.78512}, {"ts": 1773166200000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 5048.3, "quote_volume": 331.10531, "trades": 37, "taker_buy_volume": 2402.7, "taker_buy_quote": 157.63528}, {"ts": 1773166260000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 26194.4, "quote_volume": 1718.16087, "trades": 36, "taker_buy_volume": 8222.0, "taker_buy_quote": 539.3632}, {"ts": 1773166320000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 10546.3, "quote_volume": 691.73389, "trades": 36, "taker_buy_volume": 8770.9, "taker_buy_quote": 575.37104}, {"ts": 1773166380000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 26983.1, "quote_volume": 1768.67206, "trades": 37, "taker_buy_volume": 8122.2, "taker_buy_quote": 532.81632}, {"ts": 1773166440000, "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 247756.4, "quote_volume": 16163.88586, "trades": 261, "taker_buy_volume": 60983.0, "taker_buy_quote": 3976.19063}, {"ts": 1773166500000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 544547.9, "quote_volume": 35397.79622, "trades": 93, "taker_buy_volume": 26127.2, "taker_buy_quote": 1698.80615}, {"ts": 1773166560000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 51989.2, "quote_volume": 3384.42797, "trades": 57, "taker_buy_volume": 43578.5, "taker_buy_quote": 2837.37923}, {"ts": 1773166620000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 126948.7, "quote_volume": 8285.76396, "trades": 180, "taker_buy_volume": 89066.3, "taker_buy_quote": 5812.37469}, {"ts": 1773166680000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 48513.5, "quote_volume": 3165.24053, "trades": 43, "taker_buy_volume": 2147.8, "taker_buy_quote": 140.07134}, {"ts": 1773166740000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 412462.8, "quote_volume": 26787.8823, "trades": 300, "taker_buy_volume": 169198.0, "taker_buy_quote": 10989.18452}, {"ts": 1773166800000, "open": 0.0649, "high": 0.0652, "low": 0.0649, "close": 0.065, "volume": 211143.3, "quote_volume": 13717.22593, "trades": 174, "taker_buy_volume": 69613.4, "taker_buy_quote": 4526.51263}, {"ts": 1773166860000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 47237.9, "quote_volume": 3074.89545, "trades": 127, "taker_buy_volume": 25381.5, "taker_buy_quote": 1652.1202}, {"ts": 1773166920000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 73155.7, "quote_volume": 4762.14753, "trades": 109, "taker_buy_volume": 60977.2, "taker_buy_quote": 3969.57428}, {"ts": 1773166980000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 23917.1, "quote_volume": 1558.99975, "trades": 66, "taker_buy_volume": 9312.9, "taker_buy_quote": 606.93831}, {"ts": 1773167040000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 69098.0, "quote_volume": 4505.1896, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773167100000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 18529.7, "quote_volume": 1208.57765, "trades": 39, "taker_buy_volume": 11928.4, "taker_buy_quote": 777.97631}, {"ts": 1773167160000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 48666.2, "quote_volume": 3177.79581, "trades": 58, "taker_buy_volume": 46399.6, "taker_buy_quote": 3029.90768}, {"ts": 1773167220000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 11566.4, "quote_volume": 755.19273, "trades": 14, "taker_buy_volume": 9569.3, "taker_buy_quote": 624.87529}, {"ts": 1773167280000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 53748.7, "quote_volume": 3509.66632, "trades": 25, "taker_buy_volume": 52428.2, "taker_buy_quote": 3423.56146}, {"ts": 1773167340000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 7731.6, "quote_volume": 504.06431, "trades": 15, "taker_buy_volume": 153.6, "taker_buy_quote": 10.01472}, {"ts": 1773167400000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 18575.5, "quote_volume": 1209.05618, "trades": 26, "taker_buy_volume": 15415.5, "taker_buy_quote": 1003.45077}, {"ts": 1773167460000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 6731.5, "quote_volume": 438.79739, "trades": 19, "taker_buy_volume": 5359.7, "taker_buy_quote": 349.45244}, {"ts": 1773167520000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 22008.3, "quote_volume": 1432.71394, "trades": 25, "taker_buy_volume": 11857.2, "taker_buy_quote": 771.94215}, {"ts": 1773167580000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 12147.7, "quote_volume": 790.76513, "trades": 15, "taker_buy_volume": 9857.7, "taker_buy_quote": 641.73627}, {"ts": 1773167640000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 16249.6, "quote_volume": 1057.8905, "trades": 13, "taker_buy_volume": 15018.9, "taker_buy_quote": 977.77193}, {"ts": 1773167700000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 49176.6, "quote_volume": 3206.29444, "trades": 34, "taker_buy_volume": 30737.3, "taker_buy_quote": 2004.08732}, {"ts": 1773167760000, "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 66369.2, "quote_volume": 4327.23969, "trades": 61, "taker_buy_volume": 27429.3, "taker_buy_quote": 1787.04832}, {"ts": 1773167820000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 94732.3, "quote_volume": 6157.78604, "trades": 97, "taker_buy_volume": 47229.1, "taker_buy_quote": 3070.04179}, {"ts": 1773167880000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 25600.9, "quote_volume": 1666.5619, "trades": 58, "taker_buy_volume": 7471.1, "taker_buy_quote": 486.36861}, {"ts": 1773167940000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 5290.8, "quote_volume": 343.69184, "trades": 19, "taker_buy_volume": 423.6, "taker_buy_quote": 27.544}, {"ts": 1773168000000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 92111.0, "quote_volume": 5978.01933, "trades": 47, "taker_buy_volume": 17379.0, "taker_buy_quote": 1127.91253}, {"ts": 1773168060000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 50509.8, "quote_volume": 3278.04832, "trades": 76, "taker_buy_volume": 13305.4, "taker_buy_quote": 863.55746}, {"ts": 1773168120000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 109886.8, "quote_volume": 7131.61304, "trades": 40, "taker_buy_volume": 73352.4, "taker_buy_quote": 4760.57076}, {"ts": 1773168180000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 24171.9, "quote_volume": 1568.75631, "trades": 17, "taker_buy_volume": 12963.0, "taker_buy_quote": 841.2987}, {"ts": 1773168240000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 26514.9, "quote_volume": 1720.8309, "trades": 19, "taker_buy_volume": 17168.5, "taker_buy_quote": 1114.24954}, {"ts": 1773168300000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 21300.5, "quote_volume": 1382.40245, "trades": 25, "taker_buy_volume": 4904.8, "taker_buy_quote": 318.32152}, {"ts": 1773168360000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 101662.5, "quote_volume": 6597.91323, "trades": 61, "taker_buy_volume": 24972.5, "taker_buy_quote": 1620.73223}, {"ts": 1773168420000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 25301.8, "quote_volume": 1644.59382, "trades": 91, "taker_buy_volume": 9909.8, "taker_buy_quote": 644.14154}, {"ts": 1773168480000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 9528.4, "quote_volume": 619.33215, "trades": 14, "taker_buy_volume": 9140.9, "taker_buy_quote": 594.1585}, {"ts": 1773168540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 27544.7, "quote_volume": 1787.65103, "trades": 51, "taker_buy_volume": 14960.7, "taker_buy_quote": 970.94943}, {"ts": 1773168600000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 16593.9, "quote_volume": 1078.56454, "trades": 41, "taker_buy_volume": 14973.7, "taker_buy_quote": 973.2905}, {"ts": 1773168660000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 28752.0, "quote_volume": 1866.30009, "trades": 22, "taker_buy_volume": 1038.9, "taker_buy_quote": 67.42461}, {"ts": 1773168720000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 4399.0, "quote_volume": 285.45995, "trades": 9, "taker_buy_volume": 4047.5, "taker_buy_quote": 262.68275}, {"ts": 1773168780000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 83735.4, "quote_volume": 5434.67749, "trades": 37, "taker_buy_volume": 48780.3, "taker_buy_quote": 3166.0915}, {"ts": 1773168840000, "open": 0.0649, "high": 0.0651, "low": 0.0648, "close": 0.0649, "volume": 17439.0, "quote_volume": 1132.86706, "trades": 45, "taker_buy_volume": 13920.7, "taker_buy_quote": 904.24234}, {"ts": 1773168900000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 58266.4, "quote_volume": 3776.55071, "trades": 42, "taker_buy_volume": 48289.1, "taker_buy_quote": 3129.58492}, {"ts": 1773168960000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 203095.7, "quote_volume": 13138.02616, "trades": 66, "taker_buy_volume": 28393.5, "taker_buy_quote": 1837.25932}, {"ts": 1773169020000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 31968.1, "quote_volume": 2071.53288, "trades": 40, "taker_buy_volume": 5640.2, "taker_buy_quote": 365.50039}, {"ts": 1773169080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 123285.4, "quote_volume": 7988.89392, "trades": 33, "taker_buy_volume": 44244.8, "taker_buy_quote": 2867.06304}, {"ts": 1773169140000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2698.9, "quote_volume": 174.96576, "trades": 6, "taker_buy_volume": 770.4, "taker_buy_quote": 49.99896}, {"ts": 1773169200000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 53018.0, "quote_volume": 3440.90104, "trades": 36, "taker_buy_volume": 38391.6, "taker_buy_quote": 2491.64768}, {"ts": 1773169260000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 8375.6, "quote_volume": 544.42328, "trades": 35, "taker_buy_volume": 6051.8, "taker_buy_quote": 393.4009}, {"ts": 1773169320000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 31130.1, "quote_volume": 2023.14308, "trades": 109, "taker_buy_volume": 15780.9, "taker_buy_quote": 1025.77545}, {"ts": 1773169380000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 11264.7, "quote_volume": 732.19165, "trades": 12, "taker_buy_volume": 3489.1, "taker_buy_quote": 226.7915}, {"ts": 1773169440000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 59657.0, "quote_volume": 3880.47136, "trades": 30, "taker_buy_volume": 26912.1, "taker_buy_quote": 1751.99463}, {"ts": 1773169500000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 18267.7, "quote_volume": 1187.43434, "trades": 17, "taker_buy_volume": 338.4, "taker_buy_quote": 22.02984}, {"ts": 1773169560000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 101993.3, "quote_volume": 6639.78073, "trades": 35, "taker_buy_volume": 65279.8, "taker_buy_quote": 4249.73188}, {"ts": 1773169620000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 122447.2, "quote_volume": 7972.86727, "trades": 46, "taker_buy_volume": 32793.3, "taker_buy_quote": 2136.23711}, {"ts": 1773169680000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 65419.8, "quote_volume": 4269.98799, "trades": 34, "taker_buy_volume": 45757.7, "taker_buy_quote": 2987.97781}, {"ts": 1773169740000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9733.9, "quote_volume": 634.62267, "trades": 12, "taker_buy_volume": 169.0, "taker_buy_quote": 11.0188}, {"ts": 1773169800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 49934.5, "quote_volume": 3250.73595, "trades": 22, "taker_buy_volume": 40220.0, "taker_buy_quote": 2618.322}, {"ts": 1773169860000, "open": 0.0651, "high": 0.0651, "low": 0.0648, "close": 0.0649, "volume": 59844.9, "quote_volume": 3887.94808, "trades": 41, "taker_buy_volume": 5363.1, "taker_buy_quote": 348.14677}, {"ts": 1773169920000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 17208.3, "quote_volume": 1118.48792, "trades": 29, "taker_buy_volume": 12743.5, "taker_buy_quote": 828.3275}, {"ts": 1773169980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 237.0, "quote_volume": 15.3813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170040000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 14688.6, "quote_volume": 954.759, "trades": 10, "taker_buy_volume": 9137.4, "taker_buy_quote": 593.931}, {"ts": 1773170100000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 29562.6, "quote_volume": 1924.51915, "trades": 33, "taker_buy_volume": 22263.9, "taker_buy_quote": 1449.40758}, {"ts": 1773170160000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 14274.3, "quote_volume": 929.28616, "trades": 93, "taker_buy_volume": 7779.7, "taker_buy_quote": 506.4877}, {"ts": 1773170220000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9066.5, "quote_volume": 591.1082, "trades": 7, "taker_buy_volume": 8790.5, "taker_buy_quote": 573.1406}, {"ts": 1773170280000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 26791.1, "quote_volume": 1746.73955, "trades": 18, "taker_buy_volume": 25218.4, "taker_buy_quote": 1644.23968}, {"ts": 1773170340000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 35779.2, "quote_volume": 2332.81923, "trades": 19, "taker_buy_volume": 17440.2, "taker_buy_quote": 1137.1333}, {"ts": 1773170400000, "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 9490.3, "quote_volume": 618.29417, "trades": 25, "taker_buy_volume": 127.0, "taker_buy_quote": 8.2804}, {"ts": 1773170460000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 19773.0, "quote_volume": 1284.08975, "trades": 28, "taker_buy_volume": 3042.4, "taker_buy_quote": 197.7406}, {"ts": 1773170520000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 110117.5, "quote_volume": 7137.57204, "trades": 66, "taker_buy_volume": 56960.3, "taker_buy_quote": 3692.98548}, {"ts": 1773170580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 41839.8, "quote_volume": 2715.40302, "trades": 34, "taker_buy_volume": 29548.3, "taker_buy_quote": 1917.68467}, {"ts": 1773170640000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7091.3, "quote_volume": 460.22537, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 16503.5, "quote_volume": 1071.07715, "trades": 11, "taker_buy_volume": 247.0, "taker_buy_quote": 16.0303}, {"ts": 1773170760000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 126396.0, "quote_volume": 8178.66128, "trades": 84, "taker_buy_volume": 44518.6, "taker_buy_quote": 2881.00405}, {"ts": 1773170820000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 28588.4, "quote_volume": 1849.66948, "trades": 61, "taker_buy_volume": 4351.5, "taker_buy_quote": 281.54205}, {"ts": 1773170880000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 110365.3, "quote_volume": 7151.1038, "trades": 42, "taker_buy_volume": 30913.7, "taker_buy_quote": 2003.20776}, {"ts": 1773170940000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 45184.3, "quote_volume": 2926.8983, "trades": 19, "taker_buy_volume": 10724.5, "taker_buy_quote": 694.9476}, {"ts": 1773171000000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 35458.2, "quote_volume": 2294.16097, "trades": 29, "taker_buy_volume": 19748.5, "taker_buy_quote": 1277.74338}, {"ts": 1773171060000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 110969.6, "quote_volume": 7188.92213, "trades": 59, "taker_buy_volume": 19549.3, "taker_buy_quote": 1265.90792}, {"ts": 1773171120000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 632.8, "quote_volume": 40.94216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171180000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 18570.8, "quote_volume": 1203.36625, "trades": 15, "taker_buy_volume": 11874.7, "taker_buy_quote": 769.49756}, {"ts": 1773171240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 432.1, "quote_volume": 27.95687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171300000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 36320.8, "quote_volume": 2350.26672, "trades": 40, "taker_buy_volume": 3498.5, "taker_buy_quote": 226.66391}, {"ts": 1773171360000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0648, "volume": 34238.5, "quote_volume": 2215.98454, "trades": 29, "taker_buy_volume": 33774.9, "taker_buy_quote": 2186.00662}, {"ts": 1773171420000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 71231.4, "quote_volume": 4622.84716, "trades": 25, "taker_buy_volume": 7872.7, "taker_buy_quote": 510.93823}, {"ts": 1773171480000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 740.1, "quote_volume": 47.9878, "trades": 6, "taker_buy_volume": 293.2, "taker_buy_quote": 19.02868}, {"ts": 1773171540000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 5387.6, "quote_volume": 349.62442, "trades": 3, "taker_buy_volume": 5079.4, "taker_buy_quote": 329.65306}, {"ts": 1773171600000, "open": 0.0648, "high": 0.0652, "low": 0.0648, "close": 0.0652, "volume": 153378.7, "quote_volume": 9968.83686, "trades": 74, "taker_buy_volume": 140539.8, "taker_buy_quote": 9134.61716}, {"ts": 1773171660000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4595.8, "quote_volume": 299.19889, "trades": 25, "taker_buy_volume": 1493.1, "taker_buy_quote": 97.21312}, {"ts": 1773171720000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 22312.1, "quote_volume": 1452.47083, "trades": 35, "taker_buy_volume": 20619.5, "taker_buy_quote": 1342.34162}, {"ts": 1773171780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 567.5, "quote_volume": 36.94425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6256.7, "quote_volume": 407.31117, "trades": 6, "taker_buy_volume": 491.5, "taker_buy_quote": 31.99665}, {"ts": 1773171900000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 16705.4, "quote_volume": 1087.43877, "trades": 14, "taker_buy_volume": 8744.8, "taker_buy_quote": 569.28648}, {"ts": 1773171960000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 30835.7, "quote_volume": 2004.3205, "trades": 27, "taker_buy_volume": 25390.2, "taker_buy_quote": 1650.363}, {"ts": 1773172020000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 4483.2, "quote_volume": 291.8314, "trades": 2, "taker_buy_volume": 4234.0, "taker_buy_quote": 275.6334}, {"ts": 1773172080000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 46544.5, "quote_volume": 3023.0826, "trades": 15, "taker_buy_volume": 17423.9, "taker_buy_quote": 1132.5535}, {"ts": 1773172140000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 26854.2, "quote_volume": 1744.47998, "trades": 14, "taker_buy_volume": 10001.5, "taker_buy_quote": 650.13448}, {"ts": 1773172200000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 23453.8, "quote_volume": 1526.79351, "trades": 12, "taker_buy_volume": 22965.1, "taker_buy_quote": 1495.02801}, {"ts": 1773172260000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 17773.0, "quote_volume": 1155.61426, "trades": 8, "taker_buy_volume": 9747.1, "taker_buy_quote": 633.93076}, {"ts": 1773172320000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 49477.6, "quote_volume": 3216.044, "trades": 24, "taker_buy_volume": 21950.1, "taker_buy_quote": 1426.7565}, {"ts": 1773172380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 446.1, "quote_volume": 28.95189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172440000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 148830.0, "quote_volume": 9651.18672, "trades": 64, "taker_buy_volume": 25588.2, "taker_buy_quote": 1660.69874}, {"ts": 1773172500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 42545.6, "quote_volume": 2761.20944, "trades": 21, "taker_buy_volume": 40978.1, "taker_buy_quote": 2659.47869}, {"ts": 1773172560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 692.3, "quote_volume": 44.93027, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 17318.4, "quote_volume": 1123.96416, "trades": 15, "taker_buy_volume": 11217.1, "taker_buy_quote": 727.98979}, {"ts": 1773172680000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 584.2, "quote_volume": 37.92685, "trades": 4, "taker_buy_volume": 122.7, "taker_buy_quote": 7.9755}, {"ts": 1773172740000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1308.0, "quote_volume": 84.90615, "trades": 3, "taker_buy_volume": 169.5, "taker_buy_quote": 11.0175}, {"ts": 1773172800000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 8569.2, "quote_volume": 556.15803, "trades": 9, "taker_buy_volume": 169.5, "taker_buy_quote": 11.0175}, {"ts": 1773172860000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 40068.6, "quote_volume": 2604.45903, "trades": 13, "taker_buy_volume": 39914.8, "taker_buy_quote": 2594.47741}, {"ts": 1773172920000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2477.4, "quote_volume": 161.04487, "trades": 7, "taker_buy_volume": 138.7, "taker_buy_quote": 9.02937}, {"ts": 1773172980000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3803.3, "quote_volume": 247.59483, "trades": 16, "taker_buy_volume": 3389.5, "taker_buy_quote": 220.65645}, {"ts": 1773173040000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 50467.7, "quote_volume": 3287.78743, "trades": 23, "taker_buy_volume": 50298.7, "taker_buy_quote": 3276.78553}, {"ts": 1773173100000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 21779.0, "quote_volume": 1421.57525, "trades": 20, "taker_buy_volume": 14148.3, "taker_buy_quote": 923.88399}, {"ts": 1773173160000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 223452.3, "quote_volume": 14591.44744, "trades": 52, "taker_buy_volume": 161340.2, "taker_buy_quote": 10535.52731}, {"ts": 1773173220000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 126696.2, "quote_volume": 8266.88085, "trades": 26, "taker_buy_volume": 9325.3, "taker_buy_quote": 608.00956}, {"ts": 1773173280000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 537.2, "quote_volume": 34.98403, "trades": 5, "taker_buy_volume": 123.1, "taker_buy_quote": 8.02612}, {"ts": 1773173340000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1222.6, "quote_volume": 79.56362, "trades": 9, "taker_buy_volume": 138.5, "taker_buy_quote": 9.01635}, {"ts": 1773173400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 12586.6, "quote_volume": 818.129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6277.4, "quote_volume": 408.65874, "trades": 3, "taker_buy_volume": 6277.4, "taker_buy_quote": 408.65874}, {"ts": 1773173520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 296593.0, "quote_volume": 19308.2043, "trades": 44, "taker_buy_volume": 206271.2, "taker_buy_quote": 13428.25512}, {"ts": 1773173580000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4061.3, "quote_volume": 263.9845, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 28805.1, "quote_volume": 1872.3315, "trades": 7, "taker_buy_volume": 28651.5, "taker_buy_quote": 1862.3475}, {"ts": 1773173700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 39370.1, "quote_volume": 2559.0565, "trades": 24, "taker_buy_volume": 22175.5, "taker_buy_quote": 1441.4075}, {"ts": 1773173760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 10716.5, "quote_volume": 696.5725, "trades": 16, "taker_buy_volume": 4304.7, "taker_buy_quote": 279.8055}, {"ts": 1773173820000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 138.4, "quote_volume": 8.996, "trades": 1, "taker_buy_volume": 138.4, "taker_buy_quote": 8.996}, {"ts": 1773173940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5996.7, "quote_volume": 389.7855, "trades": 8, "taker_buy_volume": 5719.5, "taker_buy_quote": 371.7675}, {"ts": 1773174000000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 153.6, "quote_volume": 9.984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174060000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 32989.1, "quote_volume": 2147.63158, "trades": 33, "taker_buy_volume": 29370.2, "taker_buy_quote": 1912.04119}, {"ts": 1773174120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7272.7, "quote_volume": 473.45277, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174180000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 20829.2, "quote_volume": 1355.98092, "trades": 15, "taker_buy_volume": 20335.5, "taker_buy_quote": 1323.84105}, {"ts": 1773174240000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 1669.4, "quote_volume": 108.62111, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174300000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2822.7, "quote_volume": 183.59068, "trades": 5, "taker_buy_volume": 1151.8, "taker_buy_quote": 74.98218}, {"ts": 1773174360000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2567.5, "quote_volume": 167.10432, "trades": 6, "taker_buy_volume": 2168.2, "taker_buy_quote": 141.14982}, {"ts": 1773174420000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 414.7, "quote_volume": 26.9555, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174480000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 10270.1, "quote_volume": 668.69928, "trades": 16, "taker_buy_volume": 9947.5, "taker_buy_quote": 647.71338}, {"ts": 1773174540000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 444.8, "quote_volume": 28.95648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174600000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 621.2, "quote_volume": 40.45776, "trades": 5, "taker_buy_volume": 176.4, "taker_buy_quote": 11.50128}, {"ts": 1773174660000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 12632.5, "quote_volume": 823.639, "trades": 22, "taker_buy_volume": 9366.6, "taker_buy_quote": 610.70232}, {"ts": 1773174720000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 8548.6, "quote_volume": 557.32191, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174780000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 8360.7, "quote_volume": 544.25698, "trades": 24, "taker_buy_volume": 614.5, "taker_buy_quote": 40.0654}, {"ts": 1773174840000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 30755.1, "quote_volume": 2002.05265, "trades": 10, "taker_buy_volume": 29373.6, "taker_buy_quote": 1912.23828}, {"ts": 1773174900000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 18373.2, "quote_volume": 1197.90043, "trades": 16, "taker_buy_volume": 10038.4, "taker_buy_quote": 654.50368}, {"ts": 1773174960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 19852.7, "quote_volume": 1292.41077, "trades": 15, "taker_buy_volume": 92.0, "taker_buy_quote": 5.9892}, {"ts": 1773175020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 13090.1, "quote_volume": 850.8565, "trades": 11, "taker_buy_volume": 123.3, "taker_buy_quote": 8.0145}, {"ts": 1773175080000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2226.2, "quote_volume": 144.68949, "trades": 2, "taker_buy_volume": 2091.1, "taker_buy_quote": 135.9215}, {"ts": 1773175140000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 50915.1, "quote_volume": 3310.41851, "trades": 25, "taker_buy_volume": 43150.6, "taker_buy_quote": 2805.72601}, {"ts": 1773175200000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 3591.6, "quote_volume": 233.40631, "trades": 5, "taker_buy_volume": 3114.7, "taker_buy_quote": 202.4555}, {"ts": 1773175260000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 77840.9, "quote_volume": 5051.87441, "trades": 40, "taker_buy_volume": 20632.6, "taker_buy_quote": 1339.05574}, {"ts": 1773175320000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 23191.8, "quote_volume": 1506.88647, "trades": 18, "taker_buy_volume": 5468.5, "taker_buy_quote": 355.4525}, {"ts": 1773175380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 82740.9, "quote_volume": 5378.1585, "trades": 31, "taker_buy_volume": 53388.8, "taker_buy_quote": 3470.272}, {"ts": 1773175440000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 18879.3, "quote_volume": 1227.13914, "trades": 13, "taker_buy_volume": 6287.7, "taker_buy_quote": 408.7005}, {"ts": 1773175500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 11563.7, "quote_volume": 751.6405, "trades": 19, "taker_buy_volume": 8258.5, "taker_buy_quote": 536.8025}, {"ts": 1773175560000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 36883.5, "quote_volume": 2397.3952, "trades": 18, "taker_buy_volume": 16311.8, "taker_buy_quote": 1060.267}, {"ts": 1773175620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 276.9, "quote_volume": 17.97081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 38693.5, "quote_volume": 2511.20815, "trades": 20, "taker_buy_volume": 30916.9, "taker_buy_quote": 2006.50681}, {"ts": 1773175800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 153.8, "quote_volume": 9.98162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 584.5, "quote_volume": 37.93405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 55027.0, "quote_volume": 3576.755, "trades": 26, "taker_buy_volume": 48599.8, "taker_buy_quote": 3158.987}, {"ts": 1773175980000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 15564.4, "quote_volume": 1011.66216, "trades": 13, "taker_buy_volume": 416.1, "taker_buy_quote": 27.0465}, {"ts": 1773176040000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 877.2, "quote_volume": 56.94613, "trades": 9, "taker_buy_volume": 158.5, "taker_buy_quote": 10.3025}, {"ts": 1773176100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 27239.8, "quote_volume": 1767.86302, "trades": 22, "taker_buy_volume": 20164.9, "taker_buy_quote": 1308.70201}, {"ts": 1773176160000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 2462.5, "quote_volume": 159.89475, "trades": 4, "taker_buy_volume": 785.0, "taker_buy_quote": 51.025}, {"ts": 1773176220000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1450.2, "quote_volume": 94.11798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176280000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7436.2, "quote_volume": 482.60938, "trades": 16, "taker_buy_volume": 4551.4, "taker_buy_quote": 295.38586}, {"ts": 1773176340000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 32662.7, "quote_volume": 2119.43155, "trades": 20, "taker_buy_volume": 2416.2, "taker_buy_quote": 156.81138}, {"ts": 1773176400000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 55180.6, "quote_volume": 3581.19937, "trades": 46, "taker_buy_volume": 36501.1, "taker_buy_quote": 2368.92139}, {"ts": 1773176460000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 60897.0, "quote_volume": 3957.72596, "trades": 32, "taker_buy_volume": 53526.0, "taker_buy_quote": 3479.19}, {"ts": 1773176520000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 3924.9, "quote_volume": 255.0426, "trades": 8, "taker_buy_volume": 3165.9, "taker_buy_quote": 205.7835}, {"ts": 1773176580000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 19813.4, "quote_volume": 1287.8433, "trades": 52, "taker_buy_volume": 16190.2, "taker_buy_quote": 1052.363}, {"ts": 1773176640000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 361.8, "quote_volume": 23.50469, "trades": 3, "taker_buy_volume": 238.7, "taker_buy_quote": 15.5155}, {"ts": 1773176700000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 21552.4, "quote_volume": 1400.81653, "trades": 42, "taker_buy_volume": 16796.3, "taker_buy_quote": 1091.7595}, {"ts": 1773176760000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 7744.3, "quote_volume": 503.3795, "trades": 15, "taker_buy_volume": 6998.5, "taker_buy_quote": 454.9025}, {"ts": 1773176820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 853.3, "quote_volume": 55.37917, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176880000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 29070.7, "quote_volume": 1886.65948, "trades": 23, "taker_buy_volume": 277.8, "taker_buy_quote": 18.02922}, {"ts": 1773176940000, "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": 1773177000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 615.3, "quote_volume": 39.93297, "trades": 2, "taker_buy_volume": 615.3, "taker_buy_quote": 39.93297}, {"ts": 1773177060000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177120000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 89344.6, "quote_volume": 5783.51987, "trades": 60, "taker_buy_volume": 53350.6, "taker_buy_quote": 3454.11599}, {"ts": 1773177180000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 141561.9, "quote_volume": 9171.05875, "trades": 38, "taker_buy_volume": 64634.1, "taker_buy_quote": 4188.28968}, {"ts": 1773177240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 25937.9, "quote_volume": 1678.18213, "trades": 8, "taker_buy_volume": 25690.9, "taker_buy_quote": 1662.20123}, {"ts": 1773177300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 18594.5, "quote_volume": 1203.06415, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 5857.6, "quote_volume": 378.98672, "trades": 2, "taker_buy_volume": 5857.6, "taker_buy_quote": 378.98672}, {"ts": 1773177420000, "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": 1773177480000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1348.7, "quote_volume": 87.12602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177540000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 603.5, "quote_volume": 39.03099, "trades": 5, "taker_buy_volume": 448.9, "taker_buy_quote": 29.04383}, {"ts": 1773177600000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 6550.3, "quote_volume": 423.75959, "trades": 8, "taker_buy_volume": 6102.1, "taker_buy_quote": 394.80587}, {"ts": 1773177660000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1154.4, "quote_volume": 74.63404, "trades": 7, "taker_buy_volume": 598.0, "taker_buy_quote": 38.6906}, {"ts": 1773177720000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 3933.6, "quote_volume": 254.14542, "trades": 16, "taker_buy_volume": 348.6, "taker_buy_quote": 22.55442}, {"ts": 1773177780000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 7161.9, "quote_volume": 463.0375, "trades": 15, "taker_buy_volume": 3787.6, "taker_buy_quote": 245.05772}, {"ts": 1773177840000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5142.6, "quote_volume": 332.28936, "trades": 16, "taker_buy_volume": 774.0, "taker_buy_quote": 50.0778}, {"ts": 1773177900000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 176467.3, "quote_volume": 11399.75913, "trades": 35, "taker_buy_volume": 39494.4, "taker_buy_quote": 2551.35374}, {"ts": 1773177960000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 13314.4, "quote_volume": 861.41386, "trades": 19, "taker_buy_volume": 6333.6, "taker_buy_quote": 409.78392}, {"ts": 1773178020000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 4322.6, "quote_volume": 279.68925, "trades": 8, "taker_buy_volume": 3921.2, "taker_buy_quote": 253.71867}, {"ts": 1773178080000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 7766.5, "quote_volume": 502.45237, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178140000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9122.5, "quote_volume": 589.35064, "trades": 7, "taker_buy_volume": 371.4, "taker_buy_quote": 24.02958}, {"ts": 1773178200000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 28141.2, "quote_volume": 1820.76202, "trades": 30, "taker_buy_volume": 19591.7, "taker_buy_quote": 1267.60937}, {"ts": 1773178260000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 726.3, "quote_volume": 46.91898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178320000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1008.9, "quote_volume": 65.26192, "trades": 8, "taker_buy_volume": 869.8, "taker_buy_quote": 56.27606}, {"ts": 1773178380000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 81283.5, "quote_volume": 5250.84453, "trades": 36, "taker_buy_volume": 1800.0, "taker_buy_quote": 116.28}, {"ts": 1773178440000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 51500.8, "quote_volume": 3326.95015, "trades": 19, "taker_buy_volume": 46611.7, "taker_buy_quote": 3011.12822}, {"ts": 1773178500000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 18227.4, "quote_volume": 1177.53497, "trades": 10, "taker_buy_volume": 449.3, "taker_buy_quote": 29.06971}, {"ts": 1773178560000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 176981.8, "quote_volume": 11433.00725, "trades": 42, "taker_buy_volume": 49359.2, "taker_buy_quote": 3188.60432}, {"ts": 1773178620000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 408704.5, "quote_volume": 26339.24637, "trades": 166, "taker_buy_volume": 103907.5, "taker_buy_quote": 6692.43629}, {"ts": 1773178680000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 91961.1, "quote_volume": 5922.17424, "trades": 38, "taker_buy_volume": 22160.5, "taker_buy_quote": 1427.1362}, {"ts": 1773178740000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 29283.8, "quote_volume": 1885.91978, "trades": 19, "taker_buy_volume": 430.6, "taker_buy_quote": 27.7737}, {"ts": 1773178800000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 651.0, "quote_volume": 41.9244, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178860000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 121432.0, "quote_volume": 7818.05842, "trades": 51, "taker_buy_volume": 36573.9, "taker_buy_quote": 2355.37158}, {"ts": 1773178920000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 105425.3, "quote_volume": 6789.57696, "trades": 35, "taker_buy_volume": 17771.3, "taker_buy_quote": 1144.65936}, {"ts": 1773178980000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 19843.5, "quote_volume": 1278.0953, "trades": 14, "taker_buy_volume": 1739.0, "taker_buy_quote": 112.1655}, {"ts": 1773179040000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 4661.3, "quote_volume": 300.20447, "trades": 9, "taker_buy_volume": 167.5, "taker_buy_quote": 10.80375}, {"ts": 1773179100000, "open": 0.0644, "high": 0.0644, "low": 0.0641, "close": 0.0642, "volume": 374927.5, "quote_volume": 24100.52943, "trades": 211, "taker_buy_volume": 110102.1, "taker_buy_quote": 7075.01526}, {"ts": 1773179160000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 42661.9, "quote_volume": 2739.27111, "trades": 20, "taker_buy_volume": 3771.3, "taker_buy_quote": 242.49459}, {"ts": 1773179220000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 6883.4, "quote_volume": 441.95241, "trades": 7, "taker_buy_volume": 381.3, "taker_buy_quote": 24.51759}, {"ts": 1773179280000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 63075.5, "quote_volume": 4055.70062, "trades": 40, "taker_buy_volume": 55692.8, "taker_buy_quote": 3581.04704}, {"ts": 1773179340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 501.1, "quote_volume": 32.17062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179400000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 41722.7, "quote_volume": 2678.59665, "trades": 33, "taker_buy_volume": 32394.3, "taker_buy_quote": 2079.72654}, {"ts": 1773179460000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 2869.8, "quote_volume": 184.55143, "trades": 9, "taker_buy_volume": 2714.0, "taker_buy_quote": 174.53349}, {"ts": 1773179520000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 79464.0, "quote_volume": 5109.48854, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179580000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 60867.7, "quote_volume": 3913.76356, "trades": 25, "taker_buy_volume": 56089.4, "taker_buy_quote": 3606.54842}, {"ts": 1773179640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 13624.7, "quote_volume": 876.06821, "trades": 15, "taker_buy_volume": 9401.4, "taker_buy_quote": 604.51002}, {"ts": 1773179700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 434.8, "quote_volume": 27.95764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179760000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 32448.3, "quote_volume": 2086.41325, "trades": 26, "taker_buy_volume": 20718.4, "taker_buy_quote": 1332.19312}, {"ts": 1773179820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 80.0, "quote_volume": 5.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179880000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 33188.0, "quote_volume": 2133.95418, "trades": 33, "taker_buy_volume": 8460.7, "taker_buy_quote": 544.02301}, {"ts": 1773179940000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 9232.2, "quote_volume": 592.70724, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180000000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 451.0, "quote_volume": 28.9542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180060000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 296875.8, "quote_volume": 19089.1015, "trades": 24, "taker_buy_volume": 296751.4, "taker_buy_quote": 19081.11502}, {"ts": 1773180120000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 88969.0, "quote_volume": 5720.6756, "trades": 28, "taker_buy_volume": 44911.9, "taker_buy_quote": 2887.83517}, {"ts": 1773180180000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 44191.9, "quote_volume": 2841.92968, "trades": 9, "taker_buy_volume": 3905.1, "taker_buy_quote": 251.48844}, {"ts": 1773180240000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 174985.7, "quote_volume": 11251.66893, "trades": 54, "taker_buy_volume": 88182.5, "taker_buy_quote": 5670.22317}, {"ts": 1773180300000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 987.7, "quote_volume": 63.46401, "trades": 7, "taker_buy_volume": 536.7, "taker_buy_quote": 34.50981}, {"ts": 1773180360000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 31930.6, "quote_volume": 2049.94403, "trades": 32, "taker_buy_volume": 18204.3, "taker_buy_quote": 1168.72852}, {"ts": 1773180420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 36504.1, "quote_volume": 2343.56322, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 778.2, "quote_volume": 49.88262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180600000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 256318.8, "quote_volume": 16430.16937, "trades": 69, "taker_buy_volume": 81732.3, "taker_buy_quote": 5239.17472}, {"ts": 1773180660000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 264760.6, "quote_volume": 16955.0228, "trades": 90, "taker_buy_volume": 73592.9, "taker_buy_quote": 4713.81402}, {"ts": 1773180720000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 50903.9, "quote_volume": 3262.49108, "trades": 22, "taker_buy_volume": 39935.1, "taker_buy_quote": 2559.83991}, {"ts": 1773180780000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 49093.0, "quote_volume": 3146.88693, "trades": 61, "taker_buy_volume": 256.3, "taker_buy_quote": 16.45446}, {"ts": 1773180840000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 89368.5, "quote_volume": 5728.54739, "trades": 20, "taker_buy_volume": 46628.0, "taker_buy_quote": 2988.89538}, {"ts": 1773180900000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 48111.7, "quote_volume": 3083.92877, "trades": 31, "taker_buy_volume": 21320.8, "taker_buy_quote": 1366.66328}, {"ts": 1773180960000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 39683.0, "quote_volume": 2543.63506, "trades": 16, "taker_buy_volume": 32378.6, "taker_buy_quote": 2075.46826}, {"ts": 1773181020000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 100774.9, "quote_volume": 6459.65705, "trades": 30, "taker_buy_volume": 43275.1, "taker_buy_quote": 2773.93391}, {"ts": 1773181080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 171.6, "quote_volume": 10.9824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181140000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 327.6, "quote_volume": 20.9664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5546.0, "quote_volume": 354.944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 327.6, "quote_volume": 20.9664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181320000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 85156.2, "quote_volume": 5458.51554, "trades": 13, "taker_buy_volume": 84684.6, "taker_buy_quote": 5428.30002}, {"ts": 1773181380000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 31709.0, "quote_volume": 2035.6138, "trades": 19, "taker_buy_volume": 29279.8, "taker_buy_quote": 1879.76316}, {"ts": 1773181440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 155.8, "quote_volume": 10.01794, "trades": 1, "taker_buy_volume": 155.8, "taker_buy_quote": 10.01794}, {"ts": 1773181500000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 194168.3, "quote_volume": 12496.38098, "trades": 69, "taker_buy_volume": 133722.1, "taker_buy_quote": 8603.6457}, {"ts": 1773181560000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 776.3, "quote_volume": 49.99372, "trades": 1, "taker_buy_volume": 776.3, "taker_buy_quote": 49.99372}, {"ts": 1773181620000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 683.0, "quote_volume": 43.9262, "trades": 5, "taker_buy_volume": 93.0, "taker_buy_quote": 5.9892}, {"ts": 1773181680000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 661.1, "quote_volume": 42.52049, "trades": 5, "taker_buy_volume": 117.6, "taker_buy_quote": 7.57344}, {"ts": 1773181740000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 90646.2, "quote_volume": 5828.45979, "trades": 42, "taker_buy_volume": 467.3, "taker_buy_quote": 30.04739}, {"ts": 1773181800000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 4949.0, "quote_volume": 317.76786, "trades": 16, "taker_buy_volume": 420.6, "taker_buy_quote": 27.04458}, {"ts": 1773181860000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 5696.8, "quote_volume": 365.78908, "trades": 16, "taker_buy_volume": 545.2, "taker_buy_quote": 35.05636}, {"ts": 1773181920000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 116301.3, "quote_volume": 7466.00159, "trades": 56, "taker_buy_volume": 343.2, "taker_buy_quote": 22.03344}, {"ts": 1773181980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 25154.8, "quote_volume": 1612.42268, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182040000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 90664.7, "quote_volume": 5811.57923, "trades": 69, "taker_buy_volume": 79563.7, "taker_buy_quote": 5100.05941}, {"ts": 1773182100000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1835.8, "quote_volume": 117.66074, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182160000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 42886.8, "quote_volume": 2745.729, "trades": 10, "taker_buy_volume": 9738.0, "taker_buy_quote": 624.2058}, {"ts": 1773182220000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 14243.1, "quote_volume": 911.5584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 19867.3, "quote_volume": 1271.5072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182340000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 22297.0, "quote_volume": 1429.11926, "trades": 23, "taker_buy_volume": 21112.6, "taker_buy_quote": 1353.31766}, {"ts": 1773182400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 171.3, "quote_volume": 10.98033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182460000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 68360.8, "quote_volume": 4381.93978, "trades": 23, "taker_buy_volume": 41416.5, "taker_buy_quote": 2654.81015}, {"ts": 1773182520000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 11336.8, "quote_volume": 726.51963, "trades": 17, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.38}, {"ts": 1773182580000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 8093.8, "quote_volume": 518.48238, "trades": 12, "taker_buy_volume": 4286.2, "taker_buy_quote": 274.79598}, {"ts": 1773182640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 130875.1, "quote_volume": 8389.09391, "trades": 47, "taker_buy_volume": 30291.4, "taker_buy_quote": 1941.67874}, {"ts": 1773182700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 35269.1, "quote_volume": 2260.74931, "trades": 33, "taker_buy_volume": 1165.6, "taker_buy_quote": 74.71496}, {"ts": 1773182760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 20300.7, "quote_volume": 1301.27487, "trades": 7, "taker_buy_volume": 20300.7, "taker_buy_quote": 1301.27487}, {"ts": 1773182820000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 16556.2, "quote_volume": 1060.98132, "trades": 15, "taker_buy_volume": 6712.2, "taker_buy_quote": 430.25202}, {"ts": 1773182880000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 51495.2, "quote_volume": 3300.74754, "trades": 29, "taker_buy_volume": 46443.0, "taker_buy_quote": 2976.9963}, {"ts": 1773182940000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 500.4, "quote_volume": 32.09124, "trades": 4, "taker_buy_volume": 156.0, "taker_buy_quote": 10.0152}, {"ts": 1773183000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2242.8, "quote_volume": 143.76348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1904.6, "quote_volume": 122.08486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 405.0, "quote_volume": 25.9605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183180000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 103823.1, "quote_volume": 6654.15977, "trades": 33, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773183240000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 26694.1, "quote_volume": 1708.7384, "trades": 13, "taker_buy_volume": 3160.0, "taker_buy_quote": 202.556}, {"ts": 1773183300000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 413923.2, "quote_volume": 26487.98108, "trades": 47, "taker_buy_volume": 1853.6, "taker_buy_quote": 118.6304}, {"ts": 1773183360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 14819.7, "quote_volume": 946.97883, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183420000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 105624.1, "quote_volume": 6749.00303, "trades": 33, "taker_buy_volume": 2700.0, "taker_buy_quote": 172.53}, {"ts": 1773183480000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 11207.6, "quote_volume": 715.71319, "trades": 14, "taker_buy_volume": 6683.1, "taker_buy_quote": 427.05009}, {"ts": 1773183540000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5053.7, "quote_volume": 322.51606, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 57.51}, {"ts": 1773183600000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 131059.9, "quote_volume": 8374.65365, "trades": 42, "taker_buy_volume": 55558.5, "taker_buy_quote": 3550.18815}, {"ts": 1773183660000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 72219.1, "quote_volume": 4620.47931, "trades": 63, "taker_buy_volume": 55128.4, "taker_buy_quote": 3528.2176}, {"ts": 1773183720000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 12981.5, "quote_volume": 830.75506, "trades": 10, "taker_buy_volume": 12372.1, "taker_buy_quote": 791.8144}, {"ts": 1773183780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 296.9, "quote_volume": 18.97191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5188.0, "quote_volume": 331.5132, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183900000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 480005.7, "quote_volume": 30742.12431, "trades": 113, "taker_buy_volume": 427544.2, "taker_buy_quote": 27382.38552}, {"ts": 1773183960000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 90984.6, "quote_volume": 5822.83766, "trades": 22, "taker_buy_volume": 421.8, "taker_buy_quote": 27.03738}, {"ts": 1773184020000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 593.7, "quote_volume": 37.93743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184080000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 83608.2, "quote_volume": 5342.57808, "trades": 37, "taker_buy_volume": 40846.5, "taker_buy_quote": 2610.10545}, {"ts": 1773184140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 67340.1, "quote_volume": 4303.03239, "trades": 21, "taker_buy_volume": 57556.6, "taker_buy_quote": 3677.86674}, {"ts": 1773184200000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 9775.5, "quote_volume": 624.68124, "trades": 9, "taker_buy_volume": 1167.9, "taker_buy_quote": 74.6556}, {"ts": 1773184260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 693.4, "quote_volume": 44.23892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184320000, "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": 1773184380000, "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": 1773184440000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1452.6, "quote_volume": 92.72282, "trades": 3, "taker_buy_volume": 469.4, "taker_buy_quote": 29.99466}, {"ts": 1773184500000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5176.2, "quote_volume": 330.35892, "trades": 11, "taker_buy_volume": 1173.6, "taker_buy_quote": 74.99304}, {"ts": 1773184560000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 38931.3, "quote_volume": 2487.71007, "trades": 9, "taker_buy_volume": 38634.2, "taker_buy_quote": 2468.72538}, {"ts": 1773184620000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 9461.1, "quote_volume": 604.56429, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184680000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 18717.9, "quote_volume": 1196.05812, "trades": 21, "taker_buy_volume": 6886.5, "taker_buy_quote": 440.04735}, {"ts": 1773184740000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 138230.4, "quote_volume": 8832.93037, "trades": 82, "taker_buy_volume": 74998.7, "taker_buy_quote": 4792.42474}, {"ts": 1773184800000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 84170.2, "quote_volume": 5378.40901, "trades": 21, "taker_buy_volume": 43435.0, "taker_buy_quote": 2775.4965}, {"ts": 1773184860000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 2197.8, "quote_volume": 140.23942, "trades": 4, "taker_buy_volume": 197.8, "taker_buy_quote": 12.63942}, {"ts": 1773184920000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 2684.4, "quote_volume": 171.3586, "trades": 3, "taker_buy_volume": 938.8, "taker_buy_quote": 59.98932}, {"ts": 1773184980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 102969.1, "quote_volume": 6579.72549, "trades": 11, "taker_buy_volume": 96759.4, "taker_buy_quote": 6182.92566}, {"ts": 1773185040000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2797.1, "quote_volume": 178.76604, "trades": 5, "taker_buy_volume": 313.5, "taker_buy_quote": 20.064}, {"ts": 1773185100000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 27926.8, "quote_volume": 1784.47714, "trades": 18, "taker_buy_volume": 16803.3, "taker_buy_quote": 1073.73087}, {"ts": 1773185160000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 20065.9, "quote_volume": 1282.04383, "trades": 13, "taker_buy_volume": 17072.0, "taker_buy_quote": 1090.9008}, {"ts": 1773185220000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 54455.2, "quote_volume": 3479.67478, "trades": 19, "taker_buy_volume": 12099.6, "taker_buy_quote": 773.16444}, {"ts": 1773185280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3132.4, "quote_volume": 200.16036, "trades": 1, "taker_buy_volume": 3132.4, "taker_buy_quote": 200.16036}, {"ts": 1773185340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 7131.3, "quote_volume": 455.69007, "trades": 11, "taker_buy_volume": 6850.1, "taker_buy_quote": 437.72139}, {"ts": 1773185400000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 26960.9, "quote_volume": 1724.20325, "trades": 18, "taker_buy_volume": 14017.4, "taker_buy_quote": 897.1136}, {"ts": 1773185460000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 67908.1, "quote_volume": 4339.34326, "trades": 30, "taker_buy_volume": 59358.9, "taker_buy_quote": 3793.04938}, {"ts": 1773185520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 27317.2, "quote_volume": 1745.56908, "trades": 18, "taker_buy_volume": 13127.5, "taker_buy_quote": 838.84725}, {"ts": 1773185580000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 24399.9, "quote_volume": 1559.08527, "trades": 20, "taker_buy_volume": 15571.5, "taker_buy_quote": 995.01885}, {"ts": 1773185640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2940.4, "quote_volume": 187.89156, "trades": 1, "taker_buy_volume": 2940.4, "taker_buy_quote": 187.89156}, {"ts": 1773185700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 11450.0, "quote_volume": 731.655, "trades": 5, "taker_buy_volume": 11450.0, "taker_buy_quote": 731.655}, {"ts": 1773185760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6302.9, "quote_volume": 402.75531, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185820000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 25776.5, "quote_volume": 1647.19647, "trades": 8, "taker_buy_volume": 19749.6, "taker_buy_quote": 1262.07756}, {"ts": 1773185880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 52500.9, "quote_volume": 3354.80751, "trades": 19, "taker_buy_volume": 14462.6, "taker_buy_quote": 924.16014}, {"ts": 1773185940000, "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": 1773186000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 24028.5, "quote_volume": 1533.0183, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 39607.7, "quote_volume": 2530.93203, "trades": 4, "taker_buy_volume": 39607.7, "taker_buy_quote": 2530.93203}, {"ts": 1773186120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5000.0, "quote_volume": 319.5, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 319.5}, {"ts": 1773186180000, "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": 1773186240000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4083.3, "quote_volume": 260.68289, "trades": 14, "taker_buy_volume": 1683.5, "taker_buy_quote": 107.57565}, {"ts": 1773186300000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 287811.8, "quote_volume": 18361.93469, "trades": 70, "taker_buy_volume": 94225.8, "taker_buy_quote": 6011.60604}, {"ts": 1773186360000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 23763.0, "quote_volume": 1513.71566, "trades": 14, "taker_buy_volume": 125.6, "taker_buy_quote": 8.01328}, {"ts": 1773186420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 56490.4, "quote_volume": 3598.43848, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 10007.4, "quote_volume": 637.47138, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 31233.4, "quote_volume": 1989.56758, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4036.3, "quote_volume": 257.11231, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186660000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 217752.8, "quote_volume": 13870.86906, "trades": 32, "taker_buy_volume": 99981.3, "taker_buy_quote": 6368.82451}, {"ts": 1773186720000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 22120.5, "quote_volume": 1409.66366, "trades": 22, "taker_buy_volume": 5878.1, "taker_buy_quote": 375.02278}, {"ts": 1773186780000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 30774.2, "quote_volume": 1960.3291, "trades": 35, "taker_buy_volume": 125.6, "taker_buy_quote": 8.01328}, {"ts": 1773186840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 32630.5, "quote_volume": 2075.2998, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186900000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 150744.2, "quote_volume": 9601.75363, "trades": 36, "taker_buy_volume": 62093.9, "taker_buy_quote": 3955.38143}, {"ts": 1773186960000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 48116.5, "quote_volume": 3064.99112, "trades": 26, "taker_buy_volume": 38527.1, "taker_buy_quote": 2454.17627}, {"ts": 1773187020000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 63844.3, "quote_volume": 4065.96491, "trades": 25, "taker_buy_volume": 40443.9, "taker_buy_quote": 2576.27643}, {"ts": 1773187080000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6337.6, "quote_volume": 403.70512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 10630.3, "quote_volume": 677.15011, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187200000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 122197.2, "quote_volume": 7796.20799, "trades": 67, "taker_buy_volume": 62971.8, "taker_buy_quote": 4017.64001}, {"ts": 1773187260000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 38319.2, "quote_volume": 2444.76496, "trades": 42, "taker_buy_volume": 7774.2, "taker_buy_quote": 495.99396}, {"ts": 1773187320000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 18614.9, "quote_volume": 1186.89464, "trades": 15, "taker_buy_volume": 1607.6, "taker_buy_quote": 102.56488}, {"ts": 1773187380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 15038.2, "quote_volume": 957.93334, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187440000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 183963.0, "quote_volume": 11717.86119, "trades": 71, "taker_buy_volume": 64030.7, "taker_buy_quote": 4079.08015}, {"ts": 1773187500000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 285688.5, "quote_volume": 18226.95299, "trades": 46, "taker_buy_volume": 265736.3, "taker_buy_quote": 16954.01676}, {"ts": 1773187560000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 20798.6, "quote_volume": 1326.96481, "trades": 9, "taker_buy_volume": 141.3, "taker_buy_quote": 9.02907}, {"ts": 1773187620000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 31625.8, "quote_volume": 2017.12254, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187680000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 107666.7, "quote_volume": 6851.80434, "trades": 36, "taker_buy_volume": 55130.0, "taker_buy_quote": 3506.268}, {"ts": 1773187740000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 153873.3, "quote_volume": 9789.89776, "trades": 28, "taker_buy_volume": 146248.8, "taker_buy_quote": 9305.06794}, {"ts": 1773187800000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 485136.2, "quote_volume": 30893.80681, "trades": 90, "taker_buy_volume": 49081.0, "taker_buy_quote": 3126.4597}, {"ts": 1773187860000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 38925.8, "quote_volume": 2480.02629, "trades": 21, "taker_buy_volume": 26946.7, "taker_buy_quote": 1717.00319}, {"ts": 1773187920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6097.4, "quote_volume": 388.40438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187980000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 17427.1, "quote_volume": 1110.03397, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188040000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 47137.2, "quote_volume": 3002.65062, "trades": 12, "taker_buy_volume": 46823.2, "taker_buy_quote": 2982.64882}, {"ts": 1773188100000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3193.5, "quote_volume": 203.64068, "trades": 5, "taker_buy_volume": 2147.3, "taker_buy_quote": 136.99774}, {"ts": 1773188160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1067.0, "quote_volume": 67.9679, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188220000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 972.8, "quote_volume": 61.98471, "trades": 6, "taker_buy_volume": 173.5, "taker_buy_quote": 11.0693}, {"ts": 1773188280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 106371.6, "quote_volume": 6775.87092, "trades": 55, "taker_buy_volume": 79142.0, "taker_buy_quote": 5041.3454}, {"ts": 1773188340000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 79656.9, "quote_volume": 5082.18558, "trades": 37, "taker_buy_volume": 65508.0, "taker_buy_quote": 4179.48576}, {"ts": 1773188400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3004.1, "quote_volume": 191.66158, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188460000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 10570.9, "quote_volume": 674.96398, "trades": 16, "taker_buy_volume": 5405.6, "taker_buy_quote": 345.41784}, {"ts": 1773188520000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 23878.7, "quote_volume": 1523.4736, "trades": 27, "taker_buy_volume": 125.4, "taker_buy_quote": 8.01306}, {"ts": 1773188580000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4505.5, "quote_volume": 287.46501, "trades": 13, "taker_buy_volume": 141.1, "taker_buy_quote": 9.01629}, {"ts": 1773188640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4390.4, "quote_volume": 280.10752, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5879.2, "quote_volume": 375.09296, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188760000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 9913.6, "quote_volume": 632.48768, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188820000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 103001.3, "quote_volume": 6581.27497, "trades": 32, "taker_buy_volume": 96846.7, "taker_buy_quote": 6188.50413}, {"ts": 1773188880000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 59024.4, "quote_volume": 3774.08594, "trades": 31, "taker_buy_volume": 42895.3, "taker_buy_quote": 2743.45366}, {"ts": 1773188940000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 137232.5, "quote_volume": 8768.92998, "trades": 44, "taker_buy_volume": 103323.1, "taker_buy_quote": 6602.43122}, {"ts": 1773189000000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 8218.7, "quote_volume": 525.96712, "trades": 6, "taker_buy_volume": 7921.9, "taker_buy_quote": 507.0016}, {"ts": 1773189060000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 356324.7, "quote_volume": 22804.67674, "trades": 37, "taker_buy_volume": 355284.1, "taker_buy_quote": 22738.1824}, {"ts": 1773189120000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 86729.1, "quote_volume": 5542.02394, "trades": 45, "taker_buy_volume": 64252.1, "taker_buy_quote": 4105.74364}, {"ts": 1773189180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 23245.8, "quote_volume": 1485.40662, "trades": 15, "taker_buy_volume": 12001.8, "taker_buy_quote": 766.91502}, {"ts": 1773189240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 13826.0, "quote_volume": 883.4814, "trades": 4, "taker_buy_volume": 13826.0, "taker_buy_quote": 883.4814}, {"ts": 1773189300000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 114460.5, "quote_volume": 7313.14977, "trades": 23, "taker_buy_volume": 64459.9, "taker_buy_quote": 4118.98761}, {"ts": 1773189360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 156.5, "quote_volume": 10.00035, "trades": 1, "taker_buy_volume": 156.5, "taker_buy_quote": 10.00035}, {"ts": 1773189420000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 118339.5, "quote_volume": 7561.92226, "trades": 17, "taker_buy_volume": 103352.0, "taker_buy_quote": 6604.22101}, {"ts": 1773189480000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 18001.7, "quote_volume": 1150.27245, "trades": 12, "taker_buy_volume": 526.4, "taker_buy_quote": 33.63696}, {"ts": 1773189540000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 107628.5, "quote_volume": 6868.73592, "trades": 24, "taker_buy_volume": 20548.6, "taker_buy_quote": 1313.05554}, {"ts": 1773189600000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 104126.5, "quote_volume": 6632.9044, "trades": 22, "taker_buy_volume": 1252.0, "taker_buy_quote": 79.8524}, {"ts": 1773189660000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 151059.2, "quote_volume": 9606.62924, "trades": 57, "taker_buy_volume": 121670.9, "taker_buy_quote": 7738.26924}, {"ts": 1773189720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 625.9, "quote_volume": 39.74465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 458598.2, "quote_volume": 29120.9857, "trades": 78, "taker_buy_volume": 95630.5, "taker_buy_quote": 6072.53675}, {"ts": 1773189900000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 140162.3, "quote_volume": 8900.41611, "trades": 30, "taker_buy_volume": 53137.4, "taker_buy_quote": 3374.33496}, {"ts": 1773189960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 235003.2, "quote_volume": 14922.7032, "trades": 24, "taker_buy_volume": 146959.9, "taker_buy_quote": 9331.95365}, {"ts": 1773190020000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3954.4, "quote_volume": 250.75471, "trades": 10, "taker_buy_volume": 457.5, "taker_buy_quote": 29.05125}, {"ts": 1773190080000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 22365.5, "quote_volume": 1418.48557, "trades": 11, "taker_buy_volume": 5128.7, "taker_buy_quote": 325.67245}, {"ts": 1773190140000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 39464.5, "quote_volume": 2505.98315, "trades": 17, "taker_buy_volume": 39338.5, "taker_buy_quote": 2497.99475}, {"ts": 1773190200000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 55913.4, "quote_volume": 3556.10484, "trades": 12, "taker_buy_volume": 55913.4, "taker_buy_quote": 3556.10484}, {"ts": 1773190260000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 151457.5, "quote_volume": 9648.72176, "trades": 36, "taker_buy_volume": 122658.5, "taker_buy_quote": 7814.22546}, {"ts": 1773190320000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 520.5, "quote_volume": 33.17152, "trades": 4, "taker_buy_volume": 156.7, "taker_buy_quote": 9.99746}, {"ts": 1773190380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 70495.0, "quote_volume": 4490.5315, "trades": 36, "taker_buy_volume": 16922.1, "taker_buy_quote": 1077.93777}, {"ts": 1773190440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 8601.4, "quote_volume": 548.16598, "trades": 3, "taker_buy_volume": 2568.0, "taker_buy_quote": 163.8384}, {"ts": 1773190500000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 124781.6, "quote_volume": 7961.03839, "trades": 38, "taker_buy_volume": 73268.5, "taker_buy_quote": 4674.54284}, {"ts": 1773190560000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 25912.7, "quote_volume": 1653.26155, "trades": 20, "taker_buy_volume": 1237.0, "taker_buy_quote": 78.95189}, {"ts": 1773190620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 32615.3, "quote_volume": 2077.59461, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190680000, "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": 1773190740000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6858.9, "quote_volume": 436.81596, "trades": 4, "taker_buy_volume": 5899.2, "taker_buy_quote": 375.77904}, {"ts": 1773190800000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 45678.5, "quote_volume": 2909.7559, "trades": 18, "taker_buy_volume": 45537.2, "taker_buy_quote": 2900.76922}, {"ts": 1773190860000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 9831.5, "quote_volume": 627.0649, "trades": 15, "taker_buy_volume": 8282.0, "taker_buy_quote": 528.37588}, {"ts": 1773190920000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 16802.7, "quote_volume": 1070.30373, "trades": 12, "taker_buy_volume": 16520.1, "taker_buy_quote": 1052.33037}, {"ts": 1773190980000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 142613.1, "quote_volume": 9070.27572, "trades": 23, "taker_buy_volume": 34982.3, "taker_buy_quote": 2224.95684}, {"ts": 1773191040000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4548.3, "quote_volume": 288.94932, "trades": 10, "taker_buy_volume": 1322.7, "taker_buy_quote": 84.12372}, {"ts": 1773191100000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 71252.6, "quote_volume": 4531.61872, "trades": 18, "taker_buy_volume": 54186.5, "taker_buy_quote": 3446.2614}, {"ts": 1773191160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 547.1, "quote_volume": 34.79556, "trades": 1, "taker_buy_volume": 547.1, "taker_buy_quote": 34.79556}, {"ts": 1773191220000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 185584.6, "quote_volume": 11784.25305, "trades": 47, "taker_buy_volume": 69383.8, "taker_buy_quote": 4405.8713}, {"ts": 1773191280000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4728.8, "quote_volume": 299.96158, "trades": 2, "taker_buy_volume": 1556.6, "taker_buy_quote": 98.8441}, {"ts": 1773191340000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 10676.8, "quote_volume": 676.9641, "trades": 15, "taker_buy_volume": 1421.3, "taker_buy_quote": 90.1654}, {"ts": 1773191400000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 77585.2, "quote_volume": 4917.22621, "trades": 22, "taker_buy_volume": 21090.9, "taker_buy_quote": 1337.16306}, {"ts": 1773191460000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 9269.3, "quote_volume": 587.60171, "trades": 9, "taker_buy_volume": 8550.2, "taker_buy_quote": 542.08268}, {"ts": 1773191520000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 329443.5, "quote_volume": 20839.81937, "trades": 141, "taker_buy_volume": 242000.0, "taker_buy_quote": 15306.38116}, {"ts": 1773191580000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 13881.7, "quote_volume": 878.72583, "trades": 17, "taker_buy_volume": 11824.3, "taker_buy_quote": 748.50979}, {"ts": 1773191640000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 60491.3, "quote_volume": 3829.17359, "trades": 16, "taker_buy_volume": 1059.4, "taker_buy_quote": 67.13432}, {"ts": 1773191700000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 50266.2, "quote_volume": 3176.8638, "trades": 51, "taker_buy_volume": 21654.4, "taker_buy_quote": 1368.61545}, {"ts": 1773191760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2262.5, "quote_volume": 142.99, "trades": 4, "taker_buy_volume": 2262.5, "taker_buy_quote": 142.99}, {"ts": 1773191820000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 168221.1, "quote_volume": 10613.17941, "trades": 75, "taker_buy_volume": 66489.0, "taker_buy_quote": 4195.4559}, {"ts": 1773191880000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 508000.0, "quote_volume": 32022.11659, "trades": 103, "taker_buy_volume": 68036.2, "taker_buy_quote": 4289.20466}, {"ts": 1773191940000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 196330.8, "quote_volume": 12368.92279, "trades": 39, "taker_buy_volume": 72843.1, "taker_buy_quote": 4589.20676}, {"ts": 1773192000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 459.6, "quote_volume": 28.9548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192060000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1806.2, "quote_volume": 113.84574, "trades": 4, "taker_buy_volume": 551.4, "taker_buy_quote": 34.79334}, {"ts": 1773192120000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1270.0, "quote_volume": 80.0655, "trades": 4, "taker_buy_volume": 555.0, "taker_buy_quote": 35.0205}, {"ts": 1773192180000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 304314.3, "quote_volume": 19220.4496, "trades": 46, "taker_buy_volume": 303918.3, "taker_buy_quote": 19195.44776}, {"ts": 1773192240000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 6707.4, "quote_volume": 423.95694, "trades": 4, "taker_buy_volume": 492.6, "taker_buy_quote": 31.18158}, {"ts": 1773192300000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 417052.4, "quote_volume": 26373.73477, "trades": 67, "taker_buy_volume": 294803.3, "taker_buy_quote": 18646.62823}, {"ts": 1773192360000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3725.0, "quote_volume": 235.7767, "trades": 3, "taker_buy_volume": 3567.0, "taker_buy_quote": 225.7911}, {"ts": 1773192420000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 61108.0, "quote_volume": 3868.07478, "trades": 38, "taker_buy_volume": 31384.7, "taker_buy_quote": 1986.65151}, {"ts": 1773192480000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 133281.5, "quote_volume": 8448.53725, "trades": 29, "taker_buy_volume": 133155.5, "taker_buy_quote": 8440.54885}, {"ts": 1773192540000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 187511.0, "quote_volume": 11905.86661, "trades": 107, "taker_buy_volume": 150438.9, "taker_buy_quote": 9552.98143}, {"ts": 1773192600000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 23856.1, "quote_volume": 1514.84115, "trades": 30, "taker_buy_volume": 5648.5, "taker_buy_quote": 358.67975}, {"ts": 1773192660000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1412.4, "quote_volume": 89.61182, "trades": 7, "taker_buy_volume": 656.6, "taker_buy_quote": 41.6941}, {"ts": 1773192720000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 175647.7, "quote_volume": 11129.32666, "trades": 38, "taker_buy_volume": 4588.2, "taker_buy_quote": 290.46308}, {"ts": 1773192780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 59123.3, "quote_volume": 3742.50489, "trades": 25, "taker_buy_volume": 50800.1, "taker_buy_quote": 3215.64633}, {"ts": 1773192840000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 98317.5, "quote_volume": 6223.53389, "trades": 30, "taker_buy_volume": 49933.1, "taker_buy_quote": 3160.80137}, {"ts": 1773192900000, "open": 0.0633, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 72798.6, "quote_volume": 4601.6009, "trades": 51, "taker_buy_volume": 7781.3, "taker_buy_quote": 491.00003}, {"ts": 1773192960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 24148.2, "quote_volume": 1523.75142, "trades": 20, "taker_buy_volume": 12628.3, "taker_buy_quote": 796.84573}, {"ts": 1773193020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 25015.7, "quote_volume": 1578.35585, "trades": 32, "taker_buy_volume": 18519.8, "taker_buy_quote": 1168.59938}, {"ts": 1773193080000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1481.1, "quote_volume": 93.41147, "trades": 5, "taker_buy_volume": 1021.7, "taker_buy_quote": 64.46927}, {"ts": 1773193140000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 86757.2, "quote_volume": 5474.36347, "trades": 52, "taker_buy_volume": 74112.1, "taker_buy_quote": 4676.47351}, {"ts": 1773193200000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 51421.3, "quote_volume": 3239.53341, "trades": 39, "taker_buy_volume": 5649.8, "taker_buy_quote": 355.9533}, {"ts": 1773193260000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 26155.9, "quote_volume": 1645.24584, "trades": 27, "taker_buy_volume": 2197.3, "taker_buy_quote": 138.2499}, {"ts": 1773193320000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 121219.5, "quote_volume": 7615.20421, "trades": 23, "taker_buy_volume": 26196.1, "taker_buy_quote": 1647.73469}, {"ts": 1773193380000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 286.2, "quote_volume": 17.97336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193440000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 287522.9, "quote_volume": 18056.46425, "trades": 47, "taker_buy_volume": 165515.0, "taker_buy_quote": 10394.36813}, {"ts": 1773193500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 492.9, "quote_volume": 30.95412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193560000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 163582.7, "quote_volume": 10272.89972, "trades": 76, "taker_buy_volume": 43974.7, "taker_buy_quote": 2761.61116}, {"ts": 1773193620000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 80545.7, "quote_volume": 5057.43906, "trades": 34, "taker_buy_volume": 45616.8, "taker_buy_quote": 2864.73504}, {"ts": 1773193680000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 189468.2, "quote_volume": 11882.97755, "trades": 66, "taker_buy_volume": 103981.7, "taker_buy_quote": 6522.26511}, {"ts": 1773193740000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 257551.0, "quote_volume": 16162.6454, "trades": 89, "taker_buy_volume": 134269.0, "taker_buy_quote": 8426.99442}, {"ts": 1773193800000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 75387.4, "quote_volume": 4741.8398, "trades": 19, "taker_buy_volume": 63854.7, "taker_buy_quote": 4016.46063}, {"ts": 1773193860000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 198821.5, "quote_volume": 12524.59536, "trades": 36, "taker_buy_volume": 187216.9, "taker_buy_quote": 11793.50556}, {"ts": 1773193920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 952.1, "quote_volume": 59.9823, "trades": 2, "taker_buy_volume": 952.1, "taker_buy_quote": 59.9823}, {"ts": 1773193980000, "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": 1773194040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 31113.3, "quote_volume": 1960.1379, "trades": 18, "taker_buy_volume": 14871.3, "taker_buy_quote": 936.8919}, {"ts": 1773194100000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 45748.2, "quote_volume": 2885.4398, "trades": 27, "taker_buy_volume": 44637.1, "taker_buy_quote": 2815.4405}, {"ts": 1773194160000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 87691.0, "quote_volume": 5528.88131, "trades": 33, "taker_buy_volume": 5702.6, "taker_buy_quote": 359.2638}, {"ts": 1773194220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 20368.5, "quote_volume": 1283.2155, "trades": 6, "taker_buy_volume": 20368.5, "taker_buy_quote": 1283.2155}, {"ts": 1773194280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 62295.6, "quote_volume": 3924.6228, "trades": 10, "taker_buy_volume": 61851.9, "taker_buy_quote": 3896.6697}, {"ts": 1773194340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 31934.8, "quote_volume": 2011.8924, "trades": 19, "taker_buy_volume": 27537.4, "taker_buy_quote": 1734.8562}, {"ts": 1773194400000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 54143.0, "quote_volume": 3410.97884, "trades": 17, "taker_buy_volume": 556.0, "taker_buy_quote": 35.028}, {"ts": 1773194460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 70869.0, "quote_volume": 4464.747, "trades": 13, "taker_buy_volume": 51181.5, "taker_buy_quote": 3224.4345}, {"ts": 1773194520000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 63712.7, "quote_volume": 4013.95413, "trades": 27, "taker_buy_volume": 9168.2, "taker_buy_quote": 577.65063}, {"ts": 1773194580000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2012.9, "quote_volume": 126.8286, "trades": 12, "taker_buy_volume": 238.6, "taker_buy_quote": 15.0477}, {"ts": 1773194640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 100.4, "quote_volume": 6.3252, "trades": 1, "taker_buy_volume": 100.4, "taker_buy_quote": 6.3252}, {"ts": 1773194700000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 207367.2, "quote_volume": 13043.44146, "trades": 55, "taker_buy_volume": 115996.7, "taker_buy_quote": 7296.23701}, {"ts": 1773194760000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 123056.1, "quote_volume": 7752.52146, "trades": 22, "taker_buy_volume": 118887.1, "taker_buy_quote": 7489.8873}, {"ts": 1773194820000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 19174.1, "quote_volume": 1206.05089, "trades": 18, "taker_buy_volume": 254.6, "taker_buy_quote": 16.01434}, {"ts": 1773194880000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 168287.0, "quote_volume": 10585.22943, "trades": 50, "taker_buy_volume": 115220.7, "taker_buy_quote": 7247.38203}, {"ts": 1773194940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 42810.3, "quote_volume": 2692.76787, "trades": 10, "taker_buy_volume": 794.9, "taker_buy_quote": 49.99921}, {"ts": 1773195000000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 125.7, "quote_volume": 7.90653, "trades": 1, "taker_buy_volume": 125.7, "taker_buy_quote": 7.90653}, {"ts": 1773195060000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 92473.4, "quote_volume": 5805.55039, "trades": 24, "taker_buy_volume": 1244.4, "taker_buy_quote": 78.14832}, {"ts": 1773195120000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 108311.9, "quote_volume": 6791.15613, "trades": 34, "taker_buy_volume": 24103.7, "taker_buy_quote": 1511.30199}, {"ts": 1773195180000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4870.9, "quote_volume": 305.40543, "trades": 2, "taker_buy_volume": 4870.9, "taker_buy_quote": 305.40543}, {"ts": 1773195240000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 10266.1, "quote_volume": 642.65786, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 91440.5, "quote_volume": 5724.1753, "trades": 28, "taker_buy_volume": 46280.0, "taker_buy_quote": 2897.128}, {"ts": 1773195360000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 50109.2, "quote_volume": 3136.83592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195420000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 28965.1, "quote_volume": 1813.21526, "trades": 15, "taker_buy_volume": 4876.6, "taker_buy_quote": 305.27516}, {"ts": 1773195480000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 433958.4, "quote_volume": 27165.08094, "trades": 43, "taker_buy_volume": 347240.8, "taker_buy_quote": 21737.27408}, {"ts": 1773195540000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 113058.3, "quote_volume": 7077.44958, "trades": 17, "taker_buy_volume": 67925.6, "taker_buy_quote": 4252.14256}, {"ts": 1773195600000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 9618.5, "quote_volume": 602.1181, "trades": 21, "taker_buy_volume": 2014.6, "taker_buy_quote": 126.11396}, {"ts": 1773195660000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 24055.4, "quote_volume": 1505.86804, "trades": 5, "taker_buy_volume": 24055.4, "taker_buy_quote": 1505.86804}, {"ts": 1773195720000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 111850.6, "quote_volume": 6990.6625, "trades": 33, "taker_buy_volume": 9431.8, "taker_buy_quote": 589.4875}, {"ts": 1773195780000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 692586.2, "quote_volume": 43218.68309, "trades": 85, "taker_buy_volume": 192181.5, "taker_buy_quote": 11993.42981}, {"ts": 1773195840000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 11335.5, "quote_volume": 707.40409, "trades": 19, "taker_buy_volume": 3447.4, "taker_buy_quote": 215.18665}, {"ts": 1773195900000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 168285.9, "quote_volume": 10494.45209, "trades": 49, "taker_buy_volume": 5776.0, "taker_buy_quote": 360.4224}, {"ts": 1773195960000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 147578.6, "quote_volume": 9194.5003, "trades": 32, "taker_buy_volume": 68926.3, "taker_buy_quote": 4294.81561}, {"ts": 1773196020000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 576.9, "quote_volume": 35.94087, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196080000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 528.8, "quote_volume": 32.96827, "trades": 3, "taker_buy_volume": 240.3, "taker_buy_quote": 14.99472}, {"ts": 1773196140000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 312954.1, "quote_volume": 19528.27815, "trades": 40, "taker_buy_volume": 197170.1, "taker_buy_quote": 12303.41424}, {"ts": 1773196200000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 581.7, "quote_volume": 36.23991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196260000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 130156.7, "quote_volume": 8121.53369, "trades": 27, "taker_buy_volume": 124458.4, "taker_buy_quote": 7766.20416}, {"ts": 1773196320000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 74700.3, "quote_volume": 4661.29872, "trades": 20, "taker_buy_volume": 57486.0, "taker_buy_quote": 3587.1264}, {"ts": 1773196380000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 593.4, "quote_volume": 36.99611, "trades": 4, "taker_buy_volume": 272.9, "taker_buy_quote": 17.02896}, {"ts": 1773196440000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3012.5, "quote_volume": 187.69654, "trades": 6, "taker_buy_volume": 177.9, "taker_buy_quote": 11.10096}, {"ts": 1773196500000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 67530.1, "quote_volume": 4213.5444, "trades": 46, "taker_buy_volume": 56425.4, "taker_buy_quote": 3520.94496}, {"ts": 1773196560000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 99.4, "quote_volume": 6.20256, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 6.20256}, {"ts": 1773196620000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 288.9, "quote_volume": 18.01449, "trades": 2, "taker_buy_volume": 160.2, "taker_buy_quote": 9.99648}, {"ts": 1773196680000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 417741.7, "quote_volume": 26025.76056, "trades": 104, "taker_buy_volume": 210598.7, "taker_buy_quote": 13121.4868}, {"ts": 1773196740000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 87381.2, "quote_volume": 5452.63488, "trades": 21, "taker_buy_volume": 86949.2, "taker_buy_quote": 5425.67808}, {"ts": 1773196800000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 179257.7, "quote_volume": 11203.62385, "trades": 71, "taker_buy_volume": 90889.5, "taker_buy_quote": 5680.61135}, {"ts": 1773196860000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 87617.4, "quote_volume": 5467.62687, "trades": 21, "taker_buy_volume": 3537.2, "taker_buy_quote": 221.02239}, {"ts": 1773196920000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 82091.7, "quote_volume": 5114.61377, "trades": 44, "taker_buy_volume": 52153.8, "taker_buy_quote": 3249.4826}, {"ts": 1773196980000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 7539.5, "quote_volume": 469.67714, "trades": 20, "taker_buy_volume": 5868.6, "taker_buy_quote": 365.61378}, {"ts": 1773197040000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 21609.8, "quote_volume": 1344.94498, "trades": 7, "taker_buy_volume": 8154.2, "taker_buy_quote": 508.00666}, {"ts": 1773197100000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 5069.4, "quote_volume": 315.36812, "trades": 7, "taker_buy_volume": 514.4, "taker_buy_quote": 32.04712}, {"ts": 1773197160000, "open": 0.0623, "high": 0.0623, "low": 0.062, "close": 0.0621, "volume": 474548.4, "quote_volume": 29487.81677, "trades": 103, "taker_buy_volume": 87219.3, "taker_buy_quote": 5421.13903}, {"ts": 1773197220000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1575.2, "quote_volume": 97.90025, "trades": 6, "taker_buy_volume": 803.3, "taker_buy_quote": 49.96526}, {"ts": 1773197280000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 466.3, "quote_volume": 28.95723, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197340000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 164621.1, "quote_volume": 10239.43405, "trades": 19, "taker_buy_volume": 164299.8, "taker_buy_quote": 10219.46527}, {"ts": 1773197400000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 238969.0, "quote_volume": 14887.75104, "trades": 74, "taker_buy_volume": 100088.3, "taker_buy_quote": 6235.50109}, {"ts": 1773197460000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 65675.8, "quote_volume": 4088.45585, "trades": 28, "taker_buy_volume": 21139.2, "taker_buy_quote": 1316.97216}, {"ts": 1773197520000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 13044.8, "quote_volume": 812.52278, "trades": 21, "taker_buy_volume": 11362.2, "taker_buy_quote": 707.86506}, {"ts": 1773197580000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 87832.4, "quote_volume": 5471.48752, "trades": 10, "taker_buy_volume": 83122.4, "taker_buy_quote": 5178.52552}, {"ts": 1773197640000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 141541.7, "quote_volume": 8818.03507, "trades": 69, "taker_buy_volume": 95695.4, "taker_buy_quote": 5961.82342}, {"ts": 1773197700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1393.7, "quote_volume": 86.82751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197760000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 133653.6, "quote_volume": 8341.73956, "trades": 53, "taker_buy_volume": 93315.6, "taker_buy_quote": 5824.66278}, {"ts": 1773197820000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 4325.8, "quote_volume": 269.96192, "trades": 6, "taker_buy_volume": 320.0, "taker_buy_quote": 20.0}, {"ts": 1773197880000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 86115.5, "quote_volume": 5382.18675, "trades": 18, "taker_buy_volume": 75890.1, "taker_buy_quote": 4743.13125}, {"ts": 1773197940000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3997.1, "quote_volume": 249.76115, "trades": 10, "taker_buy_volume": 3421.1, "taker_buy_quote": 213.81875}, {"ts": 1773198000000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 56268.7, "quote_volume": 3516.79375, "trades": 63, "taker_buy_volume": 48653.7, "taker_buy_quote": 3040.85625}, {"ts": 1773198060000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 40076.5, "quote_volume": 2508.80295, "trades": 30, "taker_buy_volume": 17663.8, "taker_buy_quote": 1105.78428}, {"ts": 1773198120000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 114066.6, "quote_volume": 7129.1321, "trades": 23, "taker_buy_volume": 3456.4, "taker_buy_quote": 216.0378}, {"ts": 1773198180000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4817.5, "quote_volume": 301.04735, "trades": 5, "taker_buy_volume": 4353.5, "taker_buy_quote": 272.09375}, {"ts": 1773198240000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 464.0, "quote_volume": 28.9536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198300000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 24253.1, "quote_volume": 1515.78995, "trades": 7, "taker_buy_volume": 23965.1, "taker_buy_quote": 1497.81875}, {"ts": 1773198360000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 42388.5, "quote_volume": 2649.22073, "trades": 20, "taker_buy_volume": 31508.5, "taker_buy_quote": 1969.28125}, {"ts": 1773198420000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 480.0, "quote_volume": 29.952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198480000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4948.5, "quote_volume": 309.07966, "trades": 6, "taker_buy_volume": 2932.6, "taker_buy_quote": 183.2875}, {"ts": 1773198540000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4424.3, "quote_volume": 276.07632, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198600000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 68874.3, "quote_volume": 4309.27138, "trades": 45, "taker_buy_volume": 58159.3, "taker_buy_quote": 3638.64039}, {"ts": 1773198660000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 295667.6, "quote_volume": 18453.30613, "trades": 59, "taker_buy_volume": 43788.4, "taker_buy_quote": 2734.8879}, {"ts": 1773198720000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 99115.0, "quote_volume": 6184.7616, "trades": 18, "taker_buy_volume": 98711.8, "taker_buy_quote": 6159.61632}, {"ts": 1773198780000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 12133.4, "quote_volume": 756.60419, "trades": 12, "taker_buy_volume": 304.7, "taker_buy_quote": 19.03091}, {"ts": 1773198840000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 220629.0, "quote_volume": 13767.2496, "trades": 30, "taker_buy_volume": 150934.1, "taker_buy_quote": 9418.28784}, {"ts": 1773198900000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 9495.2, "quote_volume": 592.50048, "trades": 6, "taker_buy_volume": 9495.2, "taker_buy_quote": 592.50048}, {"ts": 1773198960000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1510.5, "quote_volume": 94.2552, "trades": 4, "taker_buy_volume": 1510.5, "taker_buy_quote": 94.2552}, {"ts": 1773199020000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 89233.4, "quote_volume": 5568.72937, "trades": 28, "taker_buy_volume": 77703.3, "taker_buy_quote": 4849.26395}, {"ts": 1773199080000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 52771.5, "quote_volume": 3292.8681, "trades": 27, "taker_buy_volume": 7638.1, "taker_buy_quote": 476.61744}, {"ts": 1773199140000, "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": 1773199200000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 12202.2, "quote_volume": 761.29903, "trades": 14, "taker_buy_volume": 11019.7, "taker_buy_quote": 687.62928}, {"ts": 1773199260000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 203995.3, "quote_volume": 12729.30672, "trades": 39, "taker_buy_volume": 171603.4, "taker_buy_quote": 10708.05216}, {"ts": 1773199320000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 74581.7, "quote_volume": 4661.35625, "trades": 20, "taker_buy_volume": 74262.2, "taker_buy_quote": 4641.3875}, {"ts": 1773199380000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 4399.9, "quote_volume": 274.99375, "trades": 9, "taker_buy_volume": 817.1, "taker_buy_quote": 51.06875}, {"ts": 1773199440000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 233887.3, "quote_volume": 14594.35721, "trades": 42, "taker_buy_volume": 28040.5, "taker_buy_quote": 1750.27793}, {"ts": 1773199500000, "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": 1773199560000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 3372.6, "quote_volume": 210.2457, "trades": 10, "taker_buy_volume": 1327.2, "taker_buy_quote": 82.81728}, {"ts": 1773199620000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3200.3, "quote_volume": 199.51979, "trades": 12, "taker_buy_volume": 1411.0, "taker_buy_quote": 88.0464}, {"ts": 1773199680000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 50845.6, "quote_volume": 3167.68088, "trades": 30, "taker_buy_volume": 29020.1, "taker_buy_quote": 1807.95223}, {"ts": 1773199740000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 39355.4, "quote_volume": 2451.87139, "trades": 25, "taker_buy_volume": 19798.0, "taker_buy_quote": 1233.44537}, {"ts": 1773199800000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 146447.6, "quote_volume": 9138.05085, "trades": 61, "taker_buy_volume": 143503.1, "taker_buy_quote": 8954.59344}, {"ts": 1773199860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 707.9, "quote_volume": 44.17296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199920000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 36538.8, "quote_volume": 2280.11352, "trades": 26, "taker_buy_volume": 19063.2, "taker_buy_quote": 1189.63608}, {"ts": 1773199980000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 81638.8, "quote_volume": 5102.41213, "trades": 36, "taker_buy_volume": 69984.1, "taker_buy_quote": 4374.02062}, {"ts": 1773200040000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 70622.9, "quote_volume": 4415.12788, "trades": 36, "taker_buy_volume": 37789.6, "taker_buy_quote": 2363.04663}, {"ts": 1773200100000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 260247.4, "quote_volume": 16291.46967, "trades": 30, "taker_buy_volume": 260071.7, "taker_buy_quote": 16280.48842}, {"ts": 1773200160000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 70401.5, "quote_volume": 4407.1339, "trades": 26, "taker_buy_volume": 20901.0, "taker_buy_quote": 1308.4026}, {"ts": 1773200220000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 154.8, "quote_volume": 9.69048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200280000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3003.8, "quote_volume": 188.03788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200340000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 66388.8, "quote_volume": 4162.67341, "trades": 24, "taker_buy_volume": 66300.0, "taker_buy_quote": 4157.10565}, {"ts": 1773200400000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2180.3, "quote_volume": 136.91109, "trades": 3, "taker_buy_volume": 2062.8, "taker_buy_quote": 129.54384}, {"ts": 1773200460000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 127.4, "quote_volume": 7.98798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200520000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1874.0, "quote_volume": 117.60606, "trades": 9, "taker_buy_volume": 1062.6, "taker_buy_quote": 66.73128}, {"ts": 1773200580000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 4144.8, "quote_volume": 259.9335, "trades": 10, "taker_buy_volume": 545.4, "taker_buy_quote": 34.25112}, {"ts": 1773200640000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 105756.0, "quote_volume": 6629.00123, "trades": 30, "taker_buy_volume": 15220.0, "taker_buy_quote": 954.294}, {"ts": 1773200700000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4630.6, "quote_volume": 289.89409, "trades": 12, "taker_buy_volume": 185.3, "taker_buy_quote": 11.61831}, {"ts": 1773200760000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4415.5, "quote_volume": 276.42525, "trades": 12, "taker_buy_volume": 149.5, "taker_buy_quote": 9.37365}, {"ts": 1773200820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3984.3, "quote_volume": 249.41718, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200880000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4244.6, "quote_volume": 265.71196, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4274.0, "quote_volume": 267.5524, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201000000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 265607.8, "quote_volume": 16659.82907, "trades": 78, "taker_buy_volume": 179821.0, "taker_buy_quote": 11281.04379}, {"ts": 1773201060000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 88478.3, "quote_volume": 5556.46431, "trades": 25, "taker_buy_volume": 9765.1, "taker_buy_quote": 613.27535}, {"ts": 1773201120000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 96955.8, "quote_volume": 6088.78367, "trades": 48, "taker_buy_volume": 41567.0, "taker_buy_quote": 2610.42195}, {"ts": 1773201180000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 32211.8, "quote_volume": 2022.93293, "trades": 19, "taker_buy_volume": 12807.4, "taker_buy_quote": 804.33661}, {"ts": 1773201240000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 127.6, "quote_volume": 8.01328, "trades": 1, "taker_buy_volume": 127.6, "taker_buy_quote": 8.01328}, {"ts": 1773201300000, "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": 1773201360000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 91.4, "quote_volume": 5.73992, "trades": 1, "taker_buy_volume": 91.4, "taker_buy_quote": 5.73992}, {"ts": 1773201420000, "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": 1773201480000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1997.1, "quote_volume": 125.22931, "trades": 5, "taker_buy_volume": 111.4, "taker_buy_quote": 6.99592}, {"ts": 1773201540000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3801.6, "quote_volume": 238.36032, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 49940.3, "quote_volume": 3131.25681, "trades": 43, "taker_buy_volume": 37700.3, "taker_buy_quote": 2363.80881}, {"ts": 1773201660000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 6049.0, "quote_volume": 379.53159, "trades": 6, "taker_buy_volume": 2592.9, "taker_buy_quote": 162.83412}, {"ts": 1773201720000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 68812.1, "quote_volume": 4321.44291, "trades": 24, "taker_buy_volume": 57074.5, "taker_buy_quote": 3584.34405}, {"ts": 1773201780000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 100368.4, "quote_volume": 6303.7814, "trades": 14, "taker_buy_volume": 100368.4, "taker_buy_quote": 6303.7814}, {"ts": 1773201840000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 52195.2, "quote_volume": 3277.85537, "trades": 14, "taker_buy_volume": 4185.9, "taker_buy_quote": 262.88885}, {"ts": 1773201900000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 165473.5, "quote_volume": 10375.22037, "trades": 36, "taker_buy_volume": 45208.9, "taker_buy_quote": 2834.62995}, {"ts": 1773201960000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 102178.8, "quote_volume": 6412.12487, "trades": 25, "taker_buy_volume": 88297.1, "taker_buy_quote": 5541.74228}, {"ts": 1773202020000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 24701.7, "quote_volume": 1551.22374, "trades": 14, "taker_buy_volume": 24271.5, "taker_buy_quote": 1524.2502}, {"ts": 1773202080000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1653.9, "quote_volume": 103.8091, "trades": 6, "taker_buy_volume": 1095.7, "taker_buy_quote": 68.80996}, {"ts": 1773202140000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 368.4, "quote_volume": 23.09868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202200000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 116925.4, "quote_volume": 7331.26724, "trades": 34, "taker_buy_volume": 36702.5, "taker_buy_quote": 2301.29141}, {"ts": 1773202260000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 74102.8, "quote_volume": 4645.72498, "trades": 27, "taker_buy_volume": 40249.9, "taker_buy_quote": 2523.78169}, {"ts": 1773202320000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 164082.8, "quote_volume": 10284.99584, "trades": 38, "taker_buy_volume": 33969.3, "taker_buy_quote": 2129.94832}, {"ts": 1773202380000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 1859.4, "quote_volume": 116.54475, "trades": 8, "taker_buy_volume": 1463.1, "taker_buy_quote": 91.73637}, {"ts": 1773202440000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 4553.5, "quote_volume": 285.45661, "trades": 8, "taker_buy_volume": 4075.1, "taker_buy_quote": 255.50877}, {"ts": 1773202500000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 325662.6, "quote_volume": 20386.49314, "trades": 66, "taker_buy_volume": 41927.7, "taker_buy_quote": 2624.6884}, {"ts": 1773202560000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 125634.6, "quote_volume": 7864.68255, "trades": 25, "taker_buy_volume": 103804.5, "taker_buy_quote": 6498.1617}, {"ts": 1773202620000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 11722.1, "quote_volume": 733.75546, "trades": 11, "taker_buy_volume": 11242.1, "taker_buy_quote": 703.75546}, {"ts": 1773202680000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 142322.8, "quote_volume": 8916.55448, "trades": 49, "taker_buy_volume": 81817.4, "taker_buy_quote": 5127.78261}, {"ts": 1773202740000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 26870.0, "quote_volume": 1684.81012, "trades": 19, "taker_buy_volume": 13981.5, "taker_buy_quote": 876.70117}, {"ts": 1773202800000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 73965.4, "quote_volume": 4637.86309, "trades": 86, "taker_buy_volume": 73649.5, "taker_buy_quote": 4618.05616}, {"ts": 1773202860000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 76385.7, "quote_volume": 4797.3897, "trades": 35, "taker_buy_volume": 69296.7, "taker_buy_quote": 4352.54888}, {"ts": 1773202920000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1462.0, "quote_volume": 91.89471, "trades": 13, "taker_buy_volume": 811.1, "taker_buy_quote": 51.01819}, {"ts": 1773202980000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1457.9, "quote_volume": 91.6796, "trades": 5, "taker_buy_volume": 1234.8, "taker_buy_quote": 77.66892}, {"ts": 1773203040000, "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": 1773203100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 114333.8, "quote_volume": 7190.49129, "trades": 59, "taker_buy_volume": 91458.4, "taker_buy_quote": 5752.73336}, {"ts": 1773203160000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 516907.7, "quote_volume": 32573.98878, "trades": 44, "taker_buy_volume": 514007.7, "taker_buy_quote": 32390.99878}, {"ts": 1773203220000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 24794.6, "quote_volume": 1564.15804, "trades": 12, "taker_buy_volume": 5110.7, "taker_buy_quote": 322.51053}, {"ts": 1773203280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1895.1, "quote_volume": 119.58081, "trades": 4, "taker_buy_volume": 1895.1, "taker_buy_quote": 119.58081}, {"ts": 1773203340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 312735.0, "quote_volume": 19733.5785, "trades": 175, "taker_buy_volume": 263743.2, "taker_buy_quote": 16642.19592}, {"ts": 1773203400000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 52367.7, "quote_volume": 3304.48867, "trades": 185, "taker_buy_volume": 30134.0, "taker_buy_quote": 1901.5422}, {"ts": 1773203460000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 51967.4, "quote_volume": 3279.15564, "trades": 40, "taker_buy_volume": 11114.2, "taker_buy_quote": 701.31872}, {"ts": 1773203520000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 100011.5, "quote_volume": 6320.55324, "trades": 60, "taker_buy_volume": 98275.9, "taker_buy_quote": 6211.03688}, {"ts": 1773203580000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 76403.4, "quote_volume": 4823.00816, "trades": 32, "taker_buy_volume": 33292.7, "taker_buy_quote": 2101.58695}, {"ts": 1773203640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 173272.0, "quote_volume": 10950.7904, "trades": 65, "taker_buy_volume": 122316.3, "taker_buy_quote": 7730.39016}, {"ts": 1773203700000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 146391.2, "quote_volume": 9252.38494, "trades": 49, "taker_buy_volume": 24126.8, "taker_buy_quote": 1525.27486}, {"ts": 1773203760000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 46783.4, "quote_volume": 2956.7029, "trades": 54, "taker_buy_volume": 44045.0, "taker_buy_quote": 2783.90986}, {"ts": 1773203820000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 105091.7, "quote_volume": 6641.76537, "trades": 18, "taker_buy_volume": 7191.8, "taker_buy_quote": 454.52176}, {"ts": 1773203880000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 11450.1, "quote_volume": 722.51399, "trades": 13, "taker_buy_volume": 126.8, "taker_buy_quote": 8.01376}, {"ts": 1773203940000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1584.7, "quote_volume": 100.08731, "trades": 14, "taker_buy_volume": 927.4, "taker_buy_quote": 58.61168}, {"ts": 1773204000000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 242281.3, "quote_volume": 15289.31465, "trades": 58, "taker_buy_volume": 117276.5, "taker_buy_quote": 7401.51177}, {"ts": 1773204060000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 137179.2, "quote_volume": 8669.74944, "trades": 23, "taker_buy_volume": 137179.2, "taker_buy_quote": 8669.74944}, {"ts": 1773204120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 100.0, "quote_volume": 6.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 96028.3, "quote_volume": 6068.98856, "trades": 26, "taker_buy_volume": 50738.5, "taker_buy_quote": 3206.6732}, {"ts": 1773204240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 82115.8, "quote_volume": 5189.71856, "trades": 26, "taker_buy_volume": 43059.0, "taker_buy_quote": 2721.3288}, {"ts": 1773204300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 15061.3, "quote_volume": 951.87416, "trades": 4, "taker_buy_volume": 15061.3, "taker_buy_quote": 951.87416}, {"ts": 1773204360000, "open": 0.0632, "high": 0.0632, "low": 0.0629, "close": 0.0629, "volume": 468369.5, "quote_volume": 29536.36488, "trades": 93, "taker_buy_volume": 51399.9, "taker_buy_quote": 3239.65822}, {"ts": 1773204420000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 14835.9, "quote_volume": 932.33311, "trades": 19, "taker_buy_volume": 8806.0, "taker_buy_quote": 553.65539}, {"ts": 1773204480000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 18486.8, "quote_volume": 1161.01404, "trades": 10, "taker_buy_volume": 17965.3, "taker_buy_quote": 1128.26384}, {"ts": 1773204540000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 111335.8, "quote_volume": 7003.02843, "trades": 18, "taker_buy_volume": 111160.9, "taker_buy_quote": 6992.04471}, {"ts": 1773204600000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 53926.5, "quote_volume": 3397.35363, "trades": 26, "taker_buy_volume": 30128.7, "taker_buy_quote": 1898.1081}, {"ts": 1773204660000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 10625.3, "quote_volume": 669.41934, "trades": 14, "taker_buy_volume": 10149.1, "taker_buy_quote": 639.41874}, {"ts": 1773204720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 22076.5, "quote_volume": 1390.8195, "trades": 12, "taker_buy_volume": 959.8, "taker_buy_quote": 60.4674}, {"ts": 1773204780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 37772.8, "quote_volume": 2379.6864, "trades": 16, "taker_buy_volume": 36254.8, "taker_buy_quote": 2284.0524}, {"ts": 1773204840000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 104232.6, "quote_volume": 6577.06438, "trades": 23, "taker_buy_volume": 87029.2, "taker_buy_quote": 5491.54252}, {"ts": 1773204900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2980.0, "quote_volume": 188.038, "trades": 1, "taker_buy_volume": 2980.0, "taker_buy_quote": 188.038}, {"ts": 1773204960000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 6506.7, "quote_volume": 410.5623, "trades": 4, "taker_buy_volume": 6402.0, "taker_buy_quote": 403.9662}, {"ts": 1773205020000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1500.0, "quote_volume": 94.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205080000, "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": 1773205140000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 112720.4, "quote_volume": 7111.38809, "trades": 24, "taker_buy_volume": 92842.4, "taker_buy_quote": 5858.35544}, {"ts": 1773205200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 118248.9, "quote_volume": 7461.50559, "trades": 33, "taker_buy_volume": 89160.9, "taker_buy_quote": 5626.05279}, {"ts": 1773205260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 9436.0, "quote_volume": 595.4116, "trades": 12, "taker_buy_volume": 669.3, "taker_buy_quote": 42.23283}, {"ts": 1773205320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 328459.3, "quote_volume": 20692.9359, "trades": 39, "taker_buy_volume": 203147.5, "taker_buy_quote": 12798.2925}, {"ts": 1773205380000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 5253.4, "quote_volume": 331.1404, "trades": 9, "taker_buy_volume": 1762.0, "taker_buy_quote": 111.1822}, {"ts": 1773205440000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 134003.4, "quote_volume": 8442.24589, "trades": 35, "taker_buy_volume": 87649.7, "taker_buy_quote": 5521.96279}, {"ts": 1773205500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 50751.1, "quote_volume": 3197.3193, "trades": 24, "taker_buy_volume": 17441.5, "taker_buy_quote": 1098.8145}, {"ts": 1773205560000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 235586.5, "quote_volume": 14823.66104, "trades": 49, "taker_buy_volume": 5809.8, "taker_buy_quote": 366.0174}, {"ts": 1773205620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 20525.3, "quote_volume": 1291.04137, "trades": 14, "taker_buy_volume": 1665.9, "taker_buy_quote": 104.78511}, {"ts": 1773205680000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 794.9, "quote_volume": 49.99921, "trades": 1, "taker_buy_volume": 794.9, "taker_buy_quote": 49.99921}, {"ts": 1773205740000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 87535.4, "quote_volume": 5497.27702, "trades": 37, "taker_buy_volume": 37161.3, "taker_buy_quote": 2333.78354}, {"ts": 1773205800000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 165250.3, "quote_volume": 10377.08897, "trades": 35, "taker_buy_volume": 99051.5, "taker_buy_quote": 6220.4342}, {"ts": 1773205860000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 18760.6, "quote_volume": 1178.18173, "trades": 11, "taker_buy_volume": 17487.6, "taker_buy_quote": 1098.23733}, {"ts": 1773205920000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1891.7, "quote_volume": 118.98793, "trades": 3, "taker_buy_volume": 1891.7, "taker_buy_quote": 118.98793}, {"ts": 1773205980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 350.4, "quote_volume": 22.04016, "trades": 2, "taker_buy_volume": 350.4, "taker_buy_quote": 22.04016}, {"ts": 1773206040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 217308.3, "quote_volume": 13646.96124, "trades": 45, "taker_buy_volume": 77710.4, "taker_buy_quote": 4880.21312}, {"ts": 1773206100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 93111.4, "quote_volume": 5847.41027, "trades": 27, "taker_buy_volume": 35040.2, "taker_buy_quote": 2200.53891}, {"ts": 1773206160000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 14836.4, "quote_volume": 930.26778, "trades": 10, "taker_buy_volume": 255.0, "taker_buy_quote": 16.014}, {"ts": 1773206220000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3179.1, "quote_volume": 199.64748, "trades": 2, "taker_buy_volume": 3179.1, "taker_buy_quote": 199.64748}, {"ts": 1773206280000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 494.4, "quote_volume": 31.03843, "trades": 3, "taker_buy_volume": 395.5, "taker_buy_quote": 24.8374}, {"ts": 1773206340000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 19265.2, "quote_volume": 1207.92804, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206400000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 58023.1, "quote_volume": 3638.0602, "trades": 44, "taker_buy_volume": 58023.1, "taker_buy_quote": 3638.0602}, {"ts": 1773206460000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1699.3, "quote_volume": 106.71604, "trades": 2, "taker_buy_volume": 1699.3, "taker_buy_quote": 106.71604}, {"ts": 1773206520000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 143.3, "quote_volume": 8.98491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206580000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 227.2, "quote_volume": 14.26816, "trades": 2, "taker_buy_volume": 227.2, "taker_buy_quote": 14.26816}, {"ts": 1773206640000, "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": 1773206700000, "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": 1773206760000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 4287.9, "quote_volume": 268.87871, "trades": 11, "taker_buy_volume": 273.8, "taker_buy_quote": 17.19464}, {"ts": 1773206820000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 98637.8, "quote_volume": 6184.29194, "trades": 39, "taker_buy_volume": 4997.9, "taker_buy_quote": 313.36833}, {"ts": 1773206880000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3889.1, "quote_volume": 243.45766, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206940000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 6768.3, "quote_volume": 423.69558, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207000000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 47150.2, "quote_volume": 2951.23181, "trades": 29, "taker_buy_volume": 768.0, "taker_buy_quote": 48.0768}, {"ts": 1773207060000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 6714.2, "quote_volume": 419.6375, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207120000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 138988.4, "quote_volume": 8686.807, "trades": 57, "taker_buy_volume": 58193.2, "taker_buy_quote": 3637.107}, {"ts": 1773207180000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 97866.6, "quote_volume": 6116.7041, "trades": 24, "taker_buy_volume": 97563.1, "taker_buy_quote": 6097.73535}, {"ts": 1773207240000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 60283.1, "quote_volume": 3767.5727, "trades": 32, "taker_buy_volume": 18240.5, "taker_buy_quote": 1140.03125}, {"ts": 1773207300000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 6206.2, "quote_volume": 387.8875, "trades": 3, "taker_buy_volume": 6206.2, "taker_buy_quote": 387.8875}, {"ts": 1773207360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2000.0, "quote_volume": 125.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 125.0}, {"ts": 1773207420000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 1050463.1, "quote_volume": 65397.31804, "trades": 137, "taker_buy_volume": 208163.3, "taker_buy_quote": 12968.69883}, {"ts": 1773207480000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 608619.8, "quote_volume": 37956.80341, "trades": 66, "taker_buy_volume": 562608.1, "taker_buy_quote": 35090.4991}, {"ts": 1773207540000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 93325.7, "quote_volume": 5819.09967, "trades": 21, "taker_buy_volume": 55160.8, "taker_buy_quote": 3442.01784}, {"ts": 1773207600000, "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": 1773207660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3001.6, "quote_volume": 186.69952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207720000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 255818.7, "quote_volume": 15921.57205, "trades": 53, "taker_buy_volume": 168628.3, "taker_buy_quote": 10498.32917}, {"ts": 1773207780000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 152250.9, "quote_volume": 9470.00598, "trades": 30, "taker_buy_volume": 30544.6, "taker_buy_quote": 1899.87412}, {"ts": 1773207840000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 27238.0, "quote_volume": 1694.56094, "trades": 5, "taker_buy_volume": 3573.4, "taker_buy_quote": 222.62282}, {"ts": 1773207900000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 27405.6, "quote_volume": 1704.646, "trades": 12, "taker_buy_volume": 25914.8, "taker_buy_quote": 1611.91824}, {"ts": 1773207960000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 29918.2, "quote_volume": 1860.91045, "trades": 21, "taker_buy_volume": 6807.6, "taker_buy_quote": 423.4456}, {"ts": 1773208020000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 27450.5, "quote_volume": 1707.42434, "trades": 19, "taker_buy_volume": 26984.8, "taker_buy_quote": 1678.47066}, {"ts": 1773208080000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 22480.4, "quote_volume": 1398.30145, "trades": 17, "taker_buy_volume": 19322.7, "taker_buy_quote": 1201.90251}, {"ts": 1773208140000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 868.6, "quote_volume": 54.05912, "trades": 6, "taker_buy_volume": 322.0, "taker_buy_quote": 20.0606}, {"ts": 1773208200000, "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": 1773208260000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 287.8, "quote_volume": 17.92994, "trades": 1, "taker_buy_volume": 287.8, "taker_buy_quote": 17.92994}, {"ts": 1773208320000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 85864.6, "quote_volume": 5349.31998, "trades": 27, "taker_buy_volume": 85179.9, "taker_buy_quote": 5306.70777}, {"ts": 1773208380000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 6173.7, "quote_volume": 384.62151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208440000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 1034.1, "quote_volume": 64.47236, "trades": 3, "taker_buy_volume": 479.3, "taker_buy_quote": 29.90832}, {"ts": 1773208500000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 4424.0, "quote_volume": 275.62321, "trades": 11, "taker_buy_volume": 80.1, "taker_buy_quote": 4.99824}, {"ts": 1773208560000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3832.0, "quote_volume": 238.7336, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208620000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3753.3, "quote_volume": 233.83059, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208680000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 4328.8, "quote_volume": 269.69477, "trades": 12, "taker_buy_volume": 105.3, "taker_buy_quote": 6.57072}, {"ts": 1773208740000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 35581.7, "quote_volume": 2216.45378, "trades": 21, "taker_buy_volume": 128.6, "taker_buy_quote": 8.01178}, {"ts": 1773208800000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 167671.5, "quote_volume": 10429.00517, "trades": 52, "taker_buy_volume": 97759.7, "taker_buy_quote": 6080.66706}, {"ts": 1773208860000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 28537.6, "quote_volume": 1779.64377, "trades": 34, "taker_buy_volume": 22500.8, "taker_buy_quote": 1403.55113}, {"ts": 1773208920000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4295.1, "quote_volume": 267.98134, "trades": 10, "taker_buy_volume": 3966.1, "taker_buy_quote": 247.48464}, {"ts": 1773208980000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 55081.0, "quote_volume": 3434.86909, "trades": 22, "taker_buy_volume": 43538.0, "taker_buy_quote": 2715.74019}, {"ts": 1773209040000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 224281.5, "quote_volume": 13995.53285, "trades": 86, "taker_buy_volume": 174907.1, "taker_buy_quote": 10914.59913}, {"ts": 1773209100000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 25143.6, "quote_volume": 1568.96064, "trades": 7, "taker_buy_volume": 20710.5, "taker_buy_quote": 1292.3352}, {"ts": 1773209160000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 965.4, "quote_volume": 60.2073, "trades": 3, "taker_buy_volume": 628.8, "taker_buy_quote": 39.23712}, {"ts": 1773209220000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 26988.2, "quote_volume": 1681.43535, "trades": 22, "taker_buy_volume": 14678.9, "taker_buy_quote": 914.56596}, {"ts": 1773209280000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 6496.6, "quote_volume": 404.71895, "trades": 17, "taker_buy_volume": 4766.0, "taker_buy_quote": 296.93627}, {"ts": 1773209340000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 83192.2, "quote_volume": 5179.65803, "trades": 30, "taker_buy_volume": 4061.6, "taker_buy_quote": 252.94768}, {"ts": 1773209400000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 26552.8, "quote_volume": 1651.60187, "trades": 18, "taker_buy_volume": 25777.7, "taker_buy_quote": 1603.40833}, {"ts": 1773209460000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1648.0, "quote_volume": 102.62877, "trades": 8, "taker_buy_volume": 1231.7, "taker_buy_quote": 76.73491}, {"ts": 1773209520000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 6317.0, "quote_volume": 393.51032, "trades": 7, "taker_buy_volume": 5929.2, "taker_buy_quote": 369.38916}, {"ts": 1773209580000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 37920.7, "quote_volume": 2362.52883, "trades": 24, "taker_buy_volume": 36349.3, "taker_buy_quote": 2264.6579}, {"ts": 1773209640000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2315.2, "quote_volume": 144.43148, "trades": 5, "taker_buy_volume": 1945.2, "taker_buy_quote": 121.38048}, {"ts": 1773209700000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 69818.5, "quote_volume": 4349.67492, "trades": 16, "taker_buy_volume": 5502.9, "taker_buy_quote": 342.83067}, {"ts": 1773209760000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 73103.1, "quote_volume": 4554.32313, "trades": 27, "taker_buy_volume": 45835.4, "taker_buy_quote": 2855.54542}, {"ts": 1773209820000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 34832.1, "quote_volume": 2170.11483, "trades": 39, "taker_buy_volume": 12571.1, "taker_buy_quote": 783.25453}, {"ts": 1773209880000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 5293.2, "quote_volume": 329.76636, "trades": 10, "taker_buy_volume": 5015.8, "taker_buy_quote": 312.48434}, {"ts": 1773209940000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 1676.0, "quote_volume": 104.53914, "trades": 5, "taker_buy_volume": 1243.4, "taker_buy_quote": 77.58816}, {"ts": 1773210000000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 416.6, "quote_volume": 25.95418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1308.6, "quote_volume": 81.65664, "trades": 2, "taker_buy_volume": 1308.6, "taker_buy_quote": 81.65664}, {"ts": 1773210120000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1563.8, "quote_volume": 97.58112, "trades": 3, "taker_buy_volume": 1563.8, "taker_buy_quote": 97.58112}, {"ts": 1773210180000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3824.9, "quote_volume": 238.56864, "trades": 6, "taker_buy_volume": 2773.7, "taker_buy_quote": 173.07888}, {"ts": 1773210240000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 43424.5, "quote_volume": 2705.49946, "trades": 17, "taker_buy_volume": 1531.1, "taker_buy_quote": 95.54064}, {"ts": 1773210300000, "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 352693.3, "quote_volume": 21926.21537, "trades": 52, "taker_buy_volume": 18017.6, "taker_buy_quote": 1121.17723}, {"ts": 1773210360000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 130030.3, "quote_volume": 8087.79299, "trades": 51, "taker_buy_volume": 109668.8, "taker_buy_quote": 6821.39936}, {"ts": 1773210420000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 35894.7, "quote_volume": 2232.72977, "trades": 21, "taker_buy_volume": 18835.8, "taker_buy_quote": 1171.68387}, {"ts": 1773210480000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 23301.6, "quote_volume": 1449.43689, "trades": 14, "taker_buy_volume": 17320.4, "taker_buy_quote": 1077.40625}, {"ts": 1773210540000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 217076.3, "quote_volume": 13523.77077, "trades": 36, "taker_buy_volume": 216249.1, "taker_buy_quote": 13472.31893}, {"ts": 1773210600000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2809.7, "quote_volume": 175.04431, "trades": 6, "taker_buy_volume": 2809.7, "taker_buy_quote": 175.04431}, {"ts": 1773210660000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 10668.5, "quote_volume": 664.67645, "trades": 13, "taker_buy_volume": 10668.5, "taker_buy_quote": 664.67645}, {"ts": 1773210720000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 47295.8, "quote_volume": 2951.27395, "trades": 12, "taker_buy_volume": 47295.8, "taker_buy_quote": 2951.27395}, {"ts": 1773210780000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 13548.7, "quote_volume": 846.77935, "trades": 4, "taker_buy_volume": 13404.7, "taker_buy_quote": 837.79375}, {"ts": 1773210840000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 31868.8, "quote_volume": 1988.67331, "trades": 15, "taker_buy_volume": 601.9, "taker_buy_quote": 37.61875}, {"ts": 1773210900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 448.7, "quote_volume": 27.95401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210960000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 176.3, "quote_volume": 10.98349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211020000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3639.6, "quote_volume": 226.75708, "trades": 10, "taker_buy_volume": 100.0, "taker_buy_quote": 6.24}, {"ts": 1773211080000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3818.8, "quote_volume": 237.92569, "trades": 10, "taker_buy_volume": 144.5, "taker_buy_quote": 9.0168}, {"ts": 1773211140000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 29409.8, "quote_volume": 1833.85711, "trades": 18, "taker_buy_volume": 16098.9, "taker_buy_quote": 1004.58804}, {"ts": 1773211200000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 703.8, "quote_volume": 43.96032, "trades": 5, "taker_buy_volume": 432.0, "taker_buy_quote": 27.0}, {"ts": 1773211260000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 2205.3, "quote_volume": 137.76155, "trades": 13, "taker_buy_volume": 1508.3, "taker_buy_quote": 94.26875}, {"ts": 1773211320000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 9048.8, "quote_volume": 564.7209, "trades": 12, "taker_buy_volume": 757.8, "taker_buy_quote": 47.3625}, {"ts": 1773211380000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 33978.0, "quote_volume": 2120.0853, "trades": 9, "taker_buy_volume": 32559.0, "taker_buy_quote": 2031.6816}, {"ts": 1773211440000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 124865.7, "quote_volume": 7778.53611, "trades": 33, "taker_buy_volume": 4582.4, "taker_buy_quote": 285.48352}, {"ts": 1773211500000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 10477.4, "quote_volume": 652.33728, "trades": 14, "taker_buy_volume": 6430.0, "taker_buy_quote": 400.589}, {"ts": 1773211560000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 4889.4, "quote_volume": 304.19388, "trades": 12, "taker_buy_volume": 732.0, "taker_buy_quote": 45.6036}, {"ts": 1773211620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3796.6, "quote_volume": 236.14852, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4449.6, "quote_volume": 276.76512, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211740000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 123411.4, "quote_volume": 7675.94702, "trades": 36, "taker_buy_volume": 37394.4, "taker_buy_quote": 2325.93168}, {"ts": 1773211800000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 47149.4, "quote_volume": 2932.7535, "trades": 30, "taker_buy_volume": 37499.6, "taker_buy_quote": 2332.53594}, {"ts": 1773211860000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 76911.6, "quote_volume": 4798.3055, "trades": 38, "taker_buy_volume": 76751.1, "taker_buy_quote": 4788.30635}, {"ts": 1773211920000, "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": 1773211980000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 3331.1, "quote_volume": 208.16175, "trades": 3, "taker_buy_volume": 3011.1, "taker_buy_quote": 188.19375}, {"ts": 1773212040000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1314.1, "quote_volume": 81.99984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212100000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 108771.6, "quote_volume": 6787.33181, "trades": 30, "taker_buy_volume": 16021.9, "taker_buy_quote": 999.76656}, {"ts": 1773212160000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2249.8, "quote_volume": 140.36989, "trades": 7, "taker_buy_volume": 2073.5, "taker_buy_quote": 129.3864}, {"ts": 1773212220000, "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": 1773212280000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6007.6, "quote_volume": 374.87424, "trades": 1, "taker_buy_volume": 6007.6, "taker_buy_quote": 374.87424}, {"ts": 1773212340000, "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": 1773212400000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 3398.8, "quote_volume": 211.74524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 4093.2, "quote_volume": 255.00636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212520000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 65525.8, "quote_volume": 4081.62285, "trades": 35, "taker_buy_volume": 9273.4, "taker_buy_quote": 577.82224}, {"ts": 1773212580000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 66697.6, "quote_volume": 4155.03563, "trades": 20, "taker_buy_volume": 64007.5, "taker_buy_quote": 3987.6817}, {"ts": 1773212640000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2040.9, "quote_volume": 127.14807, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 353.3, "quote_volume": 22.01059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212760000, "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": 1773212820000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 2576.4, "quote_volume": 160.59399, "trades": 5, "taker_buy_volume": 842.7, "taker_buy_quote": 52.58448}, {"ts": 1773212880000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 609.7, "quote_volume": 37.99715, "trades": 4, "taker_buy_volume": 128.4, "taker_buy_quote": 8.01216}, {"ts": 1773212940000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 3799.8, "quote_volume": 236.7947, "trades": 11, "taker_buy_volume": 671.6, "taker_buy_quote": 41.90784}, {"ts": 1773213000000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 4322.6, "quote_volume": 269.31987, "trades": 11, "taker_buy_volume": 218.9, "taker_buy_quote": 13.65936}, {"ts": 1773213060000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 19574.6, "quote_volume": 1219.81868, "trades": 25, "taker_buy_volume": 3211.0, "taker_buy_quote": 200.3664}, {"ts": 1773213120000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 16052.6, "quote_volume": 999.54615, "trades": 18, "taker_buy_volume": 86.6, "taker_buy_quote": 5.39518}, {"ts": 1773213180000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4184.0, "quote_volume": 260.2448, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213240000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3668.2, "quote_volume": 228.16204, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213300000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4208.3, "quote_volume": 261.75626, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213360000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 10552.7, "quote_volume": 657.0683, "trades": 11, "taker_buy_volume": 6903.6, "taker_buy_quote": 430.09428}, {"ts": 1773213420000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 4314.4, "quote_volume": 268.36394, "trades": 10, "taker_buy_volume": 82.6, "taker_buy_quote": 5.14598}, {"ts": 1773213480000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 12769.8, "quote_volume": 794.41061, "trades": 13, "taker_buy_volume": 1290.5, "taker_buy_quote": 80.39815}, {"ts": 1773213540000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4121.2, "quote_volume": 256.33864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213600000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 109614.3, "quote_volume": 6829.06601, "trades": 39, "taker_buy_volume": 107385.4, "taker_buy_quote": 6690.38398}, {"ts": 1773213660000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 1572.0, "quote_volume": 98.05114, "trades": 6, "taker_buy_volume": 1155.4, "taker_buy_quote": 72.09696}, {"ts": 1773213720000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2904.2, "quote_volume": 180.93166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213780000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 1560.2, "quote_volume": 97.32924, "trades": 3, "taker_buy_volume": 1287.8, "taker_buy_quote": 80.35872}, {"ts": 1773213840000, "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": 1773213900000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 519.5, "quote_volume": 32.36485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213960000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2860.1, "quote_volume": 178.18423, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214020000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 5052.9, "quote_volume": 314.89661, "trades": 10, "taker_buy_volume": 1009.4, "taker_buy_quote": 62.98656}, {"ts": 1773214080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 9283.1, "quote_volume": 578.33713, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214140000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 7242.2, "quote_volume": 451.21796, "trades": 16, "taker_buy_volume": 289.0, "taker_buy_quote": 18.0336}, {"ts": 1773214200000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 6723.8, "quote_volume": 419.16517, "trades": 11, "taker_buy_volume": 2724.3, "taker_buy_quote": 169.99632}, {"ts": 1773214260000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 44792.6, "quote_volume": 2790.4404, "trades": 33, "taker_buy_volume": 15868.5, "taker_buy_quote": 988.60755}, {"ts": 1773214320000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 125483.5, "quote_volume": 7805.12095, "trades": 47, "taker_buy_volume": 51376.6, "taker_buy_quote": 3195.67177}, {"ts": 1773214380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3994.8, "quote_volume": 248.47656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214440000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 38416.1, "quote_volume": 2389.2955, "trades": 49, "taker_buy_volume": 13196.8, "taker_buy_quote": 820.94968}, {"ts": 1773214500000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 3999.4, "quote_volume": 248.37945, "trades": 10, "taker_buy_volume": 167.1, "taker_buy_quote": 10.39362}, {"ts": 1773214560000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4249.9, "quote_volume": 263.92931, "trades": 11, "taker_buy_volume": 105.2, "taker_buy_quote": 6.54344}, {"ts": 1773214620000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 173387.8, "quote_volume": 10767.39851, "trades": 47, "taker_buy_volume": 13630.7, "taker_buy_quote": 846.4826}, {"ts": 1773214680000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 199995.9, "quote_volume": 12401.35717, "trades": 102, "taker_buy_volume": 1148.2, "taker_buy_quote": 71.30322}, {"ts": 1773214740000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4045.7, "quote_volume": 250.8334, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214800000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 8991.1, "quote_volume": 557.47235, "trades": 12, "taker_buy_volume": 241.5, "taker_buy_quote": 14.99715}, {"ts": 1773214860000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 3984.4, "quote_volume": 247.0328, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214920000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 5713.8, "quote_volume": 354.3456, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 55.89}, {"ts": 1773214980000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 125559.7, "quote_volume": 7796.98008, "trades": 28, "taker_buy_volume": 122658.2, "taker_buy_quote": 7617.07422}, {"ts": 1773215040000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 117985.7, "quote_volume": 7326.89584, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215100000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 133336.2, "quote_volume": 8280.16192, "trades": 32, "taker_buy_volume": 114405.0, "taker_buy_quote": 7104.5505}, {"ts": 1773215160000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 85217.8, "quote_volume": 5294.33377, "trades": 22, "taker_buy_volume": 64616.4, "taker_buy_quote": 4014.98683}, {"ts": 1773215220000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 482.3, "quote_volume": 29.95083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215280000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 52517.9, "quote_volume": 3261.39223, "trades": 23, "taker_buy_volume": 30332.2, "taker_buy_quote": 1883.66026}, {"ts": 1773215340000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 451.1, "quote_volume": 28.04395, "trades": 3, "taker_buy_volume": 306.4, "taker_buy_quote": 19.05808}, {"ts": 1773215400000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 33762.1, "quote_volume": 2099.98815, "trades": 20, "taker_buy_volume": 22261.4, "taker_buy_quote": 1384.65908}, {"ts": 1773215460000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 31019.5, "quote_volume": 1928.29421, "trades": 15, "taker_buy_volume": 19832.6, "taker_buy_quote": 1233.58772}, {"ts": 1773215520000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 15821.7, "quote_volume": 984.10974, "trades": 13, "taker_buy_volume": 6053.5, "taker_buy_quote": 376.5277}, {"ts": 1773215580000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 54157.7, "quote_volume": 3368.60894, "trades": 30, "taker_buy_volume": 20497.6, "taker_buy_quote": 1274.95072}, {"ts": 1773215640000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 127346.0, "quote_volume": 7920.90673, "trades": 37, "taker_buy_volume": 75220.1, "taker_buy_quote": 4678.69022}, {"ts": 1773215700000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 7559.5, "quote_volume": 470.32157, "trades": 12, "taker_buy_volume": 7559.5, "taker_buy_quote": 470.32157}, {"ts": 1773215760000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 21827.2, "quote_volume": 1357.65184, "trades": 17, "taker_buy_volume": 20579.6, "taker_buy_quote": 1280.05112}, {"ts": 1773215820000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 16021.6, "quote_volume": 996.07532, "trades": 19, "taker_buy_volume": 289.8, "taker_buy_quote": 18.02556}, {"ts": 1773215880000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 76005.3, "quote_volume": 4726.98941, "trades": 16, "taker_buy_volume": 70602.8, "taker_buy_quote": 4391.49416}, {"ts": 1773215940000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 5000.0, "quote_volume": 311.0, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 311.0}, {"ts": 1773216000000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 14367.7, "quote_volume": 892.53504, "trades": 14, "taker_buy_volume": 9266.6, "taker_buy_quote": 575.75673}, {"ts": 1773216060000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 19989.9, "quote_volume": 1241.42828, "trades": 12, "taker_buy_volume": 19563.8, "taker_buy_quote": 1214.96747}, {"ts": 1773216120000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 80590.1, "quote_volume": 5004.65809, "trades": 57, "taker_buy_volume": 40538.5, "taker_buy_quote": 2517.45373}, {"ts": 1773216180000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 191951.3, "quote_volume": 11901.43607, "trades": 42, "taker_buy_volume": 40715.8, "taker_buy_quote": 2524.3796}, {"ts": 1773216240000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 56699.7, "quote_volume": 3521.04554, "trades": 26, "taker_buy_volume": 48899.2, "taker_buy_quote": 3036.66769}, {"ts": 1773216300000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 1982.5, "quote_volume": 123.25187, "trades": 6, "taker_buy_volume": 1386.2, "taker_buy_quote": 86.22164}, {"ts": 1773216360000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 20615.5, "quote_volume": 1282.20533, "trades": 8, "taker_buy_volume": 19827.8, "taker_buy_quote": 1233.28916}, {"ts": 1773216420000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 1270.8, "quote_volume": 78.91668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216480000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 965.5, "quote_volume": 59.97043, "trades": 4, "taker_buy_volume": 128.8, "taker_buy_quote": 8.01136}, {"ts": 1773216540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4420.0, "quote_volume": 274.482, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216600000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 16078.2, "quote_volume": 999.66282, "trades": 12, "taker_buy_volume": 12066.0, "taker_buy_quote": 750.5052}, {"ts": 1773216660000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 8235.6, "quote_volume": 511.43076, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4307.5, "quote_volume": 267.49575, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216780000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4912.0, "quote_volume": 305.10719, "trades": 11, "taker_buy_volume": 719.9, "taker_buy_quote": 44.77778}, {"ts": 1773216840000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 20265.8, "quote_volume": 1258.64492, "trades": 22, "taker_buy_volume": 1387.4, "taker_buy_quote": 86.29628}, {"ts": 1773216900000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 48945.6, "quote_volume": 3039.14361, "trades": 21, "taker_buy_volume": 15109.5, "taker_buy_quote": 938.29995}, {"ts": 1773216960000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4047.7, "quote_volume": 251.0057, "trades": 11, "taker_buy_volume": 483.0, "taker_buy_quote": 29.9943}, {"ts": 1773217020000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 40977.2, "quote_volume": 2544.68412, "trades": 9, "taker_buy_volume": 40816.4, "taker_buy_quote": 2534.69844}, {"ts": 1773217080000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 92280.3, "quote_volume": 5728.18923, "trades": 65, "taker_buy_volume": 19850.2, "taker_buy_quote": 1232.69742}, {"ts": 1773217140000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 48184.3, "quote_volume": 2990.33348, "trades": 20, "taker_buy_volume": 29068.8, "taker_buy_quote": 1805.17248}, {"ts": 1773217200000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 24033.8, "quote_volume": 1492.64519, "trades": 19, "taker_buy_volume": 14401.5, "taker_buy_quote": 894.47936}, {"ts": 1773217260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 2955.8, "quote_volume": 183.85076, "trades": 3, "taker_buy_volume": 2955.8, "taker_buy_quote": 183.85076}, {"ts": 1773217320000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 151327.2, "quote_volume": 9412.5872, "trades": 35, "taker_buy_volume": 140353.3, "taker_buy_quote": 8730.01062}, {"ts": 1773217380000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1639.5, "quote_volume": 102.03808, "trades": 6, "taker_buy_volume": 611.8, "taker_buy_quote": 38.11514}, {"ts": 1773217440000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 13687.2, "quote_volume": 851.32776, "trades": 9, "taker_buy_volume": 12229.9, "taker_buy_quote": 760.69978}, {"ts": 1773217500000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 128.6, "quote_volume": 7.98606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217560000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 128.6, "quote_volume": 7.98606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217620000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 434693.5, "quote_volume": 26991.37799, "trades": 43, "taker_buy_volume": 6837.7, "taker_buy_quote": 424.25602}, {"ts": 1773217680000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 272306.1, "quote_volume": 16882.95216, "trades": 39, "taker_buy_volume": 162498.3, "taker_buy_quote": 10074.91073}, {"ts": 1773217740000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 59502.2, "quote_volume": 3691.09374, "trades": 23, "taker_buy_volume": 26136.9, "taker_buy_quote": 1622.44514}, {"ts": 1773217800000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 99016.3, "quote_volume": 6139.02352, "trades": 45, "taker_buy_volume": 76750.9, "taker_buy_quote": 4758.56872}, {"ts": 1773217860000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 2881.9, "quote_volume": 178.9193, "trades": 5, "taker_buy_volume": 2415.0, "taker_buy_quote": 149.9715}, {"ts": 1773217920000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 23515.6, "quote_volume": 1457.9672, "trades": 29, "taker_buy_volume": 13848.3, "taker_buy_quote": 858.5946}, {"ts": 1773217980000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 127379.0, "quote_volume": 7897.75756, "trades": 24, "taker_buy_volume": 112281.4, "taker_buy_quote": 6961.70636}, {"ts": 1773218040000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 173220.6, "quote_volume": 10739.6172, "trades": 87, "taker_buy_volume": 169143.3, "taker_buy_quote": 10486.8846}, {"ts": 1773218100000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 83030.9, "quote_volume": 5147.4158, "trades": 82, "taker_buy_volume": 42101.6, "taker_buy_quote": 2610.2992}, {"ts": 1773218160000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 187405.5, "quote_volume": 11626.36316, "trades": 140, "taker_buy_volume": 158498.0, "taker_buy_quote": 9831.25741}, {"ts": 1773218220000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 55871.2, "quote_volume": 3463.99988, "trades": 60, "taker_buy_volume": 43877.4, "taker_buy_quote": 2720.3988}, {"ts": 1773218280000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 9865.4, "quote_volume": 610.88222, "trades": 9, "taker_buy_volume": 2139.6, "taker_buy_quote": 132.6552}, {"ts": 1773218340000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 581.7, "quote_volume": 36.05246, "trades": 4, "taker_buy_volume": 452.3, "taker_buy_quote": 28.0426}, {"ts": 1773218400000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 108680.0, "quote_volume": 6738.16, "trades": 21, "taker_buy_volume": 107426.2, "taker_buy_quote": 6660.4244}, {"ts": 1773218460000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 305.9, "quote_volume": 18.9658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218520000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 16690.3, "quote_volume": 1034.7986, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218580000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 2374.3, "quote_volume": 147.21962, "trades": 6, "taker_buy_volume": 130.2, "taker_buy_quote": 8.08542}, {"ts": 1773218640000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 5589.3, "quote_volume": 346.5366, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218700000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 65584.5, "quote_volume": 4065.96561, "trades": 41, "taker_buy_volume": 19936.6, "taker_buy_quote": 1236.11996}, {"ts": 1773218760000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4525.2, "quote_volume": 280.10988, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218820000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 13217.7, "quote_volume": 819.08853, "trades": 11, "taker_buy_volume": 9129.0, "taker_buy_quote": 565.998}, {"ts": 1773218880000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 3891.0, "quote_volume": 240.86096, "trades": 9, "taker_buy_volume": 80.6, "taker_buy_quote": 4.9972}, {"ts": 1773218940000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 20474.2, "quote_volume": 1266.93224, "trades": 35, "taker_buy_volume": 3878.0, "taker_buy_quote": 240.0482}, {"ts": 1773219000000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 135610.2, "quote_volume": 8394.11496, "trades": 15, "taker_buy_volume": 133516.6, "taker_buy_quote": 8264.67754}, {"ts": 1773219060000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 81826.1, "quote_volume": 5065.04484, "trades": 23, "taker_buy_volume": 18567.0, "taker_buy_quote": 1149.30655}, {"ts": 1773219120000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 155425.8, "quote_volume": 9629.50057, "trades": 32, "taker_buy_volume": 141589.8, "taker_buy_quote": 8773.06671}, {"ts": 1773219180000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 10281.7, "quote_volume": 637.28312, "trades": 8, "taker_buy_volume": 8458.9, "taker_buy_quote": 524.4518}, {"ts": 1773219240000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 840.1, "quote_volume": 52.03298, "trades": 4, "taker_buy_volume": 307.9, "taker_buy_quote": 19.0898}, {"ts": 1773219300000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 128986.2, "quote_volume": 7984.25874, "trades": 34, "taker_buy_volume": 36300.1, "taker_buy_quote": 2247.00369}, {"ts": 1773219360000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 290.4, "quote_volume": 17.97576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219420000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 97267.8, "quote_volume": 6026.63124, "trades": 36, "taker_buy_volume": 72585.7, "taker_buy_quote": 4498.07858}, {"ts": 1773219480000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 24320.8, "quote_volume": 1507.87347, "trades": 28, "taker_buy_volume": 3350.2, "taker_buy_quote": 207.7124}, {"ts": 1773219540000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 18445.5, "quote_volume": 1144.96254, "trades": 15, "taker_buy_volume": 18040.1, "taker_buy_quote": 1119.85516}, {"ts": 1773219600000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 33598.0, "quote_volume": 2083.076, "trades": 14, "taker_buy_volume": 33070.9, "taker_buy_quote": 2050.3958}, {"ts": 1773219660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1184.0, "quote_volume": 73.408, "trades": 7, "taker_buy_volume": 1184.0, "taker_buy_quote": 73.408}, {"ts": 1773219720000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 1856.7, "quote_volume": 114.9475, "trades": 6, "taker_buy_volume": 177.7, "taker_buy_quote": 11.0174}, {"ts": 1773219780000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 9034.6, "quote_volume": 559.24174, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219840000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 145.2, "quote_volume": 8.98788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219900000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 2009.5, "quote_volume": 124.47016, "trades": 4, "taker_buy_volume": 821.1, "taker_buy_quote": 50.9082}, {"ts": 1773219960000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4336.2, "quote_volume": 268.41078, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220020000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 4114.7, "quote_volume": 254.82208, "trades": 10, "taker_buy_volume": 1221.5, "taker_buy_quote": 75.733}, {"ts": 1773220080000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 49009.5, "quote_volume": 3040.08177, "trades": 20, "taker_buy_volume": 47008.8, "taker_buy_quote": 2916.08291}, {"ts": 1773220140000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 5481.4, "quote_volume": 340.01014, "trades": 9, "taker_buy_volume": 1633.4, "taker_buy_quote": 101.43414}, {"ts": 1773220200000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 130856.5, "quote_volume": 8119.84342, "trades": 28, "taker_buy_volume": 67404.2, "taker_buy_quote": 4185.80082}, {"ts": 1773220260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4814.7, "quote_volume": 298.5114, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220320000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 100697.0, "quote_volume": 6243.13756, "trades": 73, "taker_buy_volume": 40952.2, "taker_buy_quote": 2539.0364}, {"ts": 1773220380000, "open": 0.0619, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 73226.3, "quote_volume": 4540.41229, "trades": 56, "taker_buy_volume": 58452.1, "taker_buy_quote": 3624.45846}, {"ts": 1773220440000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 5008.6, "quote_volume": 311.03406, "trades": 3, "taker_buy_volume": 5008.6, "taker_buy_quote": 311.03406}, {"ts": 1773220500000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 12467.4, "quote_volume": 774.21246, "trades": 18, "taker_buy_volume": 10140.1, "taker_buy_quote": 629.70021}, {"ts": 1773220560000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4593.2, "quote_volume": 285.21675, "trades": 3, "taker_buy_volume": 4383.5, "taker_buy_quote": 272.21535}, {"ts": 1773220620000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 35269.4, "quote_volume": 2190.22974, "trades": 12, "taker_buy_volume": 20791.9, "taker_buy_quote": 1291.17699}, {"ts": 1773220680000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 20178.7, "quote_volume": 1253.1214, "trades": 11, "taker_buy_volume": 20178.7, "taker_buy_quote": 1253.1214}, {"ts": 1773220740000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 22260.3, "quote_volume": 1382.36463, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220800000, "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": 1773220860000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 20707.6, "quote_volume": 1285.94196, "trades": 13, "taker_buy_volume": 20546.8, "taker_buy_quote": 1275.95628}, {"ts": 1773220920000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 31875.7, "quote_volume": 1982.6187, "trades": 17, "taker_buy_volume": 31377.3, "taker_buy_quote": 1951.66806}, {"ts": 1773220980000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 15454.3, "quote_volume": 961.25746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221040000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 70082.3, "quote_volume": 4360.25876, "trades": 29, "taker_buy_volume": 42488.2, "taker_buy_quote": 2643.90574}, {"ts": 1773221100000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 6860.4, "quote_volume": 426.71688, "trades": 21, "taker_buy_volume": 6422.6, "taker_buy_quote": 399.48572}, {"ts": 1773221160000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4950.1, "quote_volume": 307.89622, "trades": 12, "taker_buy_volume": 3953.2, "taker_buy_quote": 245.88904}, {"ts": 1773221220000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 610.0, "quote_volume": 37.942, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221280000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 18817.9, "quote_volume": 1170.45891, "trades": 9, "taker_buy_volume": 803.8, "taker_buy_quote": 49.99636}, {"ts": 1773221340000, "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": 1773221400000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 60908.3, "quote_volume": 3788.50914, "trades": 21, "taker_buy_volume": 27135.9, "taker_buy_quote": 1687.86586}, {"ts": 1773221460000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 868.8, "quote_volume": 53.99917, "trades": 6, "taker_buy_volume": 466.9, "taker_buy_quote": 29.04118}, {"ts": 1773221520000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1205.6, "quote_volume": 74.97546, "trades": 4, "taker_buy_volume": 1077.0, "taker_buy_quote": 66.9894}, {"ts": 1773221580000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 46601.1, "quote_volume": 2898.58683, "trades": 48, "taker_buy_volume": 31749.6, "taker_buy_quote": 1974.83961}, {"ts": 1773221640000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 4223.5, "quote_volume": 262.77332, "trades": 6, "taker_buy_volume": 716.2, "taker_buy_quote": 44.61926}, {"ts": 1773221700000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 98791.0, "quote_volume": 6144.63592, "trades": 43, "taker_buy_volume": 16208.7, "taker_buy_quote": 1008.19402}, {"ts": 1773221760000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 12203.5, "quote_volume": 759.0545, "trades": 18, "taker_buy_volume": 7235.4, "taker_buy_quote": 450.05476}, {"ts": 1773221820000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1055.9, "quote_volume": 65.58427, "trades": 7, "taker_buy_volume": 128.8, "taker_buy_quote": 8.01136}, {"ts": 1773221880000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 7097.0, "quote_volume": 441.37553, "trades": 21, "taker_buy_volume": 6518.3, "taker_buy_quote": 405.43826}, {"ts": 1773221940000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 15186.0, "quote_volume": 944.53381, "trades": 20, "taker_buy_volume": 14751.9, "taker_buy_quote": 917.5762}, {"ts": 1773222000000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 41030.8, "quote_volume": 2556.18513, "trades": 26, "taker_buy_volume": 26126.3, "taker_buy_quote": 1627.66849}, {"ts": 1773222060000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 35613.4, "quote_volume": 2218.71482, "trades": 20, "taker_buy_volume": 20277.8, "taker_buy_quote": 1263.30694}, {"ts": 1773222120000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 20777.7, "quote_volume": 1294.28698, "trades": 16, "taker_buy_volume": 4497.2, "taker_buy_quote": 280.17556}, {"ts": 1773222180000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 562.4, "quote_volume": 34.99414, "trades": 4, "taker_buy_volume": 128.6, "taker_buy_quote": 8.01178}, {"ts": 1773222240000, "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": 1773222300000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1415.4, "quote_volume": 88.16075, "trades": 3, "taker_buy_volume": 1228.7, "taker_buy_quote": 76.54801}, {"ts": 1773222360000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 2392.0, "quote_volume": 148.90942, "trades": 5, "taker_buy_volume": 1270.2, "taker_buy_quote": 79.13346}, {"ts": 1773222420000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 70196.6, "quote_volume": 4370.654, "trades": 23, "taker_buy_volume": 43994.4, "taker_buy_quote": 2740.85112}, {"ts": 1773222480000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 433928.9, "quote_volume": 27073.50511, "trades": 40, "taker_buy_volume": 104024.2, "taker_buy_quote": 6488.77563}, {"ts": 1773222540000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 11447.0, "quote_volume": 713.2481, "trades": 16, "taker_buy_volume": 4060.8, "taker_buy_quote": 253.08784}, {"ts": 1773222600000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 8753.1, "quote_volume": 545.30529, "trades": 5, "taker_buy_volume": 8624.7, "taker_buy_quote": 537.31881}, {"ts": 1773222660000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 34939.2, "quote_volume": 2173.21824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222720000, "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": 1773222780000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 15363.0, "quote_volume": 956.16343, "trades": 4, "taker_buy_volume": 5848.3, "taker_buy_quote": 364.34909}, {"ts": 1773222840000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 3945.1, "quote_volume": 245.38522, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222900000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 852512.9, "quote_volume": 53105.18042, "trades": 92, "taker_buy_volume": 576131.8, "taker_buy_quote": 35891.41897}, {"ts": 1773222960000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 14038.2, "quote_volume": 874.67886, "trades": 10, "taker_buy_volume": 990.0, "taker_buy_quote": 61.776}, {"ts": 1773223020000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 453037.3, "quote_volume": 28224.03649, "trades": 52, "taker_buy_volume": 258525.7, "taker_buy_quote": 16106.15111}, {"ts": 1773223080000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 448.8, "quote_volume": 27.96024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223140000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 50100.5, "quote_volume": 3126.24235, "trades": 20, "taker_buy_volume": 35283.8, "taker_buy_quote": 2201.72515}, {"ts": 1773223200000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 75341.6, "quote_volume": 4701.30619, "trades": 40, "taker_buy_volume": 17589.6, "taker_buy_quote": 1097.59104}, {"ts": 1773223260000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 7172.4, "quote_volume": 447.52891, "trades": 27, "taker_buy_volume": 2212.5, "taker_buy_quote": 138.06}, {"ts": 1773223320000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 5193.8, "quote_volume": 324.13138, "trades": 14, "taker_buy_volume": 5082.8, "taker_buy_quote": 317.20498}, {"ts": 1773223380000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 139418.7, "quote_volume": 8713.66875, "trades": 21, "taker_buy_volume": 136765.3, "taker_buy_quote": 8547.83125}, {"ts": 1773223440000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 11029.9, "quote_volume": 690.46261, "trades": 10, "taker_buy_volume": 10938.6, "taker_buy_quote": 684.75636}, {"ts": 1773223500000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 35479.8, "quote_volume": 2221.03548, "trades": 16, "taker_buy_volume": 35479.8, "taker_buy_quote": 2221.03548}, {"ts": 1773223560000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 143469.9, "quote_volume": 8966.90456, "trades": 26, "taker_buy_volume": 26194.1, "taker_buy_quote": 1637.16706}, {"ts": 1773223620000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 607.3, "quote_volume": 37.98982, "trades": 6, "taker_buy_volume": 335.7, "taker_buy_quote": 21.01482}, {"ts": 1773223680000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 32070.8, "quote_volume": 2004.4394, "trades": 12, "taker_buy_volume": 784.5, "taker_buy_quote": 49.04565}, {"ts": 1773223740000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 245670.5, "quote_volume": 15355.00828, "trades": 49, "taker_buy_volume": 195184.1, "taker_buy_quote": 12199.81703}, {"ts": 1773223800000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 304.0, "quote_volume": 18.9696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223860000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 111393.7, "quote_volume": 6950.96688, "trades": 22, "taker_buy_volume": 1610.6, "taker_buy_quote": 100.50144}, {"ts": 1773223920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 18909.5, "quote_volume": 1179.9528, "trades": 7, "taker_buy_volume": 18909.5, "taker_buy_quote": 1179.9528}, {"ts": 1773223980000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 60364.7, "quote_volume": 3767.32509, "trades": 29, "taker_buy_volume": 57729.0, "taker_buy_quote": 3602.91323}, {"ts": 1773224040000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1052.7, "quote_volume": 65.72175, "trades": 6, "taker_buy_volume": 332.7, "taker_buy_quote": 20.79375}, {"ts": 1773224100000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 3152.0, "quote_volume": 196.968, "trades": 3, "taker_buy_volume": 2832.0, "taker_buy_quote": 177.0}, {"ts": 1773224160000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 622.7, "quote_volume": 38.87555, "trades": 4, "taker_buy_volume": 190.7, "taker_buy_quote": 11.91875}, {"ts": 1773224220000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2113.0, "quote_volume": 131.8512, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224280000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 5657.9, "quote_volume": 353.17097, "trades": 12, "taker_buy_volume": 1180.1, "taker_buy_quote": 73.75625}, {"ts": 1773224340000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4305.7, "quote_volume": 268.67568, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224400000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 116135.0, "quote_volume": 7246.824, "trades": 35, "taker_buy_volume": 64575.7, "taker_buy_quote": 4029.52368}, {"ts": 1773224460000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 37352.4, "quote_volume": 2330.6973, "trades": 37, "taker_buy_volume": 35123.2, "taker_buy_quote": 2191.70213}, {"ts": 1773224520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1562.8, "quote_volume": 97.51872, "trades": 6, "taker_buy_volume": 1370.1, "taker_buy_quote": 85.49424}, {"ts": 1773224580000, "open": 0.0625, "high": 0.0629, "low": 0.0624, "close": 0.0624, "volume": 2367465.6, "quote_volume": 148281.72079, "trades": 549, "taker_buy_volume": 1173439.1, "taker_buy_quote": 73462.76954}, {"ts": 1773224640000, "open": 0.0625, "high": 0.0633, "low": 0.0625, "close": 0.0633, "volume": 2971864.5, "quote_volume": 187155.22521, "trades": 537, "taker_buy_volume": 1990793.2, "taker_buy_quote": 125288.53252}, {"ts": 1773224700000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 509663.0, "quote_volume": 32264.18247, "trades": 203, "taker_buy_volume": 298714.4, "taker_buy_quote": 18912.13898}, {"ts": 1773224760000, "open": 0.0633, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 685777.9, "quote_volume": 43367.79319, "trades": 147, "taker_buy_volume": 309813.9, "taker_buy_quote": 19606.46461}, {"ts": 1773224820000, "open": 0.0634, "high": 0.0637, "low": 0.0634, "close": 0.0636, "volume": 397612.4, "quote_volume": 25258.08341, "trades": 133, "taker_buy_volume": 277444.2, "taker_buy_quote": 17621.29462}, {"ts": 1773224880000, "open": 0.0637, "high": 0.0639, "low": 0.0636, "close": 0.0639, "volume": 705715.3, "quote_volume": 45063.00027, "trades": 129, "taker_buy_volume": 682509.3, "taker_buy_quote": 43583.30522}, {"ts": 1773224940000, "open": 0.0639, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 327693.4, "quote_volume": 20873.07388, "trades": 98, "taker_buy_volume": 94889.1, "taker_buy_quote": 6039.76479}, {"ts": 1773225000000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 355925.7, "quote_volume": 22634.85483, "trades": 43, "taker_buy_volume": 68759.4, "taker_buy_quote": 4373.51795}, {"ts": 1773225060000, "open": 0.0636, "high": 0.0641, "low": 0.0636, "close": 0.0639, "volume": 979672.3, "quote_volume": 62569.39317, "trades": 209, "taker_buy_volume": 406319.5, "taker_buy_quote": 25939.26692}, {"ts": 1773225120000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 242690.9, "quote_volume": 15507.98759, "trades": 72, "taker_buy_volume": 196718.3, "taker_buy_quote": 12570.33845}, {"ts": 1773225180000, "open": 0.0639, "high": 0.0642, "low": 0.0638, "close": 0.0642, "volume": 857539.3, "quote_volume": 54879.18811, "trades": 147, "taker_buy_volume": 768293.9, "taker_buy_quote": 49171.52336}, {"ts": 1773225240000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 271438.6, "quote_volume": 17390.22577, "trades": 54, "taker_buy_volume": 61937.4, "taker_buy_quote": 3970.55876}, {"ts": 1773225300000, "open": 0.064, "high": 0.064, "low": 0.0636, "close": 0.0636, "volume": 130061.6, "quote_volume": 8297.21777, "trades": 36, "taker_buy_volume": 2236.0, "taker_buy_quote": 142.7902}, {"ts": 1773225360000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 78064.2, "quote_volume": 4964.23589, "trades": 21, "taker_buy_volume": 173.2, "taker_buy_quote": 11.01552}, {"ts": 1773225420000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 109931.0, "quote_volume": 6991.63994, "trades": 21, "taker_buy_volume": 80704.7, "taker_buy_quote": 5132.84726}, {"ts": 1773225480000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 242418.5, "quote_volume": 15440.19397, "trades": 47, "taker_buy_volume": 136541.9, "taker_buy_quote": 8697.71903}, {"ts": 1773225540000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 300725.7, "quote_volume": 19221.40128, "trades": 103, "taker_buy_volume": 173153.8, "taker_buy_quote": 11064.82691}, {"ts": 1773225600000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 437763.8, "quote_volume": 27942.20821, "trades": 72, "taker_buy_volume": 197060.4, "taker_buy_quote": 12576.42543}, {"ts": 1773225660000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 122993.8, "quote_volume": 7859.26626, "trades": 45, "taker_buy_volume": 88392.2, "taker_buy_quote": 5648.26158}, {"ts": 1773225720000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 155697.8, "quote_volume": 9950.60532, "trades": 39, "taker_buy_volume": 64288.0, "taker_buy_quote": 4108.57974}, {"ts": 1773225780000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 227287.0, "quote_volume": 14530.3352, "trades": 46, "taker_buy_volume": 133454.5, "taker_buy_quote": 8532.70891}, {"ts": 1773225840000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 6276.0, "quote_volume": 401.67493, "trades": 7, "taker_buy_volume": 6276.0, "taker_buy_quote": 401.67493}, {"ts": 1773225900000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 89255.0, "quote_volume": 5707.23578, "trades": 46, "taker_buy_volume": 15964.4, "taker_buy_quote": 1021.7216}, {"ts": 1773225960000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 552648.8, "quote_volume": 35217.33614, "trades": 104, "taker_buy_volume": 148299.9, "taker_buy_quote": 9448.86859}, {"ts": 1773226020000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 56544.5, "quote_volume": 3596.20206, "trades": 30, "taker_buy_volume": 44830.7, "taker_buy_quote": 2851.23252}, {"ts": 1773226080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 115.8, "quote_volume": 7.36488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 329.7, "quote_volume": 20.96892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226200000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 98175.0, "quote_volume": 6244.36644, "trades": 24, "taker_buy_volume": 31874.7, "taker_buy_quote": 2027.66736}, {"ts": 1773226260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 63490.3, "quote_volume": 4037.98308, "trades": 29, "taker_buy_volume": 24320.7, "taker_buy_quote": 1546.79652}, {"ts": 1773226320000, "open": 0.0636, "high": 0.0636, "low": 0.063, "close": 0.0631, "volume": 1401185.9, "quote_volume": 88595.08274, "trades": 386, "taker_buy_volume": 673255.1, "taker_buy_quote": 42555.10884}, {"ts": 1773226380000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 161505.0, "quote_volume": 10174.68145, "trades": 100, "taker_buy_volume": 87147.7, "taker_buy_quote": 5490.3051}, {"ts": 1773226440000, "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 352695.2, "quote_volume": 22125.93786, "trades": 377, "taker_buy_volume": 114553.9, "taker_buy_quote": 7183.9719}, {"ts": 1773226500000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 1199891.3, "quote_volume": 75414.93201, "trades": 225, "taker_buy_volume": 749032.6, "taker_buy_quote": 47058.94846}, {"ts": 1773226560000, "open": 0.0627, "high": 0.0627, "low": 0.0623, "close": 0.0624, "volume": 761979.2, "quote_volume": 47571.30597, "trades": 316, "taker_buy_volume": 340399.6, "taker_buy_quote": 21240.16738}, {"ts": 1773226620000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 317086.6, "quote_volume": 19755.61152, "trades": 149, "taker_buy_volume": 46568.0, "taker_buy_quote": 2902.33474}, {"ts": 1773226680000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 163982.9, "quote_volume": 10248.82057, "trades": 58, "taker_buy_volume": 148383.6, "taker_buy_quote": 9273.89033}, {"ts": 1773226740000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 224400.0, "quote_volume": 14025.02564, "trades": 105, "taker_buy_volume": 32014.4, "taker_buy_quote": 2000.92564}, {"ts": 1773226800000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 95697.9, "quote_volume": 5981.43905, "trades": 37, "taker_buy_volume": 32408.9, "taker_buy_quote": 2025.90298}, {"ts": 1773226860000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 124119.2, "quote_volume": 7745.06372, "trades": 29, "taker_buy_volume": 36692.8, "taker_buy_quote": 2289.65636}, {"ts": 1773226920000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 134037.5, "quote_volume": 8377.37531, "trades": 23, "taker_buy_volume": 132602.7, "taker_buy_quote": 8287.81823}, {"ts": 1773226980000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 19690.9, "quote_volume": 1230.74359, "trades": 16, "taker_buy_volume": 17056.8, "taker_buy_quote": 1066.14434}, {"ts": 1773227040000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1009.5, "quote_volume": 63.1771, "trades": 6, "taker_buy_volume": 833.5, "taker_buy_quote": 52.1771}, {"ts": 1773227100000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 25808.9, "quote_volume": 1615.62742, "trades": 9, "taker_buy_volume": 25711.7, "taker_buy_quote": 1609.55242}, {"ts": 1773227160000, "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": 1773227220000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 101443.5, "quote_volume": 6340.31803, "trades": 26, "taker_buy_volume": 35910.7, "taker_buy_quote": 2244.51803}, {"ts": 1773227280000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 896.5, "quote_volume": 56.0601, "trades": 6, "taker_buy_volume": 288.5, "taker_buy_quote": 18.0601}, {"ts": 1773227340000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 69714.9, "quote_volume": 4366.15702, "trades": 36, "taker_buy_volume": 59194.4, "taker_buy_quote": 3707.57372}, {"ts": 1773227400000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 204511.5, "quote_volume": 12843.73736, "trades": 45, "taker_buy_volume": 158428.8, "taker_buy_quote": 9949.7438}, {"ts": 1773227460000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 34389.9, "quote_volume": 2159.59706, "trades": 13, "taker_buy_volume": 200.2, "taker_buy_quote": 12.57256}, {"ts": 1773227520000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 6656.2, "quote_volume": 417.34374, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227580000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 900.0, "quote_volume": 56.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 5892.8, "quote_volume": 368.88928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227700000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 303.5, "quote_volume": 19.02945, "trades": 2, "taker_buy_volume": 303.5, "taker_buy_quote": 19.02945}, {"ts": 1773227760000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 2674.1, "quote_volume": 167.44488, "trades": 9, "taker_buy_volume": 462.2, "taker_buy_quote": 28.97994}, {"ts": 1773227820000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 194259.6, "quote_volume": 12160.66971, "trades": 34, "taker_buy_volume": 151572.2, "taker_buy_quote": 9488.43988}, {"ts": 1773227880000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 2477.7, "quote_volume": 155.08964, "trades": 3, "taker_buy_volume": 2333.9, "taker_buy_quote": 146.10214}, {"ts": 1773227940000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 505.1, "quote_volume": 31.56875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228000000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 34278.8, "quote_volume": 2145.88003, "trades": 14, "taker_buy_volume": 33258.9, "taker_buy_quote": 2082.03429}, {"ts": 1773228060000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 18647.9, "quote_volume": 1167.35059, "trades": 12, "taker_buy_volume": 2036.1, "taker_buy_quote": 127.47426}, {"ts": 1773228120000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 69357.3, "quote_volume": 4341.73982, "trades": 18, "taker_buy_volume": 69085.7, "taker_buy_quote": 4324.76482}, {"ts": 1773228180000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 127056.4, "quote_volume": 7953.70508, "trades": 25, "taker_buy_volume": 90047.7, "taker_buy_quote": 5636.98602}, {"ts": 1773228240000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 67632.6, "quote_volume": 4233.77131, "trades": 20, "taker_buy_volume": 7305.3, "taker_buy_quote": 457.31178}, {"ts": 1773228300000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 8009.1, "quote_volume": 500.72678, "trades": 10, "taker_buy_volume": 1580.3, "taker_buy_quote": 98.92678}, {"ts": 1773228360000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 93617.4, "quote_volume": 5851.20142, "trades": 38, "taker_buy_volume": 74257.2, "taker_buy_quote": 4641.18892}, {"ts": 1773228420000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 76602.3, "quote_volume": 4787.64532, "trades": 28, "taker_buy_volume": 25648.9, "taker_buy_quote": 1603.07062}, {"ts": 1773228480000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 44154.1, "quote_volume": 2755.26232, "trades": 14, "taker_buy_volume": 464.8, "taker_buy_quote": 29.05}, {"ts": 1773228540000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1215.8, "quote_volume": 75.89637, "trades": 7, "taker_buy_volume": 304.5, "taker_buy_quote": 19.03125}, {"ts": 1773228600000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 37378.7, "quote_volume": 2335.35022, "trades": 30, "taker_buy_volume": 28773.6, "taker_buy_quote": 1798.36603}, {"ts": 1773228660000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 30176.0, "quote_volume": 1882.9824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228720000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 88160.1, "quote_volume": 5510.35335, "trades": 17, "taker_buy_volume": 87376.1, "taker_buy_quote": 5461.35335}, {"ts": 1773228780000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 304.1, "quote_volume": 19.00625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228840000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 120536.9, "quote_volume": 7533.55948, "trades": 33, "taker_buy_volume": 70559.5, "taker_buy_quote": 4409.98638}, {"ts": 1773228900000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 23840.5, "quote_volume": 1490.01845, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228960000, "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": 1773229020000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 82126.5, "quote_volume": 5132.90625, "trades": 25, "taker_buy_volume": 60944.0, "taker_buy_quote": 3809.0}, {"ts": 1773229080000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 50336.4, "quote_volume": 3150.91667, "trades": 17, "taker_buy_volume": 50189.6, "taker_buy_quote": 3141.74167}, {"ts": 1773229140000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 24098.4, "quote_volume": 1506.08132, "trades": 9, "taker_buy_volume": 176.3, "taker_buy_quote": 11.01875}, {"ts": 1773229200000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 1826.1, "quote_volume": 113.94864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229260000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 139628.7, "quote_volume": 8712.84099, "trades": 23, "taker_buy_volume": 24677.8, "taker_buy_quote": 1539.90483}, {"ts": 1773229320000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 197954.4, "quote_volume": 12347.55163, "trades": 57, "taker_buy_volume": 73360.2, "taker_buy_quote": 4577.68507}, {"ts": 1773229380000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 171379.2, "quote_volume": 10663.81835, "trades": 63, "taker_buy_volume": 34221.9, "taker_buy_quote": 2128.77018}, {"ts": 1773229440000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 63299.7, "quote_volume": 3937.2811, "trades": 16, "taker_buy_volume": 28961.7, "taker_buy_quote": 1801.4575}, {"ts": 1773229500000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 786.8, "quote_volume": 48.95664, "trades": 5, "taker_buy_volume": 176.8, "taker_buy_quote": 11.01464}, {"ts": 1773229560000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 43257.2, "quote_volume": 2690.61552, "trades": 12, "taker_buy_volume": 10515.3, "taker_buy_quote": 654.06934}, {"ts": 1773229620000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 92237.5, "quote_volume": 5736.93484, "trades": 25, "taker_buy_volume": 42237.5, "taker_buy_quote": 2627.1886}, {"ts": 1773229680000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 61759.7, "quote_volume": 3843.69959, "trades": 20, "taker_buy_volume": 61293.5, "taker_buy_quote": 3814.71963}, {"ts": 1773229740000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 8716.0, "quote_volume": 542.93776, "trades": 7, "taker_buy_volume": 8025.6, "taker_buy_quote": 499.99488}, {"ts": 1773229800000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 399035.9, "quote_volume": 24856.83635, "trades": 69, "taker_buy_volume": 322635.7, "taker_buy_quote": 20099.82508}, {"ts": 1773229860000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 434.5, "quote_volume": 27.00982, "trades": 3, "taker_buy_volume": 273.7, "taker_buy_quote": 17.02414}, {"ts": 1773229920000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 4769.1, "quote_volume": 296.16111, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229980000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 913.9, "quote_volume": 56.75319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230040000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 5930.3, "quote_volume": 368.27163, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230100000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3746.3, "quote_volume": 232.64523, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230160000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 132410.2, "quote_volume": 8222.68403, "trades": 37, "taker_buy_volume": 44172.4, "taker_buy_quote": 2743.11665}, {"ts": 1773230220000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 482.2, "quote_volume": 29.94462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230280000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 30243.1, "quote_volume": 1881.3332, "trades": 20, "taker_buy_volume": 29985.5, "taker_buy_quote": 1865.31048}, {"ts": 1773230340000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 142995.2, "quote_volume": 8894.30144, "trades": 39, "taker_buy_volume": 54673.0, "taker_buy_quote": 3400.6606}, {"ts": 1773230400000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 31375.1, "quote_volume": 1952.25543, "trades": 29, "taker_buy_volume": 30733.0, "taker_buy_quote": 1912.31681}, {"ts": 1773230460000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 68339.1, "quote_volume": 4257.54201, "trades": 27, "taker_buy_volume": 25545.7, "taker_buy_quote": 1591.51319}, {"ts": 1773230520000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 5779.2, "quote_volume": 360.18048, "trades": 15, "taker_buy_volume": 5779.2, "taker_buy_quote": 360.18048}, {"ts": 1773230580000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 201618.1, "quote_volume": 12560.76271, "trades": 35, "taker_buy_volume": 94801.0, "taker_buy_quote": 5906.1023}, {"ts": 1773230640000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 140020.3, "quote_volume": 8709.27577, "trades": 47, "taker_buy_volume": 69926.7, "taker_buy_quote": 4349.45385}, {"ts": 1773230700000, "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": 1773230760000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 98287.0, "quote_volume": 6103.55909, "trades": 34, "taker_buy_volume": 67358.8, "taker_buy_quote": 4182.98148}, {"ts": 1773230820000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 77410.2, "quote_volume": 4807.16484, "trades": 34, "taker_buy_volume": 30561.3, "taker_buy_quote": 1897.87125}, {"ts": 1773230880000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 37167.5, "quote_volume": 2308.22309, "trades": 22, "taker_buy_volume": 23647.9, "taker_buy_quote": 1468.65593}, {"ts": 1773230940000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 93238.6, "quote_volume": 5790.05445, "trades": 31, "taker_buy_volume": 38687.3, "taker_buy_quote": 2402.48133}, {"ts": 1773231000000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 30703.7, "quote_volume": 1906.68689, "trades": 23, "taker_buy_volume": 11098.6, "taker_buy_quote": 689.22306}, {"ts": 1773231060000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 13779.6, "quote_volume": 855.71314, "trades": 15, "taker_buy_volume": 13345.1, "taker_buy_quote": 828.74518}, {"ts": 1773231120000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 53053.7, "quote_volume": 3299.8919, "trades": 21, "taker_buy_volume": 52571.3, "taker_buy_quote": 3269.93486}, {"ts": 1773231180000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 3481.9, "quote_volume": 216.56132, "trades": 4, "taker_buy_volume": 3353.3, "taker_buy_quote": 208.57526}, {"ts": 1773231240000, "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 103146.4, "quote_volume": 6424.48358, "trades": 28, "taker_buy_volume": 98261.0, "taker_buy_quote": 6120.14082}, {"ts": 1773231300000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 71295.6, "quote_volume": 4447.17602, "trades": 14, "taker_buy_volume": 54601.4, "taker_buy_quote": 3407.12736}, {"ts": 1773231360000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 1178.1, "quote_volume": 73.4862, "trades": 4, "taker_buy_volume": 905.7, "taker_buy_quote": 56.51568}, {"ts": 1773231420000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 25622.8, "quote_volume": 1598.80022, "trades": 12, "taker_buy_volume": 24997.8, "taker_buy_quote": 1559.86272}, {"ts": 1773231480000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 121758.5, "quote_volume": 7597.7304, "trades": 31, "taker_buy_volume": 35151.9, "taker_buy_quote": 2193.47856}, {"ts": 1773231540000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 55735.8, "quote_volume": 3472.34034, "trades": 21, "taker_buy_volume": 3347.1, "taker_buy_quote": 208.52433}, {"ts": 1773231600000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 219828.5, "quote_volume": 13673.3327, "trades": 54, "taker_buy_volume": 123778.9, "taker_buy_quote": 7699.04758}, {"ts": 1773231660000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 35440.0, "quote_volume": 2204.21517, "trades": 24, "taker_buy_volume": 33766.8, "taker_buy_quote": 2100.30945}, {"ts": 1773231720000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 81316.4, "quote_volume": 5058.01997, "trades": 42, "taker_buy_volume": 29608.1, "taker_buy_quote": 1841.76371}, {"ts": 1773231780000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 182655.6, "quote_volume": 11379.40047, "trades": 62, "taker_buy_volume": 143516.5, "taker_buy_quote": 8941.07795}, {"ts": 1773231840000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 524.4, "quote_volume": 32.64015, "trades": 4, "taker_buy_volume": 224.7, "taker_buy_quote": 13.99881}, {"ts": 1773231900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1117.4, "quote_volume": 69.50228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231960000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 15140.2, "quote_volume": 943.22509, "trades": 23, "taker_buy_volume": 15046.5, "taker_buy_quote": 937.39695}, {"ts": 1773232020000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 56065.8, "quote_volume": 3492.87564, "trades": 22, "taker_buy_volume": 29578.2, "taker_buy_quote": 1842.72186}, {"ts": 1773232080000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 116848.3, "quote_volume": 7279.69079, "trades": 42, "taker_buy_volume": 38412.1, "taker_buy_quote": 2393.11553}, {"ts": 1773232140000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 28534.1, "quote_volume": 1780.35993, "trades": 15, "taker_buy_volume": 26855.0, "taker_buy_quote": 1675.752}, {"ts": 1773232200000, "open": 0.0624, "high": 0.0627, "low": 0.0623, "close": 0.0624, "volume": 1582421.0, "quote_volume": 98934.80563, "trades": 461, "taker_buy_volume": 956741.3, "taker_buy_quote": 59832.00068}, {"ts": 1773232260000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 163549.4, "quote_volume": 10237.97006, "trades": 67, "taker_buy_volume": 81740.7, "taker_buy_quote": 5116.77483}, {"ts": 1773232320000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 58851.3, "quote_volume": 3684.23928, "trades": 17, "taker_buy_volume": 6162.4, "taker_buy_quote": 385.91414}, {"ts": 1773232380000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 45257.1, "quote_volume": 2828.58773, "trades": 16, "taker_buy_volume": 8158.7, "taker_buy_quote": 509.93773}, {"ts": 1773232440000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 39359.2, "quote_volume": 2459.99698, "trades": 24, "taker_buy_volume": 20164.3, "taker_buy_quote": 1260.38797}, {"ts": 1773232500000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1881.7, "quote_volume": 117.60625, "trades": 3, "taker_buy_volume": 1881.7, "taker_buy_quote": 117.60625}, {"ts": 1773232560000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 60515.2, "quote_volume": 3785.65128, "trades": 29, "taker_buy_volume": 59343.6, "taker_buy_quote": 3712.42628}, {"ts": 1773232620000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 114400.5, "quote_volume": 7161.45695, "trades": 81, "taker_buy_volume": 44150.8, "taker_buy_quote": 2763.84008}, {"ts": 1773232680000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 91466.5, "quote_volume": 5725.9244, "trades": 23, "taker_buy_volume": 63355.3, "taker_buy_quote": 3966.16328}, {"ts": 1773232740000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 55844.1, "quote_volume": 3497.116, "trades": 21, "taker_buy_volume": 55541.6, "taker_buy_quote": 3478.14925}, {"ts": 1773232800000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 6476.9, "quote_volume": 406.11177, "trades": 5, "taker_buy_volume": 101.4, "taker_buy_quote": 6.36792}, {"ts": 1773232860000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 47304.5, "quote_volume": 2966.0081, "trades": 23, "taker_buy_volume": 19623.0, "taker_buy_quote": 1230.37805}, {"ts": 1773232920000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 159713.2, "quote_volume": 10001.45879, "trades": 35, "taker_buy_volume": 29565.0, "taker_buy_quote": 1850.88657}, {"ts": 1773232980000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 431.7, "quote_volume": 27.00845, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 17.0272}, {"ts": 1773233040000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 61129.1, "quote_volume": 3826.71046, "trades": 27, "taker_buy_volume": 58649.8, "taker_buy_quote": 3671.50628}, {"ts": 1773233100000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 59134.2, "quote_volume": 3701.80092, "trades": 22, "taker_buy_volume": 31530.6, "taker_buy_quote": 1973.81556}, {"ts": 1773233160000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 40017.2, "quote_volume": 2505.07672, "trades": 24, "taker_buy_volume": 7778.6, "taker_buy_quote": 486.94036}, {"ts": 1773233220000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 89767.1, "quote_volume": 5619.45406, "trades": 39, "taker_buy_volume": 39894.7, "taker_buy_quote": 2497.44182}, {"ts": 1773233280000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 13260.8, "quote_volume": 830.04804, "trades": 17, "taker_buy_volume": 11436.4, "taker_buy_quote": 715.93304}, {"ts": 1773233340000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 255.2, "quote_volume": 15.97552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233400000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 17607.4, "quote_volume": 1102.22324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233460000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 59486.4, "quote_volume": 3729.79411, "trades": 25, "taker_buy_volume": 32001.2, "taker_buy_quote": 2006.48802}, {"ts": 1773233520000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 26798.8, "quote_volume": 1680.36303, "trades": 21, "taker_buy_volume": 24753.0, "taker_buy_quote": 1552.09137}, {"ts": 1773233580000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 64471.2, "quote_volume": 4042.34424, "trades": 12, "taker_buy_volume": 6365.2, "taker_buy_quote": 399.09804}, {"ts": 1773233640000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 111229.1, "quote_volume": 6963.85859, "trades": 34, "taker_buy_volume": 50577.8, "taker_buy_quote": 3167.08721}, {"ts": 1773233700000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 62041.5, "quote_volume": 3893.27445, "trades": 28, "taker_buy_volume": 61706.6, "taker_buy_quote": 3872.27622}, {"ts": 1773233760000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 42222.7, "quote_volume": 2647.3212, "trades": 10, "taker_buy_volume": 7987.8, "taker_buy_quote": 500.83506}, {"ts": 1773233820000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 27535.3, "quote_volume": 1726.44414, "trades": 11, "taker_buy_volume": 27066.6, "taker_buy_quote": 1697.07582}, {"ts": 1773233880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 160.0, "quote_volume": 10.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233940000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 19776.4, "quote_volume": 1239.98028, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234000000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 79297.3, "quote_volume": 4971.94071, "trades": 32, "taker_buy_volume": 63392.9, "taker_buy_quote": 3974.73483}, {"ts": 1773234060000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 12192.6, "quote_volume": 764.47602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234120000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 17681.1, "quote_volume": 1110.04721, "trades": 5, "taker_buy_volume": 14422.4, "taker_buy_quote": 905.72672}, {"ts": 1773234180000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 70281.8, "quote_volume": 4406.66886, "trades": 21, "taker_buy_volume": 46491.4, "taker_buy_quote": 2915.01078}, {"ts": 1773234240000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 414.7, "quote_volume": 26.04316, "trades": 3, "taker_buy_volume": 414.7, "taker_buy_quote": 26.04316}, {"ts": 1773234300000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 44546.8, "quote_volume": 2797.60126, "trades": 18, "taker_buy_volume": 44546.8, "taker_buy_quote": 2797.60126}, {"ts": 1773234360000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 56183.1, "quote_volume": 3533.85878, "trades": 24, "taker_buy_volume": 55314.4, "taker_buy_quote": 3479.30442}, {"ts": 1773234420000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 48042.7, "quote_volume": 3022.39103, "trades": 20, "taker_buy_volume": 31972.6, "taker_buy_quote": 2011.60174}, {"ts": 1773234480000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 51215.7, "quote_volume": 3222.26868, "trades": 19, "taker_buy_volume": 9177.3, "taker_buy_quote": 578.06763}, {"ts": 1773234540000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 12505.8, "quote_volume": 786.61482, "trades": 12, "taker_buy_volume": 10171.5, "taker_buy_quote": 639.78735}, {"ts": 1773234600000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 82940.7, "quote_volume": 5216.97003, "trades": 21, "taker_buy_volume": 47752.1, "taker_buy_quote": 3003.60709}, {"ts": 1773234660000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 127.0, "quote_volume": 7.9883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 168287.5, "quote_volume": 10602.1125, "trades": 45, "taker_buy_volume": 108306.9, "taker_buy_quote": 6823.3347}, {"ts": 1773234780000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 142205.9, "quote_volume": 8973.20816, "trades": 54, "taker_buy_volume": 99534.5, "taker_buy_quote": 6280.64282}, {"ts": 1773234840000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 151669.1, "quote_volume": 9598.7755, "trades": 60, "taker_buy_volume": 151198.1, "taker_buy_quote": 9568.99122}, {"ts": 1773234900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 61715.2, "quote_volume": 3900.40064, "trades": 20, "taker_buy_volume": 1573.0, "taker_buy_quote": 99.4136}, {"ts": 1773234960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235020000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 74671.8, "quote_volume": 4715.27608, "trades": 18, "taker_buy_volume": 15341.6, "taker_buy_quote": 969.58912}, {"ts": 1773235080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 64103.3, "quote_volume": 4044.91823, "trades": 27, "taker_buy_volume": 34747.7, "taker_buy_quote": 2192.57987}, {"ts": 1773235140000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 49888.6, "quote_volume": 3152.9264, "trades": 34, "taker_buy_volume": 35261.4, "taker_buy_quote": 2228.61822}, {"ts": 1773235200000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 260866.3, "quote_volume": 16511.27704, "trades": 116, "taker_buy_volume": 222407.6, "taker_buy_quote": 14076.89033}, {"ts": 1773235260000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 93721.3, "quote_volume": 5939.33539, "trades": 52, "taker_buy_volume": 56099.5, "taker_buy_quote": 3556.22513}, {"ts": 1773235320000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 112435.3, "quote_volume": 7132.38918, "trades": 34, "taker_buy_volume": 93295.1, "taker_buy_quote": 5917.07648}, {"ts": 1773235380000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 274133.4, "quote_volume": 17407.52107, "trades": 67, "taker_buy_volume": 170705.0, "taker_buy_quote": 10839.81767}, {"ts": 1773235440000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 47367.4, "quote_volume": 3003.19316, "trades": 19, "taker_buy_volume": 1000.0, "taker_buy_quote": 63.5}, {"ts": 1773235500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 6834.8, "quote_volume": 432.64284, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235560000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 76852.0, "quote_volume": 4858.72908, "trades": 21, "taker_buy_volume": 18582.5, "taker_buy_quote": 1176.09668}, {"ts": 1773235620000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 40777.9, "quote_volume": 2577.14746, "trades": 25, "taker_buy_volume": 40192.4, "taker_buy_quote": 2540.15968}, {"ts": 1773235680000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 981.8, "quote_volume": 62.0007, "trades": 9, "taker_buy_volume": 491.2, "taker_buy_quote": 31.04384}, {"ts": 1773235740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 601.3, "quote_volume": 37.94203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235800000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 188595.0, "quote_volume": 11919.11685, "trades": 17, "taker_buy_volume": 134079.5, "taker_buy_quote": 8473.8244}, {"ts": 1773235860000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 382371.8, "quote_volume": 24166.16811, "trades": 111, "taker_buy_volume": 303910.0, "taker_buy_quote": 19207.42983}, {"ts": 1773235920000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 118271.1, "quote_volume": 7474.74945, "trades": 57, "taker_buy_volume": 55593.8, "taker_buy_quote": 3513.54409}, {"ts": 1773235980000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0635, "volume": 63724.7, "quote_volume": 4038.44594, "trades": 65, "taker_buy_volume": 53015.9, "taker_buy_quote": 3359.54278}, {"ts": 1773236040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 54057.1, "quote_volume": 3432.62585, "trades": 44, "taker_buy_volume": 35945.2, "taker_buy_quote": 2282.5202}, {"ts": 1773236100000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 46154.8, "quote_volume": 2930.73579, "trades": 46, "taker_buy_volume": 24044.6, "taker_buy_quote": 1526.85734}, {"ts": 1773236160000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 95906.8, "quote_volume": 6099.597, "trades": 117, "taker_buy_volume": 60081.8, "taker_buy_quote": 3821.42138}, {"ts": 1773236220000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 171044.8, "quote_volume": 10878.17941, "trades": 90, "taker_buy_volume": 110411.2, "taker_buy_quote": 7022.23832}, {"ts": 1773236280000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 37690.7, "quote_volume": 2400.88178, "trades": 69, "taker_buy_volume": 34854.4, "taker_buy_quote": 2220.22528}, {"ts": 1773236340000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 64730.6, "quote_volume": 4128.03333, "trades": 55, "taker_buy_volume": 50620.3, "taker_buy_quote": 3228.91627}, {"ts": 1773236400000, "open": 0.0637, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 377839.7, "quote_volume": 24056.20017, "trades": 100, "taker_buy_volume": 75011.1, "taker_buy_quote": 4778.83012}, {"ts": 1773236460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 52870.1, "quote_volume": 3362.53836, "trades": 21, "taker_buy_volume": 52272.9, "taker_buy_quote": 3324.55644}, {"ts": 1773236520000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 211582.0, "quote_volume": 13426.61741, "trades": 48, "taker_buy_volume": 14704.5, "taker_buy_quote": 934.01397}, {"ts": 1773236580000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 23643.0, "quote_volume": 1495.67069, "trades": 19, "taker_buy_volume": 158.2, "taker_buy_quote": 10.01406}, {"ts": 1773236640000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 58619.3, "quote_volume": 3702.42133, "trades": 49, "taker_buy_volume": 21266.9, "taker_buy_quote": 1344.06808}, {"ts": 1773236700000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 150307.6, "quote_volume": 9473.13576, "trades": 101, "taker_buy_volume": 53832.1, "taker_buy_quote": 3396.02285}, {"ts": 1773236760000, "open": 0.0629, "high": 0.063, "low": 0.0627, "close": 0.0628, "volume": 98333.3, "quote_volume": 6180.83114, "trades": 114, "taker_buy_volume": 48202.5, "taker_buy_quote": 3030.8264}, {"ts": 1773236820000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 102179.0, "quote_volume": 6406.94796, "trades": 86, "taker_buy_volume": 42791.8, "taker_buy_quote": 2683.37052}, {"ts": 1773236880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 72777.0, "quote_volume": 4563.1179, "trades": 27, "taker_buy_volume": 39110.1, "taker_buy_quote": 2452.20327}, {"ts": 1773236940000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 35553.6, "quote_volume": 2230.31843, "trades": 32, "taker_buy_volume": 33791.9, "taker_buy_quote": 2119.83401}, {"ts": 1773237000000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 185417.5, "quote_volume": 11610.37024, "trades": 49, "taker_buy_volume": 23873.2, "taker_buy_quote": 1495.77584}, {"ts": 1773237060000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 102009.0, "quote_volume": 6377.50925, "trades": 47, "taker_buy_volume": 67027.1, "taker_buy_quote": 4191.43021}, {"ts": 1773237120000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 63731.8, "quote_volume": 3983.57811, "trades": 28, "taker_buy_volume": 33095.2, "taker_buy_quote": 2068.80475}, {"ts": 1773237180000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 110081.3, "quote_volume": 6892.5163, "trades": 222, "taker_buy_volume": 85302.8, "taker_buy_quote": 5341.39977}, {"ts": 1773237240000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 6464.1, "quote_volume": 404.25827, "trades": 14, "taker_buy_volume": 1916.8, "taker_buy_quote": 119.99168}, {"ts": 1773237300000, "open": 0.0625, "high": 0.0625, "low": 0.0622, "close": 0.0623, "volume": 434599.1, "quote_volume": 27124.34324, "trades": 99, "taker_buy_volume": 45800.7, "taker_buy_quote": 2855.60153}, {"ts": 1773237360000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 110028.1, "quote_volume": 6869.47433, "trades": 40, "taker_buy_volume": 108503.0, "taker_buy_quote": 6774.26457}, {"ts": 1773237420000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 22356.5, "quote_volume": 1398.72561, "trades": 30, "taker_buy_volume": 14508.0, "taker_buy_quote": 908.02083}, {"ts": 1773237480000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 29674.5, "quote_volume": 1857.59335, "trades": 29, "taker_buy_volume": 7955.1, "taker_buy_quote": 497.98926}, {"ts": 1773237540000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 68637.5, "quote_volume": 4296.71547, "trades": 18, "taker_buy_volume": 59768.6, "taker_buy_quote": 3741.52233}, {"ts": 1773237600000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.063, "volume": 124079.6, "quote_volume": 7790.55594, "trades": 81, "taker_buy_volume": 95612.8, "taker_buy_quote": 6002.13118}, {"ts": 1773237660000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 47476.1, "quote_volume": 2990.3941, "trades": 41, "taker_buy_volume": 25435.2, "taker_buy_quote": 1602.38162}, {"ts": 1773237720000, "open": 0.0628, "high": 0.0632, "low": 0.0628, "close": 0.0632, "volume": 125232.9, "quote_volume": 7886.54176, "trades": 71, "taker_buy_volume": 76158.1, "taker_buy_quote": 4797.8737}, {"ts": 1773237780000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 27224.4, "quote_volume": 1717.89297, "trades": 85, "taker_buy_volume": 13929.1, "taker_buy_quote": 878.95954}, {"ts": 1773237840000, "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0629, "volume": 482413.8, "quote_volume": 30339.09801, "trades": 83, "taker_buy_volume": 268438.9, "taker_buy_quote": 16885.81573}, {"ts": 1773237900000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2548.2, "quote_volume": 160.52231, "trades": 4, "taker_buy_volume": 2405.3, "taker_buy_quote": 151.5339}, {"ts": 1773237960000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 10417.8, "quote_volume": 655.27087, "trades": 15, "taker_buy_volume": 87.4, "taker_buy_quote": 5.5062}, {"ts": 1773238020000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 60438.2, "quote_volume": 3801.51227, "trades": 53, "taker_buy_volume": 41202.2, "taker_buy_quote": 2591.63112}, {"ts": 1773238080000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 37638.5, "quote_volume": 2363.78441, "trades": 31, "taker_buy_volume": 18205.9, "taker_buy_quote": 1143.41713}, {"ts": 1773238140000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 13180.8, "quote_volume": 827.66307, "trades": 19, "taker_buy_volume": 10767.2, "taker_buy_quote": 676.18016}, {"ts": 1773238200000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 79231.1, "quote_volume": 4967.94757, "trades": 37, "taker_buy_volume": 62404.1, "taker_buy_quote": 3912.89467}, {"ts": 1773238260000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 44680.4, "quote_volume": 2798.44537, "trades": 44, "taker_buy_volume": 19137.6, "taker_buy_quote": 1199.46609}, {"ts": 1773238320000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 134591.4, "quote_volume": 8430.42666, "trades": 45, "taker_buy_volume": 45842.4, "taker_buy_quote": 2872.30267}, {"ts": 1773238380000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 87789.9, "quote_volume": 5501.23633, "trades": 72, "taker_buy_volume": 65222.7, "taker_buy_quote": 4087.60702}, {"ts": 1773238440000, "open": 0.0627, "high": 0.0629, "low": 0.0626, "close": 0.0628, "volume": 173455.0, "quote_volume": 10879.79079, "trades": 59, "taker_buy_volume": 62227.8, "taker_buy_quote": 3905.47672}, {"ts": 1773238500000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 104646.6, "quote_volume": 6571.78896, "trades": 99, "taker_buy_volume": 61094.3, "taker_buy_quote": 3836.72204}, {"ts": 1773238560000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 26125.3, "quote_volume": 1640.68472, "trades": 23, "taker_buy_volume": 20654.9, "taker_buy_quote": 1297.1436}, {"ts": 1773238620000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 65559.3, "quote_volume": 4125.00629, "trades": 35, "taker_buy_volume": 65273.6, "taker_buy_quote": 4107.03576}, {"ts": 1773238680000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 54053.2, "quote_volume": 3405.36737, "trades": 78, "taker_buy_volume": 22093.1, "taker_buy_quote": 1391.88107}, {"ts": 1773238740000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 461643.9, "quote_volume": 29174.06053, "trades": 69, "taker_buy_volume": 164031.1, "taker_buy_quote": 10366.02701}, {"ts": 1773238800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6195.6, "quote_volume": 391.56192, "trades": 1, "taker_buy_volume": 6195.6, "taker_buy_quote": 391.56192}, {"ts": 1773238860000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 68350.7, "quote_volume": 4319.75, "trades": 43, "taker_buy_volume": 36655.3, "taker_buy_quote": 2316.61496}, {"ts": 1773238920000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 52702.2, "quote_volume": 3330.41678, "trades": 18, "taker_buy_volume": 44549.2, "taker_buy_quote": 2815.50944}, {"ts": 1773238980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1668.6, "quote_volume": 105.28866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239040000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 217650.1, "quote_volume": 13738.21699, "trades": 83, "taker_buy_volume": 50154.8, "taker_buy_quote": 3166.60335}, {"ts": 1773239100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 43438.1, "quote_volume": 2736.6003, "trades": 101, "taker_buy_volume": 22456.8, "taker_buy_quote": 1414.7784}, {"ts": 1773239160000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 55675.3, "quote_volume": 3501.97637, "trades": 37, "taker_buy_volume": 32197.8, "taker_buy_quote": 2025.24162}, {"ts": 1773239220000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 46083.2, "quote_volume": 2902.61324, "trades": 28, "taker_buy_volume": 25964.7, "taker_buy_quote": 1635.46982}, {"ts": 1773239280000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 41750.3, "quote_volume": 2633.21166, "trades": 38, "taker_buy_volume": 39010.9, "taker_buy_quote": 2460.61678}, {"ts": 1773239340000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 29663.1, "quote_volume": 1874.95069, "trades": 16, "taker_buy_volume": 13113.1, "taker_buy_quote": 828.99069}, {"ts": 1773239400000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 7903.4, "quote_volume": 499.50912, "trades": 12, "taker_buy_volume": 710.2, "taker_buy_quote": 44.89888}, {"ts": 1773239460000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 48641.5, "quote_volume": 3074.38394, "trades": 23, "taker_buy_volume": 41615.5, "taker_buy_quote": 2630.34074}, {"ts": 1773239520000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 251432.4, "quote_volume": 15845.64197, "trades": 88, "taker_buy_volume": 67000.1, "taker_buy_quote": 4225.19285}, {"ts": 1773239580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 44154.0, "quote_volume": 2781.702, "trades": 19, "taker_buy_volume": 27322.6, "taker_buy_quote": 1721.3238}, {"ts": 1773239640000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1428.7, "quote_volume": 90.10501, "trades": 4, "taker_buy_volume": 969.1, "taker_buy_quote": 61.15021}, {"ts": 1773239700000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 52606.6, "quote_volume": 3322.19975, "trades": 42, "taker_buy_volume": 36894.4, "taker_buy_quote": 2330.00315}, {"ts": 1773239760000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 27322.8, "quote_volume": 1727.33822, "trades": 36, "taker_buy_volume": 24771.1, "taker_buy_quote": 1566.07078}, {"ts": 1773239820000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 150103.8, "quote_volume": 9510.70433, "trades": 138, "taker_buy_volume": 144162.5, "taker_buy_quote": 9134.02591}, {"ts": 1773239880000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 662.3, "quote_volume": 42.03245, "trades": 6, "taker_buy_volume": 426.3, "taker_buy_quote": 27.07005}, {"ts": 1773239940000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 74466.9, "quote_volume": 4721.24722, "trades": 15, "taker_buy_volume": 53777.6, "taker_buy_quote": 3409.5456}, {"ts": 1773240000000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 32651.0, "quote_volume": 2070.10026, "trades": 19, "taker_buy_volume": 21260.4, "taker_buy_quote": 1347.93622}, {"ts": 1773240060000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 19517.9, "quote_volume": 1235.25357, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240120000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0635, "volume": 168097.3, "quote_volume": 10657.81697, "trades": 64, "taker_buy_volume": 133625.8, "taker_buy_quote": 8472.73089}, {"ts": 1773240180000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 12645.9, "quote_volume": 803.01625, "trades": 11, "taker_buy_volume": 157.7, "taker_buy_quote": 10.02972}, {"ts": 1773240240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240300000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 13300.7, "quote_volume": 843.39606, "trades": 3, "taker_buy_volume": 1316.8, "taker_buy_quote": 83.6168}, {"ts": 1773240360000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0632, "volume": 136792.2, "quote_volume": 8682.13971, "trades": 46, "taker_buy_volume": 109622.2, "taker_buy_quote": 6961.0097}, {"ts": 1773240420000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 125778.6, "quote_volume": 7962.13983, "trades": 77, "taker_buy_volume": 59355.5, "taker_buy_quote": 3757.5576}, {"ts": 1773240480000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 46676.7, "quote_volume": 2952.98642, "trades": 18, "taker_buy_volume": 11853.9, "taker_buy_quote": 750.35187}, {"ts": 1773240540000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 117984.7, "quote_volume": 7474.4247, "trades": 41, "taker_buy_volume": 24943.2, "taker_buy_quote": 1581.39888}, {"ts": 1773240600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 37626.4, "quote_volume": 2381.75112, "trades": 14, "taker_buy_volume": 5994.4, "taker_buy_quote": 379.44552}, {"ts": 1773240660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1663.2, "quote_volume": 105.28056, "trades": 1, "taker_buy_volume": 1663.2, "taker_buy_quote": 105.28056}, {"ts": 1773240720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 56043.9, "quote_volume": 3547.57887, "trades": 20, "taker_buy_volume": 51821.8, "taker_buy_quote": 3280.31994}, {"ts": 1773240780000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 86606.1, "quote_volume": 5473.49761, "trades": 58, "taker_buy_volume": 48623.5, "taker_buy_quote": 3073.02261}, {"ts": 1773240840000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 29586.6, "quote_volume": 1869.91754, "trades": 47, "taker_buy_volume": 27962.2, "taker_buy_quote": 1767.25546}, {"ts": 1773240900000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 92692.3, "quote_volume": 5857.98302, "trades": 22, "taker_buy_volume": 15002.0, "taker_buy_quote": 948.40464}, {"ts": 1773240960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 316.6, "quote_volume": 20.00912, "trades": 1, "taker_buy_volume": 316.6, "taker_buy_quote": 20.00912}, {"ts": 1773241020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 7434.5, "quote_volume": 469.8604, "trades": 5, "taker_buy_volume": 7434.5, "taker_buy_quote": 469.8604}, {"ts": 1773241080000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 49283.8, "quote_volume": 3114.46474, "trades": 45, "taker_buy_volume": 32094.3, "taker_buy_quote": 2028.35976}, {"ts": 1773241140000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 115637.3, "quote_volume": 7288.76413, "trades": 46, "taker_buy_volume": 43085.4, "taker_buy_quote": 2714.44482}, {"ts": 1773241200000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 35405.4, "quote_volume": 2233.98604, "trades": 19, "taker_buy_volume": 34458.4, "taker_buy_quote": 2174.32504}, {"ts": 1773241260000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 95890.9, "quote_volume": 6049.41799, "trades": 26, "taker_buy_volume": 1096.6, "taker_buy_quote": 69.19546}, {"ts": 1773241320000, "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 141886.6, "quote_volume": 8912.81093, "trades": 46, "taker_buy_volume": 35924.5, "taker_buy_quote": 2257.30489}, {"ts": 1773241380000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 311568.1, "quote_volume": 19536.0173, "trades": 93, "taker_buy_volume": 88000.6, "taker_buy_quote": 5518.33505}, {"ts": 1773241440000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 108699.4, "quote_volume": 6815.29315, "trades": 66, "taker_buy_volume": 66561.6, "taker_buy_quote": 4173.41232}, {"ts": 1773241500000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 95400.3, "quote_volume": 5981.59564, "trades": 45, "taker_buy_volume": 38475.5, "taker_buy_quote": 2412.42663}, {"ts": 1773241560000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 242926.0, "quote_volume": 15187.04342, "trades": 108, "taker_buy_volume": 84939.6, "taker_buy_quote": 5311.28646}, {"ts": 1773241620000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 22974.3, "quote_volume": 1436.53827, "trades": 24, "taker_buy_volume": 6445.2, "taker_buy_quote": 403.46952}, {"ts": 1773241680000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 103478.1, "quote_volume": 6472.70001, "trades": 25, "taker_buy_volume": 32304.6, "taker_buy_quote": 2022.26796}, {"ts": 1773241740000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 153071.0, "quote_volume": 9582.12799, "trades": 39, "taker_buy_volume": 79978.4, "taker_buy_quote": 5006.64784}, {"ts": 1773241800000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 3525.8, "quote_volume": 220.76145, "trades": 12, "taker_buy_volume": 3405.9, "taker_buy_quote": 213.25571}, {"ts": 1773241860000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 132395.0, "quote_volume": 8276.85944, "trades": 61, "taker_buy_volume": 33564.6, "taker_buy_quote": 2097.7875}, {"ts": 1773241920000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 149730.3, "quote_volume": 9347.08432, "trades": 38, "taker_buy_volume": 10428.2, "taker_buy_quote": 651.34645}, {"ts": 1773241980000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 158512.3, "quote_volume": 9875.34518, "trades": 82, "taker_buy_volume": 73766.9, "taker_buy_quote": 4595.70676}, {"ts": 1773242040000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 36993.7, "quote_volume": 2308.3203, "trades": 20, "taker_buy_volume": 35775.3, "taker_buy_quote": 2232.39638}, {"ts": 1773242100000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 101417.2, "quote_volume": 6333.82662, "trades": 38, "taker_buy_volume": 62712.7, "taker_buy_quote": 3917.07524}, {"ts": 1773242160000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 49852.3, "quote_volume": 3110.73434, "trades": 29, "taker_buy_volume": 44592.4, "taker_buy_quote": 2782.59305}, {"ts": 1773242220000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 46483.5, "quote_volume": 2900.32464, "trades": 24, "taker_buy_volume": 21935.9, "taker_buy_quote": 1368.80016}, {"ts": 1773242280000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 432.9, "quote_volume": 26.98251, "trades": 3, "taker_buy_volume": 128.4, "taker_buy_quote": 8.01216}, {"ts": 1773242340000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 112097.8, "quote_volume": 6994.94923, "trades": 53, "taker_buy_volume": 63601.5, "taker_buy_quote": 3968.78011}, {"ts": 1773242400000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 24087.5, "quote_volume": 1505.46875, "trades": 51, "taker_buy_volume": 11658.6, "taker_buy_quote": 728.6625}, {"ts": 1773242460000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 97735.6, "quote_volume": 6111.33015, "trades": 48, "taker_buy_volume": 79745.3, "taker_buy_quote": 4986.9364}, {"ts": 1773242520000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 34902.8, "quote_volume": 2179.62301, "trades": 15, "taker_buy_volume": 359.7, "taker_buy_quote": 22.48125}, {"ts": 1773242580000, "open": 0.0624, "high": 0.0627, "low": 0.0624, "close": 0.0626, "volume": 53806.5, "quote_volume": 3366.43566, "trades": 39, "taker_buy_volume": 28303.5, "taker_buy_quote": 1769.97346}, {"ts": 1773242640000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 9909.7, "quote_volume": 620.34722, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242700000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 32107.6, "quote_volume": 2009.96776, "trades": 18, "taker_buy_volume": 31848.4, "taker_buy_quote": 1993.74184}, {"ts": 1773242760000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 150725.8, "quote_volume": 9435.52922, "trades": 50, "taker_buy_volume": 95929.1, "taker_buy_quote": 6005.2558}, {"ts": 1773242820000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 41440.4, "quote_volume": 2594.13709, "trades": 24, "taker_buy_volume": 14151.9, "taker_buy_quote": 885.90894}, {"ts": 1773242880000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 12742.2, "quote_volume": 797.71452, "trades": 7, "taker_buy_volume": 528.0, "taker_buy_quote": 33.1056}, {"ts": 1773242940000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 78911.2, "quote_volume": 4932.93687, "trades": 30, "taker_buy_volume": 176.0, "taker_buy_quote": 11.0352}, {"ts": 1773243000000, "open": 0.0624, "high": 0.0624, "low": 0.0619, "close": 0.062, "volume": 830542.6, "quote_volume": 51540.80474, "trades": 197, "taker_buy_volume": 110501.1, "taker_buy_quote": 6860.31797}, {"ts": 1773243060000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 209633.9, "quote_volume": 12996.62877, "trades": 193, "taker_buy_volume": 96118.9, "taker_buy_quote": 5959.42731}, {"ts": 1773243120000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 331660.1, "quote_volume": 20518.03518, "trades": 149, "taker_buy_volume": 96231.6, "taker_buy_quote": 5956.73604}, {"ts": 1773243180000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 59436.0, "quote_volume": 3678.78894, "trades": 84, "taker_buy_volume": 19770.0, "taker_buy_quote": 1223.763}, {"ts": 1773243240000, "open": 0.0619, "high": 0.0622, "low": 0.0619, "close": 0.0622, "volume": 72445.0, "quote_volume": 4495.85776, "trades": 35, "taker_buy_volume": 72010.0, "taker_buy_quote": 4468.87014}, {"ts": 1773243300000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 114282.2, "quote_volume": 7095.83949, "trades": 110, "taker_buy_volume": 17889.0, "taker_buy_quote": 1112.17585}, {"ts": 1773243360000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 106025.1, "quote_volume": 6584.26594, "trades": 65, "taker_buy_volume": 78246.2, "taker_buy_quote": 4859.24541}, {"ts": 1773243420000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 680.9, "quote_volume": 42.2158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243480000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 96596.4, "quote_volume": 5998.69891, "trades": 168, "taker_buy_volume": 75135.5, "taker_buy_quote": 4665.99151}, {"ts": 1773243540000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 40297.1, "quote_volume": 2502.32576, "trades": 21, "taker_buy_volume": 8042.2, "taker_buy_quote": 499.42062}, {"ts": 1773243600000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 57309.9, "quote_volume": 3558.65778, "trades": 55, "taker_buy_volume": 29683.1, "taker_buy_quote": 1843.32051}, {"ts": 1773243660000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 67919.5, "quote_volume": 4224.394, "trades": 51, "taker_buy_volume": 60327.7, "taker_buy_quote": 3752.20872}, {"ts": 1773243720000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 59692.6, "quote_volume": 3706.99066, "trades": 20, "taker_buy_volume": 3816.5, "taker_buy_quote": 237.08485}, {"ts": 1773243780000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 15934.2, "quote_volume": 989.35083, "trades": 24, "taker_buy_volume": 9278.2, "taker_buy_quote": 576.17622}, {"ts": 1773243840000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 163725.3, "quote_volume": 10150.89532, "trades": 53, "taker_buy_volume": 80835.6, "taker_buy_quote": 5011.82172}, {"ts": 1773243900000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 26257.8, "quote_volume": 1627.92897, "trades": 16, "taker_buy_volume": 23329.9, "taker_buy_quote": 1446.69196}, {"ts": 1773243960000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 72494.6, "quote_volume": 4496.2616, "trades": 37, "taker_buy_volume": 25442.3, "taker_buy_quote": 1579.3744}, {"ts": 1773244020000, "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 68094.1, "quote_volume": 4214.67912, "trades": 77, "taker_buy_volume": 23614.4, "taker_buy_quote": 1461.76048}, {"ts": 1773244080000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 108892.6, "quote_volume": 6731.83594, "trades": 55, "taker_buy_volume": 52661.9, "taker_buy_quote": 3255.58211}, {"ts": 1773244140000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 117312.9, "quote_volume": 7257.45914, "trades": 91, "taker_buy_volume": 50685.1, "taker_buy_quote": 3136.80732}, {"ts": 1773244200000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 62101.6, "quote_volume": 3849.86449, "trades": 27, "taker_buy_volume": 61472.1, "taker_buy_quote": 3810.89844}, {"ts": 1773244260000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 71945.6, "quote_volume": 4467.86143, "trades": 38, "taker_buy_volume": 27071.3, "taker_buy_quote": 1681.1674}, {"ts": 1773244320000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 17633.9, "quote_volume": 1095.19391, "trades": 13, "taker_buy_volume": 2494.0, "taker_buy_quote": 155.00612}, {"ts": 1773244380000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 59858.9, "quote_volume": 3720.05606, "trades": 25, "taker_buy_volume": 19811.8, "taker_buy_quote": 1232.29396}, {"ts": 1773244440000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 9830.2, "quote_volume": 610.62975, "trades": 8, "taker_buy_volume": 1743.3, "taker_buy_quote": 108.43326}, {"ts": 1773244500000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 30042.6, "quote_volume": 1867.68675, "trades": 16, "taker_buy_volume": 11350.9, "taker_buy_quote": 706.02598}, {"ts": 1773244560000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 57810.2, "quote_volume": 3595.77453, "trades": 30, "taker_buy_volume": 26827.1, "taker_buy_quote": 1668.65845}, {"ts": 1773244620000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 19391.0, "quote_volume": 1205.22228, "trades": 10, "taker_buy_volume": 10411.8, "taker_buy_quote": 647.61396}, {"ts": 1773244680000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 62568.9, "quote_volume": 3891.79844, "trades": 23, "taker_buy_volume": 45878.5, "taker_buy_quote": 2853.65556}, {"ts": 1773244740000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 3069.8, "quote_volume": 190.91101, "trades": 14, "taker_buy_volume": 165.8, "taker_buy_quote": 10.31276}, {"ts": 1773244800000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 81056.0, "quote_volume": 5035.19048, "trades": 60, "taker_buy_volume": 42884.8, "taker_buy_quote": 2663.90971}, {"ts": 1773244860000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 62995.2, "quote_volume": 3923.49447, "trades": 49, "taker_buy_volume": 51333.5, "taker_buy_quote": 3196.9834}, {"ts": 1773244920000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 296171.6, "quote_volume": 18449.92967, "trades": 71, "taker_buy_volume": 189770.1, "taker_buy_quote": 11821.70771}, {"ts": 1773244980000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 1461.5, "quote_volume": 90.93735, "trades": 7, "taker_buy_volume": 320.5, "taker_buy_quote": 19.96715}, {"ts": 1773245040000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 78231.8, "quote_volume": 4856.46077, "trades": 51, "taker_buy_volume": 9240.5, "taker_buy_quote": 573.83505}, {"ts": 1773245100000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 82273.7, "quote_volume": 5108.66932, "trades": 43, "taker_buy_volume": 70064.4, "taker_buy_quote": 4350.99924}, {"ts": 1773245160000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 139517.5, "quote_volume": 8677.61818, "trades": 36, "taker_buy_volume": 111958.3, "taker_buy_quote": 6963.80626}, {"ts": 1773245220000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 113141.2, "quote_volume": 7031.99996, "trades": 44, "taker_buy_volume": 69901.0, "taker_buy_quote": 4343.93119}, {"ts": 1773245280000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 35324.0, "quote_volume": 2197.111, "trades": 27, "taker_buy_volume": 26125.0, "taker_buy_quote": 1624.975}, {"ts": 1773245340000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1034.2, "quote_volume": 64.23831, "trades": 7, "taker_buy_volume": 144.9, "taker_buy_quote": 9.01278}, {"ts": 1773245400000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 11359.0, "quote_volume": 706.54266, "trades": 16, "taker_buy_volume": 10816.2, "taker_buy_quote": 672.7805}, {"ts": 1773245460000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 17323.0, "quote_volume": 1077.50509, "trades": 27, "taker_buy_volume": 7719.7, "taker_buy_quote": 480.17983}, {"ts": 1773245520000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 165405.1, "quote_volume": 10272.46223, "trades": 76, "taker_buy_volume": 42281.2, "taker_buy_quote": 2625.66252}, {"ts": 1773245580000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 58018.3, "quote_volume": 3608.73911, "trades": 30, "taker_buy_volume": 52936.3, "taker_buy_quote": 3292.65639}, {"ts": 1773245640000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 16733.5, "quote_volume": 1040.8237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 53976.4, "quote_volume": 3362.72972, "trades": 18, "taker_buy_volume": 47572.4, "taker_buy_quote": 2963.76052}, {"ts": 1773245760000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 29777.7, "quote_volume": 1855.11861, "trades": 18, "taker_buy_volume": 29312.5, "taker_buy_quote": 1826.16875}, {"ts": 1773245820000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 26537.4, "quote_volume": 1653.26236, "trades": 16, "taker_buy_volume": 22040.6, "taker_buy_quote": 1373.12938}, {"ts": 1773245880000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 72915.4, "quote_volume": 4549.92479, "trades": 66, "taker_buy_volume": 34166.2, "taker_buy_quote": 2131.98913}, {"ts": 1773245940000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 78081.0, "quote_volume": 4872.92168, "trades": 21, "taker_buy_volume": 47440.8, "taker_buy_quote": 2960.9732}, {"ts": 1773246000000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 82300.8, "quote_volume": 5128.78905, "trades": 42, "taker_buy_volume": 50309.4, "taker_buy_quote": 3134.28846}, {"ts": 1773246060000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 48429.5, "quote_volume": 3017.83829, "trades": 38, "taker_buy_volume": 35911.8, "taker_buy_quote": 2237.98558}, {"ts": 1773246120000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 37992.4, "quote_volume": 2367.40408, "trades": 39, "taker_buy_volume": 24050.0, "taker_buy_quote": 1498.78795}, {"ts": 1773246180000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 109635.7, "quote_volume": 6845.57451, "trades": 81, "taker_buy_volume": 59037.4, "taker_buy_quote": 3687.32289}, {"ts": 1773246240000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 26911.6, "quote_volume": 1676.59268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246300000, "open": 0.0624, "high": 0.0627, "low": 0.0624, "close": 0.0625, "volume": 493655.4, "quote_volume": 30881.88986, "trades": 99, "taker_buy_volume": 441942.6, "taker_buy_quote": 27647.50439}, {"ts": 1773246360000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 50818.0, "quote_volume": 3177.4138, "trades": 29, "taker_buy_volume": 31338.8, "taker_buy_quote": 1959.9638}, {"ts": 1773246420000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 48844.9, "quote_volume": 3057.57637, "trades": 27, "taker_buy_volume": 22164.3, "taker_buy_quote": 1388.62539}, {"ts": 1773246480000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 96060.2, "quote_volume": 6003.7737, "trades": 18, "taker_buy_volume": 16034.3, "taker_buy_quote": 1002.16775}, {"ts": 1773246540000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 11284.1, "quote_volume": 705.2867, "trades": 13, "taker_buy_volume": 11284.1, "taker_buy_quote": 705.2867}, {"ts": 1773246600000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 30717.9, "quote_volume": 1922.95811, "trades": 37, "taker_buy_volume": 19219.4, "taker_buy_quote": 1203.15201}, {"ts": 1773246660000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 60711.8, "quote_volume": 3799.35161, "trades": 35, "taker_buy_volume": 33996.8, "taker_buy_quote": 2128.34095}, {"ts": 1773246720000, "open": 0.0627, "high": 0.0628, "low": 0.0624, "close": 0.0624, "volume": 330822.2, "quote_volume": 20704.39844, "trades": 117, "taker_buy_volume": 86250.4, "taker_buy_quote": 5405.0077}, {"ts": 1773246780000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 289922.1, "quote_volume": 18136.29987, "trades": 117, "taker_buy_volume": 206176.9, "taker_buy_quote": 12899.63756}, {"ts": 1773246840000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 24192.9, "quote_volume": 1517.79227, "trades": 36, "taker_buy_volume": 14787.8, "taker_buy_quote": 927.93559}, {"ts": 1773246900000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 8694.3, "quote_volume": 546.04669, "trades": 9, "taker_buy_volume": 8694.3, "taker_buy_quote": 546.04669}, {"ts": 1773246960000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 423.6, "quote_volume": 26.64444, "trades": 2, "taker_buy_volume": 423.6, "taker_buy_quote": 26.64444}, {"ts": 1773247020000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 39008.2, "quote_volume": 2453.55078, "trades": 23, "taker_buy_volume": 34100.5, "taker_buy_quote": 2144.92145}, {"ts": 1773247080000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 484962.3, "quote_volume": 30550.98669, "trades": 65, "taker_buy_volume": 441281.3, "taker_buy_quote": 27800.7219}, {"ts": 1773247140000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 59861.3, "quote_volume": 3771.03513, "trades": 18, "taker_buy_volume": 57593.6, "taker_buy_quote": 3628.3968}, {"ts": 1773247200000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 16881.0, "quote_volume": 1063.41492, "trades": 13, "taker_buy_volume": 16000.2, "taker_buy_quote": 1008.0126}, {"ts": 1773247260000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 291758.9, "quote_volume": 18342.22934, "trades": 43, "taker_buy_volume": 48494.3, "taker_buy_quote": 3045.57914}, {"ts": 1773247320000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 5766.4, "quote_volume": 362.70237, "trades": 16, "taker_buy_volume": 5273.6, "taker_buy_quote": 331.73707}, {"ts": 1773247380000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 66395.0, "quote_volume": 4177.29522, "trades": 36, "taker_buy_volume": 18915.5, "taker_buy_quote": 1190.85216}, {"ts": 1773247440000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 129014.9, "quote_volume": 8144.59659, "trades": 58, "taker_buy_volume": 93587.5, "taker_buy_quote": 5907.73951}, {"ts": 1773247500000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 239767.9, "quote_volume": 15156.67124, "trades": 71, "taker_buy_volume": 107765.3, "taker_buy_quote": 6814.38032}, {"ts": 1773247560000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 275455.0, "quote_volume": 17408.87982, "trades": 74, "taker_buy_volume": 231915.3, "taker_buy_quote": 14659.64363}, {"ts": 1773247620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5506.5, "quote_volume": 348.56145, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247680000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2308.4, "quote_volume": 146.0323, "trades": 16, "taker_buy_volume": 474.8, "taker_buy_quote": 30.05484}, {"ts": 1773247740000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 175311.2, "quote_volume": 11066.16726, "trades": 62, "taker_buy_volume": 109006.3, "taker_buy_quote": 6879.15036}, {"ts": 1773247800000, "open": 0.0632, "high": 0.0634, "low": 0.0631, "close": 0.0631, "volume": 188382.6, "quote_volume": 11915.69633, "trades": 108, "taker_buy_volume": 60335.3, "taker_buy_quote": 3813.92279}, {"ts": 1773247860000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 5033.6, "quote_volume": 318.11137, "trades": 17, "taker_buy_volume": 2810.9, "taker_buy_quote": 177.66473}, {"ts": 1773247920000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 22778.4, "quote_volume": 1437.63835, "trades": 34, "taker_buy_volume": 333.0, "taker_buy_quote": 21.04716}, {"ts": 1773247980000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 62283.2, "quote_volume": 3930.00802, "trades": 32, "taker_buy_volume": 54805.1, "taker_buy_quote": 3458.21927}, {"ts": 1773248040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 8487.0, "quote_volume": 535.5297, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773248100000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 132923.6, "quote_volume": 8382.42726, "trades": 51, "taker_buy_volume": 55522.4, "taker_buy_quote": 3502.22836}, {"ts": 1773248160000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 39784.8, "quote_volume": 2506.45096, "trades": 39, "taker_buy_volume": 35352.0, "taker_buy_quote": 2227.18456}, {"ts": 1773248220000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 32492.2, "quote_volume": 2047.86574, "trades": 38, "taker_buy_volume": 8571.4, "taker_buy_quote": 540.85534}, {"ts": 1773248280000, "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": 1773248340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 55175.0, "quote_volume": 3481.52982, "trades": 19, "taker_buy_volume": 34238.5, "taker_buy_quote": 2160.44935}, {"ts": 1773248400000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 53393.0, "quote_volume": 3368.65992, "trades": 67, "taker_buy_volume": 33562.1, "taker_buy_quote": 2117.80023}, {"ts": 1773248460000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 172267.3, "quote_volume": 10887.36433, "trades": 26, "taker_buy_volume": 172267.3, "taker_buy_quote": 10887.36433}, {"ts": 1773248520000, "open": 0.0632, "high": 0.0635, "low": 0.0631, "close": 0.0634, "volume": 247563.5, "quote_volume": 15685.15087, "trades": 72, "taker_buy_volume": 191621.8, "taker_buy_quote": 12144.54213}, {"ts": 1773248580000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 527513.6, "quote_volume": 33499.7555, "trades": 224, "taker_buy_volume": 441521.7, "taker_buy_quote": 28039.2856}, {"ts": 1773248640000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 246711.7, "quote_volume": 15667.18712, "trades": 51, "taker_buy_volume": 101573.8, "taker_buy_quote": 6450.93047}, {"ts": 1773248700000, "open": 0.0635, "high": 0.0635, "low": 0.0632, "close": 0.0633, "volume": 191450.3, "quote_volume": 12139.58706, "trades": 106, "taker_buy_volume": 40367.4, "taker_buy_quote": 2556.55622}, {"ts": 1773248760000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 84833.6, "quote_volume": 5353.33335, "trades": 25, "taker_buy_volume": 568.3, "taker_buy_quote": 35.90386}, {"ts": 1773248820000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 124563.7, "quote_volume": 7858.89742, "trades": 57, "taker_buy_volume": 59681.1, "taker_buy_quote": 3765.89328}, {"ts": 1773248880000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 182184.5, "quote_volume": 11468.03321, "trades": 112, "taker_buy_volume": 65796.1, "taker_buy_quote": 4144.05053}, {"ts": 1773248940000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 15021.7, "quote_volume": 946.52435, "trades": 15, "taker_buy_volume": 14863.0, "taker_buy_quote": 936.54212}, {"ts": 1773249000000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 57546.4, "quote_volume": 3625.39132, "trades": 30, "taker_buy_volume": 17303.2, "taker_buy_quote": 1090.11909}, {"ts": 1773249060000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 41184.3, "quote_volume": 2591.97197, "trades": 34, "taker_buy_volume": 19131.7, "taker_buy_quote": 1203.75451}, {"ts": 1773249120000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 85060.4, "quote_volume": 5354.50271, "trades": 48, "taker_buy_volume": 43943.7, "taker_buy_quote": 2768.26228}, {"ts": 1773249180000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 42421.3, "quote_volume": 2671.89376, "trades": 37, "taker_buy_volume": 29655.4, "taker_buy_quote": 1867.65476}, {"ts": 1773249240000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 120364.9, "quote_volume": 7570.95221, "trades": 50, "taker_buy_volume": 15158.4, "taker_buy_quote": 953.46336}, {"ts": 1773249300000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 38920.1, "quote_volume": 2448.07429, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773249360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 58336.9, "quote_volume": 3675.2247, "trades": 22, "taker_buy_volume": 53297.9, "taker_buy_quote": 3357.7677}, {"ts": 1773249420000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 19297.5, "quote_volume": 1215.77266, "trades": 11, "taker_buy_volume": 301.6, "taker_buy_quote": 19.03096}, {"ts": 1773249480000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 65439.4, "quote_volume": 4122.68062, "trades": 34, "taker_buy_volume": 23347.0, "taker_buy_quote": 1470.87529}, {"ts": 1773249540000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 9754.7, "quote_volume": 613.75192, "trades": 5, "taker_buy_volume": 1812.9, "taker_buy_quote": 114.2127}, {"ts": 1773249600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 81600.6, "quote_volume": 5140.8378, "trades": 32, "taker_buy_volume": 69642.2, "taker_buy_quote": 4387.4586}, {"ts": 1773249660000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 98752.5, "quote_volume": 6221.4392, "trades": 69, "taker_buy_volume": 71164.7, "taker_buy_quote": 4483.4078}, {"ts": 1773249720000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 24907.7, "quote_volume": 1570.2946, "trades": 24, "taker_buy_volume": 18747.3, "taker_buy_quote": 1182.1894}, {"ts": 1773249780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 50976.6, "quote_volume": 3211.5258, "trades": 24, "taker_buy_volume": 5743.0, "taker_buy_quote": 361.809}, {"ts": 1773249840000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 49264.0, "quote_volume": 3105.13699, "trades": 37, "taker_buy_volume": 39313.1, "taker_buy_quote": 2477.3252}, {"ts": 1773249900000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 65614.1, "quote_volume": 4146.55332, "trades": 71, "taker_buy_volume": 48759.2, "taker_buy_quote": 3081.44212}, {"ts": 1773249960000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 38622.8, "quote_volume": 2440.9483, "trades": 43, "taker_buy_volume": 30995.0, "taker_buy_quote": 1958.884}, {"ts": 1773250020000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 35584.8, "quote_volume": 2248.94933, "trades": 25, "taker_buy_volume": 13460.8, "taker_buy_quote": 850.72256}, {"ts": 1773250080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 23564.6, "quote_volume": 1486.92626, "trades": 26, "taker_buy_volume": 7895.4, "taker_buy_quote": 498.19974}, {"ts": 1773250140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 190.1, "quote_volume": 11.9763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250200000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 13638.7, "quote_volume": 859.26982, "trades": 6, "taker_buy_volume": 317.2, "taker_buy_quote": 20.01532}, {"ts": 1773250260000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 50971.1, "quote_volume": 3206.30054, "trades": 63, "taker_buy_volume": 25905.7, "taker_buy_quote": 1629.48125}, {"ts": 1773250320000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 7171.3, "quote_volume": 450.42507, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250380000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 57261.6, "quote_volume": 3591.8375, "trades": 43, "taker_buy_volume": 18234.5, "taker_buy_quote": 1144.6366}, {"ts": 1773250440000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 35186.4, "quote_volume": 2206.02408, "trades": 29, "taker_buy_volume": 14127.5, "taker_buy_quote": 885.79425}, {"ts": 1773250500000, "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": 1773250560000, "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 190150.4, "quote_volume": 11882.31323, "trades": 141, "taker_buy_volume": 18954.8, "taker_buy_quote": 1184.57216}, {"ts": 1773250620000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 117309.6, "quote_volume": 7308.38808, "trades": 54, "taker_buy_volume": 38798.0, "taker_buy_quote": 2417.1154}, {"ts": 1773250680000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 187048.5, "quote_volume": 11629.27531, "trades": 69, "taker_buy_volume": 14331.0, "taker_buy_quote": 891.3882}, {"ts": 1773250740000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 95297.5, "quote_volume": 5927.51738, "trades": 29, "taker_buy_volume": 26945.5, "taker_buy_quote": 1676.02298}, {"ts": 1773250800000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 91931.4, "quote_volume": 5740.00647, "trades": 115, "taker_buy_volume": 46188.9, "taker_buy_quote": 2882.07824}, {"ts": 1773250860000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 35814.4, "quote_volume": 2238.37543, "trades": 43, "taker_buy_volume": 34963.2, "taker_buy_quote": 2185.2}, {"ts": 1773250920000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 354497.0, "quote_volume": 22119.42732, "trades": 50, "taker_buy_volume": 7403.8, "taker_buy_quote": 461.99712}, {"ts": 1773250980000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 32639.2, "quote_volume": 2034.12843, "trades": 49, "taker_buy_volume": 15315.1, "taker_buy_quote": 954.837}, {"ts": 1773251040000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 7226.0, "quote_volume": 450.89157, "trades": 12, "taker_buy_volume": 7117.7, "taker_buy_quote": 444.14448}, {"ts": 1773251100000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 4695.1, "quote_volume": 293.43574, "trades": 5, "taker_buy_volume": 4615.0, "taker_buy_quote": 288.4375}, {"ts": 1773251160000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 56294.9, "quote_volume": 3518.40245, "trades": 17, "taker_buy_volume": 47312.6, "taker_buy_quote": 2957.0375}, {"ts": 1773251220000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 167195.8, "quote_volume": 10449.86848, "trades": 86, "taker_buy_volume": 1309.8, "taker_buy_quote": 81.99348}, {"ts": 1773251280000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 14201.4, "quote_volume": 887.50884, "trades": 18, "taker_buy_volume": 12966.6, "taker_buy_quote": 810.42692}, {"ts": 1773251340000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 29989.8, "quote_volume": 1874.37692, "trades": 22, "taker_buy_volume": 9857.3, "taker_buy_quote": 616.09567}, {"ts": 1773251400000, "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": 1773251460000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 37797.8, "quote_volume": 2362.39453, "trades": 21, "taker_buy_volume": 14377.4, "taker_buy_quote": 898.61953}, {"ts": 1773251520000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 74370.1, "quote_volume": 4650.18886, "trades": 51, "taker_buy_volume": 20576.1, "taker_buy_quote": 1288.06386}, {"ts": 1773251580000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 7357.8, "quote_volume": 459.8625, "trades": 9, "taker_buy_volume": 6664.6, "taker_buy_quote": 416.5375}, {"ts": 1773251640000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 1609.1, "quote_volume": 100.51834, "trades": 3, "taker_buy_volume": 1105.0, "taker_buy_quote": 69.0625}, {"ts": 1773251700000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 103399.8, "quote_volume": 6452.14752, "trades": 49, "taker_buy_volume": 63755.7, "taker_buy_quote": 3978.35568}, {"ts": 1773251760000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 8174.5, "quote_volume": 510.59489, "trades": 14, "taker_buy_volume": 4728.2, "taker_buy_quote": 295.5125}, {"ts": 1773251820000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 4439.3, "quote_volume": 277.47065, "trades": 7, "taker_buy_volume": 4119.8, "taker_buy_quote": 257.5019}, {"ts": 1773251880000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 40867.7, "quote_volume": 2558.24677, "trades": 15, "taker_buy_volume": 40155.2, "taker_buy_quote": 2513.71552}, {"ts": 1773251940000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 726.3, "quote_volume": 45.52466, "trades": 3, "taker_buy_volume": 582.8, "taker_buy_quote": 36.54156}, {"ts": 1773252000000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 155554.1, "quote_volume": 9753.20546, "trades": 54, "taker_buy_volume": 86807.8, "taker_buy_quote": 5442.84906}, {"ts": 1773252060000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 27966.4, "quote_volume": 1753.72775, "trades": 22, "taker_buy_volume": 15138.7, "taker_buy_quote": 949.44691}, {"ts": 1773252120000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 18943.4, "quote_volume": 1187.73842, "trades": 18, "taker_buy_volume": 18212.8, "taker_buy_quote": 1141.94256}, {"ts": 1773252180000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 11064.7, "quote_volume": 693.75669, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252240000, "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": 1773252300000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 25721.8, "quote_volume": 1612.75686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252360000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 609.8, "quote_volume": 38.2827, "trades": 3, "taker_buy_volume": 482.4, "taker_buy_quote": 30.29472}, {"ts": 1773252420000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 75407.2, "quote_volume": 4731.39598, "trades": 30, "taker_buy_volume": 73478.5, "taker_buy_quote": 4610.46649}, {"ts": 1773252480000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 49541.5, "quote_volume": 3108.00725, "trades": 46, "taker_buy_volume": 17727.7, "taker_buy_quote": 1113.28199}, {"ts": 1773252540000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 37211.8, "quote_volume": 2333.05283, "trades": 30, "taker_buy_volume": 25372.3, "taker_buy_quote": 1590.85599}, {"ts": 1773252600000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 9782.5, "quote_volume": 613.37553, "trades": 7, "taker_buy_volume": 9782.5, "taker_buy_quote": 613.37553}, {"ts": 1773252660000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 141232.2, "quote_volume": 8863.20558, "trades": 35, "taker_buy_volume": 127199.0, "taker_buy_quote": 7983.32394}, {"ts": 1773252720000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 207.6, "quote_volume": 13.01652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252780000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 13561.1, "quote_volume": 851.9837, "trades": 12, "taker_buy_volume": 13267.5, "taker_buy_quote": 833.54562}, {"ts": 1773252840000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 4022.6, "quote_volume": 252.99288, "trades": 4, "taker_buy_volume": 3736.0, "taker_buy_quote": 234.9944}, {"ts": 1773252900000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 42980.9, "quote_volume": 2699.98424, "trades": 36, "taker_buy_volume": 24169.8, "taker_buy_quote": 1518.52383}, {"ts": 1773252960000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 948.4, "quote_volume": 59.73174, "trades": 3, "taker_buy_volume": 773.8, "taker_buy_quote": 48.7494}, {"ts": 1773253020000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 10984.7, "quote_volume": 689.94634, "trades": 23, "taker_buy_volume": 255.2, "taker_buy_quote": 16.02656}, {"ts": 1773253080000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 42350.0, "quote_volume": 2659.54999, "trades": 11, "taker_buy_volume": 37836.8, "taker_buy_quote": 2376.15104}, {"ts": 1773253140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 201896.5, "quote_volume": 12679.1002, "trades": 58, "taker_buy_volume": 177037.8, "taker_buy_quote": 11117.97384}, {"ts": 1773253200000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 38390.9, "quote_volume": 2415.79319, "trades": 35, "taker_buy_volume": 28109.2, "taker_buy_quote": 1769.08857}, {"ts": 1773253260000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 81851.9, "quote_volume": 5156.69673, "trades": 50, "taker_buy_volume": 75760.2, "taker_buy_quote": 4772.91963}, {"ts": 1773253320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 31392.9, "quote_volume": 1977.7527, "trades": 18, "taker_buy_volume": 18365.2, "taker_buy_quote": 1157.0076}, {"ts": 1773253380000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 508.2, "quote_volume": 31.96578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 634.9, "quote_volume": 39.93521, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253500000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3418.7, "quote_volume": 215.36381, "trades": 3, "taker_buy_volume": 3275.8, "taker_buy_quote": 206.3754}, {"ts": 1773253560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 635.0, "quote_volume": 39.9415, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253620000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 28253.7, "quote_volume": 1776.98189, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773253680000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 20107.9, "quote_volume": 1262.9921, "trades": 45, "taker_buy_volume": 2159.8, "taker_buy_quote": 135.85142}, {"ts": 1773253740000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 156658.7, "quote_volume": 9837.36302, "trades": 57, "taker_buy_volume": 111797.2, "taker_buy_quote": 7020.86416}, {"ts": 1773253800000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 450.0, "quote_volume": 28.22544, "trades": 3, "taker_buy_volume": 104.4, "taker_buy_quote": 6.55632}, {"ts": 1773253860000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 39366.0, "quote_volume": 2472.1848, "trades": 13, "taker_buy_volume": 33815.8, "taker_buy_quote": 2123.63224}, {"ts": 1773253920000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 33837.3, "quote_volume": 2124.98244, "trades": 16, "taker_buy_volume": 2516.1, "taker_buy_quote": 158.01108}, {"ts": 1773253980000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 113512.4, "quote_volume": 7135.32433, "trades": 66, "taker_buy_volume": 93266.2, "taker_buy_quote": 5861.88064}, {"ts": 1773254040000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 84316.3, "quote_volume": 5310.55517, "trades": 15, "taker_buy_volume": 70599.0, "taker_buy_quote": 4447.737}, {"ts": 1773254100000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4565.7, "quote_volume": 287.34126, "trades": 4, "taker_buy_volume": 1587.3, "taker_buy_quote": 99.9999}, {"ts": 1773254160000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 41806.6, "quote_volume": 2629.63514, "trades": 12, "taker_buy_volume": 6134.8, "taker_buy_quote": 385.87892}, {"ts": 1773254220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 33822.4, "quote_volume": 2127.42896, "trades": 10, "taker_buy_volume": 33822.4, "taker_buy_quote": 2127.42896}, {"ts": 1773254280000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5562.7, "quote_volume": 350.41831, "trades": 3, "taker_buy_volume": 5244.8, "taker_buy_quote": 330.4224}, {"ts": 1773254340000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 56842.4, "quote_volume": 3565.79174, "trades": 64, "taker_buy_volume": 1472.2, "taker_buy_quote": 92.481}, {"ts": 1773254400000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 218164.7, "quote_volume": 13680.03485, "trades": 34, "taker_buy_volume": 90641.3, "taker_buy_quote": 5684.31767}, {"ts": 1773254460000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 42784.4, "quote_volume": 2686.87467, "trades": 37, "taker_buy_volume": 3496.6, "taker_buy_quote": 219.60083}, {"ts": 1773254520000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 60986.9, "quote_volume": 3829.97894, "trades": 35, "taker_buy_volume": 30043.2, "taker_buy_quote": 1886.72891}, {"ts": 1773254580000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 105320.6, "quote_volume": 6614.13371, "trades": 40, "taker_buy_volume": 17051.3, "taker_buy_quote": 1070.83759}, {"ts": 1773254640000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 5284.5, "quote_volume": 331.91203, "trades": 19, "taker_buy_volume": 5284.5, "taker_buy_quote": 331.91203}, {"ts": 1773254700000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 64468.2, "quote_volume": 4048.60296, "trades": 46, "taker_buy_volume": 26040.6, "taker_buy_quote": 1635.34968}, {"ts": 1773254760000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 23881.1, "quote_volume": 1499.77684, "trades": 13, "taker_buy_volume": 7871.4, "taker_buy_quote": 494.36768}, {"ts": 1773254820000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 317.9, "quote_volume": 19.99591, "trades": 1, "taker_buy_volume": 317.9, "taker_buy_quote": 19.99591}, {"ts": 1773254880000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 76390.5, "quote_volume": 4801.04392, "trades": 42, "taker_buy_volume": 66510.5, "taker_buy_quote": 4180.57992}, {"ts": 1773254940000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 270.3, "quote_volume": 16.97484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255000000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 31078.3, "quote_volume": 1954.79957, "trades": 22, "taker_buy_volume": 26240.9, "taker_buy_quote": 1650.55261}, {"ts": 1773255060000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 8456.0, "quote_volume": 531.93441, "trades": 12, "taker_buy_volume": 8456.0, "taker_buy_quote": 531.93441}, {"ts": 1773255120000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 274094.1, "quote_volume": 17269.1999, "trades": 40, "taker_buy_volume": 246316.1, "taker_buy_quote": 15519.1859}, {"ts": 1773255180000, "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": 1773255240000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 24673.4, "quote_volume": 1554.43851, "trades": 32, "taker_buy_volume": 7961.0, "taker_buy_quote": 501.55731}, {"ts": 1773255300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 16516.0, "quote_volume": 1042.1596, "trades": 13, "taker_buy_volume": 15723.0, "taker_buy_quote": 992.1213}, {"ts": 1773255360000, "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": 1773255420000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1492.8, "quote_volume": 94.30066, "trades": 9, "taker_buy_volume": 1049.8, "taker_buy_quote": 66.34736}, {"ts": 1773255480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 20073.0, "quote_volume": 1266.68548, "trades": 12, "taker_buy_volume": 791.8, "taker_buy_quote": 50.04176}, {"ts": 1773255540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3446.5, "quote_volume": 217.50579, "trades": 10, "taker_buy_volume": 316.4, "taker_buy_quote": 19.99648}, {"ts": 1773255600000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 26287.2, "quote_volume": 1658.75524, "trades": 15, "taker_buy_volume": 329.2, "taker_buy_quote": 20.80544}, {"ts": 1773255660000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 6221.4, "quote_volume": 392.58299, "trades": 16, "taker_buy_volume": 126.5, "taker_buy_quote": 7.9948}, {"ts": 1773255720000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 117168.7, "quote_volume": 7393.29833, "trades": 66, "taker_buy_volume": 103906.8, "taker_buy_quote": 6556.51908}, {"ts": 1773255780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 41068.8, "quote_volume": 2591.44128, "trades": 16, "taker_buy_volume": 29621.7, "taker_buy_quote": 1869.12927}, {"ts": 1773255840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 24276.8, "quote_volume": 1531.86608, "trades": 19, "taker_buy_volume": 10081.2, "taker_buy_quote": 636.12372}, {"ts": 1773255900000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 92245.6, "quote_volume": 5811.4601, "trades": 34, "taker_buy_volume": 18787.9, "taker_buy_quote": 1183.6377}, {"ts": 1773255960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 41793.1, "quote_volume": 2632.9653, "trades": 11, "taker_buy_volume": 41650.2, "taker_buy_quote": 2623.9626}, {"ts": 1773256020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 67061.8, "quote_volume": 4231.59958, "trades": 15, "taker_buy_volume": 62030.1, "taker_buy_quote": 3914.09931}, {"ts": 1773256080000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 83527.2, "quote_volume": 5270.89429, "trades": 37, "taker_buy_volume": 22128.2, "taker_buy_quote": 1396.63007}, {"ts": 1773256140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 15909.3, "quote_volume": 1002.2859, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256200000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 9688.6, "quote_volume": 610.3718, "trades": 9, "taker_buy_volume": 8688.6, "taker_buy_quote": 547.3818}, {"ts": 1773256260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 108577.7, "quote_volume": 6840.3951, "trades": 36, "taker_buy_volume": 60484.6, "taker_buy_quote": 3810.5298}, {"ts": 1773256320000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 151002.3, "quote_volume": 9499.04074, "trades": 67, "taker_buy_volume": 106042.1, "taker_buy_quote": 6671.0099}, {"ts": 1773256380000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 11087.0, "quote_volume": 698.02091, "trades": 8, "taker_buy_volume": 6486.1, "taker_buy_quote": 408.6243}, {"ts": 1773256440000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 120221.5, "quote_volume": 7574.51403, "trades": 50, "taker_buy_volume": 109274.1, "taker_buy_quote": 6884.82783}, {"ts": 1773256500000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 49698.5, "quote_volume": 3130.99121, "trades": 25, "taker_buy_volume": 19418.4, "taker_buy_quote": 1223.3592}, {"ts": 1773256560000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 12612.2, "quote_volume": 794.58612, "trades": 13, "taker_buy_volume": 12136.6, "taker_buy_quote": 764.63919}, {"ts": 1773256620000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1029.6, "quote_volume": 64.9123, "trades": 6, "taker_buy_volume": 475.0, "taker_buy_quote": 29.9725}, {"ts": 1773256680000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 14492.7, "quote_volume": 913.7119, "trades": 9, "taker_buy_volume": 6718.0, "taker_buy_quote": 423.9058}, {"ts": 1773256740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 554.7, "quote_volume": 34.9461, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256800000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 130925.4, "quote_volume": 8261.33569, "trades": 47, "taker_buy_volume": 70480.9, "taker_buy_quote": 4447.34479}, {"ts": 1773256860000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 77584.6, "quote_volume": 4895.6036, "trades": 59, "taker_buy_volume": 32055.5, "taker_buy_quote": 2022.73482}, {"ts": 1773256920000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 15990.5, "quote_volume": 1008.95934, "trades": 5, "taker_buy_volume": 15578.4, "taker_buy_quote": 982.99704}, {"ts": 1773256980000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 20432.0, "quote_volume": 1289.21035, "trades": 34, "taker_buy_volume": 3160.2, "taker_buy_quote": 199.40862}, {"ts": 1773257040000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 21736.3, "quote_volume": 1371.5558, "trades": 14, "taker_buy_volume": 21562.0, "taker_buy_quote": 1360.5749}, {"ts": 1773257100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 14448.2, "quote_volume": 912.34078, "trades": 21, "taker_buy_volume": 6593.6, "taker_buy_quote": 416.71552}, {"ts": 1773257160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 142.4, "quote_volume": 8.98544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257220000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 18800.9, "quote_volume": 1186.32093, "trades": 11, "taker_buy_volume": 15881.5, "taker_buy_quote": 1002.12265}, {"ts": 1773257280000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1540.0, "quote_volume": 97.06559, "trades": 2, "taker_buy_volume": 455.9, "taker_buy_quote": 28.76729}, {"ts": 1773257340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3703.9, "quote_volume": 233.3457, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257400000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 101860.0, "quote_volume": 6416.12531, "trades": 31, "taker_buy_volume": 4318.0, "taker_buy_quote": 272.034}, {"ts": 1773257460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4057.4, "quote_volume": 255.21046, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257520000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 124464.7, "quote_volume": 7828.84394, "trades": 43, "taker_buy_volume": 86905.1, "taker_buy_quote": 5466.3451}, {"ts": 1773257580000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 104096.3, "quote_volume": 6558.0542, "trades": 31, "taker_buy_volume": 93553.2, "taker_buy_quote": 5893.8516}, {"ts": 1773257640000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 28508.2, "quote_volume": 1798.83416, "trades": 19, "taker_buy_volume": 22799.8, "taker_buy_quote": 1438.68325}, {"ts": 1773257700000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 89666.7, "quote_volume": 5666.92278, "trades": 33, "taker_buy_volume": 79971.6, "taker_buy_quote": 5054.20512}, {"ts": 1773257760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 662.7, "quote_volume": 41.81637, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3360.7, "quote_volume": 212.06017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257880000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 33752.7, "quote_volume": 2133.00881, "trades": 21, "taker_buy_volume": 22722.1, "taker_buy_quote": 1436.03672}, {"ts": 1773257940000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 54993.4, "quote_volume": 3474.37955, "trades": 15, "taker_buy_volume": 42960.1, "taker_buy_quote": 2715.07832}, {"ts": 1773258000000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2231.0, "quote_volume": 140.93432, "trades": 9, "taker_buy_volume": 1582.2, "taker_buy_quote": 99.99504}, {"ts": 1773258060000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2316.5, "quote_volume": 146.37115, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 126.4}, {"ts": 1773258120000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 19003.9, "quote_volume": 1201.06605, "trades": 11, "taker_buy_volume": 18861.5, "taker_buy_quote": 1192.08061}, {"ts": 1773258180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3517.3, "quote_volume": 222.29336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 10030.5, "quote_volume": 633.9276, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 29421.7, "quote_volume": 1859.45144, "trades": 19, "taker_buy_volume": 28478.4, "taker_buy_quote": 1799.83488}, {"ts": 1773258360000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 471587.4, "quote_volume": 29765.65821, "trades": 49, "taker_buy_volume": 113878.1, "taker_buy_quote": 7193.78259}, {"ts": 1773258420000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 649.0, "quote_volume": 40.96933, "trades": 4, "taker_buy_volume": 174.3, "taker_buy_quote": 11.01576}, {"ts": 1773258480000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 75027.0, "quote_volume": 4737.19609, "trades": 53, "taker_buy_volume": 56190.5, "taker_buy_quote": 3548.61294}, {"ts": 1773258540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3754.6, "quote_volume": 237.07617, "trades": 6, "taker_buy_volume": 1609.1, "taker_buy_quote": 101.69512}, {"ts": 1773258600000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 28288.1, "quote_volume": 1787.62255, "trades": 18, "taker_buy_volume": 26315.6, "taker_buy_quote": 1663.14592}, {"ts": 1773258660000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4070.3, "quote_volume": 257.31733, "trades": 7, "taker_buy_volume": 743.7, "taker_buy_quote": 47.07621}, {"ts": 1773258720000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 10494.4, "quote_volume": 662.82294, "trades": 10, "taker_buy_volume": 158.5, "taker_buy_quote": 10.0172}, {"ts": 1773258780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2322.3, "quote_volume": 146.53713, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258840000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4303.7, "quote_volume": 271.58882, "trades": 10, "taker_buy_volume": 253.5, "taker_buy_quote": 16.0212}, {"ts": 1773258900000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 109522.0, "quote_volume": 6902.42806, "trades": 66, "taker_buy_volume": 30351.4, "taker_buy_quote": 1912.4406}, {"ts": 1773258960000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 12574.8, "quote_volume": 792.20141, "trades": 6, "taker_buy_volume": 12464.9, "taker_buy_quote": 785.2887}, {"ts": 1773259020000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 824.0, "quote_volume": 51.84547, "trades": 2, "taker_buy_volume": 158.7, "taker_buy_quote": 9.9981}, {"ts": 1773259080000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 80453.8, "quote_volume": 5068.57353, "trades": 50, "taker_buy_volume": 43841.0, "taker_buy_quote": 2761.983}, {"ts": 1773259140000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 43153.6, "quote_volume": 2714.36144, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259200000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 110557.0, "quote_volume": 6965.84961, "trades": 45, "taker_buy_volume": 80900.6, "taker_buy_quote": 5097.51387}, {"ts": 1773259260000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 21766.9, "quote_volume": 1369.09385, "trades": 25, "taker_buy_volume": 10209.6, "taker_buy_quote": 642.19932}, {"ts": 1773259320000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 43406.0, "quote_volume": 2725.92258, "trades": 11, "taker_buy_volume": 257.8, "taker_buy_quote": 16.21562}, {"ts": 1773259380000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 6081.4, "quote_volume": 381.89599, "trades": 9, "taker_buy_volume": 2388.4, "taker_buy_quote": 149.99152}, {"ts": 1773259440000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 20976.9, "quote_volume": 1315.32362, "trades": 23, "taker_buy_volume": 719.9, "taker_buy_quote": 45.20972}, {"ts": 1773259500000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 145642.6, "quote_volume": 9131.39653, "trades": 38, "taker_buy_volume": 58200.2, "taker_buy_quote": 3649.16849}, {"ts": 1773259560000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 50119.3, "quote_volume": 3141.6678, "trades": 29, "taker_buy_volume": 38884.6, "taker_buy_quote": 2438.06442}, {"ts": 1773259620000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 47880.4, "quote_volume": 3003.15841, "trades": 23, "taker_buy_volume": 21802.1, "taker_buy_quote": 1368.049}, {"ts": 1773259680000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 12103.1, "quote_volume": 759.93463, "trades": 8, "taker_buy_volume": 10702.6, "taker_buy_quote": 672.12328}, {"ts": 1773259740000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 1846.7, "quote_volume": 115.95843, "trades": 7, "taker_buy_volume": 1703.4, "taker_buy_quote": 106.97352}, {"ts": 1773259800000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2104.4, "quote_volume": 131.94588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 286.6, "quote_volume": 17.96982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259920000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 87101.7, "quote_volume": 5469.74319, "trades": 31, "taker_buy_volume": 44363.4, "taker_buy_quote": 2786.02152}, {"ts": 1773259980000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 40291.9, "quote_volume": 2530.14781, "trades": 11, "taker_buy_volume": 38456.8, "taker_buy_quote": 2415.08704}, {"ts": 1773260040000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 7806.6, "quote_volume": 490.22422, "trades": 5, "taker_buy_volume": 7504.0, "taker_buy_quote": 471.2512}, {"ts": 1773260100000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2299.0, "quote_volume": 144.31828, "trades": 5, "taker_buy_volume": 1709.8, "taker_buy_quote": 107.37544}, {"ts": 1773260160000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 6304.1, "quote_volume": 395.91567, "trades": 12, "taker_buy_volume": 2887.5, "taker_buy_quote": 181.36366}, {"ts": 1773260220000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1304.2, "quote_volume": 81.9674, "trades": 7, "taker_buy_volume": 636.4, "taker_buy_quote": 40.02956}, {"ts": 1773260280000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 91546.0, "quote_volume": 5749.09201, "trades": 33, "taker_buy_volume": 75549.6, "taker_buy_quote": 4744.53083}, {"ts": 1773260340000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 35881.6, "quote_volume": 2257.01846, "trades": 19, "taker_buy_volume": 35579.4, "taker_buy_quote": 2238.02601}, {"ts": 1773260400000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 98618.1, "quote_volume": 6203.07849, "trades": 61, "taker_buy_volume": 51373.8, "taker_buy_quote": 3231.41202}, {"ts": 1773260460000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 12476.4, "quote_volume": 784.73217, "trades": 12, "taker_buy_volume": 2582.5, "taker_buy_quote": 162.43925}, {"ts": 1773260520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 579.5, "quote_volume": 36.3926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260580000, "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": 1773260640000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1281.9, "quote_volume": 80.56691, "trades": 2, "taker_buy_volume": 635.9, "taker_buy_quote": 39.99811}, {"ts": 1773260700000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 41907.6, "quote_volume": 2631.98353, "trades": 19, "taker_buy_volume": 21354.3, "taker_buy_quote": 1341.29788}, {"ts": 1773260760000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 13267.3, "quote_volume": 833.18644, "trades": 18, "taker_buy_volume": 437.8, "taker_buy_quote": 27.49384}, {"ts": 1773260820000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 24804.2, "quote_volume": 1557.70376, "trades": 5, "taker_buy_volume": 24804.2, "taker_buy_quote": 1557.70376}, {"ts": 1773260880000, "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": 1773260940000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 10718.4, "quote_volume": 673.29527, "trades": 8, "taker_buy_volume": 10384.5, "taker_buy_quote": 652.32635}, {"ts": 1773261000000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 621.9, "quote_volume": 39.05532, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 12184.3, "quote_volume": 765.17404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261120000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 7975.0, "quote_volume": 500.82759, "trades": 14, "taker_buy_volume": 1796.4, "taker_buy_quote": 112.99356}, {"ts": 1773261180000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 83692.8, "quote_volume": 5247.21014, "trades": 35, "taker_buy_volume": 29378.3, "taker_buy_quote": 1842.01941}, {"ts": 1773261240000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 89307.3, "quote_volume": 5590.63698, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261300000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4012.1, "quote_volume": 251.15746, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261360000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 20143.3, "quote_volume": 1260.98413, "trades": 17, "taker_buy_volume": 135.5, "taker_buy_quote": 8.49585}, {"ts": 1773261420000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4201.5, "quote_volume": 263.0139, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261480000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 204491.0, "quote_volume": 12821.53876, "trades": 45, "taker_buy_volume": 186216.7, "taker_buy_quote": 11675.78709}, {"ts": 1773261540000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 318.5, "quote_volume": 19.96995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261600000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 145723.1, "quote_volume": 9151.41068, "trades": 48, "taker_buy_volume": 101026.0, "taker_buy_quote": 6344.4328}, {"ts": 1773261660000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 93669.0, "quote_volume": 5882.44186, "trades": 27, "taker_buy_volume": 38250.4, "taker_buy_quote": 2402.15378}, {"ts": 1773261720000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 74269.0, "quote_volume": 4664.0932, "trades": 12, "taker_buy_volume": 271.6, "taker_buy_quote": 17.05648}, {"ts": 1773261780000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 30957.0, "quote_volume": 1940.882, "trades": 23, "taker_buy_volume": 271.3, "taker_buy_quote": 17.02486}, {"ts": 1773261840000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 41254.3, "quote_volume": 2586.64461, "trades": 12, "taker_buy_volume": 40633.4, "taker_buy_quote": 2547.71418}, {"ts": 1773261900000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 28074.2, "quote_volume": 1760.25234, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261960000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 280.9, "quote_volume": 17.61243, "trades": 1, "taker_buy_volume": 280.9, "taker_buy_quote": 17.61243}, {"ts": 1773262020000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 49177.1, "quote_volume": 3083.40417, "trades": 18, "taker_buy_volume": 38675.9, "taker_buy_quote": 2424.97893}, {"ts": 1773262080000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 6508.2, "quote_volume": 408.09282, "trades": 5, "taker_buy_volume": 286.8, "taker_buy_quote": 18.01104}, {"ts": 1773262140000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 4084.9, "quote_volume": 256.5062, "trades": 6, "taker_buy_volume": 3829.7, "taker_buy_quote": 240.50516}, {"ts": 1773262200000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 76484.1, "quote_volume": 4804.79076, "trades": 28, "taker_buy_volume": 66820.4, "taker_buy_quote": 4197.9104}, {"ts": 1773262260000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1429.1, "quote_volume": 89.86018, "trades": 4, "taker_buy_volume": 1127.0, "taker_buy_quote": 70.8883}, {"ts": 1773262320000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 41681.6, "quote_volume": 2617.41576, "trades": 17, "taker_buy_volume": 12094.0, "taker_buy_quote": 759.5032}, {"ts": 1773262380000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 80207.2, "quote_volume": 5028.99144, "trades": 30, "taker_buy_volume": 28750.7, "taker_buy_quote": 1802.66889}, {"ts": 1773262440000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 78768.4, "quote_volume": 4946.67895, "trades": 24, "taker_buy_volume": 73433.6, "taker_buy_quote": 4611.67104}, {"ts": 1773262500000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2136.2, "quote_volume": 134.31446, "trades": 7, "taker_buy_volume": 1611.0, "taker_buy_quote": 101.3319}, {"ts": 1773262560000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 18982.2, "quote_volume": 1192.13778, "trades": 13, "taker_buy_volume": 556.2, "taker_buy_quote": 34.98498}, {"ts": 1773262620000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 42359.9, "quote_volume": 2661.36263, "trades": 25, "taker_buy_volume": 33205.6, "taker_buy_quote": 2086.47259}, {"ts": 1773262680000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 82770.7, "quote_volume": 5206.56561, "trades": 33, "taker_buy_volume": 41372.7, "taker_buy_quote": 2602.66318}, {"ts": 1773262740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4805.3, "quote_volume": 302.7339, "trades": 4, "taker_buy_volume": 4805.3, "taker_buy_quote": 302.7339}, {"ts": 1773262800000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 838852.0, "quote_volume": 52694.95499, "trades": 111, "taker_buy_volume": 268432.2, "taker_buy_quote": 16860.4484}, {"ts": 1773262860000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 26295.8, "quote_volume": 1653.98992, "trades": 15, "taker_buy_volume": 16612.7, "taker_buy_quote": 1044.93883}, {"ts": 1773262920000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 38473.4, "quote_volume": 2419.90351, "trades": 11, "taker_buy_volume": 4581.0, "taker_buy_quote": 288.1449}, {"ts": 1773262980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 39476.8, "quote_volume": 2483.09072, "trades": 9, "taker_buy_volume": 39476.8, "taker_buy_quote": 2483.09072}, {"ts": 1773263040000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 29097.7, "quote_volume": 1833.17097, "trades": 12, "taker_buy_volume": 29097.7, "taker_buy_quote": 1833.17097}, {"ts": 1773263100000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 734.2, "quote_volume": 46.31217, "trades": 2, "taker_buy_volume": 575.7, "taker_buy_quote": 36.32667}, {"ts": 1773263160000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 459.7, "quote_volume": 28.97695, "trades": 3, "taker_buy_volume": 158.5, "taker_buy_quote": 10.00135}, {"ts": 1773263220000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 16552.8, "quote_volume": 1044.48485, "trades": 19, "taker_buy_volume": 16141.2, "taker_buy_quote": 1018.52715}, {"ts": 1773263280000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 49239.1, "quote_volume": 3111.62789, "trades": 16, "taker_buy_volume": 46406.8, "taker_buy_quote": 2932.90976}, {"ts": 1773263340000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4846.3, "quote_volume": 305.84466, "trades": 12, "taker_buy_volume": 431.3, "taker_buy_quote": 27.25816}, {"ts": 1773263400000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 59746.9, "quote_volume": 3775.63487, "trades": 23, "taker_buy_volume": 56054.8, "taker_buy_quote": 3542.66336}, {"ts": 1773263460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 142.2, "quote_volume": 8.98704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263520000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 733.0, "quote_volume": 46.35725, "trades": 5, "taker_buy_volume": 316.5, "taker_buy_quote": 20.03445}, {"ts": 1773263580000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 133979.1, "quote_volume": 8462.5119, "trades": 46, "taker_buy_volume": 29584.4, "taker_buy_quote": 1867.27343}, {"ts": 1773263640000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 99916.2, "quote_volume": 6304.74233, "trades": 37, "taker_buy_volume": 69889.7, "taker_buy_quote": 4410.07018}, {"ts": 1773263700000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 58709.9, "quote_volume": 3704.57884, "trades": 86, "taker_buy_volume": 36740.3, "taker_buy_quote": 2318.31293}, {"ts": 1773263760000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 50296.2, "quote_volume": 3173.71087, "trades": 31, "taker_buy_volume": 27212.7, "taker_buy_quote": 1717.1547}, {"ts": 1773263820000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 9907.5, "quote_volume": 625.20292, "trades": 11, "taker_buy_volume": 9575.2, "taker_buy_quote": 604.23479}, {"ts": 1773263880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 11270.8, "quote_volume": 711.18748, "trades": 17, "taker_buy_volume": 142.9, "taker_buy_quote": 9.01699}, {"ts": 1773263940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 34141.1, "quote_volume": 2150.8893, "trades": 12, "taker_buy_volume": 174.9, "taker_buy_quote": 11.0187}, {"ts": 1773264000000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 31296.8, "quote_volume": 1971.81952, "trades": 49, "taker_buy_volume": 23697.5, "taker_buy_quote": 1493.06362}, {"ts": 1773264060000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 428.1, "quote_volume": 26.98459, "trades": 5, "taker_buy_volume": 142.9, "taker_buy_quote": 9.01699}, {"ts": 1773264120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 491.3, "quote_volume": 30.9519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 301.1, "quote_volume": 18.9693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 285.2, "quote_volume": 17.9676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264300000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 82622.6, "quote_volume": 5213.16061, "trades": 22, "taker_buy_volume": 79368.1, "taker_buy_quote": 5008.12711}, {"ts": 1773264360000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 325967.4, "quote_volume": 20584.8166, "trades": 83, "taker_buy_volume": 157451.9, "taker_buy_quote": 9943.77302}, {"ts": 1773264420000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 81230.1, "quote_volume": 5125.62091, "trades": 23, "taker_buy_volume": 15907.7, "taker_buy_quote": 1003.79013}, {"ts": 1773264480000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6302.4, "quote_volume": 397.64476, "trades": 9, "taker_buy_volume": 5935.6, "taker_buy_quote": 374.53636}, {"ts": 1773264540000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 412.3, "quote_volume": 25.99077, "trades": 4, "taker_buy_volume": 158.7, "taker_buy_quote": 10.01397}, {"ts": 1773264600000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 39067.9, "quote_volume": 2465.16864, "trades": 16, "taker_buy_volume": 37405.3, "taker_buy_quote": 2360.27443}, {"ts": 1773264660000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 52256.6, "quote_volume": 3297.37711, "trades": 14, "taker_buy_volume": 31598.9, "taker_buy_quote": 1993.89059}, {"ts": 1773264720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 49398.0, "quote_volume": 3117.0138, "trades": 11, "taker_buy_volume": 20696.9, "taker_buy_quote": 1305.97439}, {"ts": 1773264780000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 121493.9, "quote_volume": 7666.27938, "trades": 46, "taker_buy_volume": 88894.8, "taker_buy_quote": 5609.27617}, {"ts": 1773264840000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 53761.5, "quote_volume": 3392.34065, "trades": 14, "taker_buy_volume": 53661.5, "taker_buy_quote": 3386.04065}, {"ts": 1773264900000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 48885.8, "quote_volume": 3084.72718, "trades": 14, "taker_buy_volume": 1088.6, "taker_buy_quote": 68.72386}, {"ts": 1773264960000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 180991.3, "quote_volume": 11438.53804, "trades": 41, "taker_buy_volume": 158364.6, "taker_buy_quote": 10008.64272}, {"ts": 1773265020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 428.0, "quote_volume": 27.0496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265080000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 636858.9, "quote_volume": 40311.14423, "trades": 47, "taker_buy_volume": 199164.6, "taker_buy_quote": 12607.15384}, {"ts": 1773265140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 40076.0, "quote_volume": 2532.8032, "trades": 17, "taker_buy_volume": 29164.5, "taker_buy_quote": 1843.1964}, {"ts": 1773265200000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 115251.3, "quote_volume": 7283.89801, "trades": 29, "taker_buy_volume": 37568.8, "taker_buy_quote": 2374.36401}, {"ts": 1773265260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 52784.4, "quote_volume": 3335.97408, "trades": 23, "taker_buy_volume": 5497.2, "taker_buy_quote": 347.42304}, {"ts": 1773265320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2169.2, "quote_volume": 137.09344, "trades": 7, "taker_buy_volume": 1827.6, "taker_buy_quote": 115.50432}, {"ts": 1773265380000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 17296.1, "quote_volume": 1091.97267, "trades": 8, "taker_buy_volume": 5887.6, "taker_buy_quote": 372.09632}, {"ts": 1773265440000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 612.0, "quote_volume": 38.6515, "trades": 7, "taker_buy_volume": 343.0, "taker_buy_quote": 21.6776}, {"ts": 1773265500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265620000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 12516.7, "quote_volume": 791.00681, "trades": 7, "taker_buy_volume": 12030.4, "taker_buy_quote": 760.32128}, {"ts": 1773265680000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 64165.0, "quote_volume": 4054.92329, "trades": 17, "taker_buy_volume": 10797.8, "taker_buy_quote": 682.42096}, {"ts": 1773265740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4069.4, "quote_volume": 256.77914, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265800000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 161854.8, "quote_volume": 10229.23592, "trades": 8, "taker_buy_volume": 161854.8, "taker_buy_quote": 10229.23592}, {"ts": 1773265860000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 506.4, "quote_volume": 32.0298, "trades": 4, "taker_buy_volume": 253.2, "taker_buy_quote": 16.02756}, {"ts": 1773265920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 54287.6, "quote_volume": 3436.40508, "trades": 78, "taker_buy_volume": 54287.6, "taker_buy_quote": 3436.40508}, {"ts": 1773265980000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 8279.3, "quote_volume": 524.13433, "trades": 5, "taker_buy_volume": 546.4, "taker_buy_quote": 34.64176}, {"ts": 1773266040000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 8080.6, "quote_volume": 512.25788, "trades": 7, "taker_buy_volume": 7559.0, "taker_buy_quote": 479.2406}, {"ts": 1773266100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1602.1, "quote_volume": 101.57314, "trades": 2, "taker_buy_volume": 1602.1, "taker_buy_quote": 101.57314}, {"ts": 1773266160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 300.2, "quote_volume": 19.03268, "trades": 2, "taker_buy_volume": 300.2, "taker_buy_quote": 19.03268}, {"ts": 1773266220000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2990.1, "quote_volume": 189.27333, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266280000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 46216.6, "quote_volume": 2924.08388, "trades": 37, "taker_buy_volume": 3264.0, "taker_buy_quote": 206.9376}, {"ts": 1773266340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3643.0, "quote_volume": 230.2376, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266400000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 50221.8, "quote_volume": 3174.03193, "trades": 27, "taker_buy_volume": 44334.2, "taker_buy_quote": 2801.97849}, {"ts": 1773266460000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 169159.8, "quote_volume": 10710.81324, "trades": 43, "taker_buy_volume": 150573.3, "taker_buy_quote": 9534.35438}, {"ts": 1773266520000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 23635.3, "quote_volume": 1496.07147, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266580000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 44122.0, "quote_volume": 2789.30028, "trades": 21, "taker_buy_volume": 7898.8, "taker_buy_quote": 499.99404}, {"ts": 1773266640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 32536.7, "quote_volume": 2056.31944, "trades": 15, "taker_buy_volume": 3541.9, "taker_buy_quote": 223.84808}, {"ts": 1773266700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 13437.6, "quote_volume": 847.91256, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266760000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 69238.2, "quote_volume": 4367.91794, "trades": 28, "taker_buy_volume": 5436.0, "taker_buy_quote": 343.0116}, {"ts": 1773266820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 11110.2, "quote_volume": 699.9426, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266880000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 96332.5, "quote_volume": 6068.9584, "trades": 32, "taker_buy_volume": 84710.2, "taker_buy_quote": 5336.7535}, {"ts": 1773266940000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 87671.1, "quote_volume": 5523.22288, "trades": 38, "taker_buy_volume": 52711.3, "taker_buy_quote": 3320.8119}, {"ts": 1773267000000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 30350.8, "quote_volume": 1911.72202, "trades": 15, "taker_buy_volume": 191.8, "taker_buy_quote": 12.0834}, {"ts": 1773267060000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 524.3, "quote_volume": 33.01344, "trades": 4, "taker_buy_volume": 349.7, "taker_buy_quote": 22.0311}, {"ts": 1773267120000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 29558.4, "quote_volume": 1862.16333, "trades": 17, "taker_buy_volume": 29098.6, "taker_buy_quote": 1833.2118}, {"ts": 1773267180000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 99352.0, "quote_volume": 6277.29921, "trades": 35, "taker_buy_volume": 92437.4, "taker_buy_quote": 5840.30615}, {"ts": 1773267240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 716.8, "quote_volume": 45.30176, "trades": 2, "taker_buy_volume": 716.8, "taker_buy_quote": 45.30176}, {"ts": 1773267360000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 207613.0, "quote_volume": 13095.98994, "trades": 71, "taker_buy_volume": 78551.2, "taker_buy_quote": 4952.41343}, {"ts": 1773267420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 18066.5, "quote_volume": 1139.99615, "trades": 2, "taker_buy_volume": 18066.5, "taker_buy_quote": 1139.99615}, {"ts": 1773267480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 82412.6, "quote_volume": 5200.23506, "trades": 55, "taker_buy_volume": 44040.7, "taker_buy_quote": 2778.96817}, {"ts": 1773267540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3263.1, "quote_volume": 205.90161, "trades": 2, "taker_buy_volume": 3263.1, "taker_buy_quote": 205.90161}, {"ts": 1773267600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 258384.4, "quote_volume": 16278.2172, "trades": 97, "taker_buy_volume": 192099.6, "taker_buy_quote": 12102.2748}, {"ts": 1773267660000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 83826.6, "quote_volume": 5275.33219, "trades": 115, "taker_buy_volume": 67302.9, "taker_buy_quote": 4235.14118}, {"ts": 1773267720000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 18853.0, "quote_volume": 1185.87119, "trades": 24, "taker_buy_volume": 17821.0, "taker_buy_quote": 1120.95839}, {"ts": 1773267780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 92.1, "quote_volume": 5.8023, "trades": 1, "taker_buy_volume": 92.1, "taker_buy_quote": 5.8023}, {"ts": 1773267840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 638.9, "quote_volume": 40.18681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267900000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 5994.4, "quote_volume": 377.05587, "trades": 2, "taker_buy_volume": 81.1, "taker_buy_quote": 5.1093}, {"ts": 1773267960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 33970.2, "quote_volume": 2140.1226, "trades": 27, "taker_buy_volume": 10358.4, "taker_buy_quote": 652.5792}, {"ts": 1773268020000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4012.7, "quote_volume": 252.43067, "trades": 12, "taker_buy_volume": 318.4, "taker_buy_quote": 20.0592}, {"ts": 1773268080000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 46482.2, "quote_volume": 2923.37674, "trades": 24, "taker_buy_volume": 19931.6, "taker_buy_quote": 1253.69764}, {"ts": 1773268140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3837.1, "quote_volume": 240.96988, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268200000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 5567.7, "quote_volume": 349.65156, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268260000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 119143.4, "quote_volume": 7482.38967, "trades": 46, "taker_buy_volume": 49267.6, "taker_buy_quote": 3094.32904}, {"ts": 1773268320000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 63562.5, "quote_volume": 3992.60975, "trades": 18, "taker_buy_volume": 58131.5, "taker_buy_quote": 3650.99985}, {"ts": 1773268380000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 10062.9, "quote_volume": 633.07558, "trades": 6, "taker_buy_volume": 1191.7, "taker_buy_quote": 75.0771}, {"ts": 1773268440000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 29444.0, "quote_volume": 1852.0575, "trades": 12, "taker_buy_volume": 299.0, "taker_buy_quote": 18.837}, {"ts": 1773268500000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2026.1, "quote_volume": 127.40861, "trades": 10, "taker_buy_volume": 127.4, "taker_buy_quote": 8.01346}, {"ts": 1773268560000, "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": 1773268620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 177104.6, "quote_volume": 11122.16888, "trades": 63, "taker_buy_volume": 88542.4, "taker_buy_quote": 5560.46272}, {"ts": 1773268680000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 261745.3, "quote_volume": 16436.27677, "trades": 39, "taker_buy_volume": 209454.8, "taker_buy_quote": 13153.76144}, {"ts": 1773268740000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 33179.5, "quote_volume": 2083.11869, "trades": 36, "taker_buy_volume": 27640.4, "taker_buy_quote": 1735.81712}, {"ts": 1773268800000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 96945.8, "quote_volume": 6088.21057, "trades": 21, "taker_buy_volume": 50430.4, "taker_buy_quote": 3167.04345}, {"ts": 1773268860000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 31921.3, "quote_volume": 2002.17267, "trades": 17, "taker_buy_volume": 7071.6, "taker_buy_quote": 444.09648}, {"ts": 1773268920000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1845.9, "quote_volume": 115.92252, "trades": 1, "taker_buy_volume": 1845.9, "taker_buy_quote": 115.92252}, {"ts": 1773268980000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4784.6, "quote_volume": 299.99442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269040000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 35762.3, "quote_volume": 2242.29621, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269100000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 10195.6, "quote_volume": 639.26412, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269160000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3778.5, "quote_volume": 236.91195, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269220000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 92680.2, "quote_volume": 5820.4434, "trades": 51, "taker_buy_volume": 53670.8, "taker_buy_quote": 3370.69329}, {"ts": 1773269280000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 31295.2, "quote_volume": 1968.44251, "trades": 7, "taker_buy_volume": 31039.5, "taker_buy_quote": 1952.38455}, {"ts": 1773269340000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2107.5, "quote_volume": 132.50998, "trades": 3, "taker_buy_volume": 1589.8, "taker_buy_quote": 99.99842}, {"ts": 1773269400000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 65060.7, "quote_volume": 4085.81196, "trades": 21, "taker_buy_volume": 38398.9, "taker_buy_quote": 2411.45092}, {"ts": 1773269460000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 58087.4, "quote_volume": 3647.88872, "trades": 19, "taker_buy_volume": 43968.2, "taker_buy_quote": 2761.20296}, {"ts": 1773269520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2114.6, "quote_volume": 132.79688, "trades": 5, "taker_buy_volume": 1744.9, "taker_buy_quote": 109.57972}, {"ts": 1773269580000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 303.0, "quote_volume": 19.0284, "trades": 2, "taker_buy_volume": 303.0, "taker_buy_quote": 19.0284}, {"ts": 1773269640000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 57503.1, "quote_volume": 3605.44437, "trades": 21, "taker_buy_volume": 33147.8, "taker_buy_quote": 2078.36706}, {"ts": 1773269700000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 52021.2, "quote_volume": 3261.57118, "trades": 12, "taker_buy_volume": 46133.5, "taker_buy_quote": 2892.57045}, {"ts": 1773269760000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 312845.5, "quote_volume": 19592.86095, "trades": 56, "taker_buy_volume": 50608.2, "taker_buy_quote": 3173.13414}, {"ts": 1773269820000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 637.2, "quote_volume": 40.00342, "trades": 4, "taker_buy_volume": 509.8, "taker_buy_quote": 32.01544}, {"ts": 1773269880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 382.9, "quote_volume": 24.00783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269940000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 121546.8, "quote_volume": 7633.13904, "trades": 14, "taker_buy_volume": 120022.0, "taker_buy_quote": 7537.3816}, {"ts": 1773270000000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 15115.1, "quote_volume": 950.74138, "trades": 21, "taker_buy_volume": 11087.9, "taker_buy_quote": 697.4464}, {"ts": 1773270060000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 356801.2, "quote_volume": 22461.02426, "trades": 59, "taker_buy_volume": 343524.1, "taker_buy_quote": 21625.34708}, {"ts": 1773270120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 129252.1, "quote_volume": 8155.80751, "trades": 32, "taker_buy_volume": 56096.6, "taker_buy_quote": 3539.69546}, {"ts": 1773270180000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3032.8, "quote_volume": 191.33954, "trades": 9, "taker_buy_volume": 2731.4, "taker_buy_quote": 172.35134}, {"ts": 1773270240000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1195.0, "quote_volume": 75.37756, "trades": 6, "taker_buy_volume": 925.6, "taker_buy_quote": 58.40536}, {"ts": 1773270300000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 347147.1, "quote_volume": 21931.27658, "trades": 260, "taker_buy_volume": 213542.1, "taker_buy_quote": 13489.42641}, {"ts": 1773270360000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 5293.8, "quote_volume": 334.05621, "trades": 4, "taker_buy_volume": 174.3, "taker_buy_quote": 11.01576}, {"ts": 1773270420000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 1341.2, "quote_volume": 84.72755, "trades": 8, "taker_buy_volume": 820.1, "taker_buy_quote": 51.84614}, {"ts": 1773270480000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 47762.5, "quote_volume": 3018.61719, "trades": 13, "taker_buy_volume": 5997.3, "taker_buy_quote": 379.07714}, {"ts": 1773270540000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 229484.2, "quote_volume": 14480.54523, "trades": 35, "taker_buy_volume": 39137.4, "taker_buy_quote": 2469.66215}, {"ts": 1773270600000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 18306.5, "quote_volume": 1156.96764, "trades": 23, "taker_buy_volume": 17638.3, "taker_buy_quote": 1114.75322}, {"ts": 1773270660000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 38762.5, "quote_volume": 2450.52482, "trades": 17, "taker_buy_volume": 7832.0, "taker_buy_quote": 495.71722}, {"ts": 1773270720000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 93555.6, "quote_volume": 5912.55375, "trades": 21, "taker_buy_volume": 53289.5, "taker_buy_quote": 3367.8964}, {"ts": 1773270780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 111.2, "quote_volume": 7.01672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270840000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 21810.9, "quote_volume": 1376.35403, "trades": 14, "taker_buy_volume": 862.4, "taker_buy_quote": 54.50368}, {"ts": 1773270900000, "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": 1773270960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 27829.5, "quote_volume": 1756.04145, "trades": 9, "taker_buy_volume": 27829.5, "taker_buy_quote": 1756.04145}, {"ts": 1773271020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 732.7, "quote_volume": 46.21911, "trades": 6, "taker_buy_volume": 333.3, "taker_buy_quote": 21.03123}, {"ts": 1773271080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 19278.6, "quote_volume": 1216.47966, "trades": 11, "taker_buy_volume": 13487.2, "taker_buy_quote": 851.04232}, {"ts": 1773271140000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 13984.1, "quote_volume": 882.37764, "trades": 15, "taker_buy_volume": 8464.2, "taker_buy_quote": 534.09102}, {"ts": 1773271200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 24206.4, "quote_volume": 1527.42384, "trades": 13, "taker_buy_volume": 24079.6, "taker_buy_quote": 1519.42276}, {"ts": 1773271260000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 28483.4, "quote_volume": 1795.81188, "trades": 13, "taker_buy_volume": 6881.7, "taker_buy_quote": 434.8791}, {"ts": 1773271320000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 32553.8, "quote_volume": 2054.17333, "trades": 10, "taker_buy_volume": 32268.2, "taker_buy_quote": 2036.15197}, {"ts": 1773271380000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4509.7, "quote_volume": 284.61912, "trades": 8, "taker_buy_volume": 570.5, "taker_buy_quote": 36.0556}, {"ts": 1773271440000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 26390.4, "quote_volume": 1665.20572, "trades": 11, "taker_buy_volume": 127.0, "taker_buy_quote": 8.0137}, {"ts": 1773271500000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3243.5, "quote_volume": 204.63606, "trades": 3, "taker_buy_volume": 2955.6, "taker_buy_quote": 186.49836}, {"ts": 1773271560000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 195146.6, "quote_volume": 12292.22996, "trades": 35, "taker_buy_volume": 2388.3, "taker_buy_quote": 150.70173}, {"ts": 1773271620000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 56219.6, "quote_volume": 3536.19973, "trades": 26, "taker_buy_volume": 26613.6, "taker_buy_quote": 1674.02251}, {"ts": 1773271680000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 2252.4, "quote_volume": 141.6887, "trades": 7, "taker_buy_volume": 127.4, "taker_buy_quote": 8.0262}, {"ts": 1773271740000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 539.8, "quote_volume": 33.95342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271800000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2000.0, "quote_volume": 125.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 11921.4, "quote_volume": 749.85606, "trades": 22, "taker_buy_volume": 127.4, "taker_buy_quote": 8.01346}, {"ts": 1773271920000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1884.2, "quote_volume": 118.32776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271980000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 78258.7, "quote_volume": 4922.4246, "trades": 35, "taker_buy_volume": 55642.6, "taker_buy_quote": 3499.91954}, {"ts": 1773272040000, "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": 1773272100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5165.2, "quote_volume": 324.89108, "trades": 10, "taker_buy_volume": 5165.2, "taker_buy_quote": 324.89108}, {"ts": 1773272160000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 88117.2, "quote_volume": 5542.57191, "trades": 27, "taker_buy_volume": 45874.8, "taker_buy_quote": 2885.55516}, {"ts": 1773272220000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 795.7, "quote_volume": 50.09571, "trades": 5, "taker_buy_volume": 461.8, "taker_buy_quote": 29.0934}, {"ts": 1773272280000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 54430.0, "quote_volume": 3429.0215, "trades": 24, "taker_buy_volume": 8683.4, "taker_buy_quote": 547.0542}, {"ts": 1773272340000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 29308.5, "quote_volume": 1843.50465, "trades": 35, "taker_buy_volume": 20752.2, "taker_buy_quote": 1305.31338}, {"ts": 1773272400000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 54857.9, "quote_volume": 3450.67737, "trades": 23, "taker_buy_volume": 54397.3, "taker_buy_quote": 3421.70563}, {"ts": 1773272460000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 19457.8, "quote_volume": 1223.88492, "trades": 15, "taker_buy_volume": 17621.1, "taker_buy_quote": 1108.38309}, {"ts": 1773272520000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 8826.2, "quote_volume": 556.00615, "trades": 7, "taker_buy_volume": 8381.7, "taker_buy_quote": 528.0471}, {"ts": 1773272580000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 21216.1, "quote_volume": 1334.49269, "trades": 10, "taker_buy_volume": 7949.1, "taker_buy_quote": 499.99839}, {"ts": 1773272640000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 48282.4, "quote_volume": 3032.13472, "trades": 37, "taker_buy_volume": 27440.6, "taker_buy_quote": 1723.26968}, {"ts": 1773272700000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 20202.4, "quote_volume": 1268.67631, "trades": 22, "taker_buy_volume": 13129.1, "taker_buy_quote": 824.53307}, {"ts": 1773272760000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 286.2, "quote_volume": 17.97336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272820000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 198109.6, "quote_volume": 12432.03288, "trades": 78, "taker_buy_volume": 47844.8, "taker_buy_quote": 3003.35404}, {"ts": 1773272880000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 40695.3, "quote_volume": 2551.22392, "trades": 33, "taker_buy_volume": 11455.3, "taker_buy_quote": 718.27592}, {"ts": 1773272940000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 44929.0, "quote_volume": 2820.93256, "trades": 33, "taker_buy_volume": 33894.8, "taker_buy_quote": 2128.59344}, {"ts": 1773273000000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 5128.2, "quote_volume": 322.06526, "trades": 3, "taker_buy_volume": 143.0, "taker_buy_quote": 8.9947}, {"ts": 1773273060000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 73038.0, "quote_volume": 4590.29536, "trades": 33, "taker_buy_volume": 21674.7, "taker_buy_quote": 1363.35612}, {"ts": 1773273120000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 943.3, "quote_volume": 59.25357, "trades": 3, "taker_buy_volume": 143.3, "taker_buy_quote": 9.01357}, {"ts": 1773273180000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 51055.0, "quote_volume": 3212.55987, "trades": 16, "taker_buy_volume": 16659.2, "taker_buy_quote": 1049.06405}, {"ts": 1773273240000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2822.5, "quote_volume": 177.53525, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273300000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 8300.6, "quote_volume": 521.30468, "trades": 7, "taker_buy_volume": 270.0, "taker_buy_quote": 16.983}, {"ts": 1773273360000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1557.3, "quote_volume": 97.81436, "trades": 5, "taker_buy_volume": 159.2, "taker_buy_quote": 10.01368}, {"ts": 1773273420000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 17414.8, "quote_volume": 1093.64944, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273480000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 62102.5, "quote_volume": 3900.02203, "trades": 23, "taker_buy_volume": 32406.0, "taker_buy_quote": 2035.12341}, {"ts": 1773273540000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 290.3, "quote_volume": 18.23084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273600000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 30083.2, "quote_volume": 1892.23328, "trades": 14, "taker_buy_volume": 21301.3, "taker_buy_quote": 1339.85177}, {"ts": 1773273660000, "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": 1773273720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 905.6, "quote_volume": 56.96224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 71816.8, "quote_volume": 4517.27672, "trades": 61, "taker_buy_volume": 39368.1, "taker_buy_quote": 2476.25349}, {"ts": 1773273840000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 13450.4, "quote_volume": 846.01267, "trades": 19, "taker_buy_volume": 3830.6, "taker_buy_quote": 240.94474}, {"ts": 1773273900000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 573.3, "quote_volume": 36.03509, "trades": 4, "taker_buy_volume": 318.5, "taker_buy_quote": 20.03365}, {"ts": 1773273960000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 5120.7, "quote_volume": 321.54814, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274020000, "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": 1773274080000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 33513.2, "quote_volume": 2104.64488, "trades": 13, "taker_buy_volume": 33354.2, "taker_buy_quote": 2094.65968}, {"ts": 1773274140000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 27466.1, "quote_volume": 1724.8711, "trades": 24, "taker_buy_volume": 16724.7, "taker_buy_quote": 1050.32551}, {"ts": 1773274200000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 37210.9, "quote_volume": 2337.63495, "trades": 16, "taker_buy_volume": 18878.3, "taker_buy_quote": 1186.34767}, {"ts": 1773274260000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 16719.6, "quote_volume": 1049.98601, "trades": 16, "taker_buy_volume": 15191.5, "taker_buy_quote": 954.03885}, {"ts": 1773274320000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 650.8, "quote_volume": 40.92571, "trades": 4, "taker_buy_volume": 554.7, "taker_buy_quote": 34.89063}, {"ts": 1773274380000, "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": 1773274440000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 39995.9, "quote_volume": 2511.38385, "trades": 20, "taker_buy_volume": 1346.5, "taker_buy_quote": 84.5602}, {"ts": 1773274500000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 557.1, "quote_volume": 34.95881, "trades": 4, "taker_buy_volume": 286.4, "taker_buy_quote": 17.98592}, {"ts": 1773274560000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 67711.9, "quote_volume": 4245.32488, "trades": 36, "taker_buy_volume": 33953.8, "taker_buy_quote": 2128.91764}, {"ts": 1773274620000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 16666.6, "quote_volume": 1045.81498, "trades": 8, "taker_buy_volume": 8191.6, "taker_buy_quote": 514.43248}, {"ts": 1773274680000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 14580.8, "quote_volume": 914.24646, "trades": 12, "taker_buy_volume": 2230.8, "taker_buy_quote": 139.90146}, {"ts": 1773274740000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 808.9, "quote_volume": 50.65311, "trades": 4, "taker_buy_volume": 159.7, "taker_buy_quote": 10.01319}, {"ts": 1773274800000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 100.0, "quote_volume": 6.27, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.27}, {"ts": 1773274860000, "open": 0.0627, "high": 0.063, "low": 0.0626, "close": 0.063, "volume": 412144.4, "quote_volume": 25917.91852, "trades": 100, "taker_buy_volume": 228276.2, "taker_buy_quote": 14339.96892}, {"ts": 1773274920000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 63140.2, "quote_volume": 3973.02259, "trades": 36, "taker_buy_volume": 20888.2, "taker_buy_quote": 1313.91914}, {"ts": 1773274980000, "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": 1773275040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 119388.6, "quote_volume": 7521.4818, "trades": 18, "taker_buy_volume": 84904.2, "taker_buy_quote": 5348.9646}, {"ts": 1773275100000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 79793.0, "quote_volume": 5019.4797, "trades": 23, "taker_buy_volume": 61124.4, "taker_buy_quote": 3845.22476}, {"ts": 1773275160000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 10514.2, "quote_volume": 661.21862, "trades": 12, "taker_buy_volume": 557.3, "taker_buy_quote": 35.05417}, {"ts": 1773275220000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 13296.6, "quote_volume": 836.34183, "trades": 9, "taker_buy_volume": 12867.5, "taker_buy_quote": 809.36575}, {"ts": 1773275280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 90.8, "quote_volume": 5.7204, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 5.7204}, {"ts": 1773275340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 42358.4, "quote_volume": 2668.62039, "trades": 22, "taker_buy_volume": 36047.8, "taker_buy_quote": 2271.05259}, {"ts": 1773275400000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 6978.8, "quote_volume": 439.61678, "trades": 9, "taker_buy_volume": 5345.8, "taker_buy_quote": 336.7854}, {"ts": 1773275460000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 19621.5, "quote_volume": 1236.19317, "trades": 11, "taker_buy_volume": 18349.5, "taker_buy_quote": 1156.1685}, {"ts": 1773275520000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 34769.4, "quote_volume": 2193.37526, "trades": 18, "taker_buy_volume": 25833.9, "taker_buy_quote": 1630.13655}, {"ts": 1773275580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1376.8, "quote_volume": 87.01376, "trades": 6, "taker_buy_volume": 1376.8, "taker_buy_quote": 87.01376}, {"ts": 1773275640000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 31315.9, "quote_volume": 1973.61498, "trades": 24, "taker_buy_volume": 1369.9, "taker_buy_quote": 86.3037}, {"ts": 1773275700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 14965.5, "quote_volume": 942.8265, "trades": 10, "taker_buy_volume": 14696.1, "taker_buy_quote": 925.8543}, {"ts": 1773275760000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 55432.4, "quote_volume": 3497.76859, "trades": 25, "taker_buy_volume": 30015.0, "taker_buy_quote": 1893.9465}, {"ts": 1773275820000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 52446.4, "quote_volume": 3308.652, "trades": 21, "taker_buy_volume": 37674.0, "taker_buy_quote": 2377.2294}, {"ts": 1773275880000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 89544.3, "quote_volume": 5655.09385, "trades": 27, "taker_buy_volume": 54370.6, "taker_buy_quote": 3435.63338}, {"ts": 1773275940000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 6896.5, "quote_volume": 435.83818, "trades": 12, "taker_buy_volume": 5616.5, "taker_buy_quote": 354.9628}, {"ts": 1773276000000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 79563.0, "quote_volume": 5036.30533, "trades": 23, "taker_buy_volume": 62313.5, "taker_buy_quote": 3944.44455}, {"ts": 1773276060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 44868.7, "quote_volume": 2835.70184, "trades": 20, "taker_buy_volume": 16649.1, "taker_buy_quote": 1052.22312}, {"ts": 1773276180000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3864.7, "quote_volume": 244.20631, "trades": 7, "taker_buy_volume": 3437.4, "taker_buy_quote": 217.24368}, {"ts": 1773276240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4199.3, "quote_volume": 264.97583, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276300000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 10561.4, "quote_volume": 667.09827, "trades": 19, "taker_buy_volume": 6739.3, "taker_buy_quote": 425.92376}, {"ts": 1773276360000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 5027.1, "quote_volume": 317.27176, "trades": 16, "taker_buy_volume": 617.5, "taker_buy_quote": 39.026}, {"ts": 1773276420000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 42178.9, "quote_volume": 2665.33403, "trades": 25, "taker_buy_volume": 37995.0, "taker_buy_quote": 2401.31253}, {"ts": 1773276480000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 35975.1, "quote_volume": 2277.20959, "trades": 13, "taker_buy_volume": 35832.7, "taker_buy_quote": 2268.20991}, {"ts": 1773276540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 78445.8, "quote_volume": 4965.61914, "trades": 43, "taker_buy_volume": 36407.7, "taker_buy_quote": 2304.60741}, {"ts": 1773276600000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 207008.1, "quote_volume": 13115.18448, "trades": 97, "taker_buy_volume": 161113.6, "taker_buy_quote": 10206.35528}, {"ts": 1773276660000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 150616.1, "quote_volume": 9533.18345, "trades": 22, "taker_buy_volume": 7882.5, "taker_buy_quote": 498.96225}, {"ts": 1773276720000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 164738.4, "quote_volume": 10429.15182, "trades": 35, "taker_buy_volume": 123280.3, "taker_buy_quote": 7804.88569}, {"ts": 1773276780000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1927.6, "quote_volume": 122.01708, "trades": 2, "taker_buy_volume": 1927.6, "taker_buy_quote": 122.01708}, {"ts": 1773276840000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 106763.1, "quote_volume": 6747.42792, "trades": 25, "taker_buy_volume": 76188.2, "taker_buy_quote": 4815.09424}, {"ts": 1773276960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 280599.2, "quote_volume": 17733.86944, "trades": 49, "taker_buy_volume": 32307.2, "taker_buy_quote": 2041.81504}, {"ts": 1773277020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277080000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 22941.8, "quote_volume": 1449.94892, "trades": 8, "taker_buy_volume": 22041.8, "taker_buy_quote": 1393.06892}, {"ts": 1773277140000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 182596.0, "quote_volume": 11554.16955, "trades": 25, "taker_buy_volume": 141023.5, "taker_buy_quote": 8926.78755}, {"ts": 1773277200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 29129.6, "quote_volume": 1843.90368, "trades": 13, "taker_buy_volume": 5134.0, "taker_buy_quote": 324.9822}, {"ts": 1773277260000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 65010.4, "quote_volume": 4109.41915, "trades": 35, "taker_buy_volume": 46287.6, "taker_buy_quote": 2926.13819}, {"ts": 1773277320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 89822.3, "quote_volume": 5676.76936, "trades": 21, "taker_buy_volume": 8008.2, "taker_buy_quote": 506.11824}, {"ts": 1773277380000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 87621.3, "quote_volume": 5531.27668, "trades": 55, "taker_buy_volume": 30675.1, "taker_buy_quote": 1937.98572}, {"ts": 1773277440000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 17185.6, "quote_volume": 1082.62446, "trades": 13, "taker_buy_volume": 8000.0, "taker_buy_quote": 504.0}, {"ts": 1773277500000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 158887.7, "quote_volume": 9983.21079, "trades": 78, "taker_buy_volume": 42405.6, "taker_buy_quote": 2663.259}, {"ts": 1773277560000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 79599.0, "quote_volume": 5005.94191, "trades": 26, "taker_buy_volume": 27083.1, "taker_buy_quote": 1703.52699}, {"ts": 1773277620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 46382.9, "quote_volume": 2917.48441, "trades": 41, "taker_buy_volume": 41614.6, "taker_buy_quote": 2617.55834}, {"ts": 1773277680000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 46681.2, "quote_volume": 2940.9633, "trades": 25, "taker_buy_volume": 46681.2, "taker_buy_quote": 2940.9633}, {"ts": 1773277740000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 12571.3, "quote_volume": 793.34004, "trades": 18, "taker_buy_volume": 12428.4, "taker_buy_quote": 784.33734}, {"ts": 1773277800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 90544.0, "quote_volume": 5722.3808, "trades": 30, "taker_buy_volume": 51619.8, "taker_buy_quote": 3262.37136}, {"ts": 1773277860000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 133013.5, "quote_volume": 8394.51792, "trades": 39, "taker_buy_volume": 25769.4, "taker_buy_quote": 1627.41521}, {"ts": 1773277920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 25376.2, "quote_volume": 1601.23822, "trades": 8, "taker_buy_volume": 16454.0, "taker_buy_quote": 1038.2474}, {"ts": 1773277980000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 80488.7, "quote_volume": 5070.54927, "trades": 23, "taker_buy_volume": 31126.2, "taker_buy_quote": 1960.9506}, {"ts": 1773278040000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2785.4, "quote_volume": 175.30633, "trades": 10, "taker_buy_volume": 1046.7, "taker_buy_quote": 65.9421}, {"ts": 1773278100000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 32932.0, "quote_volume": 2074.71177, "trades": 23, "taker_buy_volume": 28535.8, "taker_buy_quote": 1797.78133}, {"ts": 1773278160000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 25036.6, "quote_volume": 1577.26611, "trades": 21, "taker_buy_volume": 23482.3, "taker_buy_quote": 1479.3849}, {"ts": 1773278220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 29155.7, "quote_volume": 1836.8091, "trades": 15, "taker_buy_volume": 18422.8, "taker_buy_quote": 1160.6364}, {"ts": 1773278280000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2270.9, "quote_volume": 143.21983, "trades": 12, "taker_buy_volume": 1531.3, "taker_buy_quote": 96.62503}, {"ts": 1773278340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4357.1, "quote_volume": 274.63047, "trades": 4, "taker_buy_volume": 1331.7, "taker_buy_quote": 84.03027}, {"ts": 1773278400000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 20920.2, "quote_volume": 1317.8741, "trades": 13, "taker_buy_volume": 1238.3, "taker_buy_quote": 78.0129}, {"ts": 1773278460000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 42899.7, "quote_volume": 2698.43245, "trades": 27, "taker_buy_volume": 15599.6, "taker_buy_quote": 981.25616}, {"ts": 1773278520000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 51556.6, "quote_volume": 3242.72586, "trades": 24, "taker_buy_volume": 37893.7, "taker_buy_quote": 2383.51373}, {"ts": 1773278580000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 305796.5, "quote_volume": 19264.1946, "trades": 73, "taker_buy_volume": 210752.4, "taker_buy_quote": 13277.4012}, {"ts": 1773278640000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 42377.7, "quote_volume": 2669.78074, "trades": 16, "taker_buy_volume": 5088.7, "taker_buy_quote": 320.5881}, {"ts": 1773278700000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 126455.1, "quote_volume": 7966.722, "trades": 50, "taker_buy_volume": 84986.9, "taker_buy_quote": 5354.2254}, {"ts": 1773278760000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 83078.4, "quote_volume": 5233.95192, "trades": 41, "taker_buy_volume": 28056.8, "taker_buy_quote": 1767.59112}, {"ts": 1773278820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 16691.6, "quote_volume": 1051.5708, "trades": 24, "taker_buy_volume": 9215.1, "taker_buy_quote": 580.5513}, {"ts": 1773278880000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 62485.0, "quote_volume": 3936.57249, "trades": 11, "taker_buy_volume": 22315.5, "taker_buy_quote": 1405.89399}, {"ts": 1773278940000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 23021.5, "quote_volume": 1448.19131, "trades": 19, "taker_buy_volume": 9856.9, "taker_buy_quote": 620.03081}, {"ts": 1773279000000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 89141.2, "quote_volume": 5598.06736, "trades": 24, "taker_buy_volume": 2885.7, "taker_buy_quote": 181.22196}, {"ts": 1773279060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 101484.3, "quote_volume": 6373.21404, "trades": 38, "taker_buy_volume": 46343.2, "taker_buy_quote": 2910.35296}, {"ts": 1773279120000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 21179.5, "quote_volume": 1327.95465, "trades": 15, "taker_buy_volume": 4900.0, "taker_buy_quote": 307.23}, {"ts": 1773279180000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 120290.8, "quote_volume": 7530.20408, "trades": 47, "taker_buy_volume": 20613.1, "taker_buy_quote": 1290.38006}, {"ts": 1773279240000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 40820.1, "quote_volume": 2554.4522, "trades": 72, "taker_buy_volume": 11767.6, "taker_buy_quote": 736.65176}, {"ts": 1773279300000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 31202.5, "quote_volume": 1953.2925, "trades": 14, "taker_buy_volume": 31202.5, "taker_buy_quote": 1953.2925}, {"ts": 1773279360000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 97677.4, "quote_volume": 6114.62284, "trades": 58, "taker_buy_volume": 50406.1, "taker_buy_quote": 3155.43946}, {"ts": 1773279420000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 158607.7, "quote_volume": 9928.82742, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279480000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 2217.3, "quote_volume": 138.58125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279540000, "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 33582.4, "quote_volume": 2102.1875, "trades": 10, "taker_buy_volume": 15715.0, "taker_buy_quote": 983.775}, {"ts": 1773279600000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 151154.1, "quote_volume": 9462.30279, "trades": 31, "taker_buy_volume": 19615.0, "taker_buy_quote": 1227.95513}, {"ts": 1773279660000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 31594.2, "quote_volume": 1977.79692, "trades": 35, "taker_buy_volume": 28452.4, "taker_buy_quote": 1781.12024}, {"ts": 1773279720000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 40910.6, "quote_volume": 2565.09462, "trades": 23, "taker_buy_volume": 39719.8, "taker_buy_quote": 2490.43146}, {"ts": 1773279780000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 30584.5, "quote_volume": 1917.7709, "trades": 14, "taker_buy_volume": 30584.5, "taker_buy_quote": 1917.7709}, {"ts": 1773279840000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 46947.9, "quote_volume": 2943.67965, "trades": 15, "taker_buy_volume": 34782.1, "taker_buy_quote": 2180.88399}, {"ts": 1773279900000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 143.8, "quote_volume": 9.03064, "trades": 1, "taker_buy_volume": 143.8, "taker_buy_quote": 9.03064}, {"ts": 1773279960000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 143.8, "quote_volume": 9.03064, "trades": 1, "taker_buy_volume": 143.8, "taker_buy_quote": 9.03064}, {"ts": 1773280020000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 178797.1, "quote_volume": 11222.51038, "trades": 39, "taker_buy_volume": 164957.3, "taker_buy_quote": 10353.4868}, {"ts": 1773280080000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 80461.6, "quote_volume": 5052.96285, "trades": 29, "taker_buy_volume": 37242.7, "taker_buy_quote": 2338.84156}, {"ts": 1773280140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 26554.2, "quote_volume": 1667.60376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280200000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 1267.0, "quote_volume": 79.52051, "trades": 4, "taker_buy_volume": 796.1, "taker_buy_quote": 49.99508}, {"ts": 1773280260000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1423.7, "quote_volume": 89.40836, "trades": 1, "taker_buy_volume": 1423.7, "taker_buy_quote": 89.40836}, {"ts": 1773280320000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 371.1, "quote_volume": 23.30508, "trades": 1, "taker_buy_volume": 371.1, "taker_buy_quote": 23.30508}, {"ts": 1773280380000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 57068.7, "quote_volume": 3578.02236, "trades": 27, "taker_buy_volume": 44737.0, "taker_buy_quote": 2805.0099}, {"ts": 1773280440000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 430.0, "quote_volume": 26.961, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280500000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 34895.0, "quote_volume": 2191.44901, "trades": 32, "taker_buy_volume": 29426.4, "taker_buy_quote": 1848.02093}, {"ts": 1773280560000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 21016.6, "quote_volume": 1319.82656, "trades": 15, "taker_buy_volume": 1294.3, "taker_buy_quote": 81.28204}, {"ts": 1773280620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 749.5, "quote_volume": 47.0686, "trades": 5, "taker_buy_volume": 749.5, "taker_buy_quote": 47.0686}, {"ts": 1773280680000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 21576.7, "quote_volume": 1355.11224, "trades": 22, "taker_buy_volume": 21083.0, "taker_buy_quote": 1324.13973}, {"ts": 1773280740000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 14146.0, "quote_volume": 888.37949, "trades": 14, "taker_buy_volume": 1536.9, "taker_buy_quote": 96.56994}, {"ts": 1773280800000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 27618.1, "quote_volume": 1734.38484, "trades": 14, "taker_buy_volume": 27299.7, "taker_buy_quote": 1714.42116}, {"ts": 1773280860000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 427371.9, "quote_volume": 26854.11222, "trades": 76, "taker_buy_volume": 396268.5, "taker_buy_quote": 24900.88226}, {"ts": 1773280920000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 84082.4, "quote_volume": 5280.36675, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280980000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 74060.1, "quote_volume": 4650.97428, "trades": 24, "taker_buy_volume": 35049.2, "taker_buy_quote": 2201.08976}, {"ts": 1773281040000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 17044.6, "quote_volume": 1070.38237, "trades": 12, "taker_buy_volume": 15701.2, "taker_buy_quote": 986.03536}, {"ts": 1773281100000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 17680.9, "quote_volume": 1110.34487, "trades": 10, "taker_buy_volume": 17381.3, "taker_buy_quote": 1091.54564}, {"ts": 1773281160000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 43130.4, "quote_volume": 2708.60347, "trades": 63, "taker_buy_volume": 20091.2, "taker_buy_quote": 1261.74171}, {"ts": 1773281220000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 111195.7, "quote_volume": 6971.79674, "trades": 49, "taker_buy_volume": 46603.3, "taker_buy_quote": 2922.02691}, {"ts": 1773281280000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 90033.4, "quote_volume": 5660.904, "trades": 57, "taker_buy_volume": 81683.2, "taker_buy_quote": 5135.83092}, {"ts": 1773281340000, "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 538322.1, "quote_volume": 33927.49981, "trades": 198, "taker_buy_volume": 369585.1, "taker_buy_quote": 23292.68173}, {"ts": 1773281400000, "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 235726.0, "quote_volume": 14914.89235, "trades": 83, "taker_buy_volume": 132178.0, "taker_buy_quote": 8361.0944}, {"ts": 1773281460000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 377964.8, "quote_volume": 23923.27675, "trades": 87, "taker_buy_volume": 138252.6, "taker_buy_quote": 8751.38958}, {"ts": 1773281520000, "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 76584.9, "quote_volume": 4838.63518, "trades": 38, "taker_buy_volume": 35413.7, "taker_buy_quote": 2238.27015}, {"ts": 1773281580000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 111230.5, "quote_volume": 7018.62712, "trades": 19, "taker_buy_volume": 98101.1, "taker_buy_quote": 6190.17941}, {"ts": 1773281640000, "open": 0.0632, "high": 0.0635, "low": 0.0632, "close": 0.0634, "volume": 377782.5, "quote_volume": 23941.47088, "trades": 111, "taker_buy_volume": 308270.1, "taker_buy_quote": 19532.40562}, {"ts": 1773281700000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 28796.0, "quote_volume": 1825.56864, "trades": 16, "taker_buy_volume": 4863.9, "taker_buy_quote": 308.37126}, {"ts": 1773281760000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 3013.8, "quote_volume": 190.78895, "trades": 9, "taker_buy_volume": 154.1, "taker_buy_quote": 9.76994}, {"ts": 1773281820000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 87307.8, "quote_volume": 5523.05349, "trades": 43, "taker_buy_volume": 35801.4, "taker_buy_quote": 2263.38167}, {"ts": 1773281880000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 19088.6, "quote_volume": 1206.35521, "trades": 16, "taker_buy_volume": 13895.8, "taker_buy_quote": 878.21456}, {"ts": 1773281940000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 168006.8, "quote_volume": 10601.24178, "trades": 42, "taker_buy_volume": 120469.3, "taker_buy_quote": 7601.62553}, {"ts": 1773282000000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 294138.2, "quote_volume": 18531.70649, "trades": 92, "taker_buy_volume": 72351.7, "taker_buy_quote": 4558.18726}, {"ts": 1773282060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 103637.8, "quote_volume": 6529.1814, "trades": 34, "taker_buy_volume": 84854.1, "taker_buy_quote": 5345.8083}, {"ts": 1773282120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 19311.4, "quote_volume": 1216.6182, "trades": 20, "taker_buy_volume": 15604.8, "taker_buy_quote": 983.1024}, {"ts": 1773282180000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 30557.7, "quote_volume": 1925.11925, "trades": 21, "taker_buy_volume": 5226.7, "taker_buy_quote": 329.2821}, {"ts": 1773282240000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 71576.2, "quote_volume": 4509.26886, "trades": 32, "taker_buy_volume": 32288.8, "taker_buy_quote": 2034.1944}, {"ts": 1773282300000, "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": 1773282360000, "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": 1773282420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 45510.6, "quote_volume": 2867.1678, "trades": 15, "taker_buy_volume": 8253.9, "taker_buy_quote": 519.9957}, {"ts": 1773282480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 16143.6, "quote_volume": 1017.0468, "trades": 27, "taker_buy_volume": 16143.6, "taker_buy_quote": 1017.0468}, {"ts": 1773282540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 27271.8, "quote_volume": 1718.1234, "trades": 7, "taker_buy_volume": 27271.8, "taker_buy_quote": 1718.1234}, {"ts": 1773282600000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 23268.0, "quote_volume": 1463.5572, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282660000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 70993.8, "quote_volume": 4465.51002, "trades": 16, "taker_buy_volume": 23373.6, "taker_buy_quote": 1470.19944}, {"ts": 1773282720000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 41136.2, "quote_volume": 2583.31611, "trades": 17, "taker_buy_volume": 6469.1, "taker_buy_quote": 406.25948}, {"ts": 1773282780000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 150917.6, "quote_volume": 9462.53352, "trades": 46, "taker_buy_volume": 33106.0, "taker_buy_quote": 2075.7462}, {"ts": 1773282840000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 42398.5, "quote_volume": 2661.09109, "trades": 39, "taker_buy_volume": 15322.1, "taker_buy_quote": 962.22788}, {"ts": 1773282900000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 34311.2, "quote_volume": 2158.13505, "trades": 39, "taker_buy_volume": 17924.6, "taker_buy_quote": 1127.45734}, {"ts": 1773282960000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 27743.6, "quote_volume": 1742.28216, "trades": 11, "taker_buy_volume": 483.1, "taker_buy_quote": 30.33868}, {"ts": 1773283020000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 207662.5, "quote_volume": 13020.4786, "trades": 56, "taker_buy_volume": 20405.9, "taker_buy_quote": 1279.48978}, {"ts": 1773283080000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 7211.5, "quote_volume": 452.16105, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283140000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 84417.8, "quote_volume": 5301.8885, "trades": 35, "taker_buy_volume": 51891.3, "taker_buy_quote": 3259.2243}, {"ts": 1773283200000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 97288.9, "quote_volume": 6102.35624, "trades": 39, "taker_buy_volume": 16581.2, "taker_buy_quote": 1040.11337}, {"ts": 1773283260000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 10320.5, "quote_volume": 648.0333, "trades": 11, "taker_buy_volume": 9379.5, "taker_buy_quote": 589.0326}, {"ts": 1773283320000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 3861.0, "quote_volume": 242.15621, "trades": 8, "taker_buy_volume": 715.1, "taker_buy_quote": 44.90828}, {"ts": 1773283380000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 82538.9, "quote_volume": 5183.16815, "trades": 27, "taker_buy_volume": 64026.3, "taker_buy_quote": 4020.85164}, {"ts": 1773283440000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 104042.0, "quote_volume": 6533.8376, "trades": 38, "taker_buy_volume": 88923.9, "taker_buy_quote": 5584.42092}, {"ts": 1773283500000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 30051.4, "quote_volume": 1890.23306, "trades": 18, "taker_buy_volume": 30051.4, "taker_buy_quote": 1890.23306}, {"ts": 1773283560000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 85976.6, "quote_volume": 5407.91375, "trades": 30, "taker_buy_volume": 29659.1, "taker_buy_quote": 1865.55739}, {"ts": 1773283620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 34847.0, "quote_volume": 2188.3916, "trades": 26, "taker_buy_volume": 22808.5, "taker_buy_quote": 1432.3738}, {"ts": 1773283680000, "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": 1773283740000, "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": 1773283800000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 17955.0, "quote_volume": 1127.52724, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283860000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 10543.1, "quote_volume": 660.2441, "trades": 21, "taker_buy_volume": 271.6, "taker_buy_quote": 17.02932}, {"ts": 1773283920000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 4525.7, "quote_volume": 283.32479, "trades": 12, "taker_buy_volume": 159.7, "taker_buy_quote": 10.01319}, {"ts": 1773283980000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 514233.8, "quote_volume": 32190.98458, "trades": 27, "taker_buy_volume": 1189.6, "taker_buy_quote": 74.46896}, {"ts": 1773284040000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 139754.0, "quote_volume": 8729.3573, "trades": 63, "taker_buy_volume": 6044.0, "taker_buy_quote": 377.7644}, {"ts": 1773284100000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 459432.4, "quote_volume": 28668.53772, "trades": 31, "taker_buy_volume": 372412.6, "taker_buy_quote": 23238.54624}, {"ts": 1773284160000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 122871.1, "quote_volume": 7667.16148, "trades": 33, "taker_buy_volume": 35700.5, "taker_buy_quote": 2227.72886}, {"ts": 1773284220000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 30755.3, "quote_volume": 1918.94615, "trades": 14, "taker_buy_volume": 11562.2, "taker_buy_quote": 721.48128}, {"ts": 1773284280000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 8876.7, "quote_volume": 553.79102, "trades": 11, "taker_buy_volume": 7726.1, "taker_buy_quote": 482.10864}, {"ts": 1773284340000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 13675.4, "quote_volume": 853.20763, "trades": 13, "taker_buy_volume": 520.3, "taker_buy_quote": 32.46672}, {"ts": 1773284400000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 280966.8, "quote_volume": 17505.13271, "trades": 56, "taker_buy_volume": 9010.7, "taker_buy_quote": 562.26768}, {"ts": 1773284460000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 14299.3, "quote_volume": 892.24908, "trades": 12, "taker_buy_volume": 14026.9, "taker_buy_quote": 875.27856}, {"ts": 1773284520000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 15074.0, "quote_volume": 939.22621, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284580000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 907.7, "quote_volume": 56.54971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284640000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 7276.3, "quote_volume": 453.61462, "trades": 14, "taker_buy_volume": 3011.3, "taker_buy_quote": 187.90512}, {"ts": 1773284700000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 5766.9, "quote_volume": 359.46744, "trades": 11, "taker_buy_volume": 1895.7, "taker_buy_quote": 118.29168}, {"ts": 1773284760000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 52900.2, "quote_volume": 3300.40401, "trades": 20, "taker_buy_volume": 46750.4, "taker_buy_quote": 2917.24262}, {"ts": 1773284820000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 22526.5, "quote_volume": 1407.90788, "trades": 18, "taker_buy_volume": 11515.4, "taker_buy_quote": 719.72853}, {"ts": 1773284880000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4499.3, "quote_volume": 281.13025, "trades": 15, "taker_buy_volume": 176.3, "taker_buy_quote": 11.01875}, {"ts": 1773284940000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 72346.9, "quote_volume": 4514.43374, "trades": 40, "taker_buy_volume": 51445.1, "taker_buy_quote": 3210.17424}, {"ts": 1773285000000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 75008.0, "quote_volume": 4680.52812, "trades": 14, "taker_buy_volume": 74703.5, "taker_buy_quote": 4661.54174}, {"ts": 1773285060000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 41524.8, "quote_volume": 2591.14752, "trades": 48, "taker_buy_volume": 23178.6, "taker_buy_quote": 1446.34464}, {"ts": 1773285120000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 14116.4, "quote_volume": 880.91473, "trades": 12, "taker_buy_volume": 1163.4, "taker_buy_quote": 72.64753}, {"ts": 1773285180000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 56734.2, "quote_volume": 3543.78383, "trades": 32, "taker_buy_volume": 56557.9, "taker_buy_quote": 3532.78271}, {"ts": 1773285240000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 9548.6, "quote_volume": 596.80513, "trades": 9, "taker_buy_volume": 176.3, "taker_buy_quote": 11.03638}, {"ts": 1773285300000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 46000.8, "quote_volume": 2875.05, "trades": 15, "taker_buy_volume": 45741.3, "taker_buy_quote": 2858.83125}, {"ts": 1773285360000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 10649.2, "quote_volume": 665.575, "trades": 16, "taker_buy_volume": 5867.8, "taker_buy_quote": 366.7375}, {"ts": 1773285420000, "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": 1773285480000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 345.9, "quote_volume": 21.61875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285540000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 38826.7, "quote_volume": 2427.51155, "trades": 19, "taker_buy_volume": 30525.3, "taker_buy_quote": 1908.67405}, {"ts": 1773285600000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 2323.8, "quote_volume": 145.46988, "trades": 14, "taker_buy_volume": 2323.8, "taker_buy_quote": 145.46988}, {"ts": 1773285660000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 42770.7, "quote_volume": 2677.00866, "trades": 33, "taker_buy_volume": 36700.7, "taker_buy_quote": 2297.46382}, {"ts": 1773285720000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 4238.8, "quote_volume": 264.89867, "trades": 13, "taker_buy_volume": 3556.1, "taker_buy_quote": 222.25625}, {"ts": 1773285780000, "open": 0.0624, "high": 0.0629, "low": 0.0624, "close": 0.0628, "volume": 817018.6, "quote_volume": 51192.45809, "trades": 211, "taker_buy_volume": 653465.0, "taker_buy_quote": 40932.48467}, {"ts": 1773285840000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 304359.1, "quote_volume": 19085.56605, "trades": 90, "taker_buy_volume": 40927.1, "taker_buy_quote": 2569.04821}, {"ts": 1773285900000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 80547.4, "quote_volume": 5035.08384, "trades": 37, "taker_buy_volume": 23762.4, "taker_buy_quote": 1485.1644}, {"ts": 1773285960000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 59186.7, "quote_volume": 3699.20478, "trades": 233, "taker_buy_volume": 360.3, "taker_buy_quote": 22.55478}, {"ts": 1773286020000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 1717.0, "quote_volume": 107.40274, "trades": 8, "taker_buy_volume": 902.4, "taker_buy_quote": 56.49024}, {"ts": 1773286080000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 41325.6, "quote_volume": 2582.85, "trades": 18, "taker_buy_volume": 34253.0, "taker_buy_quote": 2140.8125}, {"ts": 1773286140000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 6252.3, "quote_volume": 390.76875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286200000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 8709.5, "quote_volume": 544.12615, "trades": 8, "taker_buy_volume": 1582.0, "taker_buy_quote": 98.875}, {"ts": 1773286260000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 384.0, "quote_volume": 23.9872, "trades": 2, "taker_buy_volume": 256.0, "taker_buy_quote": 16.0}, {"ts": 1773286320000, "open": 0.0624, "high": 0.0627, "low": 0.0624, "close": 0.0627, "volume": 161150.1, "quote_volume": 10082.78326, "trades": 43, "taker_buy_volume": 144107.6, "taker_buy_quote": 9017.05698}, {"ts": 1773286380000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 28381.4, "quote_volume": 1780.12928, "trades": 35, "taker_buy_volume": 20377.7, "taker_buy_quote": 1278.04926}, {"ts": 1773286440000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 8461.9, "quote_volume": 531.39934, "trades": 2, "taker_buy_volume": 8382.1, "taker_buy_quote": 526.39588}, {"ts": 1773286500000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 6730.5, "quote_volume": 421.95507, "trades": 18, "taker_buy_volume": 624.2, "taker_buy_quote": 39.13734}, {"ts": 1773286560000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 51703.6, "quote_volume": 3235.40892, "trades": 22, "taker_buy_volume": 21813.3, "taker_buy_quote": 1365.51258}, {"ts": 1773286620000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 24723.1, "quote_volume": 1547.68366, "trades": 10, "taker_buy_volume": 24723.1, "taker_buy_quote": 1547.68366}, {"ts": 1773286680000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 100931.5, "quote_volume": 6318.36051, "trades": 55, "taker_buy_volume": 20911.6, "taker_buy_quote": 1309.11477}, {"ts": 1773286740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 20666.9, "quote_volume": 1293.74794, "trades": 23, "taker_buy_volume": 20523.4, "taker_buy_quote": 1284.76484}, {"ts": 1773286800000, "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": 1773286860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 86790.0, "quote_volume": 5441.733, "trades": 34, "taker_buy_volume": 55704.0, "taker_buy_quote": 3492.6408}, {"ts": 1773286920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 11981.6, "quote_volume": 751.24632, "trades": 14, "taker_buy_volume": 7764.2, "taker_buy_quote": 486.81534}, {"ts": 1773286980000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 865.8, "quote_volume": 54.19908, "trades": 6, "taker_buy_volume": 128.0, "taker_buy_quote": 8.0128}, {"ts": 1773287040000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1000.3, "quote_volume": 62.51875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287100000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 16094.3, "quote_volume": 1005.89375, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287160000, "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 26799.5, "quote_volume": 1672.14653, "trades": 26, "taker_buy_volume": 1798.7, "taker_buy_quote": 112.27093}, {"ts": 1773287220000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 174257.8, "quote_volume": 10856.19392, "trades": 79, "taker_buy_volume": 74331.7, "taker_buy_quote": 4630.86491}, {"ts": 1773287280000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 387.6, "quote_volume": 24.12982, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 13.1453}, {"ts": 1773287340000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 91217.7, "quote_volume": 5682.86271, "trades": 18, "taker_buy_volume": 67157.5, "taker_buy_quote": 4183.91225}, {"ts": 1773287400000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 49323.9, "quote_volume": 3072.92072, "trades": 19, "taker_buy_volume": 29713.8, "taker_buy_quote": 1851.21149}, {"ts": 1773287460000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 9128.5, "quote_volume": 567.80878, "trades": 6, "taker_buy_volume": 160.8, "taker_buy_quote": 10.01784}, {"ts": 1773287520000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 7973.4, "quote_volume": 496.71232, "trades": 7, "taker_buy_volume": 7508.1, "taker_buy_quote": 467.75463}, {"ts": 1773287580000, "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 25762.6, "quote_volume": 1605.00837, "trades": 20, "taker_buy_volume": 21297.9, "taker_buy_quote": 1326.87201}, {"ts": 1773287640000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 465.1, "quote_volume": 28.97573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287700000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 2071.2, "quote_volume": 129.03576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287760000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 1660.3, "quote_volume": 103.58669, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 93.6}, {"ts": 1773287820000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 913.1, "quote_volume": 56.88613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287880000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 7529.5, "quote_volume": 469.08785, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287940000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 17752.1, "quote_volume": 1105.95583, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288000000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 77764.8, "quote_volume": 4844.65297, "trades": 36, "taker_buy_volume": 64806.4, "taker_buy_quote": 4037.43872}, {"ts": 1773288060000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 13318.5, "quote_volume": 829.87984, "trades": 5, "taker_buy_volume": 1372.9, "taker_buy_quote": 85.66896}, {"ts": 1773288120000, "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": 1773288180000, "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": 1773288240000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 374276.2, "quote_volume": 23354.83488, "trades": 27, "taker_buy_volume": 49832.3, "taker_buy_quote": 3109.53552}, {"ts": 1773288300000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 23591.9, "quote_volume": 1472.09206, "trades": 44, "taker_buy_volume": 22893.8, "taker_buy_quote": 1428.57312}, {"ts": 1773288360000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 9299.7, "quote_volume": 580.30128, "trades": 17, "taker_buy_volume": 4485.0, "taker_buy_quote": 279.864}, {"ts": 1773288420000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 108583.3, "quote_volume": 6768.4985, "trades": 46, "taker_buy_volume": 22252.9, "taker_buy_quote": 1386.8231}, {"ts": 1773288480000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 2456.6, "quote_volume": 153.28204, "trades": 2, "taker_buy_volume": 2358.6, "taker_buy_quote": 147.17664}, {"ts": 1773288540000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 49885.5, "quote_volume": 3112.5762, "trades": 53, "taker_buy_volume": 23190.7, "taker_buy_quote": 1447.09968}, {"ts": 1773288600000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 2449.6, "quote_volume": 152.63106, "trades": 4, "taker_buy_volume": 209.8, "taker_buy_quote": 13.09152}, {"ts": 1773288660000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 4992.1, "quote_volume": 311.68307, "trades": 13, "taker_buy_volume": 3326.3, "taker_buy_quote": 207.73715}, {"ts": 1773288720000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 432.4, "quote_volume": 27.025, "trades": 3, "taker_buy_volume": 432.4, "taker_buy_quote": 27.025}, {"ts": 1773288780000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 24398.9, "quote_volume": 1522.39912, "trades": 18, "taker_buy_volume": 176.6, "taker_buy_quote": 11.01984}, {"ts": 1773288840000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 61867.0, "quote_volume": 3860.40147, "trades": 23, "taker_buy_volume": 39980.8, "taker_buy_quote": 2494.80192}, {"ts": 1773288900000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 23877.4, "quote_volume": 1489.93694, "trades": 11, "taker_buy_volume": 23749.2, "taker_buy_quote": 1481.95008}, {"ts": 1773288960000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 2712.6, "quote_volume": 169.27731, "trades": 9, "taker_buy_volume": 2104.6, "taker_buy_quote": 131.33811}, {"ts": 1773289020000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 33498.2, "quote_volume": 2090.26822, "trades": 31, "taker_buy_volume": 18371.7, "taker_buy_quote": 1146.41013}, {"ts": 1773289080000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 432.5, "quote_volume": 26.988, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289140000, "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": 1773289200000, "open": 0.0624, "high": 0.0625, "low": 0.0623, "close": 0.0624, "volume": 14574.4, "quote_volume": 909.43456, "trades": 12, "taker_buy_volume": 13189.8, "taker_buy_quote": 823.05797}, {"ts": 1773289260000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 35822.3, "quote_volume": 2235.2215, "trades": 8, "taker_buy_volume": 34922.1, "taker_buy_quote": 2179.13904}, {"ts": 1773289320000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 1353.8, "quote_volume": 84.34174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289380000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 26852.8, "quote_volume": 1672.83486, "trades": 16, "taker_buy_volume": 239.3, "taker_buy_quote": 14.90839}, {"ts": 1773289440000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4212.2, "quote_volume": 261.99884, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289500000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 176470.0, "quote_volume": 10974.4962, "trades": 45, "taker_buy_volume": 38726.9, "taker_buy_quote": 2408.81318}, {"ts": 1773289560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 20021.4, "quote_volume": 1245.33108, "trades": 26, "taker_buy_volume": 19021.4, "taker_buy_quote": 1183.13108}, {"ts": 1773289620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 59477.9, "quote_volume": 3699.52538, "trades": 83, "taker_buy_volume": 25191.6, "taker_buy_quote": 1566.91752}, {"ts": 1773289680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 9260.4, "quote_volume": 575.99688, "trades": 1, "taker_buy_volume": 9260.4, "taker_buy_quote": 575.99688}, {"ts": 1773289740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 82.8, "quote_volume": 5.15016, "trades": 1, "taker_buy_volume": 82.8, "taker_buy_quote": 5.15016}, {"ts": 1773289800000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 72101.1, "quote_volume": 4477.50729, "trades": 39, "taker_buy_volume": 38540.0, "taker_buy_quote": 2393.36298}, {"ts": 1773289860000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 301.5, "quote_volume": 18.72315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289920000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 426228.8, "quote_volume": 26468.49887, "trades": 27, "taker_buy_volume": 3639.3, "taker_buy_quote": 226.00053}, {"ts": 1773289980000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 88575.7, "quote_volume": 5500.54948, "trades": 40, "taker_buy_volume": 64190.2, "taker_buy_quote": 3986.25658}, {"ts": 1773290040000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 28948.7, "quote_volume": 1797.71427, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290100000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 118212.8, "quote_volume": 7329.25004, "trades": 68, "taker_buy_volume": 564.4, "taker_buy_quote": 35.04924}, {"ts": 1773290160000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4232.5, "quote_volume": 262.82215, "trades": 7, "taker_buy_volume": 4071.5, "taker_buy_quote": 252.84015}, {"ts": 1773290220000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 3898.8, "quote_volume": 242.08972, "trades": 7, "taker_buy_volume": 3641.2, "taker_buy_quote": 226.11852}, {"ts": 1773290280000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4451.1, "quote_volume": 275.98272, "trades": 11, "taker_buy_volume": 145.2, "taker_buy_quote": 9.01692}, {"ts": 1773290340000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 32681.1, "quote_volume": 2029.40319, "trades": 15, "taker_buy_volume": 19994.4, "taker_buy_quote": 1241.65224}, {"ts": 1773290400000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 1910.2, "quote_volume": 118.7038, "trades": 10, "taker_buy_volume": 803.8, "taker_buy_quote": 49.99636}, {"ts": 1773290460000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 110784.3, "quote_volume": 6869.45508, "trades": 21, "taker_buy_volume": 1800.0, "taker_buy_quote": 111.78}, {"ts": 1773290520000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 5375.8, "quote_volume": 333.42989, "trades": 10, "taker_buy_volume": 1302.9, "taker_buy_quote": 80.91009}, {"ts": 1773290580000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 61888.1, "quote_volume": 3843.25101, "trades": 53, "taker_buy_volume": 38243.8, "taker_buy_quote": 2374.93998}, {"ts": 1773290640000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 19604.0, "quote_volume": 1217.39069, "trades": 17, "taker_buy_volume": 15279.2, "taker_buy_quote": 948.83832}, {"ts": 1773290700000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 23552.9, "quote_volume": 1462.62309, "trades": 30, "taker_buy_volume": 10060.4, "taker_buy_quote": 624.75084}, {"ts": 1773290760000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 5914.0, "quote_volume": 367.27553, "trades": 9, "taker_buy_volume": 5914.0, "taker_buy_quote": 367.27553}, {"ts": 1773290820000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 723.5, "quote_volume": 44.92935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290880000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 466.2, "quote_volume": 28.95102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290940000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 37119.8, "quote_volume": 2305.13958, "trades": 23, "taker_buy_volume": 29270.2, "taker_buy_quote": 1817.67942}, {"ts": 1773291000000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 26691.6, "quote_volume": 1657.54836, "trades": 11, "taker_buy_volume": 25530.3, "taker_buy_quote": 1585.43163}, {"ts": 1773291060000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 1251.5, "quote_volume": 77.73423, "trades": 2, "taker_buy_volume": 160.8, "taker_buy_quote": 10.00176}, {"ts": 1773291120000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 11157.0, "quote_volume": 693.9654, "trades": 3, "taker_buy_volume": 11157.0, "taker_buy_quote": 693.9654}, {"ts": 1773291180000, "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": 1773291240000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 13254.4, "quote_volume": 823.09824, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291300000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 3681.4, "quote_volume": 228.62459, "trades": 9, "taker_buy_volume": 96.5, "taker_buy_quote": 6.0023}, {"ts": 1773291360000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 5153.2, "quote_volume": 320.09992, "trades": 11, "taker_buy_volume": 862.0, "taker_buy_quote": 53.6164}, {"ts": 1773291420000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 36561.8, "quote_volume": 2273.71609, "trades": 25, "taker_buy_volume": 32283.1, "taker_buy_quote": 2008.00882}, {"ts": 1773291480000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 4268.1, "quote_volume": 265.0635, "trades": 11, "taker_buy_volume": 144.9, "taker_buy_quote": 9.01278}, {"ts": 1773291540000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3801.1, "quote_volume": 236.04831, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291600000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 31388.7, "quote_volume": 1948.81835, "trades": 20, "taker_buy_volume": 899.0, "taker_buy_quote": 55.8279}, {"ts": 1773291660000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 65746.8, "quote_volume": 4082.70861, "trades": 20, "taker_buy_volume": 43273.1, "taker_buy_quote": 2687.25951}, {"ts": 1773291720000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 211905.6, "quote_volume": 13163.27812, "trades": 58, "taker_buy_volume": 162272.6, "taker_buy_quote": 10081.12846}, {"ts": 1773291780000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 34698.3, "quote_volume": 2161.449, "trades": 27, "taker_buy_volume": 21426.9, "taker_buy_quote": 1334.64078}, {"ts": 1773291840000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 18437.8, "quote_volume": 1148.67494, "trades": 28, "taker_buy_volume": 18437.8, "taker_buy_quote": 1148.67494}, {"ts": 1773291900000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 4765.8, "quote_volume": 296.89489, "trades": 5, "taker_buy_volume": 4621.3, "taker_buy_quote": 287.90699}, {"ts": 1773291960000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 13791.4, "quote_volume": 858.66889, "trades": 4, "taker_buy_volume": 8438.1, "taker_buy_quote": 525.69363}, {"ts": 1773292020000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 42678.9, "quote_volume": 2654.62758, "trades": 74, "taker_buy_volume": 28322.2, "taker_buy_quote": 1761.64084}, {"ts": 1773292080000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 15940.4, "quote_volume": 991.49288, "trades": 11, "taker_buy_volume": 15207.4, "taker_buy_quote": 945.90028}, {"ts": 1773292140000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 12462.9, "quote_volume": 775.22453, "trades": 6, "taker_buy_volume": 321.5, "taker_buy_quote": 20.02945}, {"ts": 1773292200000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 2981.5, "quote_volume": 185.60718, "trades": 7, "taker_buy_volume": 1578.8, "taker_buy_quote": 98.35924}, {"ts": 1773292260000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 1205.7, "quote_volume": 74.99454, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292320000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 4289.1, "quote_volume": 266.78202, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292380000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 47352.4, "quote_volume": 2945.31928, "trades": 21, "taker_buy_volume": 35087.6, "taker_buy_quote": 2182.44872}, {"ts": 1773292440000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 95283.3, "quote_volume": 5928.97805, "trades": 26, "taker_buy_volume": 63273.7, "taker_buy_quote": 3938.12604}, {"ts": 1773292500000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 13646.2, "quote_volume": 848.82584, "trades": 12, "taker_buy_volume": 13646.2, "taker_buy_quote": 848.82584}, {"ts": 1773292560000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 20130.0, "quote_volume": 1252.086, "trades": 9, "taker_buy_volume": 7449.2, "taker_buy_quote": 463.34024}, {"ts": 1773292620000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 33215.5, "quote_volume": 2066.0041, "trades": 11, "taker_buy_volume": 20238.7, "taker_buy_quote": 1258.84714}, {"ts": 1773292680000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 13282.0, "quote_volume": 826.1404, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292740000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 273.5, "quote_volume": 17.0117, "trades": 2, "taker_buy_volume": 273.5, "taker_buy_quote": 17.0117}, {"ts": 1773292800000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 337.8, "quote_volume": 20.99348, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 10.0142}, {"ts": 1773292860000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 39136.9, "quote_volume": 2430.33634, "trades": 41, "taker_buy_volume": 12889.5, "taker_buy_quote": 800.46854}, {"ts": 1773292920000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 4857.0, "quote_volume": 301.16464, "trades": 14, "taker_buy_volume": 306.4, "taker_buy_quote": 19.02744}, {"ts": 1773292980000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 10266.9, "quote_volume": 637.19876, "trades": 10, "taker_buy_volume": 6509.6, "taker_buy_quote": 404.24616}, {"ts": 1773293040000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 223832.3, "quote_volume": 13879.28144, "trades": 32, "taker_buy_volume": 16788.4, "taker_buy_quote": 1042.55964}, {"ts": 1773293100000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 70697.7, "quote_volume": 4382.57969, "trades": 28, "taker_buy_volume": 24482.8, "taker_buy_quote": 1517.9336}, {"ts": 1773293160000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 145.2, "quote_volume": 9.01692, "trades": 1, "taker_buy_volume": 145.2, "taker_buy_quote": 9.01692}, {"ts": 1773293220000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 70759.6, "quote_volume": 4386.31223, "trades": 23, "taker_buy_volume": 21261.9, "taker_buy_quote": 1318.53716}, {"ts": 1773293280000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 2217.9, "quote_volume": 137.36865, "trades": 3, "taker_buy_volume": 806.4, "taker_buy_quote": 49.9968}, {"ts": 1773293340000, "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": 1773293400000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 27407.1, "quote_volume": 1699.19153, "trades": 12, "taker_buy_volume": 26646.3, "taker_buy_quote": 1652.08352}, {"ts": 1773293460000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 627.9, "quote_volume": 38.962, "trades": 5, "taker_buy_volume": 322.0, "taker_buy_quote": 19.9962}, {"ts": 1773293520000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 4554.9, "quote_volume": 282.45057, "trades": 16, "taker_buy_volume": 467.7, "taker_buy_quote": 29.04417}, {"ts": 1773293580000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 9384.1, "quote_volume": 581.94092, "trades": 19, "taker_buy_volume": 1267.2, "taker_buy_quote": 78.69312}, {"ts": 1773293640000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 30596.0, "quote_volume": 1899.70098, "trades": 24, "taker_buy_volume": 16769.0, "taker_buy_quote": 1041.37733}, {"ts": 1773293700000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 305.9, "quote_volume": 18.9658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293760000, "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": 1773293820000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 67508.1, "quote_volume": 4185.5022, "trades": 30, "taker_buy_volume": 19081.7, "taker_buy_quote": 1183.0654}, {"ts": 1773293880000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4560.5, "quote_volume": 282.751, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293940000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4079.1, "quote_volume": 252.9042, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294000000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 74690.3, "quote_volume": 4630.5547, "trades": 32, "taker_buy_volume": 54525.2, "taker_buy_quote": 3380.58017}, {"ts": 1773294060000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 10626.2, "quote_volume": 659.77414, "trades": 22, "taker_buy_volume": 8025.1, "taker_buy_quote": 498.35871}, {"ts": 1773294120000, "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": 1773294180000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 3787.1, "quote_volume": 235.17891, "trades": 3, "taker_buy_volume": 3787.1, "taker_buy_quote": 235.17891}, {"ts": 1773294240000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 6441.2, "quote_volume": 399.99852, "trades": 1, "taker_buy_volume": 6441.2, "taker_buy_quote": 399.99852}, {"ts": 1773294300000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 14068.7, "quote_volume": 872.2594, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294360000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 81085.2, "quote_volume": 5028.11991, "trades": 65, "taker_buy_volume": 61288.9, "taker_buy_quote": 3800.79794}, {"ts": 1773294420000, "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": 1773294480000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 10971.0, "quote_volume": 681.2991, "trades": 4, "taker_buy_volume": 10971.0, "taker_buy_quote": 681.2991}, {"ts": 1773294540000, "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": 1773294600000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 425.7, "quote_volume": 26.3934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294660000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 4205.9, "quote_volume": 260.7658, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294720000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 20760.7, "quote_volume": 1289.00983, "trades": 19, "taker_buy_volume": 17068.2, "taker_buy_quote": 1059.93522}, {"ts": 1773294780000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 5883.7, "quote_volume": 365.40186, "trades": 12, "taker_buy_volume": 240.9, "taker_buy_quote": 14.98398}, {"ts": 1773294840000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.0621, "volume": 197605.9, "quote_volume": 12268.63372, "trades": 68, "taker_buy_volume": 129046.1, "taker_buy_quote": 8013.77569}, {"ts": 1773294900000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 467.2, "quote_volume": 29.05984, "trades": 3, "taker_buy_volume": 467.2, "taker_buy_quote": 29.05984}, {"ts": 1773294960000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 12394.1, "quote_volume": 770.59334, "trades": 13, "taker_buy_volume": 9197.3, "taker_buy_quote": 572.07206}, {"ts": 1773295020000, "open": 0.0621, "high": 0.0623, "low": 0.0621, "close": 0.0623, "volume": 21146.5, "quote_volume": 1315.4325, "trades": 41, "taker_buy_volume": 21064.5, "taker_buy_quote": 1310.3403}, {"ts": 1773295080000, "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": 1773295140000, "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": 1773295200000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 34184.9, "quote_volume": 2129.6679, "trades": 22, "taker_buy_volume": 14745.7, "taker_buy_quote": 918.65711}, {"ts": 1773295260000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 2069.8, "quote_volume": 128.77042, "trades": 11, "taker_buy_volume": 288.6, "taker_buy_quote": 17.97978}, {"ts": 1773295320000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 43150.5, "quote_volume": 2683.85442, "trades": 31, "taker_buy_volume": 32796.0, "taker_buy_quote": 2039.9112}, {"ts": 1773295380000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 19153.1, "quote_volume": 1191.40307, "trades": 6, "taker_buy_volume": 802.5, "taker_buy_quote": 49.99575}, {"ts": 1773295440000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 594.2, "quote_volume": 36.97371, "trades": 4, "taker_buy_volume": 144.7, "taker_buy_quote": 9.01481}, {"ts": 1773295500000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 17477.9, "quote_volume": 1088.82822, "trades": 17, "taker_buy_volume": 12487.5, "taker_buy_quote": 777.97125}, {"ts": 1773295560000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 46271.2, "quote_volume": 2882.66984, "trades": 16, "taker_buy_volume": 39573.0, "taker_buy_quote": 2465.3979}, {"ts": 1773295620000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 19920.2, "quote_volume": 1240.99475, "trades": 16, "taker_buy_volume": 19088.5, "taker_buy_quote": 1189.21355}, {"ts": 1773295680000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 753.5, "quote_volume": 46.96071, "trades": 5, "taker_buy_volume": 176.6, "taker_buy_quote": 11.01984}, {"ts": 1773295740000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 207.2, "quote_volume": 12.90856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295800000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 47756.5, "quote_volume": 2980.0056, "trades": 24, "taker_buy_volume": 23502.8, "taker_buy_quote": 1466.57472}, {"ts": 1773295860000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 166740.9, "quote_volume": 10409.37705, "trades": 94, "taker_buy_volume": 124405.2, "taker_buy_quote": 7767.62937}, {"ts": 1773295920000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 2194.8, "quote_volume": 136.95552, "trades": 25, "taker_buy_volume": 2194.8, "taker_buy_quote": 136.95552}, {"ts": 1773295980000, "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": 1773296040000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 50688.1, "quote_volume": 3162.93744, "trades": 19, "taker_buy_volume": 35917.1, "taker_buy_quote": 2241.22704}, {"ts": 1773296100000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 62095.6, "quote_volume": 3879.66586, "trades": 19, "taker_buy_volume": 49004.2, "taker_buy_quote": 3062.7625}, {"ts": 1773296160000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 12779.6, "quote_volume": 797.41819, "trades": 13, "taker_buy_volume": 12491.1, "taker_buy_quote": 779.44464}, {"ts": 1773296220000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 89.4, "quote_volume": 5.57856, "trades": 1, "taker_buy_volume": 89.4, "taker_buy_quote": 5.57856}, {"ts": 1773296280000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 730.3, "quote_volume": 45.57072, "trades": 5, "taker_buy_volume": 730.3, "taker_buy_quote": 45.57072}, {"ts": 1773296340000, "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": 1773296400000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 80258.9, "quote_volume": 5000.14233, "trades": 22, "taker_buy_volume": 59176.0, "taker_buy_quote": 3686.67766}, {"ts": 1773296460000, "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 416.6, "quote_volume": 25.95418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296520000, "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": 1773296580000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 6965.1, "quote_volume": 434.62224, "trades": 1, "taker_buy_volume": 6965.1, "taker_buy_quote": 434.62224}, {"ts": 1773296640000, "open": 0.0624, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 160003.7, "quote_volume": 9976.29073, "trades": 41, "taker_buy_volume": 102891.6, "taker_buy_quote": 6420.43584}, {"ts": 1773296700000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 190072.4, "quote_volume": 11841.46055, "trades": 66, "taker_buy_volume": 144488.9, "taker_buy_quote": 9001.65847}, {"ts": 1773296760000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 23080.6, "quote_volume": 1438.05857, "trades": 14, "taker_buy_volume": 22823.4, "taker_buy_quote": 1422.03501}, {"ts": 1773296820000, "open": 0.0623, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 3623.9, "quote_volume": 225.78342, "trades": 3, "taker_buy_volume": 144.5, "taker_buy_quote": 9.0168}, {"ts": 1773296880000, "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": 1773296940000, "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": 1773297000000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0624, "volume": 7959.6, "quote_volume": 496.63259, "trades": 14, "taker_buy_volume": 6549.5, "taker_buy_quote": 408.6888}, {"ts": 1773297060000, "open": 0.0624, "high": 0.0624, "low": 0.0623, "close": 0.0623, "volume": 22553.7, "quote_volume": 1407.07288, "trades": 19, "taker_buy_volume": 4995.5, "taker_buy_quote": 311.7192}, {"ts": 1773297120000, "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 37522.1, "quote_volume": 2341.18055, "trades": 16, "taker_buy_volume": 35087.8, "taker_buy_quote": 2189.51084}, {"ts": 1773297180000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 31817.7, "quote_volume": 1988.55656, "trades": 19, "taker_buy_volume": 7205.6, "taker_buy_quote": 450.35}, {"ts": 1773297240000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 10680.9, "quote_volume": 667.57981, "trades": 8, "taker_buy_volume": 10680.9, "taker_buy_quote": 667.57981}, {"ts": 1773297300000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 24324.6, "quote_volume": 1520.77947, "trades": 18, "taker_buy_volume": 20216.1, "taker_buy_quote": 1263.99822}, {"ts": 1773297360000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 735.5, "quote_volume": 46.01355, "trades": 5, "taker_buy_volume": 448.0, "taker_buy_quote": 28.0448}, {"ts": 1773297420000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 8150.5, "quote_volume": 510.19531, "trades": 10, "taker_buy_volume": 7890.6, "taker_buy_quote": 493.95156}, {"ts": 1773297480000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 40784.0, "quote_volume": 2547.9422, "trades": 16, "taker_buy_volume": 17277.9, "taker_buy_quote": 1079.86875}, {"ts": 1773297540000, "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 5954.7, "quote_volume": 372.16875, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297600000, "open": 0.0625, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 25159.7, "quote_volume": 1570.03109, "trades": 27, "taker_buy_volume": 17092.7, "taker_buy_quote": 1066.6133}, {"ts": 1773297660000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 21247.1, "quote_volume": 1327.96135, "trades": 19, "taker_buy_volume": 16826.3, "taker_buy_quote": 1051.66135}, {"ts": 1773297720000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 5618.2, "quote_volume": 351.38591, "trades": 5, "taker_buy_volume": 2484.1, "taker_buy_quote": 155.50466}, {"ts": 1773297780000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 1823.4, "quote_volume": 114.12228, "trades": 4, "taker_buy_volume": 1597.8, "taker_buy_quote": 100.02228}, {"ts": 1773297840000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 15143.4, "quote_volume": 947.96734, "trades": 12, "taker_buy_volume": 15048.4, "taker_buy_quote": 942.02984}, {"ts": 1773297900000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 55022.4, "quote_volume": 3444.42296, "trades": 24, "taker_buy_volume": 44155.6, "taker_buy_quote": 2764.20602}, {"ts": 1773297960000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 277.4, "quote_volume": 17.37544, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 6.3954}, {"ts": 1773298020000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 55302.9, "quote_volume": 3461.97914, "trades": 30, "taker_buy_volume": 41136.4, "taker_buy_quote": 2575.15624}, {"ts": 1773298080000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 303.0, "quote_volume": 18.9678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298140000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 200118.7, "quote_volume": 12563.31104, "trades": 52, "taker_buy_volume": 116526.8, "taker_buy_quote": 7313.7748}, {"ts": 1773298200000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 5857.7, "quote_volume": 367.86356, "trades": 2, "taker_buy_volume": 5857.7, "taker_buy_quote": 367.86356}, {"ts": 1773298260000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 11147.1, "quote_volume": 700.00892, "trades": 9, "taker_buy_volume": 10857.5, "taker_buy_quote": 681.851}, {"ts": 1773298320000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 159.5, "quote_volume": 10.00065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298380000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4430.5, "quote_volume": 277.79235, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298440000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 133033.4, "quote_volume": 8354.18688, "trades": 35, "taker_buy_volume": 73894.5, "taker_buy_quote": 4640.5746}, {"ts": 1773298500000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 128481.2, "quote_volume": 8069.05906, "trades": 44, "taker_buy_volume": 37579.3, "taker_buy_quote": 2360.41974}, {"ts": 1773298560000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 54558.9, "quote_volume": 3424.5392, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298620000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4150.9, "quote_volume": 259.84634, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298680000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 4122.7, "quote_volume": 258.08102, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298740000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3980.8, "quote_volume": 249.19808, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298800000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 97380.7, "quote_volume": 6105.35098, "trades": 54, "taker_buy_volume": 89497.7, "taker_buy_quote": 5611.51855}, {"ts": 1773298860000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 574.4, "quote_volume": 36.04518, "trades": 4, "taker_buy_volume": 303.0, "taker_buy_quote": 19.0284}, {"ts": 1773298920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 12770.2, "quote_volume": 800.69154, "trades": 9, "taker_buy_volume": 1075.7, "taker_buy_quote": 67.44639}, {"ts": 1773298980000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 6732.8, "quote_volume": 421.47328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299040000, "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": 1773299100000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3340.7, "quote_volume": 209.12782, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299160000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 15065.6, "quote_volume": 942.74789, "trades": 26, "taker_buy_volume": 256.0, "taker_buy_quote": 16.0256}, {"ts": 1773299220000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 63582.2, "quote_volume": 3973.85248, "trades": 23, "taker_buy_volume": 9776.0, "taker_buy_quote": 611.0176}, {"ts": 1773299280000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0624, "volume": 6818.4, "quote_volume": 425.47996, "trades": 13, "taker_buy_volume": 118.0, "taker_buy_quote": 7.375}, {"ts": 1773299340000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4209.1, "quote_volume": 262.64784, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299400000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 134240.9, "quote_volume": 8389.59256, "trades": 31, "taker_buy_volume": 93037.7, "taker_buy_quote": 5814.85625}, {"ts": 1773299460000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 38912.6, "quote_volume": 2435.60044, "trades": 19, "taker_buy_volume": 35629.4, "taker_buy_quote": 2230.40044}, {"ts": 1773299520000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 105386.1, "quote_volume": 6597.16986, "trades": 16, "taker_buy_volume": 36566.2, "taker_buy_quote": 2289.04412}, {"ts": 1773299580000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 118338.1, "quote_volume": 7407.96506, "trades": 42, "taker_buy_volume": 41860.4, "taker_buy_quote": 2620.46104}, {"ts": 1773299640000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 29320.0, "quote_volume": 1835.48618, "trades": 10, "taker_buy_volume": 29320.0, "taker_buy_quote": 1835.48618}, {"ts": 1773299700000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 102372.1, "quote_volume": 6408.49346, "trades": 39, "taker_buy_volume": 49208.5, "taker_buy_quote": 3080.4521}, {"ts": 1773299760000, "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": 1773299820000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 71922.4, "quote_volume": 4509.61594, "trades": 17, "taker_buy_volume": 71922.4, "taker_buy_quote": 4509.61594}, {"ts": 1773299880000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 8843.1, "quote_volume": 554.51669, "trades": 9, "taker_buy_volume": 543.2, "taker_buy_quote": 34.11296}, {"ts": 1773299940000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 12258.4, "quote_volume": 768.19744, "trades": 21, "taker_buy_volume": 2903.1, "taker_buy_quote": 182.02437}, {"ts": 1773300000000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 6628.9, "quote_volume": 415.12862, "trades": 14, "taker_buy_volume": 1594.8, "taker_buy_quote": 99.99396}, {"ts": 1773300060000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3705.0, "quote_volume": 231.933, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300120000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 76115.9, "quote_volume": 4772.24689, "trades": 13, "taker_buy_volume": 73804.7, "taker_buy_quote": 4627.56577}, {"ts": 1773300180000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 605.6, "quote_volume": 38.00142, "trades": 4, "taker_buy_volume": 303.0, "taker_buy_quote": 19.0284}, {"ts": 1773300240000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3424.3, "quote_volume": 215.03171, "trades": 3, "taker_buy_volume": 3281.0, "taker_buy_quote": 206.0468}, {"ts": 1773300300000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 84159.5, "quote_volume": 5272.51328, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300360000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 28434.8, "quote_volume": 1782.86196, "trades": 41, "taker_buy_volume": 20057.9, "taker_buy_quote": 1257.63033}, {"ts": 1773300420000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3574.9, "quote_volume": 224.14623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300480000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 1589.3, "quote_volume": 99.63635, "trades": 7, "taker_buy_volume": 303.1, "taker_buy_quote": 19.00437}, {"ts": 1773300540000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 12943.6, "quote_volume": 811.54777, "trades": 14, "taker_buy_volume": 12353.3, "taker_buy_quote": 774.55191}, {"ts": 1773300600000, "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": 1773300660000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 201968.9, "quote_volume": 12666.83957, "trades": 66, "taker_buy_volume": 192014.0, "taker_buy_quote": 12042.66734}, {"ts": 1773300720000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 110715.8, "quote_volume": 6964.32917, "trades": 61, "taker_buy_volume": 61807.5, "taker_buy_quote": 3887.9971}, {"ts": 1773300780000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 7166.8, "quote_volume": 450.8363, "trades": 7, "taker_buy_volume": 445.8, "taker_buy_quote": 28.0854}, {"ts": 1773300840000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 28782.5, "quote_volume": 1810.45429, "trades": 13, "taker_buy_volume": 350.4, "taker_buy_quote": 22.0752}, {"ts": 1773300900000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 47873.6, "quote_volume": 3011.24944, "trades": 8, "taker_buy_volume": 47873.6, "taker_buy_quote": 3011.24944}, {"ts": 1773300960000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 43578.0, "quote_volume": 2736.6984, "trades": 33, "taker_buy_volume": 16827.8, "taker_buy_quote": 1056.78584}, {"ts": 1773301020000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 136752.2, "quote_volume": 8588.15411, "trades": 67, "taker_buy_volume": 121032.4, "taker_buy_quote": 7600.95067}, {"ts": 1773301080000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 430.4, "quote_volume": 27.02912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 191.1, "quote_volume": 12.00108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301200000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1888.7, "quote_volume": 118.61036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301260000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 55347.9, "quote_volume": 3475.84812, "trades": 13, "taker_buy_volume": 35569.3, "taker_buy_quote": 2233.75204}, {"ts": 1773301320000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 12223.5, "quote_volume": 767.71529, "trades": 4, "taker_buy_volume": 794.9, "taker_buy_quote": 49.99921}, {"ts": 1773301380000, "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": 1773301440000, "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": 1773301500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2038.1, "quote_volume": 127.99268, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301560000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3616.4, "quote_volume": 227.10992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4148.8, "quote_volume": 260.54464, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301680000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 49917.5, "quote_volume": 3139.54767, "trades": 39, "taker_buy_volume": 43834.1, "taker_buy_quote": 2757.16489}, {"ts": 1773301740000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 123888.0, "quote_volume": 7792.5552, "trades": 50, "taker_buy_volume": 76561.5, "taker_buy_quote": 4815.71835}, {"ts": 1773301800000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 9936.7, "quote_volume": 625.00253, "trades": 9, "taker_buy_volume": 509.6, "taker_buy_quote": 32.05384}, {"ts": 1773301860000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 15143.5, "quote_volume": 951.48567, "trades": 7, "taker_buy_volume": 4738.7, "taker_buy_quote": 298.06423}, {"ts": 1773301920000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 82227.0, "quote_volume": 5172.09263, "trades": 31, "taker_buy_volume": 43781.1, "taker_buy_quote": 2753.84552}, {"ts": 1773301980000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 61943.3, "quote_volume": 3896.26375, "trades": 25, "taker_buy_volume": 29505.5, "taker_buy_quote": 1855.92613}, {"ts": 1773302040000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 179721.1, "quote_volume": 11303.64163, "trades": 43, "taker_buy_volume": 132204.7, "taker_buy_quote": 8315.67563}, {"ts": 1773302100000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 12011.4, "quote_volume": 754.714, "trades": 9, "taker_buy_volume": 3980.8, "taker_buy_quote": 250.39232}, {"ts": 1773302160000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 38485.1, "quote_volume": 2416.59369, "trades": 18, "taker_buy_volume": 17728.1, "taker_buy_quote": 1113.32468}, {"ts": 1773302220000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 24716.0, "quote_volume": 1554.10396, "trades": 12, "taker_buy_volume": 19391.6, "taker_buy_quote": 1219.73164}, {"ts": 1773302280000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 25828.1, "quote_volume": 1623.45978, "trades": 19, "taker_buy_volume": 1572.8, "taker_buy_quote": 98.92912}, {"ts": 1773302340000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 10196.7, "quote_volume": 640.35276, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302400000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 7059.6, "quote_volume": 443.34288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302460000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 74186.0, "quote_volume": 4665.29779, "trades": 50, "taker_buy_volume": 25222.4, "taker_buy_quote": 1586.51967}, {"ts": 1773302520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 19152.7, "quote_volume": 1202.78956, "trades": 23, "taker_buy_volume": 9322.6, "taker_buy_quote": 585.45928}, {"ts": 1773302580000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 96685.3, "quote_volume": 6064.38045, "trades": 44, "taker_buy_volume": 33654.8, "taker_buy_quote": 2111.9875}, {"ts": 1773302640000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 37324.2, "quote_volume": 2340.15483, "trades": 15, "taker_buy_volume": 11526.6, "taker_buy_quote": 722.71782}, {"ts": 1773302700000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 29388.1, "quote_volume": 1843.9623, "trades": 29, "taker_buy_volume": 27959.1, "taker_buy_quote": 1754.24817}, {"ts": 1773302760000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 14163.1, "quote_volume": 888.02637, "trades": 14, "taker_buy_volume": 175.7, "taker_buy_quote": 11.01639}, {"ts": 1773302820000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 35343.0, "quote_volume": 2213.42728, "trades": 18, "taker_buy_volume": 9554.8, "taker_buy_quote": 599.08596}, {"ts": 1773302880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 62313.2, "quote_volume": 3907.03764, "trades": 26, "taker_buy_volume": 48612.7, "taker_buy_quote": 3048.01629}, {"ts": 1773302940000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 143.5, "quote_volume": 9.0118, "trades": 1, "taker_buy_volume": 143.5, "taker_buy_quote": 9.0118}, {"ts": 1773303000000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 99.7, "quote_volume": 6.26116, "trades": 1, "taker_buy_volume": 99.7, "taker_buy_quote": 6.26116}, {"ts": 1773303060000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 75089.4, "quote_volume": 4716.56606, "trades": 19, "taker_buy_volume": 51306.7, "taker_buy_quote": 3223.0125}, {"ts": 1773303120000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 102766.2, "quote_volume": 6453.54402, "trades": 17, "taker_buy_volume": 143.5, "taker_buy_quote": 9.0118}, {"ts": 1773303180000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3829.4, "quote_volume": 240.10338, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303240000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4417.7, "quote_volume": 276.98979, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303300000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3658.4, "quote_volume": 229.38168, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303360000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 89239.8, "quote_volume": 5607.84636, "trades": 53, "taker_buy_volume": 73341.3, "taker_buy_quote": 4609.19548}, {"ts": 1773303420000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 61373.2, "quote_volume": 3865.5915, "trades": 39, "taker_buy_volume": 47666.8, "taker_buy_quote": 3002.0883}, {"ts": 1773303480000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 110256.1, "quote_volume": 6958.25541, "trades": 105, "taker_buy_volume": 82144.7, "taker_buy_quote": 5184.42607}, {"ts": 1773303540000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 714.7, "quote_volume": 45.12306, "trades": 5, "taker_buy_volume": 254.9, "taker_buy_quote": 16.10968}, {"ts": 1773303600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 62166.8, "quote_volume": 3922.72508, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2504.1, "quote_volume": 158.00871, "trades": 2, "taker_buy_volume": 2504.1, "taker_buy_quote": 158.00871}, {"ts": 1773303720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3219.9, "quote_volume": 202.8537, "trades": 10, "taker_buy_volume": 1474.9, "taker_buy_quote": 92.9187}, {"ts": 1773303780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2342.0, "quote_volume": 147.3118, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4031.0, "quote_volume": 253.5499, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303900000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 59352.8, "quote_volume": 3733.24398, "trades": 25, "taker_buy_volume": 54169.6, "taker_buy_quote": 3407.26784}, {"ts": 1773303960000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3029.4, "quote_volume": 190.56652, "trades": 10, "taker_buy_volume": 2501.8, "taker_buy_quote": 157.38048}, {"ts": 1773304020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 143.7, "quote_volume": 9.03873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304080000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 58141.7, "quote_volume": 3657.11293, "trades": 13, "taker_buy_volume": 621.1, "taker_buy_quote": 39.06719}, {"ts": 1773304140000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 26366.1, "quote_volume": 1658.98519, "trades": 14, "taker_buy_volume": 25996.2, "taker_buy_quote": 1635.71848}, {"ts": 1773304200000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 50308.3, "quote_volume": 3165.77248, "trades": 53, "taker_buy_volume": 25557.8, "taker_buy_quote": 1608.95335}, {"ts": 1773304260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 43903.2, "quote_volume": 2765.9016, "trades": 23, "taker_buy_volume": 34224.4, "taker_buy_quote": 2156.1372}, {"ts": 1773304320000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 62632.2, "quote_volume": 3939.76797, "trades": 24, "taker_buy_volume": 58224.6, "taker_buy_quote": 3662.54424}, {"ts": 1773304380000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 87380.5, "quote_volume": 5496.26529, "trades": 22, "taker_buy_volume": 16413.0, "taker_buy_quote": 1032.40954}, {"ts": 1773304440000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 24329.8, "quote_volume": 1532.79008, "trades": 16, "taker_buy_volume": 11049.8, "taker_buy_quote": 696.15008}, {"ts": 1773304500000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 14682.5, "quote_volume": 924.4975, "trades": 2, "taker_buy_volume": 9682.5, "taker_buy_quote": 609.9975}, {"ts": 1773304560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2118.0, "quote_volume": 133.2222, "trades": 11, "taker_buy_volume": 175.2, "taker_buy_quote": 11.02008}, {"ts": 1773304620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 29258.2, "quote_volume": 1840.34078, "trades": 12, "taker_buy_volume": 28024.9, "taker_buy_quote": 1762.76621}, {"ts": 1773304680000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 12071.8, "quote_volume": 759.31622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304740000, "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": 1773304800000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 54053.3, "quote_volume": 3396.80517, "trades": 25, "taker_buy_volume": 143.3, "taker_buy_quote": 9.01357}, {"ts": 1773304860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3639.3, "quote_volume": 228.18411, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304920000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 8796.7, "quote_volume": 552.01232, "trades": 11, "taker_buy_volume": 4592.3, "taker_buy_quote": 288.39644}, {"ts": 1773304980000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 44170.5, "quote_volume": 2773.56476, "trades": 24, "taker_buy_volume": 39193.1, "taker_buy_quote": 2461.39178}, {"ts": 1773305040000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 30581.9, "quote_volume": 1920.79734, "trades": 39, "taker_buy_volume": 2540.2, "taker_buy_quote": 159.77858}, {"ts": 1773305100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1003.9, "quote_volume": 63.04492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305160000, "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": 1773305220000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4436.1, "quote_volume": 278.58708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305280000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4736.3, "quote_volume": 297.43964, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305340000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 80841.2, "quote_volume": 5084.72889, "trades": 27, "taker_buy_volume": 69679.4, "taker_buy_quote": 4382.83426}, {"ts": 1773305400000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 64833.5, "quote_volume": 4084.19474, "trades": 29, "taker_buy_volume": 31003.0, "taker_buy_quote": 1953.189}, {"ts": 1773305460000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 193022.1, "quote_volume": 12160.35376, "trades": 72, "taker_buy_volume": 148146.7, "taker_buy_quote": 9333.2421}, {"ts": 1773305520000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 122774.2, "quote_volume": 7722.78454, "trades": 59, "taker_buy_volume": 91441.4, "taker_buy_quote": 5751.95142}, {"ts": 1773305580000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 7152.1, "quote_volume": 451.27057, "trades": 10, "taker_buy_volume": 6882.7, "taker_buy_quote": 434.29837}, {"ts": 1773305640000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 272747.4, "quote_volume": 17183.07033, "trades": 75, "taker_buy_volume": 148156.4, "taker_buy_quote": 9333.8532}, {"ts": 1773305700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2516.5, "quote_volume": 158.5395, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305760000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 31068.9, "quote_volume": 1957.32483, "trades": 17, "taker_buy_volume": 13405.6, "taker_buy_quote": 844.5528}, {"ts": 1773305820000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 12089.4, "quote_volume": 760.5322, "trades": 3, "taker_buy_volume": 1089.4, "taker_buy_quote": 68.6322}, {"ts": 1773305880000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 253.9, "quote_volume": 15.98141, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 6.993}, {"ts": 1773305940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 26048.0, "quote_volume": 1641.024, "trades": 14, "taker_buy_volume": 25778.0, "taker_buy_quote": 1624.014}, {"ts": 1773306000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1622.7, "quote_volume": 102.2301, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306060000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3214.7, "quote_volume": 202.20463, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306120000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4393.3, "quote_volume": 276.36878, "trades": 11, "taker_buy_volume": 302.1, "taker_buy_quote": 19.0323}, {"ts": 1773306180000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 23833.6, "quote_volume": 1501.38411, "trades": 13, "taker_buy_volume": 21349.3, "taker_buy_quote": 1345.0059}, {"ts": 1773306240000, "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": 1773306300000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 51987.1, "quote_volume": 3269.98859, "trades": 16, "taker_buy_volume": 7193.3, "taker_buy_quote": 452.45857}, {"ts": 1773306360000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2974.5, "quote_volume": 187.09605, "trades": 1, "taker_buy_volume": 2974.5, "taker_buy_quote": 187.09605}, {"ts": 1773306420000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 7347.5, "quote_volume": 461.74751, "trades": 16, "taker_buy_volume": 3245.1, "taker_buy_quote": 204.11679}, {"ts": 1773306480000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 4373.2, "quote_volume": 274.65288, "trades": 11, "taker_buy_volume": 159.2, "taker_buy_quote": 10.01368}, {"ts": 1773306540000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 16091.0, "quote_volume": 1010.55618, "trades": 16, "taker_buy_volume": 413.8, "taker_buy_quote": 26.02802}, {"ts": 1773306600000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 43787.7, "quote_volume": 2754.10989, "trades": 58, "taker_buy_volume": 31181.0, "taker_buy_quote": 1961.29764}, {"ts": 1773306660000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1488.3, "quote_volume": 93.58696, "trades": 4, "taker_buy_volume": 1217.2, "taker_buy_quote": 76.56188}, {"ts": 1773306720000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1386.3, "quote_volume": 87.14244, "trades": 10, "taker_buy_volume": 828.0, "taker_buy_quote": 52.0812}, {"ts": 1773306780000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 748.0, "quote_volume": 46.99192, "trades": 5, "taker_buy_volume": 175.2, "taker_buy_quote": 11.02008}, {"ts": 1773306840000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 102319.6, "quote_volume": 6425.4921, "trades": 37, "taker_buy_volume": 29783.8, "taker_buy_quote": 1870.45451}, {"ts": 1773306900000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 50548.7, "quote_volume": 3174.45679, "trades": 16, "taker_buy_volume": 159.5, "taker_buy_quote": 10.03255}, {"ts": 1773306960000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 86298.0, "quote_volume": 5419.5144, "trades": 33, "taker_buy_volume": 56861.0, "taker_buy_quote": 3570.8708}, {"ts": 1773307020000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 54718.0, "quote_volume": 3436.27447, "trades": 21, "taker_buy_volume": 30561.1, "taker_buy_quote": 1919.23708}, {"ts": 1773307080000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 37536.2, "quote_volume": 2357.79334, "trades": 24, "taker_buy_volume": 23013.5, "taker_buy_quote": 1445.76778}, {"ts": 1773307140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2291.3, "quote_volume": 143.89364, "trades": 6, "taker_buy_volume": 2291.3, "taker_buy_quote": 143.89364}, {"ts": 1773307200000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 14998.1, "quote_volume": 941.86788, "trades": 9, "taker_buy_volume": 14870.1, "taker_buy_quote": 933.84228}, {"ts": 1773307260000, "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": 1773307320000, "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": 1773307380000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 5011.8, "quote_volume": 314.27175, "trades": 13, "taker_buy_volume": 318.9, "taker_buy_quote": 20.02692}, {"ts": 1773307440000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 9340.6, "quote_volume": 585.81924, "trades": 16, "taker_buy_volume": 1636.2, "taker_buy_quote": 102.75336}, {"ts": 1773307500000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 34564.7, "quote_volume": 2167.23539, "trades": 16, "taker_buy_volume": 287.0, "taker_buy_quote": 18.0236}, {"ts": 1773307560000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 4720.1, "quote_volume": 295.9869, "trades": 14, "taker_buy_volume": 366.3, "taker_buy_quote": 23.00364}, {"ts": 1773307620000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 44933.3, "quote_volume": 2816.94518, "trades": 46, "taker_buy_volume": 159.7, "taker_buy_quote": 10.01319}, {"ts": 1773307680000, "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 70776.2, "quote_volume": 4437.56299, "trades": 25, "taker_buy_volume": 67004.7, "taker_buy_quote": 4201.46709}, {"ts": 1773307740000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 309.2, "quote_volume": 19.39545, "trades": 2, "taker_buy_volume": 86.1, "taker_buy_quote": 5.40708}, {"ts": 1773307800000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 9353.0, "quote_volume": 586.4331, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307860000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 754.9, "quote_volume": 47.33223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 143.3, "quote_volume": 8.98491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307980000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 21755.0, "quote_volume": 1363.75827, "trades": 14, "taker_buy_volume": 159.7, "taker_buy_quote": 10.01319}, {"ts": 1773308040000, "open": 0.0626, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 390541.5, "quote_volume": 24437.49116, "trades": 55, "taker_buy_volume": 13376.2, "taker_buy_quote": 837.35012}, {"ts": 1773308100000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0625, "volume": 4954.5, "quote_volume": 309.71705, "trades": 17, "taker_buy_volume": 608.0, "taker_buy_quote": 38.0608}, {"ts": 1773308160000, "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 122675.2, "quote_volume": 7675.87711, "trades": 35, "taker_buy_volume": 86771.1, "taker_buy_quote": 5431.87086}, {"ts": 1773308220000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 32913.1, "quote_volume": 2061.52451, "trades": 62, "taker_buy_volume": 19105.1, "taker_buy_quote": 1197.14371}, {"ts": 1773308280000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 14603.0, "quote_volume": 914.1606, "trades": 24, "taker_buy_volume": 128.0, "taker_buy_quote": 8.0256}, {"ts": 1773308340000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 4146.2, "quote_volume": 259.96674, "trades": 3, "taker_buy_volume": 4146.2, "taker_buy_quote": 259.96674}, {"ts": 1773308400000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 4425.2, "quote_volume": 277.39993, "trades": 16, "taker_buy_volume": 3680.3, "taker_buy_quote": 230.76919}, {"ts": 1773308460000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 65312.8, "quote_volume": 4101.6, "trades": 44, "taker_buy_volume": 32543.5, "taker_buy_quote": 2043.7318}, {"ts": 1773308520000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 41875.6, "quote_volume": 2629.7893, "trades": 33, "taker_buy_volume": 16672.8, "taker_buy_quote": 1047.06938}, {"ts": 1773308580000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 56727.7, "quote_volume": 3568.14212, "trades": 36, "taker_buy_volume": 44098.0, "taker_buy_quote": 2773.7642}, {"ts": 1773308640000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.0632, "volume": 553527.9, "quote_volume": 34888.09105, "trades": 146, "taker_buy_volume": 481185.5, "taker_buy_quote": 30324.46969}, {"ts": 1773308700000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 109404.2, "quote_volume": 6912.4817, "trades": 63, "taker_buy_volume": 73352.8, "taker_buy_quote": 4635.89696}, {"ts": 1773308760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 19196.6, "quote_volume": 1211.30546, "trades": 20, "taker_buy_volume": 18167.2, "taker_buy_quote": 1146.35032}, {"ts": 1773308820000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 108431.4, "quote_volume": 6816.47694, "trades": 98, "taker_buy_volume": 39076.5, "taker_buy_quote": 2454.22262}, {"ts": 1773308880000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 43045.7, "quote_volume": 2703.28594, "trades": 65, "taker_buy_volume": 19059.3, "taker_buy_quote": 1196.95594}, {"ts": 1773308940000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 588.8, "quote_volume": 37.01008, "trades": 7, "taker_buy_volume": 334.4, "taker_buy_quote": 21.03376}, {"ts": 1773309000000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3095.6, "quote_volume": 194.73073, "trades": 9, "taker_buy_volume": 2936.9, "taker_buy_quote": 184.7485}, {"ts": 1773309060000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 1735.6, "quote_volume": 109.2963, "trades": 6, "taker_buy_volume": 1270.6, "taker_buy_quote": 80.0478}, {"ts": 1773309120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 16216.8, "quote_volume": 1021.6584, "trades": 17, "taker_buy_volume": 12283.0, "taker_buy_quote": 773.829}, {"ts": 1773309180000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 27021.1, "quote_volume": 1702.9402, "trades": 44, "taker_buy_volume": 25419.9, "taker_buy_quote": 1601.90448}, {"ts": 1773309240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 158.4, "quote_volume": 9.99504, "trades": 1, "taker_buy_volume": 158.4, "taker_buy_quote": 9.99504}, {"ts": 1773309300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2147.6, "quote_volume": 135.2988, "trades": 13, "taker_buy_volume": 143.1, "taker_buy_quote": 9.0153}, {"ts": 1773309360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 14465.6, "quote_volume": 911.3328, "trades": 17, "taker_buy_volume": 14465.6, "taker_buy_quote": 911.3328}, {"ts": 1773309420000, "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": 1773309480000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 11589.0, "quote_volume": 730.09571, "trades": 6, "taker_buy_volume": 11476.1, "taker_buy_quote": 722.9943}, {"ts": 1773309540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 21223.0, "quote_volume": 1337.049, "trades": 55, "taker_buy_volume": 20065.6, "taker_buy_quote": 1264.1328}, {"ts": 1773309600000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 141745.2, "quote_volume": 8929.92057, "trades": 102, "taker_buy_volume": 76221.8, "taker_buy_quote": 4801.9734}, {"ts": 1773309660000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 39880.5, "quote_volume": 2512.4715, "trades": 22, "taker_buy_volume": 4682.3, "taker_buy_quote": 294.9849}, {"ts": 1773309720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 23722.0, "quote_volume": 1494.486, "trades": 16, "taker_buy_volume": 8532.2, "taker_buy_quote": 537.5286}, {"ts": 1773309780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 14773.8, "quote_volume": 930.7494, "trades": 6, "taker_buy_volume": 14773.8, "taker_buy_quote": 930.7494}, {"ts": 1773309840000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 31048.8, "quote_volume": 1956.08405, "trades": 11, "taker_buy_volume": 15845.4, "taker_buy_quote": 998.26985}, {"ts": 1773309900000, "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": 1773309960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 83.0, "quote_volume": 5.2373, "trades": 1, "taker_buy_volume": 83.0, "taker_buy_quote": 5.2373}, {"ts": 1773310020000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 81209.0, "quote_volume": 5124.27522, "trades": 20, "taker_buy_volume": 81082.2, "taker_buy_quote": 5116.28682}, {"ts": 1773310080000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 73255.3, "quote_volume": 4615.06961, "trades": 26, "taker_buy_volume": 20805.4, "taker_buy_quote": 1310.7529}, {"ts": 1773310140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 14106.8, "quote_volume": 888.7284, "trades": 11, "taker_buy_volume": 13932.5, "taker_buy_quote": 877.7475}, {"ts": 1773310200000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 10835.6, "quote_volume": 683.71368, "trades": 20, "taker_buy_volume": 10708.8, "taker_buy_quote": 675.72528}, {"ts": 1773310260000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 10765.6, "quote_volume": 679.69442, "trades": 28, "taker_buy_volume": 7201.3, "taker_buy_quote": 454.80294}, {"ts": 1773310320000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 25342.3, "quote_volume": 1598.98691, "trades": 19, "taker_buy_volume": 2486.7, "taker_buy_quote": 156.93942}, {"ts": 1773310380000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 27771.6, "quote_volume": 1750.23007, "trades": 20, "taker_buy_volume": 6192.7, "taker_buy_quote": 390.75937}, {"ts": 1773310440000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 34756.2, "quote_volume": 2190.707, "trades": 17, "taker_buy_volume": 32459.1, "taker_buy_quote": 2045.9897}, {"ts": 1773310500000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 59249.7, "quote_volume": 3738.67353, "trades": 23, "taker_buy_volume": 15643.4, "taker_buy_quote": 987.116}, {"ts": 1773310560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4912.3, "quote_volume": 309.96613, "trades": 4, "taker_buy_volume": 4912.3, "taker_buy_quote": 309.96613}, {"ts": 1773310620000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 56733.1, "quote_volume": 3574.30243, "trades": 22, "taker_buy_volume": 1298.5, "taker_buy_quote": 81.92263}, {"ts": 1773310680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 43195.3, "quote_volume": 2721.3039, "trades": 16, "taker_buy_volume": 43003.7, "taker_buy_quote": 2709.2331}, {"ts": 1773310740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1096.6, "quote_volume": 69.19546, "trades": 2, "taker_buy_volume": 1096.6, "taker_buy_quote": 69.19546}, {"ts": 1773310800000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 427518.1, "quote_volume": 26976.42229, "trades": 47, "taker_buy_volume": 427391.3, "taker_buy_quote": 26968.43389}, {"ts": 1773310860000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 5701.5, "quote_volume": 360.32054, "trades": 11, "taker_buy_volume": 5558.9, "taker_buy_quote": 351.32248}, {"ts": 1773310920000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 147841.5, "quote_volume": 9343.62711, "trades": 36, "taker_buy_volume": 94033.9, "taker_buy_quote": 5942.98679}, {"ts": 1773310980000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 361508.6, "quote_volume": 22883.99666, "trades": 68, "taker_buy_volume": 216094.7, "taker_buy_quote": 13679.29679}, {"ts": 1773311040000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 110162.3, "quote_volume": 6973.30049, "trades": 48, "taker_buy_volume": 39112.4, "taker_buy_quote": 2475.84182}, {"ts": 1773311100000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 28266.5, "quote_volume": 1789.73542, "trades": 19, "taker_buy_volume": 4915.3, "taker_buy_quote": 311.60446}, {"ts": 1773311160000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 77243.7, "quote_volume": 4887.98536, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 18833.8, "quote_volume": 1190.29616, "trades": 19, "taker_buy_volume": 18833.8, "taker_buy_quote": 1190.29616}, {"ts": 1773311280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 41575.8, "quote_volume": 2627.59056, "trades": 12, "taker_buy_volume": 41575.8, "taker_buy_quote": 2627.59056}, {"ts": 1773311340000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 7688.6, "quote_volume": 485.85782, "trades": 7, "taker_buy_volume": 7071.6, "taker_buy_quote": 446.92512}, {"ts": 1773311400000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 91653.7, "quote_volume": 5792.32235, "trades": 48, "taker_buy_volume": 33202.8, "taker_buy_quote": 2098.41696}, {"ts": 1773311460000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 12519.7, "quote_volume": 790.07218, "trades": 6, "taker_buy_volume": 791.1, "taker_buy_quote": 49.99752}, {"ts": 1773311520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 131557.3, "quote_volume": 8301.33668, "trades": 78, "taker_buy_volume": 66393.2, "taker_buy_quote": 4189.48197}, {"ts": 1773311640000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 46236.5, "quote_volume": 2916.37141, "trades": 15, "taker_buy_volume": 10123.3, "taker_buy_quote": 638.78023}, {"ts": 1773311700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 890.9, "quote_volume": 56.1267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 123058.5, "quote_volume": 7764.99135, "trades": 67, "taker_buy_volume": 70809.6, "taker_buy_quote": 4468.08576}, {"ts": 1773311820000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 30215.2, "quote_volume": 1909.54676, "trades": 24, "taker_buy_volume": 12477.5, "taker_buy_quote": 788.578}, {"ts": 1773311880000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 39444.7, "quote_volume": 2488.97642, "trades": 20, "taker_buy_volume": 24770.9, "taker_buy_quote": 1563.05964}, {"ts": 1773311940000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 163369.8, "quote_volume": 10325.66966, "trades": 79, "taker_buy_volume": 78867.0, "taker_buy_quote": 4985.0927}, {"ts": 1773312000000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 6790.5, "quote_volume": 429.21976, "trades": 13, "taker_buy_volume": 6632.5, "taker_buy_quote": 419.23416}, {"ts": 1773312060000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 237.8, "quote_volume": 15.0432, "trades": 2, "taker_buy_volume": 142.4, "taker_buy_quote": 9.01392}, {"ts": 1773312120000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 24055.3, "quote_volume": 1522.74947, "trades": 28, "taker_buy_volume": 8322.4, "taker_buy_quote": 526.8569}, {"ts": 1773312180000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 88369.2, "quote_volume": 5593.72612, "trades": 40, "taker_buy_volume": 56297.1, "taker_buy_quote": 3563.60643}, {"ts": 1773312240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 126.6, "quote_volume": 8.01378, "trades": 1, "taker_buy_volume": 126.6, "taker_buy_quote": 8.01378}, {"ts": 1773312300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 67741.9, "quote_volume": 4288.06227, "trades": 72, "taker_buy_volume": 36022.0, "taker_buy_quote": 2280.1926}, {"ts": 1773312360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 933.7, "quote_volume": 59.10321, "trades": 6, "taker_buy_volume": 933.7, "taker_buy_quote": 59.10321}, {"ts": 1773312420000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 275881.4, "quote_volume": 17470.74038, "trades": 111, "taker_buy_volume": 190988.1, "taker_buy_quote": 12097.01187}, {"ts": 1773312480000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 82599.3, "quote_volume": 5224.12864, "trades": 45, "taker_buy_volume": 23792.1, "taker_buy_quote": 1504.84342}, {"ts": 1773312540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 789.2, "quote_volume": 49.79852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312600000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 66253.0, "quote_volume": 4187.1103, "trades": 12, "taker_buy_volume": 65460.0, "taker_buy_quote": 4137.072}, {"ts": 1773312660000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 38673.0, "quote_volume": 2444.10068, "trades": 17, "taker_buy_volume": 507.1, "taker_buy_quote": 32.04872}, {"ts": 1773312720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 635.4, "quote_volume": 40.15728, "trades": 1, "taker_buy_volume": 635.4, "taker_buy_quote": 40.15728}, {"ts": 1773312780000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 16411.1, "quote_volume": 1036.32612, "trades": 10, "taker_buy_volume": 7857.1, "taker_buy_quote": 496.56872}, {"ts": 1773312840000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4452.9, "quote_volume": 280.99223, "trades": 11, "taker_buy_volume": 142.4, "taker_buy_quote": 8.99968}, {"ts": 1773312900000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 94589.2, "quote_volume": 5978.99561, "trades": 39, "taker_buy_volume": 38421.1, "taker_buy_quote": 2429.55821}, {"ts": 1773312960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 617.8, "quote_volume": 39.04496, "trades": 4, "taker_buy_volume": 617.8, "taker_buy_quote": 39.04496}, {"ts": 1773313020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 15979.2, "quote_volume": 1009.88544, "trades": 10, "taker_buy_volume": 15852.8, "taker_buy_quote": 1001.89696}, {"ts": 1773313080000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 6154.1, "quote_volume": 388.9233, "trades": 12, "taker_buy_volume": 1785.5, "taker_buy_quote": 112.8436}, {"ts": 1773313140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1889.0, "quote_volume": 119.3848, "trades": 3, "taker_buy_volume": 1889.0, "taker_buy_quote": 119.3848}, {"ts": 1773313200000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 207034.4, "quote_volume": 13045.54153, "trades": 59, "taker_buy_volume": 51486.2, "taker_buy_quote": 3243.65917}, {"ts": 1773313260000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 68802.5, "quote_volume": 4338.17689, "trades": 123, "taker_buy_volume": 63082.3, "taker_buy_quote": 3978.3462}, {"ts": 1773313320000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 21808.9, "quote_volume": 1376.52966, "trades": 12, "taker_buy_volume": 3880.7, "taker_buy_quote": 245.26024}, {"ts": 1773313380000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 28670.4, "quote_volume": 1811.79334, "trades": 5, "taker_buy_volume": 26911.0, "taker_buy_quote": 1700.7752}, {"ts": 1773313440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 254.1, "quote_volume": 16.03371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313500000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 31340.1, "quote_volume": 1977.58088, "trades": 17, "taker_buy_volume": 205.7, "taker_buy_quote": 13.00024}, {"ts": 1773313560000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 45322.9, "quote_volume": 2859.761, "trades": 24, "taker_buy_volume": 43897.7, "taker_buy_quote": 2769.9734}, {"ts": 1773313620000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1352.1, "quote_volume": 85.35751, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 25.28}, {"ts": 1773313680000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 80573.1, "quote_volume": 5084.55202, "trades": 15, "taker_buy_volume": 3894.1, "taker_buy_quote": 246.10712}, {"ts": 1773313740000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3044.3, "quote_volume": 192.41558, "trades": 8, "taker_buy_volume": 2759.3, "taker_buy_quote": 174.40358}, {"ts": 1773313800000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 600.6, "quote_volume": 37.97374, "trades": 4, "taker_buy_volume": 158.2, "taker_buy_quote": 10.01406}, {"ts": 1773313860000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 18202.8, "quote_volume": 1150.28354, "trades": 19, "taker_buy_volume": 348.6, "taker_buy_quote": 22.03152}, {"ts": 1773313920000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 7646.4, "quote_volume": 482.88461, "trades": 11, "taker_buy_volume": 3967.7, "taker_buy_quote": 250.75864}, {"ts": 1773313980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6972.7, "quote_volume": 439.97737, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314040000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4395.7, "quote_volume": 277.38135, "trades": 10, "taker_buy_volume": 126.8, "taker_buy_quote": 8.01376}, {"ts": 1773314100000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 4273.4, "quote_volume": 269.71701, "trades": 13, "taker_buy_volume": 654.7, "taker_buy_quote": 41.37704}, {"ts": 1773314160000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 14871.9, "quote_volume": 938.46832, "trades": 20, "taker_buy_volume": 514.3, "taker_buy_quote": 32.50376}, {"ts": 1773314220000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 114083.1, "quote_volume": 7208.63641, "trades": 34, "taker_buy_volume": 99928.0, "taker_buy_quote": 6315.4496}, {"ts": 1773314280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 44999.9, "quote_volume": 2843.99368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1963.6, "quote_volume": 124.29588, "trades": 3, "taker_buy_volume": 1963.6, "taker_buy_quote": 124.29588}, {"ts": 1773314400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 105912.7, "quote_volume": 6693.68264, "trades": 32, "taker_buy_volume": 23413.6, "taker_buy_quote": 1479.73952}, {"ts": 1773314460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314520000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 75728.4, "quote_volume": 4786.16088, "trades": 36, "taker_buy_volume": 40943.8, "taker_buy_quote": 2587.77416}, {"ts": 1773314580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 23554.9, "quote_volume": 1488.66968, "trades": 8, "taker_buy_volume": 316.9, "taker_buy_quote": 20.02808}, {"ts": 1773314640000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 35504.1, "quote_volume": 2243.84332, "trades": 15, "taker_buy_volume": 35203.5, "taker_buy_quote": 2224.87546}, {"ts": 1773314700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 25974.9, "quote_volume": 1641.61368, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314760000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 55375.3, "quote_volume": 3494.22734, "trades": 20, "taker_buy_volume": 1502.0, "taker_buy_quote": 94.82211}, {"ts": 1773314820000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 32573.2, "quote_volume": 2052.41959, "trades": 18, "taker_buy_volume": 20050.5, "taker_buy_quote": 1263.48949}, {"ts": 1773314880000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 928.1, "quote_volume": 58.54953, "trades": 2, "taker_buy_volume": 792.3, "taker_buy_quote": 49.99413}, {"ts": 1773314940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 16101.8, "quote_volume": 1016.02358, "trades": 12, "taker_buy_volume": 7938.6, "taker_buy_quote": 500.92566}, {"ts": 1773315000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 124126.9, "quote_volume": 7832.40739, "trades": 33, "taker_buy_volume": 36674.1, "taker_buy_quote": 2314.13571}, {"ts": 1773315060000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 13584.1, "quote_volume": 857.26528, "trades": 9, "taker_buy_volume": 13584.1, "taker_buy_quote": 857.26528}, {"ts": 1773315120000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 11538.8, "quote_volume": 728.12522, "trades": 6, "taker_buy_volume": 269.4, "taker_buy_quote": 17.02608}, {"ts": 1773315180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 88395.5, "quote_volume": 5577.75605, "trades": 34, "taker_buy_volume": 47537.7, "taker_buy_quote": 2999.62887}, {"ts": 1773315240000, "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": 1773315300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 474.6, "quote_volume": 29.99472, "trades": 1, "taker_buy_volume": 474.6, "taker_buy_quote": 29.99472}, {"ts": 1773315360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5666.1, "quote_volume": 358.09752, "trades": 13, "taker_buy_volume": 5666.1, "taker_buy_quote": 358.09752}, {"ts": 1773315420000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 31317.9, "quote_volume": 1979.2789, "trades": 19, "taker_buy_volume": 31036.1, "taker_buy_quote": 1961.48152}, {"ts": 1773315480000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 16581.3, "quote_volume": 1047.97584, "trades": 15, "taker_buy_volume": 820.6, "taker_buy_quote": 51.8996}, {"ts": 1773315540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 18691.2, "quote_volume": 1181.28384, "trades": 15, "taker_buy_volume": 7164.9, "taker_buy_quote": 452.82168}, {"ts": 1773315600000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 16268.0, "quote_volume": 1028.07354, "trades": 9, "taker_buy_volume": 15627.4, "taker_buy_quote": 987.65168}, {"ts": 1773315660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 74771.6, "quote_volume": 4725.56512, "trades": 35, "taker_buy_volume": 31738.0, "taker_buy_quote": 2005.8416}, {"ts": 1773315720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1238.1, "quote_volume": 78.24792, "trades": 12, "taker_buy_volume": 554.6, "taker_buy_quote": 35.05072}, {"ts": 1773315780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 48498.1, "quote_volume": 3065.07992, "trades": 13, "taker_buy_volume": 32736.8, "taker_buy_quote": 2068.96576}, {"ts": 1773315840000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 330955.8, "quote_volume": 20888.01534, "trades": 105, "taker_buy_volume": 87057.7, "taker_buy_quote": 5495.40107}, {"ts": 1773315900000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 137676.3, "quote_volume": 8683.9885, "trades": 40, "taker_buy_volume": 95449.9, "taker_buy_quote": 6022.88869}, {"ts": 1773315960000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 65881.8, "quote_volume": 4150.60102, "trades": 33, "taker_buy_volume": 36280.8, "taker_buy_quote": 2285.73802}, {"ts": 1773316020000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 109348.4, "quote_volume": 6886.94019, "trades": 76, "taker_buy_volume": 65660.3, "taker_buy_quote": 4136.5989}, {"ts": 1773316080000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 38522.3, "quote_volume": 2423.07016, "trades": 23, "taker_buy_volume": 22471.3, "taker_buy_quote": 1413.46226}, {"ts": 1773316140000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 445.3, "quote_volume": 28.02215, "trades": 3, "taker_buy_volume": 127.8, "taker_buy_quote": 8.0514}, {"ts": 1773316200000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 451.8, "quote_volume": 28.43412, "trades": 3, "taker_buy_volume": 159.0, "taker_buy_quote": 10.017}, {"ts": 1773316260000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 207910.6, "quote_volume": 13071.21685, "trades": 50, "taker_buy_volume": 36489.0, "taker_buy_quote": 2295.1581}, {"ts": 1773316320000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 180366.3, "quote_volume": 11338.77308, "trades": 56, "taker_buy_volume": 14154.2, "taker_buy_quote": 890.31507}, {"ts": 1773316380000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 155891.5, "quote_volume": 9803.37278, "trades": 36, "taker_buy_volume": 83752.6, "taker_buy_quote": 5268.03854}, {"ts": 1773316440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 14752.7, "quote_volume": 927.94483, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316500000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 31290.6, "quote_volume": 1967.73039, "trades": 20, "taker_buy_volume": 26807.1, "taker_buy_quote": 1686.16659}, {"ts": 1773316560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 51302.6, "quote_volume": 3226.93354, "trades": 26, "taker_buy_volume": 29686.0, "taker_buy_quote": 1867.2494}, {"ts": 1773316620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 41417.4, "quote_volume": 2605.15446, "trades": 14, "taker_buy_volume": 11333.6, "taker_buy_quote": 712.88344}, {"ts": 1773316680000, "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": 1773316740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 129040.7, "quote_volume": 8129.5641, "trades": 27, "taker_buy_volume": 121929.9, "taker_buy_quote": 7681.5837}, {"ts": 1773316800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 30286.4, "quote_volume": 1908.0432, "trades": 16, "taker_buy_volume": 29857.8, "taker_buy_quote": 1881.0414}, {"ts": 1773316860000, "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": 1773316920000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 444.5, "quote_volume": 27.95905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316980000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 39843.4, "quote_volume": 2510.11991, "trades": 21, "taker_buy_volume": 5371.2, "taker_buy_quote": 338.3856}, {"ts": 1773317040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 29761.7, "quote_volume": 1874.9871, "trades": 65, "taker_buy_volume": 29761.7, "taker_buy_quote": 1874.9871}, {"ts": 1773317100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 27779.8, "quote_volume": 1750.1274, "trades": 18, "taker_buy_volume": 16446.5, "taker_buy_quote": 1036.1295}, {"ts": 1773317160000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 13550.3, "quote_volume": 853.68636, "trades": 32, "taker_buy_volume": 12650.3, "taker_buy_quote": 796.98636}, {"ts": 1773317220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 332.8, "quote_volume": 20.9664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 96.4, "quote_volume": 6.0732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317340000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 18866.5, "quote_volume": 1190.4892, "trades": 18, "taker_buy_volume": 15965.4, "taker_buy_quote": 1007.42979}, {"ts": 1773317400000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 36048.3, "quote_volume": 2278.32795, "trades": 24, "taker_buy_volume": 9720.6, "taker_buy_quote": 614.41731}, {"ts": 1773317460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 23316.2, "quote_volume": 1473.58384, "trades": 20, "taker_buy_volume": 427.2, "taker_buy_quote": 26.99904}, {"ts": 1773317520000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 43012.7, "quote_volume": 2718.38523, "trades": 26, "taker_buy_volume": 4998.8, "taker_buy_quote": 315.92416}, {"ts": 1773317580000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 13312.6, "quote_volume": 841.36108, "trades": 12, "taker_buy_volume": 7201.7, "taker_buy_quote": 455.16329}, {"ts": 1773317640000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 6111.2, "quote_volume": 386.2405, "trades": 7, "taker_buy_volume": 126.6, "taker_buy_quote": 8.01378}, {"ts": 1773317700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 142.4, "quote_volume": 9.01392, "trades": 1, "taker_buy_volume": 142.4, "taker_buy_quote": 9.01392}, {"ts": 1773317760000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 41477.0, "quote_volume": 2625.36086, "trades": 13, "taker_buy_volume": 40144.6, "taker_buy_quote": 2541.15318}, {"ts": 1773317820000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 85703.8, "quote_volume": 5425.06476, "trades": 69, "taker_buy_volume": 67989.7, "taker_buy_quote": 4303.76223}, {"ts": 1773317880000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 229443.9, "quote_volume": 14562.59205, "trades": 57, "taker_buy_volume": 137524.1, "taker_buy_quote": 8731.20439}, {"ts": 1773317940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 7665.1, "quote_volume": 486.73385, "trades": 1, "taker_buy_volume": 7665.1, "taker_buy_quote": 486.73385}, {"ts": 1773318000000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1038.2, "quote_volume": 65.8337, "trades": 12, "taker_buy_volume": 118.2, "taker_buy_quote": 7.5057}, {"ts": 1773318060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 95464.8, "quote_volume": 6052.48049, "trades": 47, "taker_buy_volume": 89092.8, "taker_buy_quote": 5648.49569}, {"ts": 1773318120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 29780.0, "quote_volume": 1888.052, "trades": 11, "taker_buy_volume": 108.6, "taker_buy_quote": 6.88524}, {"ts": 1773318180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 19289.7, "quote_volume": 1222.96698, "trades": 8, "taker_buy_volume": 19289.7, "taker_buy_quote": 1222.96698}, {"ts": 1773318240000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 116387.5, "quote_volume": 7378.98704, "trades": 35, "taker_buy_volume": 49218.9, "taker_buy_quote": 3120.4978}, {"ts": 1773318300000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 17189.6, "quote_volume": 1090.59548, "trades": 21, "taker_buy_volume": 9124.1, "taker_buy_quote": 579.25698}, {"ts": 1773318360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 10825.2, "quote_volume": 687.4002, "trades": 3, "taker_buy_volume": 10825.2, "taker_buy_quote": 687.4002}, {"ts": 1773318420000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 8000.9, "quote_volume": 508.04446, "trades": 4, "taker_buy_volume": 7874.0, "taker_buy_quote": 499.999}, {"ts": 1773318480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1079.4, "quote_volume": 68.5419, "trades": 1, "taker_buy_volume": 1079.4, "taker_buy_quote": 68.5419}, {"ts": 1773318540000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 42954.9, "quote_volume": 2727.55729, "trades": 20, "taker_buy_volume": 39816.3, "taker_buy_quote": 2528.33505}, {"ts": 1773318600000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 64466.0, "quote_volume": 4093.74666, "trades": 20, "taker_buy_volume": 60842.9, "taker_buy_quote": 3863.67981}, {"ts": 1773318660000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 56169.9, "quote_volume": 3561.05706, "trades": 32, "taker_buy_volume": 19607.2, "taker_buy_quote": 1243.09648}, {"ts": 1773318720000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 34600.7, "quote_volume": 2194.0206, "trades": 12, "taker_buy_volume": 9554.1, "taker_buy_quote": 606.06616}, {"ts": 1773318780000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4223.4, "quote_volume": 267.87655, "trades": 16, "taker_buy_volume": 3070.3, "taker_buy_quote": 194.77001}, {"ts": 1773318840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 72317.7, "quote_volume": 4584.94218, "trades": 23, "taker_buy_volume": 20676.4, "taker_buy_quote": 1310.88376}, {"ts": 1773318900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 29691.9, "quote_volume": 1882.46646, "trades": 33, "taker_buy_volume": 15485.8, "taker_buy_quote": 981.79972}, {"ts": 1773318960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 984.0, "quote_volume": 62.3856, "trades": 12, "taker_buy_volume": 300.2, "taker_buy_quote": 19.03268}, {"ts": 1773319020000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 14381.1, "quote_volume": 910.34564, "trades": 4, "taker_buy_volume": 220.1, "taker_buy_quote": 13.95434}, {"ts": 1773319080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1419.3, "quote_volume": 89.84169, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319140000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 69440.0, "quote_volume": 4395.56941, "trades": 21, "taker_buy_volume": 56965.2, "taker_buy_quote": 3605.91457}, {"ts": 1773319200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 820.1, "quote_volume": 51.91233, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 89348.0, "quote_volume": 5655.7284, "trades": 21, "taker_buy_volume": 24576.4, "taker_buy_quote": 1555.68612}, {"ts": 1773319320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 426.6, "quote_volume": 27.04644, "trades": 3, "taker_buy_volume": 426.6, "taker_buy_quote": 27.04644}, {"ts": 1773319380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 970.8, "quote_volume": 61.54872, "trades": 2, "taker_buy_volume": 970.8, "taker_buy_quote": 61.54872}, {"ts": 1773319440000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 1497.0, "quote_volume": 94.87522, "trades": 4, "taker_buy_volume": 1151.2, "taker_buy_quote": 72.98608}, {"ts": 1773319500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5515.7, "quote_volume": 349.69538, "trades": 4, "taker_buy_volume": 5515.7, "taker_buy_quote": 349.69538}, {"ts": 1773319560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 51356.3, "quote_volume": 3255.98942, "trades": 18, "taker_buy_volume": 49606.1, "taker_buy_quote": 3145.02674}, {"ts": 1773319620000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 38172.3, "quote_volume": 2423.37692, "trades": 32, "taker_buy_volume": 32357.5, "taker_buy_quote": 2054.7186}, {"ts": 1773319680000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 314722.7, "quote_volume": 20030.96141, "trades": 52, "taker_buy_volume": 308022.7, "taker_buy_quote": 19604.84141}, {"ts": 1773319740000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 19347.4, "quote_volume": 1231.16481, "trades": 18, "taker_buy_volume": 6701.7, "taker_buy_quote": 426.89829}, {"ts": 1773319800000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 38215.5, "quote_volume": 2434.28645, "trades": 36, "taker_buy_volume": 5113.6, "taker_buy_quote": 325.73632}, {"ts": 1773319860000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 116260.5, "quote_volume": 7385.60747, "trades": 39, "taker_buy_volume": 85993.5, "taker_buy_quote": 5460.91292}, {"ts": 1773319920000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3521.3, "quote_volume": 223.88445, "trades": 8, "taker_buy_volume": 2819.0, "taker_buy_quote": 179.2884}, {"ts": 1773319980000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 35478.0, "quote_volume": 2254.56202, "trades": 22, "taker_buy_volume": 5058.4, "taker_buy_quote": 321.71424}, {"ts": 1773320040000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 535.4, "quote_volume": 34.01207, "trades": 2, "taker_buy_volume": 141.7, "taker_buy_quote": 9.01212}, {"ts": 1773320100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1849.1, "quote_volume": 117.41785, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 20919.1, "quote_volume": 1328.36285, "trades": 15, "taker_buy_volume": 441.7, "taker_buy_quote": 28.04795}, {"ts": 1773320280000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3583.3, "quote_volume": 227.53167, "trades": 6, "taker_buy_volume": 3504.5, "taker_buy_quote": 222.53575}, {"ts": 1773320340000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 60499.4, "quote_volume": 3841.71902, "trades": 17, "taker_buy_volume": 55150.7, "taker_buy_quote": 3502.08517}, {"ts": 1773320400000, "open": 0.0636, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 40173.0, "quote_volume": 2550.27075, "trades": 31, "taker_buy_volume": 1616.3, "taker_buy_quote": 102.60064}, {"ts": 1773320460000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 209100.0, "quote_volume": 13236.06476, "trades": 33, "taker_buy_volume": 122365.0, "taker_buy_quote": 7745.73926}, {"ts": 1773320520000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 145461.1, "quote_volume": 9236.12811, "trades": 47, "taker_buy_volume": 102079.5, "taker_buy_quote": 6485.73467}, {"ts": 1773320580000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 134642.3, "quote_volume": 8571.51204, "trades": 47, "taker_buy_volume": 106622.1, "taker_buy_quote": 6789.42732}, {"ts": 1773320640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 49296.5, "quote_volume": 3135.2574, "trades": 14, "taker_buy_volume": 15849.2, "taker_buy_quote": 1008.00912}, {"ts": 1773320700000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 15615.6, "quote_volume": 993.13644, "trades": 5, "taker_buy_volume": 15458.4, "taker_buy_quote": 983.15424}, {"ts": 1773320760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1795.5, "quote_volume": 114.1938, "trades": 8, "taker_buy_volume": 1653.5, "taker_buy_quote": 105.1626}, {"ts": 1773320820000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 25243.6, "quote_volume": 1605.42401, "trades": 36, "taker_buy_volume": 13881.4, "taker_buy_quote": 882.85704}, {"ts": 1773320880000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2306.4, "quote_volume": 146.53344, "trades": 2, "taker_buy_volume": 770.4, "taker_buy_quote": 48.99744}, {"ts": 1773320940000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3507.8, "quote_volume": 223.08036, "trades": 5, "taker_buy_volume": 3350.6, "taker_buy_quote": 213.09816}, {"ts": 1773321000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3029.9, "quote_volume": 192.70164, "trades": 5, "taker_buy_volume": 3029.9, "taker_buy_quote": 192.70164}, {"ts": 1773321060000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 9882.4, "quote_volume": 628.53322, "trades": 13, "taker_buy_volume": 9882.4, "taker_buy_quote": 628.53322}, {"ts": 1773321120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 278167.1, "quote_volume": 17719.24427, "trades": 78, "taker_buy_volume": 113668.1, "taker_buy_quote": 7240.65797}, {"ts": 1773321180000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 46851.8, "quote_volume": 2984.47533, "trades": 17, "taker_buy_volume": 17649.9, "taker_buy_quote": 1124.3143}, {"ts": 1773321240000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 66669.1, "quote_volume": 4244.34127, "trades": 26, "taker_buy_volume": 9484.3, "taker_buy_quote": 604.14991}, {"ts": 1773321300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 81353.7, "quote_volume": 5182.23069, "trades": 43, "taker_buy_volume": 51864.4, "taker_buy_quote": 3303.76228}, {"ts": 1773321360000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 36214.8, "quote_volume": 2306.86706, "trades": 25, "taker_buy_volume": 23391.3, "taker_buy_quote": 1490.02581}, {"ts": 1773321420000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 10324.7, "quote_volume": 656.66818, "trades": 11, "taker_buy_volume": 172.6, "taker_buy_quote": 10.99462}, {"ts": 1773321480000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 53041.8, "quote_volume": 3375.528, "trades": 37, "taker_buy_volume": 12140.1, "taker_buy_quote": 773.32437}, {"ts": 1773321540000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 154804.2, "quote_volume": 9845.53454, "trades": 43, "taker_buy_volume": 124708.2, "taker_buy_quote": 7931.44152}, {"ts": 1773321600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 36837.2, "quote_volume": 2342.84592, "trades": 16, "taker_buy_volume": 24508.8, "taker_buy_quote": 1558.75968}, {"ts": 1773321660000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 91242.5, "quote_volume": 5793.99155, "trades": 87, "taker_buy_volume": 31155.1, "taker_buy_quote": 1978.44165}, {"ts": 1773321720000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 79978.3, "quote_volume": 5078.62236, "trades": 35, "taker_buy_volume": 25054.6, "taker_buy_quote": 1591.05745}, {"ts": 1773321780000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 132458.9, "quote_volume": 8417.14828, "trades": 65, "taker_buy_volume": 84443.8, "taker_buy_quote": 5366.66981}, {"ts": 1773321840000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 23026.7, "quote_volume": 1466.29847, "trades": 23, "taker_buy_volume": 11784.9, "taker_buy_quote": 750.69813}, {"ts": 1773321900000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 6656.8, "quote_volume": 424.03816, "trades": 2, "taker_buy_volume": 6656.8, "taker_buy_quote": 424.03816}, {"ts": 1773321960000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 61668.0, "quote_volume": 3928.30475, "trades": 29, "taker_buy_volume": 32445.9, "taker_buy_quote": 2066.85698}, {"ts": 1773322020000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 39846.3, "quote_volume": 2538.2109, "trades": 20, "taker_buy_volume": 19692.0, "taker_buy_quote": 1254.39612}, {"ts": 1773322080000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 26913.1, "quote_volume": 1710.20685, "trades": 17, "taker_buy_volume": 1209.2, "taker_buy_quote": 77.02604}, {"ts": 1773322140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1632.7, "quote_volume": 103.67645, "trades": 10, "taker_buy_volume": 284.0, "taker_buy_quote": 18.034}, {"ts": 1773322200000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 55229.6, "quote_volume": 3502.44256, "trades": 26, "taker_buy_volume": 34371.2, "taker_buy_quote": 2180.02}, {"ts": 1773322260000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 117671.4, "quote_volume": 7448.61386, "trades": 50, "taker_buy_volume": 26103.9, "taker_buy_quote": 1652.39111}, {"ts": 1773322320000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 223057.0, "quote_volume": 14087.5955, "trades": 78, "taker_buy_volume": 20169.6, "taker_buy_quote": 1272.7234}, {"ts": 1773322380000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 98583.4, "quote_volume": 6230.40468, "trades": 123, "taker_buy_volume": 60682.0, "taker_buy_quote": 3835.1024}, {"ts": 1773322440000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 207569.1, "quote_volume": 13171.58017, "trades": 145, "taker_buy_volume": 166481.0, "taker_buy_quote": 10566.4791}, {"ts": 1773322500000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 189940.4, "quote_volume": 12061.00216, "trades": 164, "taker_buy_volume": 97774.0, "taker_buy_quote": 6208.67897}, {"ts": 1773322560000, "open": 0.0636, "high": 0.0637, "low": 0.0634, "close": 0.0637, "volume": 1181305.3, "quote_volume": 75243.10326, "trades": 176, "taker_buy_volume": 846315.8, "taker_buy_quote": 53908.4611}, {"ts": 1773322620000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 271512.8, "quote_volume": 17274.15747, "trades": 168, "taker_buy_volume": 262088.8, "taker_buy_quote": 16674.16974}, {"ts": 1773322680000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 9425.9, "quote_volume": 600.50845, "trades": 17, "taker_buy_volume": 1206.6, "taker_buy_quote": 76.93904}, {"ts": 1773322740000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 7547.2, "quote_volume": 480.74408, "trades": 13, "taker_buy_volume": 6357.9, "taker_buy_quote": 404.99823}, {"ts": 1773322800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1500.0, "quote_volume": 95.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 45568.1, "quote_volume": 2898.13116, "trades": 28, "taker_buy_volume": 17872.6, "taker_buy_quote": 1136.69736}, {"ts": 1773322920000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 19332.6, "quote_volume": 1226.90781, "trades": 47, "taker_buy_volume": 6855.6, "taker_buy_quote": 434.81694}, {"ts": 1773322980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 141.7, "quote_volume": 9.01212, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 9.01212}, {"ts": 1773323040000, "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 72247.0, "quote_volume": 4581.74646, "trades": 115, "taker_buy_volume": 11322.7, "taker_buy_quote": 717.99313}, {"ts": 1773323100000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 142378.6, "quote_volume": 9008.03965, "trades": 53, "taker_buy_volume": 12864.2, "taker_buy_quote": 814.59472}, {"ts": 1773323160000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 150171.0, "quote_volume": 9472.30284, "trades": 98, "taker_buy_volume": 26402.2, "taker_buy_quote": 1664.73218}, {"ts": 1773323220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 154134.9, "quote_volume": 9710.4987, "trades": 21, "taker_buy_volume": 74839.1, "taker_buy_quote": 4714.8633}, {"ts": 1773323280000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 199745.5, "quote_volume": 12567.55613, "trades": 67, "taker_buy_volume": 56321.8, "taker_buy_quote": 3546.1154}, {"ts": 1773323340000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 12638.9, "quote_volume": 798.44334, "trades": 36, "taker_buy_volume": 9562.1, "taker_buy_quote": 604.10016}, {"ts": 1773323400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 25394.6, "quote_volume": 1604.93872, "trades": 19, "taker_buy_volume": 6105.9, "taker_buy_quote": 385.89288}, {"ts": 1773323460000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 20896.8, "quote_volume": 1320.6523, "trades": 12, "taker_buy_volume": 2575.6, "taker_buy_quote": 162.77792}, {"ts": 1773323520000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 53636.2, "quote_volume": 3389.79205, "trades": 25, "taker_buy_volume": 34730.4, "taker_buy_quote": 2194.97713}, {"ts": 1773323580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 51460.1, "quote_volume": 3247.14973, "trades": 29, "taker_buy_volume": 23383.4, "taker_buy_quote": 1475.50996}, {"ts": 1773323640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6123.3, "quote_volume": 386.38023, "trades": 6, "taker_buy_volume": 6123.3, "taker_buy_quote": 386.38023}, {"ts": 1773323700000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 125045.0, "quote_volume": 7868.914, "trades": 92, "taker_buy_volume": 58194.2, "taker_buy_quote": 3661.06441}, {"ts": 1773323760000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 172028.5, "quote_volume": 10813.75186, "trades": 98, "taker_buy_volume": 54882.1, "taker_buy_quote": 3449.77326}, {"ts": 1773323820000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 52184.0, "quote_volume": 3282.3577, "trades": 38, "taker_buy_volume": 29931.6, "taker_buy_quote": 1882.69764}, {"ts": 1773323880000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 1213.2, "quote_volume": 76.38826, "trades": 5, "taker_buy_volume": 779.8, "taker_buy_quote": 49.1274}, {"ts": 1773323940000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 22310.9, "quote_volume": 1406.01643, "trades": 39, "taker_buy_volume": 9976.4, "taker_buy_quote": 628.83125}, {"ts": 1773324000000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 51981.5, "quote_volume": 3284.54469, "trades": 51, "taker_buy_volume": 27358.9, "taker_buy_quote": 1730.45863}, {"ts": 1773324060000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 232360.5, "quote_volume": 14707.77509, "trades": 46, "taker_buy_volume": 218470.9, "taker_buy_quote": 13829.20797}, {"ts": 1773324120000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 104582.2, "quote_volume": 6629.37749, "trades": 69, "taker_buy_volume": 76764.6, "taker_buy_quote": 4865.759}, {"ts": 1773324180000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 864.4, "quote_volume": 54.83136, "trades": 5, "taker_buy_volume": 284.0, "taker_buy_quote": 18.034}, {"ts": 1773324240000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 114421.8, "quote_volume": 7253.83569, "trades": 42, "taker_buy_volume": 83096.9, "taker_buy_quote": 5268.36304}, {"ts": 1773324300000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 31056.1, "quote_volume": 1965.75713, "trades": 48, "taker_buy_volume": 21395.6, "taker_buy_quote": 1354.3543}, {"ts": 1773324360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1142.2, "quote_volume": 72.18704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324420000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 18953.6, "quote_volume": 1197.8596, "trades": 10, "taker_buy_volume": 5402.9, "taker_buy_quote": 341.46328}, {"ts": 1773324480000, "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": 1773324540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 41846.5, "quote_volume": 2644.6988, "trades": 25, "taker_buy_volume": 34526.7, "taker_buy_quote": 2182.08744}, {"ts": 1773324600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 56874.3, "quote_volume": 3595.09864, "trades": 28, "taker_buy_volume": 16634.8, "taker_buy_quote": 1051.96224}, {"ts": 1773324660000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324720000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 67817.9, "quote_volume": 4292.8762, "trades": 91, "taker_buy_volume": 31327.5, "taker_buy_quote": 1983.04655}, {"ts": 1773324780000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 55747.8, "quote_volume": 3523.60485, "trades": 47, "taker_buy_volume": 20499.6, "taker_buy_quote": 1295.91861}, {"ts": 1773324840000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4218.7, "quote_volume": 266.98205, "trades": 7, "taker_buy_volume": 3602.1, "taker_buy_quote": 228.01293}, {"ts": 1773324900000, "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 179910.3, "quote_volume": 11417.05764, "trades": 88, "taker_buy_volume": 128928.5, "taker_buy_quote": 8181.14546}, {"ts": 1773324960000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 9181.8, "quote_volume": 582.11192, "trades": 34, "taker_buy_volume": 4503.3, "taker_buy_quote": 285.50922}, {"ts": 1773325020000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 19148.7, "quote_volume": 1210.671, "trades": 46, "taker_buy_volume": 3990.9, "taker_buy_quote": 252.51654}, {"ts": 1773325080000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 131824.9, "quote_volume": 8308.22269, "trades": 60, "taker_buy_volume": 60428.6, "taker_buy_quote": 3807.9826}, {"ts": 1773325140000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 29717.1, "quote_volume": 1872.15984, "trades": 27, "taker_buy_volume": 344.8, "taker_buy_quote": 21.7224}, {"ts": 1773325200000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 175009.6, "quote_volume": 11025.68155, "trades": 83, "taker_buy_volume": 132603.2, "taker_buy_quote": 8354.10553}, {"ts": 1773325260000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 333843.2, "quote_volume": 21000.83615, "trades": 123, "taker_buy_volume": 222489.9, "taker_buy_quote": 13996.25477}, {"ts": 1773325320000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 869.0, "quote_volume": 54.73483, "trades": 8, "taker_buy_volume": 747.3, "taker_buy_quote": 47.0799}, {"ts": 1773325380000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 108538.1, "quote_volume": 6844.27288, "trades": 36, "taker_buy_volume": 17658.0, "taker_buy_quote": 1114.05999}, {"ts": 1773325440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 20880.5, "quote_volume": 1317.55955, "trades": 10, "taker_buy_volume": 171.0, "taker_buy_quote": 10.7901}, {"ts": 1773325500000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 99660.6, "quote_volume": 6282.18962, "trades": 57, "taker_buy_volume": 71091.4, "taker_buy_quote": 4481.82644}, {"ts": 1773325560000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 71666.5, "quote_volume": 4515.08086, "trades": 31, "taker_buy_volume": 28944.9, "taker_buy_quote": 1823.62006}, {"ts": 1773325620000, "open": 0.063, "high": 0.063, "low": 0.0627, "close": 0.0628, "volume": 525442.5, "quote_volume": 33028.75921, "trades": 146, "taker_buy_volume": 20392.7, "taker_buy_quote": 1280.75156}, {"ts": 1773325680000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 120980.8, "quote_volume": 7597.57038, "trades": 116, "taker_buy_volume": 63380.3, "taker_buy_quote": 3980.30038}, {"ts": 1773325740000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 38376.5, "quote_volume": 2410.10127, "trades": 24, "taker_buy_volume": 37140.9, "taker_buy_quote": 2332.52056}, {"ts": 1773325800000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 274613.3, "quote_volume": 17245.77742, "trades": 107, "taker_buy_volume": 188790.0, "taker_buy_quote": 11856.12767}, {"ts": 1773325860000, "open": 0.0628, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 360852.8, "quote_volume": 22628.7311, "trades": 103, "taker_buy_volume": 176554.1, "taker_buy_quote": 11069.96759}, {"ts": 1773325920000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 288970.0, "quote_volume": 18119.18001, "trades": 113, "taker_buy_volume": 228456.3, "taker_buy_quote": 14325.49911}, {"ts": 1773325980000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 907.6, "quote_volume": 56.94632, "trades": 6, "taker_buy_volume": 398.0, "taker_buy_quote": 24.9944}, {"ts": 1773326040000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 57256.3, "quote_volume": 3593.2044, "trades": 34, "taker_buy_volume": 31914.4, "taker_buy_quote": 2004.23865}, {"ts": 1773326100000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 70022.2, "quote_volume": 4401.88593, "trades": 42, "taker_buy_volume": 47295.5, "taker_buy_quote": 2973.54095}, {"ts": 1773326160000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 23788.9, "quote_volume": 1496.27729, "trades": 16, "taker_buy_volume": 12161.1, "taker_buy_quote": 764.93319}, {"ts": 1773326220000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 245317.8, "quote_volume": 15382.53953, "trades": 85, "taker_buy_volume": 112741.7, "taker_buy_quote": 7069.32271}, {"ts": 1773326280000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 374000.6, "quote_volume": 23412.43756, "trades": 167, "taker_buy_volume": 134397.4, "taker_buy_quote": 8413.27724}, {"ts": 1773326340000, "open": 0.0626, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 47353.3, "quote_volume": 2964.25711, "trades": 45, "taker_buy_volume": 11400.5, "taker_buy_quote": 713.6889}, {"ts": 1773326400000, "open": 0.0626, "high": 0.0627, "low": 0.0624, "close": 0.0625, "volume": 1027231.3, "quote_volume": 64208.58489, "trades": 95, "taker_buy_volume": 37337.9, "taker_buy_quote": 2337.35411}, {"ts": 1773326460000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 302795.4, "quote_volume": 18925.30256, "trades": 96, "taker_buy_volume": 191314.9, "taker_buy_quote": 11957.81008}, {"ts": 1773326520000, "open": 0.0624, "high": 0.0624, "low": 0.0624, "close": 0.0624, "volume": 4248.2, "quote_volume": 265.08768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326580000, "open": 0.0624, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 97232.7, "quote_volume": 6077.39572, "trades": 35, "taker_buy_volume": 85311.3, "taker_buy_quote": 5332.55824}, {"ts": 1773326640000, "open": 0.0625, "high": 0.0627, "low": 0.0624, "close": 0.0626, "volume": 69675.1, "quote_volume": 4358.11529, "trades": 91, "taker_buy_volume": 39810.4, "taker_buy_quote": 2490.96371}, {"ts": 1773326700000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 45210.1, "quote_volume": 2834.27934, "trades": 35, "taker_buy_volume": 34228.1, "taker_buy_quote": 2146.10187}, {"ts": 1773326760000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 156500.9, "quote_volume": 9821.39529, "trades": 100, "taker_buy_volume": 98971.4, "taker_buy_quote": 6210.06389}, {"ts": 1773326820000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 70157.4, "quote_volume": 4412.88774, "trades": 29, "taker_buy_volume": 36957.4, "taker_buy_quote": 2324.62046}, {"ts": 1773326880000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 85198.9, "quote_volume": 5350.49092, "trades": 65, "taker_buy_volume": 25579.1, "taker_buy_quote": 1606.36748}, {"ts": 1773326940000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 40597.1, "quote_volume": 2545.45304, "trades": 100, "taker_buy_volume": 779.9, "taker_buy_quote": 48.92846}, {"ts": 1773327000000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 69508.2, "quote_volume": 4358.25651, "trades": 27, "taker_buy_volume": 11933.8, "taker_buy_quote": 748.34163}, {"ts": 1773327060000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 1951.1, "quote_volume": 122.46613, "trades": 6, "taker_buy_volume": 1321.6, "taker_buy_quote": 82.99648}, {"ts": 1773327120000, "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.0629, "volume": 79186.2, "quote_volume": 4978.58656, "trades": 79, "taker_buy_volume": 40810.1, "taker_buy_quote": 2565.06977}, {"ts": 1773327180000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 16713.8, "quote_volume": 1049.77072, "trades": 27, "taker_buy_volume": 7051.1, "taker_buy_quote": 442.96908}, {"ts": 1773327240000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 48890.3, "quote_volume": 3070.29653, "trades": 51, "taker_buy_volume": 37182.6, "taker_buy_quote": 2335.08163}, {"ts": 1773327300000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 15798.4, "quote_volume": 992.15385, "trades": 52, "taker_buy_volume": 143.3, "taker_buy_quote": 9.01357}, {"ts": 1773327360000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 59416.5, "quote_volume": 3731.60684, "trades": 64, "taker_buy_volume": 47458.9, "taker_buy_quote": 2980.71892}, {"ts": 1773327420000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 30743.7, "quote_volume": 1930.67888, "trades": 20, "taker_buy_volume": 9411.7, "taker_buy_quote": 591.05476}, {"ts": 1773327480000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 11651.0, "quote_volume": 731.6398, "trades": 33, "taker_buy_volume": 7263.4, "taker_buy_quote": 456.14152}, {"ts": 1773327540000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 49943.7, "quote_volume": 3141.01197, "trades": 59, "taker_buy_volume": 45209.8, "taker_buy_quote": 2843.26718}, {"ts": 1773327600000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 21005.7, "quote_volume": 1321.20765, "trades": 18, "taker_buy_volume": 1676.2, "taker_buy_quote": 105.43298}, {"ts": 1773327660000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 185497.3, "quote_volume": 11672.99583, "trades": 62, "taker_buy_volume": 59319.8, "taker_buy_quote": 3735.26294}, {"ts": 1773327720000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 89179.2, "quote_volume": 5609.35896, "trades": 31, "taker_buy_volume": 29150.4, "taker_buy_quote": 1833.56016}, {"ts": 1773327780000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 94139.7, "quote_volume": 5921.38909, "trades": 52, "taker_buy_volume": 73926.6, "taker_buy_quote": 4650.97044}, {"ts": 1773327840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 40685.4, "quote_volume": 2563.1802, "trades": 38, "taker_buy_volume": 18359.0, "taker_buy_quote": 1156.617}, {"ts": 1773327900000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 85652.1, "quote_volume": 5387.83455, "trades": 44, "taker_buy_volume": 34992.6, "taker_buy_quote": 2201.352}, {"ts": 1773327960000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 27879.3, "quote_volume": 1753.67461, "trades": 11, "taker_buy_volume": 793.6, "taker_buy_quote": 49.9968}, {"ts": 1773328020000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 24405.6, "quote_volume": 1535.07403, "trades": 13, "taker_buy_volume": 24023.5, "taker_buy_quote": 1511.07815}, {"ts": 1773328080000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 103984.5, "quote_volume": 6540.61077, "trades": 32, "taker_buy_volume": 60512.0, "taker_buy_quote": 3806.22232}, {"ts": 1773328140000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 74136.3, "quote_volume": 4660.61505, "trades": 54, "taker_buy_volume": 11816.6, "taker_buy_quote": 743.24949}, {"ts": 1773328200000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 22538.3, "quote_volume": 1415.46902, "trades": 33, "taker_buy_volume": 12705.9, "taker_buy_quote": 797.9943}, {"ts": 1773328260000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 69558.1, "quote_volume": 4374.13764, "trades": 41, "taker_buy_volume": 45458.4, "taker_buy_quote": 2859.33336}, {"ts": 1773328320000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 21206.7, "quote_volume": 1331.78076, "trades": 15, "taker_buy_volume": 3581.9, "taker_buy_quote": 224.94332}, {"ts": 1773328380000, "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0628, "volume": 145405.6, "quote_volume": 9112.14329, "trades": 51, "taker_buy_volume": 71808.1, "taker_buy_quote": 4501.86637}, {"ts": 1773328440000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 16107.9, "quote_volume": 1011.78316, "trades": 14, "taker_buy_volume": 15214.7, "taker_buy_quote": 955.6902}, {"ts": 1773328500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 18014.1, "quote_volume": 1131.28548, "trades": 10, "taker_buy_volume": 159.5, "taker_buy_quote": 10.0166}, {"ts": 1773328560000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 11475.9, "quote_volume": 720.70087, "trades": 7, "taker_buy_volume": 11475.9, "taker_buy_quote": 720.70087}, {"ts": 1773328620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 63750.9, "quote_volume": 4003.55652, "trades": 27, "taker_buy_volume": 28518.5, "taker_buy_quote": 1790.9618}, {"ts": 1773328680000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 45402.6, "quote_volume": 2851.25564, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773328740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 95650.0, "quote_volume": 6006.82, "trades": 41, "taker_buy_volume": 60423.2, "taker_buy_quote": 3794.57696}, {"ts": 1773328800000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 17359.8, "quote_volume": 1090.13678, "trades": 4, "taker_buy_volume": 16773.2, "taker_buy_quote": 1053.35696}, {"ts": 1773328860000, "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": 1773328920000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 11758.0, "quote_volume": 737.24098, "trades": 16, "taker_buy_volume": 502.1, "taker_buy_quote": 31.49605}, {"ts": 1773328980000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 51835.5, "quote_volume": 3255.10474, "trades": 36, "taker_buy_volume": 24517.8, "taker_buy_quote": 1539.71784}, {"ts": 1773329040000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 6206.4, "quote_volume": 389.79058, "trades": 8, "taker_buy_volume": 6031.5, "taker_buy_quote": 378.80686}, {"ts": 1773329100000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 54134.7, "quote_volume": 3410.25371, "trades": 73, "taker_buy_volume": 46443.9, "taker_buy_quote": 2925.74603}, {"ts": 1773329160000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 100666.7, "quote_volume": 6357.03862, "trades": 79, "taker_buy_volume": 68728.9, "taker_buy_quote": 4338.60294}, {"ts": 1773329220000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 132512.0, "quote_volume": 8374.76153, "trades": 134, "taker_buy_volume": 67109.8, "taker_buy_quote": 4241.35515}, {"ts": 1773329280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 24004.8, "quote_volume": 1517.10336, "trades": 31, "taker_buy_volume": 16888.8, "taker_buy_quote": 1067.37216}, {"ts": 1773329340000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4610.6, "quote_volume": 291.36617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329400000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 111999.3, "quote_volume": 7068.41791, "trades": 37, "taker_buy_volume": 85254.9, "taker_buy_quote": 5379.93742}, {"ts": 1773329460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 41888.6, "quote_volume": 2647.35952, "trades": 17, "taker_buy_volume": 17316.8, "taker_buy_quote": 1094.42176}, {"ts": 1773329520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 79105.5, "quote_volume": 4999.4676, "trades": 21, "taker_buy_volume": 20269.1, "taker_buy_quote": 1281.00712}, {"ts": 1773329580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 158.5, "quote_volume": 10.0172, "trades": 1, "taker_buy_volume": 158.5, "taker_buy_quote": 10.0172}, {"ts": 1773329640000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 57133.0, "quote_volume": 3610.71061, "trades": 33, "taker_buy_volume": 22448.0, "taker_buy_quote": 1418.7136}, {"ts": 1773329700000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 148979.7, "quote_volume": 9415.18511, "trades": 58, "taker_buy_volume": 66251.9, "taker_buy_quote": 4187.12008}, {"ts": 1773329760000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 16175.0, "quote_volume": 1020.66498, "trades": 34, "taker_buy_volume": 2735.5, "taker_buy_quote": 172.64996}, {"ts": 1773329820000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 82173.5, "quote_volume": 5185.13966, "trades": 13, "taker_buy_volume": 81806.1, "taker_buy_quote": 5161.9792}, {"ts": 1773329880000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 58640.4, "quote_volume": 3700.19181, "trades": 89, "taker_buy_volume": 16599.4, "taker_buy_quote": 1047.42214}, {"ts": 1773329940000, "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 893801.6, "quote_volume": 56571.2748, "trades": 71, "taker_buy_volume": 877598.1, "taker_buy_quote": 55548.17298}, {"ts": 1773330000000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 92041.5, "quote_volume": 5825.70792, "trades": 26, "taker_buy_volume": 42976.1, "taker_buy_quote": 2720.52435}, {"ts": 1773330060000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 81351.0, "quote_volume": 5135.87329, "trades": 46, "taker_buy_volume": 1099.0, "taker_buy_quote": 69.47265}, {"ts": 1773330120000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 80751.7, "quote_volume": 5099.57461, "trades": 48, "taker_buy_volume": 55085.6, "taker_buy_quote": 3478.24702}, {"ts": 1773330180000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 15392.3, "quote_volume": 972.87234, "trades": 30, "taker_buy_volume": 2544.4, "taker_buy_quote": 160.88506}, {"ts": 1773330240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 712.1, "quote_volume": 44.93351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330300000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 10243.3, "quote_volume": 646.46785, "trades": 8, "taker_buy_volume": 1156.2, "taker_buy_quote": 73.07184}, {"ts": 1773330360000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 27812.0, "quote_volume": 1756.30964, "trades": 23, "taker_buy_volume": 1027.0, "taker_buy_quote": 64.8037}, {"ts": 1773330420000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 72999.8, "quote_volume": 4598.97311, "trades": 43, "taker_buy_volume": 12409.5, "taker_buy_quote": 781.7985}, {"ts": 1773330480000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 32138.7, "quote_volume": 2026.86891, "trades": 66, "taker_buy_volume": 24910.8, "taker_buy_quote": 1570.8011}, {"ts": 1773330540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 54572.0, "quote_volume": 3443.4932, "trades": 33, "taker_buy_volume": 21895.2, "taker_buy_quote": 1381.58712}, {"ts": 1773330600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 60475.8, "quote_volume": 3816.02298, "trades": 99, "taker_buy_volume": 23813.2, "taker_buy_quote": 1502.61292}, {"ts": 1773330660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 42812.0, "quote_volume": 2701.4372, "trades": 45, "taker_buy_volume": 11933.1, "taker_buy_quote": 752.97861}, {"ts": 1773330720000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1313.6, "quote_volume": 82.93261, "trades": 12, "taker_buy_volume": 1043.7, "taker_buy_quote": 65.90192}, {"ts": 1773330780000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 7205.1, "quote_volume": 454.53181, "trades": 15, "taker_buy_volume": 127.0, "taker_buy_quote": 8.0137}, {"ts": 1773330840000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 15413.8, "quote_volume": 972.59976, "trades": 18, "taker_buy_volume": 14775.8, "taker_buy_quote": 932.35298}, {"ts": 1773330900000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2208.3, "quote_volume": 139.2232, "trades": 2, "taker_buy_volume": 1003.0, "taker_buy_quote": 63.2893}, {"ts": 1773330960000, "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": 1773331020000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 546886.3, "quote_volume": 34455.42812, "trades": 70, "taker_buy_volume": 264376.2, "taker_buy_quote": 16657.14924}, {"ts": 1773331080000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 68916.7, "quote_volume": 4334.86043, "trades": 32, "taker_buy_volume": 1157.4, "taker_buy_quote": 72.80046}, {"ts": 1773331140000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 28559.5, "quote_volume": 1799.04208, "trades": 22, "taker_buy_volume": 15639.5, "taker_buy_quote": 985.09797}, {"ts": 1773331200000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 68435.8, "quote_volume": 4306.03889, "trades": 52, "taker_buy_volume": 46016.5, "taker_buy_quote": 2896.56492}, {"ts": 1773331260000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 6755.5, "quote_volume": 424.92095, "trades": 16, "taker_buy_volume": 5267.4, "taker_buy_quote": 331.31946}, {"ts": 1773331320000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 20865.9, "quote_volume": 1312.44762, "trades": 13, "taker_buy_volume": 541.3, "taker_buy_quote": 34.04777}, {"ts": 1773331380000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 7991.9, "quote_volume": 502.69575, "trades": 18, "taker_buy_volume": 6597.8, "taker_buy_quote": 415.01911}, {"ts": 1773331440000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 16401.0, "quote_volume": 1031.63562, "trades": 10, "taker_buy_volume": 127.2, "taker_buy_quote": 8.0136}, {"ts": 1773331500000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 8807.2, "quote_volume": 554.44907, "trades": 10, "taker_buy_volume": 4889.3, "taker_buy_quote": 308.01316}, {"ts": 1773331560000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 122246.0, "quote_volume": 7673.23179, "trades": 61, "taker_buy_volume": 45586.0, "taker_buy_quote": 2862.69483}, {"ts": 1773331620000, "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0625, "volume": 126753.5, "quote_volume": 7934.55941, "trades": 34, "taker_buy_volume": 18924.3, "taker_buy_quote": 1184.67351}, {"ts": 1773331680000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 1201111.0, "quote_volume": 75069.2069, "trades": 144, "taker_buy_volume": 109874.5, "taker_buy_quote": 6867.17065}, {"ts": 1773331740000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 61967.5, "quote_volume": 3873.00275, "trades": 45, "taker_buy_volume": 42514.6, "taker_buy_quote": 2657.2125}, {"ts": 1773331800000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 5284.1, "quote_volume": 330.84851, "trades": 13, "taker_buy_volume": 5156.1, "taker_buy_quote": 322.83571}, {"ts": 1773331860000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 439.9, "quote_volume": 27.57374, "trades": 3, "taker_buy_volume": 360.0, "taker_buy_quote": 22.572}, {"ts": 1773331920000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 208.0, "quote_volume": 13.0416, "trades": 1, "taker_buy_volume": 208.0, "taker_buy_quote": 13.0416}, {"ts": 1773331980000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 10512.3, "quote_volume": 659.91738, "trades": 12, "taker_buy_volume": 9963.1, "taker_buy_quote": 625.48254}, {"ts": 1773332040000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 22036.4, "quote_volume": 1381.69052, "trades": 5, "taker_buy_volume": 82.4, "taker_buy_quote": 5.17472}, {"ts": 1773332100000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 621.0, "quote_volume": 38.9367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332160000, "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 146701.0, "quote_volume": 9231.86606, "trades": 105, "taker_buy_volume": 83107.1, "taker_buy_quote": 5226.38903}, {"ts": 1773332220000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 164596.4, "quote_volume": 10369.27922, "trades": 37, "taker_buy_volume": 121552.5, "taker_buy_quote": 7657.8075}, {"ts": 1773332280000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 13492.6, "quote_volume": 850.7628, "trades": 14, "taker_buy_volume": 7290.0, "taker_buy_quote": 459.999}, {"ts": 1773332340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2102.4, "quote_volume": 132.4512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332400000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 822.6, "quote_volume": 51.8355, "trades": 5, "taker_buy_volume": 117.0, "taker_buy_quote": 7.3827}, {"ts": 1773332460000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 77349.9, "quote_volume": 4886.46103, "trades": 68, "taker_buy_volume": 38064.9, "taker_buy_quote": 2403.64903}, {"ts": 1773332520000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 16293.5, "quote_volume": 1029.79675, "trades": 8, "taker_buy_volume": 475.5, "taker_buy_quote": 30.09915}, {"ts": 1773332580000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 38465.2, "quote_volume": 2431.28558, "trades": 24, "taker_buy_volume": 15401.5, "taker_buy_quote": 973.6724}, {"ts": 1773332640000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 11580.8, "quote_volume": 730.7358, "trades": 27, "taker_buy_volume": 142.9, "taker_buy_quote": 9.01699}, {"ts": 1773332700000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 698.1, "quote_volume": 44.02158, "trades": 5, "taker_buy_volume": 412.8, "taker_buy_quote": 26.04768}, {"ts": 1773332760000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 34126.7, "quote_volume": 2149.96781, "trades": 51, "taker_buy_volume": 5199.7, "taker_buy_quote": 327.59697}, {"ts": 1773332820000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 607.5, "quote_volume": 38.22805, "trades": 4, "taker_buy_volume": 163.0, "taker_buy_quote": 10.269}, {"ts": 1773332880000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 186762.1, "quote_volume": 11747.32019, "trades": 56, "taker_buy_volume": 139189.1, "taker_buy_quote": 8754.99439}, {"ts": 1773332940000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 27493.2, "quote_volume": 1729.27776, "trades": 21, "taker_buy_volume": 15658.7, "taker_buy_quote": 984.93223}, {"ts": 1773333000000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 588.3, "quote_volume": 36.94524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333060000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 4574.5, "quote_volume": 287.72015, "trades": 11, "taker_buy_volume": 4272.4, "taker_buy_quote": 268.73396}, {"ts": 1773333120000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 69442.4, "quote_volume": 4367.75815, "trades": 36, "taker_buy_volume": 24649.4, "taker_buy_quote": 1550.45998}, {"ts": 1773333180000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 42463.7, "quote_volume": 2675.03696, "trades": 51, "taker_buy_volume": 16370.6, "taker_buy_quote": 1031.3478}, {"ts": 1773333240000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 12134.3, "quote_volume": 764.49111, "trades": 15, "taker_buy_volume": 6699.6, "taker_buy_quote": 422.10501}, {"ts": 1773333300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 31845.6, "quote_volume": 2006.2728, "trades": 18, "taker_buy_volume": 24888.2, "taker_buy_quote": 1567.9566}, {"ts": 1773333360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1299.6, "quote_volume": 82.00476, "trades": 2, "taker_buy_volume": 1299.6, "taker_buy_quote": 82.00476}, {"ts": 1773333420000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3369.5, "quote_volume": 212.57108, "trades": 4, "taker_buy_volume": 2925.8, "taker_buy_quote": 184.61798}, {"ts": 1773333480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1222.9, "quote_volume": 77.0427, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333540000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 99381.6, "quote_volume": 6271.00597, "trades": 53, "taker_buy_volume": 67313.3, "taker_buy_quote": 4247.51367}, {"ts": 1773333600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1307.2, "quote_volume": 82.61504, "trades": 10, "taker_buy_volume": 1307.2, "taker_buy_quote": 82.61504}, {"ts": 1773333660000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 121620.9, "quote_volume": 7676.32411, "trades": 13, "taker_buy_volume": 20453.2, "taker_buy_quote": 1292.64224}, {"ts": 1773333720000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1222.8, "quote_volume": 77.22049, "trades": 12, "taker_buy_volume": 618.1, "taker_buy_quote": 39.06392}, {"ts": 1773333780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333900000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 94953.8, "quote_volume": 5993.92084, "trades": 65, "taker_buy_volume": 35389.5, "taker_buy_quote": 2235.38821}, {"ts": 1773333960000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 24461.1, "quote_volume": 1541.2926, "trades": 17, "taker_buy_volume": 2433.0, "taker_buy_quote": 153.5223}, {"ts": 1773334020000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 26782.4, "quote_volume": 1687.20691, "trades": 42, "taker_buy_volume": 14962.6, "taker_buy_quote": 942.6438}, {"ts": 1773334080000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 18159.7, "quote_volume": 1144.07859, "trades": 34, "taker_buy_volume": 13334.0, "taker_buy_quote": 840.05949}, {"ts": 1773334140000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 86568.3, "quote_volume": 5461.7337, "trades": 61, "taker_buy_volume": 52636.4, "taker_buy_quote": 3321.32829}, {"ts": 1773334200000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 52287.4, "quote_volume": 3304.54944, "trades": 39, "taker_buy_volume": 17868.1, "taker_buy_quote": 1129.26392}, {"ts": 1773334260000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 60247.2, "quote_volume": 3801.69213, "trades": 84, "taker_buy_volume": 4230.6, "taker_buy_quote": 267.07478}, {"ts": 1773334320000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 99051.8, "quote_volume": 6250.18445, "trades": 123, "taker_buy_volume": 12470.2, "taker_buy_quote": 786.88549}, {"ts": 1773334380000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 46663.0, "quote_volume": 2945.2434, "trades": 22, "taker_buy_volume": 19234.2, "taker_buy_quote": 1214.48612}, {"ts": 1773334440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1641.3, "quote_volume": 103.56603, "trades": 9, "taker_buy_volume": 1498.9, "taker_buy_quote": 94.58059}, {"ts": 1773334500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1602.5, "quote_volume": 101.11775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 35700.8, "quote_volume": 2252.72048, "trades": 25, "taker_buy_volume": 11155.3, "taker_buy_quote": 703.89943}, {"ts": 1773334620000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 22650.9, "quote_volume": 1429.16724, "trades": 33, "taker_buy_volume": 12383.2, "taker_buy_quote": 781.39574}, {"ts": 1773334680000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 6555.1, "quote_volume": 413.68586, "trades": 7, "taker_buy_volume": 590.5, "taker_buy_quote": 37.3196}, {"ts": 1773334740000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 17727.3, "quote_volume": 1120.33683, "trades": 13, "taker_buy_volume": 17442.0, "taker_buy_quote": 1102.3344}, {"ts": 1773334800000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 37685.3, "quote_volume": 2377.99322, "trades": 29, "taker_buy_volume": 507.9, "taker_buy_quote": 32.09928}, {"ts": 1773334860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 15006.9, "quote_volume": 946.93539, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2634.4, "quote_volume": 166.23064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 364.3, "quote_volume": 23.02376, "trades": 1, "taker_buy_volume": 364.3, "taker_buy_quote": 23.02376}, {"ts": 1773335040000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 217948.5, "quote_volume": 13774.33254, "trades": 24, "taker_buy_volume": 206519.6, "taker_buy_quote": 13052.03872}, {"ts": 1773335100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 215606.8, "quote_volume": 13626.31969, "trades": 18, "taker_buy_volume": 215049.6, "taker_buy_quote": 13591.13472}, {"ts": 1773335160000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 92690.8, "quote_volume": 5848.8432, "trades": 54, "taker_buy_volume": 24410.3, "taker_buy_quote": 1540.34365}, {"ts": 1773335220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 27637.6, "quote_volume": 1746.69632, "trades": 18, "taker_buy_volume": 27637.6, "taker_buy_quote": 1746.69632}, {"ts": 1773335280000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 8682.6, "quote_volume": 547.88203, "trades": 13, "taker_buy_volume": 7705.8, "taker_buy_quote": 486.25813}, {"ts": 1773335340000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 53907.5, "quote_volume": 3401.5966, "trades": 56, "taker_buy_volume": 18096.3, "taker_buy_quote": 1141.91988}, {"ts": 1773335400000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 517647.9, "quote_volume": 32716.02893, "trades": 39, "taker_buy_volume": 457956.9, "taker_buy_quote": 28943.55773}, {"ts": 1773335460000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 20945.7, "quote_volume": 1323.81734, "trades": 29, "taker_buy_volume": 6517.8, "taker_buy_quote": 411.97406}, {"ts": 1773335520000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 23126.2, "quote_volume": 1461.57378, "trades": 28, "taker_buy_volume": 11931.1, "taker_buy_quote": 754.05612}, {"ts": 1773335580000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 103235.7, "quote_volume": 6534.75802, "trades": 40, "taker_buy_volume": 54924.7, "taker_buy_quote": 3476.73351}, {"ts": 1773335640000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 790.2, "quote_volume": 49.95646, "trades": 5, "taker_buy_volume": 158.2, "taker_buy_quote": 10.01406}, {"ts": 1773335700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 80967.1, "quote_volume": 5117.12072, "trades": 35, "taker_buy_volume": 21765.7, "taker_buy_quote": 1375.59224}, {"ts": 1773335760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773335820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 111448.5, "quote_volume": 7043.5452, "trades": 39, "taker_buy_volume": 21515.9, "taker_buy_quote": 1359.80488}, {"ts": 1773335880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3500.1, "quote_volume": 221.20632, "trades": 5, "taker_buy_volume": 3500.1, "taker_buy_quote": 221.20632}, {"ts": 1773335940000, "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 32940.3, "quote_volume": 2076.68491, "trades": 30, "taker_buy_volume": 2485.0, "taker_buy_quote": 156.88261}, {"ts": 1773336000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 47546.0, "quote_volume": 2995.398, "trades": 16, "taker_buy_volume": 47546.0, "taker_buy_quote": 2995.398}, {"ts": 1773336060000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 43594.7, "quote_volume": 2746.48356, "trades": 23, "taker_buy_volume": 21932.0, "taker_buy_quote": 1381.73346}, {"ts": 1773336120000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 41018.8, "quote_volume": 2590.38194, "trades": 44, "taker_buy_volume": 28373.4, "taker_buy_quote": 1791.29812}, {"ts": 1773336180000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 8364.6, "quote_volume": 528.62848, "trades": 17, "taker_buy_volume": 4363.3, "taker_buy_quote": 275.76056}, {"ts": 1773336240000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 601.3, "quote_volume": 37.94203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 26539.0, "quote_volume": 1674.6109, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336360000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 9589.9, "quote_volume": 605.13537, "trades": 8, "taker_buy_volume": 9146.9, "taker_buy_quote": 577.18207}, {"ts": 1773336420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 342.4, "quote_volume": 21.60544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 18320.3, "quote_volume": 1156.01093, "trades": 9, "taker_buy_volume": 158.4, "taker_buy_quote": 9.99504}, {"ts": 1773336540000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 7725.6, "quote_volume": 486.60397, "trades": 17, "taker_buy_volume": 445.2, "taker_buy_quote": 28.0476}, {"ts": 1773336600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 12128.1, "quote_volume": 764.0703, "trades": 15, "taker_buy_volume": 11826.8, "taker_buy_quote": 745.0884}, {"ts": 1773336660000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 27030.2, "quote_volume": 1705.61835, "trades": 23, "taker_buy_volume": 9763.9, "taker_buy_quote": 616.13225}, {"ts": 1773336720000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 35198.7, "quote_volume": 2221.02824, "trades": 21, "taker_buy_volume": 22673.6, "taker_buy_quote": 1430.70416}, {"ts": 1773336780000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5055.7, "quote_volume": 319.00199, "trades": 5, "taker_buy_volume": 4928.9, "taker_buy_quote": 311.01359}, {"ts": 1773336840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 56452.1, "quote_volume": 3556.4823, "trades": 23, "taker_buy_volume": 20115.9, "taker_buy_quote": 1267.3017}, {"ts": 1773336900000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6216.4, "quote_volume": 392.23742, "trades": 13, "taker_buy_volume": 6042.2, "taker_buy_quote": 381.26282}, {"ts": 1773336960000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1506.3, "quote_volume": 95.17126, "trades": 5, "taker_buy_volume": 1237.3, "taker_buy_quote": 78.19736}, {"ts": 1773337020000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 12680.3, "quote_volume": 801.41239, "trades": 13, "taker_buy_volume": 1792.6, "taker_buy_quote": 113.30975}, {"ts": 1773337080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 158.8, "quote_volume": 10.03616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 347.6, "quote_volume": 21.96832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 19750.3, "quote_volume": 1250.19399, "trades": 5, "taker_buy_volume": 19750.3, "taker_buy_quote": 1250.19399}, {"ts": 1773337260000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 39361.6, "quote_volume": 2487.00403, "trades": 15, "taker_buy_volume": 1118.1, "taker_buy_quote": 70.76147}, {"ts": 1773337320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 91157.5, "quote_volume": 5752.03825, "trades": 16, "taker_buy_volume": 127.0, "taker_buy_quote": 8.0137}, {"ts": 1773337380000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 41155.6, "quote_volume": 2596.90609, "trades": 17, "taker_buy_volume": 11071.9, "taker_buy_quote": 698.63689}, {"ts": 1773337440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 37259.8, "quote_volume": 2351.09338, "trades": 21, "taker_buy_volume": 30508.8, "taker_buy_quote": 1925.10528}, {"ts": 1773337500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 19697.6, "quote_volume": 1242.91856, "trades": 10, "taker_buy_volume": 142.9, "taker_buy_quote": 9.01699}, {"ts": 1773337560000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 53664.3, "quote_volume": 3376.04369, "trades": 55, "taker_buy_volume": 15537.9, "taker_buy_quote": 977.41327}, {"ts": 1773337620000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 68923.4, "quote_volume": 4344.27831, "trades": 37, "taker_buy_volume": 38899.2, "taker_buy_quote": 2450.86245}, {"ts": 1773337680000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 8513.2, "quote_volume": 537.22853, "trades": 12, "taker_buy_volume": 7301.6, "taker_buy_quote": 460.77657}, {"ts": 1773337740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 39025.3, "quote_volume": 2462.49643, "trades": 41, "taker_buy_volume": 12565.6, "taker_buy_quote": 792.88936}, {"ts": 1773337800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 9023.4, "quote_volume": 569.37654, "trades": 9, "taker_buy_volume": 8766.6, "taker_buy_quote": 553.17246}, {"ts": 1773337860000, "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": 1773337920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 37670.7, "quote_volume": 2377.02117, "trades": 21, "taker_buy_volume": 26586.0, "taker_buy_quote": 1677.5766}, {"ts": 1773337980000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 338.6, "quote_volume": 21.34506, "trades": 2, "taker_buy_volume": 132.6, "taker_buy_quote": 8.36706}, {"ts": 1773338040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 36280.7, "quote_volume": 2285.6841, "trades": 22, "taker_buy_volume": 10810.5, "taker_buy_quote": 681.0615}, {"ts": 1773338100000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 52711.4, "quote_volume": 3317.87142, "trades": 31, "taker_buy_volume": 7153.2, "taker_buy_quote": 449.93628}, {"ts": 1773338160000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 26286.7, "quote_volume": 1656.03348, "trades": 22, "taker_buy_volume": 7964.8, "taker_buy_quote": 501.7824}, {"ts": 1773338220000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 9538.1, "quote_volume": 600.96231, "trades": 11, "taker_buy_volume": 620.1, "taker_buy_quote": 39.12831}, {"ts": 1773338280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3988.6, "quote_volume": 251.68066, "trades": 3, "taker_buy_volume": 3988.6, "taker_buy_quote": 251.68066}, {"ts": 1773338340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2801.8, "quote_volume": 176.5134, "trades": 11, "taker_buy_volume": 1182.1, "taker_buy_quote": 74.4723}, {"ts": 1773338400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4994.4, "quote_volume": 314.6472, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 73217.9, "quote_volume": 4612.7277, "trades": 40, "taker_buy_volume": 33908.7, "taker_buy_quote": 2136.2481}, {"ts": 1773338520000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 22427.9, "quote_volume": 1414.92059, "trades": 28, "taker_buy_volume": 7331.4, "taker_buy_quote": 462.62402}, {"ts": 1773338580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 49965.1, "quote_volume": 3152.83114, "trades": 38, "taker_buy_volume": 47751.4, "taker_buy_quote": 3013.14667}, {"ts": 1773338640000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 6820.4, "quote_volume": 430.3847, "trades": 5, "taker_buy_volume": 526.2, "taker_buy_quote": 33.22068}, {"ts": 1773338700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 37230.1, "quote_volume": 2345.4963, "trades": 52, "taker_buy_volume": 15821.6, "taker_buy_quote": 996.7608}, {"ts": 1773338760000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 10905.5, "quote_volume": 685.95595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 22415.4, "quote_volume": 1412.1702, "trades": 7, "taker_buy_volume": 22415.4, "taker_buy_quote": 1412.1702}, {"ts": 1773338880000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4702.6, "quote_volume": 296.74674, "trades": 15, "taker_buy_volume": 4085.3, "taker_buy_quote": 257.79511}, {"ts": 1773338940000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 20452.2, "quote_volume": 1290.5671, "trades": 14, "taker_buy_volume": 10939.9, "taker_buy_quote": 690.34097}, {"ts": 1773339000000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 336826.9, "quote_volume": 21312.56049, "trades": 55, "taker_buy_volume": 297389.1, "taker_buy_quote": 18816.22191}, {"ts": 1773339060000, "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 519917.1, "quote_volume": 32969.36694, "trades": 158, "taker_buy_volume": 407019.7, "taker_buy_quote": 25814.47758}, {"ts": 1773339120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 98061.5, "quote_volume": 6207.29295, "trades": 68, "taker_buy_volume": 31923.0, "taker_buy_quote": 2020.7259}, {"ts": 1773339180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339240000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 63319.0, "quote_volume": 4001.88637, "trades": 44, "taker_buy_volume": 1629.8, "taker_buy_quote": 103.16634}, {"ts": 1773339300000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 258038.2, "quote_volume": 16308.01745, "trades": 55, "taker_buy_volume": 15140.3, "taker_buy_quote": 956.88281}, {"ts": 1773339360000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2074.5, "quote_volume": 131.13387, "trades": 11, "taker_buy_volume": 1505.7, "taker_buy_quote": 95.18571}, {"ts": 1773339420000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 9075.9, "quote_volume": 574.47907, "trades": 17, "taker_buy_volume": 8821.9, "taker_buy_quote": 558.42627}, {"ts": 1773339480000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 31109.2, "quote_volume": 1966.50427, "trades": 38, "taker_buy_volume": 21587.2, "taker_buy_quote": 1364.71387}, {"ts": 1773339540000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 53219.0, "quote_volume": 3363.05612, "trades": 34, "taker_buy_volume": 11265.3, "taker_buy_quote": 711.96696}, {"ts": 1773339600000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 141631.9, "quote_volume": 8923.10495, "trades": 94, "taker_buy_volume": 86841.8, "taker_buy_quote": 5471.04769}, {"ts": 1773339660000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 3466.3, "quote_volume": 218.2023, "trades": 5, "taker_buy_volume": 1720.3, "taker_buy_quote": 108.3789}, {"ts": 1773339720000, "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.0631, "volume": 10169.6, "quote_volume": 641.58233, "trades": 23, "taker_buy_volume": 4149.6, "taker_buy_quote": 261.75207}, {"ts": 1773339780000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 12875.4, "quote_volume": 812.38071, "trades": 18, "taker_buy_volume": 11877.3, "taker_buy_quote": 749.45763}, {"ts": 1773339840000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 11068.4, "quote_volume": 698.40019, "trades": 15, "taker_buy_volume": 1156.5, "taker_buy_quote": 72.97515}, {"ts": 1773339900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 11301.7, "quote_volume": 713.13727, "trades": 8, "taker_buy_volume": 11159.3, "taker_buy_quote": 704.15183}, {"ts": 1773339960000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 11029.2, "quote_volume": 696.9752, "trades": 19, "taker_buy_volume": 10070.3, "taker_buy_quote": 636.44296}, {"ts": 1773340020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 316.5, "quote_volume": 19.97115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 33896.2, "quote_volume": 2138.85022, "trades": 22, "taker_buy_volume": 12256.2, "taker_buy_quote": 773.36622}, {"ts": 1773340140000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 12418.9, "quote_volume": 783.68796, "trades": 17, "taker_buy_volume": 11516.4, "taker_buy_quote": 726.74021}, {"ts": 1773340200000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 39258.6, "quote_volume": 2476.89336, "trades": 24, "taker_buy_volume": 15032.8, "taker_buy_quote": 948.56968}, {"ts": 1773340260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 202560.4, "quote_volume": 12781.56124, "trades": 33, "taker_buy_volume": 76697.3, "taker_buy_quote": 4839.59963}, {"ts": 1773340320000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 21412.5, "quote_volume": 1353.25576, "trades": 14, "taker_buy_volume": 21270.1, "taker_buy_quote": 1344.27032}, {"ts": 1773340380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6950.4, "quote_volume": 439.26528, "trades": 14, "taker_buy_volume": 1991.7, "taker_buy_quote": 125.87544}, {"ts": 1773340440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 5123.9, "quote_volume": 323.31809, "trades": 11, "taker_buy_volume": 475.9, "taker_buy_quote": 30.02929}, {"ts": 1773340500000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 16999.9, "quote_volume": 1072.70952, "trades": 14, "taker_buy_volume": 16572.7, "taker_buy_quote": 1045.7532}, {"ts": 1773340560000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 28470.9, "quote_volume": 1799.34822, "trades": 23, "taker_buy_volume": 19664.7, "taker_buy_quote": 1242.80904}, {"ts": 1773340620000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 13261.9, "quote_volume": 838.84667, "trades": 16, "taker_buy_volume": 6945.9, "taker_buy_quote": 439.67547}, {"ts": 1773340680000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 29091.7, "quote_volume": 1841.51452, "trades": 32, "taker_buy_volume": 16859.1, "taker_buy_quote": 1067.19094}, {"ts": 1773340740000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 47364.5, "quote_volume": 2998.26615, "trades": 13, "taker_buy_volume": 6563.5, "taker_buy_quote": 415.56285}, {"ts": 1773340800000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 21701.2, "quote_volume": 1371.51584, "trades": 12, "taker_buy_volume": 285.2, "taker_buy_quote": 18.02464}, {"ts": 1773340920000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 30432.5, "quote_volume": 1924.20067, "trades": 23, "taker_buy_volume": 30033.6, "taker_buy_quote": 1898.99019}, {"ts": 1773340980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 14532.5, "quote_volume": 918.454, "trades": 39, "taker_buy_volume": 1262.6, "taker_buy_quote": 79.79632}, {"ts": 1773341040000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 7409.4, "quote_volume": 468.4317, "trades": 6, "taker_buy_volume": 1576.2, "taker_buy_quote": 99.77346}, {"ts": 1773341100000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 63128.7, "quote_volume": 3989.71643, "trades": 28, "taker_buy_volume": 55531.0, "taker_buy_quote": 3509.5592}, {"ts": 1773341160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5572.2, "quote_volume": 352.16304, "trades": 35, "taker_buy_volume": 2096.7, "taker_buy_quote": 132.51144}, {"ts": 1773341220000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 234502.0, "quote_volume": 14838.00786, "trades": 98, "taker_buy_volume": 210781.7, "taker_buy_quote": 13337.72276}, {"ts": 1773341280000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 32973.9, "quote_volume": 2087.27223, "trades": 31, "taker_buy_volume": 7272.0, "taker_buy_quote": 460.35776}, {"ts": 1773341340000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 36196.6, "quote_volume": 2291.21634, "trades": 16, "taker_buy_volume": 35012.2, "taker_buy_quote": 2216.27226}, {"ts": 1773341400000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 30717.9, "quote_volume": 1943.15067, "trades": 24, "taker_buy_volume": 13353.3, "taker_buy_quote": 845.36389}, {"ts": 1773341460000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 17948.2, "quote_volume": 1137.78642, "trades": 16, "taker_buy_volume": 6009.1, "taker_buy_quote": 380.97694}, {"ts": 1773341520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 12255.3, "quote_volume": 775.76049, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341580000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 31371.8, "quote_volume": 1985.40255, "trades": 34, "taker_buy_volume": 26407.8, "taker_buy_quote": 1671.62796}, {"ts": 1773341640000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 51915.5, "quote_volume": 3286.05547, "trades": 28, "taker_buy_volume": 25461.5, "taker_buy_quote": 1611.74141}, {"ts": 1773341700000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 25972.2, "quote_volume": 1643.58064, "trades": 29, "taker_buy_volume": 10867.6, "taker_buy_quote": 687.93172}, {"ts": 1773341760000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 44358.9, "quote_volume": 2807.53758, "trades": 39, "taker_buy_volume": 34444.3, "taker_buy_quote": 2180.35742}, {"ts": 1773341820000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 44791.6, "quote_volume": 2835.27668, "trades": 34, "taker_buy_volume": 16185.3, "taker_buy_quote": 1024.52949}, {"ts": 1773341880000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 34870.4, "quote_volume": 2206.57623, "trades": 36, "taker_buy_volume": 18669.8, "taker_buy_quote": 1181.79834}, {"ts": 1773341940000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 74717.7, "quote_volume": 4728.90672, "trades": 60, "taker_buy_volume": 36752.9, "taker_buy_quote": 2326.45857}, {"ts": 1773342000000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 65072.9, "quote_volume": 4122.70124, "trades": 57, "taker_buy_volume": 54310.9, "taker_buy_quote": 3440.75152}, {"ts": 1773342060000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 27048.6, "quote_volume": 1714.74776, "trades": 33, "taker_buy_volume": 9703.6, "taker_buy_quote": 615.20824}, {"ts": 1773342120000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 55612.2, "quote_volume": 3520.29913, "trades": 25, "taker_buy_volume": 38341.3, "taker_buy_quote": 2427.05116}, {"ts": 1773342180000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 53428.0, "quote_volume": 3381.66002, "trades": 21, "taker_buy_volume": 39643.7, "taker_buy_quote": 2509.46203}, {"ts": 1773342240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 11859.0, "quote_volume": 750.6747, "trades": 13, "taker_buy_volume": 315.9, "taker_buy_quote": 19.99647}, {"ts": 1773342300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 17350.9, "quote_volume": 1098.31197, "trades": 7, "taker_buy_volume": 17350.9, "taker_buy_quote": 1098.31197}, {"ts": 1773342360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 630.9, "quote_volume": 39.93597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342420000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 26940.0, "quote_volume": 1705.10127, "trades": 23, "taker_buy_volume": 1075.2, "taker_buy_quote": 68.06016}, {"ts": 1773342480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 13749.5, "quote_volume": 868.92092, "trades": 16, "taker_buy_volume": 13274.7, "taker_buy_quote": 838.96104}, {"ts": 1773342540000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 760.9, "quote_volume": 48.12686, "trades": 5, "taker_buy_volume": 379.8, "taker_buy_quote": 24.04134}, {"ts": 1773342600000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 5611.8, "quote_volume": 354.55553, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 5577.3, "quote_volume": 351.92763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773342720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 18676.8, "quote_volume": 1178.50608, "trades": 26, "taker_buy_volume": 10423.9, "taker_buy_quote": 657.74809}, {"ts": 1773342780000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 11194.8, "quote_volume": 707.43223, "trades": 16, "taker_buy_volume": 10403.5, "taker_buy_quote": 657.5012}, {"ts": 1773342840000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 40620.2, "quote_volume": 2571.23022, "trades": 27, "taker_buy_volume": 8791.3, "taker_buy_quote": 556.48929}, {"ts": 1773342900000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 51492.5, "quote_volume": 3259.44365, "trades": 42, "taker_buy_volume": 39947.0, "taker_buy_quote": 2528.6451}, {"ts": 1773342960000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 1265.6, "quote_volume": 80.12154, "trades": 12, "taker_buy_volume": 727.2, "taker_buy_quote": 46.0618}, {"ts": 1773343020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 26018.2, "quote_volume": 1646.95206, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343080000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 68205.1, "quote_volume": 4324.21911, "trades": 15, "taker_buy_volume": 68205.1, "taker_buy_quote": 4324.21911}, {"ts": 1773343140000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 237951.4, "quote_volume": 15109.73735, "trades": 51, "taker_buy_volume": 195758.8, "taker_buy_quote": 12430.70115}, {"ts": 1773343200000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 23105.4, "quote_volume": 1467.17238, "trades": 14, "taker_buy_volume": 14003.7, "taker_buy_quote": 889.23495}, {"ts": 1773343260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 347241.5, "quote_volume": 22049.83525, "trades": 32, "taker_buy_volume": 29787.6, "taker_buy_quote": 1891.5126}, {"ts": 1773343320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1800.0, "quote_volume": 114.3, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773343380000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 90117.7, "quote_volume": 5731.49987, "trades": 29, "taker_buy_volume": 64496.5, "taker_buy_quote": 4101.99155}, {"ts": 1773343440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 45760.9, "quote_volume": 2910.39324, "trades": 13, "taker_buy_volume": 9260.1, "taker_buy_quote": 588.94236}, {"ts": 1773343500000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 75735.2, "quote_volume": 4816.78392, "trades": 11, "taker_buy_volume": 75609.4, "taker_buy_quote": 4808.78304}, {"ts": 1773343560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 2414.7, "quote_volume": 153.80224, "trades": 4, "taker_buy_volume": 2273.2, "taker_buy_quote": 144.80284}, {"ts": 1773343620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 31527.1, "quote_volume": 2008.27627, "trades": 22, "taker_buy_volume": 29292.2, "taker_buy_quote": 1865.91314}, {"ts": 1773343680000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 189019.0, "quote_volume": 12051.86682, "trades": 63, "taker_buy_volume": 153888.9, "taker_buy_quote": 9814.09199}, {"ts": 1773343740000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 122966.8, "quote_volume": 7845.24139, "trades": 59, "taker_buy_volume": 96229.9, "taker_buy_quote": 6139.46762}, {"ts": 1773343800000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 63021.4, "quote_volume": 4021.34109, "trades": 76, "taker_buy_volume": 28955.0, "taker_buy_quote": 1847.93459}, {"ts": 1773343860000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4146.2, "quote_volume": 264.6092, "trades": 8, "taker_buy_volume": 816.4, "taker_buy_quote": 52.16796}, {"ts": 1773343920000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 214917.2, "quote_volume": 13733.17466, "trades": 20, "taker_buy_volume": 72420.6, "taker_buy_quote": 4627.67634}, {"ts": 1773343980000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0638, "volume": 85398.9, "quote_volume": 5457.77872, "trades": 50, "taker_buy_volume": 76729.6, "taker_buy_quote": 4903.83994}, {"ts": 1773344040000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 9611.5, "quote_volume": 614.14825, "trades": 21, "taker_buy_volume": 9345.5, "taker_buy_quote": 597.17745}, {"ts": 1773344100000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 46206.7, "quote_volume": 2947.94364, "trades": 26, "taker_buy_volume": 24193.9, "taker_buy_quote": 1543.57082}, {"ts": 1773344160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 9722.7, "quote_volume": 620.30826, "trades": 4, "taker_buy_volume": 9722.7, "taker_buy_quote": 620.30826}, {"ts": 1773344220000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 50506.6, "quote_volume": 3222.3462, "trades": 32, "taker_buy_volume": 9961.2, "taker_buy_quote": 635.54968}, {"ts": 1773344280000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 2085.1, "quote_volume": 133.01214, "trades": 7, "taker_buy_volume": 1912.7, "taker_buy_quote": 122.03026}, {"ts": 1773344340000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1912.5, "quote_volume": 121.97518, "trades": 4, "taker_buy_volume": 1489.3, "taker_buy_quote": 95.01734}, {"ts": 1773344400000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 252.0, "quote_volume": 16.06496, "trades": 2, "taker_buy_volume": 125.6, "taker_buy_quote": 8.01328}, {"ts": 1773344460000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 423.1, "quote_volume": 26.96244, "trades": 3, "taker_buy_volume": 109.7, "taker_buy_quote": 6.99886}, {"ts": 1773344520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1768.1, "quote_volume": 112.62797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 32596.8, "quote_volume": 2079.67584, "trades": 20, "taker_buy_volume": 30624.4, "taker_buy_quote": 1953.83672}, {"ts": 1773344640000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 92851.2, "quote_volume": 5924.23831, "trades": 13, "taker_buy_volume": 3317.5, "taker_buy_quote": 211.98825}, {"ts": 1773344700000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 88496.7, "quote_volume": 5648.94057, "trades": 46, "taker_buy_volume": 53887.7, "taker_buy_quote": 3440.88637}, {"ts": 1773344760000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 97171.2, "quote_volume": 6205.87917, "trades": 20, "taker_buy_volume": 69991.2, "taker_buy_quote": 4471.79517}, {"ts": 1773344820000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 49959.9, "quote_volume": 3191.62588, "trades": 25, "taker_buy_volume": 23006.1, "taker_buy_quote": 1470.08979}, {"ts": 1773344880000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 93508.2, "quote_volume": 5958.57113, "trades": 40, "taker_buy_volume": 16277.6, "taker_buy_quote": 1038.51088}, {"ts": 1773344940000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 38509.5, "quote_volume": 2458.42454, "trades": 19, "taker_buy_volume": 7012.1, "taker_buy_quote": 448.07319}, {"ts": 1773345000000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 115914.5, "quote_volume": 7407.23807, "trades": 62, "taker_buy_volume": 58925.3, "taker_buy_quote": 3766.69239}, {"ts": 1773345060000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 253905.9, "quote_volume": 16241.59611, "trades": 65, "taker_buy_volume": 84892.6, "taker_buy_quote": 5433.1264}, {"ts": 1773345120000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 319742.2, "quote_volume": 20455.94393, "trades": 95, "taker_buy_volume": 103239.0, "taker_buy_quote": 6607.4916}, {"ts": 1773345180000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 300678.0, "quote_volume": 19253.21995, "trades": 83, "taker_buy_volume": 139766.9, "taker_buy_quote": 8949.22166}, {"ts": 1773345240000, "open": 0.0641, "high": 0.0642, "low": 0.0639, "close": 0.0639, "volume": 475293.6, "quote_volume": 30439.18596, "trades": 96, "taker_buy_volume": 118931.7, "taker_buy_quote": 7616.69497}, {"ts": 1773345300000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 93077.1, "quote_volume": 5957.00242, "trades": 96, "taker_buy_volume": 48284.9, "taker_buy_quote": 3090.31724}, {"ts": 1773345360000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 11084.2, "quote_volume": 709.38888, "trades": 13, "taker_buy_volume": 329.1, "taker_buy_quote": 21.0781}, {"ts": 1773345420000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 73060.8, "quote_volume": 4675.87558, "trades": 30, "taker_buy_volume": 42560.9, "taker_buy_quote": 2723.8976}, {"ts": 1773345480000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 87164.0, "quote_volume": 5587.03508, "trades": 47, "taker_buy_volume": 58433.2, "taker_buy_quote": 3745.51607}, {"ts": 1773345540000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 31336.8, "quote_volume": 2008.61744, "trades": 13, "taker_buy_volume": 30622.4, "taker_buy_quote": 1962.89584}, {"ts": 1773345600000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 192692.5, "quote_volume": 12332.35129, "trades": 64, "taker_buy_volume": 65550.8, "taker_buy_quote": 4195.28249}, {"ts": 1773345660000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 244658.3, "quote_volume": 15682.52889, "trades": 74, "taker_buy_volume": 136094.0, "taker_buy_quote": 8723.6254}, {"ts": 1773345720000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 123829.4, "quote_volume": 7926.33198, "trades": 37, "taker_buy_volume": 50122.2, "taker_buy_quote": 3212.15946}, {"ts": 1773345780000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 56764.0, "quote_volume": 3628.71174, "trades": 45, "taker_buy_volume": 55158.2, "taker_buy_quote": 3526.02383}, {"ts": 1773345840000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 68071.8, "quote_volume": 4363.34022, "trades": 30, "taker_buy_volume": 33718.7, "taker_buy_quote": 2161.32931}, {"ts": 1773345900000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 174405.3, "quote_volume": 11177.01593, "trades": 40, "taker_buy_volume": 121588.2, "taker_buy_quote": 7793.80362}, {"ts": 1773345960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3072.5, "quote_volume": 196.94725, "trades": 6, "taker_buy_volume": 3072.5, "taker_buy_quote": 196.94725}, {"ts": 1773346020000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 48999.9, "quote_volume": 3135.9936, "trades": 21, "taker_buy_volume": 4855.2, "taker_buy_quote": 310.7328}, {"ts": 1773346080000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 23593.2, "quote_volume": 1511.22327, "trades": 13, "taker_buy_volume": 23311.6, "taker_buy_quote": 1493.22903}, {"ts": 1773346140000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 112580.1, "quote_volume": 7216.36881, "trades": 42, "taker_buy_volume": 40861.5, "taker_buy_quote": 2619.22215}, {"ts": 1773346200000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 178641.8, "quote_volume": 11456.80312, "trades": 24, "taker_buy_volume": 178423.4, "taker_buy_quote": 11442.80368}, {"ts": 1773346260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 139246.8, "quote_volume": 8925.71988, "trades": 225, "taker_buy_volume": 78662.2, "taker_buy_quote": 5042.24702}, {"ts": 1773346320000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 23845.4, "quote_volume": 1529.96476, "trades": 86, "taker_buy_volume": 22945.4, "taker_buy_quote": 1472.27476}, {"ts": 1773346380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 55012.5, "quote_volume": 3526.30125, "trades": 34, "taker_buy_volume": 1548.5, "taker_buy_quote": 99.25885}, {"ts": 1773346440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 484.3, "quote_volume": 31.04363, "trades": 3, "taker_buy_volume": 484.3, "taker_buy_quote": 31.04363}, {"ts": 1773346500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3033.3, "quote_volume": 194.43453, "trades": 5, "taker_buy_volume": 3033.3, "taker_buy_quote": 194.43453}, {"ts": 1773346560000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 3828.5, "quote_volume": 245.06343, "trades": 4, "taker_buy_volume": 394.3, "taker_buy_quote": 25.27463}, {"ts": 1773346620000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 3445.6, "quote_volume": 220.85149, "trades": 6, "taker_buy_volume": 3330.9, "taker_buy_quote": 213.51069}, {"ts": 1773346680000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 18807.8, "quote_volume": 1203.97905, "trades": 13, "taker_buy_volume": 2798.5, "taker_buy_quote": 179.38385}, {"ts": 1773346740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5992.3, "quote_volume": 383.5072, "trades": 2, "taker_buy_volume": 5992.3, "taker_buy_quote": 383.5072}, {"ts": 1773346800000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 99393.5, "quote_volume": 6344.0974, "trades": 46, "taker_buy_volume": 12663.4, "taker_buy_quote": 807.97817}, {"ts": 1773346860000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 431.5, "quote_volume": 27.5297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773346920000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 121684.5, "quote_volume": 7796.14611, "trades": 47, "taker_buy_volume": 107167.1, "taker_buy_quote": 6868.17113}, {"ts": 1773346980000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 109533.0, "quote_volume": 7032.05136, "trades": 79, "taker_buy_volume": 70337.2, "taker_buy_quote": 4515.681}, {"ts": 1773347040000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 53562.3, "quote_volume": 3438.69966, "trades": 24, "taker_buy_volume": 53562.3, "taker_buy_quote": 3438.69966}, {"ts": 1773347100000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 476565.1, "quote_volume": 30612.15855, "trades": 68, "taker_buy_volume": 375907.2, "taker_buy_quote": 24149.92137}, {"ts": 1773347160000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 16478.6, "quote_volume": 1057.91275, "trades": 18, "taker_buy_volume": 11965.9, "taker_buy_quote": 768.21078}, {"ts": 1773347220000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1995.9, "quote_volume": 127.98084, "trades": 4, "taker_buy_volume": 436.5, "taker_buy_quote": 28.0233}, {"ts": 1773347280000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 140.4, "quote_volume": 9.01368, "trades": 1, "taker_buy_volume": 140.4, "taker_buy_quote": 9.01368}, {"ts": 1773347340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 19583.8, "quote_volume": 1257.27996, "trades": 5, "taker_buy_volume": 19583.8, "taker_buy_quote": 1257.27996}, {"ts": 1773347400000, "open": 0.0641, "high": 0.0641, "low": 0.0638, "close": 0.0638, "volume": 102258.6, "quote_volume": 6544.63524, "trades": 46, "taker_buy_volume": 18954.5, "taker_buy_quote": 1212.62232}, {"ts": 1773347460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 82708.5, "quote_volume": 5285.07315, "trades": 31, "taker_buy_volume": 23273.9, "taker_buy_quote": 1487.20221}, {"ts": 1773347520000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 18309.1, "quote_volume": 1169.86302, "trades": 14, "taker_buy_volume": 14974.3, "taker_buy_quote": 956.85777}, {"ts": 1773347580000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 161722.7, "quote_volume": 10350.05273, "trades": 49, "taker_buy_volume": 84361.4, "taker_buy_quote": 5399.1421}, {"ts": 1773347640000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2154.3, "quote_volume": 137.85164, "trades": 6, "taker_buy_volume": 1918.7, "taker_buy_quote": 122.7968}, {"ts": 1773347700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 28982.9, "quote_volume": 1852.00731, "trades": 19, "taker_buy_volume": 4878.3, "taker_buy_quote": 311.72337}, {"ts": 1773347760000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 3038.4, "quote_volume": 193.875, "trades": 3, "taker_buy_volume": 250.8, "taker_buy_quote": 16.02612}, {"ts": 1773347820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 78247.5, "quote_volume": 4992.1905, "trades": 78, "taker_buy_volume": 20158.2, "taker_buy_quote": 1286.09316}, {"ts": 1773347880000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4888.4, "quote_volume": 312.19485, "trades": 5, "taker_buy_volume": 3149.3, "taker_buy_quote": 201.24027}, {"ts": 1773347940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1301.1, "quote_volume": 83.14029, "trades": 6, "taker_buy_volume": 1301.1, "taker_buy_quote": 83.14029}, {"ts": 1773348000000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 60476.0, "quote_volume": 3863.98608, "trades": 41, "taker_buy_volume": 13258.9, "taker_buy_quote": 847.21388}, {"ts": 1773348060000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1662.6, "quote_volume": 106.02489, "trades": 6, "taker_buy_volume": 1172.7, "taker_buy_quote": 74.81826}, {"ts": 1773348120000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 5287.8, "quote_volume": 337.33343, "trades": 8, "taker_buy_volume": 5005.7, "taker_buy_quote": 319.36366}, {"ts": 1773348180000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 32190.5, "quote_volume": 2053.76644, "trades": 14, "taker_buy_volume": 32090.6, "taker_buy_quote": 2047.39282}, {"ts": 1773348240000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4705.5, "quote_volume": 300.3523, "trades": 6, "taker_buy_volume": 1414.0, "taker_buy_quote": 90.3546}, {"ts": 1773348300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 6676.0, "quote_volume": 425.9288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348360000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 163659.2, "quote_volume": 10428.71012, "trades": 57, "taker_buy_volume": 137444.8, "taker_buy_quote": 8758.85284}, {"ts": 1773348420000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 36041.6, "quote_volume": 2299.46981, "trades": 20, "taker_buy_volume": 6194.7, "taker_buy_quote": 395.25326}, {"ts": 1773348480000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 15059.8, "quote_volume": 961.04337, "trades": 17, "taker_buy_volume": 14578.1, "taker_buy_quote": 930.34656}, {"ts": 1773348540000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1428.8, "quote_volume": 91.22072, "trades": 4, "taker_buy_volume": 632.8, "taker_buy_quote": 40.43592}, {"ts": 1773348600000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 57219.3, "quote_volume": 3650.62968, "trades": 22, "taker_buy_volume": 26146.7, "taker_buy_quote": 1668.1978}, {"ts": 1773348660000, "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 46046.4, "quote_volume": 2937.92933, "trades": 17, "taker_buy_volume": 21484.8, "taker_buy_quote": 1370.91649}, {"ts": 1773348720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 22982.8, "quote_volume": 1466.30264, "trades": 19, "taker_buy_volume": 11174.0, "taker_buy_quote": 712.9012}, {"ts": 1773348780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 13096.5, "quote_volume": 835.5567, "trades": 18, "taker_buy_volume": 422.7, "taker_buy_quote": 26.96826}, {"ts": 1773348840000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 26453.1, "quote_volume": 1685.13226, "trades": 22, "taker_buy_volume": 5961.1, "taker_buy_quote": 379.79186}, {"ts": 1773348900000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 27699.5, "quote_volume": 1767.27042, "trades": 18, "taker_buy_volume": 27699.5, "taker_buy_quote": 1767.27042}, {"ts": 1773348960000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 2580.5, "quote_volume": 164.66724, "trades": 5, "taker_buy_volume": 313.4, "taker_buy_quote": 20.02626}, {"ts": 1773349020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 31196.5, "quote_volume": 1990.3367, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349080000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 44117.3, "quote_volume": 2814.6759, "trades": 14, "taker_buy_volume": 25650.3, "taker_buy_quote": 1636.48914}, {"ts": 1773349140000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 17815.8, "quote_volume": 1136.66374, "trades": 20, "taker_buy_volume": 16460.8, "taker_buy_quote": 1050.21474}, {"ts": 1773349200000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 9685.5, "quote_volume": 618.09139, "trades": 8, "taker_buy_volume": 6863.2, "taker_buy_quote": 438.02865}, {"ts": 1773349260000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 8632.6, "quote_volume": 551.64807, "trades": 19, "taker_buy_volume": 8632.6, "taker_buy_quote": 551.64807}, {"ts": 1773349320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 79982.3, "quote_volume": 5118.8672, "trades": 14, "taker_buy_volume": 79982.3, "taker_buy_quote": 5118.8672}, {"ts": 1773349380000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 166507.9, "quote_volume": 10662.8407, "trades": 48, "taker_buy_volume": 123656.6, "taker_buy_quote": 7916.87645}, {"ts": 1773349440000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 22764.2, "quote_volume": 1459.21705, "trades": 23, "taker_buy_volume": 20505.5, "taker_buy_quote": 1314.43438}, {"ts": 1773349500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 45172.8, "quote_volume": 2895.57648, "trades": 25, "taker_buy_volume": 13966.3, "taker_buy_quote": 895.23983}, {"ts": 1773349560000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 15592.0, "quote_volume": 999.45679, "trades": 15, "taker_buy_volume": 11008.1, "taker_buy_quote": 705.6288}, {"ts": 1773349620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 407.9, "quote_volume": 26.14639, "trades": 5, "taker_buy_volume": 407.9, "taker_buy_quote": 26.14639}, {"ts": 1773349680000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 463.2, "quote_volume": 29.66042, "trades": 2, "taker_buy_volume": 156.2, "taker_buy_quote": 10.01242}, {"ts": 1773349740000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 36427.1, "quote_volume": 2334.99839, "trades": 17, "taker_buy_volume": 1427.1, "taker_buy_quote": 91.51721}, {"ts": 1773349800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 889.5, "quote_volume": 57.01695, "trades": 3, "taker_buy_volume": 889.5, "taker_buy_quote": 57.01695}, {"ts": 1773349860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 999.0, "quote_volume": 63.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 397.6, "quote_volume": 25.48616, "trades": 3, "taker_buy_volume": 397.6, "taker_buy_quote": 25.48616}, {"ts": 1773349980000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 23380.4, "quote_volume": 1498.6696, "trades": 35, "taker_buy_volume": 14493.2, "taker_buy_quote": 929.01412}, {"ts": 1773350040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 296.7, "quote_volume": 19.01847, "trades": 2, "taker_buy_volume": 296.7, "taker_buy_quote": 19.01847}, {"ts": 1773350100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 19969.4, "quote_volume": 1280.03854, "trades": 9, "taker_buy_volume": 19969.4, "taker_buy_quote": 1280.03854}, {"ts": 1773350160000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1130.0, "quote_volume": 72.44548, "trades": 14, "taker_buy_volume": 1130.0, "taker_buy_quote": 72.44548}, {"ts": 1773350220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2877.0, "quote_volume": 184.4157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 10578.3, "quote_volume": 678.06903, "trades": 8, "taker_buy_volume": 312.4, "taker_buy_quote": 20.02484}, {"ts": 1773350340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 106825.7, "quote_volume": 6847.52737, "trades": 26, "taker_buy_volume": 49376.3, "taker_buy_quote": 3165.02083}, {"ts": 1773350400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3594.5, "quote_volume": 230.40745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350460000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 329.1, "quote_volume": 21.12822, "trades": 2, "taker_buy_volume": 329.1, "taker_buy_quote": 21.12822}, {"ts": 1773350520000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 36330.3, "quote_volume": 2332.32726, "trades": 23, "taker_buy_volume": 35550.3, "taker_buy_quote": 2282.32926}, {"ts": 1773350580000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 13684.6, "quote_volume": 878.72738, "trades": 20, "taker_buy_volume": 12830.0, "taker_buy_quote": 823.94752}, {"ts": 1773350640000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 56141.6, "quote_volume": 3600.49976, "trades": 93, "taker_buy_volume": 11838.2, "taker_buy_quote": 759.1327}, {"ts": 1773350700000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3816.8, "quote_volume": 245.01048, "trades": 8, "taker_buy_volume": 3536.0, "taker_buy_quote": 227.0112}, {"ts": 1773350760000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 4621.1, "quote_volume": 296.67462, "trades": 5, "taker_buy_volume": 4621.1, "taker_buy_quote": 296.67462}, {"ts": 1773350820000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 106541.9, "quote_volume": 6838.76775, "trades": 68, "taker_buy_volume": 39276.0, "taker_buy_quote": 2521.77481}, {"ts": 1773350880000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 4387.7, "quote_volume": 281.67321, "trades": 5, "taker_buy_volume": 4216.4, "taker_buy_quote": 270.69288}, {"ts": 1773350940000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 13342.6, "quote_volume": 855.79955, "trades": 11, "taker_buy_volume": 5388.9, "taker_buy_quote": 345.96738}, {"ts": 1773351000000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 34428.5, "quote_volume": 2207.31733, "trades": 14, "taker_buy_volume": 4504.8, "taker_buy_quote": 289.20816}, {"ts": 1773351060000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 83235.5, "quote_volume": 5336.35611, "trades": 26, "taker_buy_volume": 9605.6, "taker_buy_quote": 616.67952}, {"ts": 1773351120000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 36096.1, "quote_volume": 2313.88633, "trades": 18, "taker_buy_volume": 35693.7, "taker_buy_quote": 2288.09249}, {"ts": 1773351180000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 15900.1, "quote_volume": 1019.53399, "trades": 13, "taker_buy_volume": 3375.8, "taker_buy_quote": 216.72636}, {"ts": 1773351240000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 18810.1, "quote_volume": 1205.94968, "trades": 7, "taker_buy_volume": 5702.7, "taker_buy_quote": 365.76534}, {"ts": 1773351300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 16544.0, "quote_volume": 1060.4704, "trades": 34, "taker_buy_volume": 16544.0, "taker_buy_quote": 1060.4704}, {"ts": 1773351360000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3158.4, "quote_volume": 202.76928, "trades": 6, "taker_buy_volume": 3158.4, "taker_buy_quote": 202.76928}, {"ts": 1773351420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3245.1, "quote_volume": 208.33542, "trades": 5, "taker_buy_volume": 3245.1, "taker_buy_quote": 208.33542}, {"ts": 1773351480000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 4830.8, "quote_volume": 310.09683, "trades": 13, "taker_buy_volume": 4425.5, "taker_buy_quote": 284.1171}, {"ts": 1773351540000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 34222.5, "quote_volume": 2195.53848, "trades": 12, "taker_buy_volume": 18762.3, "taker_buy_quote": 1204.53966}, {"ts": 1773351600000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 97690.0, "quote_volume": 6273.28182, "trades": 42, "taker_buy_volume": 59642.3, "taker_buy_quote": 3830.61948}, {"ts": 1773351660000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 52231.3, "quote_volume": 3353.28671, "trades": 44, "taker_buy_volume": 20507.1, "taker_buy_quote": 1316.60553}, {"ts": 1773351720000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 69987.2, "quote_volume": 4498.85121, "trades": 39, "taker_buy_volume": 54655.2, "taker_buy_quote": 3513.20417}, {"ts": 1773351780000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 4961.0, "quote_volume": 318.98452, "trades": 6, "taker_buy_volume": 4883.2, "taker_buy_quote": 313.98976}, {"ts": 1773351840000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 66948.2, "quote_volume": 4304.79869, "trades": 27, "taker_buy_volume": 63757.1, "taker_buy_quote": 4099.61096}, {"ts": 1773351900000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 36122.6, "quote_volume": 2319.97239, "trades": 9, "taker_buy_volume": 140.0, "taker_buy_quote": 9.002}, {"ts": 1773351960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1805.5, "quote_volume": 116.09365, "trades": 3, "taker_buy_volume": 1805.5, "taker_buy_quote": 116.09365}, {"ts": 1773352020000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 42591.6, "quote_volume": 2740.19267, "trades": 19, "taker_buy_volume": 38991.6, "taker_buy_quote": 2508.71267}, {"ts": 1773352080000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 2701.4, "quote_volume": 173.79016, "trades": 10, "taker_buy_volume": 901.4, "taker_buy_quote": 58.05016}, {"ts": 1773352140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 330.2, "quote_volume": 21.23186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352200000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 264.2, "quote_volume": 17.00206, "trades": 2, "taker_buy_volume": 140.0, "taker_buy_quote": 9.016}, {"ts": 1773352260000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 529.5, "quote_volume": 34.05929, "trades": 4, "taker_buy_volume": 124.4, "taker_buy_quote": 8.01136}, {"ts": 1773352320000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 465.9, "quote_volume": 30.00396, "trades": 4, "taker_buy_volume": 465.9, "taker_buy_quote": 30.00396}, {"ts": 1773352380000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 86419.9, "quote_volume": 5556.78402, "trades": 40, "taker_buy_volume": 22876.8, "taker_buy_quote": 1470.97824}, {"ts": 1773352440000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 85354.7, "quote_volume": 5488.29474, "trades": 16, "taker_buy_volume": 80895.5, "taker_buy_quote": 5201.58065}, {"ts": 1773352500000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1657.5, "quote_volume": 106.743, "trades": 1, "taker_buy_volume": 1657.5, "taker_buy_quote": 106.743}, {"ts": 1773352560000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 93888.0, "quote_volume": 6048.68452, "trades": 191, "taker_buy_volume": 92988.0, "taker_buy_quote": 5990.72452}, {"ts": 1773352620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 128012.9, "quote_volume": 8256.83205, "trades": 46, "taker_buy_volume": 114469.4, "taker_buy_quote": 7383.2763}, {"ts": 1773352680000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 392031.9, "quote_volume": 25303.54835, "trades": 300, "taker_buy_volume": 331742.1, "taker_buy_quote": 21414.60772}, {"ts": 1773352740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 167004.9, "quote_volume": 10788.51654, "trades": 89, "taker_buy_volume": 137127.5, "taker_buy_quote": 8858.4365}, {"ts": 1773352800000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 43952.9, "quote_volume": 2839.38376, "trades": 28, "taker_buy_volume": 42152.9, "taker_buy_quote": 2723.10376}, {"ts": 1773352860000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 183662.6, "quote_volume": 11882.95974, "trades": 76, "taker_buy_volume": 133171.3, "taker_buy_quote": 8616.18311}, {"ts": 1773352920000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 147721.9, "quote_volume": 9558.19129, "trades": 29, "taker_buy_volume": 8596.8, "taker_buy_quote": 556.79732}, {"ts": 1773352980000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 58200.2, "quote_volume": 3765.83501, "trades": 13, "taker_buy_volume": 27288.3, "taker_buy_quote": 1765.83508}, {"ts": 1773353040000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 723.4, "quote_volume": 46.86087, "trades": 3, "taker_buy_volume": 568.9, "taker_buy_quote": 36.86472}, {"ts": 1773353100000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 4664.1, "quote_volume": 301.8704, "trades": 10, "taker_buy_volume": 1031.3, "taker_buy_quote": 66.82824}, {"ts": 1773353160000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 45020.3, "quote_volume": 2914.76549, "trades": 13, "taker_buy_volume": 19520.8, "taker_buy_quote": 1264.94784}, {"ts": 1773353220000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 87260.8, "quote_volume": 5656.23422, "trades": 33, "taker_buy_volume": 82082.4, "taker_buy_quote": 5320.71278}, {"ts": 1773353280000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 28462.5, "quote_volume": 1845.01881, "trades": 33, "taker_buy_volume": 6488.1, "taker_buy_quote": 421.07769}, {"ts": 1773353340000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 350595.5, "quote_volume": 22753.84457, "trades": 82, "taker_buy_volume": 218401.0, "taker_buy_quote": 14174.42152}, {"ts": 1773353400000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 123060.2, "quote_volume": 7974.0949, "trades": 108, "taker_buy_volume": 110686.9, "taker_buy_quote": 7172.51112}, {"ts": 1773353460000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 97765.6, "quote_volume": 6341.44253, "trades": 72, "taker_buy_volume": 96871.5, "taker_buy_quote": 6283.50485}, {"ts": 1773353520000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 4620.2, "quote_volume": 299.45098, "trades": 5, "taker_buy_volume": 620.2, "taker_buy_quote": 40.25098}, {"ts": 1773353580000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 45320.4, "quote_volume": 2940.93557, "trades": 25, "taker_buy_volume": 19718.5, "taker_buy_quote": 1279.77226}, {"ts": 1773353640000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 9859.7, "quote_volume": 639.9084, "trades": 7, "taker_buy_volume": 138.7, "taker_buy_quote": 9.0155}, {"ts": 1773353700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 19482.9, "quote_volume": 1266.3885, "trades": 12, "taker_buy_volume": 19482.9, "taker_buy_quote": 1266.3885}, {"ts": 1773353760000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 53160.0, "quote_volume": 3449.72556, "trades": 24, "taker_buy_volume": 30993.1, "taker_buy_quote": 2011.46452}, {"ts": 1773353820000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 133333.2, "quote_volume": 8657.2451, "trades": 63, "taker_buy_volume": 133333.2, "taker_buy_quote": 8657.2451}, {"ts": 1773353880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 20665.8, "quote_volume": 1343.277, "trades": 15, "taker_buy_volume": 20665.8, "taker_buy_quote": 1343.277}, {"ts": 1773353940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354000000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 177376.7, "quote_volume": 11502.15687, "trades": 46, "taker_buy_volume": 102033.8, "taker_buy_quote": 6612.73024}, {"ts": 1773354060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 102732.9, "quote_volume": 6657.09192, "trades": 19, "taker_buy_volume": 4381.2, "taker_buy_quote": 283.90176}, {"ts": 1773354120000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 63041.2, "quote_volume": 4085.87055, "trades": 32, "taker_buy_volume": 63041.2, "taker_buy_quote": 4085.87055}, {"ts": 1773354180000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 88062.2, "quote_volume": 5706.28106, "trades": 31, "taker_buy_volume": 15141.9, "taker_buy_quote": 981.19512}, {"ts": 1773354240000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 46142.2, "quote_volume": 2994.5979, "trades": 15, "taker_buy_volume": 45833.4, "taker_buy_quote": 2974.58766}, {"ts": 1773354300000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 58127.2, "quote_volume": 3772.19849, "trades": 28, "taker_buy_volume": 8328.3, "taker_buy_quote": 540.50667}, {"ts": 1773354360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 37646.0, "quote_volume": 2439.4608, "trades": 14, "taker_buy_volume": 170.0, "taker_buy_quote": 11.016}, {"ts": 1773354420000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 83865.4, "quote_volume": 5434.47792, "trades": 24, "taker_buy_volume": 66152.7, "taker_buy_quote": 4286.69496}, {"ts": 1773354480000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 3322.1, "quote_volume": 215.27208, "trades": 4, "taker_buy_volume": 3322.1, "taker_buy_quote": 215.27208}, {"ts": 1773354540000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 45558.8, "quote_volume": 2952.21024, "trades": 30, "taker_buy_volume": 17408.7, "taker_buy_quote": 1128.08376}, {"ts": 1773354600000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 10970.8, "quote_volume": 710.07339, "trades": 22, "taker_buy_volume": 2157.8, "taker_buy_quote": 139.82544}, {"ts": 1773354660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 506.9, "quote_volume": 32.84712, "trades": 4, "taker_buy_volume": 506.9, "taker_buy_quote": 32.84712}, {"ts": 1773354720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 15841.4, "quote_volume": 1026.52272, "trades": 8, "taker_buy_volume": 15841.4, "taker_buy_quote": 1026.52272}, {"ts": 1773354780000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 40690.5, "quote_volume": 2638.11252, "trades": 38, "taker_buy_volume": 38054.3, "taker_buy_quote": 2467.35188}, {"ts": 1773354840000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 63651.1, "quote_volume": 4126.52377, "trades": 50, "taker_buy_volume": 25910.4, "taker_buy_quote": 1680.92641}, {"ts": 1773354900000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 13165.8, "quote_volume": 853.20787, "trades": 21, "taker_buy_volume": 11780.4, "taker_buy_quote": 763.43395}, {"ts": 1773354960000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 5628.7, "quote_volume": 364.71427, "trades": 12, "taker_buy_volume": 293.6, "taker_buy_quote": 19.02528}, {"ts": 1773355020000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 394710.8, "quote_volume": 25580.49706, "trades": 66, "taker_buy_volume": 394402.6, "taker_buy_quote": 25560.5257}, {"ts": 1773355080000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 158082.4, "quote_volume": 10264.02122, "trades": 76, "taker_buy_volume": 87129.5, "taker_buy_quote": 5657.47657}, {"ts": 1773355140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 104283.6, "quote_volume": 6768.00564, "trades": 106, "taker_buy_volume": 60701.2, "taker_buy_quote": 3939.50788}, {"ts": 1773355200000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 48252.9, "quote_volume": 3129.43261, "trades": 52, "taker_buy_volume": 3495.8, "taker_buy_quote": 227.17599}, {"ts": 1773355260000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 20263.0, "quote_volume": 1315.08565, "trades": 12, "taker_buy_volume": 20124.5, "taker_buy_quote": 1306.097}, {"ts": 1773355320000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1685.7, "quote_volume": 109.41734, "trades": 5, "taker_buy_volume": 154.1, "taker_buy_quote": 10.0165}, {"ts": 1773355380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 168.1, "quote_volume": 10.9265, "trades": 1, "taker_buy_volume": 168.1, "taker_buy_quote": 10.9265}, {"ts": 1773355440000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 77982.5, "quote_volume": 5067.22485, "trades": 45, "taker_buy_volume": 24266.8, "taker_buy_quote": 1577.6132}, {"ts": 1773355500000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3775.1, "quote_volume": 245.3815, "trades": 6, "taker_buy_volume": 3775.1, "taker_buy_quote": 245.3815}, {"ts": 1773355560000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 8891.8, "quote_volume": 577.48191, "trades": 9, "taker_buy_volume": 4040.9, "taker_buy_quote": 262.6585}, {"ts": 1773355620000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 154.1, "quote_volume": 10.0165, "trades": 1, "taker_buy_volume": 154.1, "taker_buy_quote": 10.0165}, {"ts": 1773355680000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 29843.1, "quote_volume": 1936.80486, "trades": 18, "taker_buy_volume": 5900.0, "taker_buy_quote": 382.91}, {"ts": 1773355740000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 54555.8, "quote_volume": 3536.50897, "trades": 23, "taker_buy_volume": 13101.3, "taker_buy_quote": 850.25737}, {"ts": 1773355800000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 2125.8, "quote_volume": 137.73949, "trades": 5, "taker_buy_volume": 2002.3, "taker_buy_quote": 129.74904}, {"ts": 1773355860000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 213930.7, "quote_volume": 13841.42466, "trades": 47, "taker_buy_volume": 9778.9, "taker_buy_quote": 632.8032}, {"ts": 1773355920000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 29300.7, "quote_volume": 1895.40512, "trades": 15, "taker_buy_volume": 6250.1, "taker_buy_quote": 404.38147}, {"ts": 1773355980000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 38133.9, "quote_volume": 2467.39953, "trades": 18, "taker_buy_volume": 32439.4, "taker_buy_quote": 2098.96538}, {"ts": 1773356040000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 31679.6, "quote_volume": 2050.13379, "trades": 27, "taker_buy_volume": 5160.3, "taker_buy_quote": 334.33508}, {"ts": 1773356100000, "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.0649, "volume": 131194.1, "quote_volume": 8514.04669, "trades": 64, "taker_buy_volume": 107381.7, "taker_buy_quote": 6968.63737}, {"ts": 1773356160000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 39732.1, "quote_volume": 2578.72745, "trades": 29, "taker_buy_volume": 14459.2, "taker_buy_quote": 938.52395}, {"ts": 1773356220000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 66186.5, "quote_volume": 4295.57766, "trades": 15, "taker_buy_volume": 738.1, "taker_buy_quote": 47.9765}, {"ts": 1773356280000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 569.8, "quote_volume": 37.02469, "trades": 4, "taker_buy_volume": 446.7, "taker_buy_quote": 29.0355}, {"ts": 1773356340000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 82082.2, "quote_volume": 5336.21779, "trades": 39, "taker_buy_volume": 82082.2, "taker_buy_quote": 5336.21779}, {"ts": 1773356400000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 157514.7, "quote_volume": 10264.75273, "trades": 90, "taker_buy_volume": 138165.1, "taker_buy_quote": 9003.92716}, {"ts": 1773356460000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 307963.2, "quote_volume": 20089.78778, "trades": 71, "taker_buy_volume": 209188.7, "taker_buy_quote": 13646.45938}, {"ts": 1773356520000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 15537.1, "quote_volume": 1013.08749, "trades": 35, "taker_buy_volume": 15305.1, "taker_buy_quote": 997.96109}, {"ts": 1773356580000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0655, "volume": 477316.9, "quote_volume": 31240.77054, "trades": 186, "taker_buy_volume": 357456.4, "taker_buy_quote": 23393.51075}, {"ts": 1773356640000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0659, "volume": 1203504.7, "quote_volume": 79080.95559, "trades": 202, "taker_buy_volume": 732996.1, "taker_buy_quote": 48157.27117}, {"ts": 1773356700000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 210704.7, "quote_volume": 13859.66225, "trades": 33, "taker_buy_volume": 152.2, "taker_buy_quote": 10.01476}, {"ts": 1773356760000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 1008367.1, "quote_volume": 66292.02684, "trades": 139, "taker_buy_volume": 445779.5, "taker_buy_quote": 29311.12479}, {"ts": 1773356820000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 257446.9, "quote_volume": 16914.32254, "trades": 207, "taker_buy_volume": 145110.4, "taker_buy_quote": 9533.81449}, {"ts": 1773356880000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 243480.4, "quote_volume": 16013.1367, "trades": 226, "taker_buy_volume": 100487.2, "taker_buy_quote": 6609.63155}, {"ts": 1773356940000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 124731.2, "quote_volume": 8197.21717, "trades": 140, "taker_buy_volume": 21114.9, "taker_buy_quote": 1387.80596}, {"ts": 1773357000000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 47526.0, "quote_volume": 3126.2089, "trades": 72, "taker_buy_volume": 13681.9, "taker_buy_quote": 900.26902}, {"ts": 1773357060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 31162.2, "quote_volume": 2050.47276, "trades": 9, "taker_buy_volume": 16050.7, "taker_buy_quote": 1056.13606}, {"ts": 1773357120000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 9706.8, "quote_volume": 639.64929, "trades": 8, "taker_buy_volume": 9418.5, "taker_buy_quote": 620.67915}, {"ts": 1773357180000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 27927.3, "quote_volume": 1837.56284, "trades": 77, "taker_buy_volume": 2983.4, "taker_buy_quote": 196.30772}, {"ts": 1773357240000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 257918.4, "quote_volume": 16951.76078, "trades": 90, "taker_buy_volume": 36275.2, "taker_buy_quote": 2386.90816}, {"ts": 1773357300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 29673.0, "quote_volume": 1952.4834, "trades": 33, "taker_buy_volume": 29673.0, "taker_buy_quote": 1952.4834}, {"ts": 1773357360000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 209706.8, "quote_volume": 13785.5975, "trades": 157, "taker_buy_volume": 140813.9, "taker_buy_quote": 9259.38319}, {"ts": 1773357420000, "open": 0.0656, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 148587.8, "quote_volume": 9739.97312, "trades": 192, "taker_buy_volume": 40827.9, "taker_buy_quote": 2675.8773}, {"ts": 1773357480000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 51549.6, "quote_volume": 3376.4909, "trades": 55, "taker_buy_volume": 39174.0, "taker_buy_quote": 2565.897}, {"ts": 1773357540000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 157276.6, "quote_volume": 10324.2201, "trades": 76, "taker_buy_volume": 157154.8, "taker_buy_quote": 10316.23002}, {"ts": 1773357600000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 175295.5, "quote_volume": 11507.32738, "trades": 162, "taker_buy_volume": 86234.2, "taker_buy_quote": 5662.65844}, {"ts": 1773357660000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 218984.4, "quote_volume": 14413.34409, "trades": 109, "taker_buy_volume": 169302.8, "taker_buy_quote": 11144.29481}, {"ts": 1773357720000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 108607.1, "quote_volume": 7158.94977, "trades": 100, "taker_buy_volume": 65318.9, "taker_buy_quote": 4306.52541}, {"ts": 1773357780000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 106533.2, "quote_volume": 7012.85117, "trades": 109, "taker_buy_volume": 38721.9, "taker_buy_quote": 2550.86763}, {"ts": 1773357840000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 208727.8, "quote_volume": 13713.92675, "trades": 181, "taker_buy_volume": 125568.5, "taker_buy_quote": 8250.36074}, {"ts": 1773357900000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 83446.7, "quote_volume": 5483.96334, "trades": 35, "taker_buy_volume": 52919.1, "taker_buy_quote": 3478.30002}, {"ts": 1773357960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 36997.5, "quote_volume": 2430.73575, "trades": 56, "taker_buy_volume": 3635.0, "taker_buy_quote": 238.8195}, {"ts": 1773358020000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 76905.3, "quote_volume": 5045.05626, "trades": 11, "taker_buy_volume": 685.8, "taker_buy_quote": 45.05706}, {"ts": 1773358080000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 6975.8, "quote_volume": 457.93364, "trades": 13, "taker_buy_volume": 3211.6, "taker_buy_quote": 211.00212}, {"ts": 1773358140000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 21402.1, "quote_volume": 1406.10275, "trades": 16, "taker_buy_volume": 21249.9, "taker_buy_quote": 1396.11843}, {"ts": 1773358200000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 195020.0, "quote_volume": 12774.06917, "trades": 260, "taker_buy_volume": 30578.6, "taker_buy_quote": 2003.27744}, {"ts": 1773358260000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 108582.0, "quote_volume": 7101.14628, "trades": 102, "taker_buy_volume": 51885.7, "taker_buy_quote": 3393.32478}, {"ts": 1773358320000, "open": 0.0654, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 170277.8, "quote_volume": 11148.13931, "trades": 67, "taker_buy_volume": 91335.6, "taker_buy_quote": 5980.07813}, {"ts": 1773358380000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 158271.5, "quote_volume": 10382.67819, "trades": 128, "taker_buy_volume": 97551.0, "taker_buy_quote": 6399.49223}, {"ts": 1773358440000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 220245.0, "quote_volume": 14431.73321, "trades": 98, "taker_buy_volume": 34895.1, "taker_buy_quote": 2287.99218}, {"ts": 1773358500000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 73176.3, "quote_volume": 4785.75117, "trades": 74, "taker_buy_volume": 49390.2, "taker_buy_quote": 3230.14023}, {"ts": 1773358560000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 2442.6, "quote_volume": 159.76286, "trades": 4, "taker_buy_volume": 168.2, "taker_buy_quote": 11.0171}, {"ts": 1773358620000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 144128.6, "quote_volume": 9440.38355, "trades": 95, "taker_buy_volume": 86879.5, "taker_buy_quote": 5690.60725}, {"ts": 1773358680000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 34430.5, "quote_volume": 2255.09046, "trades": 36, "taker_buy_volume": 19284.4, "taker_buy_quote": 1263.1282}, {"ts": 1773358740000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 95494.5, "quote_volume": 6269.8498, "trades": 132, "taker_buy_volume": 62198.6, "taker_buy_quote": 4083.92228}, {"ts": 1773358800000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 97674.0, "quote_volume": 6417.17118, "trades": 83, "taker_buy_volume": 51590.5, "taker_buy_quote": 3389.52633}, {"ts": 1773358860000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 41171.5, "quote_volume": 2704.95539, "trades": 99, "taker_buy_volume": 15594.0, "taker_buy_quote": 1024.53952}, {"ts": 1773358920000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 72004.1, "quote_volume": 4730.64539, "trades": 73, "taker_buy_volume": 22237.1, "taker_buy_quote": 1460.97747}, {"ts": 1773358980000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 93872.1, "quote_volume": 6176.62444, "trades": 38, "taker_buy_volume": 70324.7, "taker_buy_quote": 4627.36526}, {"ts": 1773359040000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 59049.5, "quote_volume": 3879.44488, "trades": 61, "taker_buy_volume": 1655.9, "taker_buy_quote": 108.79263}, {"ts": 1773359100000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 88974.0, "quote_volume": 5834.21635, "trades": 63, "taker_buy_volume": 32155.0, "taker_buy_quote": 2109.368}, {"ts": 1773359160000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 333636.9, "quote_volume": 21828.62887, "trades": 189, "taker_buy_volume": 44767.0, "taker_buy_quote": 2932.2265}, {"ts": 1773359220000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 31012.6, "quote_volume": 2028.27144, "trades": 25, "taker_buy_volume": 8681.2, "taker_buy_quote": 567.79788}, {"ts": 1773359280000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 237767.5, "quote_volume": 15598.159, "trades": 95, "taker_buy_volume": 184738.5, "taker_buy_quote": 12115.3686}, {"ts": 1773359340000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 129011.1, "quote_volume": 8476.43983, "trades": 77, "taker_buy_volume": 4105.6, "taker_buy_quote": 270.14848}, {"ts": 1773359400000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 117188.3, "quote_volume": 7710.99014, "trades": 26, "taker_buy_volume": 117188.3, "taker_buy_quote": 7710.99014}, {"ts": 1773359460000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 107055.2, "quote_volume": 7042.32468, "trades": 110, "taker_buy_volume": 35718.5, "taker_buy_quote": 2350.1976}, {"ts": 1773359520000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 31575.2, "quote_volume": 2071.20452, "trades": 61, "taker_buy_volume": 290.1, "taker_buy_quote": 19.03056}, {"ts": 1773359580000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 48150.8, "quote_volume": 3159.76989, "trades": 31, "taker_buy_volume": 41510.4, "taker_buy_quote": 2723.97096}, {"ts": 1773359640000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 238772.4, "quote_volume": 15687.94502, "trades": 129, "taker_buy_volume": 63528.3, "taker_buy_quote": 4175.21663}, {"ts": 1773359700000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 176303.6, "quote_volume": 11566.01876, "trades": 114, "taker_buy_volume": 82721.3, "taker_buy_quote": 5427.01988}, {"ts": 1773359760000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 126859.8, "quote_volume": 8318.22484, "trades": 46, "taker_buy_volume": 37554.1, "taker_buy_quote": 2463.5627}, {"ts": 1773359820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 15163.3, "quote_volume": 994.71248, "trades": 2, "taker_buy_volume": 15163.3, "taker_buy_quote": 994.71248}, {"ts": 1773359880000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 30745.0, "quote_volume": 2018.59803, "trades": 39, "taker_buy_volume": 26672.5, "taker_buy_quote": 1751.4854}, {"ts": 1773359940000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 108182.7, "quote_volume": 7107.61711, "trades": 39, "taker_buy_volume": 75896.4, "taker_buy_quote": 4986.4072}, {"ts": 1773360000000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 76850.0, "quote_volume": 5060.43395, "trades": 45, "taker_buy_volume": 28792.8, "taker_buy_quote": 1895.8622}, {"ts": 1773360060000, "open": 0.0657, "high": 0.0657, "low": 0.0654, "close": 0.0655, "volume": 208173.4, "quote_volume": 13634.97675, "trades": 69, "taker_buy_volume": 84799.7, "taker_buy_quote": 5554.53003}, {"ts": 1773360120000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 7216.1, "quote_volume": 472.66829, "trades": 11, "taker_buy_volume": 423.9, "taker_buy_quote": 27.77919}, {"ts": 1773360180000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 22592.7, "quote_volume": 1482.08112, "trades": 49, "taker_buy_volume": 9733.3, "taker_buy_quote": 638.50448}, {"ts": 1773360240000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 109794.1, "quote_volume": 7186.20675, "trades": 156, "taker_buy_volume": 5246.3, "taker_buy_quote": 343.63265}, {"ts": 1773360300000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 126817.0, "quote_volume": 8293.68239, "trades": 152, "taker_buy_volume": 45568.2, "taker_buy_quote": 2980.76775}, {"ts": 1773360360000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 151360.7, "quote_volume": 9905.58646, "trades": 93, "taker_buy_volume": 81411.3, "taker_buy_quote": 5330.99949}, {"ts": 1773360420000, "open": 0.0655, "high": 0.0659, "low": 0.0655, "close": 0.0658, "volume": 148416.2, "quote_volume": 9759.29402, "trades": 138, "taker_buy_volume": 19204.3, "taker_buy_quote": 1262.99577}, {"ts": 1773360480000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 58672.4, "quote_volume": 3851.75667, "trades": 138, "taker_buy_volume": 152.7, "taker_buy_quote": 10.01712}, {"ts": 1773360540000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 180053.9, "quote_volume": 11815.20298, "trades": 144, "taker_buy_volume": 100666.0, "taker_buy_quote": 6603.87464}, {"ts": 1773360600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 137.2, "quote_volume": 9.01404, "trades": 1, "taker_buy_volume": 137.2, "taker_buy_quote": 9.01404}, {"ts": 1773360660000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 117404.4, "quote_volume": 7713.36129, "trades": 57, "taker_buy_volume": 94031.4, "taker_buy_quote": 6177.86298}, {"ts": 1773360720000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 302826.4, "quote_volume": 19865.42861, "trades": 168, "taker_buy_volume": 83927.9, "taker_buy_quote": 5505.68701}, {"ts": 1773360780000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 143802.5, "quote_volume": 9435.72389, "trades": 219, "taker_buy_volume": 54518.0, "taker_buy_quote": 3576.52104}, {"ts": 1773360840000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 48121.2, "quote_volume": 3161.58563, "trades": 228, "taker_buy_volume": 22712.1, "taker_buy_quote": 1492.22309}, {"ts": 1773360900000, "open": 0.0658, "high": 0.0661, "low": 0.0658, "close": 0.0661, "volume": 1054615.3, "quote_volume": 69598.15614, "trades": 292, "taker_buy_volume": 746126.9, "taker_buy_quote": 49238.01174}, {"ts": 1773360960000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 1244023.6, "quote_volume": 82348.61378, "trades": 514, "taker_buy_volume": 957074.0, "taker_buy_quote": 63368.37669}, {"ts": 1773361020000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 395655.3, "quote_volume": 26209.75679, "trades": 274, "taker_buy_volume": 294611.4, "taker_buy_quote": 19521.28654}, {"ts": 1773361080000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 267629.0, "quote_volume": 17679.19689, "trades": 194, "taker_buy_volume": 109447.6, "taker_buy_quote": 7234.48636}, {"ts": 1773361140000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 88362.8, "quote_volume": 5828.42568, "trades": 117, "taker_buy_volume": 2529.6, "taker_buy_quote": 166.94144}, {"ts": 1773361200000, "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0662, "volume": 110676.2, "quote_volume": 7296.93369, "trades": 52, "taker_buy_volume": 108064.2, "taker_buy_quote": 7124.50749}, {"ts": 1773361260000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 588759.9, "quote_volume": 39083.37551, "trades": 355, "taker_buy_volume": 409065.3, "taker_buy_quote": 27157.74041}, {"ts": 1773361320000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 629008.0, "quote_volume": 41776.3814, "trades": 417, "taker_buy_volume": 442426.8, "taker_buy_quote": 29387.59236}, {"ts": 1773361380000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 61939.6, "quote_volume": 4119.55372, "trades": 145, "taker_buy_volume": 28312.2, "taker_buy_quote": 1883.33162}, {"ts": 1773361440000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 134761.1, "quote_volume": 8944.62931, "trades": 146, "taker_buy_volume": 23602.4, "taker_buy_quote": 1567.19936}, {"ts": 1773361500000, "open": 0.0664, "high": 0.0666, "low": 0.0663, "close": 0.0665, "volume": 45865.9, "quote_volume": 3049.22542, "trades": 73, "taker_buy_volume": 33381.9, "taker_buy_quote": 2219.17378}, {"ts": 1773361560000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 53368.3, "quote_volume": 3549.19965, "trades": 68, "taker_buy_volume": 22331.1, "taker_buy_quote": 1485.22585}, {"ts": 1773361620000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 159276.4, "quote_volume": 10570.40292, "trades": 178, "taker_buy_volume": 28740.7, "taker_buy_quote": 1906.95225}, {"ts": 1773361680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 43412.0, "quote_volume": 2878.2156, "trades": 156, "taker_buy_volume": 21153.5, "taker_buy_quote": 1402.47705}, {"ts": 1773361740000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 79884.1, "quote_volume": 5304.16215, "trades": 95, "taker_buy_volume": 64758.5, "taker_buy_quote": 4298.52813}, {"ts": 1773361800000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 106592.4, "quote_volume": 7098.05971, "trades": 111, "taker_buy_volume": 101139.9, "taker_buy_quote": 6735.01321}, {"ts": 1773361860000, "open": 0.0667, "high": 0.0669, "low": 0.0666, "close": 0.0668, "volume": 603749.2, "quote_volume": 40309.05309, "trades": 481, "taker_buy_volume": 316338.4, "taker_buy_quote": 21118.37539}, {"ts": 1773361920000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 181945.3, "quote_volume": 12143.42231, "trades": 167, "taker_buy_volume": 59102.7, "taker_buy_quote": 3948.17253}, {"ts": 1773361980000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 186546.7, "quote_volume": 12453.15458, "trades": 141, "taker_buy_volume": 100938.2, "taker_buy_quote": 6740.62136}, {"ts": 1773362040000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 49560.9, "quote_volume": 3310.47077, "trades": 89, "taker_buy_volume": 34312.7, "taker_buy_quote": 2292.08836}, {"ts": 1773362100000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 47108.0, "quote_volume": 3150.23644, "trades": 138, "taker_buy_volume": 45082.3, "taker_buy_quote": 3014.91968}, {"ts": 1773362160000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 85241.2, "quote_volume": 5693.47515, "trades": 115, "taker_buy_volume": 18263.9, "taker_buy_quote": 1221.60385}, {"ts": 1773362220000, "open": 0.0668, "high": 0.0668, "low": 0.0664, "close": 0.0665, "volume": 115024.4, "quote_volume": 7656.22402, "trades": 100, "taker_buy_volume": 4334.6, "taker_buy_quote": 288.50283}, {"ts": 1773362280000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 196968.5, "quote_volume": 13066.32008, "trades": 71, "taker_buy_volume": 6631.6, "taker_buy_quote": 440.61584}, {"ts": 1773362340000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 410438.6, "quote_volume": 27185.28343, "trades": 165, "taker_buy_volume": 44398.2, "taker_buy_quote": 2943.60066}, {"ts": 1773362400000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 111096.1, "quote_volume": 7355.5524, "trades": 35, "taker_buy_volume": 9096.4, "taker_buy_quote": 603.1034}, {"ts": 1773362460000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 65666.8, "quote_volume": 4357.46701, "trades": 122, "taker_buy_volume": 21222.8, "taker_buy_quote": 1407.82827}, {"ts": 1773362520000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 98564.7, "quote_volume": 6534.36787, "trades": 80, "taker_buy_volume": 27525.0, "taker_buy_quote": 1824.9211}, {"ts": 1773362580000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 31665.0, "quote_volume": 2095.2533, "trades": 49, "taker_buy_volume": 1676.9, "taker_buy_quote": 111.01078}, {"ts": 1773362640000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 96491.2, "quote_volume": 6376.4658, "trades": 113, "taker_buy_volume": 14844.0, "taker_buy_quote": 981.1884}, {"ts": 1773362700000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 92981.4, "quote_volume": 6137.63405, "trades": 134, "taker_buy_volume": 5651.1, "taker_buy_quote": 373.12953}, {"ts": 1773362760000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 275534.1, "quote_volume": 18155.10662, "trades": 123, "taker_buy_volume": 55779.8, "taker_buy_quote": 3675.88882}, {"ts": 1773362820000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 84590.6, "quote_volume": 5560.59827, "trades": 131, "taker_buy_volume": 4288.8, "taker_buy_quote": 282.20304}, {"ts": 1773362880000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 89925.3, "quote_volume": 5907.32927, "trades": 71, "taker_buy_volume": 36803.7, "taker_buy_quote": 2418.01681}, {"ts": 1773362940000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 331782.1, "quote_volume": 21798.22857, "trades": 152, "taker_buy_volume": 152710.9, "taker_buy_quote": 10033.25073}, {"ts": 1773363000000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 186248.7, "quote_volume": 12253.12154, "trades": 79, "taker_buy_volume": 116333.5, "taker_buy_quote": 7654.7443}, {"ts": 1773363060000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 81111.5, "quote_volume": 5337.15342, "trades": 152, "taker_buy_volume": 31079.1, "taker_buy_quote": 2045.0215}, {"ts": 1773363120000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 89815.9, "quote_volume": 5907.93819, "trades": 96, "taker_buy_volume": 22101.2, "taker_buy_quote": 1454.24219}, {"ts": 1773363180000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 56475.1, "quote_volume": 3711.41975, "trades": 16, "taker_buy_volume": 54003.5, "taker_buy_quote": 3549.03563}, {"ts": 1773363240000, "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0656, "volume": 168138.2, "quote_volume": 11031.23023, "trades": 93, "taker_buy_volume": 10099.4, "taker_buy_quote": 662.63466}, {"ts": 1773363300000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 95596.8, "quote_volume": 6271.16685, "trades": 93, "taker_buy_volume": 3693.8, "taker_buy_quote": 242.33005}, {"ts": 1773363360000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 62636.4, "quote_volume": 4112.28755, "trades": 45, "taker_buy_volume": 38998.5, "taker_buy_quote": 2560.31543}, {"ts": 1773363420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 76372.9, "quote_volume": 5010.06224, "trades": 60, "taker_buy_volume": 39557.7, "taker_buy_quote": 2594.98512}, {"ts": 1773363480000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1037.1, "quote_volume": 68.0642, "trades": 5, "taker_buy_volume": 304.4, "taker_buy_quote": 19.99908}, {"ts": 1773363540000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 29455.5, "quote_volume": 1935.16082, "trades": 29, "taker_buy_volume": 13224.4, "taker_buy_quote": 868.84308}, {"ts": 1773363600000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 84006.6, "quote_volume": 5532.68035, "trades": 111, "taker_buy_volume": 55014.8, "taker_buy_quote": 3624.80414}, {"ts": 1773363660000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 33143.8, "quote_volume": 2187.48779, "trades": 50, "taker_buy_volume": 32825.4, "taker_buy_quote": 2166.50523}, {"ts": 1773363720000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 195400.8, "quote_volume": 12893.98855, "trades": 80, "taker_buy_volume": 10654.6, "taker_buy_quote": 703.21877}, {"ts": 1773363780000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 68276.0, "quote_volume": 4498.71102, "trades": 146, "taker_buy_volume": 1266.4, "taker_buy_quote": 83.46792}, {"ts": 1773363840000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 43608.1, "quote_volume": 2873.17179, "trades": 57, "taker_buy_volume": 15306.5, "taker_buy_quote": 1008.69835}, {"ts": 1773363900000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 69536.8, "quote_volume": 4575.55036, "trades": 51, "taker_buy_volume": 58442.1, "taker_buy_quote": 3845.5191}, {"ts": 1773363960000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 40471.8, "quote_volume": 2667.10306, "trades": 49, "taker_buy_volume": 25646.4, "taker_buy_quote": 1690.12286}, {"ts": 1773364020000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 68011.9, "quote_volume": 4477.64382, "trades": 101, "taker_buy_volume": 8367.4, "taker_buy_quote": 550.57492}, {"ts": 1773364080000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 19540.4, "quote_volume": 1283.814, "trades": 36, "taker_buy_volume": 4542.0, "taker_buy_quote": 298.7736}, {"ts": 1773364140000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 840.0, "quote_volume": 55.1743, "trades": 2, "taker_buy_volume": 703.0, "taker_buy_quote": 46.1871}, {"ts": 1773364200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 27567.4, "quote_volume": 1811.17818, "trades": 11, "taker_buy_volume": 19774.5, "taker_buy_quote": 1299.18465}, {"ts": 1773364260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 41883.5, "quote_volume": 2751.74595, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 769.5, "quote_volume": 50.4792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364380000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 116058.9, "quote_volume": 7610.30934, "trades": 40, "taker_buy_volume": 71550.9, "taker_buy_quote": 4693.73904}, {"ts": 1773364440000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 232478.7, "quote_volume": 15250.59052, "trades": 59, "taker_buy_volume": 188562.1, "taker_buy_quote": 12369.67376}, {"ts": 1773364500000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 182585.5, "quote_volume": 11988.79675, "trades": 37, "taker_buy_volume": 175134.3, "taker_buy_quote": 11499.99803}, {"ts": 1773364560000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 110340.2, "quote_volume": 7250.48784, "trades": 83, "taker_buy_volume": 32571.1, "taker_buy_quote": 2140.19758}, {"ts": 1773364620000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 16731.2, "quote_volume": 1099.37684, "trades": 14, "taker_buy_volume": 16594.4, "taker_buy_quote": 1090.38908}, {"ts": 1773364680000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 86215.7, "quote_volume": 5670.88014, "trades": 32, "taker_buy_volume": 66232.2, "taker_buy_quote": 4357.96419}, {"ts": 1773364740000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 102557.2, "quote_volume": 6757.88705, "trades": 115, "taker_buy_volume": 56542.1, "taker_buy_quote": 3727.17706}, {"ts": 1773364800000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 204715.3, "quote_volume": 13517.57699, "trades": 95, "taker_buy_volume": 174563.6, "taker_buy_quote": 11527.12582}, {"ts": 1773364860000, "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0658, "volume": 250949.9, "quote_volume": 16561.45318, "trades": 215, "taker_buy_volume": 52893.8, "taker_buy_quote": 3490.98066}, {"ts": 1773364920000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 233827.1, "quote_volume": 15409.19375, "trades": 29, "taker_buy_volume": 202887.1, "taker_buy_quote": 13370.25989}, {"ts": 1773364980000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 26022.7, "quote_volume": 1714.48535, "trades": 18, "taker_buy_volume": 8810.8, "taker_buy_quote": 580.63172}, {"ts": 1773365040000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 53600.7, "quote_volume": 3526.91321, "trades": 77, "taker_buy_volume": 631.8, "taker_buy_quote": 41.62192}, {"ts": 1773365100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 39572.7, "quote_volume": 2599.92639, "trades": 43, "taker_buy_volume": 1595.0, "taker_buy_quote": 104.7915}, {"ts": 1773365160000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 487.5, "quote_volume": 32.01201, "trades": 3, "taker_buy_volume": 320.1, "taker_buy_quote": 21.03057}, {"ts": 1773365220000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 25477.9, "quote_volume": 1675.51281, "trades": 36, "taker_buy_volume": 9695.1, "taker_buy_quote": 637.32367}, {"ts": 1773365280000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 67689.0, "quote_volume": 4447.1795, "trades": 55, "taker_buy_volume": 23442.8, "taker_buy_quote": 1540.20416}, {"ts": 1773365340000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 35799.2, "quote_volume": 2351.99374, "trades": 39, "taker_buy_volume": 23101.8, "taker_buy_quote": 1517.78826}, {"ts": 1773365400000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 71264.4, "quote_volume": 4677.99076, "trades": 48, "taker_buy_volume": 16038.5, "taker_buy_quote": 1053.72945}, {"ts": 1773365460000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 66689.9, "quote_volume": 4374.9773, "trades": 58, "taker_buy_volume": 45239.2, "taker_buy_quote": 2967.83882}, {"ts": 1773365520000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 58198.2, "quote_volume": 3821.05726, "trades": 72, "taker_buy_volume": 27342.1, "taker_buy_quote": 1795.91808}, {"ts": 1773365580000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 48088.2, "quote_volume": 3155.14938, "trades": 20, "taker_buy_volume": 47844.0, "taker_buy_quote": 3139.1451}, {"ts": 1773365640000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 195766.6, "quote_volume": 12862.24218, "trades": 78, "taker_buy_volume": 167563.2, "taker_buy_quote": 11009.28934}, {"ts": 1773365700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 68520.4, "quote_volume": 4501.79028, "trades": 42, "taker_buy_volume": 12500.5, "taker_buy_quote": 821.28285}, {"ts": 1773365760000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 314308.6, "quote_volume": 20626.85855, "trades": 119, "taker_buy_volume": 236227.8, "taker_buy_quote": 15501.17186}, {"ts": 1773365820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 988.3, "quote_volume": 64.83248, "trades": 8, "taker_buy_volume": 164.0, "taker_buy_quote": 10.7584}, {"ts": 1773365880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 214242.3, "quote_volume": 14054.29488, "trades": 26, "taker_buy_volume": 18778.1, "taker_buy_quote": 1231.84336}, {"ts": 1773365940000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 72708.1, "quote_volume": 4769.54408, "trades": 98, "taker_buy_volume": 37610.8, "taker_buy_quote": 2467.26848}, {"ts": 1773366000000, "open": 0.0656, "high": 0.0659, "low": 0.0656, "close": 0.0658, "volume": 68434.5, "quote_volume": 4492.74963, "trades": 51, "taker_buy_volume": 67515.4, "taker_buy_quote": 4432.28885}, {"ts": 1773366060000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 13256.0, "quote_volume": 873.54005, "trades": 23, "taker_buy_volume": 6647.3, "taker_buy_quote": 438.05707}, {"ts": 1773366120000, "open": 0.0658, "high": 0.066, "low": 0.0657, "close": 0.066, "volume": 117867.4, "quote_volume": 7767.38535, "trades": 142, "taker_buy_volume": 71560.2, "taker_buy_quote": 4717.59253}, {"ts": 1773366180000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 47961.1, "quote_volume": 3165.43912, "trades": 44, "taker_buy_volume": 29223.7, "taker_buy_quote": 1928.78284}, {"ts": 1773366240000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 32935.6, "quote_volume": 2174.36453, "trades": 20, "taker_buy_volume": 32935.6, "taker_buy_quote": 2174.36453}, {"ts": 1773366300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 31708.0, "quote_volume": 2092.728, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 450.0, "quote_volume": 29.745, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 29.745}, {"ts": 1773366420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 450.0, "quote_volume": 29.745, "trades": 1, "taker_buy_volume": 450.0, "taker_buy_quote": 29.745}, {"ts": 1773366480000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 88899.0, "quote_volume": 5866.1085, "trades": 80, "taker_buy_volume": 31117.2, "taker_buy_quote": 2053.7352}, {"ts": 1773366540000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 6405.1, "quote_volume": 422.20243, "trades": 2, "taker_buy_volume": 1063.4, "taker_buy_quote": 70.1844}, {"ts": 1773366600000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1015.1, "quote_volume": 66.97084, "trades": 3, "taker_buy_volume": 757.5, "taker_buy_quote": 49.995}, {"ts": 1773366660000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 89470.5, "quote_volume": 5894.50035, "trades": 80, "taker_buy_volume": 288.8, "taker_buy_quote": 19.03192}, {"ts": 1773366720000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 20086.3, "quote_volume": 1323.65048, "trades": 11, "taker_buy_volume": 19719.4, "taker_buy_quote": 1299.50846}, {"ts": 1773366780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 478.2, "quote_volume": 31.51338, "trades": 1, "taker_buy_volume": 478.2, "taker_buy_quote": 31.51338}, {"ts": 1773366840000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 28271.0, "quote_volume": 1867.35762, "trades": 55, "taker_buy_volume": 19142.3, "taker_buy_quote": 1264.86342}, {"ts": 1773366900000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 166381.8, "quote_volume": 10962.48192, "trades": 76, "taker_buy_volume": 15779.7, "taker_buy_quote": 1039.88223}, {"ts": 1773366960000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1555.0, "quote_volume": 102.50485, "trades": 5, "taker_buy_volume": 303.5, "taker_buy_quote": 20.031}, {"ts": 1773367020000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 28640.5, "quote_volume": 1887.17072, "trades": 38, "taker_buy_volume": 167.2, "taker_buy_quote": 11.01848}, {"ts": 1773367080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 63097.2, "quote_volume": 4162.05829, "trades": 58, "taker_buy_volume": 52809.3, "taker_buy_quote": 3483.07053}, {"ts": 1773367140000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 38399.1, "quote_volume": 2534.25689, "trades": 11, "taker_buy_volume": 37562.0, "taker_buy_quote": 2479.092}, {"ts": 1773367200000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 219846.7, "quote_volume": 14504.28033, "trades": 226, "taker_buy_volume": 71224.6, "taker_buy_quote": 4700.0206}, {"ts": 1773367260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 38950.9, "quote_volume": 2566.87799, "trades": 70, "taker_buy_volume": 4833.4, "taker_buy_quote": 318.53474}, {"ts": 1773367320000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 83556.6, "quote_volume": 5498.47951, "trades": 57, "taker_buy_volume": 32450.9, "taker_buy_quote": 2135.72445}, {"ts": 1773367380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7107.8, "quote_volume": 467.69324, "trades": 19, "taker_buy_volume": 471.8, "taker_buy_quote": 31.04444}, {"ts": 1773367440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 289.2, "quote_volume": 19.02936, "trades": 4, "taker_buy_volume": 289.2, "taker_buy_quote": 19.02936}, {"ts": 1773367500000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 13571.5, "quote_volume": 892.12955, "trades": 7, "taker_buy_volume": 4820.0, "taker_buy_quote": 317.156}, {"ts": 1773367560000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 35372.2, "quote_volume": 2327.47376, "trades": 24, "taker_buy_volume": 17244.9, "taker_buy_quote": 1134.7296}, {"ts": 1773367620000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 36039.6, "quote_volume": 2367.8452, "trades": 68, "taker_buy_volume": 434.8, "taker_buy_quote": 28.60984}, {"ts": 1773367680000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 52051.9, "quote_volume": 3419.80983, "trades": 79, "taker_buy_volume": 29731.9, "taker_buy_quote": 1953.38583}, {"ts": 1773367740000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 14595.6, "quote_volume": 958.8286, "trades": 81, "taker_buy_volume": 4360.8, "taker_buy_quote": 286.50456}, {"ts": 1773367800000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 440.9, "quote_volume": 28.99602, "trades": 3, "taker_buy_volume": 288.9, "taker_buy_quote": 19.00962}, {"ts": 1773367860000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 103.6, "quote_volume": 6.81688, "trades": 1, "taker_buy_volume": 103.6, "taker_buy_quote": 6.81688}, {"ts": 1773367920000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 24612.7, "quote_volume": 1616.57073, "trades": 61, "taker_buy_volume": 1685.2, "taker_buy_quote": 110.71764}, {"ts": 1773367980000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 31564.0, "quote_volume": 2073.53007, "trades": 46, "taker_buy_volume": 5150.0, "taker_buy_quote": 338.355}, {"ts": 1773368040000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1537.8, "quote_volume": 100.99998, "trades": 6, "taker_buy_volume": 1203.0, "taker_buy_quote": 79.0371}, {"ts": 1773368100000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 49269.7, "quote_volume": 3237.00392, "trades": 60, "taker_buy_volume": 13790.7, "taker_buy_quote": 906.04899}, {"ts": 1773368160000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 43818.1, "quote_volume": 2874.47956, "trades": 81, "taker_buy_volume": 4210.0, "taker_buy_quote": 276.1882}, {"ts": 1773368220000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 93184.2, "quote_volume": 6104.42314, "trades": 85, "taker_buy_volume": 28927.1, "taker_buy_quote": 1895.58309}, {"ts": 1773368280000, "open": 0.0655, "high": 0.0658, "low": 0.0655, "close": 0.0658, "volume": 204135.5, "quote_volume": 13414.45344, "trades": 62, "taker_buy_volume": 199045.5, "taker_buy_quote": 13080.32577}, {"ts": 1773368340000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 169854.7, "quote_volume": 11159.498, "trades": 85, "taker_buy_volume": 8139.6, "taker_buy_quote": 534.81593}, {"ts": 1773368400000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 19157.1, "quote_volume": 1258.59103, "trades": 28, "taker_buy_volume": 16910.7, "taker_buy_quote": 1111.03299}, {"ts": 1773368460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 11013.3, "quote_volume": 722.47248, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 28644.4, "quote_volume": 1879.07264, "trades": 50, "taker_buy_volume": 19188.3, "taker_buy_quote": 1258.75248}, {"ts": 1773368580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 70963.9, "quote_volume": 4662.32823, "trades": 52, "taker_buy_volume": 30533.6, "taker_buy_quote": 2006.05752}, {"ts": 1773368640000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 25550.9, "quote_volume": 1676.11309, "trades": 44, "taker_buy_volume": 3790.0, "taker_buy_quote": 248.624}, {"ts": 1773368700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 30344.0, "quote_volume": 1990.5664, "trades": 9, "taker_buy_volume": 15118.4, "taker_buy_quote": 991.76704}, {"ts": 1773368760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368820000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 33145.5, "quote_volume": 2171.05776, "trades": 54, "taker_buy_volume": 6657.5, "taker_buy_quote": 436.11055}, {"ts": 1773368880000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2301.6, "quote_volume": 150.90723, "trades": 6, "taker_buy_volume": 1524.3, "taker_buy_quote": 99.99408}, {"ts": 1773368940000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 457.4, "quote_volume": 29.9597, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369000000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 48871.1, "quote_volume": 3201.05705, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369060000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 16163.9, "quote_volume": 1058.73545, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 58.95}, {"ts": 1773369120000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 12273.7, "quote_volume": 803.52748, "trades": 5, "taker_buy_volume": 8275.0, "taker_buy_quote": 542.0125}, {"ts": 1773369180000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 156865.8, "quote_volume": 10261.32302, "trades": 45, "taker_buy_volume": 68298.4, "taker_buy_quote": 4469.01506}, {"ts": 1773369240000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 127927.6, "quote_volume": 8366.49814, "trades": 45, "taker_buy_volume": 36515.7, "taker_buy_quote": 2388.15988}, {"ts": 1773369300000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 52512.9, "quote_volume": 3434.35742, "trades": 36, "taker_buy_volume": 20196.2, "taker_buy_quote": 1320.86053}, {"ts": 1773369360000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 43527.4, "quote_volume": 2842.60912, "trades": 22, "taker_buy_volume": 1512.1, "taker_buy_quote": 98.90357}, {"ts": 1773369420000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 389944.3, "quote_volume": 25493.00658, "trades": 125, "taker_buy_volume": 194527.2, "taker_buy_quote": 12721.04146}, {"ts": 1773369480000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 95353.0, "quote_volume": 6231.84548, "trades": 58, "taker_buy_volume": 15957.7, "taker_buy_quote": 1043.02924}, {"ts": 1773369540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 38509.2, "quote_volume": 2514.65076, "trades": 23, "taker_buy_volume": 29497.3, "taker_buy_quote": 1926.17369}, {"ts": 1773369600000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 86782.9, "quote_volume": 5664.67397, "trades": 31, "taker_buy_volume": 30922.0, "taker_buy_quote": 2019.2066}, {"ts": 1773369660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 36861.6, "quote_volume": 2407.06248, "trades": 36, "taker_buy_volume": 495.0, "taker_buy_quote": 32.3235}, {"ts": 1773369720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 15240.5, "quote_volume": 995.20465, "trades": 18, "taker_buy_volume": 5239.3, "taker_buy_quote": 342.12629}, {"ts": 1773369780000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 47459.8, "quote_volume": 3099.09584, "trades": 19, "taker_buy_volume": 39257.5, "taker_buy_quote": 2563.51475}, {"ts": 1773369840000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 19676.0, "quote_volume": 1284.82902, "trades": 16, "taker_buy_volume": 11248.0, "taker_buy_quote": 734.4944}, {"ts": 1773369900000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 48108.4, "quote_volume": 3141.49386, "trades": 15, "taker_buy_volume": 15244.9, "taker_buy_quote": 995.50731}, {"ts": 1773369960000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 32641.5, "quote_volume": 2131.45159, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 191442.0, "quote_volume": 12482.0184, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370080000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 27582.5, "quote_volume": 1801.12641, "trades": 13, "taker_buy_volume": 17622.5, "taker_buy_quote": 1150.74925}, {"ts": 1773370140000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 30571.5, "quote_volume": 1998.00586, "trades": 25, "taker_buy_volume": 16869.1, "taker_buy_quote": 1103.23914}, {"ts": 1773370200000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 94939.9, "quote_volume": 6198.18271, "trades": 37, "taker_buy_volume": 65258.7, "taker_buy_quote": 4261.39311}, {"ts": 1773370260000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 84758.2, "quote_volume": 5526.27605, "trades": 43, "taker_buy_volume": 18505.1, "taker_buy_quote": 1206.57393}, {"ts": 1773370320000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 73144.1, "quote_volume": 4768.638, "trades": 27, "taker_buy_volume": 64157.6, "taker_buy_quote": 4183.07552}, {"ts": 1773370380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 9889.8, "quote_volume": 643.82598, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370440000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 1512.6, "quote_volume": 98.61644, "trades": 11, "taker_buy_volume": 1216.4, "taker_buy_quote": 79.33382}, {"ts": 1773370500000, "open": 0.0653, "high": 0.0653, "low": 0.0651, "close": 0.0651, "volume": 46143.5, "quote_volume": 3008.53612, "trades": 22, "taker_buy_volume": 16031.7, "taker_buy_quote": 1045.29752}, {"ts": 1773370560000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 17753.8, "quote_volume": 1156.74595, "trades": 10, "taker_buy_volume": 9275.8, "taker_buy_quote": 604.79906}, {"ts": 1773370620000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 88427.5, "quote_volume": 5774.27277, "trades": 22, "taker_buy_volume": 2858.3, "taker_buy_quote": 186.64699}, {"ts": 1773370680000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 18060.5, "quote_volume": 1179.17837, "trades": 13, "taker_buy_volume": 16215.2, "taker_buy_quote": 1058.86481}, {"ts": 1773370740000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 184202.1, "quote_volume": 12046.75771, "trades": 34, "taker_buy_volume": 183605.8, "taker_buy_quote": 12007.81932}, {"ts": 1773370800000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 113931.7, "quote_volume": 7480.98402, "trades": 90, "taker_buy_volume": 36462.6, "taker_buy_quote": 2392.64887}, {"ts": 1773370860000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 125920.6, "quote_volume": 8260.48102, "trades": 166, "taker_buy_volume": 95233.4, "taker_buy_quote": 6247.4007}, {"ts": 1773370920000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 7731.9, "quote_volume": 508.1232, "trades": 23, "taker_buy_volume": 6572.2, "taker_buy_quote": 431.95688}, {"ts": 1773370980000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 18041.3, "quote_volume": 1185.49291, "trades": 42, "taker_buy_volume": 3275.8, "taker_buy_quote": 215.41628}, {"ts": 1773371040000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 50351.4, "quote_volume": 3308.26226, "trades": 39, "taker_buy_volume": 20192.8, "taker_buy_quote": 1326.85746}, {"ts": 1773371100000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 25802.1, "quote_volume": 1692.7408, "trades": 42, "taker_buy_volume": 2987.3, "taker_buy_quote": 196.10364}, {"ts": 1773371160000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2375.3, "quote_volume": 156.10251, "trades": 11, "taker_buy_volume": 1808.8, "taker_buy_quote": 118.88346}, {"ts": 1773371220000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1026.8, "quote_volume": 67.56344, "trades": 3, "taker_buy_volume": 1026.8, "taker_buy_quote": 67.56344}, {"ts": 1773371280000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 181810.1, "quote_volume": 11951.66058, "trades": 139, "taker_buy_volume": 41922.9, "taker_buy_quote": 2757.43637}, {"ts": 1773371340000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 70624.9, "quote_volume": 4647.16212, "trades": 34, "taker_buy_volume": 31432.5, "taker_buy_quote": 2068.3174}, {"ts": 1773371400000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 273.8, "quote_volume": 17.98866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371460000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 8669.3, "quote_volume": 569.58337, "trades": 8, "taker_buy_volume": 103.6, "taker_buy_quote": 6.81688}, {"ts": 1773371520000, "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": 1773371580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 60498.9, "quote_volume": 3980.82762, "trades": 19, "taker_buy_volume": 42425.0, "taker_buy_quote": 2791.565}, {"ts": 1773371640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 74518.3, "quote_volume": 4895.85231, "trades": 53, "taker_buy_volume": 31931.7, "taker_buy_quote": 2097.91269}, {"ts": 1773371700000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 34416.4, "quote_volume": 2260.8791, "trades": 66, "taker_buy_volume": 23385.6, "taker_buy_quote": 1536.44916}, {"ts": 1773371760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 536.1, "quote_volume": 35.22177, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371820000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 73376.0, "quote_volume": 4827.98277, "trades": 21, "taker_buy_volume": 71150.0, "taker_buy_quote": 4681.67}, {"ts": 1773371880000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6924.8, "quote_volume": 455.37373, "trades": 4, "taker_buy_volume": 4143.7, "taker_buy_quote": 272.65546}, {"ts": 1773371940000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 24498.7, "quote_volume": 1612.08796, "trades": 13, "taker_buy_volume": 24347.0, "taker_buy_quote": 1602.1061}, {"ts": 1773372000000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 37096.5, "quote_volume": 2440.96188, "trades": 14, "taker_buy_volume": 15883.0, "taker_buy_quote": 1045.11358}, {"ts": 1773372060000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 683.9, "quote_volume": 45.02802, "trades": 5, "taker_buy_volume": 274.0, "taker_buy_quote": 18.0566}, {"ts": 1773372120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 333.8, "quote_volume": 21.96404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372180000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2559.0, "quote_volume": 168.6081, "trades": 7, "taker_buy_volume": 2259.0, "taker_buy_quote": 148.8681}, {"ts": 1773372240000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 65786.8, "quote_volume": 4335.44042, "trades": 30, "taker_buy_volume": 64122.4, "taker_buy_quote": 4225.75646}, {"ts": 1773372300000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 38464.2, "quote_volume": 2534.71168, "trades": 60, "taker_buy_volume": 1971.2, "taker_buy_quote": 130.08248}, {"ts": 1773372360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 167.2, "quote_volume": 11.01848, "trades": 1, "taker_buy_volume": 167.2, "taker_buy_quote": 11.01848}, {"ts": 1773372420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 17275.3, "quote_volume": 1136.71474, "trades": 40, "taker_buy_volume": 167.4, "taker_buy_quote": 11.01492}, {"ts": 1773372480000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 684.4, "quote_volume": 44.99248, "trades": 5, "taker_buy_volume": 274.0, "taker_buy_quote": 18.0292}, {"ts": 1773372540000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 49115.9, "quote_volume": 3226.89939, "trades": 44, "taker_buy_volume": 122.0, "taker_buy_quote": 8.0154}, {"ts": 1773372600000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 35160.6, "quote_volume": 2310.05139, "trades": 40, "taker_buy_volume": 33708.4, "taker_buy_quote": 2214.65865}, {"ts": 1773372660000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 23207.5, "quote_volume": 1524.00221, "trades": 46, "taker_buy_volume": 1755.5, "taker_buy_quote": 115.36684}, {"ts": 1773372720000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 39944.0, "quote_volume": 2627.09339, "trades": 43, "taker_buy_volume": 32920.8, "taker_buy_quote": 2165.53938}, {"ts": 1773372780000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 16495.5, "quote_volume": 1085.4161, "trades": 45, "taker_buy_volume": 1419.1, "taker_buy_quote": 93.40418}, {"ts": 1773372840000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 6047.9, "quote_volume": 398.51562, "trades": 24, "taker_buy_volume": 4024.9, "taker_buy_quote": 265.24091}, {"ts": 1773372900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 231.6, "quote_volume": 15.23928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8672.4, "quote_volume": 570.64392, "trades": 10, "taker_buy_volume": 3106.4, "taker_buy_quote": 204.40112}, {"ts": 1773373020000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 22813.8, "quote_volume": 1501.16227, "trades": 30, "taker_buy_volume": 22813.8, "taker_buy_quote": 1501.16227}, {"ts": 1773373080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 30492.3, "quote_volume": 2006.39334, "trades": 34, "taker_buy_volume": 15362.8, "taker_buy_quote": 1010.87224}, {"ts": 1773373140000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 12289.6, "quote_volume": 808.65418, "trades": 16, "taker_buy_volume": 3069.4, "taker_buy_quote": 201.98022}, {"ts": 1773373200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 28181.5, "quote_volume": 1851.52455, "trades": 25, "taker_buy_volume": 12225.9, "taker_buy_quote": 803.24163}, {"ts": 1773373260000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 107252.9, "quote_volume": 7046.66726, "trades": 55, "taker_buy_volume": 44167.1, "taker_buy_quote": 2901.9302}, {"ts": 1773373320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 137.2, "quote_volume": 9.01404, "trades": 1, "taker_buy_volume": 137.2, "taker_buy_quote": 9.01404}, {"ts": 1773373380000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 37861.5, "quote_volume": 2483.9956, "trades": 36, "taker_buy_volume": 2812.0, "taker_buy_quote": 184.7484}, {"ts": 1773373440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 335.1, "quote_volume": 21.99933, "trades": 4, "taker_buy_volume": 167.7, "taker_buy_quote": 11.01789}, {"ts": 1773373500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 102458.2, "quote_volume": 6721.25792, "trades": 74, "taker_buy_volume": 45234.6, "taker_buy_quote": 2967.38976}, {"ts": 1773373560000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 902.9, "quote_volume": 59.14757, "trades": 3, "taker_buy_volume": 76.2, "taker_buy_quote": 4.99872}, {"ts": 1773373620000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 70310.5, "quote_volume": 4612.3566, "trades": 41, "taker_buy_volume": 44490.5, "taker_buy_quote": 2918.5768}, {"ts": 1773373680000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 880.1, "quote_volume": 57.64655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373740000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 337059.7, "quote_volume": 22102.18058, "trades": 141, "taker_buy_volume": 224493.7, "taker_buy_quote": 14722.10254}, {"ts": 1773373800000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 33446.4, "quote_volume": 2197.3917, "trades": 30, "taker_buy_volume": 7228.3, "taker_buy_quote": 474.87471}, {"ts": 1773373860000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 23219.6, "quote_volume": 1525.51402, "trades": 8, "taker_buy_volume": 23082.6, "taker_buy_quote": 1516.52682}, {"ts": 1773373920000, "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 71554.1, "quote_volume": 4712.53633, "trades": 43, "taker_buy_volume": 64886.7, "taker_buy_quote": 4273.21243}, {"ts": 1773373980000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 63183.2, "quote_volume": 4170.55768, "trades": 26, "taker_buy_volume": 60390.0, "taker_buy_quote": 3986.20648}, {"ts": 1773374040000, "open": 0.066, "high": 0.0663, "low": 0.0659, "close": 0.0663, "volume": 299453.4, "quote_volume": 19782.24278, "trades": 120, "taker_buy_volume": 167611.2, "taker_buy_quote": 11080.13612}, {"ts": 1773374100000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 179594.7, "quote_volume": 11928.69576, "trades": 102, "taker_buy_volume": 176857.3, "taker_buy_quote": 11747.0224}, {"ts": 1773374160000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 203012.3, "quote_volume": 13480.70094, "trades": 125, "taker_buy_volume": 10245.1, "taker_buy_quote": 680.95886}, {"ts": 1773374220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 242929.6, "quote_volume": 16108.30211, "trades": 85, "taker_buy_volume": 20696.3, "taker_buy_quote": 1374.23432}, {"ts": 1773374280000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 44423.1, "quote_volume": 2946.32622, "trades": 42, "taker_buy_volume": 15390.8, "taker_buy_quote": 1021.57624}, {"ts": 1773374340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 26647.5, "quote_volume": 1766.72925, "trades": 11, "taker_buy_volume": 26647.5, "taker_buy_quote": 1766.72925}, {"ts": 1773374400000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 235396.9, "quote_volume": 15584.39441, "trades": 132, "taker_buy_volume": 152192.6, "taker_buy_quote": 10077.46892}, {"ts": 1773374460000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 24858.2, "quote_volume": 1647.87617, "trades": 17, "taker_buy_volume": 22633.3, "taker_buy_quote": 1500.58779}, {"ts": 1773374520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 37127.6, "quote_volume": 2457.83201, "trades": 68, "taker_buy_volume": 151.3, "taker_buy_quote": 10.01606}, {"ts": 1773374580000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 34148.7, "quote_volume": 2260.81916, "trades": 18, "taker_buy_volume": 34148.7, "taker_buy_quote": 2260.81916}, {"ts": 1773374640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 4524.8, "quote_volume": 299.99424, "trades": 1, "taker_buy_volume": 4524.8, "taker_buy_quote": 299.99424}, {"ts": 1773374700000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 131048.3, "quote_volume": 8688.51735, "trades": 19, "taker_buy_volume": 131048.3, "taker_buy_quote": 8688.51735}, {"ts": 1773374760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 57245.1, "quote_volume": 3795.35013, "trades": 74, "taker_buy_volume": 14869.9, "taker_buy_quote": 985.87437}, {"ts": 1773374820000, "open": 0.0663, "high": 0.0666, "low": 0.0663, "close": 0.0665, "volume": 157099.9, "quote_volume": 10434.8278, "trades": 157, "taker_buy_volume": 38671.1, "taker_buy_quote": 2570.6323}, {"ts": 1773374880000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 156029.0, "quote_volume": 10374.92148, "trades": 43, "taker_buy_volume": 130219.4, "taker_buy_quote": 8659.5901}, {"ts": 1773374940000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 32914.6, "quote_volume": 2188.85056, "trades": 20, "taker_buy_volume": 32614.0, "taker_buy_quote": 2168.8757}, {"ts": 1773375000000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 56389.3, "quote_volume": 3754.45259, "trades": 37, "taker_buy_volume": 31720.9, "taker_buy_quote": 2112.65664}, {"ts": 1773375060000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 50659.4, "quote_volume": 3373.90853, "trades": 16, "taker_buy_volume": 4470.1, "taker_buy_quote": 297.70866}, {"ts": 1773375120000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 179129.9, "quote_volume": 11928.75139, "trades": 186, "taker_buy_volume": 94939.4, "taker_buy_quote": 6323.00874}, {"ts": 1773375180000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 47388.6, "quote_volume": 3149.95989, "trades": 98, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375240000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 119591.1, "quote_volume": 7952.21298, "trades": 31, "taker_buy_volume": 114808.7, "taker_buy_quote": 7634.18338}, {"ts": 1773375300000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 24759.7, "quote_volume": 1645.63789, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375360000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 68847.6, "quote_volume": 4571.46988, "trades": 50, "taker_buy_volume": 28790.0, "taker_buy_quote": 1911.656}, {"ts": 1773375420000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 28339.4, "quote_volume": 1881.85186, "trades": 23, "taker_buy_volume": 2744.5, "taker_buy_quote": 182.37765}, {"ts": 1773375480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 271.5, "quote_volume": 18.0276, "trades": 2, "taker_buy_volume": 271.5, "taker_buy_quote": 18.0276}, {"ts": 1773375540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 140.9, "quote_volume": 9.34167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375600000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 22567.8, "quote_volume": 1498.61393, "trades": 13, "taker_buy_volume": 21288.7, "taker_buy_quote": 1413.7196}, {"ts": 1773375660000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 143641.5, "quote_volume": 9545.77833, "trades": 73, "taker_buy_volume": 126035.9, "taker_buy_quote": 8376.76649}, {"ts": 1773375720000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 23499.4, "quote_volume": 1560.5191, "trades": 73, "taker_buy_volume": 1589.4, "taker_buy_quote": 105.6951}, {"ts": 1773375780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2539.3, "quote_volume": 168.60952, "trades": 1, "taker_buy_volume": 2539.3, "taker_buy_quote": 168.60952}, {"ts": 1773375840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 450.6, "quote_volume": 29.91984, "trades": 2, "taker_buy_volume": 450.6, "taker_buy_quote": 29.91984}, {"ts": 1773375900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 95177.0, "quote_volume": 6310.2351, "trades": 98, "taker_buy_volume": 25371.2, "taker_buy_quote": 1682.11056}, {"ts": 1773375960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 17450.3, "quote_volume": 1156.95489, "trades": 8, "taker_buy_volume": 17149.1, "taker_buy_quote": 1136.98533}, {"ts": 1773376020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 947.1, "quote_volume": 62.79273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 44166.8, "quote_volume": 2928.25884, "trades": 40, "taker_buy_volume": 378.2, "taker_buy_quote": 25.07466}, {"ts": 1773376140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 25243.6, "quote_volume": 1673.65068, "trades": 11, "taker_buy_volume": 25243.6, "taker_buy_quote": 1673.65068}, {"ts": 1773376200000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 37817.1, "quote_volume": 2507.28425, "trades": 41, "taker_buy_volume": 105.2, "taker_buy_quote": 6.98528}, {"ts": 1773376260000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 53487.1, "quote_volume": 3541.31901, "trades": 68, "taker_buy_volume": 22275.5, "taker_buy_quote": 1475.11109}, {"ts": 1773376320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4882.3, "quote_volume": 323.20826, "trades": 10, "taker_buy_volume": 944.5, "taker_buy_quote": 62.5259}, {"ts": 1773376380000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6864.5, "quote_volume": 454.95881, "trades": 13, "taker_buy_volume": 6864.5, "taker_buy_quote": 454.95881}, {"ts": 1773376440000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 28891.7, "quote_volume": 1911.40099, "trades": 77, "taker_buy_volume": 556.6, "taker_buy_quote": 36.84692}, {"ts": 1773376500000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 117269.3, "quote_volume": 7761.152, "trades": 68, "taker_buy_volume": 87349.2, "taker_buy_quote": 5780.59046}, {"ts": 1773376560000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 62951.8, "quote_volume": 4167.51947, "trades": 40, "taker_buy_volume": 31226.1, "taker_buy_quote": 2067.27813}, {"ts": 1773376620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1796.0, "quote_volume": 119.0748, "trades": 4, "taker_buy_volume": 1796.0, "taker_buy_quote": 119.0748}, {"ts": 1773376680000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1142.3, "quote_volume": 75.71006, "trades": 4, "taker_buy_volume": 898.0, "taker_buy_quote": 59.5374}, {"ts": 1773376740000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 17514.3, "quote_volume": 1159.53646, "trades": 9, "taker_buy_volume": 898.0, "taker_buy_quote": 59.5374}, {"ts": 1773376800000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 22273.9, "quote_volume": 1476.84937, "trades": 22, "taker_buy_volume": 12092.0, "taker_buy_quote": 801.7894}, {"ts": 1773376860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 15727.6, "quote_volume": 1042.96018, "trades": 17, "taker_buy_volume": 6323.3, "taker_buy_quote": 419.45509}, {"ts": 1773376920000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 40533.4, "quote_volume": 2687.33727, "trades": 59, "taker_buy_volume": 1673.8, "taker_buy_quote": 110.97294}, {"ts": 1773376980000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 50773.6, "quote_volume": 3359.83004, "trades": 66, "taker_buy_volume": 15260.1, "taker_buy_quote": 1010.24725}, {"ts": 1773377040000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 144691.2, "quote_volume": 9576.16856, "trades": 54, "taker_buy_volume": 95625.7, "taker_buy_quote": 6330.43494}, {"ts": 1773377100000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3048.4, "quote_volume": 201.8177, "trades": 9, "taker_buy_volume": 2611.1, "taker_buy_quote": 172.86844}, {"ts": 1773377160000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 47025.0, "quote_volume": 3117.74398, "trades": 60, "taker_buy_volume": 24360.1, "taker_buy_quote": 1615.08974}, {"ts": 1773377220000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 50847.9, "quote_volume": 3371.3543, "trades": 77, "taker_buy_volume": 5948.5, "taker_buy_quote": 394.53615}, {"ts": 1773377280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1609.0, "quote_volume": 106.5799, "trades": 5, "taker_buy_volume": 641.0, "taker_buy_quote": 42.4983}, {"ts": 1773377340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 68812.3, "quote_volume": 4555.37426, "trades": 70, "taker_buy_volume": 39084.2, "taker_buy_quote": 2587.37404}, {"ts": 1773377400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 25682.2, "quote_volume": 1700.20844, "trades": 46, "taker_buy_volume": 468.0, "taker_buy_quote": 31.0284}, {"ts": 1773377460000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 20239.8, "quote_volume": 1339.84451, "trades": 12, "taker_buy_volume": 19937.3, "taker_buy_quote": 1319.84926}, {"ts": 1773377520000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 90754.4, "quote_volume": 6016.99105, "trades": 13, "taker_buy_volume": 90497.7, "taker_buy_quote": 5999.99751}, {"ts": 1773377580000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 16939.0, "quote_volume": 1122.90404, "trades": 16, "taker_buy_volume": 15422.4, "taker_buy_quote": 1022.50512}, {"ts": 1773377640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 5240.7, "quote_volume": 347.50331, "trades": 17, "taker_buy_volume": 5120.3, "taker_buy_quote": 339.52079}, {"ts": 1773377700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 996.5, "quote_volume": 66.1676, "trades": 3, "taker_buy_volume": 996.5, "taker_buy_quote": 66.1676}, {"ts": 1773377760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 92079.0, "quote_volume": 6104.8377, "trades": 74, "taker_buy_volume": 15543.8, "taker_buy_quote": 1030.55394}, {"ts": 1773377880000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 79266.7, "quote_volume": 5255.42711, "trades": 85, "taker_buy_volume": 55387.5, "taker_buy_quote": 3672.23615}, {"ts": 1773377940000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 35346.8, "quote_volume": 2343.47927, "trades": 30, "taker_buy_volume": 17614.9, "taker_buy_quote": 1167.86787}, {"ts": 1773378000000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 99683.0, "quote_volume": 6609.09, "trades": 86, "taker_buy_volume": 4545.5, "taker_buy_quote": 301.47375}, {"ts": 1773378060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 18825.1, "quote_volume": 1248.10413, "trades": 53, "taker_buy_volume": 151.1, "taker_buy_quote": 10.01793}, {"ts": 1773378120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1034.7, "quote_volume": 68.60061, "trades": 1, "taker_buy_volume": 1034.7, "taker_buy_quote": 68.60061}, {"ts": 1773378180000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 3109.9, "quote_volume": 206.17264, "trades": 3, "taker_buy_volume": 2972.6, "taker_buy_quote": 197.08338}, {"ts": 1773378240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 30215.3, "quote_volume": 2000.25286, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 755.2, "quote_volume": 49.99424, "trades": 1, "taker_buy_volume": 755.2, "taker_buy_quote": 49.99424}, {"ts": 1773378360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 56478.1, "quote_volume": 3738.85022, "trades": 30, "taker_buy_volume": 39279.9, "taker_buy_quote": 2600.32938}, {"ts": 1773378420000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 14859.2, "quote_volume": 985.22635, "trades": 15, "taker_buy_volume": 14572.1, "taker_buy_quote": 966.19162}, {"ts": 1773378480000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 94853.0, "quote_volume": 6298.35703, "trades": 84, "taker_buy_volume": 68063.9, "taker_buy_quote": 4519.57736}, {"ts": 1773378540000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 59257.2, "quote_volume": 3928.76895, "trades": 42, "taker_buy_volume": 42584.7, "taker_buy_quote": 2823.3822}, {"ts": 1773378600000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 42163.5, "quote_volume": 2795.32162, "trades": 54, "taker_buy_volume": 612.2, "taker_buy_quote": 40.58886}, {"ts": 1773378660000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 53425.0, "quote_volume": 3538.14272, "trades": 105, "taker_buy_volume": 1929.0, "taker_buy_quote": 127.8927}, {"ts": 1773378720000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 15736.1, "quote_volume": 1041.7145, "trades": 13, "taker_buy_volume": 15582.9, "taker_buy_quote": 1031.58798}, {"ts": 1773378780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 313.9, "quote_volume": 20.78018, "trades": 3, "taker_buy_volume": 151.3, "taker_buy_quote": 10.01606}, {"ts": 1773378840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6151.0, "quote_volume": 407.1962, "trades": 9, "taker_buy_volume": 5713.7, "taker_buy_quote": 378.24694}, {"ts": 1773378900000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 97081.7, "quote_volume": 6426.871, "trades": 101, "taker_buy_volume": 16462.1, "taker_buy_quote": 1089.86556}, {"ts": 1773378960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1731.9, "quote_volume": 114.65178, "trades": 9, "taker_buy_volume": 1143.7, "taker_buy_quote": 75.71294}, {"ts": 1773379020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 50917.0, "quote_volume": 3370.7054, "trades": 62, "taker_buy_volume": 31893.9, "taker_buy_quote": 2111.37618}, {"ts": 1773379080000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1509.1, "quote_volume": 100.00433, "trades": 5, "taker_buy_volume": 1019.1, "taker_buy_quote": 67.56633}, {"ts": 1773379140000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7927.0, "quote_volume": 525.57198, "trades": 14, "taker_buy_volume": 7109.4, "taker_buy_quote": 471.3651}, {"ts": 1773379200000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 51231.6, "quote_volume": 3401.83498, "trades": 57, "taker_buy_volume": 35662.3, "taker_buy_quote": 2368.04852}, {"ts": 1773379260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 14361.6, "quote_volume": 952.17408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379320000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 29194.6, "quote_volume": 1938.61104, "trades": 21, "taker_buy_volume": 28878.8, "taker_buy_quote": 1917.64192}, {"ts": 1773379380000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 200916.7, "quote_volume": 13339.36059, "trades": 60, "taker_buy_volume": 126323.6, "taker_buy_quote": 8387.88704}, {"ts": 1773379440000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 137010.3, "quote_volume": 9093.26068, "trades": 102, "taker_buy_volume": 43638.2, "taker_buy_quote": 2897.60841}, {"ts": 1773379500000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 452.7, "quote_volume": 29.98385, "trades": 4, "taker_buy_volume": 151.1, "taker_buy_quote": 10.01793}, {"ts": 1773379560000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 127886.8, "quote_volume": 8478.89484, "trades": 78, "taker_buy_volume": 80202.4, "taker_buy_quote": 5317.41912}, {"ts": 1773379620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 45807.1, "quote_volume": 3037.01073, "trades": 25, "taker_buy_volume": 27302.8, "taker_buy_quote": 1810.17564}, {"ts": 1773379680000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2697.6, "quote_volume": 178.83429, "trades": 10, "taker_buy_volume": 287.0, "taker_buy_quote": 19.0281}, {"ts": 1773379740000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 21659.8, "quote_volume": 1433.86665, "trades": 34, "taker_buy_volume": 544.4, "taker_buy_quote": 36.05136}, {"ts": 1773379800000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 24552.4, "quote_volume": 1625.35528, "trades": 27, "taker_buy_volume": 7884.1, "taker_buy_quote": 521.92742}, {"ts": 1773379860000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 53432.6, "quote_volume": 3537.04788, "trades": 17, "taker_buy_volume": 50495.0, "taker_buy_quote": 3342.87252}, {"ts": 1773379920000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 51523.3, "quote_volume": 3411.00756, "trades": 17, "taker_buy_volume": 2045.9, "taker_buy_quote": 135.60368}, {"ts": 1773379980000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 92754.3, "quote_volume": 6149.74469, "trades": 29, "taker_buy_volume": 90546.4, "taker_buy_quote": 6003.37751}, {"ts": 1773380040000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 66844.3, "quote_volume": 4438.46408, "trades": 88, "taker_buy_volume": 45962.2, "taker_buy_quote": 3051.92276}, {"ts": 1773380100000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 17905.4, "quote_volume": 1189.02466, "trades": 101, "taker_buy_volume": 8399.5, "taker_buy_quote": 557.8329}, {"ts": 1773380160000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 11007.0, "quote_volume": 730.95042, "trades": 3, "taker_buy_volume": 856.2, "taker_buy_quote": 56.9373}, {"ts": 1773380220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 27018.3, "quote_volume": 1794.01512, "trades": 68, "taker_buy_volume": 1732.1, "taker_buy_quote": 115.01144}, {"ts": 1773380280000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 38682.3, "quote_volume": 2568.49117, "trades": 10, "taker_buy_volume": 38546.8, "taker_buy_quote": 2559.50752}, {"ts": 1773380340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 42642.6, "quote_volume": 2831.46864, "trades": 25, "taker_buy_volume": 19270.5, "taker_buy_quote": 1279.5612}, {"ts": 1773380400000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 41902.6, "quote_volume": 2782.30403, "trades": 12, "taker_buy_volume": 41616.5, "taker_buy_quote": 2763.3356}, {"ts": 1773380460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3134.0, "quote_volume": 208.0976, "trades": 7, "taker_buy_volume": 3134.0, "taker_buy_quote": 208.0976}, {"ts": 1773380520000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2474.4, "quote_volume": 164.28661, "trades": 11, "taker_buy_volume": 2338.9, "taker_buy_quote": 155.30296}, {"ts": 1773380580000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 116522.9, "quote_volume": 7737.09739, "trades": 33, "taker_buy_volume": 85460.6, "taker_buy_quote": 5674.71824}, {"ts": 1773380640000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 11579.9, "quote_volume": 768.8752, "trades": 5, "taker_buy_volume": 11278.3, "taker_buy_quote": 748.87912}, {"ts": 1773380700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 147319.8, "quote_volume": 9782.03472, "trades": 37, "taker_buy_volume": 25980.2, "taker_buy_quote": 1725.08528}, {"ts": 1773380760000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 769.1, "quote_volume": 51.05316, "trades": 5, "taker_buy_volume": 618.3, "taker_buy_quote": 41.05512}, {"ts": 1773380820000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 105313.8, "quote_volume": 6982.67968, "trades": 83, "taker_buy_volume": 8018.3, "taker_buy_quote": 532.01367}, {"ts": 1773380880000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 35172.7, "quote_volume": 2328.04841, "trades": 46, "taker_buy_volume": 244.2, "taker_buy_quote": 16.19046}, {"ts": 1773380940000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 879.5, "quote_volume": 58.17606, "trades": 7, "taker_buy_volume": 411.1, "taker_buy_quote": 27.21482}, {"ts": 1773381000000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 58475.8, "quote_volume": 3866.63948, "trades": 55, "taker_buy_volume": 45255.3, "taker_buy_quote": 2992.76443}, {"ts": 1773381060000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 65801.4, "quote_volume": 4356.02246, "trades": 19, "taker_buy_volume": 65348.1, "taker_buy_quote": 4326.04422}, {"ts": 1773381120000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 11207.7, "quote_volume": 741.95125, "trades": 41, "taker_buy_volume": 1553.7, "taker_buy_quote": 102.87156}, {"ts": 1773381180000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1751.5, "quote_volume": 116.0958, "trades": 6, "taker_buy_volume": 1465.0, "taker_buy_quote": 97.1295}, {"ts": 1773381240000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1343.8, "quote_volume": 89.03966, "trades": 7, "taker_buy_volume": 801.0, "taker_buy_quote": 53.1063}, {"ts": 1773381300000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 13030.5, "quote_volume": 862.38046, "trades": 43, "taker_buy_volume": 638.1, "taker_buy_quote": 42.24222}, {"ts": 1773381360000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 7249.0, "quote_volume": 479.87172, "trades": 5, "taker_buy_volume": 7128.2, "taker_buy_quote": 471.88684}, {"ts": 1773381420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 589.2, "quote_volume": 38.94612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1961.9, "quote_volume": 129.68159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1192.1, "quote_volume": 78.79781, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381600000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 27658.3, "quote_volume": 1830.76305, "trades": 14, "taker_buy_volume": 2283.9, "taker_buy_quote": 151.25621}, {"ts": 1773381660000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 79678.8, "quote_volume": 5282.98019, "trades": 73, "taker_buy_volume": 16524.2, "taker_buy_quote": 1095.83021}, {"ts": 1773381720000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 11585.1, "quote_volume": 768.1042, "trades": 50, "taker_buy_volume": 943.3, "taker_buy_quote": 62.55286}, {"ts": 1773381780000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 43083.0, "quote_volume": 2856.44621, "trades": 64, "taker_buy_volume": 21534.0, "taker_buy_quote": 1427.76108}, {"ts": 1773381840000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 21371.3, "quote_volume": 1417.03671, "trades": 44, "taker_buy_volume": 13452.9, "taker_buy_quote": 892.06187}, {"ts": 1773381900000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 17601.6, "quote_volume": 1167.385, "trades": 66, "taker_buy_volume": 3989.2, "taker_buy_quote": 264.88288}, {"ts": 1773381960000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2990.2, "quote_volume": 198.51916, "trades": 9, "taker_buy_volume": 2689.0, "taker_buy_quote": 178.5496}, {"ts": 1773382020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1992.0, "quote_volume": 132.2688, "trades": 5, "taker_buy_volume": 1992.0, "taker_buy_quote": 132.2688}, {"ts": 1773382080000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 17706.4, "quote_volume": 1176.08595, "trades": 26, "taker_buy_volume": 17375.6, "taker_buy_quote": 1154.12083}, {"ts": 1773382140000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1471.9, "quote_volume": 97.86846, "trades": 4, "taker_buy_volume": 1343.0, "taker_buy_quote": 89.3095}, {"ts": 1773382200000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 231.9, "quote_volume": 15.40932, "trades": 2, "taker_buy_volume": 111.6, "taker_buy_quote": 7.4214}, {"ts": 1773382260000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 30210.4, "quote_volume": 2008.97807, "trades": 11, "taker_buy_volume": 30075.1, "taker_buy_quote": 1999.99415}, {"ts": 1773382320000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 70856.8, "quote_volume": 4705.1941, "trades": 21, "taker_buy_volume": 3025.8, "taker_buy_quote": 201.2157}, {"ts": 1773382380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2374.7, "quote_volume": 157.44261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382440000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1551.0, "quote_volume": 102.9764, "trades": 3, "taker_buy_volume": 1451.0, "taker_buy_quote": 96.3464}, {"ts": 1773382500000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 107836.0, "quote_volume": 7154.5366, "trades": 92, "taker_buy_volume": 62408.9, "taker_buy_quote": 4141.22574}, {"ts": 1773382560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 16936.1, "quote_volume": 1124.54499, "trades": 15, "taker_buy_volume": 16572.3, "taker_buy_quote": 1100.40072}, {"ts": 1773382620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 29195.3, "quote_volume": 1935.64839, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382680000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 10611.1, "quote_volume": 703.55824, "trades": 12, "taker_buy_volume": 10611.1, "taker_buy_quote": 703.55824}, {"ts": 1773382740000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 89283.9, "quote_volume": 5918.29227, "trades": 56, "taker_buy_volume": 10316.9, "taker_buy_quote": 684.01047}, {"ts": 1773382800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 28205.0, "quote_volume": 1869.9915, "trades": 12, "taker_buy_volume": 27949.0, "taker_buy_quote": 1853.0187}, {"ts": 1773382860000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3632.3, "quote_volume": 240.83808, "trades": 3, "taker_buy_volume": 165.9, "taker_buy_quote": 11.01576}, {"ts": 1773382920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2914.1, "quote_volume": 193.49624, "trades": 4, "taker_buy_volume": 2914.1, "taker_buy_quote": 193.49624}, {"ts": 1773382980000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 9310.1, "quote_volume": 617.59064, "trades": 3, "taker_buy_volume": 3310.1, "taker_buy_quote": 219.79064}, {"ts": 1773383040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 74783.0, "quote_volume": 4965.5912, "trades": 60, "taker_buy_volume": 21881.8, "taker_buy_quote": 1452.95152}, {"ts": 1773383100000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 15297.9, "quote_volume": 1014.3867, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 19226.9, "quote_volume": 1274.74347, "trades": 17, "taker_buy_volume": 16929.2, "taker_buy_quote": 1122.40596}, {"ts": 1773383280000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 403863.0, "quote_volume": 26721.41652, "trades": 157, "taker_buy_volume": 48729.2, "taker_buy_quote": 3223.3836}, {"ts": 1773383340000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 21651.2, "quote_volume": 1431.1776, "trades": 17, "taker_buy_volume": 332.8, "taker_buy_quote": 22.03136}, {"ts": 1773383400000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4596.7, "quote_volume": 304.01211, "trades": 4, "taker_buy_volume": 1702.4, "taker_buy_quote": 112.69888}, {"ts": 1773383460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1386.5, "quote_volume": 91.64765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383520000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 81864.8, "quote_volume": 5419.39879, "trades": 36, "taker_buy_volume": 75765.4, "taker_buy_quote": 5015.66948}, {"ts": 1773383580000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 28613.0, "quote_volume": 1894.1806, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383640000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 162317.8, "quote_volume": 10734.19875, "trades": 112, "taker_buy_volume": 130044.7, "taker_buy_quote": 8600.37212}, {"ts": 1773383700000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6291.1, "quote_volume": 416.48593, "trades": 13, "taker_buy_volume": 1394.7, "taker_buy_quote": 92.34425}, {"ts": 1773383760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 166.2, "quote_volume": 11.00244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383820000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 121581.7, "quote_volume": 8040.14842, "trades": 101, "taker_buy_volume": 34651.3, "taker_buy_quote": 2290.47509}, {"ts": 1773383880000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 479521.2, "quote_volume": 31648.38558, "trades": 106, "taker_buy_volume": 73758.4, "taker_buy_quote": 4868.0544}, {"ts": 1773383940000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 32406.6, "quote_volume": 2142.23185, "trades": 21, "taker_buy_volume": 20488.9, "taker_buy_quote": 1354.48247}, {"ts": 1773384000000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 81362.3, "quote_volume": 5386.21296, "trades": 46, "taker_buy_volume": 17387.3, "taker_buy_quote": 1151.06796}, {"ts": 1773384060000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 498.1, "quote_volume": 32.98782, "trades": 4, "taker_buy_volume": 136.0, "taker_buy_quote": 9.0168}, {"ts": 1773384120000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 118956.0, "quote_volume": 7874.9072, "trades": 70, "taker_buy_volume": 30996.5, "taker_buy_quote": 2051.9883}, {"ts": 1773384180000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 30164.8, "quote_volume": 1996.8175, "trades": 33, "taker_buy_volume": 10574.0, "taker_buy_quote": 699.9988}, {"ts": 1773384240000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 518.8, "quote_volume": 34.30479, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 8.01682}, {"ts": 1773384300000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 46675.1, "quote_volume": 3082.94805, "trades": 76, "taker_buy_volume": 4443.2, "taker_buy_quote": 293.68035}, {"ts": 1773384360000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 13284.1, "quote_volume": 876.7506, "trades": 19, "taker_buy_volume": 12996.6, "taker_buy_quote": 857.7756}, {"ts": 1773384420000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 16314.2, "quote_volume": 1077.94151, "trades": 14, "taker_buy_volume": 12043.1, "taker_buy_quote": 796.04891}, {"ts": 1773384480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 62085.7, "quote_volume": 4103.86477, "trades": 26, "taker_buy_volume": 47255.0, "taker_buy_quote": 3123.5555}, {"ts": 1773384540000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 37427.1, "quote_volume": 2473.94795, "trades": 36, "taker_buy_volume": 19509.5, "taker_buy_quote": 1289.59459}, {"ts": 1773384600000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 1757.1, "quote_volume": 116.14129, "trades": 10, "taker_buy_volume": 1486.9, "taker_buy_quote": 98.29771}, {"ts": 1773384660000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5778.5, "quote_volume": 381.99893, "trades": 9, "taker_buy_volume": 400.8, "taker_buy_quote": 26.53296}, {"ts": 1773384720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 16759.8, "quote_volume": 1107.82278, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 22391.5, "quote_volume": 1482.3173, "trades": 16, "taker_buy_volume": 22104.9, "taker_buy_quote": 1463.34438}, {"ts": 1773384840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 453.1, "quote_volume": 29.99522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384900000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 46934.1, "quote_volume": 3111.76098, "trades": 56, "taker_buy_volume": 14821.5, "taker_buy_quote": 982.6956}, {"ts": 1773384960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 361.5, "quote_volume": 23.96745, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3139.0, "quote_volume": 208.4296, "trades": 1, "taker_buy_volume": 3139.0, "taker_buy_quote": 208.4296}, {"ts": 1773385140000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 83865.9, "quote_volume": 5560.21896, "trades": 66, "taker_buy_volume": 151.1, "taker_buy_quote": 10.01793}, {"ts": 1773385200000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 109962.0, "quote_volume": 7286.30884, "trades": 69, "taker_buy_volume": 68407.3, "taker_buy_quote": 4535.37262}, {"ts": 1773385260000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 90952.9, "quote_volume": 6023.73994, "trades": 114, "taker_buy_volume": 51559.0, "taker_buy_quote": 3413.29348}, {"ts": 1773385320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 67858.9, "quote_volume": 4492.25918, "trades": 113, "taker_buy_volume": 18938.4, "taker_buy_quote": 1253.72208}, {"ts": 1773385380000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 58804.3, "quote_volume": 3898.70077, "trades": 13, "taker_buy_volume": 57231.1, "taker_buy_quote": 3794.55493}, {"ts": 1773385440000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 146551.6, "quote_volume": 9716.32581, "trades": 215, "taker_buy_volume": 90301.9, "taker_buy_quote": 5987.02804}, {"ts": 1773385500000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 16384.5, "quote_volume": 1086.27878, "trades": 77, "taker_buy_volume": 4740.4, "taker_buy_quote": 314.28852}, {"ts": 1773385560000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 109991.8, "quote_volume": 7299.09599, "trades": 41, "taker_buy_volume": 78990.3, "taker_buy_quote": 5242.57037}, {"ts": 1773385620000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 56861.9, "quote_volume": 3776.52104, "trades": 19, "taker_buy_volume": 54892.7, "taker_buy_quote": 3645.94797}, {"ts": 1773385680000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2854.3, "quote_volume": 189.57378, "trades": 5, "taker_buy_volume": 482.6, "taker_buy_quote": 32.0929}, {"ts": 1773385740000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 117019.1, "quote_volume": 7781.75065, "trades": 40, "taker_buy_volume": 87766.2, "taker_buy_quote": 5836.4523}, {"ts": 1773385800000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 351383.1, "quote_volume": 23418.14895, "trades": 119, "taker_buy_volume": 295000.5, "taker_buy_quote": 19660.9597}, {"ts": 1773385860000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 7208.6, "quote_volume": 480.7078, "trades": 12, "taker_buy_volume": 6150.4, "taker_buy_quote": 410.23168}, {"ts": 1773385920000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 2555.8, "quote_volume": 170.44187, "trades": 7, "taker_buy_volume": 2255.9, "taker_buy_quote": 150.46853}, {"ts": 1773385980000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 3636.9, "quote_volume": 242.44054, "trades": 6, "taker_buy_volume": 2230.0, "taker_buy_quote": 148.741}, {"ts": 1773386040000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1933.9, "quote_volume": 128.97614, "trades": 8, "taker_buy_volume": 1784.0, "taker_buy_quote": 118.9928}, {"ts": 1773386100000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 17790.3, "quote_volume": 1186.28039, "trades": 18, "taker_buy_volume": 14464.1, "taker_buy_quote": 964.75547}, {"ts": 1773386160000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 41072.8, "quote_volume": 2738.90555, "trades": 36, "taker_buy_volume": 25139.4, "taker_buy_quote": 1676.84258}, {"ts": 1773386220000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 192234.8, "quote_volume": 12818.96386, "trades": 95, "taker_buy_volume": 51454.6, "taker_buy_quote": 3432.02182}, {"ts": 1773386280000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 172305.6, "quote_volume": 11488.37177, "trades": 70, "taker_buy_volume": 80418.2, "taker_buy_quote": 5360.22672}, {"ts": 1773386340000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 32129.6, "quote_volume": 2143.79417, "trades": 32, "taker_buy_volume": 23147.6, "taker_buy_quote": 1544.69477}, {"ts": 1773386400000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 142911.9, "quote_volume": 9531.89361, "trades": 79, "taker_buy_volume": 103373.9, "taker_buy_quote": 6895.08718}, {"ts": 1773386460000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2322.8, "quote_volume": 154.82482, "trades": 9, "taker_buy_volume": 1263.4, "taker_buy_quote": 84.26878}, {"ts": 1773386520000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 281150.1, "quote_volume": 18724.36274, "trades": 158, "taker_buy_volume": 152874.0, "taker_buy_quote": 10181.57219}, {"ts": 1773386580000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 55198.2, "quote_volume": 3680.34802, "trades": 22, "taker_buy_volume": 33954.5, "taker_buy_quote": 2263.39323}, {"ts": 1773386640000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 191520.3, "quote_volume": 12786.29972, "trades": 67, "taker_buy_volume": 146268.2, "taker_buy_quote": 9767.98465}, {"ts": 1773386700000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 190063.3, "quote_volume": 12677.77363, "trades": 70, "taker_buy_volume": 57987.8, "taker_buy_quote": 3868.35433}, {"ts": 1773386760000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 5639.4, "quote_volume": 376.09402, "trades": 6, "taker_buy_volume": 5099.8, "taker_buy_quote": 340.15666}, {"ts": 1773386820000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2134.9, "quote_volume": 142.38434, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 133.4}, {"ts": 1773386880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 49651.1, "quote_volume": 3311.72837, "trades": 17, "taker_buy_volume": 34656.3, "taker_buy_quote": 2311.57521}, {"ts": 1773386940000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 74823.9, "quote_volume": 4990.88022, "trades": 43, "taker_buy_volume": 42603.0, "taker_buy_quote": 2842.4145}, {"ts": 1773387000000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 49312.9, "quote_volume": 3294.12074, "trades": 21, "taker_buy_volume": 40672.3, "taker_buy_quote": 2716.95414}, {"ts": 1773387060000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 37330.3, "quote_volume": 2494.31553, "trades": 61, "taker_buy_volume": 6870.3, "taker_buy_quote": 459.60699}, {"ts": 1773387120000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 52531.6, "quote_volume": 3513.44241, "trades": 21, "taker_buy_volume": 43476.1, "taker_buy_quote": 2908.53501}, {"ts": 1773387180000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 8904.4, "quote_volume": 595.62467, "trades": 11, "taker_buy_volume": 8107.5, "taker_buy_quote": 542.39175}, {"ts": 1773387240000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 26568.3, "quote_volume": 1777.08428, "trades": 29, "taker_buy_volume": 23218.4, "taker_buy_quote": 1553.31096}, {"ts": 1773387300000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 167512.9, "quote_volume": 11202.12839, "trades": 49, "taker_buy_volume": 80666.4, "taker_buy_quote": 5396.62666}, {"ts": 1773387360000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1314.1, "quote_volume": 87.82638, "trades": 6, "taker_buy_volume": 445.0, "taker_buy_quote": 29.7705}, {"ts": 1773387420000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 108947.9, "quote_volume": 7289.04982, "trades": 140, "taker_buy_volume": 46173.6, "taker_buy_quote": 3089.47552}, {"ts": 1773387480000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 114671.7, "quote_volume": 7671.61286, "trades": 45, "taker_buy_volume": 17593.1, "taker_buy_quote": 1177.06739}, {"ts": 1773387540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 120359.0, "quote_volume": 8039.9812, "trades": 67, "taker_buy_volume": 27723.5, "taker_buy_quote": 1851.9298}, {"ts": 1773387600000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 38292.2, "quote_volume": 2561.69412, "trades": 12, "taker_buy_volume": 38142.5, "taker_buy_quote": 2551.70913}, {"ts": 1773387660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2813.8, "quote_volume": 188.24322, "trades": 3, "taker_buy_volume": 2813.8, "taker_buy_quote": 188.24322}, {"ts": 1773387720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 12166.6, "quote_volume": 812.72888, "trades": 18, "taker_buy_volume": 241.2, "taker_buy_quote": 16.11216}, {"ts": 1773387780000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 40413.1, "quote_volume": 2701.28686, "trades": 18, "taker_buy_volume": 25242.6, "taker_buy_quote": 1687.89746}, {"ts": 1773387840000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 15800.0, "quote_volume": 1056.97815, "trades": 10, "taker_buy_volume": 15381.5, "taker_buy_quote": 1029.02235}, {"ts": 1773387900000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 28599.4, "quote_volume": 1911.92056, "trades": 7, "taker_buy_volume": 14806.4, "taker_buy_quote": 990.54816}, {"ts": 1773387960000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 99383.0, "quote_volume": 6648.7672, "trades": 81, "taker_buy_volume": 45321.3, "taker_buy_quote": 3032.03947}, {"ts": 1773388020000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 44633.2, "quote_volume": 2987.6605, "trades": 32, "taker_buy_volume": 27888.9, "taker_buy_quote": 1867.46683}, {"ts": 1773388080000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 64987.5, "quote_volume": 4344.70414, "trades": 58, "taker_buy_volume": 2923.0, "taker_buy_quote": 195.82753}, {"ts": 1773388140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1755.5, "quote_volume": 117.44295, "trades": 5, "taker_buy_volume": 1755.5, "taker_buy_quote": 117.44295}, {"ts": 1773388200000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 6368.4, "quote_volume": 426.22572, "trades": 28, "taker_buy_volume": 2692.9, "taker_buy_quote": 180.33477}, {"ts": 1773388260000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3795.6, "quote_volume": 253.76716, "trades": 12, "taker_buy_volume": 2345.7, "taker_buy_quote": 156.91384}, {"ts": 1773388320000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 65152.4, "quote_volume": 4352.10833, "trades": 37, "taker_buy_volume": 37303.4, "taker_buy_quote": 2491.86712}, {"ts": 1773388380000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 9832.8, "quote_volume": 656.90014, "trades": 10, "taker_buy_volume": 691.0, "taker_buy_quote": 46.2279}, {"ts": 1773388440000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 81948.8, "quote_volume": 5482.40742, "trades": 62, "taker_buy_volume": 50935.4, "taker_buy_quote": 3407.65288}, {"ts": 1773388500000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 78099.0, "quote_volume": 5226.44053, "trades": 28, "taker_buy_volume": 55769.4, "taker_buy_quote": 3732.59029}, {"ts": 1773388560000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 455352.4, "quote_volume": 30492.26238, "trades": 68, "taker_buy_volume": 229398.9, "taker_buy_quote": 15369.95019}, {"ts": 1773388620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 313.7, "quote_volume": 21.00148, "trades": 3, "taker_buy_volume": 149.5, "taker_buy_quote": 10.0165}, {"ts": 1773388680000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 82068.2, "quote_volume": 5490.35331, "trades": 75, "taker_buy_volume": 15270.8, "taker_buy_quote": 1021.61652}, {"ts": 1773388740000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 105727.4, "quote_volume": 7073.16459, "trades": 32, "taker_buy_volume": 31948.3, "taker_buy_quote": 2137.35474}, {"ts": 1773388800000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 46562.8, "quote_volume": 3115.21131, "trades": 27, "taker_buy_volume": 33386.3, "taker_buy_quote": 2233.70346}, {"ts": 1773388860000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 87528.6, "quote_volume": 5857.90435, "trades": 36, "taker_buy_volume": 41844.3, "taker_buy_quote": 2801.44615}, {"ts": 1773388920000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 197718.8, "quote_volume": 13209.81985, "trades": 56, "taker_buy_volume": 22032.4, "taker_buy_quote": 1471.78038}, {"ts": 1773388980000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 10388.6, "quote_volume": 694.07951, "trades": 15, "taker_buy_volume": 8005.0, "taker_buy_quote": 534.85503}, {"ts": 1773389040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 13604.4, "quote_volume": 908.77392, "trades": 10, "taker_buy_volume": 241.2, "taker_buy_quote": 16.11216}, {"ts": 1773389100000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 44211.8, "quote_volume": 2953.36574, "trades": 18, "taker_buy_volume": 40366.8, "taker_buy_quote": 2696.51974}, {"ts": 1773389160000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 720.8, "quote_volume": 48.14944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 164.4, "quote_volume": 10.98192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2537.1, "quote_volume": 169.72003, "trades": 3, "taker_buy_volume": 2417.5, "taker_buy_quote": 161.73075}, {"ts": 1773389340000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 77901.9, "quote_volume": 5203.86829, "trades": 82, "taker_buy_volume": 36702.4, "taker_buy_quote": 2451.74169}, {"ts": 1773389400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 84093.3, "quote_volume": 5617.43244, "trades": 34, "taker_buy_volume": 44005.5, "taker_buy_quote": 2939.5674}, {"ts": 1773389460000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 10696.9, "quote_volume": 713.84297, "trades": 10, "taker_buy_volume": 3597.4, "taker_buy_quote": 240.30632}, {"ts": 1773389520000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 103946.9, "quote_volume": 6933.18686, "trades": 95, "taker_buy_volume": 19740.5, "taker_buy_quote": 1316.69135}, {"ts": 1773389580000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 90335.2, "quote_volume": 6024.55066, "trades": 53, "taker_buy_volume": 43712.0, "taker_buy_quote": 2915.65149}, {"ts": 1773389640000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 35314.9, "quote_volume": 2358.87914, "trades": 19, "taker_buy_volume": 33603.6, "taker_buy_quote": 2244.72048}, {"ts": 1773389700000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1385.8, "quote_volume": 92.61627, "trades": 5, "taker_buy_volume": 448.3, "taker_buy_quote": 29.99127}, {"ts": 1773389760000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2254.0, "quote_volume": 150.6117, "trades": 5, "taker_buy_volume": 445.0, "taker_buy_quote": 29.7705}, {"ts": 1773389820000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 61320.7, "quote_volume": 4102.34138, "trades": 21, "taker_buy_volume": 49713.6, "taker_buy_quote": 3325.83984}, {"ts": 1773389880000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 48928.0, "quote_volume": 3273.3722, "trades": 39, "taker_buy_volume": 5215.2, "taker_buy_quote": 348.98588}, {"ts": 1773389940000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390000000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 25639.7, "quote_volume": 1713.22024, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390060000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 97270.2, "quote_volume": 6487.90371, "trades": 37, "taker_buy_volume": 44630.9, "taker_buy_quote": 2976.88103}, {"ts": 1773390120000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2648.4, "quote_volume": 176.39102, "trades": 3, "taker_buy_volume": 75.8, "taker_buy_quote": 5.05586}, {"ts": 1773390180000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 107933.2, "quote_volume": 7198.95401, "trades": 35, "taker_buy_volume": 78580.0, "taker_buy_quote": 5241.286}, {"ts": 1773390240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8247.1, "quote_volume": 550.09221, "trades": 41, "taker_buy_volume": 348.2, "taker_buy_quote": 23.23558}, {"ts": 1773390300000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 48000.5, "quote_volume": 3201.61836, "trades": 10, "taker_buy_volume": 165.2, "taker_buy_quote": 11.01884}, {"ts": 1773390360000, "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": 1773390420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2643.8, "quote_volume": 176.07708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 29361.7, "quote_volume": 1955.48922, "trades": 16, "taker_buy_volume": 22616.6, "taker_buy_quote": 1506.26556}, {"ts": 1773390540000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 15033.1, "quote_volume": 1002.67929, "trades": 13, "taker_buy_volume": 13877.8, "taker_buy_quote": 925.64926}, {"ts": 1773390600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 733938.2, "quote_volume": 49027.07176, "trades": 69, "taker_buy_volume": 536115.3, "taker_buy_quote": 35812.50204}, {"ts": 1773390660000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 130779.1, "quote_volume": 8739.01846, "trades": 49, "taker_buy_volume": 91216.5, "taker_buy_quote": 6096.25173}, {"ts": 1773390720000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 33990.2, "quote_volume": 2270.55585, "trades": 61, "taker_buy_volume": 642.2, "taker_buy_quote": 42.90945}, {"ts": 1773390780000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1620.3, "quote_volume": 108.38462, "trades": 3, "taker_buy_volume": 1485.8, "taker_buy_quote": 99.40002}, {"ts": 1773390840000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 552.7, "quote_volume": 36.9353, "trades": 5, "taker_buy_volume": 149.4, "taker_buy_quote": 9.99486}, {"ts": 1773390900000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 64171.6, "quote_volume": 4293.03563, "trades": 48, "taker_buy_volume": 9355.8, "taker_buy_quote": 625.96089}, {"ts": 1773390960000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 109867.4, "quote_volume": 7361.29205, "trades": 115, "taker_buy_volume": 44333.0, "taker_buy_quote": 2970.48725}, {"ts": 1773391020000, "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 167778.0, "quote_volume": 11250.42229, "trades": 118, "taker_buy_volume": 101834.8, "taker_buy_quote": 6831.88469}, {"ts": 1773391080000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 19759.6, "quote_volume": 1321.75596, "trades": 39, "taker_buy_volume": 17385.8, "taker_buy_quote": 1163.122}, {"ts": 1773391140000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1308.5, "quote_volume": 87.64237, "trades": 5, "taker_buy_volume": 1037.2, "taker_buy_quote": 69.4924}, {"ts": 1773391200000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 86422.3, "quote_volume": 5789.8927, "trades": 28, "taker_buy_volume": 62766.1, "taker_buy_quote": 4205.3287}, {"ts": 1773391260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 30474.2, "quote_volume": 2038.72398, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391320000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 29048.0, "quote_volume": 1943.29476, "trades": 53, "taker_buy_volume": 17936.4, "taker_buy_quote": 1199.94516}, {"ts": 1773391380000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2900.2, "quote_volume": 194.15658, "trades": 5, "taker_buy_volume": 1332.0, "taker_buy_quote": 89.244}, {"ts": 1773391440000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 166984.6, "quote_volume": 11170.03028, "trades": 110, "taker_buy_volume": 50791.8, "taker_buy_quote": 3398.07644}, {"ts": 1773391500000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 197898.1, "quote_volume": 13219.71054, "trades": 98, "taker_buy_volume": 91131.4, "taker_buy_quote": 6087.69498}, {"ts": 1773391560000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 121128.0, "quote_volume": 8077.65435, "trades": 60, "taker_buy_volume": 62167.5, "taker_buy_quote": 4146.57225}, {"ts": 1773391620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 24802.1, "quote_volume": 1651.81986, "trades": 35, "taker_buy_volume": 120.3, "taker_buy_quote": 8.01198}, {"ts": 1773391680000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 103082.2, "quote_volume": 6863.51794, "trades": 30, "taker_buy_volume": 52077.9, "taker_buy_quote": 3470.75943}, {"ts": 1773391740000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 19807.0, "quote_volume": 1321.23414, "trades": 19, "taker_buy_volume": 19687.1, "taker_buy_quote": 1313.2488}, {"ts": 1773391800000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 2385.1, "quote_volume": 159.29022, "trades": 10, "taker_buy_volume": 2040.5, "taker_buy_quote": 136.3054}, {"ts": 1773391860000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 36811.4, "quote_volume": 2455.32396, "trades": 49, "taker_buy_volume": 6372.7, "taker_buy_quote": 425.08903}, {"ts": 1773391920000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 16783.5, "quote_volume": 1120.17011, "trades": 13, "taker_buy_volume": 16243.9, "taker_buy_quote": 1084.20577}, {"ts": 1773391980000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 163564.1, "quote_volume": 10913.14829, "trades": 102, "taker_buy_volume": 113850.6, "taker_buy_quote": 7597.27431}, {"ts": 1773392040000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 23737.5, "quote_volume": 1585.63235, "trades": 5, "taker_buy_volume": 23411.0, "taker_buy_quote": 1563.8548}, {"ts": 1773392100000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 119386.1, "quote_volume": 7975.08048, "trades": 23, "taker_buy_volume": 118855.7, "taker_buy_quote": 7939.64976}, {"ts": 1773392160000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 105256.3, "quote_volume": 7031.17666, "trades": 67, "taker_buy_volume": 6726.0, "taker_buy_quote": 449.36607}, {"ts": 1773392220000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 26038.9, "quote_volume": 1739.45949, "trades": 16, "taker_buy_volume": 16169.9, "taker_buy_quote": 1080.21029}, {"ts": 1773392280000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 1943.6, "quote_volume": 129.97499, "trades": 8, "taker_buy_volume": 1425.1, "taker_buy_quote": 95.33919}, {"ts": 1773392340000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1601.5, "quote_volume": 107.0937, "trades": 5, "taker_buy_volume": 1135.0, "taker_buy_quote": 75.9315}, {"ts": 1773392400000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 118885.0, "quote_volume": 7941.41062, "trades": 129, "taker_buy_volume": 54328.4, "taker_buy_quote": 3629.13712}, {"ts": 1773392460000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 16560.8, "quote_volume": 1104.60479, "trades": 14, "taker_buy_volume": 16229.0, "taker_buy_quote": 1082.50691}, {"ts": 1773392520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9418.2, "quote_volume": 628.19394, "trades": 11, "taker_buy_volume": 161.2, "taker_buy_quote": 10.75204}, {"ts": 1773392580000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 25602.2, "quote_volume": 1710.28193, "trades": 82, "taker_buy_volume": 25362.0, "taker_buy_quote": 1694.24855}, {"ts": 1773392640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2344.8, "quote_volume": 156.86712, "trades": 6, "taker_buy_volume": 2344.8, "taker_buy_quote": 156.86712}, {"ts": 1773392700000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 20522.3, "quote_volume": 1372.79217, "trades": 43, "taker_buy_volume": 1591.6, "taker_buy_quote": 106.47804}, {"ts": 1773392760000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 55014.9, "quote_volume": 3680.93671, "trades": 17, "taker_buy_volume": 50520.8, "taker_buy_quote": 3380.28142}, {"ts": 1773392820000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 180010.1, "quote_volume": 12042.74021, "trades": 89, "taker_buy_volume": 18268.6, "taker_buy_quote": 1222.23386}, {"ts": 1773392880000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2573.4, "quote_volume": 172.20486, "trades": 28, "taker_buy_volume": 2454.0, "taker_buy_quote": 164.217}, {"ts": 1773392940000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 87598.7, "quote_volume": 5869.13342, "trades": 35, "taker_buy_volume": 24063.8, "taker_buy_quote": 1612.319}, {"ts": 1773393000000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 15094.8, "quote_volume": 1011.29487, "trades": 36, "taker_buy_volume": 14527.5, "taker_buy_quote": 973.3425}, {"ts": 1773393060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 45529.9, "quote_volume": 3050.5033, "trades": 14, "taker_buy_volume": 45529.9, "taker_buy_quote": 3050.5033}, {"ts": 1773393120000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4783.9, "quote_volume": 320.40356, "trades": 8, "taker_buy_volume": 3606.5, "taker_buy_quote": 241.6355}, {"ts": 1773393180000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 70681.4, "quote_volume": 4728.4691, "trades": 25, "taker_buy_volume": 239.6, "taker_buy_quote": 16.02924}, {"ts": 1773393240000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2359.1, "quote_volume": 157.80735, "trades": 10, "taker_buy_volume": 2033.9, "taker_buy_quote": 136.06791}, {"ts": 1773393300000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 13034.0, "quote_volume": 870.6712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393360000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 43908.4, "quote_volume": 2928.58154, "trades": 20, "taker_buy_volume": 15089.9, "taker_buy_quote": 1006.50832}, {"ts": 1773393420000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 49691.3, "quote_volume": 3309.89035, "trades": 53, "taker_buy_volume": 20820.5, "taker_buy_quote": 1387.09507}, {"ts": 1773393480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 10208.7, "quote_volume": 679.89942, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393540000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 73853.1, "quote_volume": 4918.63302, "trades": 70, "taker_buy_volume": 965.4, "taker_buy_quote": 64.32872}, {"ts": 1773393600000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 103350.7, "quote_volume": 6883.33512, "trades": 17, "taker_buy_volume": 14772.2, "taker_buy_quote": 984.00702}, {"ts": 1773393660000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 106030.0, "quote_volume": 7079.80516, "trades": 35, "taker_buy_volume": 87072.8, "taker_buy_quote": 5815.35992}, {"ts": 1773393720000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 15895.1, "quote_volume": 1060.26274, "trades": 26, "taker_buy_volume": 595.7, "taker_buy_quote": 39.79276}, {"ts": 1773393780000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 28739.9, "quote_volume": 1919.86982, "trades": 12, "taker_buy_volume": 21569.4, "taker_buy_quote": 1440.88042}, {"ts": 1773393840000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 127450.4, "quote_volume": 8513.68522, "trades": 25, "taker_buy_volume": 269.6, "taker_buy_quote": 18.02275}, {"ts": 1773393900000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 6966.0, "quote_volume": 465.36131, "trades": 7, "taker_buy_volume": 6735.1, "taker_buy_quote": 449.94918}, {"ts": 1773393960000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 59793.6, "quote_volume": 3994.21248, "trades": 23, "taker_buy_volume": 23420.0, "taker_buy_quote": 1564.456}, {"ts": 1773394020000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 6757.5, "quote_volume": 451.98632, "trades": 11, "taker_buy_volume": 5853.2, "taker_buy_quote": 391.57908}, {"ts": 1773394080000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 9751.1, "quote_volume": 651.54424, "trades": 17, "taker_buy_volume": 1707.6, "taker_buy_quote": 114.23844}, {"ts": 1773394140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 24365.3, "quote_volume": 1627.60204, "trades": 10, "taker_buy_volume": 10278.4, "taker_buy_quote": 686.59712}, {"ts": 1773394200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 103031.3, "quote_volume": 6882.49084, "trades": 15, "taker_buy_volume": 92748.2, "taker_buy_quote": 6195.57976}, {"ts": 1773394260000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 13705.8, "quote_volume": 914.9998, "trades": 12, "taker_buy_volume": 149.9, "taker_buy_quote": 10.01332}, {"ts": 1773394320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 225428.7, "quote_volume": 15058.63716, "trades": 59, "taker_buy_volume": 130846.5, "taker_buy_quote": 8740.5462}, {"ts": 1773394380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 46104.2, "quote_volume": 3075.15014, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394440000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 65061.6, "quote_volume": 4340.54884, "trades": 53, "taker_buy_volume": 25126.3, "taker_buy_quote": 1676.78407}, {"ts": 1773394500000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 7704.7, "quote_volume": 514.63814, "trades": 8, "taker_buy_volume": 7346.5, "taker_buy_quote": 490.7462}, {"ts": 1773394560000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 884.6, "quote_volume": 59.13301, "trades": 5, "taker_buy_volume": 417.3, "taker_buy_quote": 27.91737}, {"ts": 1773394620000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 48930.6, "quote_volume": 3275.16079, "trades": 21, "taker_buy_volume": 37000.2, "taker_buy_quote": 2477.11613}, {"ts": 1773394680000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1747.9, "quote_volume": 117.08203, "trades": 5, "taker_buy_volume": 1475.2, "taker_buy_quote": 98.8384}, {"ts": 1773394740000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 77838.8, "quote_volume": 5207.43219, "trades": 35, "taker_buy_volume": 28164.9, "taker_buy_quote": 1884.24828}, {"ts": 1773394800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 92793.9, "quote_volume": 6207.91191, "trades": 16, "taker_buy_volume": 14087.7, "taker_buy_quote": 942.46713}, {"ts": 1773394860000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 48249.5, "quote_volume": 3228.17043, "trades": 58, "taker_buy_volume": 23139.5, "taker_buy_quote": 1548.31143}, {"ts": 1773394920000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 28452.3, "quote_volume": 1903.44542, "trades": 46, "taker_buy_volume": 5716.3, "taker_buy_quote": 382.42047}, {"ts": 1773394980000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 45970.0, "quote_volume": 3075.3646, "trades": 32, "taker_buy_volume": 45444.8, "taker_buy_quote": 3040.25712}, {"ts": 1773395040000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 9374.1, "quote_volume": 627.43328, "trades": 16, "taker_buy_volume": 3059.9, "taker_buy_quote": 205.0133}, {"ts": 1773395100000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 133302.6, "quote_volume": 8931.32373, "trades": 40, "taker_buy_volume": 11160.1, "taker_buy_quote": 747.77623}, {"ts": 1773395160000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 11757.2, "quote_volume": 786.65291, "trades": 11, "taker_buy_volume": 962.3, "taker_buy_quote": 64.4741}, {"ts": 1773395220000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 52458.6, "quote_volume": 3511.69486, "trades": 26, "taker_buy_volume": 21740.1, "taker_buy_quote": 1456.5867}, {"ts": 1773395280000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 26803.8, "quote_volume": 1795.84119, "trades": 83, "taker_buy_volume": 17198.3, "taker_buy_quote": 1152.30105}, {"ts": 1773395340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2204.2, "quote_volume": 147.46098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395400000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 12144.2, "quote_volume": 813.23244, "trades": 14, "taker_buy_volume": 7854.6, "taker_buy_quote": 526.2582}, {"ts": 1773395460000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2578.5, "quote_volume": 172.80285, "trades": 25, "taker_buy_volume": 433.5, "taker_buy_quote": 29.08785}, {"ts": 1773395520000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 93830.5, "quote_volume": 6294.14096, "trades": 41, "taker_buy_volume": 74974.6, "taker_buy_quote": 5030.79566}, {"ts": 1773395580000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 14195.9, "quote_volume": 951.2425, "trades": 16, "taker_buy_volume": 1172.0, "taker_buy_quote": 78.6412}, {"ts": 1773395640000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 24874.3, "quote_volume": 1666.65893, "trades": 26, "taker_buy_volume": 1047.1, "taker_buy_quote": 70.26041}, {"ts": 1773395700000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 213124.3, "quote_volume": 14287.55304, "trades": 36, "taker_buy_volume": 184433.1, "taker_buy_quote": 12365.24264}, {"ts": 1773395760000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2829.9, "quote_volume": 189.67162, "trades": 9, "taker_buy_volume": 683.2, "taker_buy_quote": 45.84272}, {"ts": 1773395820000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 4960.1, "quote_volume": 332.75107, "trades": 23, "taker_buy_volume": 4243.7, "taker_buy_quote": 284.75227}, {"ts": 1773395880000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 10917.9, "quote_volume": 733.41748, "trades": 40, "taker_buy_volume": 9345.4, "taker_buy_quote": 627.90273}, {"ts": 1773395940000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 25767.6, "quote_volume": 1731.95976, "trades": 41, "taker_buy_volume": 19392.8, "taker_buy_quote": 1303.58663}, {"ts": 1773396000000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 71565.2, "quote_volume": 4809.19783, "trades": 16, "taker_buy_volume": 4410.4, "taker_buy_quote": 296.39527}, {"ts": 1773396060000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 620835.0, "quote_volume": 41792.74582, "trades": 159, "taker_buy_volume": 475943.0, "taker_buy_quote": 32036.73108}, {"ts": 1773396120000, "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 877782.1, "quote_volume": 59253.76683, "trades": 105, "taker_buy_volume": 665987.8, "taker_buy_quote": 44961.81589}, {"ts": 1773396180000, "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 584532.7, "quote_volume": 39525.47783, "trades": 229, "taker_buy_volume": 268358.2, "taker_buy_quote": 18145.88706}, {"ts": 1773396240000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 271059.3, "quote_volume": 18297.22614, "trades": 210, "taker_buy_volume": 59184.0, "taker_buy_quote": 4000.60433}, {"ts": 1773396300000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 8535.2, "quote_volume": 575.27396, "trades": 45, "taker_buy_volume": 5304.4, "taker_buy_quote": 357.54623}, {"ts": 1773396360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 608.2, "quote_volume": 40.93186, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 4068.7, "quote_volume": 274.23038, "trades": 5, "taker_buy_volume": 4068.7, "taker_buy_quote": 274.23038}, {"ts": 1773396480000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 23554.5, "quote_volume": 1585.20299, "trades": 72, "taker_buy_volume": 2591.8, "taker_buy_quote": 174.42814}, {"ts": 1773396540000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 96014.8, "quote_volume": 6461.82962, "trades": 37, "taker_buy_volume": 68357.3, "taker_buy_quote": 4600.50239}, {"ts": 1773396600000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 14477.1, "quote_volume": 974.1797, "trades": 19, "taker_buy_volume": 12946.1, "taker_buy_quote": 871.27253}, {"ts": 1773396660000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 18364.7, "quote_volume": 1236.09152, "trades": 15, "taker_buy_volume": 18066.9, "taker_buy_quote": 1216.06592}, {"ts": 1773396720000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 32952.0, "quote_volume": 2220.93802, "trades": 26, "taker_buy_volume": 32684.2, "taker_buy_quote": 2202.91508}, {"ts": 1773396780000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 143680.1, "quote_volume": 9669.9287, "trades": 96, "taker_buy_volume": 43980.5, "taker_buy_quote": 2960.14562}, {"ts": 1773396840000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 15751.5, "quote_volume": 1061.64138, "trades": 5, "taker_buy_volume": 15654.3, "taker_buy_quote": 1055.09982}, {"ts": 1773396900000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 64985.2, "quote_volume": 4382.49022, "trades": 38, "taker_buy_volume": 49151.6, "taker_buy_quote": 3313.78892}, {"ts": 1773396960000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 126601.2, "quote_volume": 8532.92088, "trades": 20, "taker_buy_volume": 1455.7, "taker_buy_quote": 98.11418}, {"ts": 1773397020000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 37618.3, "quote_volume": 2535.84521, "trades": 43, "taker_buy_volume": 23039.3, "taker_buy_quote": 1553.22061}, {"ts": 1773397080000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 16994.4, "quote_volume": 1146.01096, "trades": 13, "taker_buy_volume": 16548.7, "taker_buy_quote": 1115.97078}, {"ts": 1773397140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 202700.7, "quote_volume": 13662.02718, "trades": 64, "taker_buy_volume": 87884.5, "taker_buy_quote": 5923.4153}, {"ts": 1773397200000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 45037.0, "quote_volume": 3032.07048, "trades": 35, "taker_buy_volume": 5036.9, "taker_buy_quote": 339.47343}, {"ts": 1773397260000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 16973.2, "quote_volume": 1142.23096, "trades": 20, "taker_buy_volume": 11182.7, "taker_buy_quote": 752.63439}, {"ts": 1773397320000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 999.0, "quote_volume": 67.17744, "trades": 7, "taker_buy_volume": 446.4, "taker_buy_quote": 30.04272}, {"ts": 1773397380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 26805.4, "quote_volume": 1801.32288, "trades": 48, "taker_buy_volume": 11473.2, "taker_buy_quote": 770.99904}, {"ts": 1773397440000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 5645.2, "quote_volume": 379.86698, "trades": 22, "taker_buy_volume": 862.3, "taker_buy_quote": 58.03279}, {"ts": 1773397500000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 50270.7, "quote_volume": 3383.23948, "trades": 63, "taker_buy_volume": 10997.9, "taker_buy_quote": 740.2053}, {"ts": 1773397560000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 4189.9, "quote_volume": 281.93275, "trades": 4, "taker_buy_volume": 3714.7, "taker_buy_quote": 249.99931}, {"ts": 1773397620000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1985.9, "quote_volume": 133.46139, "trades": 3, "taker_buy_volume": 89.1, "taker_buy_quote": 5.99643}, {"ts": 1773397680000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1054.8, "quote_volume": 70.9717, "trades": 3, "taker_buy_volume": 891.4, "taker_buy_quote": 59.99122}, {"ts": 1773397740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1069.0, "quote_volume": 71.9437, "trades": 2, "taker_buy_volume": 1069.0, "taker_buy_quote": 71.9437}, {"ts": 1773397800000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 42772.5, "quote_volume": 2871.09133, "trades": 44, "taker_buy_volume": 312.9, "taker_buy_quote": 21.02688}, {"ts": 1773397860000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 37856.3, "quote_volume": 2543.92848, "trades": 29, "taker_buy_volume": 19424.9, "taker_buy_quote": 1305.35328}, {"ts": 1773397920000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 90579.2, "quote_volume": 6086.93416, "trades": 30, "taker_buy_volume": 57177.2, "taker_buy_quote": 3842.31976}, {"ts": 1773397980000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 57922.9, "quote_volume": 3890.60695, "trades": 23, "taker_buy_volume": 14736.0, "taker_buy_quote": 990.27261}, {"ts": 1773398040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 1587.5, "quote_volume": 106.65902, "trades": 3, "taker_buy_volume": 1377.7, "taker_buy_quote": 92.58144}, {"ts": 1773398100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 163.7, "quote_volume": 11.00064, "trades": 1, "taker_buy_volume": 163.7, "taker_buy_quote": 11.00064}, {"ts": 1773398160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 9467.8, "quote_volume": 635.28938, "trades": 30, "taker_buy_volume": 1281.9, "taker_buy_quote": 86.01549}, {"ts": 1773398220000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 154789.6, "quote_volume": 10384.60459, "trades": 33, "taker_buy_volume": 20453.7, "taker_buy_quote": 1372.44327}, {"ts": 1773398280000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1393.0, "quote_volume": 93.3488, "trades": 2, "taker_buy_volume": 178.0, "taker_buy_quote": 11.9438}, {"ts": 1773398340000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 95180.9, "quote_volume": 6386.66525, "trades": 54, "taker_buy_volume": 12011.1, "taker_buy_quote": 805.97167}, {"ts": 1773398400000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 338.0, "quote_volume": 22.68831, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 5.71872}, {"ts": 1773398460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 38960.6, "quote_volume": 2614.25626, "trades": 31, "taker_buy_volume": 26458.0, "taker_buy_quote": 1775.3318}, {"ts": 1773398520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 11533.8, "quote_volume": 773.91798, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398580000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3556.5, "quote_volume": 238.84676, "trades": 9, "taker_buy_volume": 2056.1, "taker_buy_quote": 138.16992}, {"ts": 1773398640000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 37382.7, "quote_volume": 2504.6409, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398700000, "open": 0.067, "high": 0.0674, "low": 0.067, "close": 0.0674, "volume": 662908.1, "quote_volume": 44561.38844, "trades": 140, "taker_buy_volume": 477120.6, "taker_buy_quote": 32063.41935}, {"ts": 1773398760000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 113878.2, "quote_volume": 7663.92906, "trades": 42, "taker_buy_volume": 47034.9, "taker_buy_quote": 3165.44877}, {"ts": 1773398820000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398880000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2499.3, "quote_volume": 168.21479, "trades": 9, "taker_buy_volume": 857.8, "taker_buy_quote": 57.74184}, {"ts": 1773398940000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 29559.2, "quote_volume": 1987.45785, "trades": 10, "taker_buy_volume": 1424.4, "taker_buy_quote": 95.86212}, {"ts": 1773399000000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 37506.9, "quote_volume": 2520.46368, "trades": 25, "taker_buy_volume": 18026.2, "taker_buy_quote": 1211.36064}, {"ts": 1773399060000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 919.4, "quote_volume": 61.75243, "trades": 8, "taker_buy_volume": 606.9, "taker_buy_quote": 40.78368}, {"ts": 1773399120000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 11094.5, "quote_volume": 744.44095, "trades": 20, "taker_buy_volume": 2723.6, "taker_buy_quote": 182.75356}, {"ts": 1773399180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 7535.9, "quote_volume": 504.9053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399240000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 31679.5, "quote_volume": 2122.61813, "trades": 10, "taker_buy_volume": 916.3, "taker_buy_quote": 61.48373}, {"ts": 1773399300000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 66700.8, "quote_volume": 4462.89445, "trades": 22, "taker_buy_volume": 4490.9, "taker_buy_quote": 300.8903}, {"ts": 1773399360000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 638.3, "quote_volume": 42.7661, "trades": 5, "taker_buy_volume": 638.3, "taker_buy_quote": 42.7661}, {"ts": 1773399420000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 24044.6, "quote_volume": 1611.04138, "trades": 8, "taker_buy_volume": 23640.6, "taker_buy_quote": 1583.97338}, {"ts": 1773399480000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 2556.5, "quote_volume": 171.35976, "trades": 5, "taker_buy_volume": 742.6, "taker_buy_quote": 49.82846}, {"ts": 1773399540000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 46608.1, "quote_volume": 3122.97648, "trades": 20, "taker_buy_volume": 25977.5, "taker_buy_quote": 1740.72628}, {"ts": 1773399600000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2714.3, "quote_volume": 182.12953, "trades": 6, "taker_buy_volume": 2714.3, "taker_buy_quote": 182.12953}, {"ts": 1773399660000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 67539.9, "quote_volume": 4525.34321, "trades": 21, "taker_buy_volume": 53011.6, "taker_buy_quote": 3551.94711}, {"ts": 1773399720000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 935.2, "quote_volume": 62.6953, "trades": 6, "taker_buy_volume": 369.0, "taker_buy_quote": 24.7599}, {"ts": 1773399780000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 27029.3, "quote_volume": 1809.51394, "trades": 19, "taker_buy_volume": 2307.2, "taker_buy_quote": 154.59583}, {"ts": 1773399840000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 432249.3, "quote_volume": 28918.92934, "trades": 71, "taker_buy_volume": 33092.0, "taker_buy_quote": 2215.73985}, {"ts": 1773399900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 20083.0, "quote_volume": 1343.5527, "trades": 13, "taker_buy_volume": 9087.9, "taker_buy_quote": 607.98051}, {"ts": 1773399960000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 12203.9, "quote_volume": 816.47075, "trades": 12, "taker_buy_volume": 7438.2, "taker_buy_quote": 497.64542}, {"ts": 1773400020000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 47956.4, "quote_volume": 3208.29963, "trades": 19, "taker_buy_volume": 16770.0, "taker_buy_quote": 1121.92947}, {"ts": 1773400080000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2318.3, "quote_volume": 154.90728, "trades": 8, "taker_buy_volume": 448.4, "taker_buy_quote": 29.99796}, {"ts": 1773400140000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 30123.6, "quote_volume": 2015.26945, "trades": 43, "taker_buy_volume": 15355.6, "taker_buy_quote": 1027.30611}, {"ts": 1773400200000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 73047.3, "quote_volume": 4886.74847, "trades": 73, "taker_buy_volume": 13130.3, "taker_buy_quote": 878.41707}, {"ts": 1773400260000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 13238.8, "quote_volume": 885.54586, "trades": 19, "taker_buy_volume": 11138.4, "taker_buy_quote": 745.15896}, {"ts": 1773400320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 278115.3, "quote_volume": 18578.10204, "trades": 52, "taker_buy_volume": 14630.4, "taker_buy_quote": 977.31072}, {"ts": 1773400380000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 8257.0, "quote_volume": 552.32004, "trades": 8, "taker_buy_volume": 7524.4, "taker_buy_quote": 503.38236}, {"ts": 1773400440000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 55752.4, "quote_volume": 3724.85853, "trades": 27, "taker_buy_volume": 52999.5, "taker_buy_quote": 3540.96481}, {"ts": 1773400500000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 134.5, "quote_volume": 8.9846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400560000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 361.3, "quote_volume": 24.13484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400620000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2771.4, "quote_volume": 185.17402, "trades": 6, "taker_buy_volume": 445.0, "taker_buy_quote": 29.7705}, {"ts": 1773400680000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 107109.1, "quote_volume": 7155.24491, "trades": 34, "taker_buy_volume": 79756.2, "taker_buy_quote": 5328.07119}, {"ts": 1773400740000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 597.9, "quote_volume": 39.93972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 17178.3, "quote_volume": 1147.51044, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 69900.3, "quote_volume": 4662.35001, "trades": 27, "taker_buy_volume": 31030.4, "taker_buy_quote": 2069.72768}, {"ts": 1773400920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 12553.4, "quote_volume": 837.31178, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1428.7, "quote_volume": 95.29429, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401040000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 508.9, "quote_volume": 33.96608, "trades": 3, "taker_buy_volume": 224.5, "taker_buy_quote": 14.9966}, {"ts": 1773401100000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 584.0, "quote_volume": 38.9528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401160000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 167562.8, "quote_volume": 11193.25152, "trades": 37, "taker_buy_volume": 97902.4, "taker_buy_quote": 6539.9368}, {"ts": 1773401220000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 55034.4, "quote_volume": 3670.79448, "trades": 21, "taker_buy_volume": 270.2, "taker_buy_quote": 18.02234}, {"ts": 1773401280000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 14664.7, "quote_volume": 976.77324, "trades": 11, "taker_buy_volume": 1042.2, "taker_buy_quote": 69.51474}, {"ts": 1773401340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 284.2, "quote_volume": 18.92772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401400000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 14266.8, "quote_volume": 950.26915, "trades": 8, "taker_buy_volume": 1002.7, "taker_buy_quote": 66.88009}, {"ts": 1773401460000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 35655.9, "quote_volume": 2374.62719, "trades": 23, "taker_buy_volume": 26941.7, "taker_buy_quote": 1794.31722}, {"ts": 1773401520000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 12184.7, "quote_volume": 811.20872, "trades": 11, "taker_buy_volume": 9261.7, "taker_buy_quote": 616.82922}, {"ts": 1773401580000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2449.9, "quote_volume": 163.11979, "trades": 13, "taker_buy_volume": 1772.0, "taker_buy_quote": 118.0152}, {"ts": 1773401640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 12214.6, "quote_volume": 812.2709, "trades": 31, "taker_buy_volume": 9934.5, "taker_buy_quote": 660.64425}, {"ts": 1773401700000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 41518.2, "quote_volume": 2763.38207, "trades": 12, "taker_buy_volume": 36766.1, "taker_buy_quote": 2447.36742}, {"ts": 1773401760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 360.4, "quote_volume": 23.9666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401820000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 43135.2, "quote_volume": 2869.24477, "trades": 18, "taker_buy_volume": 21848.1, "taker_buy_quote": 1453.65262}, {"ts": 1773401880000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 7607.8, "quote_volume": 506.06876, "trades": 5, "taker_buy_volume": 1500.6, "taker_buy_quote": 99.93996}, {"ts": 1773401940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 61873.8, "quote_volume": 4114.6077, "trades": 22, "taker_buy_volume": 24411.1, "taker_buy_quote": 1623.33815}, {"ts": 1773402000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 375.3, "quote_volume": 24.95745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402060000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 6059.5, "quote_volume": 403.22509, "trades": 7, "taker_buy_volume": 2683.4, "taker_buy_quote": 178.71444}, {"ts": 1773402120000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 13667.2, "quote_volume": 910.40571, "trades": 19, "taker_buy_volume": 13141.8, "taker_buy_quote": 875.43959}, {"ts": 1773402180000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 40199.5, "quote_volume": 2681.462, "trades": 18, "taker_buy_volume": 39749.3, "taker_buy_quote": 2651.46369}, {"ts": 1773402240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 60871.5, "quote_volume": 4060.29465, "trades": 45, "taker_buy_volume": 24285.8, "taker_buy_quote": 1620.02846}, {"ts": 1773402300000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 867.5, "quote_volume": 57.84576, "trades": 2, "taker_buy_volume": 702.6, "taker_buy_quote": 46.86342}, {"ts": 1773402360000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 872.7, "quote_volume": 58.13864, "trades": 6, "taker_buy_volume": 168.2, "taker_buy_quote": 11.21894}, {"ts": 1773402420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 43293.4, "quote_volume": 2883.34044, "trades": 38, "taker_buy_volume": 21552.5, "taker_buy_quote": 1435.3965}, {"ts": 1773402480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 30540.4, "quote_volume": 2033.99064, "trades": 25, "taker_buy_volume": 15184.9, "taker_buy_quote": 1011.31434}, {"ts": 1773402540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 254.8, "quote_volume": 16.96968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402600000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 778.4, "quote_volume": 51.8923, "trades": 3, "taker_buy_volume": 508.6, "taker_buy_quote": 33.92362}, {"ts": 1773402660000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 21199.2, "quote_volume": 1411.23668, "trades": 18, "taker_buy_volume": 270.7, "taker_buy_quote": 18.02862}, {"ts": 1773402720000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 23599.5, "quote_volume": 1568.21946, "trades": 26, "taker_buy_volume": 3386.7, "taker_buy_quote": 225.21555}, {"ts": 1773402780000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 96437.3, "quote_volume": 6413.07292, "trades": 36, "taker_buy_volume": 62423.5, "taker_buy_quote": 4151.16275}, {"ts": 1773402840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5884.8, "quote_volume": 391.92768, "trades": 11, "taker_buy_volume": 843.4, "taker_buy_quote": 56.17044}, {"ts": 1773402900000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 4939.1, "quote_volume": 328.88419, "trades": 5, "taker_buy_volume": 4340.4, "taker_buy_quote": 289.07064}, {"ts": 1773402960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5010.0, "quote_volume": 333.165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403020000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 4941.0, "quote_volume": 328.69123, "trades": 8, "taker_buy_volume": 1147.3, "taker_buy_quote": 76.41018}, {"ts": 1773403080000, "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": 1773403140000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4862.7, "quote_volume": 323.36955, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403200000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 42775.8, "quote_volume": 2849.75868, "trades": 26, "taker_buy_volume": 35617.0, "taker_buy_quote": 2373.57198}, {"ts": 1773403260000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6117.2, "quote_volume": 407.67802, "trades": 20, "taker_buy_volume": 2560.3, "taker_buy_quote": 170.77201}, {"ts": 1773403320000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 6416.3, "quote_volume": 428.5759, "trades": 19, "taker_buy_volume": 5710.4, "taker_buy_quote": 381.46819}, {"ts": 1773403380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 577.1, "quote_volume": 38.49257, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403440000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 47457.3, "quote_volume": 3166.56484, "trades": 10, "taker_buy_volume": 11629.3, "taker_buy_quote": 776.83724}, {"ts": 1773403500000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 124434.2, "quote_volume": 8299.58604, "trades": 75, "taker_buy_volume": 35204.4, "taker_buy_quote": 2348.13348}, {"ts": 1773403560000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2800.6, "quote_volume": 186.74456, "trades": 9, "taker_buy_volume": 2246.0, "taker_buy_quote": 149.8082}, {"ts": 1773403620000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 34198.7, "quote_volume": 2281.91143, "trades": 28, "taker_buy_volume": 22429.5, "taker_buy_quote": 1496.24138}, {"ts": 1773403680000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 41017.9, "quote_volume": 2739.99572, "trades": 22, "taker_buy_volume": 14388.1, "taker_buy_quote": 961.12508}, {"ts": 1773403740000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 4395.4, "quote_volume": 293.66198, "trades": 7, "taker_buy_volume": 4314.7, "taker_buy_quote": 288.27122}, {"ts": 1773403800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 34450.5, "quote_volume": 2301.2934, "trades": 14, "taker_buy_volume": 28990.6, "taker_buy_quote": 1936.57208}, {"ts": 1773403860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 53520.3, "quote_volume": 3575.15604, "trades": 16, "taker_buy_volume": 40374.6, "taker_buy_quote": 2697.02328}, {"ts": 1773403920000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 79580.9, "quote_volume": 5316.20792, "trades": 25, "taker_buy_volume": 54838.8, "taker_buy_quote": 3663.43564}, {"ts": 1773403980000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 15814.6, "quote_volume": 1057.96983, "trades": 8, "taker_buy_volume": 15545.5, "taker_buy_quote": 1039.99395}, {"ts": 1773404040000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 828.8, "quote_volume": 55.38842, "trades": 9, "taker_buy_volume": 245.8, "taker_buy_quote": 16.44402}, {"ts": 1773404100000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2053.5, "quote_volume": 137.32533, "trades": 5, "taker_buy_volume": 1515.3, "taker_buy_quote": 101.37357}, {"ts": 1773404160000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 40263.9, "quote_volume": 2689.88891, "trades": 23, "taker_buy_volume": 7080.0, "taker_buy_quote": 473.20439}, {"ts": 1773404220000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 118198.6, "quote_volume": 7895.68297, "trades": 34, "taker_buy_volume": 78573.2, "taker_buy_quote": 5248.70625}, {"ts": 1773404280000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 72363.5, "quote_volume": 4834.71732, "trades": 23, "taker_buy_volume": 71676.2, "taker_buy_quote": 4788.80568}, {"ts": 1773404340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 35119.1, "quote_volume": 2345.95588, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404400000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 12411.0, "quote_volume": 829.04681, "trades": 9, "taker_buy_volume": 1803.6, "taker_buy_quote": 120.48048}, {"ts": 1773404460000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3251.7, "quote_volume": 216.88839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404520000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 30195.9, "quote_volume": 2015.42848, "trades": 15, "taker_buy_volume": 12901.6, "taker_buy_quote": 861.82688}, {"ts": 1773404580000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 143170.3, "quote_volume": 9577.69861, "trades": 63, "taker_buy_volume": 69195.3, "taker_buy_quote": 4629.17753}, {"ts": 1773404640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 653.1, "quote_volume": 43.62708, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 630.8, "quote_volume": 42.13744, "trades": 6, "taker_buy_volume": 149.9, "taker_buy_quote": 10.01332}, {"ts": 1773404760000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 400.0, "quote_volume": 26.6947, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 9.8196}, {"ts": 1773404820000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 614.2, "quote_volume": 40.99712, "trades": 4, "taker_buy_volume": 299.8, "taker_buy_quote": 20.02664}, {"ts": 1773404880000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 18714.2, "quote_volume": 1250.08311, "trades": 5, "taker_buy_volume": 18459.7, "taker_buy_quote": 1233.10796}, {"ts": 1773404940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 763.6, "quote_volume": 50.93212, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405000000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 6987.1, "quote_volume": 466.74579, "trades": 11, "taker_buy_volume": 6698.6, "taker_buy_quote": 447.49046}, {"ts": 1773405060000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 5351.5, "quote_volume": 357.46114, "trades": 17, "taker_buy_volume": 4323.7, "taker_buy_quote": 288.82316}, {"ts": 1773405120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 380.5, "quote_volume": 25.4174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405180000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 241900.0, "quote_volume": 16180.41983, "trades": 106, "taker_buy_volume": 200624.9, "taker_buy_quote": 13421.80581}, {"ts": 1773405240000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 10772.7, "quote_volume": 719.58492, "trades": 19, "taker_buy_volume": 479.4, "taker_buy_quote": 32.02392}, {"ts": 1773405300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 158268.7, "quote_volume": 10556.52229, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405360000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 46430.5, "quote_volume": 3100.9358, "trades": 45, "taker_buy_volume": 39747.4, "taker_buy_quote": 2655.14612}, {"ts": 1773405420000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 20110.0, "quote_volume": 1345.34405, "trades": 17, "taker_buy_volume": 15184.8, "taker_buy_quote": 1015.87807}, {"ts": 1773405480000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 9105.5, "quote_volume": 609.09816, "trades": 5, "taker_buy_volume": 8507.6, "taker_buy_quote": 569.15844}, {"ts": 1773405540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 57202.9, "quote_volume": 3826.87401, "trades": 30, "taker_buy_volume": 43130.0, "taker_buy_quote": 2885.397}, {"ts": 1773405600000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 9120.7, "quote_volume": 610.15242, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405660000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 553.1, "quote_volume": 36.94708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 298.9, "quote_volume": 19.96652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 463.3, "quote_volume": 30.94844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405840000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 594.9, "quote_volume": 39.7614, "trades": 5, "taker_buy_volume": 220.8, "taker_buy_quote": 14.77152}, {"ts": 1773405900000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 84746.2, "quote_volume": 5670.85624, "trades": 34, "taker_buy_volume": 30137.5, "taker_buy_quote": 2017.53421}, {"ts": 1773405960000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 81164.3, "quote_volume": 5444.68926, "trades": 46, "taker_buy_volume": 42299.4, "taker_buy_quote": 2836.88137}, {"ts": 1773406020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 81026.7, "quote_volume": 5436.89157, "trades": 122, "taker_buy_volume": 71138.7, "taker_buy_quote": 4773.40677}, {"ts": 1773406080000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 500114.6, "quote_volume": 33630.1556, "trades": 92, "taker_buy_volume": 499876.8, "taker_buy_quote": 33614.17544}, {"ts": 1773406140000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 66059.8, "quote_volume": 4445.7982, "trades": 11, "taker_buy_volume": 4804.6, "taker_buy_quote": 323.34958}, {"ts": 1773406200000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 276015.7, "quote_volume": 18559.74499, "trades": 65, "taker_buy_volume": 181482.5, "taker_buy_quote": 12209.44645}, {"ts": 1773406260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 105703.2, "quote_volume": 7103.25504, "trades": 55, "taker_buy_volume": 31970.9, "taker_buy_quote": 2148.44448}, {"ts": 1773406320000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 17082.7, "quote_volume": 1146.7626, "trades": 5, "taker_buy_volume": 5134.3, "taker_buy_quote": 345.02496}, {"ts": 1773406380000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 11589.2, "quote_volume": 777.92744, "trades": 15, "taker_buy_volume": 10295.0, "taker_buy_quote": 691.08662}, {"ts": 1773406440000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 52854.2, "quote_volume": 3546.54072, "trades": 19, "taker_buy_volume": 44935.0, "taker_buy_quote": 3015.17581}, {"ts": 1773406500000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 760.7, "quote_volume": 51.08626, "trades": 5, "taker_buy_volume": 432.9, "taker_buy_quote": 29.09088}, {"ts": 1773406560000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 20412.3, "quote_volume": 1369.71601, "trades": 6, "taker_buy_volume": 506.8, "taker_buy_quote": 34.05696}, {"ts": 1773406620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406680000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 49782.3, "quote_volume": 3345.31531, "trades": 18, "taker_buy_volume": 49110.6, "taker_buy_quote": 3300.24424}, {"ts": 1773406740000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 38557.6, "quote_volume": 2591.07072, "trades": 20, "taker_buy_volume": 11460.8, "taker_buy_quote": 770.16576}, {"ts": 1773406800000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 13820.0, "quote_volume": 928.704, "trades": 14, "taker_buy_volume": 1380.9, "taker_buy_quote": 92.79648}, {"ts": 1773406860000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1012.3, "quote_volume": 67.96056, "trades": 6, "taker_buy_volume": 352.3, "taker_buy_quote": 23.67456}, {"ts": 1773406920000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406980000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 45092.2, "quote_volume": 3025.68662, "trades": 30, "taker_buy_volume": 10610.7, "taker_buy_quote": 711.97797}, {"ts": 1773407040000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 27897.1, "quote_volume": 1871.8385, "trades": 18, "taker_buy_volume": 13488.5, "taker_buy_quote": 905.07835}, {"ts": 1773407100000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 9216.1, "quote_volume": 619.23752, "trades": 11, "taker_buy_volume": 8695.4, "taker_buy_quote": 584.29855}, {"ts": 1773407160000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 961.3, "quote_volume": 64.55323, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 33.6}, {"ts": 1773407220000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 25487.5, "quote_volume": 1712.91124, "trades": 28, "taker_buy_volume": 24937.7, "taker_buy_quote": 1675.96468}, {"ts": 1773407280000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 33310.7, "quote_volume": 2238.45965, "trades": 13, "taker_buy_volume": 10337.6, "taker_buy_quote": 694.68672}, {"ts": 1773407340000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1291.6, "quote_volume": 86.81037, "trades": 12, "taker_buy_volume": 907.9, "taker_buy_quote": 61.02573}, {"ts": 1773407400000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 9314.8, "quote_volume": 625.90964, "trades": 13, "taker_buy_volume": 6649.8, "taker_buy_quote": 446.86656}, {"ts": 1773407460000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 10700.9, "quote_volume": 719.07803, "trades": 6, "taker_buy_volume": 10476.4, "taker_buy_quote": 704.01408}, {"ts": 1773407520000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 13240.5, "quote_volume": 889.76395, "trades": 11, "taker_buy_volume": 12966.7, "taker_buy_quote": 871.37563}, {"ts": 1773407580000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 21752.1, "quote_volume": 1461.75751, "trades": 21, "taker_buy_volume": 4734.7, "taker_buy_quote": 318.18823}, {"ts": 1773407640000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 19821.4, "quote_volume": 1332.41814, "trades": 10, "taker_buy_volume": 9149.6, "taker_buy_quote": 615.27318}, {"ts": 1773407700000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2146.9, "quote_volume": 144.1016, "trades": 4, "taker_buy_volume": 446.1, "taker_buy_quote": 29.97792}, {"ts": 1773407760000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 17500.0, "quote_volume": 1174.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407820000, "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0675, "volume": 158260.8, "quote_volume": 10662.62093, "trades": 66, "taker_buy_volume": 157163.2, "taker_buy_quote": 10588.70221}, {"ts": 1773407880000, "open": 0.0675, "high": 0.0679, "low": 0.0674, "close": 0.0677, "volume": 1371846.7, "quote_volume": 92856.20427, "trades": 345, "taker_buy_volume": 1051446.9, "taker_buy_quote": 71188.57696}, {"ts": 1773407940000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 861979.6, "quote_volume": 58477.44206, "trades": 247, "taker_buy_volume": 715049.2, "taker_buy_quote": 48508.03865}, {"ts": 1773408000000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 441692.6, "quote_volume": 29940.41538, "trades": 50, "taker_buy_volume": 28515.4, "taker_buy_quote": 1930.49258}, {"ts": 1773408060000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0674, "volume": 57583.5, "quote_volume": 3896.45711, "trades": 44, "taker_buy_volume": 46055.3, "taker_buy_quote": 3117.92769}, {"ts": 1773408120000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 78450.4, "quote_volume": 5295.10527, "trades": 76, "taker_buy_volume": 71746.0, "taker_buy_quote": 4842.855}, {"ts": 1773408180000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7909.4, "quote_volume": 534.5319, "trades": 30, "taker_buy_volume": 6578.4, "taker_buy_quote": 444.59623}, {"ts": 1773408240000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 36510.0, "quote_volume": 2468.10438, "trades": 29, "taker_buy_volume": 14027.1, "taker_buy_quote": 948.2715}, {"ts": 1773408300000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 2366.9, "quote_volume": 159.85132, "trades": 10, "taker_buy_volume": 370.0, "taker_buy_quote": 25.012}, {"ts": 1773408360000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 30645.0, "quote_volume": 2071.57686, "trades": 11, "taker_buy_volume": 30393.6, "taker_buy_quote": 2054.60736}, {"ts": 1773408420000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 48653.2, "quote_volume": 3284.11172, "trades": 21, "taker_buy_volume": 207.2, "taker_buy_quote": 14.00672}, {"ts": 1773408480000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 602.6, "quote_volume": 40.70914, "trades": 4, "taker_buy_volume": 336.4, "taker_buy_quote": 22.74064}, {"ts": 1773408540000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 9880.7, "quote_volume": 666.92355, "trades": 11, "taker_buy_volume": 311.6, "taker_buy_quote": 21.033}, {"ts": 1773408600000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6837.7, "quote_volume": 461.51364, "trades": 11, "taker_buy_volume": 6526.6, "taker_buy_quote": 440.5455}, {"ts": 1773408660000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1720.3, "quote_volume": 116.08174, "trades": 9, "taker_buy_volume": 1335.2, "taker_buy_quote": 90.126}, {"ts": 1773408720000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 71270.1, "quote_volume": 4810.48499, "trades": 40, "taker_buy_volume": 33357.1, "taker_buy_quote": 2251.60425}, {"ts": 1773408780000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 60517.5, "quote_volume": 4078.88955, "trades": 49, "taker_buy_volume": 44984.6, "taker_buy_quote": 3032.02593}, {"ts": 1773408840000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 56254.0, "quote_volume": 3787.47042, "trades": 39, "taker_buy_volume": 8443.1, "taker_buy_quote": 568.25035}, {"ts": 1773408900000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 8467.4, "quote_volume": 569.07435, "trades": 16, "taker_buy_volume": 490.9, "taker_buy_quote": 33.03757}, {"ts": 1773408960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1168.0, "quote_volume": 78.3728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409020000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 166780.2, "quote_volume": 11192.72403, "trades": 38, "taker_buy_volume": 21920.3, "taker_buy_quote": 1472.62474}, {"ts": 1773409080000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 132285.6, "quote_volume": 8893.07233, "trades": 45, "taker_buy_volume": 90117.7, "taker_buy_quote": 6061.72629}, {"ts": 1773409140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 12688.0, "quote_volume": 853.9024, "trades": 5, "taker_buy_volume": 12688.0, "taker_buy_quote": 853.9024}, {"ts": 1773409200000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 107317.9, "quote_volume": 7213.9085, "trades": 38, "taker_buy_volume": 29421.9, "taker_buy_quote": 1979.2973}, {"ts": 1773409260000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 15321.2, "quote_volume": 1029.59922, "trades": 5, "taker_buy_volume": 145.8, "taker_buy_quote": 9.81234}, {"ts": 1773409320000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 2278.2, "quote_volume": 153.32286, "trades": 14, "taker_buy_volume": 2025.1, "taker_buy_quote": 136.30557}, {"ts": 1773409380000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 26759.1, "quote_volume": 1800.90636, "trades": 15, "taker_buy_volume": 5017.7, "taker_buy_quote": 337.72648}, {"ts": 1773409440000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 62165.2, "quote_volume": 4189.74889, "trades": 32, "taker_buy_volume": 59590.3, "taker_buy_quote": 4016.45812}, {"ts": 1773409500000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 117926.2, "quote_volume": 7971.59964, "trades": 101, "taker_buy_volume": 116982.5, "taker_buy_quote": 7907.89989}, {"ts": 1773409560000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 59425.4, "quote_volume": 4017.1319, "trades": 15, "taker_buy_volume": 739.8, "taker_buy_quote": 50.01048}, {"ts": 1773409620000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 219642.9, "quote_volume": 14847.86004, "trades": 42, "taker_buy_volume": 178776.3, "taker_buy_quote": 12085.27788}, {"ts": 1773409680000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 31121.4, "quote_volume": 2103.63015, "trades": 30, "taker_buy_volume": 2395.0, "taker_buy_quote": 161.902}, {"ts": 1773409740000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 182228.8, "quote_volume": 12296.27989, "trades": 62, "taker_buy_volume": 85697.1, "taker_buy_quote": 5782.29678}, {"ts": 1773409800000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 232780.6, "quote_volume": 15714.52655, "trades": 82, "taker_buy_volume": 200068.9, "taker_buy_quote": 13506.86274}, {"ts": 1773409860000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 16919.4, "quote_volume": 1140.20529, "trades": 15, "taker_buy_volume": 163.2, "taker_buy_quote": 10.99968}, {"ts": 1773409920000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 14834.7, "quote_volume": 999.81426, "trades": 13, "taker_buy_volume": 14389.5, "taker_buy_quote": 969.8523}, {"ts": 1773409980000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 79170.6, "quote_volume": 5333.43824, "trades": 49, "taker_buy_volume": 69571.7, "taker_buy_quote": 4687.40833}, {"ts": 1773410040000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 53300.4, "quote_volume": 3592.08601, "trades": 29, "taker_buy_volume": 27376.4, "taker_buy_quote": 1845.16936}, {"ts": 1773410100000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 7165.2, "quote_volume": 482.40903, "trades": 6, "taker_buy_volume": 1910.7, "taker_buy_quote": 128.78118}, {"ts": 1773410160000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 129834.2, "quote_volume": 8737.79746, "trades": 41, "taker_buy_volume": 45359.8, "taker_buy_quote": 3052.71454}, {"ts": 1773410220000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 9647.4, "quote_volume": 647.79745, "trades": 22, "taker_buy_volume": 1119.2, "taker_buy_quote": 75.21024}, {"ts": 1773410280000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 546275.1, "quote_volume": 36722.46606, "trades": 163, "taker_buy_volume": 409735.2, "taker_buy_quote": 27556.95728}, {"ts": 1773410340000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 3196.7, "quote_volume": 215.40044, "trades": 12, "taker_buy_volume": 2625.3, "taker_buy_quote": 176.94522}, {"ts": 1773410400000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 227642.8, "quote_volume": 15360.02573, "trades": 131, "taker_buy_volume": 152837.1, "taker_buy_quote": 10315.13393}, {"ts": 1773410460000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 77538.3, "quote_volume": 5224.19798, "trades": 65, "taker_buy_volume": 10006.7, "taker_buy_quote": 674.45158}, {"ts": 1773410520000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 18648.4, "quote_volume": 1255.69336, "trades": 20, "taker_buy_volume": 296.7, "taker_buy_quote": 19.99758}, {"ts": 1773410580000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 13362.8, "quote_volume": 899.29806, "trades": 14, "taker_buy_volume": 12039.3, "taker_buy_quote": 810.24489}, {"ts": 1773410640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 36282.7, "quote_volume": 2441.82571, "trades": 39, "taker_buy_volume": 19693.6, "taker_buy_quote": 1325.37928}, {"ts": 1773410700000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 11769.9, "quote_volume": 793.26752, "trades": 26, "taker_buy_volume": 7918.0, "taker_buy_quote": 533.6732}, {"ts": 1773410760000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 16312.7, "quote_volume": 1101.06725, "trades": 26, "taker_buy_volume": 15779.4, "taker_buy_quote": 1065.1095}, {"ts": 1773410820000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 15116.1, "quote_volume": 1020.28614, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410880000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 31793.3, "quote_volume": 2143.75848, "trades": 28, "taker_buy_volume": 9492.7, "taker_buy_quote": 640.69804}, {"ts": 1773410940000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 34107.5, "quote_volume": 2302.25625, "trades": 28, "taker_buy_volume": 30293.3, "taker_buy_quote": 2044.79775}, {"ts": 1773411000000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 87822.1, "quote_volume": 5928.0789, "trades": 33, "taker_buy_volume": 9475.9, "taker_buy_quote": 639.7267}, {"ts": 1773411060000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 36157.9, "quote_volume": 2440.80086, "trades": 24, "taker_buy_volume": 31455.2, "taker_buy_quote": 2123.40413}, {"ts": 1773411120000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 43113.6, "quote_volume": 2908.29985, "trades": 15, "taker_buy_volume": 22053.7, "taker_buy_quote": 1488.73037}, {"ts": 1773411180000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 549987.1, "quote_volume": 37213.19674, "trades": 200, "taker_buy_volume": 434244.5, "taker_buy_quote": 29385.19415}, {"ts": 1773411240000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 1507363.0, "quote_volume": 102247.55172, "trades": 282, "taker_buy_volume": 1276559.7, "taker_buy_quote": 86594.13502}, {"ts": 1773411300000, "open": 0.0679, "high": 0.0683, "low": 0.0678, "close": 0.0682, "volume": 1606575.4, "quote_volume": 109385.56367, "trades": 388, "taker_buy_volume": 1177121.5, "taker_buy_quote": 80141.32861}, {"ts": 1773411360000, "open": 0.0682, "high": 0.0691, "low": 0.0681, "close": 0.0685, "volume": 5236682.4, "quote_volume": 359602.71678, "trades": 1309, "taker_buy_volume": 2665531.3, "taker_buy_quote": 182975.01018}, {"ts": 1773411420000, "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 1220056.3, "quote_volume": 83512.4194, "trades": 247, "taker_buy_volume": 679017.4, "taker_buy_quote": 46481.28407}, {"ts": 1773411480000, "open": 0.0685, "high": 0.0685, "low": 0.0681, "close": 0.0681, "volume": 397959.3, "quote_volume": 27149.1933, "trades": 83, "taker_buy_volume": 25807.5, "taker_buy_quote": 1762.89497}, {"ts": 1773411540000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 225911.4, "quote_volume": 15365.12054, "trades": 78, "taker_buy_volume": 151158.2, "taker_buy_quote": 10281.7347}, {"ts": 1773411600000, "open": 0.068, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 149279.4, "quote_volume": 10140.52038, "trades": 107, "taker_buy_volume": 101559.0, "taker_buy_quote": 6897.77547}, {"ts": 1773411660000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 57386.6, "quote_volume": 3898.8349, "trades": 61, "taker_buy_volume": 9600.4, "taker_buy_quote": 651.9682}, {"ts": 1773411720000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 119204.3, "quote_volume": 8093.19616, "trades": 113, "taker_buy_volume": 88459.8, "taker_buy_quote": 6006.42042}, {"ts": 1773411780000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 118530.4, "quote_volume": 8065.00297, "trades": 47, "taker_buy_volume": 105875.9, "taker_buy_quote": 7204.49697}, {"ts": 1773411840000, "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.0678, "volume": 75575.4, "quote_volume": 5136.10485, "trades": 47, "taker_buy_volume": 37613.1, "taker_buy_quote": 2557.72764}, {"ts": 1773411900000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 492286.8, "quote_volume": 33332.93571, "trades": 66, "taker_buy_volume": 36602.1, "taker_buy_quote": 2480.15619}, {"ts": 1773411960000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 392593.0, "quote_volume": 26564.26398, "trades": 84, "taker_buy_volume": 100895.6, "taker_buy_quote": 6833.27691}, {"ts": 1773412020000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 125056.5, "quote_volume": 8465.80345, "trades": 74, "taker_buy_volume": 80819.8, "taker_buy_quote": 5471.50046}, {"ts": 1773412080000, "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 166522.0, "quote_volume": 11270.6962, "trades": 59, "taker_buy_volume": 40525.6, "taker_buy_quote": 2742.1766}, {"ts": 1773412140000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 517208.4, "quote_volume": 35015.01018, "trades": 86, "taker_buy_volume": 364913.8, "taker_buy_quote": 24704.67905}, {"ts": 1773412200000, "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 6992.7, "quote_volume": 473.77917, "trades": 10, "taker_buy_volume": 5801.0, "taker_buy_quote": 393.11437}, {"ts": 1773412260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 74249.5, "quote_volume": 5026.69115, "trades": 28, "taker_buy_volume": 27190.8, "taker_buy_quote": 1840.81716}, {"ts": 1773412320000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 8535.9, "quote_volume": 578.42062, "trades": 14, "taker_buy_volume": 5401.9, "taker_buy_quote": 366.24882}, {"ts": 1773412380000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 44069.4, "quote_volume": 2982.28825, "trades": 22, "taker_buy_volume": 4926.3, "taker_buy_quote": 333.51051}, {"ts": 1773412440000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 82703.7, "quote_volume": 5590.78639, "trades": 32, "taker_buy_volume": 40062.7, "taker_buy_quote": 2708.25479}, {"ts": 1773412500000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 242047.1, "quote_volume": 16344.25856, "trades": 161, "taker_buy_volume": 112578.4, "taker_buy_quote": 7601.10594}, {"ts": 1773412560000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 20366.2, "quote_volume": 1373.999, "trades": 24, "taker_buy_volume": 834.3, "taker_buy_quote": 56.38384}, {"ts": 1773412620000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 90275.3, "quote_volume": 6101.08577, "trades": 41, "taker_buy_volume": 78970.0, "taker_buy_quote": 5335.81704}, {"ts": 1773412680000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 19108.3, "quote_volume": 1291.75066, "trades": 7, "taker_buy_volume": 295.8, "taker_buy_quote": 20.02566}, {"ts": 1773412740000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 41180.3, "quote_volume": 2785.9211, "trades": 128, "taker_buy_volume": 20752.4, "taker_buy_quote": 1404.95227}, {"ts": 1773412800000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 102188.9, "quote_volume": 6918.20353, "trades": 24, "taker_buy_volume": 14724.2, "taker_buy_quote": 996.84334}, {"ts": 1773412860000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 90333.3, "quote_volume": 6107.77836, "trades": 34, "taker_buy_volume": 12472.8, "taker_buy_quote": 844.40856}, {"ts": 1773412920000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 73363.0, "quote_volume": 4957.3387, "trades": 25, "taker_buy_volume": 38359.4, "taker_buy_quote": 2593.09544}, {"ts": 1773412980000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 212003.2, "quote_volume": 14314.7249, "trades": 74, "taker_buy_volume": 14513.7, "taker_buy_quote": 979.67475}, {"ts": 1773413040000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 109790.4, "quote_volume": 7410.44627, "trades": 28, "taker_buy_volume": 97468.8, "taker_buy_quote": 6579.144}, {"ts": 1773413100000, "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 169398.3, "quote_volume": 11421.14496, "trades": 82, "taker_buy_volume": 75214.0, "taker_buy_quote": 5072.81856}, {"ts": 1773413160000, "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0674, "volume": 213649.0, "quote_volume": 14431.43184, "trades": 71, "taker_buy_volume": 100391.6, "taker_buy_quote": 6783.21562}, {"ts": 1773413220000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 112506.8, "quote_volume": 7589.144, "trades": 70, "taker_buy_volume": 26254.2, "taker_buy_quote": 1772.98057}, {"ts": 1773413280000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7304.6, "quote_volume": 494.52142, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413340000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 16647.8, "quote_volume": 1128.66455, "trades": 5, "taker_buy_volume": 16084.9, "taker_buy_quote": 1090.55622}, {"ts": 1773413400000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 134128.4, "quote_volume": 9080.50742, "trades": 25, "taker_buy_volume": 62695.7, "taker_buy_quote": 4244.51363}, {"ts": 1773413460000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 183805.5, "quote_volume": 12441.11594, "trades": 66, "taker_buy_volume": 69849.9, "taker_buy_quote": 4730.09846}, {"ts": 1773413520000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 197330.4, "quote_volume": 13344.26788, "trades": 42, "taker_buy_volume": 86005.5, "taker_buy_quote": 5818.70464}, {"ts": 1773413580000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 282325.3, "quote_volume": 19083.47953, "trades": 78, "taker_buy_volume": 78930.6, "taker_buy_quote": 5335.72486}, {"ts": 1773413640000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 47112.5, "quote_volume": 3189.4749, "trades": 25, "taker_buy_volume": 31919.6, "taker_buy_quote": 2160.97319}, {"ts": 1773413700000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 140095.3, "quote_volume": 9472.23668, "trades": 47, "taker_buy_volume": 8993.6, "taker_buy_quote": 608.89778}, {"ts": 1773413760000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 238517.5, "quote_volume": 16144.97144, "trades": 85, "taker_buy_volume": 53747.0, "taker_buy_quote": 3638.973}, {"ts": 1773413820000, "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 68323.3, "quote_volume": 4614.60088, "trades": 40, "taker_buy_volume": 47130.2, "taker_buy_quote": 3182.59181}, {"ts": 1773413880000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 23449.1, "quote_volume": 1584.58627, "trades": 8, "taker_buy_volume": 17720.2, "taker_buy_quote": 1197.88552}, {"ts": 1773413940000, "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 693506.2, "quote_volume": 46916.16865, "trades": 194, "taker_buy_volume": 519254.2, "taker_buy_quote": 35129.69386}, {"ts": 1773414000000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 245455.3, "quote_volume": 16632.37744, "trades": 90, "taker_buy_volume": 166822.0, "taker_buy_quote": 11305.84815}, {"ts": 1773414060000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 171725.5, "quote_volume": 11639.81922, "trades": 68, "taker_buy_volume": 80920.7, "taker_buy_quote": 5486.42346}, {"ts": 1773414120000, "open": 0.0678, "high": 0.0679, "low": 0.0674, "close": 0.0675, "volume": 210039.2, "quote_volume": 14201.61156, "trades": 92, "taker_buy_volume": 49779.3, "taker_buy_quote": 3364.55877}, {"ts": 1773414180000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 131991.1, "quote_volume": 8929.31326, "trades": 41, "taker_buy_volume": 38620.9, "taker_buy_quote": 2611.86339}, {"ts": 1773414240000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 97777.1, "quote_volume": 6619.43375, "trades": 31, "taker_buy_volume": 80476.0, "taker_buy_quote": 5448.2252}, {"ts": 1773414300000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 72121.2, "quote_volume": 4878.02638, "trades": 49, "taker_buy_volume": 53154.8, "taker_buy_quote": 3595.85014}, {"ts": 1773414360000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 31756.6, "quote_volume": 2148.15982, "trades": 16, "taker_buy_volume": 28509.2, "taker_buy_quote": 1928.62229}, {"ts": 1773414420000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 135720.4, "quote_volume": 9201.8461, "trades": 51, "taker_buy_volume": 95919.7, "taker_buy_quote": 6503.37191}, {"ts": 1773414480000, "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 160018.0, "quote_volume": 10859.33619, "trades": 52, "taker_buy_volume": 121509.8, "taker_buy_quote": 8248.40397}, {"ts": 1773414540000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 96410.9, "quote_volume": 6555.92502, "trades": 33, "taker_buy_volume": 81255.0, "taker_buy_quote": 5525.34}, {"ts": 1773414600000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 676.7, "quote_volume": 45.98913, "trades": 4, "taker_buy_volume": 412.0, "taker_buy_quote": 28.016}, {"ts": 1773414660000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 67705.9, "quote_volume": 4604.10548, "trades": 31, "taker_buy_volume": 52340.9, "taker_buy_quote": 3559.309}, {"ts": 1773414720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 314317.3, "quote_volume": 21388.78841, "trades": 88, "taker_buy_volume": 136872.5, "taker_buy_quote": 9319.95261}, {"ts": 1773414780000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 195599.0, "quote_volume": 13286.39238, "trades": 59, "taker_buy_volume": 89057.9, "taker_buy_quote": 6052.25169}, {"ts": 1773414840000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 27941.3, "quote_volume": 1900.5617, "trades": 19, "taker_buy_volume": 8693.4, "taker_buy_quote": 591.7045}, {"ts": 1773414900000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 123261.8, "quote_volume": 8382.40583, "trades": 27, "taker_buy_volume": 46625.1, "taker_buy_quote": 3171.12347}, {"ts": 1773414960000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 67511.4, "quote_volume": 4591.21477, "trades": 28, "taker_buy_volume": 51050.6, "taker_buy_quote": 3472.02569}, {"ts": 1773415020000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 8637.1, "quote_volume": 587.91469, "trades": 3, "taker_buy_volume": 5918.9, "taker_buy_quote": 403.07709}, {"ts": 1773415080000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 33133.8, "quote_volume": 2254.5715, "trades": 28, "taker_buy_volume": 14967.7, "taker_buy_quote": 1019.2767}, {"ts": 1773415140000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 45540.0, "quote_volume": 3101.64241, "trades": 27, "taker_buy_volume": 36132.4, "taker_buy_quote": 2460.9966}, {"ts": 1773415200000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 122800.8, "quote_volume": 8374.47309, "trades": 66, "taker_buy_volume": 61866.0, "taker_buy_quote": 4219.27293}, {"ts": 1773415260000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 62316.7, "quote_volume": 4249.46757, "trades": 47, "taker_buy_volume": 43459.1, "taker_buy_quote": 2963.91925}, {"ts": 1773415320000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 154912.3, "quote_volume": 10550.25776, "trades": 46, "taker_buy_volume": 43425.6, "taker_buy_quote": 2958.01349}, {"ts": 1773415380000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 46383.8, "quote_volume": 3157.96954, "trades": 59, "taker_buy_volume": 22723.9, "taker_buy_quote": 1547.51909}, {"ts": 1773415440000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 70835.6, "quote_volume": 4815.6756, "trades": 26, "taker_buy_volume": 5648.0, "taker_buy_quote": 384.064}, {"ts": 1773415500000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 21365.0, "quote_volume": 1452.82, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415560000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 105901.0, "quote_volume": 7198.42209, "trades": 10, "taker_buy_volume": 3808.7, "taker_buy_quote": 258.9916}, {"ts": 1773415620000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 129900.3, "quote_volume": 8833.20716, "trades": 98, "taker_buy_volume": 109522.3, "taker_buy_quote": 7447.5164}, {"ts": 1773415680000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 52286.5, "quote_volume": 3555.46582, "trades": 10, "taker_buy_volume": 52124.7, "taker_buy_quote": 3544.4796}, {"ts": 1773415740000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 15256.0, "quote_volume": 1037.39535, "trades": 9, "taker_buy_volume": 15129.5, "taker_buy_quote": 1028.806}, {"ts": 1773415800000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 107348.6, "quote_volume": 7289.26113, "trades": 36, "taker_buy_volume": 25509.0, "taker_buy_quote": 1732.36405}, {"ts": 1773415860000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 91264.7, "quote_volume": 6208.08502, "trades": 72, "taker_buy_volume": 61551.2, "taker_buy_quote": 4187.57878}, {"ts": 1773415920000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 187680.8, "quote_volume": 12809.03123, "trades": 60, "taker_buy_volume": 181570.5, "taker_buy_quote": 12392.44595}, {"ts": 1773415980000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 423802.9, "quote_volume": 28866.37687, "trades": 74, "taker_buy_volume": 123057.5, "taker_buy_quote": 8381.5484}, {"ts": 1773416040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 77793.6, "quote_volume": 5310.92438, "trades": 45, "taker_buy_volume": 64438.9, "taker_buy_quote": 4400.13384}, {"ts": 1773416100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 123664.7, "quote_volume": 8424.47875, "trades": 35, "taker_buy_volume": 16160.0, "taker_buy_quote": 1100.51213}, {"ts": 1773416160000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 286766.8, "quote_volume": 19481.09051, "trades": 39, "taker_buy_volume": 12413.3, "taker_buy_quote": 844.98779}, {"ts": 1773416220000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 115644.8, "quote_volume": 7854.2221, "trades": 52, "taker_buy_volume": 80730.1, "taker_buy_quote": 5484.62516}, {"ts": 1773416280000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 28403.0, "quote_volume": 1933.53066, "trades": 32, "taker_buy_volume": 25038.0, "taker_buy_quote": 1704.75446}, {"ts": 1773416340000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 45623.6, "quote_volume": 3103.16814, "trades": 36, "taker_buy_volume": 26023.6, "taker_buy_quote": 1770.52746}, {"ts": 1773416400000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 86223.5, "quote_volume": 5863.09422, "trades": 37, "taker_buy_volume": 45898.5, "taker_buy_quote": 3121.098}, {"ts": 1773416460000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 13993.9, "quote_volume": 950.14201, "trades": 15, "taker_buy_volume": 118.0, "taker_buy_quote": 8.0122}, {"ts": 1773416520000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 347905.7, "quote_volume": 23586.32413, "trades": 76, "taker_buy_volume": 68924.5, "taker_buy_quote": 4673.0811}, {"ts": 1773416580000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 1117003.1, "quote_volume": 75412.67649, "trades": 280, "taker_buy_volume": 323852.5, "taker_buy_quote": 21885.65556}, {"ts": 1773416640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 49067.3, "quote_volume": 3312.04275, "trades": 35, "taker_buy_volume": 1059.0, "taker_buy_quote": 71.4825}, {"ts": 1773416700000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 114594.8, "quote_volume": 7745.46067, "trades": 72, "taker_buy_volume": 71975.5, "taker_buy_quote": 4867.7718}, {"ts": 1773416760000, "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 109691.3, "quote_volume": 7415.08207, "trades": 112, "taker_buy_volume": 72047.7, "taker_buy_quote": 4872.07258}, {"ts": 1773416820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 46069.1, "quote_volume": 3123.48498, "trades": 12, "taker_buy_volume": 45718.5, "taker_buy_quote": 3099.7143}, {"ts": 1773416880000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 81039.7, "quote_volume": 5499.59563, "trades": 24, "taker_buy_volume": 10733.6, "taker_buy_quote": 728.81144}, {"ts": 1773416940000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 23150.6, "quote_volume": 1572.77151, "trades": 11, "taker_buy_volume": 8457.7, "taker_buy_quote": 575.1236}, {"ts": 1773417000000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 118124.2, "quote_volume": 8032.4456, "trades": 61, "taker_buy_volume": 72654.4, "taker_buy_quote": 4940.4992}, {"ts": 1773417060000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 105296.2, "quote_volume": 7157.94764, "trades": 44, "taker_buy_volume": 53353.5, "taker_buy_quote": 3628.49757}, {"ts": 1773417120000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 1640.1, "quote_volume": 111.48562, "trades": 6, "taker_buy_volume": 1228.3, "taker_buy_quote": 83.5244}, {"ts": 1773417180000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 233649.3, "quote_volume": 15851.50509, "trades": 39, "taker_buy_volume": 38039.6, "taker_buy_quote": 2579.26298}, {"ts": 1773417240000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 133334.5, "quote_volume": 9047.27259, "trades": 54, "taker_buy_volume": 45087.1, "taker_buy_quote": 3061.01683}, {"ts": 1773417300000, "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 31868.0, "quote_volume": 2157.68619, "trades": 32, "taker_buy_volume": 5717.5, "taker_buy_quote": 387.63319}, {"ts": 1773417360000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 47979.3, "quote_volume": 3243.24937, "trades": 15, "taker_buy_volume": 42469.8, "taker_buy_quote": 2870.95848}, {"ts": 1773417420000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 121036.1, "quote_volume": 8181.84176, "trades": 44, "taker_buy_volume": 117660.5, "taker_buy_quote": 7953.8498}, {"ts": 1773417480000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3894.8, "quote_volume": 262.91233, "trades": 4, "taker_buy_volume": 133.3, "taker_buy_quote": 9.01108}, {"ts": 1773417540000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2843.7, "quote_volume": 192.25283, "trades": 9, "taker_buy_volume": 346.0, "taker_buy_quote": 23.40831}, {"ts": 1773417600000, "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 507152.4, "quote_volume": 34447.68426, "trades": 191, "taker_buy_volume": 408504.0, "taker_buy_quote": 27754.53231}, {"ts": 1773417660000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 59763.1, "quote_volume": 4058.66856, "trades": 20, "taker_buy_volume": 21471.9, "taker_buy_quote": 1458.89497}, {"ts": 1773417720000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 170178.3, "quote_volume": 11556.92052, "trades": 39, "taker_buy_volume": 11734.1, "taker_buy_quote": 796.98121}, {"ts": 1773417780000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 40931.1, "quote_volume": 2774.43044, "trades": 54, "taker_buy_volume": 9841.3, "taker_buy_quote": 667.24014}, {"ts": 1773417840000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 15201.5, "quote_volume": 1030.39109, "trades": 13, "taker_buy_volume": 3996.2, "taker_buy_quote": 270.94236}, {"ts": 1773417900000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 34234.3, "quote_volume": 2318.08964, "trades": 26, "taker_buy_volume": 9830.5, "taker_buy_quote": 666.26231}, {"ts": 1773417960000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 23848.1, "quote_volume": 1613.65755, "trades": 22, "taker_buy_volume": 14624.9, "taker_buy_quote": 990.10573}, {"ts": 1773418020000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 77403.9, "quote_volume": 5249.81854, "trades": 159, "taker_buy_volume": 76177.3, "taker_buy_quote": 5166.6567}, {"ts": 1773418080000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 33478.9, "quote_volume": 2276.2394, "trades": 19, "taker_buy_volume": 5234.2, "taker_buy_quote": 355.9256}, {"ts": 1773418140000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 71419.5, "quote_volume": 4850.90543, "trades": 35, "taker_buy_volume": 38713.3, "taker_buy_quote": 2628.63307}, {"ts": 1773418200000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 89158.0, "quote_volume": 6043.22617, "trades": 62, "taker_buy_volume": 49973.4, "taker_buy_quote": 3388.95396}, {"ts": 1773418260000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 237062.1, "quote_volume": 16079.8985, "trades": 34, "taker_buy_volume": 50175.1, "taker_buy_quote": 3406.88929}, {"ts": 1773418320000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 14621.8, "quote_volume": 992.86285, "trades": 7, "taker_buy_volume": 426.3, "taker_buy_quote": 28.9884}, {"ts": 1773418380000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 416702.4, "quote_volume": 28304.39733, "trades": 41, "taker_buy_volume": 147398.2, "taker_buy_quote": 10018.64215}, {"ts": 1773418440000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 63483.2, "quote_volume": 4310.06181, "trades": 26, "taker_buy_volume": 19712.1, "taker_buy_quote": 1338.54573}, {"ts": 1773418500000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 43086.3, "quote_volume": 2925.54948, "trades": 25, "taker_buy_volume": 18544.7, "taker_buy_quote": 1259.20135}, {"ts": 1773418560000, "open": 0.0679, "high": 0.0679, "low": 0.0676, "close": 0.0676, "volume": 57985.8, "quote_volume": 3927.50525, "trades": 55, "taker_buy_volume": 7445.0, "taker_buy_quote": 503.44176}, {"ts": 1773418620000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 230539.5, "quote_volume": 15568.48763, "trades": 63, "taker_buy_volume": 59210.3, "taker_buy_quote": 4002.61628}, {"ts": 1773418680000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 21874.9, "quote_volume": 1478.30969, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418740000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 100037.6, "quote_volume": 6750.87332, "trades": 71, "taker_buy_volume": 33632.0, "taker_buy_quote": 2270.16}, {"ts": 1773418800000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 75929.6, "quote_volume": 5125.06937, "trades": 38, "taker_buy_volume": 37134.7, "taker_buy_quote": 2506.59225}, {"ts": 1773418860000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 149502.1, "quote_volume": 10082.07297, "trades": 45, "taker_buy_volume": 58931.5, "taker_buy_quote": 3976.83012}, {"ts": 1773418920000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 7404.4, "quote_volume": 499.55993, "trades": 33, "taker_buy_volume": 3993.9, "taker_buy_quote": 269.61471}, {"ts": 1773418980000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 10702.3, "quote_volume": 722.4171, "trades": 17, "taker_buy_volume": 252.0, "taker_buy_quote": 17.02185}, {"ts": 1773419040000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 71121.1, "quote_volume": 4800.6624, "trades": 20, "taker_buy_volume": 65371.1, "taker_buy_quote": 4412.54925}, {"ts": 1773419100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3892.2, "quote_volume": 262.33428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419160000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 332940.2, "quote_volume": 22408.24399, "trades": 108, "taker_buy_volume": 172144.2, "taker_buy_quote": 11585.30466}, {"ts": 1773419220000, "open": 0.0672, "high": 0.0676, "low": 0.0672, "close": 0.0675, "volume": 44112.4, "quote_volume": 2973.89674, "trades": 95, "taker_buy_volume": 33517.3, "taker_buy_quote": 2258.94624}, {"ts": 1773419280000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 39163.0, "quote_volume": 2639.3419, "trades": 67, "taker_buy_volume": 8875.4, "taker_buy_quote": 598.30132}, {"ts": 1773419340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 32383.4, "quote_volume": 2183.46523, "trades": 120, "taker_buy_volume": 20364.7, "taker_buy_quote": 1373.40485}, {"ts": 1773419400000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 24754.6, "quote_volume": 1673.16938, "trades": 39, "taker_buy_volume": 19728.5, "taker_buy_quote": 1333.90763}, {"ts": 1773419460000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 8354.5, "quote_volume": 564.89323, "trades": 32, "taker_buy_volume": 6684.5, "taker_buy_quote": 452.00123}, {"ts": 1773419520000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 9961.6, "quote_volume": 673.32577, "trades": 12, "taker_buy_volume": 7023.2, "taker_buy_quote": 474.76832}, {"ts": 1773419580000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 53197.8, "quote_volume": 3596.19797, "trades": 31, "taker_buy_volume": 34623.0, "taker_buy_quote": 2340.55776}, {"ts": 1773419640000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1961.2, "quote_volume": 132.74813, "trades": 5, "taker_buy_volume": 1710.1, "taker_buy_quote": 115.77377}, {"ts": 1773419700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 144034.1, "quote_volume": 9751.10857, "trades": 57, "taker_buy_volume": 106221.4, "taker_buy_quote": 7191.18878}, {"ts": 1773419760000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 130321.1, "quote_volume": 8835.78535, "trades": 65, "taker_buy_volume": 64980.3, "taker_buy_quote": 4405.67911}, {"ts": 1773419820000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 43027.0, "quote_volume": 2912.93972, "trades": 46, "taker_buy_volume": 10715.0, "taker_buy_quote": 725.41732}, {"ts": 1773419880000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 1187.8, "quote_volume": 80.32042, "trades": 4, "taker_buy_volume": 251.4, "taker_buy_quote": 17.01978}, {"ts": 1773419940000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 17387.6, "quote_volume": 1174.95592, "trades": 47, "taker_buy_volume": 533.0, "taker_buy_quote": 36.0308}, {"ts": 1773420000000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 36768.8, "quote_volume": 2485.56204, "trades": 33, "taker_buy_volume": 19051.4, "taker_buy_quote": 1287.89094}, {"ts": 1773420060000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8426.4, "quote_volume": 569.62464, "trades": 12, "taker_buy_volume": 4494.5, "taker_buy_quote": 303.8282}, {"ts": 1773420120000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 7732.8, "quote_volume": 523.51056, "trades": 5, "taker_buy_volume": 7732.8, "taker_buy_quote": 523.51056}, {"ts": 1773420180000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 80529.8, "quote_volume": 5454.02217, "trades": 22, "taker_buy_volume": 80211.2, "taker_buy_quote": 5432.47006}, {"ts": 1773420240000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 45075.5, "quote_volume": 3051.71767, "trades": 25, "taker_buy_volume": 1539.3, "taker_buy_quote": 104.31693}, {"ts": 1773420300000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2447.5, "quote_volume": 165.90069, "trades": 4, "taker_buy_volume": 2049.4, "taker_buy_quote": 138.94932}, {"ts": 1773420360000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 28256.0, "quote_volume": 1915.70917, "trades": 17, "taker_buy_volume": 27030.4, "taker_buy_quote": 1832.67441}, {"ts": 1773420420000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 47664.6, "quote_volume": 3231.67391, "trades": 22, "taker_buy_volume": 6278.7, "taker_buy_quote": 425.72316}, {"ts": 1773420480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 25699.1, "quote_volume": 1744.96889, "trades": 5, "taker_buy_volume": 25699.1, "taker_buy_quote": 1744.96889}, {"ts": 1773420540000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 31017.1, "quote_volume": 2106.07938, "trades": 27, "taker_buy_volume": 17953.9, "taker_buy_quote": 1219.0881}, {"ts": 1773420600000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 69108.0, "quote_volume": 4685.43422, "trades": 54, "taker_buy_volume": 1239.5, "taker_buy_quote": 84.0381}, {"ts": 1773420660000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 170986.9, "quote_volume": 11589.52486, "trades": 86, "taker_buy_volume": 121637.5, "taker_buy_quote": 8247.00264}, {"ts": 1773420720000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 19367.1, "quote_volume": 1311.15267, "trades": 13, "taker_buy_volume": 19367.1, "taker_buy_quote": 1311.15267}, {"ts": 1773420780000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 50340.3, "quote_volume": 3408.03831, "trades": 20, "taker_buy_volume": 47233.6, "taker_buy_quote": 3197.71472}, {"ts": 1773420840000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 294.9, "quote_volume": 19.96473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420900000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 294.9, "quote_volume": 19.96473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420960000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 106058.2, "quote_volume": 7180.01657, "trades": 115, "taker_buy_volume": 55801.9, "taker_buy_quote": 3777.8049}, {"ts": 1773421020000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 413.2, "quote_volume": 27.98547, "trades": 3, "taker_buy_volume": 118.3, "taker_buy_quote": 8.02074}, {"ts": 1773421080000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 45618.1, "quote_volume": 3088.38667, "trades": 54, "taker_buy_volume": 20519.9, "taker_buy_quote": 1389.23853}, {"ts": 1773421140000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 693.5, "quote_volume": 46.96474, "trades": 5, "taker_buy_volume": 147.9, "taker_buy_quote": 10.02762}, {"ts": 1773421200000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 24349.1, "quote_volume": 1648.43407, "trades": 41, "taker_buy_volume": 399.0, "taker_buy_quote": 27.0123}, {"ts": 1773421260000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 19927.5, "quote_volume": 1349.09175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421320000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 29082.4, "quote_volume": 1966.6274, "trades": 42, "taker_buy_volume": 1800.0, "taker_buy_quote": 121.68}, {"ts": 1773421380000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 35557.2, "quote_volume": 2402.15531, "trades": 16, "taker_buy_volume": 11878.7, "taker_buy_quote": 803.00012}, {"ts": 1773421440000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 22228.2, "quote_volume": 1501.8793, "trades": 16, "taker_buy_volume": 7691.4, "taker_buy_quote": 520.6453}, {"ts": 1773421500000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 61165.0, "quote_volume": 4143.75675, "trades": 23, "taker_buy_volume": 60870.0, "taker_buy_quote": 4123.78525}, {"ts": 1773421560000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2307.3, "quote_volume": 156.2942, "trades": 6, "taker_buy_volume": 899.9, "taker_buy_quote": 61.01322}, {"ts": 1773421620000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 22623.5, "quote_volume": 1531.62278, "trades": 15, "taker_buy_volume": 3731.0, "taker_buy_quote": 252.60053}, {"ts": 1773421680000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 1227.9, "quote_volume": 83.22064, "trades": 5, "taker_buy_volume": 918.1, "taker_buy_quote": 62.24718}, {"ts": 1773421740000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 32165.4, "quote_volume": 2180.83034, "trades": 18, "taker_buy_volume": 2108.1, "taker_buy_quote": 142.9454}, {"ts": 1773421800000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 46786.5, "quote_volume": 3172.09706, "trades": 65, "taker_buy_volume": 2366.0, "taker_buy_quote": 160.4148}, {"ts": 1773421860000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 16260.4, "quote_volume": 1102.45512, "trades": 10, "taker_buy_volume": 15902.3, "taker_buy_quote": 1078.17594}, {"ts": 1773421920000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 41230.7, "quote_volume": 2795.44146, "trades": 33, "taker_buy_volume": 34619.3, "taker_buy_quote": 2347.18854}, {"ts": 1773421980000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 280.2, "quote_volume": 19.02558, "trades": 2, "taker_buy_volume": 280.2, "taker_buy_quote": 19.02558}, {"ts": 1773422040000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 3903.6, "quote_volume": 264.90114, "trades": 7, "taker_buy_volume": 2370.6, "taker_buy_quote": 160.96374}, {"ts": 1773422100000, "open": 0.0679, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 136174.5, "quote_volume": 9255.91291, "trades": 217, "taker_buy_volume": 100433.6, "taker_buy_quote": 6825.70297}, {"ts": 1773422160000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 20883.9, "quote_volume": 1420.59756, "trades": 19, "taker_buy_volume": 20736.7, "taker_buy_quote": 1410.58796}, {"ts": 1773422220000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 44309.0, "quote_volume": 3017.4429, "trades": 9, "taker_buy_volume": 44309.0, "taker_buy_quote": 3017.4429}, {"ts": 1773422280000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.0679, "volume": 333058.7, "quote_volume": 22678.21311, "trades": 74, "taker_buy_volume": 283085.2, "taker_buy_quote": 19278.0709}, {"ts": 1773422340000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 10844.8, "quote_volume": 736.35014, "trades": 8, "taker_buy_volume": 10579.7, "taker_buy_quote": 718.36163}, {"ts": 1773422400000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 34476.5, "quote_volume": 2340.95435, "trades": 21, "taker_buy_volume": 4739.9, "taker_buy_quote": 321.83921}, {"ts": 1773422460000, "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 8579.2, "quote_volume": 582.29183, "trades": 17, "taker_buy_volume": 456.5, "taker_buy_quote": 31.01546}, {"ts": 1773422520000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 30020.0, "quote_volume": 2032.354, "trades": 27, "taker_buy_volume": 158.6, "taker_buy_quote": 10.73722}, {"ts": 1773422580000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 13831.7, "quote_volume": 937.69845, "trades": 21, "taker_buy_volume": 6780.0, "taker_buy_quote": 459.69877}, {"ts": 1773422640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 77251.5, "quote_volume": 5229.92655, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422700000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 53651.7, "quote_volume": 3628.33141, "trades": 39, "taker_buy_volume": 15922.0, "taker_buy_quote": 1077.90755}, {"ts": 1773422760000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 8275.7, "quote_volume": 558.88934, "trades": 12, "taker_buy_volume": 1488.4, "taker_buy_quote": 100.61584}, {"ts": 1773422820000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 312136.5, "quote_volume": 21056.67903, "trades": 158, "taker_buy_volume": 52065.5, "taker_buy_quote": 3509.88364}, {"ts": 1773422880000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 80052.2, "quote_volume": 5403.51017, "trades": 46, "taker_buy_volume": 16876.0, "taker_buy_quote": 1139.13}, {"ts": 1773422940000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 8463.2, "quote_volume": 570.47309, "trades": 7, "taker_buy_volume": 534.1, "taker_buy_quote": 36.05175}, {"ts": 1773423000000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 865.6, "quote_volume": 58.38207, "trades": 6, "taker_buy_volume": 406.3, "taker_buy_quote": 27.42525}, {"ts": 1773423060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1423.7, "quote_volume": 95.95738, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423120000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 123965.9, "quote_volume": 8347.49798, "trades": 27, "taker_buy_volume": 282.3, "taker_buy_quote": 19.02702}, {"ts": 1773423180000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 146481.8, "quote_volume": 9862.4238, "trades": 73, "taker_buy_volume": 43126.0, "taker_buy_quote": 2906.57846}, {"ts": 1773423240000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 222238.8, "quote_volume": 14978.36412, "trades": 33, "taker_buy_volume": 43249.4, "taker_buy_quote": 2915.0244}, {"ts": 1773423300000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 80759.7, "quote_volume": 5443.00737, "trades": 15, "taker_buy_volume": 78795.6, "taker_buy_quote": 5310.82344}, {"ts": 1773423360000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 99351.6, "quote_volume": 6693.5352, "trades": 27, "taker_buy_volume": 71725.2, "taker_buy_quote": 4834.27848}, {"ts": 1773423420000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 393941.0, "quote_volume": 26512.15867, "trades": 119, "taker_buy_volume": 140438.1, "taker_buy_quote": 9451.48413}, {"ts": 1773423480000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 145362.0, "quote_volume": 9798.17246, "trades": 60, "taker_buy_volume": 84953.4, "taker_buy_quote": 5727.1217}, {"ts": 1773423540000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 253211.8, "quote_volume": 17075.93399, "trades": 51, "taker_buy_volume": 85184.7, "taker_buy_quote": 5749.96725}, {"ts": 1773423600000, "open": 0.0674, "high": 0.0677, "low": 0.0673, "close": 0.0676, "volume": 778519.9, "quote_volume": 52586.91433, "trades": 264, "taker_buy_volume": 568568.9, "taker_buy_quote": 38407.87963}, {"ts": 1773423660000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 430004.8, "quote_volume": 29055.32644, "trades": 155, "taker_buy_volume": 336493.6, "taker_buy_quote": 22740.04869}, {"ts": 1773423720000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 434310.1, "quote_volume": 29343.91683, "trades": 153, "taker_buy_volume": 169306.0, "taker_buy_quote": 11445.0856}, {"ts": 1773423780000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 487562.5, "quote_volume": 32974.70509, "trades": 216, "taker_buy_volume": 302428.6, "taker_buy_quote": 20461.19702}, {"ts": 1773423840000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 76195.6, "quote_volume": 5148.90406, "trades": 42, "taker_buy_volume": 17667.6, "taker_buy_quote": 1194.34041}, {"ts": 1773423900000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 39204.9, "quote_volume": 2640.41717, "trades": 26, "taker_buy_volume": 5689.3, "taker_buy_quote": 383.45882}, {"ts": 1773423960000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 508847.0, "quote_volume": 34157.58536, "trades": 218, "taker_buy_volume": 102072.5, "taker_buy_quote": 6854.10511}, {"ts": 1773424020000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 481134.3, "quote_volume": 32303.31679, "trades": 239, "taker_buy_volume": 157146.1, "taker_buy_quote": 10551.31834}, {"ts": 1773424080000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 173636.3, "quote_volume": 11666.64268, "trades": 134, "taker_buy_volume": 123986.6, "taker_buy_quote": 8331.89952}, {"ts": 1773424140000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 649420.3, "quote_volume": 43566.42891, "trades": 91, "taker_buy_volume": 5500.0, "taker_buy_quote": 369.05}, {"ts": 1773424200000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 337572.7, "quote_volume": 22605.65711, "trades": 177, "taker_buy_volume": 66057.0, "taker_buy_quote": 4425.819}, {"ts": 1773424260000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 260048.0, "quote_volume": 17397.5469, "trades": 160, "taker_buy_volume": 115005.2, "taker_buy_quote": 7694.18358}, {"ts": 1773424320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 83913.1, "quote_volume": 5613.78639, "trades": 81, "taker_buy_volume": 57944.5, "taker_buy_quote": 3876.48705}, {"ts": 1773424380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 26076.0, "quote_volume": 1744.4844, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424440000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 105424.3, "quote_volume": 7062.83103, "trades": 75, "taker_buy_volume": 82128.4, "taker_buy_quote": 5502.64592}, {"ts": 1773424500000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 164832.8, "quote_volume": 11058.59254, "trades": 59, "taker_buy_volume": 38266.2, "taker_buy_quote": 2567.66202}, {"ts": 1773424560000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 74635.8, "quote_volume": 5000.61353, "trades": 143, "taker_buy_volume": 149.3, "taker_buy_quote": 10.01803}, {"ts": 1773424620000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 21588.7, "quote_volume": 1442.64023, "trades": 23, "taker_buy_volume": 2034.7, "taker_buy_quote": 136.12143}, {"ts": 1773424680000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 258872.3, "quote_volume": 17318.55413, "trades": 89, "taker_buy_volume": 180820.8, "taker_buy_quote": 12096.91152}, {"ts": 1773424740000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 32156.6, "quote_volume": 2151.27654, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424800000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 198953.2, "quote_volume": 13330.7702, "trades": 26, "taker_buy_volume": 194740.6, "taker_buy_quote": 13048.526}, {"ts": 1773424860000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 115159.7, "quote_volume": 7727.23229, "trades": 39, "taker_buy_volume": 73961.3, "taker_buy_quote": 4962.81965}, {"ts": 1773424920000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 21832.9, "quote_volume": 1465.01296, "trades": 10, "taker_buy_volume": 253.7, "taker_buy_quote": 17.04864}, {"ts": 1773424980000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 103541.0, "quote_volume": 6957.98051, "trades": 86, "taker_buy_volume": 39572.0, "taker_buy_quote": 2659.26371}, {"ts": 1773425040000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 66982.6, "quote_volume": 4496.29777, "trades": 16, "taker_buy_volume": 17653.1, "taker_buy_quote": 1186.28832}, {"ts": 1773425100000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 68422.9, "quote_volume": 4597.98912, "trades": 18, "taker_buy_volume": 55801.5, "taker_buy_quote": 3749.8608}, {"ts": 1773425160000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 28842.4, "quote_volume": 1938.20483, "trades": 10, "taker_buy_volume": 119.2, "taker_buy_quote": 8.02216}, {"ts": 1773425220000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 12917.1, "quote_volume": 867.28957, "trades": 8, "taker_buy_volume": 5521.6, "taker_buy_quote": 371.05152}, {"ts": 1773425280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1703.1, "quote_volume": 114.27801, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425340000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 181404.9, "quote_volume": 12189.64787, "trades": 20, "taker_buy_volume": 168459.8, "taker_buy_quote": 11320.51195}, {"ts": 1773425400000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 72320.6, "quote_volume": 4856.35231, "trades": 30, "taker_buy_volume": 18552.8, "taker_buy_quote": 1246.8047}, {"ts": 1773425460000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 43955.0, "quote_volume": 2949.43211, "trades": 59, "taker_buy_volume": 19647.5, "taker_buy_quote": 1318.39886}, {"ts": 1773425520000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 51213.3, "quote_volume": 3442.38801, "trades": 104, "taker_buy_volume": 49505.0, "taker_buy_quote": 3327.62033}, {"ts": 1773425580000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 87791.5, "quote_volume": 5916.03433, "trades": 56, "taker_buy_volume": 51045.8, "taker_buy_quote": 3440.46298}, {"ts": 1773425640000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 41985.2, "quote_volume": 2828.33336, "trades": 15, "taker_buy_volume": 16876.4, "taker_buy_quote": 1137.46936}, {"ts": 1773425700000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 22638.8, "quote_volume": 1523.62338, "trades": 8, "taker_buy_volume": 321.4, "taker_buy_quote": 21.66236}, {"ts": 1773425760000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 72236.3, "quote_volume": 4861.51787, "trades": 173, "taker_buy_volume": 28923.8, "taker_buy_quote": 1946.58662}, {"ts": 1773425820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 25389.3, "quote_volume": 1708.69989, "trades": 42, "taker_buy_volume": 17447.8, "taker_buy_quote": 1174.23694}, {"ts": 1773425880000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 31355.4, "quote_volume": 2102.68521, "trades": 54, "taker_buy_volume": 388.9, "taker_buy_quote": 26.11766}, {"ts": 1773425940000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 231434.2, "quote_volume": 15499.95138, "trades": 165, "taker_buy_volume": 99322.2, "taker_buy_quote": 6652.51721}, {"ts": 1773426000000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 20854.7, "quote_volume": 1397.2649, "trades": 14, "taker_buy_volume": 4205.8, "taker_buy_quote": 281.7886}, {"ts": 1773426060000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 6786.9, "quote_volume": 454.7223, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426120000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 43260.7, "quote_volume": 2898.48183, "trades": 28, "taker_buy_volume": 11388.9, "taker_buy_quote": 763.07123}, {"ts": 1773426180000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 9063.1, "quote_volume": 605.51226, "trades": 9, "taker_buy_volume": 148.5, "taker_buy_quote": 9.93465}, {"ts": 1773426240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 91077.7, "quote_volume": 6093.09813, "trades": 14, "taker_buy_volume": 76411.9, "taker_buy_quote": 5111.95611}, {"ts": 1773426300000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 111107.8, "quote_volume": 7429.72041, "trades": 36, "taker_buy_volume": 1212.7, "taker_buy_quote": 81.14458}, {"ts": 1773426360000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 33952.8, "quote_volume": 2268.0241, "trades": 30, "taker_buy_volume": 16503.0, "taker_buy_quote": 1102.42885}, {"ts": 1773426420000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 64089.9, "quote_volume": 4280.60079, "trades": 15, "taker_buy_volume": 47306.3, "taker_buy_quote": 3160.07282}, {"ts": 1773426480000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 103893.1, "quote_volume": 6940.07255, "trades": 16, "taker_buy_volume": 134.7, "taker_buy_quote": 9.01143}, {"ts": 1773426540000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 45589.8, "quote_volume": 3052.54267, "trades": 24, "taker_buy_volume": 45425.4, "taker_buy_quote": 3041.54431}, {"ts": 1773426600000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 51703.3, "quote_volume": 3463.57304, "trades": 29, "taker_buy_volume": 39148.4, "taker_buy_quote": 2622.95476}, {"ts": 1773426660000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 5367.4, "quote_volume": 359.63077, "trades": 13, "taker_buy_volume": 509.7, "taker_buy_quote": 34.17681}, {"ts": 1773426720000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 5417.0, "quote_volume": 362.95395, "trades": 6, "taker_buy_volume": 149.5, "taker_buy_quote": 10.03145}, {"ts": 1773426780000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 30881.0, "quote_volume": 2068.95269, "trades": 19, "taker_buy_volume": 254.1, "taker_buy_quote": 17.0247}, {"ts": 1773426840000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 53227.6, "quote_volume": 3566.99465, "trades": 21, "taker_buy_volume": 51442.4, "taker_buy_quote": 3447.28284}, {"ts": 1773426900000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 58395.1, "quote_volume": 3918.31121, "trades": 14, "taker_buy_volume": 4384.1, "taker_buy_quote": 294.17311}, {"ts": 1773426960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 18407.9, "quote_volume": 1235.18651, "trades": 16, "taker_buy_volume": 15965.9, "taker_buy_quote": 1071.32831}, {"ts": 1773427020000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 433002.7, "quote_volume": 29116.62579, "trades": 81, "taker_buy_volume": 372117.4, "taker_buy_quote": 25025.14108}, {"ts": 1773427080000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 140960.5, "quote_volume": 9462.23669, "trades": 40, "taker_buy_volume": 4971.3, "taker_buy_quote": 334.07136}, {"ts": 1773427140000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 64439.7, "quote_volume": 4323.90387, "trades": 28, "taker_buy_volume": 6418.8, "taker_buy_quote": 430.70148}, {"ts": 1773427200000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 85510.6, "quote_volume": 5738.08527, "trades": 59, "taker_buy_volume": 41862.6, "taker_buy_quote": 2809.30447}, {"ts": 1773427260000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 45381.1, "quote_volume": 3045.18938, "trades": 64, "taker_buy_volume": 18200.1, "taker_buy_quote": 1221.35769}, {"ts": 1773427320000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 94557.4, "quote_volume": 6343.1629, "trades": 32, "taker_buy_volume": 49556.5, "taker_buy_quote": 3326.24152}, {"ts": 1773427380000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 84488.5, "quote_volume": 5669.62352, "trades": 59, "taker_buy_volume": 54704.0, "taker_buy_quote": 3672.03202}, {"ts": 1773427440000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 29289.2, "quote_volume": 1965.23138, "trades": 17, "taker_buy_volume": 1279.5, "taker_buy_quote": 85.85445}, {"ts": 1773427500000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 91137.8, "quote_volume": 6106.2326, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427620000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 56888.3, "quote_volume": 3811.5161, "trades": 47, "taker_buy_volume": 18780.8, "taker_buy_quote": 1258.3136}, {"ts": 1773427680000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 5890.3, "quote_volume": 394.69322, "trades": 4, "taker_buy_volume": 431.2, "taker_buy_quote": 28.93352}, {"ts": 1773427740000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 3555.8, "quote_volume": 238.56431, "trades": 5, "taker_buy_volume": 3257.1, "taker_buy_quote": 218.55141}, {"ts": 1773427800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 119.4, "quote_volume": 8.01174, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 8.01174}, {"ts": 1773427860000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10094.9, "quote_volume": 675.6275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427920000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 34893.7, "quote_volume": 2337.28283, "trades": 12, "taker_buy_volume": 24131.7, "taker_buy_quote": 1616.8239}, {"ts": 1773427980000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 76526.9, "quote_volume": 5127.27693, "trades": 49, "taker_buy_volume": 4246.3, "taker_buy_quote": 284.5021}, {"ts": 1773428040000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 16645.7, "quote_volume": 1115.24842, "trades": 11, "taker_buy_volume": 12229.5, "taker_buy_quote": 819.3765}, {"ts": 1773428100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 595.2, "quote_volume": 39.93792, "trades": 1, "taker_buy_volume": 595.2, "taker_buy_quote": 39.93792}, {"ts": 1773428160000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 25897.4, "quote_volume": 1735.1258, "trades": 18, "taker_buy_volume": 541.7, "taker_buy_quote": 36.2939}, {"ts": 1773428220000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 56491.8, "quote_volume": 3784.95361, "trades": 45, "taker_buy_volume": 22420.9, "taker_buy_quote": 1502.21674}, {"ts": 1773428280000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 23031.2, "quote_volume": 1543.06652, "trades": 17, "taker_buy_volume": 22298.0, "taker_buy_quote": 1493.966}, {"ts": 1773428340000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 20341.5, "quote_volume": 1360.87475, "trades": 10, "taker_buy_volume": 284.0, "taker_buy_quote": 19.028}, {"ts": 1773428400000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2927.0, "quote_volume": 196.04167, "trades": 5, "taker_buy_volume": 2253.7, "taker_buy_quote": 150.9979}, {"ts": 1773428460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2200.0, "quote_volume": 147.18, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 41901.0, "quote_volume": 2807.367, "trades": 20, "taker_buy_volume": 24955.2, "taker_buy_quote": 1671.9984}, {"ts": 1773428580000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 14371.8, "quote_volume": 962.9106, "trades": 24, "taker_buy_volume": 9319.0, "taker_buy_quote": 624.373}, {"ts": 1773428640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 187464.7, "quote_volume": 12541.38843, "trades": 132, "taker_buy_volume": 57582.7, "taker_buy_quote": 3852.28263}, {"ts": 1773428700000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 43384.3, "quote_volume": 2906.7481, "trades": 27, "taker_buy_volume": 42316.5, "taker_buy_quote": 2835.2055}, {"ts": 1773428760000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 64498.1, "quote_volume": 4323.25821, "trades": 22, "taker_buy_volume": 63893.7, "taker_buy_quote": 4282.79976}, {"ts": 1773428820000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 34541.6, "quote_volume": 2314.2958, "trades": 62, "taker_buy_volume": 7561.4, "taker_buy_quote": 506.6224}, {"ts": 1773428880000, "open": 0.067, "high": 0.0673, "low": 0.067, "close": 0.0672, "volume": 134203.7, "quote_volume": 9009.83295, "trades": 77, "taker_buy_volume": 79489.0, "taker_buy_quote": 5336.29518}, {"ts": 1773428940000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 13406.4, "quote_volume": 900.9577, "trades": 40, "taker_buy_volume": 1775.7, "taker_buy_quote": 119.37466}, {"ts": 1773429000000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 579.4, "quote_volume": 38.96389, "trades": 4, "taker_buy_volume": 282.1, "taker_buy_quote": 18.98533}, {"ts": 1773429060000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 609.5, "quote_volume": 40.98963, "trades": 4, "taker_buy_volume": 312.3, "taker_buy_quote": 21.01779}, {"ts": 1773429120000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1189.0, "quote_volume": 79.98994, "trades": 3, "taker_buy_volume": 891.4, "taker_buy_quote": 59.99122}, {"ts": 1773429180000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 122689.4, "quote_volume": 8244.00246, "trades": 56, "taker_buy_volume": 69524.1, "taker_buy_quote": 4672.03591}, {"ts": 1773429240000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 7027.7, "quote_volume": 472.94935, "trades": 4, "taker_buy_volume": 6879.1, "taker_buy_quote": 462.96343}, {"ts": 1773429300000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 43570.8, "quote_volume": 2932.48516, "trades": 23, "taker_buy_volume": 5771.4, "taker_buy_quote": 388.58554}, {"ts": 1773429360000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 47372.6, "quote_volume": 3188.22018, "trades": 57, "taker_buy_volume": 442.0, "taker_buy_quote": 29.7908}, {"ts": 1773429420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 65799.5, "quote_volume": 4428.30635, "trades": 30, "taker_buy_volume": 51910.8, "taker_buy_quote": 3493.59684}, {"ts": 1773429480000, "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": 1773429540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 100.0, "quote_volume": 6.73, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 6.73}, {"ts": 1773429600000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 37041.4, "quote_volume": 2488.33619, "trades": 54, "taker_buy_volume": 343.9, "taker_buy_quote": 23.14447}, {"ts": 1773429660000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 4005.7, "quote_volume": 268.75267, "trades": 10, "taker_buy_volume": 3707.7, "taker_buy_quote": 248.78667}, {"ts": 1773429720000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 460.9, "quote_volume": 30.94719, "trades": 3, "taker_buy_volume": 208.0, "taker_buy_quote": 13.9776}, {"ts": 1773429780000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 24835.2, "quote_volume": 1668.91056, "trades": 25, "taker_buy_volume": 6344.6, "taker_buy_quote": 426.35712}, {"ts": 1773429840000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2280.1, "quote_volume": 153.25097, "trades": 15, "taker_buy_volume": 1982.9, "taker_buy_quote": 133.27913}, {"ts": 1773429900000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 45601.2, "quote_volume": 3063.67387, "trades": 37, "taker_buy_volume": 5005.2, "taker_buy_quote": 336.36428}, {"ts": 1773429960000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 19063.2, "quote_volume": 1279.15413, "trades": 21, "taker_buy_volume": 374.4, "taker_buy_quote": 25.13565}, {"ts": 1773430020000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 42953.7, "quote_volume": 2882.65974, "trades": 16, "taker_buy_volume": 38393.5, "taker_buy_quote": 2576.67032}, {"ts": 1773430080000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 208.5, "quote_volume": 13.98144, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 8.01174}, {"ts": 1773430140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 45134.8, "quote_volume": 3024.0316, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430200000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 31389.8, "quote_volume": 2105.84483, "trades": 20, "taker_buy_volume": 30951.8, "taker_buy_quote": 2076.49883}, {"ts": 1773430260000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 1780.5, "quote_volume": 119.47598, "trades": 14, "taker_buy_volume": 553.5, "taker_buy_quote": 37.15624}, {"ts": 1773430320000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 11152.3, "quote_volume": 748.10105, "trades": 7, "taker_buy_volume": 134.1, "taker_buy_quote": 9.01152}, {"ts": 1773430380000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 11364.3, "quote_volume": 761.11385, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430440000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 35222.5, "quote_volume": 2360.16538, "trades": 37, "taker_buy_volume": 17690.0, "taker_buy_quote": 1185.48788}, {"ts": 1773430500000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 6715.4, "quote_volume": 449.90643, "trades": 4, "taker_buy_volume": 6461.7, "taker_buy_quote": 432.9339}, {"ts": 1773430560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 54671.5, "quote_volume": 3662.9905, "trades": 26, "taker_buy_volume": 37667.1, "taker_buy_quote": 2523.6957}, {"ts": 1773430620000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 292194.9, "quote_volume": 19549.35093, "trades": 90, "taker_buy_volume": 15192.1, "taker_buy_quote": 1016.43149}, {"ts": 1773430680000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 14386.3, "quote_volume": 963.80227, "trades": 10, "taker_buy_volume": 13588.0, "taker_buy_quote": 910.396}, {"ts": 1773430740000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 29690.8, "quote_volume": 1988.56365, "trades": 24, "taker_buy_volume": 1002.4, "taker_buy_quote": 67.17274}, {"ts": 1773430800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 29287.2, "quote_volume": 1962.2424, "trades": 14, "taker_buy_volume": 14778.6, "taker_buy_quote": 990.1662}, {"ts": 1773430860000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 31310.1, "quote_volume": 2097.76028, "trades": 8, "taker_buy_volume": 747.5, "taker_buy_quote": 50.0825}, {"ts": 1773430920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 4031.8, "quote_volume": 269.72742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5020.9, "quote_volume": 335.89821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431040000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 23910.6, "quote_volume": 1599.7219, "trades": 3, "taker_buy_volume": 1027.6, "taker_buy_quote": 68.8492}, {"ts": 1773431100000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 401373.4, "quote_volume": 26918.8536, "trades": 91, "taker_buy_volume": 339213.5, "taker_buy_quote": 22751.76871}, {"ts": 1773431160000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 164361.9, "quote_volume": 11004.78464, "trades": 69, "taker_buy_volume": 5361.8, "taker_buy_quote": 359.2406}, {"ts": 1773431220000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 492248.6, "quote_volume": 32933.17163, "trades": 81, "taker_buy_volume": 17402.9, "taker_buy_quote": 1165.9943}, {"ts": 1773431280000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 251891.8, "quote_volume": 16852.31067, "trades": 91, "taker_buy_volume": 7657.2, "taker_buy_quote": 513.01593}, {"ts": 1773431340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3488.0, "quote_volume": 232.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431400000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 140701.1, "quote_volume": 9399.74392, "trades": 66, "taker_buy_volume": 86033.4, "taker_buy_quote": 5747.96787}, {"ts": 1773431460000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 71114.7, "quote_volume": 4749.62523, "trades": 28, "taker_buy_volume": 29767.4, "taker_buy_quote": 1988.46232}, {"ts": 1773431520000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 44244.5, "quote_volume": 2955.5326, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 149.7, "quote_volume": 10.01493, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 10.01493}, {"ts": 1773431640000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 11492.9, "quote_volume": 768.73171, "trades": 11, "taker_buy_volume": 10059.9, "taker_buy_quote": 673.00731}, {"ts": 1773431700000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 21234.9, "quote_volume": 1418.51824, "trades": 7, "taker_buy_volume": 269.2, "taker_buy_quote": 18.00948}, {"ts": 1773431760000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 640.6, "quote_volume": 42.80137, "trades": 4, "taker_buy_volume": 92.9, "taker_buy_quote": 6.21501}, {"ts": 1773431820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 522.4, "quote_volume": 34.89632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431880000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 47513.8, "quote_volume": 3177.92184, "trades": 18, "taker_buy_volume": 40000.0, "taker_buy_quote": 2676.0}, {"ts": 1773431940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1195.8, "quote_volume": 79.99902, "trades": 1, "taker_buy_volume": 1195.8, "taker_buy_quote": 79.99902}, {"ts": 1773432000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 55371.8, "quote_volume": 3698.83624, "trades": 31, "taker_buy_volume": 5101.5, "taker_buy_quote": 340.7802}, {"ts": 1773432060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 10808.6, "quote_volume": 722.01448, "trades": 3, "taker_buy_volume": 10808.6, "taker_buy_quote": 722.01448}, {"ts": 1773432120000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 23831.2, "quote_volume": 1592.70312, "trades": 12, "taker_buy_volume": 8327.2, "taker_buy_quote": 557.06556}, {"ts": 1773432180000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 13752.8, "quote_volume": 918.76149, "trades": 29, "taker_buy_volume": 744.5, "taker_buy_quote": 49.80705}, {"ts": 1773432240000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 880.9, "quote_volume": 58.82543, "trades": 3, "taker_buy_volume": 694.0, "taker_buy_quote": 46.3592}, {"ts": 1773432300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5878.9, "quote_volume": 392.12263, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3298.5, "quote_volume": 220.00995, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 56140.4, "quote_volume": 3744.56468, "trades": 51, "taker_buy_volume": 17653.6, "taker_buy_quote": 1177.49512}, {"ts": 1773432480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 25379.1, "quote_volume": 1692.78597, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432540000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 224.7, "quote_volume": 14.98749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 61230.8, "quote_volume": 4084.09436, "trades": 34, "taker_buy_volume": 46601.4, "taker_buy_quote": 3108.31338}, {"ts": 1773432720000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10279.7, "quote_volume": 685.65599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432780000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 6135.6, "quote_volume": 409.76768, "trades": 2, "taker_buy_volume": 5231.6, "taker_buy_quote": 349.47088}, {"ts": 1773432840000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 17932.7, "quote_volume": 1197.91783, "trades": 12, "taker_buy_volume": 17932.7, "taker_buy_quote": 1197.91783}, {"ts": 1773432900000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 404.1, "quote_volume": 27.00735, "trades": 3, "taker_buy_volume": 134.7, "taker_buy_quote": 9.01143}, {"ts": 1773432960000, "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": 1773433020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 81.6, "quote_volume": 5.45904, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 5.45904}, {"ts": 1773433080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1046.3, "quote_volume": 69.99747, "trades": 1, "taker_buy_volume": 1046.3, "taker_buy_quote": 69.99747}, {"ts": 1773433140000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 259687.9, "quote_volume": 17348.76739, "trades": 113, "taker_buy_volume": 71777.3, "taker_buy_quote": 4795.74717}, {"ts": 1773433200000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 40600.7, "quote_volume": 2715.47029, "trades": 28, "taker_buy_volume": 9380.3, "taker_buy_quote": 627.57047}, {"ts": 1773433260000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 14280.3, "quote_volume": 955.33087, "trades": 10, "taker_buy_volume": 14068.3, "taker_buy_quote": 941.16927}, {"ts": 1773433320000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 33669.5, "quote_volume": 2252.30289, "trades": 15, "taker_buy_volume": 10434.0, "taker_buy_quote": 698.58092}, {"ts": 1773433380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 17954.9, "quote_volume": 1201.18281, "trades": 11, "taker_buy_volume": 7985.0, "taker_buy_quote": 534.1965}, {"ts": 1773433440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 112424.0, "quote_volume": 7521.1656, "trades": 49, "taker_buy_volume": 926.3, "taker_buy_quote": 61.96947}, {"ts": 1773433500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433560000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 32055.9, "quote_volume": 2140.61735, "trades": 36, "taker_buy_volume": 1962.1, "taker_buy_quote": 131.08449}, {"ts": 1773433620000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1346.0, "quote_volume": 89.89748, "trades": 2, "taker_buy_volume": 1192.8, "taker_buy_quote": 79.67904}, {"ts": 1773433680000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 11785.4, "quote_volume": 786.2706, "trades": 5, "taker_buy_volume": 1844.2, "taker_buy_quote": 123.19256}, {"ts": 1773433740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433800000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 22914.2, "quote_volume": 1527.8545, "trades": 48, "taker_buy_volume": 3935.1, "taker_buy_quote": 262.47117}, {"ts": 1773433860000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 623790.5, "quote_volume": 41494.91061, "trades": 156, "taker_buy_volume": 83199.8, "taker_buy_quote": 5538.95256}, {"ts": 1773433920000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 110981.8, "quote_volume": 7391.4134, "trades": 20, "taker_buy_volume": 60254.5, "taker_buy_quote": 4012.97522}, {"ts": 1773433980000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 4023.5, "quote_volume": 268.33897, "trades": 15, "taker_buy_volume": 3346.7, "taker_buy_quote": 223.22489}, {"ts": 1773434040000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 3163.7, "quote_volume": 210.99473, "trades": 4, "taker_buy_volume": 2923.1, "taker_buy_quote": 194.97077}, {"ts": 1773434100000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 6801.6, "quote_volume": 452.98215, "trades": 29, "taker_buy_volume": 3272.3, "taker_buy_quote": 217.94719}, {"ts": 1773434160000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 24105.5, "quote_volume": 1603.03229, "trades": 15, "taker_buy_volume": 165.4, "taker_buy_quote": 11.01564}, {"ts": 1773434220000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 88811.4, "quote_volume": 5903.49482, "trades": 45, "taker_buy_volume": 55045.8, "taker_buy_quote": 3660.5557}, {"ts": 1773434280000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 23582.3, "quote_volume": 1565.90373, "trades": 7, "taker_buy_volume": 390.1, "taker_buy_quote": 25.94165}, {"ts": 1773434340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 253.2, "quote_volume": 16.81248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 102469.2, "quote_volume": 6803.98877, "trades": 46, "taker_buy_volume": 70770.0, "taker_buy_quote": 4699.16189}, {"ts": 1773434460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 315.8, "quote_volume": 20.96912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 29997.1, "quote_volume": 1991.80744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2846.5, "quote_volume": 189.0076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434640000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 311.6, "quote_volume": 20.69024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434760000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2368.5, "quote_volume": 157.2684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434880000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 45423.3, "quote_volume": 3020.67216, "trades": 16, "taker_buy_volume": 40005.6, "taker_buy_quote": 2660.39511}, {"ts": 1773434940000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 436.0, "quote_volume": 29.00904, "trades": 4, "taker_buy_volume": 150.4, "taker_buy_quote": 10.01664}, {"ts": 1773435000000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 40321.0, "quote_volume": 2681.36156, "trades": 20, "taker_buy_volume": 37178.2, "taker_buy_quote": 2472.36536}, {"ts": 1773435060000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 4630.5, "quote_volume": 307.97344, "trades": 5, "taker_buy_volume": 451.9, "taker_buy_quote": 30.09654}, {"ts": 1773435120000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 4432.8, "quote_volume": 295.02284, "trades": 5, "taker_buy_volume": 2416.4, "taker_buy_quote": 160.93224}, {"ts": 1773435180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 18646.1, "quote_volume": 1241.83026, "trades": 12, "taker_buy_volume": 12718.4, "taker_buy_quote": 847.04544}, {"ts": 1773435240000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 30065.0, "quote_volume": 2005.03864, "trades": 13, "taker_buy_volume": 26854.3, "taker_buy_quote": 1791.18181}, {"ts": 1773435300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 11994.0, "quote_volume": 799.9998, "trades": 4, "taker_buy_volume": 11994.0, "taker_buy_quote": 799.9998}, {"ts": 1773435360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3408.5, "quote_volume": 227.0061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435420000, "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": 1773435480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 268.8, "quote_volume": 17.92896, "trades": 2, "taker_buy_volume": 268.8, "taker_buy_quote": 17.92896}, {"ts": 1773435540000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 899.5, "quote_volume": 59.98166, "trades": 5, "taker_buy_volume": 749.6, "taker_buy_quote": 49.99832}, {"ts": 1773435600000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2824.1, "quote_volume": 188.37793, "trades": 15, "taker_buy_volume": 1928.1, "taker_buy_quote": 128.61473}, {"ts": 1773435660000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 14978.0, "quote_volume": 1000.40332, "trades": 11, "taker_buy_volume": 11457.3, "taker_buy_quote": 765.34764}, {"ts": 1773435720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 18581.6, "quote_volume": 1241.25088, "trades": 20, "taker_buy_volume": 3908.5, "taker_buy_quote": 261.0878}, {"ts": 1773435780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 51091.1, "quote_volume": 3417.99459, "trades": 40, "taker_buy_volume": 42733.7, "taker_buy_quote": 2858.88453}, {"ts": 1773435840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 34945.1, "quote_volume": 2337.82719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 36354.8, "quote_volume": 2432.13612, "trades": 24, "taker_buy_volume": 19604.2, "taker_buy_quote": 1311.52098}, {"ts": 1773436020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 59029.7, "quote_volume": 3949.08693, "trades": 38, "taker_buy_volume": 1459.6, "taker_buy_quote": 97.64724}, {"ts": 1773436080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 34118.7, "quote_volume": 2282.54103, "trades": 8, "taker_buy_volume": 13390.0, "taker_buy_quote": 895.791}, {"ts": 1773436140000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1494.7, "quote_volume": 99.99543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436200000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 10345.3, "quote_volume": 692.16965, "trades": 25, "taker_buy_volume": 690.8, "taker_buy_quote": 46.2836}, {"ts": 1773436260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2250.9, "quote_volume": 150.58521, "trades": 11, "taker_buy_volume": 949.2, "taker_buy_quote": 63.50148}, {"ts": 1773436320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5379.2, "quote_volume": 359.86848, "trades": 8, "taker_buy_volume": 5379.2, "taker_buy_quote": 359.86848}, {"ts": 1773436380000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 90426.4, "quote_volume": 6041.9431, "trades": 39, "taker_buy_volume": 52848.3, "taker_buy_quote": 3530.35735}, {"ts": 1773436440000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 21483.4, "quote_volume": 1437.25441, "trades": 14, "taker_buy_volume": 21364.0, "taker_buy_quote": 1429.26655}, {"ts": 1773436500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 313.5, "quote_volume": 20.97315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436560000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 639.7, "quote_volume": 42.84033, "trades": 2, "taker_buy_volume": 444.0, "taker_buy_quote": 29.748}, {"ts": 1773436620000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2995.8, "quote_volume": 200.44294, "trades": 4, "taker_buy_volume": 239.2, "taker_buy_quote": 16.0264}, {"ts": 1773436680000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 5045.4, "quote_volume": 338.02986, "trades": 6, "taker_buy_volume": 4926.0, "taker_buy_quote": 330.042}, {"ts": 1773436740000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 17225.8, "quote_volume": 1152.35107, "trades": 31, "taker_buy_volume": 149.7, "taker_buy_quote": 10.01493}, {"ts": 1773436800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 598.4, "quote_volume": 40.03296, "trades": 4, "taker_buy_volume": 598.4, "taker_buy_quote": 40.03296}, {"ts": 1773436860000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 15583.6, "quote_volume": 1040.53268, "trades": 22, "taker_buy_volume": 269.5, "taker_buy_quote": 18.02955}, {"ts": 1773436920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 6116.4, "quote_volume": 407.96388, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436980000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 50229.1, "quote_volume": 3355.29041, "trades": 14, "taker_buy_volume": 50094.4, "taker_buy_quote": 3346.30592}, {"ts": 1773437040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1155.5, "quote_volume": 77.30295, "trades": 6, "taker_buy_volume": 1155.5, "taker_buy_quote": 77.30295}, {"ts": 1773437100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 11662.5, "quote_volume": 779.055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437160000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 87927.7, "quote_volume": 5873.61486, "trades": 32, "taker_buy_volume": 23281.8, "taker_buy_quote": 1555.26874}, {"ts": 1773437220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 322.2, "quote_volume": 21.52296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437280000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0665, "volume": 100423.3, "quote_volume": 6689.14183, "trades": 53, "taker_buy_volume": 30564.4, "taker_buy_quote": 2035.58904}, {"ts": 1773437340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 895.9, "quote_volume": 59.57735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437400000, "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": 1773437460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 40136.5, "quote_volume": 2669.07725, "trades": 15, "taker_buy_volume": 5213.9, "taker_buy_quote": 346.72435}, {"ts": 1773437520000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1500.0, "quote_volume": 99.75, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 99.75}, {"ts": 1773437580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9652.9, "quote_volume": 641.91785, "trades": 3, "taker_buy_volume": 9652.9, "taker_buy_quote": 641.91785}, {"ts": 1773437640000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 78487.1, "quote_volume": 5219.39586, "trades": 28, "taker_buy_volume": 35673.2, "taker_buy_quote": 2372.29032}, {"ts": 1773437700000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 13914.3, "quote_volume": 923.97135, "trades": 10, "taker_buy_volume": 618.3, "taker_buy_quote": 41.11695}, {"ts": 1773437760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 74163.9, "quote_volume": 4931.89935, "trades": 18, "taker_buy_volume": 31274.4, "taker_buy_quote": 2079.7476}, {"ts": 1773437820000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 140091.5, "quote_volume": 9302.0756, "trades": 30, "taker_buy_volume": 134342.1, "taker_buy_quote": 8920.31544}, {"ts": 1773437880000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 278936.3, "quote_volume": 18517.6509, "trades": 85, "taker_buy_volume": 75880.0, "taker_buy_quote": 5040.55002}, {"ts": 1773437940000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 571513.0, "quote_volume": 37835.43892, "trades": 150, "taker_buy_volume": 165834.0, "taker_buy_quote": 10979.48912}, {"ts": 1773438000000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 284713.6, "quote_volume": 18858.35074, "trades": 83, "taker_buy_volume": 226628.3, "taker_buy_quote": 15017.02265}, {"ts": 1773438060000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1181.6, "quote_volume": 78.31293, "trades": 9, "taker_buy_volume": 608.9, "taker_buy_quote": 40.37007}, {"ts": 1773438120000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9819.8, "quote_volume": 651.06481, "trades": 5, "taker_buy_volume": 120.7, "taker_buy_quote": 8.01448}, {"ts": 1773438180000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 28310.7, "quote_volume": 1878.84741, "trades": 7, "taker_buy_volume": 18480.0, "taker_buy_quote": 1227.072}, {"ts": 1773438240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 30120.4, "quote_volume": 1999.99456, "trades": 11, "taker_buy_volume": 30120.4, "taker_buy_quote": 1999.99456}, {"ts": 1773438360000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 24971.0, "quote_volume": 1658.08473, "trades": 15, "taker_buy_volume": 1246.8, "taker_buy_quote": 82.79785}, {"ts": 1773438420000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 36062.8, "quote_volume": 2397.31334, "trades": 8, "taker_buy_volume": 27434.2, "taker_buy_quote": 1824.3743}, {"ts": 1773438480000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1000.0, "quote_volume": 66.5, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 66.5}, {"ts": 1773438540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 451.1, "quote_volume": 29.99815, "trades": 1, "taker_buy_volume": 451.1, "taker_buy_quote": 29.99815}, {"ts": 1773438600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10041.6, "quote_volume": 667.7664, "trades": 2, "taker_buy_volume": 10041.6, "taker_buy_quote": 667.7664}, {"ts": 1773438660000, "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": 1773438720000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3121.2, "quote_volume": 207.5598, "trades": 4, "taker_buy_volume": 3121.2, "taker_buy_quote": 207.5598}, {"ts": 1773438780000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 11970.5, "quote_volume": 796.03825, "trades": 14, "taker_buy_volume": 4479.1, "taker_buy_quote": 297.86015}, {"ts": 1773438840000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 18719.1, "quote_volume": 1244.82015, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 43836.4, "quote_volume": 2915.1206, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438960000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1478.8, "quote_volume": 98.31464, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 111705.5, "quote_volume": 7417.2452, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 38924.5, "quote_volume": 2588.47925, "trades": 13, "taker_buy_volume": 27281.2, "taker_buy_quote": 1814.1998}, {"ts": 1773439140000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 9047.7, "quote_volume": 601.55515, "trades": 8, "taker_buy_volume": 7878.7, "taker_buy_quote": 523.93355}, {"ts": 1773439200000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 110.0, "quote_volume": 7.315, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 7.315}, {"ts": 1773439260000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 40552.0, "quote_volume": 2691.56831, "trades": 23, "taker_buy_volume": 7150.3, "taker_buy_quote": 474.49329}, {"ts": 1773439320000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 28410.0, "quote_volume": 1879.70122, "trades": 24, "taker_buy_volume": 3473.8, "taker_buy_quote": 230.22645}, {"ts": 1773439380000, "open": 0.0662, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 311448.8, "quote_volume": 20550.56729, "trades": 92, "taker_buy_volume": 21849.8, "taker_buy_quote": 1442.42784}, {"ts": 1773439440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 66279.0, "quote_volume": 4374.414, "trades": 27, "taker_buy_volume": 26906.4, "taker_buy_quote": 1775.8224}, {"ts": 1773439500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 147.1, "quote_volume": 9.7086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 80511.6, "quote_volume": 5321.81676, "trades": 24, "taker_buy_volume": 57418.3, "taker_buy_quote": 3795.34963}, {"ts": 1773439620000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 20652.9, "quote_volume": 1365.14307, "trades": 17, "taker_buy_volume": 8874.7, "taker_buy_quote": 586.61767}, {"ts": 1773439680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1699.4, "quote_volume": 112.1604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439740000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 66465.5, "quote_volume": 4393.23092, "trades": 35, "taker_buy_volume": 12649.0, "taker_buy_quote": 836.0989}, {"ts": 1773439800000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 15400.7, "quote_volume": 1017.98627, "trades": 8, "taker_buy_volume": 15246.5, "taker_buy_quote": 1007.79365}, {"ts": 1773439860000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 54602.8, "quote_volume": 3609.24933, "trades": 44, "taker_buy_volume": 38739.7, "taker_buy_quote": 2560.71052}, {"ts": 1773439920000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 47720.2, "quote_volume": 3154.27496, "trades": 16, "taker_buy_volume": 39301.0, "taker_buy_quote": 2597.7961}, {"ts": 1773439980000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 170194.1, "quote_volume": 11249.83001, "trades": 98, "taker_buy_volume": 89193.3, "taker_buy_quote": 5895.67713}, {"ts": 1773440040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 82486.9, "quote_volume": 5452.38409, "trades": 33, "taker_buy_volume": 50110.5, "taker_buy_quote": 3312.30405}, {"ts": 1773440100000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 99673.6, "quote_volume": 6585.49448, "trades": 61, "taker_buy_volume": 16940.4, "taker_buy_quote": 1121.45448}, {"ts": 1773440160000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 148840.5, "quote_volume": 9821.75721, "trades": 88, "taker_buy_volume": 63624.6, "taker_buy_quote": 4199.2236}, {"ts": 1773440220000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 15955.6, "quote_volume": 1053.07112, "trades": 12, "taker_buy_volume": 136.4, "taker_buy_quote": 9.01604}, {"ts": 1773440280000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 355.0, "quote_volume": 23.3945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 242.4, "quote_volume": 15.97416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440400000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 325719.8, "quote_volume": 21450.32695, "trades": 114, "taker_buy_volume": 64154.2, "taker_buy_quote": 4227.76178}, {"ts": 1773440460000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 99368.6, "quote_volume": 6548.15418, "trades": 61, "taker_buy_volume": 47166.9, "taker_buy_quote": 3108.29871}, {"ts": 1773440520000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 135279.3, "quote_volume": 8901.40828, "trades": 63, "taker_buy_volume": 19837.6, "taker_buy_quote": 1305.34442}, {"ts": 1773440580000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 35838.5, "quote_volume": 2361.12512, "trades": 24, "taker_buy_volume": 30011.2, "taker_buy_quote": 1977.10605}, {"ts": 1773440640000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 970.8, "quote_volume": 63.9379, "trades": 6, "taker_buy_volume": 592.6, "taker_buy_quote": 39.05234}, {"ts": 1773440700000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 20259.3, "quote_volume": 1333.0893, "trades": 23, "taker_buy_volume": 1325.8, "taker_buy_quote": 87.265}, {"ts": 1773440760000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 39616.6, "quote_volume": 2606.49074, "trades": 28, "taker_buy_volume": 36269.7, "taker_buy_quote": 2386.5721}, {"ts": 1773440820000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 88135.7, "quote_volume": 5799.58632, "trades": 26, "taker_buy_volume": 68928.0, "taker_buy_quote": 4535.71966}, {"ts": 1773440880000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 24780.0, "quote_volume": 1632.24722, "trades": 20, "taker_buy_volume": 20233.4, "taker_buy_quote": 1333.09584}, {"ts": 1773440940000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 53516.8, "quote_volume": 3521.37926, "trades": 37, "taker_buy_volume": 22744.7, "taker_buy_quote": 1496.60126}, {"ts": 1773441000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2605.1, "quote_volume": 171.41558, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 59.22}, {"ts": 1773441060000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 19123.3, "quote_volume": 1258.29946, "trades": 18, "taker_buy_volume": 13665.8, "taker_buy_quote": 899.20964}, {"ts": 1773441120000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 759.8, "quote_volume": 49.99484, "trades": 1, "taker_buy_volume": 759.8, "taker_buy_quote": 49.99484}, {"ts": 1773441180000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 238890.4, "quote_volume": 15695.12505, "trades": 42, "taker_buy_volume": 13745.2, "taker_buy_quote": 903.08541}, {"ts": 1773441240000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 82719.3, "quote_volume": 5443.00767, "trades": 15, "taker_buy_volume": 82719.3, "taker_buy_quote": 5443.00767}, {"ts": 1773441300000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 41687.1, "quote_volume": 2747.20417, "trades": 38, "taker_buy_volume": 27624.0, "taker_buy_quote": 1820.44588}, {"ts": 1773441360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 49966.6, "quote_volume": 3292.75945, "trades": 40, "taker_buy_volume": 26226.7, "taker_buy_quote": 1728.33953}, {"ts": 1773441420000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 33265.7, "quote_volume": 2188.88306, "trades": 14, "taker_buy_volume": 12548.2, "taker_buy_quote": 825.67156}, {"ts": 1773441480000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 189.7, "quote_volume": 12.49146, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 6.0628}, {"ts": 1773441540000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 9542.6, "quote_volume": 627.8894, "trades": 15, "taker_buy_volume": 1680.2, "taker_buy_quote": 110.55716}, {"ts": 1773441600000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 15079.8, "quote_volume": 992.29604, "trades": 12, "taker_buy_volume": 5557.7, "taker_buy_quote": 365.74186}, {"ts": 1773441660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 29823.1, "quote_volume": 1962.35998, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 31170.3, "quote_volume": 2051.00574, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 452.0, "quote_volume": 29.7868, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 29.7868}, {"ts": 1773441840000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1350.5, "quote_volume": 88.92327, "trades": 3, "taker_buy_volume": 603.7, "taker_buy_quote": 39.78383}, {"ts": 1773441900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 14454.4, "quote_volume": 951.09952, "trades": 16, "taker_buy_volume": 12760.9, "taker_buy_quote": 839.66722}, {"ts": 1773441960000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 153034.1, "quote_volume": 10055.75883, "trades": 64, "taker_buy_volume": 211.7, "taker_buy_quote": 13.92986}, {"ts": 1773442020000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 168643.9, "quote_volume": 11080.31813, "trades": 46, "taker_buy_volume": 97523.8, "taker_buy_quote": 6407.72756}, {"ts": 1773442080000, "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": 1773442140000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 89842.0, "quote_volume": 5911.34764, "trades": 37, "taker_buy_volume": 40074.5, "taker_buy_quote": 2636.9021}, {"ts": 1773442200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 18265.9, "quote_volume": 1200.06963, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442260000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 92605.7, "quote_volume": 6082.69947, "trades": 68, "taker_buy_volume": 40030.9, "taker_buy_quote": 2630.03013}, {"ts": 1773442320000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 8149.1, "quote_volume": 535.39587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442380000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 61453.9, "quote_volume": 4043.94739, "trades": 22, "taker_buy_volume": 39749.2, "taker_buy_quote": 2615.77813}, {"ts": 1773442440000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 106102.2, "quote_volume": 6986.20738, "trades": 40, "taker_buy_volume": 74892.3, "taker_buy_quote": 4934.19393}, {"ts": 1773442500000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 238.0, "quote_volume": 15.6842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442560000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 43056.1, "quote_volume": 2837.53229, "trades": 24, "taker_buy_volume": 22695.8, "taker_buy_quote": 1495.78852}, {"ts": 1773442620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2255.0, "quote_volume": 148.83, "trades": 5, "taker_buy_volume": 2255.0, "taker_buy_quote": 148.83}, {"ts": 1773442680000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1444.3, "quote_volume": 95.31467, "trades": 4, "taker_buy_volume": 1353.0, "taker_buy_quote": 89.298}, {"ts": 1773442740000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1402.0, "quote_volume": 92.482, "trades": 3, "taker_buy_volume": 902.0, "taker_buy_quote": 59.532}, {"ts": 1773442800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 48484.6, "quote_volume": 3199.9836, "trades": 14, "taker_buy_volume": 48484.6, "taker_buy_quote": 3199.9836}, {"ts": 1773442860000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 39971.4, "quote_volume": 2638.1551, "trades": 28, "taker_buy_volume": 36585.7, "taker_buy_quote": 2414.6989}, {"ts": 1773442920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 40595.7, "quote_volume": 2679.3162, "trades": 15, "taker_buy_volume": 5496.7, "taker_buy_quote": 362.7822}, {"ts": 1773442980000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 22929.7, "quote_volume": 1513.4053, "trades": 11, "taker_buy_volume": 22185.5, "taker_buy_quote": 1464.2881}, {"ts": 1773443040000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 48994.5, "quote_volume": 3237.95773, "trades": 6, "taker_buy_volume": 43207.3, "taker_buy_quote": 2856.00253}, {"ts": 1773443100000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1675.2, "quote_volume": 110.6983, "trades": 5, "taker_buy_volume": 1351.0, "taker_buy_quote": 89.3011}, {"ts": 1773443160000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 15815.9, "quote_volume": 1043.8944, "trades": 14, "taker_buy_volume": 450.0, "taker_buy_quote": 29.745}, {"ts": 1773443220000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 42686.4, "quote_volume": 2817.29132, "trades": 13, "taker_buy_volume": 18820.6, "taker_buy_quote": 1242.1596}, {"ts": 1773443280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 35974.4, "quote_volume": 2374.3104, "trades": 6, "taker_buy_volume": 35974.4, "taker_buy_quote": 2374.3104}, {"ts": 1773443340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 34502.9, "quote_volume": 2277.1914, "trades": 16, "taker_buy_volume": 1294.2, "taker_buy_quote": 85.4172}, {"ts": 1773443400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1106.4, "quote_volume": 73.0224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 23782.7, "quote_volume": 1569.6582, "trades": 12, "taker_buy_volume": 18233.0, "taker_buy_quote": 1203.378}, {"ts": 1773443520000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1988.2, "quote_volume": 131.2663, "trades": 2, "taker_buy_volume": 451.0, "taker_buy_quote": 29.8111}, {"ts": 1773443580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443640000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 2893.2, "quote_volume": 191.03656, "trades": 5, "taker_buy_volume": 853.6, "taker_buy_quote": 56.42296}, {"ts": 1773443700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 733.0, "quote_volume": 48.4513, "trades": 2, "taker_buy_volume": 733.0, "taker_buy_quote": 48.4513}, {"ts": 1773443760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 77429.5, "quote_volume": 5110.347, "trades": 20, "taker_buy_volume": 2149.5, "taker_buy_quote": 141.867}, {"ts": 1773443880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7480.1, "quote_volume": 494.43461, "trades": 11, "taker_buy_volume": 6875.0, "taker_buy_quote": 454.4375}, {"ts": 1773443940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2491.1, "quote_volume": 164.91082, "trades": 7, "taker_buy_volume": 2491.1, "taker_buy_quote": 164.91082}, {"ts": 1773444000000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1350.0, "quote_volume": 89.37, "trades": 3, "taker_buy_volume": 1350.0, "taker_buy_quote": 89.37}, {"ts": 1773444060000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2854.0, "quote_volume": 188.6494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444240000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 49364.3, "quote_volume": 3267.59903, "trades": 49, "taker_buy_volume": 21869.7, "taker_buy_quote": 1447.77414}, {"ts": 1773444300000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 10799.7, "quote_volume": 715.75094, "trades": 21, "taker_buy_volume": 10151.8, "taker_buy_quote": 672.85996}, {"ts": 1773444360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 33557.4, "quote_volume": 2221.64969, "trades": 41, "taker_buy_volume": 7579.5, "taker_buy_quote": 501.91271}, {"ts": 1773444420000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 69447.2, "quote_volume": 4604.33579, "trades": 32, "taker_buy_volume": 56115.8, "taker_buy_quote": 3720.47754}, {"ts": 1773444480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 898.0, "quote_volume": 59.5374, "trades": 2, "taker_buy_volume": 898.0, "taker_buy_quote": 59.5374}, {"ts": 1773444540000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3330.9, "quote_volume": 220.83867, "trades": 5, "taker_buy_volume": 3330.9, "taker_buy_quote": 220.83867}, {"ts": 1773444600000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 6730.7, "quote_volume": 445.75044, "trades": 7, "taker_buy_volume": 1781.0, "taker_buy_quote": 118.0803}, {"ts": 1773444660000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2705.0, "quote_volume": 179.1313, "trades": 6, "taker_buy_volume": 603.0, "taker_buy_quote": 39.9789}, {"ts": 1773444720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 620.9, "quote_volume": 41.16567, "trades": 2, "taker_buy_volume": 620.9, "taker_buy_quote": 41.16567}, {"ts": 1773444780000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 119048.1, "quote_volume": 7893.48658, "trades": 48, "taker_buy_volume": 95340.3, "taker_buy_quote": 6321.65944}, {"ts": 1773444840000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 88098.2, "quote_volume": 5850.00775, "trades": 55, "taker_buy_volume": 60517.5, "taker_buy_quote": 4018.64927}, {"ts": 1773444900000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 2251.4, "quote_volume": 149.67736, "trades": 7, "taker_buy_volume": 1844.0, "taker_buy_quote": 122.626}, {"ts": 1773444960000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 55035.6, "quote_volume": 3659.2751, "trades": 57, "taker_buy_volume": 42103.0, "taker_buy_quote": 2799.8495}, {"ts": 1773445020000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3117.1, "quote_volume": 207.03715, "trades": 7, "taker_buy_volume": 617.1, "taker_buy_quote": 41.03715}, {"ts": 1773445080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 24689.1, "quote_volume": 1641.82515, "trades": 31, "taker_buy_volume": 13761.9, "taker_buy_quote": 915.16635}, {"ts": 1773445140000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 36072.2, "quote_volume": 2396.4247, "trades": 29, "taker_buy_volume": 572.3, "taker_buy_quote": 38.05795}, {"ts": 1773445200000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 13279.9, "quote_volume": 881.76883, "trades": 33, "taker_buy_volume": 12305.8, "taker_buy_quote": 817.12926}, {"ts": 1773445260000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 24680.5, "quote_volume": 1638.75206, "trades": 33, "taker_buy_volume": 23328.6, "taker_buy_quote": 1549.01904}, {"ts": 1773445320000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 8189.7, "quote_volume": 544.29882, "trades": 12, "taker_buy_volume": 5027.4, "taker_buy_quote": 334.3221}, {"ts": 1773445380000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3082.5, "quote_volume": 204.97422, "trades": 12, "taker_buy_volume": 2962.2, "taker_buy_quote": 196.9863}, {"ts": 1773445440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 299774.3, "quote_volume": 19905.01352, "trades": 89, "taker_buy_volume": 118351.2, "taker_buy_quote": 7858.51968}, {"ts": 1773445500000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 9453.3, "quote_volume": 627.7217, "trades": 20, "taker_buy_volume": 8087.9, "taker_buy_quote": 537.05914}, {"ts": 1773445560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 315.8, "quote_volume": 20.96912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445620000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 13943.8, "quote_volume": 927.08775, "trades": 25, "taker_buy_volume": 6296.5, "taker_buy_quote": 418.71725}, {"ts": 1773445680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5025.4, "quote_volume": 334.1891, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3532.9, "quote_volume": 234.93785, "trades": 2, "taker_buy_volume": 3532.9, "taker_buy_quote": 234.93785}, {"ts": 1773445800000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 15770.0, "quote_volume": 1047.26339, "trades": 28, "taker_buy_volume": 2845.0, "taker_buy_quote": 189.05845}, {"ts": 1773445860000, "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": 1773445920000, "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": 1773445980000, "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": 1773446040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 453.1, "quote_volume": 30.08584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446100000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2763.3, "quote_volume": 183.75945, "trades": 1, "taker_buy_volume": 2763.3, "taker_buy_quote": 183.75945}, {"ts": 1773446220000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 18793.3, "quote_volume": 1247.82542, "trades": 9, "taker_buy_volume": 150.8, "taker_buy_quote": 10.01312}, {"ts": 1773446280000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 574.4, "quote_volume": 38.12122, "trades": 3, "taker_buy_volume": 385.0, "taker_buy_quote": 25.564}, {"ts": 1773446340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8779.5, "quote_volume": 582.9588, "trades": 2, "taker_buy_volume": 8779.5, "taker_buy_quote": 582.9588}, {"ts": 1773446400000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 211379.5, "quote_volume": 13994.77895, "trades": 89, "taker_buy_volume": 50155.0, "taker_buy_quote": 3320.28892}, {"ts": 1773446460000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 27149.7, "quote_volume": 1797.41046, "trades": 11, "taker_buy_volume": 27149.7, "taker_buy_quote": 1797.41046}, {"ts": 1773446520000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 14658.3, "quote_volume": 970.39454, "trades": 12, "taker_buy_volume": 453.4, "taker_buy_quote": 30.03016}, {"ts": 1773446580000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 1787.8, "quote_volume": 118.34373, "trades": 2, "taker_buy_volume": 1701.5, "taker_buy_quote": 112.6393}, {"ts": 1773446640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 84329.4, "quote_volume": 5582.60628, "trades": 17, "taker_buy_volume": 72285.2, "taker_buy_quote": 4785.28024}, {"ts": 1773446700000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 36740.2, "quote_volume": 2432.18601, "trades": 19, "taker_buy_volume": 16537.7, "taker_buy_quote": 1094.80619}, {"ts": 1773446760000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 7494.3, "quote_volume": 496.45163, "trades": 27, "taker_buy_volume": 4509.0, "taker_buy_quote": 298.82477}, {"ts": 1773446820000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 529.9, "quote_volume": 35.13237, "trades": 6, "taker_buy_volume": 529.9, "taker_buy_quote": 35.13237}, {"ts": 1773446880000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3242.3, "quote_volume": 214.91918, "trades": 6, "taker_buy_volume": 2789.2, "taker_buy_quote": 184.92396}, {"ts": 1773446940000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 14439.4, "quote_volume": 955.93352, "trades": 18, "taker_buy_volume": 452.4, "taker_buy_quote": 29.99412}, {"ts": 1773447000000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 73724.8, "quote_volume": 4894.95558, "trades": 60, "taker_buy_volume": 64203.9, "taker_buy_quote": 4262.76782}, {"ts": 1773447060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 44488.6, "quote_volume": 2954.04304, "trades": 29, "taker_buy_volume": 11619.6, "taker_buy_quote": 771.54144}, {"ts": 1773447120000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 38998.8, "quote_volume": 2588.79909, "trades": 31, "taker_buy_volume": 17483.0, "taker_buy_quote": 1160.8712}, {"ts": 1773447180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 10810.4, "quote_volume": 716.72952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5886.6, "quote_volume": 390.28158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 28287.9, "quote_volume": 1875.48777, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447360000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 14491.8, "quote_volume": 960.32389, "trades": 23, "taker_buy_volume": 2815.7, "taker_buy_quote": 186.68091}, {"ts": 1773447420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7313.6, "quote_volume": 484.16032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447480000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 120025.0, "quote_volume": 7935.05943, "trades": 56, "taker_buy_volume": 8910.5, "taker_buy_quote": 589.40866}, {"ts": 1773447540000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 12652.0, "quote_volume": 836.32897, "trades": 10, "taker_buy_volume": 317.7, "taker_buy_quote": 21.03174}, {"ts": 1773447600000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 50924.3, "quote_volume": 3370.60739, "trades": 25, "taker_buy_volume": 37756.2, "taker_buy_quote": 2499.48006}, {"ts": 1773447660000, "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0665, "volume": 190303.0, "quote_volume": 12629.12451, "trades": 74, "taker_buy_volume": 120324.0, "taker_buy_quote": 7986.06668}, {"ts": 1773447720000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 133008.9, "quote_volume": 8852.26465, "trades": 52, "taker_buy_volume": 86735.8, "taker_buy_quote": 5771.72842}, {"ts": 1773447780000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 67771.9, "quote_volume": 4513.49423, "trades": 68, "taker_buy_volume": 43173.3, "taker_buy_quote": 2875.6464}, {"ts": 1773447840000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 10590.1, "quote_volume": 704.50005, "trades": 14, "taker_buy_volume": 2584.0, "taker_buy_quote": 172.0944}, {"ts": 1773447900000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 43321.0, "quote_volume": 2881.13725, "trades": 32, "taker_buy_volume": 28910.1, "taker_buy_quote": 1922.82443}, {"ts": 1773447960000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 767.2, "quote_volume": 51.079, "trades": 2, "taker_buy_volume": 602.0, "taker_buy_quote": 40.0932}, {"ts": 1773448020000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 145459.5, "quote_volume": 9694.81207, "trades": 69, "taker_buy_volume": 128586.7, "taker_buy_quote": 8570.5598}, {"ts": 1773448080000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 63147.5, "quote_volume": 4211.87191, "trades": 16, "taker_buy_volume": 42705.9, "taker_buy_quote": 2848.48353}, {"ts": 1773448140000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 42356.8, "quote_volume": 2820.97445, "trades": 25, "taker_buy_volume": 29744.2, "taker_buy_quote": 1980.97529}, {"ts": 1773448200000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 16578.5, "quote_volume": 1103.94154, "trades": 33, "taker_buy_volume": 1665.7, "taker_buy_quote": 110.93562}, {"ts": 1773448260000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 975.3, "quote_volume": 64.97152, "trades": 10, "taker_buy_volume": 720.5, "taker_buy_quote": 48.00184}, {"ts": 1773448320000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 24900.9, "quote_volume": 1658.62014, "trades": 25, "taker_buy_volume": 11729.8, "taker_buy_quote": 781.42488}, {"ts": 1773448380000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 12537.4, "quote_volume": 836.42298, "trades": 17, "taker_buy_volume": 3203.3, "taker_buy_quote": 213.83851}, {"ts": 1773448440000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 52209.7, "quote_volume": 3482.38699, "trades": 39, "taker_buy_volume": 32025.3, "taker_buy_quote": 2136.08751}, {"ts": 1773448500000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 28344.0, "quote_volume": 1890.50689, "trades": 13, "taker_buy_volume": 120.1, "taker_buy_quote": 8.01067}, {"ts": 1773448560000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 22743.9, "quote_volume": 1516.99261, "trades": 7, "taker_buy_volume": 22488.7, "taker_buy_quote": 1499.99629}, {"ts": 1773448620000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 86098.7, "quote_volume": 5734.47412, "trades": 59, "taker_buy_volume": 29718.8, "taker_buy_quote": 1979.57278}, {"ts": 1773448680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4543.8, "quote_volume": 302.1627, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448740000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 42473.4, "quote_volume": 2823.13768, "trades": 40, "taker_buy_volume": 5217.5, "taker_buy_quote": 346.96375}, {"ts": 1773448800000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10679.2, "quote_volume": 709.10801, "trades": 6, "taker_buy_volume": 91.3, "taker_buy_quote": 6.07145}, {"ts": 1773448860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5750.2, "quote_volume": 381.81328, "trades": 1, "taker_buy_volume": 5750.2, "taker_buy_quote": 381.81328}, {"ts": 1773448920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 103718.3, "quote_volume": 6886.89512, "trades": 20, "taker_buy_volume": 93656.1, "taker_buy_quote": 6218.76504}, {"ts": 1773448980000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 247888.5, "quote_volume": 16432.35012, "trades": 112, "taker_buy_volume": 1224.7, "taker_buy_quote": 81.28608}, {"ts": 1773449040000, "open": 0.0662, "high": 0.0663, "low": 0.066, "close": 0.0661, "volume": 656887.9, "quote_volume": 43409.67714, "trades": 181, "taker_buy_volume": 144123.4, "taker_buy_quote": 9532.14391}, {"ts": 1773449100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 115393.1, "quote_volume": 7627.48391, "trades": 40, "taker_buy_volume": 72506.4, "taker_buy_quote": 4792.67304}, {"ts": 1773449160000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 51010.6, "quote_volume": 3371.84302, "trades": 20, "taker_buy_volume": 22472.3, "taker_buy_quote": 1485.46139}, {"ts": 1773449220000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 45646.2, "quote_volume": 3021.77035, "trades": 32, "taker_buy_volume": 10470.1, "taker_buy_quote": 693.13573}, {"ts": 1773449280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 798.7, "quote_volume": 52.79407, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449340000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 16951.8, "quote_volume": 1120.2267, "trades": 19, "taker_buy_volume": 1052.2, "taker_buy_quote": 69.55042}, {"ts": 1773449400000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 52284.0, "quote_volume": 3455.9785, "trades": 21, "taker_buy_volume": 19222.2, "taker_buy_quote": 1270.61164}, {"ts": 1773449460000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 279.7, "quote_volume": 18.47455, "trades": 3, "taker_buy_volume": 143.5, "taker_buy_quote": 9.48535}, {"ts": 1773449520000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 24119.7, "quote_volume": 1592.10828, "trades": 6, "taker_buy_volume": 2080.8, "taker_buy_quote": 137.54088}, {"ts": 1773449580000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 85690.4, "quote_volume": 5664.13544, "trades": 22, "taker_buy_volume": 57093.7, "taker_buy_quote": 3773.89357}, {"ts": 1773449640000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 12811.3, "quote_volume": 846.1458, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 396.6}, {"ts": 1773449700000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 124969.4, "quote_volume": 8237.64123, "trades": 67, "taker_buy_volume": 35003.5, "taker_buy_quote": 2307.15054}, {"ts": 1773449760000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 28413.1, "quote_volume": 1873.74363, "trades": 23, "taker_buy_volume": 12003.8, "taker_buy_quote": 792.26444}, {"ts": 1773449820000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 741.7, "quote_volume": 48.90383, "trades": 6, "taker_buy_volume": 258.0, "taker_buy_quote": 17.028}, {"ts": 1773449880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 9556.5, "quote_volume": 629.77335, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449940000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 31837.5, "quote_volume": 2097.22836, "trades": 43, "taker_buy_volume": 3446.9, "taker_buy_quote": 227.13701}, {"ts": 1773450000000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 40657.2, "quote_volume": 2675.24376, "trades": 27, "taker_buy_volume": 22674.6, "taker_buy_quote": 1491.98868}, {"ts": 1773450060000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 290795.6, "quote_volume": 19114.77118, "trades": 110, "taker_buy_volume": 109006.4, "taker_buy_quote": 7163.65813}, {"ts": 1773450120000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 42428.9, "quote_volume": 2787.60866, "trades": 12, "taker_buy_volume": 299.3, "taker_buy_quote": 19.69394}, {"ts": 1773450180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 117997.2, "quote_volume": 7752.41604, "trades": 69, "taker_buy_volume": 68351.0, "taker_buy_quote": 4490.6607}, {"ts": 1773450240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 4524.8, "quote_volume": 297.27936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450300000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 89653.4, "quote_volume": 5888.93696, "trades": 83, "taker_buy_volume": 63872.1, "taker_buy_quote": 4196.39697}, {"ts": 1773450360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 35742.2, "quote_volume": 2348.26254, "trades": 20, "taker_buy_volume": 8946.9, "taker_buy_quote": 587.81133}, {"ts": 1773450420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 900.0, "quote_volume": 59.13, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 59.13}, {"ts": 1773450480000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 20120.5, "quote_volume": 1322.29193, "trades": 7, "taker_buy_volume": 20120.5, "taker_buy_quote": 1322.29193}, {"ts": 1773450540000, "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": 1773450600000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 99711.0, "quote_volume": 6560.54968, "trades": 30, "taker_buy_volume": 54162.5, "taker_buy_quote": 3563.8925}, {"ts": 1773450660000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 66116.3, "quote_volume": 4344.17332, "trades": 37, "taker_buy_volume": 25213.3, "taker_buy_quote": 1656.84622}, {"ts": 1773450720000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 80418.2, "quote_volume": 5284.17755, "trades": 58, "taker_buy_volume": 51918.9, "taker_buy_quote": 3411.77354}, {"ts": 1773450780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 87613.7, "quote_volume": 5756.22009, "trades": 55, "taker_buy_volume": 34168.6, "taker_buy_quote": 2244.87702}, {"ts": 1773450840000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 30195.0, "quote_volume": 1983.59718, "trades": 12, "taker_buy_volume": 26222.5, "taker_buy_quote": 1722.84261}, {"ts": 1773450900000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 45596.9, "quote_volume": 3004.2882, "trades": 17, "taker_buy_volume": 44657.3, "taker_buy_quote": 2942.46252}, {"ts": 1773450960000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 135472.8, "quote_volume": 8913.94132, "trades": 24, "taker_buy_volume": 25576.2, "taker_buy_quote": 1682.91396}, {"ts": 1773451020000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 152.0, "quote_volume": 9.9864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451080000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 322766.0, "quote_volume": 21224.94151, "trades": 63, "taker_buy_volume": 100921.7, "taker_buy_quote": 6640.65839}, {"ts": 1773451140000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 47854.4, "quote_volume": 3149.13102, "trades": 19, "taker_buy_volume": 47732.8, "taker_buy_quote": 3141.12974}, {"ts": 1773451200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 365.6, "quote_volume": 24.05648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451260000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 45209.3, "quote_volume": 2979.04883, "trades": 20, "taker_buy_volume": 42768.9, "taker_buy_quote": 2818.47051}, {"ts": 1773451320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 27663.9, "quote_volume": 1825.8174, "trades": 24, "taker_buy_volume": 18158.8, "taker_buy_quote": 1198.4808}, {"ts": 1773451380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 43172.0, "quote_volume": 2849.352, "trades": 14, "taker_buy_volume": 12160.3, "taker_buy_quote": 802.5798}, {"ts": 1773451440000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 23932.3, "quote_volume": 1579.75569, "trades": 8, "taker_buy_volume": 23299.5, "taker_buy_quote": 1537.99089}, {"ts": 1773451500000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 45482.8, "quote_volume": 3004.78354, "trades": 17, "taker_buy_volume": 29187.4, "taker_buy_quote": 1929.28714}, {"ts": 1773451560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 244.7, "quote_volume": 16.17467, "trades": 2, "taker_buy_volume": 244.7, "taker_buy_quote": 16.17467}, {"ts": 1773451620000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 32869.5, "quote_volume": 2173.55687, "trades": 15, "taker_buy_volume": 32869.5, "taker_buy_quote": 2173.55687}, {"ts": 1773451680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1200.0, "quote_volume": 79.44, "trades": 3, "taker_buy_volume": 1200.0, "taker_buy_quote": 79.44}, {"ts": 1773451740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1088.0, "quote_volume": 72.0256, "trades": 4, "taker_buy_volume": 1088.0, "taker_buy_quote": 72.0256}, {"ts": 1773451800000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1439.1, "quote_volume": 95.18161, "trades": 6, "taker_buy_volume": 571.0, "taker_buy_quote": 37.8002}, {"ts": 1773451860000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 6080.4, "quote_volume": 401.95944, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 29.79}, {"ts": 1773451920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1349.0, "quote_volume": 89.3038, "trades": 3, "taker_buy_volume": 1349.0, "taker_buy_quote": 89.3038}, {"ts": 1773451980000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 54659.0, "quote_volume": 3618.92328, "trades": 23, "taker_buy_volume": 27301.9, "taker_buy_quote": 1807.88326}, {"ts": 1773452040000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 47551.8, "quote_volume": 3143.20941, "trades": 39, "taker_buy_volume": 11248.5, "taker_buy_quote": 743.61585}, {"ts": 1773452100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 13132.3, "quote_volume": 868.04503, "trades": 17, "taker_buy_volume": 4355.7, "taker_buy_quote": 287.91177}, {"ts": 1773452160000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 15967.5, "quote_volume": 1053.86364, "trades": 17, "taker_buy_volume": 86.4, "taker_buy_quote": 5.71104}, {"ts": 1773452220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3079.3, "quote_volume": 203.2338, "trades": 2, "taker_buy_volume": 3079.3, "taker_buy_quote": 203.2338}, {"ts": 1773452280000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 41641.6, "quote_volume": 2740.62163, "trades": 36, "taker_buy_volume": 11425.2, "taker_buy_quote": 751.79184}, {"ts": 1773452340000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 46749.1, "quote_volume": 3084.83424, "trades": 38, "taker_buy_volume": 12912.8, "taker_buy_quote": 852.13254}, {"ts": 1773452400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 21640.2, "quote_volume": 1428.2532, "trades": 12, "taker_buy_volume": 9027.3, "taker_buy_quote": 595.8018}, {"ts": 1773452460000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 22160.5, "quote_volume": 1463.49215, "trades": 17, "taker_buy_volume": 17669.8, "taker_buy_quote": 1167.10595}, {"ts": 1773452520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 35568.8, "quote_volume": 2351.3396, "trades": 23, "taker_buy_volume": 14112.0, "taker_buy_quote": 933.04512}, {"ts": 1773452580000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3530.7, "quote_volume": 233.29732, "trades": 9, "taker_buy_volume": 2141.5, "taker_buy_quote": 141.55315}, {"ts": 1773452640000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 6108.9, "quote_volume": 403.212, "trades": 4, "taker_buy_volume": 246.0, "taker_buy_quote": 16.2606}, {"ts": 1773452700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 20528.1, "quote_volume": 1356.90741, "trades": 13, "taker_buy_volume": 20528.1, "taker_buy_quote": 1356.90741}, {"ts": 1773452760000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 11715.7, "quote_volume": 774.38203, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 101.7, "quote_volume": 6.72237, "trades": 1, "taker_buy_volume": 101.7, "taker_buy_quote": 6.72237}, {"ts": 1773452880000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 30600.2, "quote_volume": 2024.11287, "trades": 17, "taker_buy_volume": 26680.4, "taker_buy_quote": 1765.01409}, {"ts": 1773452940000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 18031.4, "quote_volume": 1194.11217, "trades": 24, "taker_buy_volume": 12889.5, "taker_buy_quote": 853.71839}, {"ts": 1773453000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453060000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 42126.4, "quote_volume": 2788.78276, "trades": 21, "taker_buy_volume": 15235.6, "taker_buy_quote": 1008.6118}, {"ts": 1773453120000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 28396.5, "quote_volume": 1881.73064, "trades": 18, "taker_buy_volume": 27496.5, "taker_buy_quote": 1822.15064}, {"ts": 1773453180000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 24874.4, "quote_volume": 1646.68528, "trades": 20, "taker_buy_volume": 2473.3, "taker_buy_quote": 163.73246}, {"ts": 1773453240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 20232.5, "quote_volume": 1337.36825, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453300000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 10207.5, "quote_volume": 675.72597, "trades": 6, "taker_buy_volume": 10102.2, "taker_buy_quote": 668.76564}, {"ts": 1773453360000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2170.1, "quote_volume": 143.4527, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 6.01758}, {"ts": 1773453420000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 17929.7, "quote_volume": 1187.11415, "trades": 10, "taker_buy_volume": 13336.7, "taker_buy_quote": 883.05755}, {"ts": 1773453480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5850.2, "quote_volume": 387.28324, "trades": 15, "taker_buy_volume": 5362.5, "taker_buy_quote": 354.9975}, {"ts": 1773453600000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 27387.8, "quote_volume": 1811.48838, "trades": 15, "taker_buy_volume": 11548.0, "taker_buy_quote": 764.4776}, {"ts": 1773453660000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 37742.8, "quote_volume": 2498.58542, "trades": 17, "taker_buy_volume": 9096.4, "taker_buy_quote": 602.19374}, {"ts": 1773453720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 39650.1, "quote_volume": 2620.87161, "trades": 30, "taker_buy_volume": 166.7, "taker_buy_quote": 11.01887}, {"ts": 1773453780000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 820.6, "quote_volume": 54.21292, "trades": 6, "taker_buy_volume": 533.2, "taker_buy_quote": 35.24452}, {"ts": 1773453840000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 24057.0, "quote_volume": 1590.13436, "trades": 16, "taker_buy_volume": 11648.6, "taker_buy_quote": 769.97246}, {"ts": 1773453900000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 17406.9, "quote_volume": 1150.60369, "trades": 20, "taker_buy_volume": 9109.7, "taker_buy_quote": 602.17541}, {"ts": 1773453960000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 4491.0, "quote_volume": 297.27549, "trades": 7, "taker_buy_volume": 4203.9, "taker_buy_quote": 278.29818}, {"ts": 1773454020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 41712.2, "quote_volume": 2757.17642, "trades": 45, "taker_buy_volume": 10665.8, "taker_buy_quote": 705.00938}, {"ts": 1773454080000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 7790.0, "quote_volume": 514.90745, "trades": 6, "taker_buy_volume": 7674.5, "taker_buy_quote": 507.28445}, {"ts": 1773454140000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4882.9, "quote_volume": 322.59209, "trades": 5, "taker_buy_volume": 3206.9, "taker_buy_quote": 211.97609}, {"ts": 1773454200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 317.7, "quote_volume": 20.9682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 93.3, "quote_volume": 6.1578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2889.2, "quote_volume": 190.6872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454380000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 21709.3, "quote_volume": 1434.97263, "trades": 15, "taker_buy_volume": 15635.6, "taker_buy_quote": 1033.51316}, {"ts": 1773454440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5794.2, "quote_volume": 382.4172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 41522.3, "quote_volume": 2744.62403, "trades": 33, "taker_buy_volume": 21856.8, "taker_buy_quote": 1444.73448}, {"ts": 1773454560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 244.5, "quote_volume": 16.16145, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 16.16145}, {"ts": 1773454620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 26493.3, "quote_volume": 1751.20713, "trades": 89, "taker_buy_volume": 19804.7, "taker_buy_quote": 1309.09067}, {"ts": 1773454680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 190.9, "quote_volume": 12.63758, "trades": 1, "taker_buy_volume": 190.9, "taker_buy_quote": 12.63758}, {"ts": 1773454740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454800000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 20465.1, "quote_volume": 1352.48579, "trades": 13, "taker_buy_volume": 4757.7, "taker_buy_quote": 314.48397}, {"ts": 1773454860000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 9456.6, "quote_volume": 623.7872, "trades": 17, "taker_buy_volume": 350.6, "taker_buy_quote": 23.1396}, {"ts": 1773454920000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 306.4, "quote_volume": 20.25304, "trades": 1, "taker_buy_volume": 306.4, "taker_buy_quote": 20.25304}, {"ts": 1773454980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3327.8, "quote_volume": 219.6348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455100000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3471.9, "quote_volume": 229.15296, "trades": 4, "taker_buy_volume": 75.6, "taker_buy_quote": 4.99716}, {"ts": 1773455160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 158.1, "quote_volume": 10.4346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455220000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3075.8, "quote_volume": 203.138, "trades": 4, "taker_buy_volume": 1352.0, "taker_buy_quote": 89.3672}, {"ts": 1773455280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 601.2, "quote_volume": 39.73932, "trades": 2, "taker_buy_volume": 601.2, "taker_buy_quote": 39.73932}, {"ts": 1773455340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 900.0, "quote_volume": 59.49, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 59.49}, {"ts": 1773455400000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 173.6, "quote_volume": 11.46739, "trades": 2, "taker_buy_volume": 97.9, "taker_buy_quote": 6.47119}, {"ts": 1773455460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 364.1, "quote_volume": 24.0306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2621.8, "quote_volume": 173.0388, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 12826.7, "quote_volume": 846.5622, "trades": 9, "taker_buy_volume": 12541.1, "taker_buy_quote": 827.7126}, {"ts": 1773455700000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 74179.4, "quote_volume": 4895.8528, "trades": 17, "taker_buy_volume": 124.0, "taker_buy_quote": 8.1964}, {"ts": 1773455760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 11699.1, "quote_volume": 772.1406, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 454.5, "quote_volume": 29.997, "trades": 1, "taker_buy_volume": 454.5, "taker_buy_quote": 29.997}, {"ts": 1773455880000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 27278.5, "quote_volume": 1796.05232, "trades": 21, "taker_buy_volume": 9752.6, "taker_buy_quote": 642.69634}, {"ts": 1773455940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3252.0, "quote_volume": 214.3068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 12129.9, "quote_volume": 800.5734, "trades": 10, "taker_buy_volume": 12129.9, "taker_buy_quote": 800.5734}, {"ts": 1773456060000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 33560.7, "quote_volume": 2218.45237, "trades": 20, "taker_buy_volume": 33560.7, "taker_buy_quote": 2218.45237}, {"ts": 1773456120000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 224801.5, "quote_volume": 14879.61451, "trades": 109, "taker_buy_volume": 202353.6, "taker_buy_quote": 13395.80832}, {"ts": 1773456180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 24440.6, "quote_volume": 1615.52366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456240000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 112132.3, "quote_volume": 7415.69219, "trades": 33, "taker_buy_volume": 89957.5, "taker_buy_quote": 5949.93791}, {"ts": 1773456300000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 87836.5, "quote_volume": 5822.46156, "trades": 36, "taker_buy_volume": 47427.8, "taker_buy_quote": 3143.40403}, {"ts": 1773456360000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 120.3, "quote_volume": 7.97589, "trades": 1, "taker_buy_volume": 120.3, "taker_buy_quote": 7.97589}, {"ts": 1773456420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2884.8, "quote_volume": 191.26224, "trades": 1, "taker_buy_volume": 2884.8, "taker_buy_quote": 191.26224}, {"ts": 1773456540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 500.5, "quote_volume": 33.1331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 43796.1, "quote_volume": 2903.68143, "trades": 31, "taker_buy_volume": 28495.9, "taker_buy_quote": 1889.27817}, {"ts": 1773456660000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3330.6, "quote_volume": 220.86358, "trades": 6, "taker_buy_volume": 448.0, "taker_buy_quote": 29.7472}, {"ts": 1773456720000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 31788.7, "quote_volume": 2111.16629, "trades": 23, "taker_buy_volume": 25939.9, "taker_buy_quote": 1722.94127}, {"ts": 1773456780000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 44714.0, "quote_volume": 2973.51258, "trades": 20, "taker_buy_volume": 38503.4, "taker_buy_quote": 2560.50768}, {"ts": 1773456840000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 206897.1, "quote_volume": 13758.77211, "trades": 21, "taker_buy_volume": 1149.6, "taker_buy_quote": 76.56336}, {"ts": 1773456900000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 41948.0, "quote_volume": 2789.7209, "trades": 22, "taker_buy_volume": 37739.9, "taker_buy_quote": 2509.88225}, {"ts": 1773456960000, "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": 1773457020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 24240.2, "quote_volume": 1611.9733, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3733.6, "quote_volume": 247.91104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8913.2, "quote_volume": 591.83648, "trades": 12, "taker_buy_volume": 165.9, "taker_buy_quote": 11.01576}, {"ts": 1773457200000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 23488.0, "quote_volume": 1559.7713, "trades": 10, "taker_buy_volume": 18842.0, "taker_buy_quote": 1251.2769}, {"ts": 1773457260000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 9907.5, "quote_volume": 657.83806, "trades": 12, "taker_buy_volume": 199.4, "taker_buy_quote": 13.24016}, {"ts": 1773457320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 477.7, "quote_volume": 31.71928, "trades": 6, "taker_buy_volume": 243.0, "taker_buy_quote": 16.1352}, {"ts": 1773457440000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 93179.9, "quote_volume": 6196.16865, "trades": 40, "taker_buy_volume": 58387.7, "taker_buy_quote": 3882.79151}, {"ts": 1773457500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 447.0, "quote_volume": 29.7702, "trades": 1, "taker_buy_volume": 447.0, "taker_buy_quote": 29.7702}, {"ts": 1773457560000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 75504.8, "quote_volume": 5031.99989, "trades": 57, "taker_buy_volume": 66469.7, "taker_buy_quote": 4430.17305}, {"ts": 1773457620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1033.6, "quote_volume": 68.94112, "trades": 2, "taker_buy_volume": 1033.6, "taker_buy_quote": 68.94112}, {"ts": 1773457680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 255.2, "quote_volume": 17.02184, "trades": 2, "taker_buy_volume": 255.2, "taker_buy_quote": 17.02184}, {"ts": 1773457740000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 14680.8, "quote_volume": 979.32817, "trades": 16, "taker_buy_volume": 14275.4, "taker_buy_quote": 952.30298}, {"ts": 1773457800000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 43484.8, "quote_volume": 2900.03709, "trades": 17, "taker_buy_volume": 1154.7, "taker_buy_quote": 77.01849}, {"ts": 1773457860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 576.7, "quote_volume": 38.46589, "trades": 2, "taker_buy_volume": 576.7, "taker_buy_quote": 38.46589}, {"ts": 1773457920000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 19772.5, "quote_volume": 1316.80791, "trades": 25, "taker_buy_volume": 1419.2, "taker_buy_quote": 94.51872}, {"ts": 1773457980000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 15482.7, "quote_volume": 1030.98061, "trades": 16, "taker_buy_volume": 13810.6, "taker_buy_quote": 919.78596}, {"ts": 1773458040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 571.3, "quote_volume": 38.04858, "trades": 4, "taker_buy_volume": 571.3, "taker_buy_quote": 38.04858}, {"ts": 1773458100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1741.7, "quote_volume": 115.82305, "trades": 8, "taker_buy_volume": 165.7, "taker_buy_quote": 11.01905}, {"ts": 1773458160000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 130264.9, "quote_volume": 8665.58035, "trades": 29, "taker_buy_volume": 125430.2, "taker_buy_quote": 8344.0728}, {"ts": 1773458220000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 1587.1, "quote_volume": 105.63086, "trades": 4, "taker_buy_volume": 887.1, "taker_buy_quote": 59.08086}, {"ts": 1773458280000, "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 23874.8, "quote_volume": 1589.84498, "trades": 26, "taker_buy_volume": 21572.5, "taker_buy_quote": 1436.74203}, {"ts": 1773458340000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 49657.9, "quote_volume": 3307.21917, "trades": 23, "taker_buy_volume": 20158.8, "taker_buy_quote": 1342.59112}, {"ts": 1773458400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 33977.2, "quote_volume": 2259.4838, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458460000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 767.7, "quote_volume": 51.02348, "trades": 5, "taker_buy_volume": 482.0, "taker_buy_quote": 32.053}, {"ts": 1773458520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5000.0, "quote_volume": 332.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458580000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 15499.2, "quote_volume": 1030.40961, "trades": 11, "taker_buy_volume": 12627.3, "taker_buy_quote": 839.71545}, {"ts": 1773458640000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 11902.2, "quote_volume": 791.47976, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 59.85}, {"ts": 1773458700000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 11887.7, "quote_volume": 790.53205, "trades": 6, "taker_buy_volume": 11722.5, "taker_buy_quote": 779.54625}, {"ts": 1773458760000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 810.5, "quote_volume": 53.93575, "trades": 4, "taker_buy_volume": 375.0, "taker_buy_quote": 24.975}, {"ts": 1773458820000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 455.8, "quote_volume": 30.32625, "trades": 3, "taker_buy_volume": 155.5, "taker_buy_quote": 10.3563}, {"ts": 1773458880000, "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": 1773458940000, "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": 1773459000000, "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": 1773459060000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 619.7, "quote_volume": 41.23456, "trades": 3, "taker_buy_volume": 245.1, "taker_buy_quote": 16.32366}, {"ts": 1773459120000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 67150.1, "quote_volume": 4472.19666, "trades": 18, "taker_buy_volume": 28903.2, "taker_buy_quote": 1924.95312}, {"ts": 1773459180000, "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": 1773459240000, "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": 1773459300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7800.0, "quote_volume": 519.48, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459360000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 551.5, "quote_volume": 36.76856, "trades": 3, "taker_buy_volume": 386.6, "taker_buy_quote": 25.78622}, {"ts": 1773459420000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2658.6, "quote_volume": 177.30011, "trades": 3, "taker_buy_volume": 2373.5, "taker_buy_quote": 158.31245}, {"ts": 1773459480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2000.0, "quote_volume": 133.4, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 133.4}, {"ts": 1773459540000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 6177.5, "quote_volume": 412.12401, "trades": 11, "taker_buy_volume": 6177.5, "taker_buy_quote": 412.12401}, {"ts": 1773459600000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 554.2, "quote_volume": 36.99362, "trades": 4, "taker_buy_volume": 284.8, "taker_buy_quote": 19.02464}, {"ts": 1773459660000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 239.5, "quote_volume": 15.98363, "trades": 2, "taker_buy_volume": 89.8, "taker_buy_quote": 5.99864}, {"ts": 1773459720000, "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": 1773459780000, "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": 1773459840000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 12983.9, "quote_volume": 867.32452, "trades": 6, "taker_buy_volume": 12983.9, "taker_buy_quote": 867.32452}, {"ts": 1773459900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 20698.6, "quote_volume": 1380.59662, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459960000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460020000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460080000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 5760.7, "quote_volume": 384.23869, "trades": 4, "taker_buy_volume": 5760.7, "taker_buy_quote": 384.23869}, {"ts": 1773460140000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 322963.7, "quote_volume": 21519.49282, "trades": 75, "taker_buy_volume": 167776.6, "taker_buy_quote": 11184.03196}, {"ts": 1773460200000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 5311.1, "quote_volume": 353.69433, "trades": 6, "taker_buy_volume": 4500.2, "taker_buy_quote": 299.71332}, {"ts": 1773460260000, "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": 1773460320000, "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": 1773460380000, "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": 1773460440000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2590.4, "quote_volume": 172.52064, "trades": 5, "taker_buy_volume": 999.1, "taker_buy_quote": 66.54006}, {"ts": 1773460500000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 12101.9, "quote_volume": 805.95634, "trades": 8, "taker_buy_volume": 119.7, "taker_buy_quote": 7.97202}, {"ts": 1773460560000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 1834.8, "quote_volume": 122.03074, "trades": 3, "taker_buy_volume": 165.4, "taker_buy_quote": 11.01564}, {"ts": 1773460620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 164.9, "quote_volume": 10.96585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460680000, "open": 0.0666, "high": 0.0671, "low": 0.0665, "close": 0.067, "volume": 1456264.1, "quote_volume": 97365.34002, "trades": 418, "taker_buy_volume": 1254894.5, "taker_buy_quote": 83919.62913}, {"ts": 1773460740000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 120571.1, "quote_volume": 8075.8179, "trades": 25, "taker_buy_volume": 5697.7, "taker_buy_quote": 381.7459}, {"ts": 1773460800000, "open": 0.0669, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 319941.5, "quote_volume": 21420.90747, "trades": 119, "taker_buy_volume": 297252.7, "taker_buy_quote": 19901.40998}, {"ts": 1773460860000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 221736.0, "quote_volume": 14857.87251, "trades": 61, "taker_buy_volume": 113461.7, "taker_buy_quote": 7603.49441}, {"ts": 1773460920000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 45569.0, "quote_volume": 3053.11447, "trades": 15, "taker_buy_volume": 28269.4, "taker_buy_quote": 1894.0498}, {"ts": 1773460980000, "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0672, "volume": 1057371.3, "quote_volume": 71049.44607, "trades": 267, "taker_buy_volume": 843954.3, "taker_buy_quote": 56702.01341}, {"ts": 1773461040000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 121221.5, "quote_volume": 8146.23418, "trades": 40, "taker_buy_volume": 50996.4, "taker_buy_quote": 3427.12383}, {"ts": 1773461100000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 89380.8, "quote_volume": 6006.76123, "trades": 29, "taker_buy_volume": 3714.7, "taker_buy_quote": 249.99931}, {"ts": 1773461160000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 29596.4, "quote_volume": 1988.87808, "trades": 11, "taker_buy_volume": 25533.0, "taker_buy_quote": 1715.8176}, {"ts": 1773461220000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 46908.6, "quote_volume": 3152.25792, "trades": 25, "taker_buy_volume": 27163.3, "taker_buy_quote": 1825.37376}, {"ts": 1773461280000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 148.8, "quote_volume": 9.99936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461340000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 7740.7, "quote_volume": 520.17504, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461400000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 3164.7, "quote_volume": 212.22225, "trades": 10, "taker_buy_volume": 287.1, "taker_buy_quote": 19.26441}, {"ts": 1773461460000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 150636.6, "quote_volume": 10115.06668, "trades": 32, "taker_buy_volume": 130837.2, "taker_buy_quote": 8786.52694}, {"ts": 1773461520000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 30337.6, "quote_volume": 2035.65296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461580000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 10435.2, "quote_volume": 700.42578, "trades": 9, "taker_buy_volume": 10435.2, "taker_buy_quote": 700.42578}, {"ts": 1773461640000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 90.0, "quote_volume": 6.039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461700000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 1919.1, "quote_volume": 128.6913, "trades": 15, "taker_buy_volume": 611.7, "taker_buy_quote": 41.03311}, {"ts": 1773461760000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 26042.2, "quote_volume": 1744.81098, "trades": 36, "taker_buy_volume": 5218.4, "taker_buy_quote": 349.6328}, {"ts": 1773461820000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 29117.8, "quote_volume": 1948.0036, "trades": 6, "taker_buy_volume": 227.8, "taker_buy_quote": 15.2626}, {"ts": 1773461880000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 18362.3, "quote_volume": 1228.43787, "trades": 25, "taker_buy_volume": 11809.9, "taker_buy_quote": 790.08231}, {"ts": 1773461940000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 33791.1, "quote_volume": 2258.12837, "trades": 22, "taker_buy_volume": 5015.5, "taker_buy_quote": 335.51497}, {"ts": 1773462000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 70110.4, "quote_volume": 4683.37472, "trades": 18, "taker_buy_volume": 70110.4, "taker_buy_quote": 4683.37472}, {"ts": 1773462120000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 13583.1, "quote_volume": 908.24766, "trades": 17, "taker_buy_volume": 8965.8, "taker_buy_quote": 599.81202}, {"ts": 1773462180000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 120468.5, "quote_volume": 8047.30949, "trades": 28, "taker_buy_volume": 5655.8, "taker_buy_quote": 377.82113}, {"ts": 1773462240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 12133.5, "quote_volume": 809.32241, "trades": 4, "taker_buy_volume": 179.6, "taker_buy_quote": 11.99728}, {"ts": 1773462300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 134.7, "quote_volume": 8.98449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 119.8, "quote_volume": 7.99066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462420000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 35651.6, "quote_volume": 2381.46657, "trades": 18, "taker_buy_volume": 34646.8, "taker_buy_quote": 2314.42121}, {"ts": 1773462480000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.067, "volume": 110430.0, "quote_volume": 7390.22527, "trades": 19, "taker_buy_volume": 110160.9, "taker_buy_quote": 7372.24939}, {"ts": 1773462540000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 149.5, "quote_volume": 10.00155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462600000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1183.0, "quote_volume": 79.261, "trades": 3, "taker_buy_volume": 1183.0, "taker_buy_quote": 79.261}, {"ts": 1773462660000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462720000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 77751.1, "quote_volume": 5201.56057, "trades": 29, "taker_buy_volume": 6855.3, "taker_buy_quote": 458.63155}, {"ts": 1773462780000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 25520.7, "quote_volume": 1707.31087, "trades": 8, "taker_buy_volume": 4883.0, "taker_buy_quote": 326.6727}, {"ts": 1773462840000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 7106.0, "quote_volume": 474.76772, "trades": 10, "taker_buy_volume": 869.2, "taker_buy_quote": 58.14948}, {"ts": 1773462900000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 33008.2, "quote_volume": 2208.26505, "trades": 22, "taker_buy_volume": 22336.3, "taker_buy_quote": 1494.31494}, {"ts": 1773462960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 447.8, "quote_volume": 29.95782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463080000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 36884.5, "quote_volume": 2472.27943, "trades": 22, "taker_buy_volume": 26724.2, "taker_buy_quote": 1791.53933}, {"ts": 1773463140000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 89692.9, "quote_volume": 6017.90984, "trades": 22, "taker_buy_volume": 54284.6, "taker_buy_quote": 3642.49666}, {"ts": 1773463200000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463260000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 16728.6, "quote_volume": 1120.8162, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 24760.6, "quote_volume": 1661.43626, "trades": 5, "taker_buy_volume": 24760.6, "taker_buy_quote": 1661.43626}, {"ts": 1773463380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1490.3, "quote_volume": 99.99913, "trades": 1, "taker_buy_volume": 1490.3, "taker_buy_quote": 99.99913}, {"ts": 1773463440000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463500000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 22664.8, "quote_volume": 1520.80656, "trades": 14, "taker_buy_volume": 22515.5, "taker_buy_quote": 1510.80346}, {"ts": 1773463560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 10766.4, "quote_volume": 723.50208, "trades": 4, "taker_buy_volume": 10766.4, "taker_buy_quote": 723.50208}, {"ts": 1773463620000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 62789.0, "quote_volume": 4210.92548, "trades": 21, "taker_buy_volume": 5151.1, "taker_buy_quote": 345.63881}, {"ts": 1773463680000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 401.7, "quote_volume": 26.92433, "trades": 3, "taker_buy_volume": 104.3, "taker_buy_quote": 6.99853}, {"ts": 1773463740000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 27898.9, "quote_volume": 1872.35006, "trades": 15, "taker_buy_volume": 22488.4, "taker_buy_quote": 1509.33683}, {"ts": 1773463800000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 312.4, "quote_volume": 20.97691, "trades": 2, "taker_buy_volume": 148.7, "taker_buy_quote": 9.99264}, {"ts": 1773463860000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 35686.4, "quote_volume": 2394.54403, "trades": 15, "taker_buy_volume": 149.1, "taker_buy_quote": 10.00461}, {"ts": 1773463920000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 241146.7, "quote_volume": 16139.30142, "trades": 70, "taker_buy_volume": 23325.1, "taker_buy_quote": 1561.6306}, {"ts": 1773463980000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 68797.4, "quote_volume": 4602.56103, "trades": 30, "taker_buy_volume": 57912.4, "taker_buy_quote": 3874.35453}, {"ts": 1773464040000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 252.0, "quote_volume": 16.8588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464100000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 149.3, "quote_volume": 9.98817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464160000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 66393.3, "quote_volume": 4440.97988, "trades": 18, "taker_buy_volume": 356.0, "taker_buy_quote": 23.8164}, {"ts": 1773464220000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 583.8, "quote_volume": 39.01431, "trades": 4, "taker_buy_volume": 164.7, "taker_buy_quote": 11.01843}, {"ts": 1773464280000, "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 63394.0, "quote_volume": 4242.64175, "trades": 14, "taker_buy_volume": 59436.8, "taker_buy_quote": 3978.00437}, {"ts": 1773464340000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464400000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 10649.6, "quote_volume": 712.45824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464460000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1477.1, "quote_volume": 98.9657, "trades": 7, "taker_buy_volume": 1477.1, "taker_buy_quote": 98.9657}, {"ts": 1773464520000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 61713.8, "quote_volume": 4134.8246, "trades": 19, "taker_buy_volume": 44217.2, "taker_buy_quote": 2962.5524}, {"ts": 1773464580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 8885.6, "quote_volume": 594.44664, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464640000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 282.4, "quote_volume": 18.89256, "trades": 1, "taker_buy_volume": 282.4, "taker_buy_quote": 18.89256}, {"ts": 1773464700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 36259.6, "quote_volume": 2422.14128, "trades": 16, "taker_buy_volume": 254.0, "taker_buy_quote": 16.9672}, {"ts": 1773464760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 45297.2, "quote_volume": 3021.32324, "trades": 22, "taker_buy_volume": 450.5, "taker_buy_quote": 30.04835}, {"ts": 1773464820000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 21518.1, "quote_volume": 1435.29214, "trades": 19, "taker_buy_volume": 11272.5, "taker_buy_quote": 751.91062}, {"ts": 1773464880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10217.5, "quote_volume": 681.50725, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465000000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 19422.4, "quote_volume": 1295.74781, "trades": 16, "taker_buy_volume": 17680.7, "taker_buy_quote": 1179.63638}, {"ts": 1773465060000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 43930.3, "quote_volume": 2930.29908, "trades": 20, "taker_buy_volume": 29412.5, "taker_buy_quote": 1961.96182}, {"ts": 1773465120000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 719.3, "quote_volume": 48.00729, "trades": 5, "taker_buy_volume": 299.8, "taker_buy_quote": 20.02664}, {"ts": 1773465180000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 48724.1, "quote_volume": 3255.7137, "trades": 19, "taker_buy_volume": 47440.5, "taker_buy_quote": 3169.96922}, {"ts": 1773465240000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 149.5, "quote_volume": 9.9866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465300000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 992.5, "quote_volume": 66.39825, "trades": 3, "taker_buy_volume": 992.5, "taker_buy_quote": 66.39825}, {"ts": 1773465360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 747.4, "quote_volume": 50.00106, "trades": 3, "taker_buy_volume": 747.4, "taker_buy_quote": 50.00106}, {"ts": 1773465420000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2630.0, "quote_volume": 175.684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465480000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 102882.4, "quote_volume": 6872.57125, "trades": 28, "taker_buy_volume": 41874.0, "taker_buy_quote": 2797.21013}, {"ts": 1773465540000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 2038.8, "quote_volume": 136.3658, "trades": 5, "taker_buy_volume": 1739.6, "taker_buy_quote": 116.37924}, {"ts": 1773465600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 254.8, "quote_volume": 17.02064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 14336.5, "quote_volume": 959.11185, "trades": 35, "taker_buy_volume": 14336.5, "taker_buy_quote": 959.11185}, {"ts": 1773465720000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4967.7, "quote_volume": 332.3859, "trades": 4, "taker_buy_volume": 467.7, "taker_buy_quote": 31.3359}, {"ts": 1773465780000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 128148.6, "quote_volume": 8583.9433, "trades": 49, "taker_buy_volume": 22347.9, "taker_buy_quote": 1497.8256}, {"ts": 1773465840000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 10561.0, "quote_volume": 706.52791, "trades": 15, "taker_buy_volume": 403.2, "taker_buy_quote": 26.98604}, {"ts": 1773465900000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 448.7, "quote_volume": 29.98963, "trades": 5, "taker_buy_volume": 164.7, "taker_buy_quote": 11.01843}, {"ts": 1773465960000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 28049.7, "quote_volume": 1876.38009, "trades": 17, "taker_buy_volume": 25587.3, "taker_buy_quote": 1711.79037}, {"ts": 1773466020000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 253.9, "quote_volume": 16.99936, "trades": 2, "taker_buy_volume": 134.5, "taker_buy_quote": 9.0115}, {"ts": 1773466080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 18307.8, "quote_volume": 1224.79182, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466140000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 3623.8, "quote_volume": 242.41093, "trades": 2, "taker_buy_volume": 3410.9, "taker_buy_quote": 228.18921}, {"ts": 1773466200000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 77786.9, "quote_volume": 5203.94361, "trades": 32, "taker_buy_volume": 37393.1, "taker_buy_quote": 2501.59839}, {"ts": 1773466260000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 418.6, "quote_volume": 28.00434, "trades": 3, "taker_buy_volume": 418.6, "taker_buy_quote": 28.00434}, {"ts": 1773466320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466380000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 234134.7, "quote_volume": 15620.19025, "trades": 64, "taker_buy_volume": 58790.8, "taker_buy_quote": 3921.8211}, {"ts": 1773466440000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 21899.7, "quote_volume": 1460.713, "trades": 29, "taker_buy_volume": 2726.7, "taker_buy_quote": 181.88588}, {"ts": 1773466500000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 52220.3, "quote_volume": 3483.1105, "trades": 16, "taker_buy_volume": 6624.7, "taker_buy_quote": 441.88398}, {"ts": 1773466560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 32193.5, "quote_volume": 2144.0871, "trades": 36, "taker_buy_volume": 21148.2, "taker_buy_quote": 1408.47012}, {"ts": 1773466620000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 803.5, "quote_volume": 53.4731, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 73878.2, "quote_volume": 4912.9003, "trades": 112, "taker_buy_volume": 44752.8, "taker_buy_quote": 2976.0612}, {"ts": 1773466740000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 270.3, "quote_volume": 17.97495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 105.7, "quote_volume": 7.03962, "trades": 1, "taker_buy_volume": 105.7, "taker_buy_quote": 7.03962}, {"ts": 1773466860000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2864.7, "quote_volume": 190.52961, "trades": 6, "taker_buy_volume": 270.6, "taker_buy_quote": 18.02196}, {"ts": 1773466920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2120.4, "quote_volume": 141.0066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466980000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 200.0, "quote_volume": 13.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2898.8, "quote_volume": 192.7702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 12263.5, "quote_volume": 816.7491, "trades": 10, "taker_buy_volume": 12263.5, "taker_buy_quote": 816.7491}, {"ts": 1773467160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 16240.2, "quote_volume": 1081.59732, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 75.0, "quote_volume": 4.995, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 4.995}, {"ts": 1773467280000, "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": 1773467340000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3062.9, "quote_volume": 203.68285, "trades": 10, "taker_buy_volume": 165.7, "taker_buy_quote": 11.01905}, {"ts": 1773467400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 13068.2, "quote_volume": 869.0353, "trades": 12, "taker_buy_volume": 12948.1, "taker_buy_quote": 861.04865}, {"ts": 1773467460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1651.3, "quote_volume": 109.81145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 21110.5, "quote_volume": 1405.9593, "trades": 48, "taker_buy_volume": 16599.2, "taker_buy_quote": 1105.50672}, {"ts": 1773467580000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 22030.2, "quote_volume": 1467.43889, "trades": 17, "taker_buy_volume": 13951.8, "taker_buy_quote": 929.41745}, {"ts": 1773467640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 844.4, "quote_volume": 56.23704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 17624.9, "quote_volume": 1173.81834, "trades": 15, "taker_buy_volume": 4445.5, "taker_buy_quote": 296.0703}, {"ts": 1773467760000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 18645.2, "quote_volume": 1241.77032, "trades": 10, "taker_buy_volume": 242.4, "taker_buy_quote": 16.14384}, {"ts": 1773467820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 776.8, "quote_volume": 51.6572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467880000, "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": 1773467940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3070.3, "quote_volume": 204.17495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468000000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 48037.5, "quote_volume": 3194.2094, "trades": 18, "taker_buy_volume": 6514.6, "taker_buy_quote": 433.2209}, {"ts": 1773468060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468120000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3032.2, "quote_volume": 201.35411, "trades": 2, "taker_buy_volume": 160.3, "taker_buy_quote": 10.65995}, {"ts": 1773468180000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 22586.5, "quote_volume": 1502.00225, "trades": 5, "taker_buy_volume": 22586.5, "taker_buy_quote": 1502.00225}, {"ts": 1773468240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6837.6, "quote_volume": 454.7004, "trades": 3, "taker_buy_volume": 6837.6, "taker_buy_quote": 454.7004}, {"ts": 1773468300000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 37920.5, "quote_volume": 2518.70169, "trades": 14, "taker_buy_volume": 7804.9, "taker_buy_quote": 519.02585}, {"ts": 1773468360000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 111966.1, "quote_volume": 7423.33346, "trades": 53, "taker_buy_volume": 34166.6, "taker_buy_quote": 2265.24558}, {"ts": 1773468420000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 70583.1, "quote_volume": 4679.63088, "trades": 34, "taker_buy_volume": 18178.6, "taker_buy_quote": 1205.24118}, {"ts": 1773468480000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 56484.9, "quote_volume": 3739.32759, "trades": 34, "taker_buy_volume": 29392.6, "taker_buy_quote": 1945.81733}, {"ts": 1773468540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1607.2, "quote_volume": 106.39664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468600000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 39779.1, "quote_volume": 2633.39155, "trades": 21, "taker_buy_volume": 15651.3, "taker_buy_quote": 1036.13119}, {"ts": 1773468660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3048.5, "quote_volume": 201.8107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468720000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5364.2, "quote_volume": 355.13289, "trades": 5, "taker_buy_volume": 228.5, "taker_buy_quote": 15.14955}, {"ts": 1773468780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 286.5, "quote_volume": 18.9663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468960000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 59725.8, "quote_volume": 3953.83285, "trades": 22, "taker_buy_volume": 5752.5, "taker_buy_quote": 380.8155}, {"ts": 1773469020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 162268.1, "quote_volume": 10725.92141, "trades": 45, "taker_buy_volume": 31490.3, "taker_buy_quote": 2081.50883}, {"ts": 1773469140000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 69116.5, "quote_volume": 4568.79799, "trades": 23, "taker_buy_volume": 6898.4, "taker_buy_quote": 456.18158}, {"ts": 1773469200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9656.4, "quote_volume": 638.28804, "trades": 18, "taker_buy_volume": 8656.2, "taker_buy_quote": 572.17482}, {"ts": 1773469260000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 317.9, "quote_volume": 20.99655, "trades": 3, "taker_buy_volume": 151.5, "taker_buy_quote": 10.01415}, {"ts": 1773469320000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 636.2, "quote_volume": 42.01951, "trades": 5, "taker_buy_volume": 303.1, "taker_buy_quote": 20.03491}, {"ts": 1773469380000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 680.9, "quote_volume": 44.97723, "trades": 5, "taker_buy_volume": 378.3, "taker_buy_quote": 25.00563}, {"ts": 1773469440000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12254.2, "quote_volume": 808.74533, "trades": 24, "taker_buy_volume": 6500.0, "taker_buy_quote": 429.0}, {"ts": 1773469500000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 75403.7, "quote_volume": 4969.70383, "trades": 13, "taker_buy_volume": 13573.0, "taker_buy_quote": 895.0607}, {"ts": 1773469560000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 115496.9, "quote_volume": 7604.28495, "trades": 28, "taker_buy_volume": 3993.1, "taker_buy_quote": 263.14529}, {"ts": 1773469620000, "open": 0.0658, "high": 0.0658, "low": 0.0653, "close": 0.0655, "volume": 2049858.5, "quote_volume": 134432.43822, "trades": 379, "taker_buy_volume": 354243.1, "taker_buy_quote": 23229.44473}, {"ts": 1773469680000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 23527.5, "quote_volume": 1543.4482, "trades": 17, "taker_buy_volume": 4016.9, "taker_buy_quote": 263.55284}, {"ts": 1773469740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469800000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 162577.4, "quote_volume": 10665.07744, "trades": 26, "taker_buy_volume": 49303.9, "taker_buy_quote": 3234.33584}, {"ts": 1773469860000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 19285.0, "quote_volume": 1265.72644, "trades": 12, "taker_buy_volume": 6304.4, "taker_buy_quote": 414.19908}, {"ts": 1773469920000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 541.9, "quote_volume": 35.58609, "trades": 4, "taker_buy_volume": 374.5, "taker_buy_quote": 24.60465}, {"ts": 1773469980000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 274.4, "quote_volume": 18.00064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470040000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 152.2, "quote_volume": 9.98432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6511.5, "quote_volume": 427.80555, "trades": 4, "taker_buy_volume": 6511.5, "taker_buy_quote": 427.80555}, {"ts": 1773470160000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 19436.0, "quote_volume": 1275.59406, "trades": 11, "taker_buy_volume": 5924.6, "taker_buy_quote": 389.24622}, {"ts": 1773470220000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 36347.3, "quote_volume": 2382.72885, "trades": 17, "taker_buy_volume": 10246.6, "taker_buy_quote": 671.57696}, {"ts": 1773470280000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 34465.9, "quote_volume": 2254.34899, "trades": 17, "taker_buy_volume": 7239.0, "taker_buy_quote": 473.72194}, {"ts": 1773470340000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 85237.5, "quote_volume": 5574.369, "trades": 35, "taker_buy_volume": 17636.0, "taker_buy_quote": 1153.3944}, {"ts": 1773470400000, "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 551279.0, "quote_volume": 35954.22849, "trades": 153, "taker_buy_volume": 77437.2, "taker_buy_quote": 5060.56932}, {"ts": 1773470460000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 6250.7, "quote_volume": 408.7799, "trades": 20, "taker_buy_volume": 6091.9, "taker_buy_quote": 398.41026}, {"ts": 1773470520000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 4637.7, "quote_volume": 303.17973, "trades": 5, "taker_buy_volume": 3379.2, "taker_buy_quote": 220.99968}, {"ts": 1773470580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 24735.9, "quote_volume": 1615.25427, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470640000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3135.8, "quote_volume": 204.76774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470700000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 86451.7, "quote_volume": 5653.94118, "trades": 17, "taker_buy_volume": 86451.7, "taker_buy_quote": 5653.94118}, {"ts": 1773470760000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 14399.4, "quote_volume": 942.25911, "trades": 14, "taker_buy_volume": 2162.5, "taker_buy_quote": 141.79646}, {"ts": 1773470820000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 34281.5, "quote_volume": 2248.8786, "trades": 19, "taker_buy_volume": 24093.9, "taker_buy_quote": 1580.57204}, {"ts": 1773470880000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 89484.0, "quote_volume": 5870.18079, "trades": 27, "taker_buy_volume": 5712.6, "taker_buy_quote": 374.77695}, {"ts": 1773470940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 19751.0, "quote_volume": 1295.6656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1892.8, "quote_volume": 124.16768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3577.3, "quote_volume": 234.67088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471180000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 47707.4, "quote_volume": 3135.87305, "trades": 20, "taker_buy_volume": 40227.1, "taker_buy_quote": 2644.41734}, {"ts": 1773471240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 2887.2, "quote_volume": 189.68904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 37923.4, "quote_volume": 2491.56738, "trades": 23, "taker_buy_volume": 20440.0, "taker_buy_quote": 1342.908}, {"ts": 1773471360000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 10074.5, "quote_volume": 661.89465, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471420000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 2291.4, "quote_volume": 150.69604, "trades": 3, "taker_buy_volume": 1510.6, "taker_buy_quote": 99.39748}, {"ts": 1773471480000, "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": 1773471540000, "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": 1773471600000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 48993.4, "quote_volume": 3223.54994, "trades": 21, "taker_buy_volume": 40824.9, "taker_buy_quote": 2686.27842}, {"ts": 1773471660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1728.1, "quote_volume": 113.70898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471720000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 728.3, "quote_volume": 47.99497, "trades": 1, "taker_buy_volume": 728.3, "taker_buy_quote": 47.99497}, {"ts": 1773471780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 12822.3, "quote_volume": 843.70734, "trades": 6, "taker_buy_volume": 3040.0, "taker_buy_quote": 200.032}, {"ts": 1773471840000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 6818.9, "quote_volume": 448.03344, "trades": 6, "taker_buy_volume": 317.1, "taker_buy_quote": 20.86518}, {"ts": 1773471900000, "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": 1773471960000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 43161.2, "quote_volume": 2840.02064, "trades": 31, "taker_buy_volume": 25060.4, "taker_buy_quote": 1648.988}, {"ts": 1773472020000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 7830.0, "quote_volume": 515.97272, "trades": 3, "taker_buy_volume": 7587.2, "taker_buy_quote": 499.99648}, {"ts": 1773472080000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1341.3, "quote_volume": 88.37267, "trades": 2, "taker_buy_volume": 1151.3, "taker_buy_quote": 75.87067}, {"ts": 1773472140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2986.5, "quote_volume": 196.5117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 13675.8, "quote_volume": 899.86764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472260000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 733.2, "quote_volume": 48.25227, "trades": 3, "taker_buy_volume": 77.1, "taker_buy_quote": 5.08089}, {"ts": 1773472320000, "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": 1773472380000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 64274.4, "quote_volume": 4237.79228, "trades": 18, "taker_buy_volume": 56033.4, "taker_buy_quote": 3694.71038}, {"ts": 1773472440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 135.8, "quote_volume": 8.9628, "trades": 1, "taker_buy_volume": 135.8, "taker_buy_quote": 8.9628}, {"ts": 1773472500000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 32660.5, "quote_volume": 2155.22575, "trades": 10, "taker_buy_volume": 28988.0, "taker_buy_quote": 1913.208}, {"ts": 1773472560000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 849.4, "quote_volume": 56.03313, "trades": 6, "taker_buy_volume": 576.7, "taker_buy_quote": 38.0622}, {"ts": 1773472620000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 274.1, "quote_volume": 18.06319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472680000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 9218.2, "quote_volume": 607.49222, "trades": 10, "taker_buy_volume": 128.4, "taker_buy_quote": 8.4744}, {"ts": 1773472740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 35070.6, "quote_volume": 2314.6596, "trades": 45, "taker_buy_volume": 29710.3, "taker_buy_quote": 1960.8798}, {"ts": 1773472800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 25161.7, "quote_volume": 1660.6722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472860000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 7105.9, "quote_volume": 468.97416, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2470.5, "quote_volume": 162.80595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472980000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 91212.4, "quote_volume": 6019.98806, "trades": 74, "taker_buy_volume": 90909.0, "taker_buy_quote": 5999.994}, {"ts": 1773473040000, "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": 1773473100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 81.4, "quote_volume": 5.3724, "trades": 1, "taker_buy_volume": 81.4, "taker_buy_quote": 5.3724}, {"ts": 1773473160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 227.6, "quote_volume": 14.99884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473220000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 98551.0, "quote_volume": 6504.35545, "trades": 48, "taker_buy_volume": 50748.6, "taker_buy_quote": 3349.4076}, {"ts": 1773473280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 117943.4, "quote_volume": 7784.2644, "trades": 16, "taker_buy_volume": 92972.2, "taker_buy_quote": 6136.1652}, {"ts": 1773473340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 39817.7, "quote_volume": 2627.9682, "trades": 15, "taker_buy_volume": 33876.0, "taker_buy_quote": 2235.816}, {"ts": 1773473400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2251.4, "quote_volume": 148.5924, "trades": 5, "taker_buy_volume": 127.9, "taker_buy_quote": 8.4414}, {"ts": 1773473460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2898.0, "quote_volume": 191.268, "trades": 1, "taker_buy_volume": 2898.0, "taker_buy_quote": 191.268}, {"ts": 1773473520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473580000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 16658.3, "quote_volume": 1097.78197, "trades": 21, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0168}, {"ts": 1773473640000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 52828.8, "quote_volume": 3481.41792, "trades": 17, "taker_buy_volume": 34049.7, "taker_buy_quote": 2243.87523}, {"ts": 1773473700000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 5798.2, "quote_volume": 382.10138, "trades": 2, "taker_buy_volume": 5798.2, "taker_buy_quote": 382.10138}, {"ts": 1773473760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 50982.9, "quote_volume": 3354.67482, "trades": 20, "taker_buy_volume": 14460.0, "taker_buy_quote": 951.468}, {"ts": 1773473820000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 48015.1, "quote_volume": 3159.39358, "trades": 36, "taker_buy_volume": 21406.4, "taker_buy_quote": 1408.54112}, {"ts": 1773473880000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1109.4, "quote_volume": 72.99852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 30058.4, "quote_volume": 1977.84272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474000000, "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": 1773474060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 47202.2, "quote_volume": 3105.90476, "trades": 24, "taker_buy_volume": 30435.8, "taker_buy_quote": 2002.67564}, {"ts": 1773474120000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 38582.9, "quote_volume": 2538.77004, "trades": 16, "taker_buy_volume": 31202.6, "taker_buy_quote": 2053.1463}, {"ts": 1773474180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 122.8, "quote_volume": 8.08024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5770.7, "quote_volume": 379.71206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 140877.1, "quote_volume": 9269.71318, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474360000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 78901.4, "quote_volume": 5191.6954, "trades": 22, "taker_buy_volume": 40917.5, "taker_buy_quote": 2692.3715}, {"ts": 1773474420000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 55764.2, "quote_volume": 3669.17181, "trades": 30, "taker_buy_volume": 54486.3, "taker_buy_quote": 3585.19854}, {"ts": 1773474480000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 5602.6, "quote_volume": 368.62654, "trades": 14, "taker_buy_volume": 699.9, "taker_buy_quote": 46.05342}, {"ts": 1773474540000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 42786.4, "quote_volume": 2815.46844, "trades": 18, "taker_buy_volume": 31143.4, "taker_buy_quote": 2049.35904}, {"ts": 1773474600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4367.1, "quote_volume": 287.35518, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474660000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 9752.8, "quote_volume": 642.12464, "trades": 9, "taker_buy_volume": 3904.0, "taker_buy_quote": 257.2736}, {"ts": 1773474720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6911.8, "quote_volume": 454.79644, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474780000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 68350.7, "quote_volume": 4497.55653, "trades": 30, "taker_buy_volume": 49629.7, "taker_buy_quote": 3265.71473}, {"ts": 1773474840000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 21915.7, "quote_volume": 1442.07434, "trades": 7, "taker_buy_volume": 212.8, "taker_buy_quote": 14.02352}, {"ts": 1773474900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 21315.6, "quote_volume": 1402.56648, "trades": 10, "taker_buy_volume": 19003.5, "taker_buy_quote": 1250.4303}, {"ts": 1773474960000, "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": 1773475020000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8823.1, "quote_volume": 580.86181, "trades": 2, "taker_buy_volume": 3018.3, "taker_buy_quote": 198.90597}, {"ts": 1773475080000, "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": 1773475140000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 25073.3, "quote_volume": 1649.82314, "trades": 16, "taker_buy_volume": 15218.3, "taker_buy_quote": 1001.36414}, {"ts": 1773475200000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4757.0, "quote_volume": 312.95095, "trades": 5, "taker_buy_volume": 162.0, "taker_buy_quote": 10.6596}, {"ts": 1773475260000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 96564.7, "quote_volume": 6353.96788, "trades": 44, "taker_buy_volume": 44258.4, "taker_buy_quote": 2912.21334}, {"ts": 1773475320000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 660.1, "quote_volume": 43.43458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475380000, "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": 1773475440000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1725.5, "quote_volume": 113.52574, "trades": 6, "taker_buy_volume": 409.3, "taker_buy_quote": 26.93194}, {"ts": 1773475500000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 69594.5, "quote_volume": 4579.39398, "trades": 35, "taker_buy_volume": 39342.5, "taker_buy_quote": 2588.81238}, {"ts": 1773475560000, "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": 1773475620000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2690.9, "quote_volume": 177.31294, "trades": 4, "taker_buy_volume": 2517.2, "taker_buy_quote": 165.88348}, {"ts": 1773475680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 14661.3, "quote_volume": 966.17967, "trades": 11, "taker_buy_volume": 11697.0, "taker_buy_quote": 770.8323}, {"ts": 1773475740000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 14635.1, "quote_volume": 963.93834, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475800000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 21722.3, "quote_volume": 1429.46245, "trades": 19, "taker_buy_volume": 14595.4, "taker_buy_quote": 961.06029}, {"ts": 1773475860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1517.4, "quote_volume": 99.99666, "trades": 1, "taker_buy_volume": 1517.4, "taker_buy_quote": 99.99666}, {"ts": 1773475920000, "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": 1773475980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 27344.7, "quote_volume": 1802.01573, "trades": 10, "taker_buy_volume": 23101.5, "taker_buy_quote": 1522.38885}, {"ts": 1773476040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 305.0, "quote_volume": 20.0995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2900.2, "quote_volume": 191.12318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476160000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 5614.7, "quote_volume": 370.26581, "trades": 28, "taker_buy_volume": 2570.8, "taker_buy_quote": 169.6728}, {"ts": 1773476220000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 57910.1, "quote_volume": 3816.18529, "trades": 26, "taker_buy_volume": 31274.3, "taker_buy_quote": 2060.97637}, {"ts": 1773476280000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 985.4, "quote_volume": 64.86612, "trades": 2, "taker_buy_volume": 268.0, "taker_buy_quote": 17.6612}, {"ts": 1773476340000, "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": 1773476400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 540.0, "quote_volume": 35.586, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 35.586}, {"ts": 1773476460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 303.8, "quote_volume": 20.02042, "trades": 1, "taker_buy_volume": 303.8, "taker_buy_quote": 20.02042}, {"ts": 1773476520000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 20822.7, "quote_volume": 1372.36468, "trades": 11, "taker_buy_volume": 20549.3, "taker_buy_quote": 1354.34762}, {"ts": 1773476580000, "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": 1773476640000, "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": 1773476700000, "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": 1773476760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 104061.7, "quote_volume": 6868.0722, "trades": 19, "taker_buy_volume": 22425.1, "taker_buy_quote": 1480.0566}, {"ts": 1773476820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 9156.1, "quote_volume": 604.3026, "trades": 31, "taker_buy_volume": 7478.6, "taker_buy_quote": 493.5876}, {"ts": 1773476880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 27163.6, "quote_volume": 1792.7976, "trades": 3, "taker_buy_volume": 27163.6, "taker_buy_quote": 1792.7976}, {"ts": 1773477000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1595.7, "quote_volume": 105.3162, "trades": 6, "taker_buy_volume": 1595.7, "taker_buy_quote": 105.3162}, {"ts": 1773477120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477180000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 151.5, "quote_volume": 9.999, "trades": 2, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1773477240000, "open": 0.0659, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 13183.5, "quote_volume": 870.22863, "trades": 17, "taker_buy_volume": 12799.5, "taker_buy_quote": 844.92303}, {"ts": 1773477300000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1093.5, "quote_volume": 72.26522, "trades": 5, "taker_buy_volume": 942.2, "taker_buy_quote": 62.27942}, {"ts": 1773477360000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3854.2, "quote_volume": 254.39084, "trades": 3, "taker_buy_volume": 136.4, "taker_buy_quote": 9.01604}, {"ts": 1773477420000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8035.3, "quote_volume": 530.3298, "trades": 6, "taker_buy_volume": 121.4, "taker_buy_quote": 8.0124}, {"ts": 1773477480000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 37983.8, "quote_volume": 2506.91927, "trades": 26, "taker_buy_volume": 21844.8, "taker_buy_quote": 1441.7568}, {"ts": 1773477540000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 66144.5, "quote_volume": 4364.46258, "trades": 23, "taker_buy_volume": 11263.2, "taker_buy_quote": 743.3712}, {"ts": 1773477600000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3731.1, "quote_volume": 246.22381, "trades": 6, "taker_buy_volume": 3443.2, "taker_buy_quote": 227.2512}, {"ts": 1773477660000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3113.2, "quote_volume": 205.15988, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477720000, "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": 1773477780000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1500.0, "quote_volume": 98.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477840000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3184.1, "quote_volume": 209.86102, "trades": 4, "taker_buy_volume": 288.3, "taker_buy_quote": 19.0278}, {"ts": 1773477900000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 21410.0, "quote_volume": 1413.03272, "trades": 15, "taker_buy_volume": 16953.8, "taker_buy_quote": 1118.9508}, {"ts": 1773477960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 120.9, "quote_volume": 7.99149, "trades": 1, "taker_buy_volume": 120.9, "taker_buy_quote": 7.99149}, {"ts": 1773478020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 14252.9, "quote_volume": 940.6914, "trades": 7, "taker_buy_volume": 6227.4, "taker_buy_quote": 411.0084}, {"ts": 1773478080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 28427.8, "quote_volume": 1876.2348, "trades": 14, "taker_buy_volume": 12080.7, "taker_buy_quote": 797.3262}, {"ts": 1773478140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 9090.5, "quote_volume": 599.09425, "trades": 4, "taker_buy_volume": 303.0, "taker_buy_quote": 19.998}, {"ts": 1773478320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 121.4, "quote_volume": 8.0124, "trades": 1, "taker_buy_volume": 121.4, "taker_buy_quote": 8.0124}, {"ts": 1773478380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478440000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 31349.6, "quote_volume": 2071.18789, "trades": 14, "taker_buy_volume": 26458.6, "taker_buy_quote": 1748.38189}, {"ts": 1773478500000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 14003.1, "quote_volume": 924.21824, "trades": 11, "taker_buy_volume": 3996.3, "taker_buy_quote": 263.76944}, {"ts": 1773478560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 9982.3, "quote_volume": 658.8318, "trades": 5, "taker_buy_volume": 9982.3, "taker_buy_quote": 658.8318}, {"ts": 1773478620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2895.8, "quote_volume": 191.1228, "trades": 1, "taker_buy_volume": 2895.8, "taker_buy_quote": 191.1228}, {"ts": 1773478680000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 278.5, "quote_volume": 18.36075, "trades": 2, "taker_buy_volume": 76.0, "taker_buy_quote": 5.016}, {"ts": 1773478740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478800000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 23253.0, "quote_volume": 1534.66921, "trades": 15, "taker_buy_volume": 16551.5, "taker_buy_quote": 1092.399}, {"ts": 1773478860000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3677.4, "quote_volume": 242.74124, "trades": 9, "taker_buy_volume": 328.4, "taker_buy_quote": 21.70724}, {"ts": 1773478920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 827.3, "quote_volume": 54.6018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479040000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 32668.2, "quote_volume": 2160.47204, "trades": 15, "taker_buy_volume": 27223.0, "taker_buy_quote": 1800.54432}, {"ts": 1773479100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 5782.8, "quote_volume": 382.24308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 91.3, "quote_volume": 6.03493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2891.4, "quote_volume": 191.12154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479400000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479460000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 4672.4, "quote_volume": 308.85924, "trades": 4, "taker_buy_volume": 136.0, "taker_buy_quote": 9.0032}, {"ts": 1773479520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 24663.0, "quote_volume": 1630.6391, "trades": 29, "taker_buy_volume": 9881.9, "taker_buy_quote": 653.60839}, {"ts": 1773479580000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3747.1, "quote_volume": 247.72154, "trades": 8, "taker_buy_volume": 382.3, "taker_buy_quote": 25.30826}, {"ts": 1773479640000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 726.5, "quote_volume": 48.05194, "trades": 5, "taker_buy_volume": 302.9, "taker_buy_quote": 20.05198}, {"ts": 1773479700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6463.7, "quote_volume": 427.25057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 283.4, "quote_volume": 18.73274, "trades": 3, "taker_buy_volume": 120.6, "taker_buy_quote": 7.97166}, {"ts": 1773479820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2586.2, "quote_volume": 170.6892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 77.2, "quote_volume": 5.0952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479940000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 124392.2, "quote_volume": 8217.12, "trades": 48, "taker_buy_volume": 109477.7, "taker_buy_quote": 7232.763}, {"ts": 1773480000000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 107705.8, "quote_volume": 7115.97231, "trades": 78, "taker_buy_volume": 73895.1, "taker_buy_quote": 4884.46611}, {"ts": 1773480060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 970.4, "quote_volume": 63.94936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 164.7, "quote_volume": 10.85373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480180000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 26378.2, "quote_volume": 1740.98993, "trades": 12, "taker_buy_volume": 21232.4, "taker_buy_quote": 1401.36713}, {"ts": 1773480240000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 45493.8, "quote_volume": 3002.61809, "trades": 25, "taker_buy_volume": 20188.8, "taker_buy_quote": 1332.48809}, {"ts": 1773480300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 33066.0, "quote_volume": 2185.6626, "trades": 7, "taker_buy_volume": 33066.0, "taker_buy_quote": 2185.6626}, {"ts": 1773480420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 24679.9, "quote_volume": 1631.34139, "trades": 13, "taker_buy_volume": 18265.9, "taker_buy_quote": 1207.37599}, {"ts": 1773480480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 460.0, "quote_volume": 30.406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6490.1, "quote_volume": 428.99561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480600000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 15248.2, "quote_volume": 1007.93465, "trades": 5, "taker_buy_volume": 286.3, "taker_buy_quote": 18.95306}, {"ts": 1773480660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480720000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 74606.6, "quote_volume": 4932.75909, "trades": 55, "taker_buy_volume": 36376.8, "taker_buy_quote": 2405.76931}, {"ts": 1773480780000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 69490.1, "quote_volume": 4593.33644, "trades": 38, "taker_buy_volume": 31448.9, "taker_buy_quote": 2078.81312}, {"ts": 1773480840000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1117.2, "quote_volume": 73.90697, "trades": 6, "taker_buy_volume": 600.5, "taker_buy_quote": 39.7531}, {"ts": 1773480900000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 38157.6, "quote_volume": 2522.21738, "trades": 23, "taker_buy_volume": 8217.7, "taker_buy_quote": 543.20209}, {"ts": 1773480960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 66547.5, "quote_volume": 4398.78975, "trades": 44, "taker_buy_volume": 30413.1, "taker_buy_quote": 2010.30591}, {"ts": 1773481020000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 136172.5, "quote_volume": 9014.5952, "trades": 73, "taker_buy_volume": 126458.9, "taker_buy_quote": 8371.57918}, {"ts": 1773481080000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 52029.2, "quote_volume": 3444.32851, "trades": 20, "taker_buy_volume": 23885.4, "taker_buy_quote": 1581.22109}, {"ts": 1773481140000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 3993.2, "quote_volume": 264.31202, "trades": 5, "taker_buy_volume": 3615.0, "taker_buy_quote": 239.313}, {"ts": 1773481200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 500.0, "quote_volume": 33.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481320000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481380000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 22720.0, "quote_volume": 1501.792, "trades": 95, "taker_buy_volume": 151.5, "taker_buy_quote": 10.01415}, {"ts": 1773481560000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 40367.7, "quote_volume": 2668.31405, "trades": 90, "taker_buy_volume": 9723.3, "taker_buy_quote": 642.71921}, {"ts": 1773481620000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 64041.8, "quote_volume": 4226.18836, "trades": 61, "taker_buy_volume": 11648.1, "taker_buy_quote": 768.7746}, {"ts": 1773481680000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 150865.0, "quote_volume": 9927.28309, "trades": 46, "taker_buy_volume": 84771.6, "taker_buy_quote": 5577.99707}, {"ts": 1773481740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 41653.1, "quote_volume": 2740.77398, "trades": 28, "taker_buy_volume": 37384.3, "taker_buy_quote": 2459.88694}, {"ts": 1773481800000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 123140.1, "quote_volume": 8114.93259, "trades": 60, "taker_buy_volume": 102717.7, "taker_buy_quote": 6769.09643}, {"ts": 1773481860000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 114300.9, "quote_volume": 7553.10933, "trades": 41, "taker_buy_volume": 102958.8, "taker_buy_quote": 6803.39652}, {"ts": 1773481920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 409.1, "quote_volume": 27.0006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 56591.9, "quote_volume": 3735.0654, "trades": 19, "taker_buy_volume": 18889.8, "taker_buy_quote": 1246.7268}, {"ts": 1773482040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482100000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1827.8, "quote_volume": 120.4765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482160000, "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": 1773482220000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 15006.0, "quote_volume": 990.26599, "trades": 8, "taker_buy_volume": 13705.9, "taker_buy_quote": 904.5894}, {"ts": 1773482280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 617.9, "quote_volume": 40.7814, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 443.3, "quote_volume": 29.2578, "trades": 1, "taker_buy_volume": 443.3, "taker_buy_quote": 29.2578}, {"ts": 1773482400000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 8281.6, "quote_volume": 546.56804, "trades": 5, "taker_buy_volume": 8106.0, "taker_buy_quote": 534.996}, {"ts": 1773482460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3347.5, "quote_volume": 220.935, "trades": 5, "taker_buy_volume": 3347.5, "taker_buy_quote": 220.935}, {"ts": 1773482520000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 15591.5, "quote_volume": 1028.96394, "trades": 24, "taker_buy_volume": 11700.3, "taker_buy_quote": 772.2198}, {"ts": 1773482580000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5335.6, "quote_volume": 352.24636, "trades": 9, "taker_buy_volume": 5078.2, "taker_buy_quote": 335.25796}, {"ts": 1773482640000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 11505.8, "quote_volume": 759.39947, "trades": 10, "taker_buy_volume": 4998.6, "taker_buy_quote": 329.92427}, {"ts": 1773482700000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 11829.6, "quote_volume": 780.76572, "trades": 6, "taker_buy_volume": 11693.4, "taker_buy_quote": 771.77652}, {"ts": 1773482760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 28668.5, "quote_volume": 1892.121, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482820000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 12187.4, "quote_volume": 804.38355, "trades": 4, "taker_buy_volume": 151.5, "taker_buy_quote": 10.01415}, {"ts": 1773482880000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1280.9, "quote_volume": 84.55304, "trades": 5, "taker_buy_volume": 136.4, "taker_buy_quote": 9.01604}, {"ts": 1773482940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1005.0, "quote_volume": 66.33, "trades": 1, "taker_buy_volume": 1005.0, "taker_buy_quote": 66.33}, {"ts": 1773483000000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483060000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 213241.6, "quote_volume": 14043.25714, "trades": 44, "taker_buy_volume": 10578.3, "taker_buy_quote": 697.10997}, {"ts": 1773483120000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10015.4, "quote_volume": 659.99817, "trades": 11, "taker_buy_volume": 9848.5, "taker_buy_quote": 649.01615}, {"ts": 1773483180000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 96528.9, "quote_volume": 6351.60162, "trades": 45, "taker_buy_volume": 55214.2, "taker_buy_quote": 3633.09436}, {"ts": 1773483240000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1557.3, "quote_volume": 102.47034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483300000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 14482.2, "quote_volume": 952.92876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483360000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 32806.2, "quote_volume": 2158.82002, "trades": 16, "taker_buy_volume": 1720.6, "taker_buy_quote": 113.38754}, {"ts": 1773483420000, "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": 1773483480000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 502.0, "quote_volume": 33.0316, "trades": 1, "taker_buy_volume": 502.0, "taker_buy_quote": 33.0316}, {"ts": 1773483540000, "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": 1773483600000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 29068.1, "quote_volume": 1909.77417, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483660000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 33722.2, "quote_volume": 2216.11528, "trades": 18, "taker_buy_volume": 30251.4, "taker_buy_quote": 1988.35076}, {"ts": 1773483720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7723.1, "quote_volume": 507.40767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483780000, "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": 1773483840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7948.4, "quote_volume": 522.20988, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6258.7, "quote_volume": 411.19659, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 23594.1, "quote_volume": 1550.13237, "trades": 22, "taker_buy_volume": 11395.1, "taker_buy_quote": 748.65807}, {"ts": 1773484020000, "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": 1773484080000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 11383.2, "quote_volume": 747.87624, "trades": 10, "taker_buy_volume": 11137.2, "taker_buy_quote": 731.71404}, {"ts": 1773484140000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 7900.9, "quote_volume": 519.08913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484200000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6131.5, "quote_volume": 402.85071, "trades": 5, "taker_buy_volume": 111.6, "taker_buy_quote": 7.34328}, {"ts": 1773484260000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2308.6, "quote_volume": 151.88916, "trades": 7, "taker_buy_volume": 2141.4, "taker_buy_quote": 140.90412}, {"ts": 1773484320000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 669.6, "quote_volume": 44.03382, "trades": 5, "taker_buy_volume": 411.0, "taker_buy_quote": 27.0438}, {"ts": 1773484380000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 31956.3, "quote_volume": 2097.49313, "trades": 18, "taker_buy_volume": 4359.6, "taker_buy_quote": 286.42572}, {"ts": 1773484440000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 34070.3, "quote_volume": 2238.41871, "trades": 16, "taker_buy_volume": 34070.3, "taker_buy_quote": 2238.41871}, {"ts": 1773484500000, "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": 1773484560000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 11352.7, "quote_volume": 746.17239, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 197.4}, {"ts": 1773484620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 15547.0, "quote_volume": 1021.4379, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484680000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 20772.7, "quote_volume": 1364.72905, "trades": 20, "taker_buy_volume": 16716.1, "taker_buy_quote": 1098.26301}, {"ts": 1773484740000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 37554.3, "quote_volume": 2467.28723, "trades": 49, "taker_buy_volume": 13729.3, "taker_buy_quote": 902.01501}, {"ts": 1773484800000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10326.5, "quote_volume": 678.40843, "trades": 13, "taker_buy_volume": 128.9, "taker_buy_quote": 8.46873}, {"ts": 1773484860000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 4868.2, "quote_volume": 319.41334, "trades": 7, "taker_buy_volume": 594.2, "taker_buy_quote": 39.03894}, {"ts": 1773484920000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 653.6, "quote_volume": 42.92478, "trades": 4, "taker_buy_volume": 486.2, "taker_buy_quote": 31.94334}, {"ts": 1773484980000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 592.0, "quote_volume": 38.8685, "trades": 5, "taker_buy_volume": 333.0, "taker_buy_quote": 21.8781}, {"ts": 1773485040000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 6863.6, "quote_volume": 450.5674, "trades": 7, "taker_buy_volume": 3152.4, "taker_buy_quote": 207.11268}, {"ts": 1773485100000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 8484.8, "quote_volume": 556.67047, "trades": 9, "taker_buy_volume": 675.9, "taker_buy_quote": 44.40663}, {"ts": 1773485160000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 834.5, "quote_volume": 54.78092, "trades": 6, "taker_buy_volume": 377.2, "taker_buy_quote": 24.78204}, {"ts": 1773485220000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 624.4, "quote_volume": 40.99872, "trades": 4, "taker_buy_volume": 380.8, "taker_buy_quote": 25.01856}, {"ts": 1773485280000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 852.0, "quote_volume": 55.93074, "trades": 6, "taker_buy_volume": 395.4, "taker_buy_quote": 25.97778}, {"ts": 1773485340000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1621.3, "quote_volume": 106.50571, "trades": 5, "taker_buy_volume": 1484.3, "taker_buy_quote": 97.51851}, {"ts": 1773485400000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 36053.7, "quote_volume": 2368.72507, "trades": 20, "taker_buy_volume": 16269.3, "taker_buy_quote": 1068.90673}, {"ts": 1773485460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 42287.3, "quote_volume": 2778.27561, "trades": 22, "taker_buy_volume": 29389.9, "taker_buy_quote": 1930.91643}, {"ts": 1773485520000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 17976.0, "quote_volume": 1181.03688, "trades": 17, "taker_buy_volume": 9753.4, "taker_buy_quote": 640.81206}, {"ts": 1773485580000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 24936.4, "quote_volume": 1638.3596, "trades": 10, "taker_buy_volume": 381.2, "taker_buy_quote": 25.08296}, {"ts": 1773485640000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 137.3, "quote_volume": 9.02061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485700000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 9814.2, "quote_volume": 644.79294, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485760000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 22845.7, "quote_volume": 1500.94727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485820000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 26447.6, "quote_volume": 1736.42835, "trades": 12, "taker_buy_volume": 14657.9, "taker_buy_quote": 963.02403}, {"ts": 1773485880000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 626.5, "quote_volume": 41.14108, "trades": 5, "taker_buy_volume": 426.8, "taker_buy_quote": 28.04076}, {"ts": 1773485940000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 6065.2, "quote_volume": 398.46992, "trades": 17, "taker_buy_volume": 5258.8, "taker_buy_quote": 345.52292}, {"ts": 1773486000000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 53904.1, "quote_volume": 3546.90502, "trades": 17, "taker_buy_volume": 53767.3, "taker_buy_quote": 3537.91726}, {"ts": 1773486060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 151.7, "quote_volume": 9.98186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486120000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 29980.4, "quote_volume": 1975.78504, "trades": 21, "taker_buy_volume": 27163.3, "taker_buy_quote": 1790.15332}, {"ts": 1773486180000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 59182.9, "quote_volume": 3906.00517, "trades": 38, "taker_buy_volume": 52359.2, "taker_buy_quote": 3455.7072}, {"ts": 1773486240000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 9518.0, "quote_volume": 628.22726, "trades": 7, "taker_buy_volume": 392.6, "taker_buy_quote": 25.95086}, {"ts": 1773486300000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 88733.4, "quote_volume": 5867.89943, "trades": 34, "taker_buy_volume": 50421.7, "taker_buy_quote": 3335.50816}, {"ts": 1773486360000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 46066.8, "quote_volume": 3046.07968, "trades": 17, "taker_buy_volume": 31332.8, "taker_buy_quote": 2072.18952}, {"ts": 1773486420000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 27974.7, "quote_volume": 1847.95352, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3152.4, "quote_volume": 208.06708, "trades": 3, "taker_buy_volume": 86.8, "taker_buy_quote": 5.73748}, {"ts": 1773486540000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486600000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1565.5, "quote_volume": 103.323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486660000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486720000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486780000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2000.0, "quote_volume": 132.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 132.2}, {"ts": 1773486900000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 416.1, "quote_volume": 27.48908, "trades": 3, "taker_buy_volume": 264.8, "taker_buy_quote": 17.50328}, {"ts": 1773486960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 756.4, "quote_volume": 49.99804, "trades": 1, "taker_buy_volume": 756.4, "taker_buy_quote": 49.99804}, {"ts": 1773487020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 196.6, "quote_volume": 12.99526, "trades": 2, "taker_buy_volume": 196.6, "taker_buy_quote": 12.99526}, {"ts": 1773487080000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4697.1, "quote_volume": 310.34974, "trades": 7, "taker_buy_volume": 3411.4, "taker_buy_quote": 225.49354}, {"ts": 1773487140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 75.7, "quote_volume": 4.9962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 212.6, "quote_volume": 14.0316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487260000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 73555.0, "quote_volume": 4861.87532, "trades": 71, "taker_buy_volume": 72453.2, "taker_buy_quote": 4789.15652}, {"ts": 1773487320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487380000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 17310.6, "quote_volume": 1144.30316, "trades": 15, "taker_buy_volume": 16310.6, "taker_buy_quote": 1078.20316}, {"ts": 1773487440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4100.4, "quote_volume": 271.03644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487500000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 692.7, "quote_volume": 45.84466, "trades": 4, "taker_buy_volume": 571.9, "taker_buy_quote": 37.85978}, {"ts": 1773487560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487620000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 40004.8, "quote_volume": 2648.31019, "trades": 14, "taker_buy_volume": 39929.1, "taker_buy_quote": 2643.30642}, {"ts": 1773487680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3121.0, "quote_volume": 206.6102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1000.0, "quote_volume": 66.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487800000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 5337.5, "quote_volume": 353.77625, "trades": 4, "taker_buy_volume": 4337.5, "taker_buy_quote": 287.57625}, {"ts": 1773487860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 73079.2, "quote_volume": 4837.84304, "trades": 29, "taker_buy_volume": 49594.4, "taker_buy_quote": 3283.14928}, {"ts": 1773487980000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 87.7, "quote_volume": 5.81451, "trades": 2, "taker_buy_volume": 87.7, "taker_buy_quote": 5.81451}, {"ts": 1773488040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 140.3, "quote_volume": 9.28786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488100000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 49997.4, "quote_volume": 3314.82762, "trades": 19, "taker_buy_volume": 40610.5, "taker_buy_quote": 2692.47615}, {"ts": 1773488160000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 80913.6, "quote_volume": 5374.99492, "trades": 37, "taker_buy_volume": 68524.5, "taker_buy_quote": 4552.35868}, {"ts": 1773488220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4047.3, "quote_volume": 268.74072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488280000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 14349.2, "quote_volume": 953.49563, "trades": 4, "taker_buy_volume": 7087.5, "taker_buy_quote": 471.31875}, {"ts": 1773488340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 44332.4, "quote_volume": 2943.67136, "trades": 17, "taker_buy_volume": 31774.9, "taker_buy_quote": 2109.85336}, {"ts": 1773488400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 73890.2, "quote_volume": 4908.27711, "trades": 25, "taker_buy_volume": 63052.2, "taker_buy_quote": 4188.63391}, {"ts": 1773488460000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6605.1, "quote_volume": 438.53753, "trades": 5, "taker_buy_volume": 6194.0, "taker_buy_quote": 411.2816}, {"ts": 1773488520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488580000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 18881.7, "quote_volume": 1254.31854, "trades": 11, "taker_buy_volume": 10644.3, "taker_buy_quote": 707.35518}, {"ts": 1773488640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 135.3, "quote_volume": 8.99745, "trades": 1, "taker_buy_volume": 135.3, "taker_buy_quote": 8.99745}, {"ts": 1773488700000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 64839.2, "quote_volume": 4305.38977, "trades": 21, "taker_buy_volume": 27908.2, "taker_buy_quote": 1853.17137}, {"ts": 1773488760000, "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": 1773488820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 150.3, "quote_volume": 9.99495, "trades": 1, "taker_buy_volume": 150.3, "taker_buy_quote": 9.99495}, {"ts": 1773488880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4331.3, "quote_volume": 288.03145, "trades": 5, "taker_buy_volume": 4331.3, "taker_buy_quote": 288.03145}, {"ts": 1773488940000, "open": 0.0665, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 16767.6, "quote_volume": 1112.83398, "trades": 10, "taker_buy_volume": 627.1, "taker_buy_quote": 41.6569}, {"ts": 1773489000000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 8192.9, "quote_volume": 543.20435, "trades": 9, "taker_buy_volume": 150.8, "taker_buy_quote": 10.01312}, {"ts": 1773489060000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7425.6, "quote_volume": 492.32935, "trades": 5, "taker_buy_volume": 120.7, "taker_buy_quote": 8.01448}, {"ts": 1773489120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 41572.4, "quote_volume": 2756.25012, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489180000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 20463.5, "quote_volume": 1355.67941, "trades": 15, "taker_buy_volume": 407.8, "taker_buy_quote": 27.03714}, {"ts": 1773489240000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 6886.3, "quote_volume": 455.90177, "trades": 9, "taker_buy_volume": 287.1, "taker_buy_quote": 19.03473}, {"ts": 1773489300000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 13299.0, "quote_volume": 880.01053, "trades": 18, "taker_buy_volume": 166.4, "taker_buy_quote": 11.01568}, {"ts": 1773489360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 46927.8, "quote_volume": 3107.53554, "trades": 49, "taker_buy_volume": 20084.9, "taker_buy_quote": 1330.53556}, {"ts": 1773489420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 136.2, "quote_volume": 9.01644, "trades": 1, "taker_buy_volume": 136.2, "taker_buy_quote": 9.01644}, {"ts": 1773489480000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 9591.6, "quote_volume": 634.93444, "trades": 9, "taker_buy_volume": 9296.8, "taker_buy_quote": 615.44816}, {"ts": 1773489540000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 35695.1, "quote_volume": 2364.68922, "trades": 21, "taker_buy_volume": 29106.7, "taker_buy_quote": 1928.53714}, {"ts": 1773489600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4867.9, "quote_volume": 322.25498, "trades": 7, "taker_buy_volume": 3439.7, "taker_buy_quote": 227.70814}, {"ts": 1773489660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 891.4, "quote_volume": 59.01068, "trades": 2, "taker_buy_volume": 891.4, "taker_buy_quote": 59.01068}, {"ts": 1773489720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 302.6, "quote_volume": 20.03212, "trades": 2, "taker_buy_volume": 302.6, "taker_buy_quote": 20.03212}, {"ts": 1773489780000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 40311.5, "quote_volume": 2668.6077, "trades": 25, "taker_buy_volume": 14857.1, "taker_buy_quote": 983.54002}, {"ts": 1773489840000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 76069.7, "quote_volume": 5028.35946, "trades": 33, "taker_buy_volume": 7559.5, "taker_buy_quote": 499.83524}, {"ts": 1773489900000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 21597.5, "quote_volume": 1427.90896, "trades": 18, "taker_buy_volume": 21340.7, "taker_buy_quote": 1410.93448}, {"ts": 1773489960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 37814.7, "quote_volume": 2499.55167, "trades": 24, "taker_buy_volume": 14139.7, "taker_buy_quote": 934.63417}, {"ts": 1773490020000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3279.9, "quote_volume": 216.71139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490080000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 40451.7, "quote_volume": 2669.5867, "trades": 23, "taker_buy_volume": 595.3, "taker_buy_quote": 39.2898}, {"ts": 1773490140000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 35050.7, "quote_volume": 2309.64452, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490200000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 45485.3, "quote_volume": 2997.19338, "trades": 27, "taker_buy_volume": 21838.5, "taker_buy_quote": 1439.15715}, {"ts": 1773490260000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8152.5, "quote_volume": 537.16586, "trades": 5, "taker_buy_volume": 7313.6, "taker_buy_quote": 481.96624}, {"ts": 1773490320000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 43010.3, "quote_volume": 2834.7137, "trades": 20, "taker_buy_volume": 13273.4, "taker_buy_quote": 875.06251}, {"ts": 1773490380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 237.2, "quote_volume": 15.60776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 57476.7, "quote_volume": 3787.71453, "trades": 6, "taker_buy_volume": 57340.3, "taker_buy_quote": 3778.72577}, {"ts": 1773490500000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 74763.5, "quote_volume": 4930.51767, "trades": 30, "taker_buy_volume": 57424.3, "taker_buy_quote": 3787.93737}, {"ts": 1773490560000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 307968.8, "quote_volume": 20337.46539, "trades": 31, "taker_buy_volume": 303128.7, "taker_buy_quote": 20018.01879}, {"ts": 1773490620000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 86723.6, "quote_volume": 5721.6871, "trades": 25, "taker_buy_volume": 166.9, "taker_buy_quote": 11.0154}, {"ts": 1773490680000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0661, "volume": 26089.4, "quote_volume": 1722.61647, "trades": 22, "taker_buy_volume": 25771.2, "taker_buy_quote": 1701.63194}, {"ts": 1773490740000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 23151.8, "quote_volume": 1527.78885, "trades": 11, "taker_buy_volume": 151.7, "taker_buy_quote": 10.0122}, {"ts": 1773490800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 636.6, "quote_volume": 42.0156, "trades": 2, "taker_buy_volume": 636.6, "taker_buy_quote": 42.0156}, {"ts": 1773490860000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2427.6, "quote_volume": 160.20645, "trades": 2, "taker_buy_volume": 2276.1, "taker_buy_quote": 150.2226}, {"ts": 1773490920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 159.6, "quote_volume": 10.51764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490980000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 937.2, "quote_volume": 61.76148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 181.8, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 181.8, "taker_buy_quote": 11.9988}, {"ts": 1773491100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 757.5, "quote_volume": 49.995, "trades": 1, "taker_buy_volume": 757.5, "taker_buy_quote": 49.995}, {"ts": 1773491160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3947.7, "quote_volume": 260.5482, "trades": 4, "taker_buy_volume": 3947.7, "taker_buy_quote": 260.5482}, {"ts": 1773491220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491400000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1271.8, "quote_volume": 83.91275, "trades": 4, "taker_buy_volume": 1011.3, "taker_buy_quote": 66.7458}, {"ts": 1773491460000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 424.2, "quote_volume": 27.96993, "trades": 3, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1773491520000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 71704.8, "quote_volume": 4724.58645, "trades": 32, "taker_buy_volume": 4247.3, "taker_buy_quote": 279.89707}, {"ts": 1773491580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 32306.9, "quote_volume": 2125.79402, "trades": 17, "taker_buy_volume": 137.0, "taker_buy_quote": 9.0146}, {"ts": 1773491640000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 4011.5, "quote_volume": 263.8663, "trades": 3, "taker_buy_volume": 3107.5, "taker_buy_quote": 204.4735}, {"ts": 1773491700000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 6718.2, "quote_volume": 441.42836, "trades": 6, "taker_buy_volume": 426.2, "taker_buy_quote": 28.04396}, {"ts": 1773491760000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 67500.6, "quote_volume": 4436.1354, "trades": 50, "taker_buy_volume": 27433.6, "taker_buy_quote": 1803.8694}, {"ts": 1773491820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 973.9, "quote_volume": 63.98523, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491880000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 83627.9, "quote_volume": 5494.21713, "trades": 51, "taker_buy_volume": 30183.8, "taker_buy_quote": 1983.07566}, {"ts": 1773491940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 194.8, "quote_volume": 12.81784, "trades": 1, "taker_buy_volume": 194.8, "taker_buy_quote": 12.81784}, {"ts": 1773492000000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 9392.5, "quote_volume": 617.87706, "trades": 5, "taker_buy_volume": 7898.1, "taker_buy_quote": 519.69498}, {"ts": 1773492060000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1064.0, "quote_volume": 69.9048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3119.4, "quote_volume": 204.94458, "trades": 3, "taker_buy_volume": 3119.4, "taker_buy_quote": 204.94458}, {"ts": 1773492180000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 28188.3, "quote_volume": 1852.15924, "trades": 17, "taker_buy_volume": 8307.3, "taker_buy_quote": 545.97754}, {"ts": 1773492240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 45178.8, "quote_volume": 2968.24716, "trades": 16, "taker_buy_volume": 27945.8, "taker_buy_quote": 1836.03906}, {"ts": 1773492300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 15531.2, "quote_volume": 1020.39984, "trades": 7, "taker_buy_volume": 15531.2, "taker_buy_quote": 1020.39984}, {"ts": 1773492360000, "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": 1773492420000, "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": 1773492480000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 38359.1, "quote_volume": 2523.95251, "trades": 29, "taker_buy_volume": 23358.3, "taker_buy_quote": 1536.97614}, {"ts": 1773492540000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 608.2, "quote_volume": 39.98916, "trades": 3, "taker_buy_volume": 304.2, "taker_buy_quote": 20.01636}, {"ts": 1773492600000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 41556.9, "quote_volume": 2734.50384, "trades": 18, "taker_buy_volume": 24847.3, "taker_buy_quote": 1635.01216}, {"ts": 1773492660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 20103.4, "quote_volume": 1322.80372, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1671.3, "quote_volume": 109.80441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492780000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 67758.3, "quote_volume": 4459.01954, "trades": 18, "taker_buy_volume": 61616.9, "taker_buy_quote": 4054.91542}, {"ts": 1773492840000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 14635.1, "quote_volume": 964.43792, "trades": 5, "taker_buy_volume": 14483.4, "taker_buy_quote": 954.45606}, {"ts": 1773492900000, "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": 1773492960000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 7944.2, "quote_volume": 523.50169, "trades": 8, "taker_buy_volume": 7733.3, "taker_buy_quote": 509.62447}, {"ts": 1773493020000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 10333.6, "quote_volume": 680.22996, "trades": 3, "taker_buy_volume": 2790.8, "taker_buy_quote": 183.91372}, {"ts": 1773493080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 9899.1, "quote_volume": 651.36078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493140000, "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": 1773493200000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 463.1, "quote_volume": 30.47198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493260000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 10584.1, "quote_volume": 696.43378, "trades": 16, "taker_buy_volume": 304.0, "taker_buy_quote": 20.0032}, {"ts": 1773493320000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 5989.8, "quote_volume": 394.11516, "trades": 8, "taker_buy_volume": 5853.0, "taker_buy_quote": 385.1274}, {"ts": 1773493380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3114.6, "quote_volume": 204.94068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5936.2, "quote_volume": 390.60196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4346.7, "quote_volume": 286.01286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493560000, "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": 1773493620000, "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": 1773493680000, "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": 1773493740000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5594.6, "quote_volume": 368.12468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493800000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 224.1, "quote_volume": 14.74578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493860000, "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": 1773493920000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1317.4, "quote_volume": 86.80005, "trades": 2, "taker_buy_volume": 1151.3, "taker_buy_quote": 75.87067}, {"ts": 1773493980000, "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": 1773494040000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5341.5, "quote_volume": 351.4707, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494100000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 24674.2, "quote_volume": 1626.04185, "trades": 14, "taker_buy_volume": 24507.5, "taker_buy_quote": 1615.05632}, {"ts": 1773494160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 638.3, "quote_volume": 42.06397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 257.8, "quote_volume": 17.0148, "trades": 2, "taker_buy_volume": 257.8, "taker_buy_quote": 17.0148}, {"ts": 1773494280000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1978.6, "quote_volume": 130.4928, "trades": 4, "taker_buy_volume": 1030.6, "taker_buy_quote": 68.0196}, {"ts": 1773494340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 13767.7, "quote_volume": 908.6682, "trades": 12, "taker_buy_volume": 13767.7, "taker_buy_quote": 908.6682}, {"ts": 1773494400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 26444.2, "quote_volume": 1745.3172, "trades": 9, "taker_buy_volume": 3185.8, "taker_buy_quote": 210.2628}, {"ts": 1773494460000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 13996.1, "quote_volume": 923.82077, "trades": 23, "taker_buy_volume": 12198.6, "taker_buy_quote": 805.18577}, {"ts": 1773494520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 4806.8, "quote_volume": 317.2488, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494580000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 55318.3, "quote_volume": 3651.02021, "trades": 30, "taker_buy_volume": 23273.6, "taker_buy_quote": 1536.07001}, {"ts": 1773494640000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 439.2, "quote_volume": 29.00237, "trades": 3, "taker_buy_volume": 151.7, "taker_buy_quote": 10.02737}, {"ts": 1773494700000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4933.3, "quote_volume": 326.07891, "trades": 3, "taker_buy_volume": 4811.1, "taker_buy_quote": 318.01371}, {"ts": 1773494760000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 320.7, "quote_volume": 21.18767, "trades": 2, "taker_buy_volume": 214.7, "taker_buy_quote": 14.19167}, {"ts": 1773494820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 1273.1, "quote_volume": 84.15191, "trades": 3, "taker_buy_volume": 1273.1, "taker_buy_quote": 84.15191}, {"ts": 1773494940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 18246.1, "quote_volume": 1206.06721, "trades": 5, "taker_buy_volume": 18246.1, "taker_buy_quote": 1206.06721}, {"ts": 1773495000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 92.3, "quote_volume": 6.10103, "trades": 1, "taker_buy_volume": 92.3, "taker_buy_quote": 6.10103}, {"ts": 1773495060000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 65926.3, "quote_volume": 4358.87549, "trades": 32, "taker_buy_volume": 39756.3, "taker_buy_quote": 2629.03849}, {"ts": 1773495120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4366.8, "quote_volume": 288.64548, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495180000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 347814.1, "quote_volume": 23054.65825, "trades": 129, "taker_buy_volume": 292094.0, "taker_buy_quote": 19361.79048}, {"ts": 1773495240000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 83514.6, "quote_volume": 5534.81618, "trades": 20, "taker_buy_volume": 39420.1, "taker_buy_quote": 2613.55263}, {"ts": 1773495300000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 17504.0, "quote_volume": 1158.63645, "trades": 20, "taker_buy_volume": 151.3, "taker_buy_quote": 10.01606}, {"ts": 1773495360000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 861.9, "quote_volume": 57.02908, "trades": 6, "taker_buy_volume": 574.9, "taker_buy_quote": 38.05838}, {"ts": 1773495420000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 266.9, "quote_volume": 17.65722, "trades": 2, "taker_buy_volume": 151.3, "taker_buy_quote": 10.01606}, {"ts": 1773495480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 438.0, "quote_volume": 28.9518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495540000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 32850.4, "quote_volume": 2171.42201, "trades": 22, "taker_buy_volume": 28387.8, "taker_buy_quote": 1876.44415}, {"ts": 1773495600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 11124.3, "quote_volume": 735.31623, "trades": 16, "taker_buy_volume": 302.5, "taker_buy_quote": 19.99525}, {"ts": 1773495660000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 23814.2, "quote_volume": 1574.65753, "trades": 7, "taker_buy_volume": 23379.4, "taker_buy_quote": 1545.91725}, {"ts": 1773495720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5609.8, "quote_volume": 371.36876, "trades": 8, "taker_buy_volume": 5609.8, "taker_buy_quote": 371.36876}, {"ts": 1773495840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 73209.9, "quote_volume": 4846.49538, "trades": 26, "taker_buy_volume": 35572.9, "taker_buy_quote": 2354.92598}, {"ts": 1773495960000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 24708.1, "quote_volume": 1636.17847, "trades": 22, "taker_buy_volume": 6150.8, "taker_buy_quote": 407.72606}, {"ts": 1773496020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496080000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 725.9, "quote_volume": 48.05458, "trades": 5, "taker_buy_volume": 725.9, "taker_buy_quote": 48.05458}, {"ts": 1773496140000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 317.5, "quote_volume": 21.00339, "trades": 2, "taker_buy_volume": 166.4, "taker_buy_quote": 11.01568}, {"ts": 1773496200000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 57757.3, "quote_volume": 3824.90526, "trades": 24, "taker_buy_volume": 19374.4, "taker_buy_quote": 1283.96647}, {"ts": 1773496260000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 317.7, "quote_volume": 21.03174, "trades": 2, "taker_buy_volume": 317.7, "taker_buy_quote": 21.03174}, {"ts": 1773496320000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496380000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496440000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 13213.8, "quote_volume": 874.91122, "trades": 23, "taker_buy_volume": 13213.8, "taker_buy_quote": 874.91122}, {"ts": 1773496500000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 3331.5, "quote_volume": 220.84678, "trades": 4, "taker_buy_volume": 3014.8, "taker_buy_quote": 199.88124}, {"ts": 1773496560000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 512.9, "quote_volume": 33.95398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 11870.4, "quote_volume": 785.82048, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496680000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 14674.3, "quote_volume": 971.60103, "trades": 16, "taker_buy_volume": 14387.8, "taker_buy_quote": 952.63473}, {"ts": 1773496740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1581.2, "quote_volume": 104.67544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3095.8, "quote_volume": 204.94196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 889.9, "quote_volume": 59.00037, "trades": 1, "taker_buy_volume": 889.9, "taker_buy_quote": 59.00037}, {"ts": 1773496920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 22012.0, "quote_volume": 1459.3956, "trades": 11, "taker_buy_volume": 2818.9, "taker_buy_quote": 186.89307}, {"ts": 1773496980000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 51716.5, "quote_volume": 3429.14425, "trades": 11, "taker_buy_volume": 43822.6, "taker_buy_quote": 2905.77868}, {"ts": 1773497040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 83377.9, "quote_volume": 5536.29256, "trades": 26, "taker_buy_volume": 49602.4, "taker_buy_quote": 3293.59936}, {"ts": 1773497100000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 28983.8, "quote_volume": 1920.45269, "trades": 15, "taker_buy_volume": 14015.4, "taker_buy_quote": 929.22102}, {"ts": 1773497160000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5220.7, "quote_volume": 346.13241, "trades": 7, "taker_buy_volume": 2207.9, "taker_buy_quote": 146.38377}, {"ts": 1773497220000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 20277.7, "quote_volume": 1344.45669, "trades": 18, "taker_buy_volume": 10811.3, "taker_buy_quote": 716.83437}, {"ts": 1773497280000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 13342.1, "quote_volume": 885.88835, "trades": 14, "taker_buy_volume": 2504.0, "taker_buy_quote": 166.2656}, {"ts": 1773497340000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 72645.2, "quote_volume": 4816.67796, "trades": 27, "taker_buy_volume": 39729.3, "taker_buy_quote": 2634.35379}, {"ts": 1773497400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 15297.8, "quote_volume": 1014.24414, "trades": 4, "taker_buy_volume": 15297.8, "taker_buy_quote": 1014.24414}, {"ts": 1773497460000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 46060.4, "quote_volume": 3056.10014, "trades": 18, "taker_buy_volume": 38376.2, "taker_buy_quote": 2546.63768}, {"ts": 1773497520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 104.4, "quote_volume": 6.92172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 41178.0, "quote_volume": 2730.1014, "trades": 16, "taker_buy_volume": 666.2, "taker_buy_quote": 44.16906}, {"ts": 1773497640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2870.7, "quote_volume": 190.32741, "trades": 7, "taker_buy_volume": 2870.7, "taker_buy_quote": 190.32741}, {"ts": 1773497700000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 70583.3, "quote_volume": 4680.04998, "trades": 41, "taker_buy_volume": 53656.2, "taker_buy_quote": 3557.79682}, {"ts": 1773497760000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 12358.1, "quote_volume": 819.34204, "trades": 16, "taker_buy_volume": 12237.4, "taker_buy_quote": 811.3517}, {"ts": 1773497820000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 830.1, "quote_volume": 55.06585, "trades": 6, "taker_buy_volume": 302.2, "taker_buy_quote": 20.06608}, {"ts": 1773497880000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1915.6, "quote_volume": 127.18377, "trades": 4, "taker_buy_volume": 1794.9, "taker_buy_quote": 119.18136}, {"ts": 1773497940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498000000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 6329.9, "quote_volume": 419.68716, "trades": 2, "taker_buy_volume": 147.9, "taker_buy_quote": 9.82056}, {"ts": 1773498060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 25151.7, "quote_volume": 1667.55771, "trades": 19, "taker_buy_volume": 12160.6, "taker_buy_quote": 806.24778}, {"ts": 1773498120000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 7136.4, "quote_volume": 473.79973, "trades": 6, "taker_buy_volume": 6564.1, "taker_buy_quote": 435.85624}, {"ts": 1773498180000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 1596.5, "quote_volume": 105.99822, "trades": 2, "taker_buy_volume": 1502.7, "taker_buy_quote": 99.77928}, {"ts": 1773498240000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 411.2, "quote_volume": 27.30368, "trades": 1, "taker_buy_volume": 411.2, "taker_buy_quote": 27.30368}, {"ts": 1773498300000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498360000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 5432.0, "quote_volume": 360.6848, "trades": 2, "taker_buy_volume": 5432.0, "taker_buy_quote": 360.6848}, {"ts": 1773498420000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1672.3, "quote_volume": 110.94822, "trades": 2, "taker_buy_volume": 747.3, "taker_buy_quote": 49.62072}, {"ts": 1773498480000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 30666.5, "quote_volume": 2037.95987, "trades": 44, "taker_buy_volume": 30666.5, "taker_buy_quote": 2037.95987}, {"ts": 1773498540000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8271.0, "quote_volume": 549.1944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498600000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 9533.2, "quote_volume": 633.03119, "trades": 6, "taker_buy_volume": 267.1, "taker_buy_quote": 17.76215}, {"ts": 1773498660000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 33068.6, "quote_volume": 2195.6929, "trades": 15, "taker_buy_volume": 421.4, "taker_buy_quote": 27.99602}, {"ts": 1773498720000, "open": 0.0663, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 16805.4, "quote_volume": 1113.10939, "trades": 24, "taker_buy_volume": 7165.5, "taker_buy_quote": 474.3561}, {"ts": 1773498780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 8297.7, "quote_volume": 549.30774, "trades": 17, "taker_buy_volume": 8297.7, "taker_buy_quote": 549.30774}, {"ts": 1773498840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 66344.8, "quote_volume": 4392.02576, "trades": 22, "taker_buy_volume": 6271.3, "taker_buy_quote": 415.16006}, {"ts": 1773498900000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 1949.0, "quote_volume": 128.9789, "trades": 2, "taker_buy_volume": 1500.0, "taker_buy_quote": 99.3}, {"ts": 1773498960000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 30881.8, "quote_volume": 2045.19341, "trades": 10, "taker_buy_volume": 22105.7, "taker_buy_quote": 1464.21559}, {"ts": 1773499020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 4875.1, "quote_volume": 322.73162, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499080000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 17287.2, "quote_volume": 1144.64421, "trades": 13, "taker_buy_volume": 3654.0, "taker_buy_quote": 242.12637}, {"ts": 1773499140000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 32386.1, "quote_volume": 2140.71735, "trades": 28, "taker_buy_volume": 4806.9, "taker_buy_quote": 317.77723}, {"ts": 1773499200000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 28914.2, "quote_volume": 1911.21459, "trades": 16, "taker_buy_volume": 17502.6, "taker_buy_quote": 1156.95283}, {"ts": 1773499260000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 6421.8, "quote_volume": 423.86608, "trades": 6, "taker_buy_volume": 272.8, "taker_buy_quote": 18.03208}, {"ts": 1773499320000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1009.1, "quote_volume": 66.62474, "trades": 5, "taker_buy_volume": 241.4, "taker_buy_quote": 15.95654}, {"ts": 1773499380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 587.2, "quote_volume": 38.7552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499440000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 92901.2, "quote_volume": 6130.8098, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499500000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 90221.9, "quote_volume": 5946.40453, "trades": 79, "taker_buy_volume": 40271.9, "taker_buy_quote": 2654.69953}, {"ts": 1773499560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 881.3, "quote_volume": 58.07767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499620000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2310.9, "quote_volume": 152.38017, "trades": 7, "taker_buy_volume": 918.6, "taker_buy_quote": 60.6276}, {"ts": 1773499680000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 4685.9, "quote_volume": 308.83114, "trades": 7, "taker_buy_volume": 4367.7, "taker_buy_quote": 287.86176}, {"ts": 1773499740000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 690.6, "quote_volume": 45.54013, "trades": 5, "taker_buy_volume": 295.9, "taker_buy_quote": 19.5294}, {"ts": 1773499800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 151.5, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1773499860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 307.2, "quote_volume": 20.2752, "trades": 2, "taker_buy_volume": 307.2, "taker_buy_quote": 20.2752}, {"ts": 1773500040000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 54986.7, "quote_volume": 3629.13584, "trades": 73, "taker_buy_volume": 23625.4, "taker_buy_quote": 1559.29004}, {"ts": 1773500100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 393.3, "quote_volume": 25.9578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500160000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 302.9, "quote_volume": 20.00807, "trades": 2, "taker_buy_volume": 166.7, "taker_buy_quote": 11.01887}, {"ts": 1773500220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 38787.2, "quote_volume": 2559.9552, "trades": 10, "taker_buy_volume": 136.4, "taker_buy_quote": 9.0024}, {"ts": 1773500280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3095.8, "quote_volume": 204.3228, "trades": 1, "taker_buy_volume": 3095.8, "taker_buy_quote": 204.3228}, {"ts": 1773500340000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 58689.1, "quote_volume": 3867.61169, "trades": 27, "taker_buy_volume": 41706.7, "taker_buy_quote": 2748.47153}, {"ts": 1773500400000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 21000.9, "quote_volume": 1383.85921, "trades": 20, "taker_buy_volume": 151.8, "taker_buy_quote": 10.00362}, {"ts": 1773500460000, "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": 1773500520000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 50881.4, "quote_volume": 3355.14231, "trades": 31, "taker_buy_volume": 50729.4, "taker_buy_quote": 3345.12551}, {"ts": 1773500580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 9377.9, "quote_volume": 618.9414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500640000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 11567.1, "quote_volume": 763.47398, "trades": 108, "taker_buy_volume": 453.8, "taker_buy_quote": 29.99618}, {"ts": 1773500700000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 38217.6, "quote_volume": 2522.3616, "trades": 84, "taker_buy_volume": 15590.5, "taker_buy_quote": 1028.973}, {"ts": 1773500760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 28310.1, "quote_volume": 1868.4666, "trades": 11, "taker_buy_volume": 21766.9, "taker_buy_quote": 1436.6154}, {"ts": 1773500820000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3856.1, "quote_volume": 254.51775, "trades": 7, "taker_buy_volume": 151.5, "taker_buy_quote": 10.01415}, {"ts": 1773500880000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 617.3, "quote_volume": 40.79143, "trades": 4, "taker_buy_volume": 496.3, "taker_buy_quote": 32.80543}, {"ts": 1773500940000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1938.4, "quote_volume": 128.10636, "trades": 2, "taker_buy_volume": 1719.6, "taker_buy_quote": 113.66556}, {"ts": 1773501000000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 9041.9, "quote_volume": 596.01601, "trades": 17, "taker_buy_volume": 227.2, "taker_buy_quote": 14.9952}, {"ts": 1773501060000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3193.2, "quote_volume": 210.7512, "trades": 2, "taker_buy_volume": 3193.2, "taker_buy_quote": 210.7512}, {"ts": 1773501120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501180000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 140.8, "quote_volume": 9.27872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 28251.3, "quote_volume": 1861.76067, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501300000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3100.6, "quote_volume": 204.35173, "trades": 3, "taker_buy_volume": 221.9, "taker_buy_quote": 14.6454}, {"ts": 1773501360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 66287.6, "quote_volume": 4368.35284, "trades": 40, "taker_buy_volume": 36406.7, "taker_buy_quote": 2399.20153}, {"ts": 1773501420000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 37805.1, "quote_volume": 2491.35609, "trades": 15, "taker_buy_volume": 30883.1, "taker_buy_quote": 2035.19629}, {"ts": 1773501480000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3524.7, "quote_volume": 232.29137, "trades": 4, "taker_buy_volume": 136.4, "taker_buy_quote": 9.0024}, {"ts": 1773501540000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 303.4, "quote_volume": 20.00923, "trades": 2, "taker_buy_volume": 151.7, "taker_buy_quote": 10.0122}, {"ts": 1773501600000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 21987.1, "quote_volume": 1448.94989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501660000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 24560.1, "quote_volume": 1618.57136, "trades": 10, "taker_buy_volume": 607.7, "taker_buy_quote": 40.1082}, {"ts": 1773501720000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 26030.3, "quote_volume": 1712.88715, "trades": 11, "taker_buy_volume": 537.6, "taker_buy_quote": 35.42784}, {"ts": 1773501780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 801.6, "quote_volume": 52.74528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 13792.0, "quote_volume": 907.5136, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501900000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 904.0, "quote_volume": 59.4832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501960000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 8230.2, "quote_volume": 542.37018, "trades": 13, "taker_buy_volume": 8230.2, "taker_buy_quote": 542.37018}, {"ts": 1773502020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 12305.8, "quote_volume": 810.95222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502080000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3945.0, "quote_volume": 259.98608, "trades": 3, "taker_buy_volume": 105.8, "taker_buy_quote": 6.9828}, {"ts": 1773502140000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 34692.0, "quote_volume": 2286.60218, "trades": 14, "taker_buy_volume": 24547.1, "taker_buy_quote": 1618.05327}, {"ts": 1773502200000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 35007.4, "quote_volume": 2307.00134, "trades": 20, "taker_buy_volume": 20746.3, "taker_buy_quote": 1367.19485}, {"ts": 1773502260000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 1404.8, "quote_volume": 92.46033, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502320000, "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": 1773502380000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 3050.8, "quote_volume": 200.75936, "trades": 4, "taker_buy_volume": 167.2, "taker_buy_quote": 11.01848}, {"ts": 1773502440000, "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": 1773502500000, "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": 1773502560000, "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": 1773502620000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 12612.6, "quote_volume": 831.2053, "trades": 18, "taker_buy_volume": 12355.0, "taker_buy_quote": 814.22946}, {"ts": 1773502680000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 166.3, "quote_volume": 10.9758, "trades": 1, "taker_buy_volume": 166.3, "taker_buy_quote": 10.9758}, {"ts": 1773502740000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 470.2, "quote_volume": 31.00287, "trades": 3, "taker_buy_volume": 166.9, "taker_buy_quote": 11.0154}, {"ts": 1773502800000, "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": 1773502860000, "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": 1773502920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2647.7, "quote_volume": 174.48343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5391.7, "quote_volume": 355.8522, "trades": 2, "taker_buy_volume": 5391.7, "taker_buy_quote": 355.8522}, {"ts": 1773503040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 757.5, "quote_volume": 49.91925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 191525.2, "quote_volume": 12640.6632, "trades": 53, "taker_buy_volume": 52131.4, "taker_buy_quote": 3440.6724}, {"ts": 1773503160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 757.5, "quote_volume": 49.995, "trades": 1, "taker_buy_volume": 757.5, "taker_buy_quote": 49.995}, {"ts": 1773503340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503400000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 2572.1, "quote_volume": 169.51059, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 6.072}, {"ts": 1773503460000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 98571.4, "quote_volume": 6505.10488, "trades": 15, "taker_buy_volume": 85079.8, "taker_buy_quote": 5615.2668}, {"ts": 1773503520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1515.1, "quote_volume": 99.9966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503700000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 1897.6, "quote_volume": 125.2956, "trades": 2, "taker_buy_volume": 540.0, "taker_buy_quote": 35.694}, {"ts": 1773503760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503820000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 257.2, "quote_volume": 16.98882, "trades": 2, "taker_buy_volume": 136.2, "taker_buy_quote": 9.00282}, {"ts": 1773503880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 223.3, "quote_volume": 14.7378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503940000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 488.7, "quote_volume": 32.28794, "trades": 4, "taker_buy_volume": 337.4, "taker_buy_quote": 22.30214}, {"ts": 1773504000000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 18338.2, "quote_volume": 1210.28992, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504060000, "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": 1773504120000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 64417.1, "quote_volume": 4251.54372, "trades": 31, "taker_buy_volume": 29545.8, "taker_buy_quote": 1950.03792}, {"ts": 1773504180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 9496.9, "quote_volume": 626.82571, "trades": 15, "taker_buy_volume": 303.1, "taker_buy_quote": 20.03491}, {"ts": 1773504240000, "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 34168.6, "quote_volume": 2255.1382, "trades": 23, "taker_buy_volume": 13883.9, "taker_buy_quote": 916.36467}, {"ts": 1773504300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 18786.6, "quote_volume": 1239.9156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504360000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4536.8, "quote_volume": 298.92992, "trades": 16, "taker_buy_volume": 121.6, "taker_buy_quote": 8.01344}, {"ts": 1773504420000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 607491.3, "quote_volume": 39918.99012, "trades": 122, "taker_buy_volume": 70159.1, "taker_buy_quote": 4612.60508}, {"ts": 1773504480000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 27628.4, "quote_volume": 1820.10636, "trades": 20, "taker_buy_volume": 26886.2, "taker_buy_quote": 1771.3149}, {"ts": 1773504540000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 4994.0, "quote_volume": 329.06043, "trades": 5, "taker_buy_volume": 4552.3, "taker_buy_quote": 299.99657}, {"ts": 1773504600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 38209.2, "quote_volume": 2514.16536, "trades": 16, "taker_buy_volume": 15914.9, "taker_buy_quote": 1047.20042}, {"ts": 1773504660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 86237.9, "quote_volume": 5674.45382, "trades": 25, "taker_buy_volume": 78413.2, "taker_buy_quote": 5159.58856}, {"ts": 1773504720000, "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": 1773504780000, "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": 1773504840000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 151.7, "quote_volume": 9.99703, "trades": 1, "taker_buy_volume": 151.7, "taker_buy_quote": 9.99703}, {"ts": 1773504900000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 47324.3, "quote_volume": 3118.70876, "trades": 15, "taker_buy_volume": 44574.3, "taker_buy_quote": 2937.48376}, {"ts": 1773504960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 128.8, "quote_volume": 8.5008, "trades": 1, "taker_buy_volume": 128.8, "taker_buy_quote": 8.5008}, {"ts": 1773505020000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 1865.0, "quote_volume": 122.9035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505080000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 6276.0, "quote_volume": 413.5884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505140000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 14050.3, "quote_volume": 927.4203, "trades": 14, "taker_buy_volume": 14050.3, "taker_buy_quote": 927.4203}, {"ts": 1773505200000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 23396.8, "quote_volume": 1546.51638, "trades": 10, "taker_buy_volume": 23275.8, "taker_buy_quote": 1538.53038}, {"ts": 1773505260000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 33429.4, "quote_volume": 2206.32828, "trades": 14, "taker_buy_volume": 11701.2, "taker_buy_quote": 772.2792}, {"ts": 1773505320000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 32259.0, "quote_volume": 2132.29115, "trades": 45, "taker_buy_volume": 20833.1, "taker_buy_quote": 1377.06791}, {"ts": 1773505380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 2194.4, "quote_volume": 144.8304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4404.6, "quote_volume": 291.14406, "trades": 1, "taker_buy_volume": 4404.6, "taker_buy_quote": 291.14406}, {"ts": 1773505500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505560000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505620000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505680000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3105.1, "quote_volume": 205.24711, "trades": 1, "taker_buy_volume": 3105.1, "taker_buy_quote": 205.24711}, {"ts": 1773505740000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505800000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 8034.3, "quote_volume": 530.76406, "trades": 6, "taker_buy_volume": 5002.6, "taker_buy_quote": 330.67186}, {"ts": 1773505860000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7732.1, "quote_volume": 511.09181, "trades": 7, "taker_buy_volume": 7732.1, "taker_buy_quote": 511.09181}, {"ts": 1773505920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 561.1, "quote_volume": 37.0326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 284.7, "quote_volume": 18.7902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506040000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 26777.8, "quote_volume": 1770.02911, "trades": 14, "taker_buy_volume": 26238.8, "taker_buy_quote": 1734.40121}, {"ts": 1773506100000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 91857.0, "quote_volume": 6071.7477, "trades": 83, "taker_buy_volume": 61275.7, "taker_buy_quote": 4050.32377}, {"ts": 1773506280000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 68904.0, "quote_volume": 4554.49966, "trades": 26, "taker_buy_volume": 29919.1, "taker_buy_quote": 1977.65251}, {"ts": 1773506340000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 24313.7, "quote_volume": 1607.13557, "trades": 8, "taker_buy_volume": 4363.0, "taker_buy_quote": 288.3943}, {"ts": 1773506400000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 7799.3, "quote_volume": 515.51709, "trades": 11, "taker_buy_volume": 7632.9, "taker_buy_quote": 504.53469}, {"ts": 1773506460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3236.3, "quote_volume": 213.91943, "trades": 21, "taker_buy_volume": 1342.6, "taker_buy_quote": 88.74586}, {"ts": 1773506520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 214.7, "quote_volume": 14.19167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506580000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 12629.7, "quote_volume": 836.09807, "trades": 11, "taker_buy_volume": 12629.7, "taker_buy_quote": 836.09807}, {"ts": 1773506640000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 33462.0, "quote_volume": 2215.21456, "trades": 11, "taker_buy_volume": 452.6, "taker_buy_quote": 29.99228}, {"ts": 1773506700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 12018.4, "quote_volume": 795.61808, "trades": 11, "taker_buy_volume": 2071.7, "taker_buy_quote": 137.14654}, {"ts": 1773506760000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 24485.9, "quote_volume": 1621.48182, "trades": 10, "taker_buy_volume": 18899.1, "taker_buy_quote": 1251.63566}, {"ts": 1773506820000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 17722.1, "quote_volume": 1173.18791, "trades": 12, "taker_buy_volume": 529.4, "taker_buy_quote": 35.04628}, {"ts": 1773506880000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3537.0, "quote_volume": 234.11316, "trades": 5, "taker_buy_volume": 3174.6, "taker_buy_quote": 210.15852}, {"ts": 1773506940000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 23214.9, "quote_volume": 1534.54268, "trades": 11, "taker_buy_volume": 377.9, "taker_buy_quote": 25.01698}, {"ts": 1773507000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6578.8, "quote_volume": 434.85868, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 75.5, "quote_volume": 4.9981, "trades": 1, "taker_buy_volume": 75.5, "taker_buy_quote": 4.9981}, {"ts": 1773507300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507360000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1130.0, "quote_volume": 74.7338, "trades": 5, "taker_buy_volume": 408.0, "taker_buy_quote": 27.0096}, {"ts": 1773507420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 135.9, "quote_volume": 8.99658, "trades": 1, "taker_buy_volume": 135.9, "taker_buy_quote": 8.99658}, {"ts": 1773507480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 136.0, "quote_volume": 8.9896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507540000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 39210.9, "quote_volume": 2591.89494, "trades": 14, "taker_buy_volume": 544.5, "taker_buy_quote": 36.0459}, {"ts": 1773507600000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 650.1, "quote_volume": 42.98371, "trades": 5, "taker_buy_volume": 121.0, "taker_buy_quote": 8.0102}, {"ts": 1773507660000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1139.1, "quote_volume": 75.39331, "trades": 7, "taker_buy_volume": 988.0, "taker_buy_quote": 65.4056}, {"ts": 1773507720000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 393.1, "quote_volume": 25.98391, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507780000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 7061.8, "quote_volume": 466.83028, "trades": 8, "taker_buy_volume": 453.0, "taker_buy_quote": 29.9886}, {"ts": 1773507840000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 2160.0, "quote_volume": 142.97992, "trades": 3, "taker_buy_volume": 2039.2, "taker_buy_quote": 134.99504}, {"ts": 1773507900000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1054.2, "quote_volume": 69.74304, "trades": 2, "taker_buy_volume": 604.2, "taker_buy_quote": 39.99804}, {"ts": 1773507960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7685.8, "quote_volume": 508.79996, "trades": 4, "taker_buy_volume": 7685.8, "taker_buy_quote": 508.79996}, {"ts": 1773508020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 254.3, "quote_volume": 16.83466, "trades": 2, "taker_buy_volume": 254.3, "taker_buy_quote": 16.83466}, {"ts": 1773508080000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 36966.4, "quote_volume": 2443.43404, "trades": 22, "taker_buy_volume": 24364.6, "taker_buy_quote": 1610.50006}, {"ts": 1773508140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 8560.4, "quote_volume": 565.84244, "trades": 95, "taker_buy_volume": 8560.4, "taker_buy_quote": 565.84244}, {"ts": 1773508200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 8335.8, "quote_volume": 550.99638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 11473.9, "quote_volume": 758.42479, "trades": 7, "taker_buy_volume": 212.0, "taker_buy_quote": 14.0132}, {"ts": 1773508320000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 6574.0, "quote_volume": 434.50408, "trades": 4, "taker_buy_volume": 6200.8, "taker_buy_quote": 409.87288}, {"ts": 1773508380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 450.0, "quote_volume": 29.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508440000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508500000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508560000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 38651.1, "quote_volume": 2550.9726, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508620000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 17404.8, "quote_volume": 1148.7168, "trades": 15, "taker_buy_volume": 99.9, "taker_buy_quote": 6.5934}, {"ts": 1773508680000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2515.0, "quote_volume": 165.7645, "trades": 6, "taker_buy_volume": 260.0, "taker_buy_quote": 17.16}, {"ts": 1773508740000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1704.2, "quote_volume": 112.4772, "trades": 1, "taker_buy_volume": 1704.2, "taker_buy_quote": 112.4772}, {"ts": 1773508800000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3211.4, "quote_volume": 211.94154, "trades": 2, "taker_buy_volume": 3102.8, "taker_buy_quote": 204.7848}, {"ts": 1773508860000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3978.7, "quote_volume": 262.24639, "trades": 5, "taker_buy_volume": 500.6, "taker_buy_quote": 33.0396}, {"ts": 1773508920000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 652.7, "quote_volume": 43.04024, "trades": 5, "taker_buy_volume": 273.1, "taker_buy_quote": 18.0246}, {"ts": 1773508980000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 803.9, "quote_volume": 53.03164, "trades": 6, "taker_buy_volume": 546.3, "taker_buy_quote": 36.0558}, {"ts": 1773509040000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1691.1, "quote_volume": 111.51275, "trades": 9, "taker_buy_volume": 692.6, "taker_buy_quote": 45.7116}, {"ts": 1773509100000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1118.2, "quote_volume": 73.72883, "trades": 6, "taker_buy_volume": 394.5, "taker_buy_quote": 26.037}, {"ts": 1773509160000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1859.2, "quote_volume": 122.56218, "trades": 7, "taker_buy_volume": 409.0, "taker_buy_quote": 26.994}, {"ts": 1773509220000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 937.9, "quote_volume": 61.85511, "trades": 8, "taker_buy_volume": 475.0, "taker_buy_quote": 31.35}, {"ts": 1773509280000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 10838.0, "quote_volume": 715.29436, "trades": 8, "taker_buy_volume": 10701.6, "taker_buy_quote": 706.3056}, {"ts": 1773509340000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 696.9, "quote_volume": 45.96661, "trades": 5, "taker_buy_volume": 409.0, "taker_buy_quote": 26.994}, {"ts": 1773509400000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1267.1, "quote_volume": 83.61648, "trades": 7, "taker_buy_volume": 1145.9, "taker_buy_quote": 75.6294}, {"ts": 1773509460000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 1495.4, "quote_volume": 98.5772, "trades": 6, "taker_buy_volume": 303.4, "taker_buy_quote": 20.0244}, {"ts": 1773509520000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 18964.4, "quote_volume": 1249.78126, "trades": 7, "taker_buy_volume": 273.0, "taker_buy_quote": 18.018}, {"ts": 1773509580000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 879.7, "quote_volume": 58.03141, "trades": 6, "taker_buy_volume": 591.8, "taker_buy_quote": 39.0588}, {"ts": 1773509640000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 75519.6, "quote_volume": 4977.43178, "trades": 29, "taker_buy_volume": 14589.2, "taker_buy_quote": 962.27723}, {"ts": 1773509700000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 771.9, "quote_volume": 50.83352, "trades": 4, "taker_buy_volume": 425.0, "taker_buy_quote": 28.0075}, {"ts": 1773509760000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 575.9, "quote_volume": 37.89422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509820000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2727.5, "quote_volume": 179.4847, "trades": 5, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0168}, {"ts": 1773509880000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 850.2, "quote_volume": 55.97052, "trades": 6, "taker_buy_volume": 273.6, "taker_buy_quote": 18.03024}, {"ts": 1773509940000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 2715.5, "quote_volume": 178.71182, "trades": 9, "taker_buy_volume": 319.2, "taker_buy_quote": 21.03528}, {"ts": 1773510000000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 4453.4, "quote_volume": 293.08996, "trades": 9, "taker_buy_volume": 562.4, "taker_buy_quote": 37.06216}, {"ts": 1773510060000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 27439.8, "quote_volume": 1805.56468, "trades": 13, "taker_buy_volume": 258.4, "taker_buy_quote": 17.02856}, {"ts": 1773510120000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 911.2, "quote_volume": 60.00256, "trades": 9, "taker_buy_volume": 456.0, "taker_buy_quote": 30.0504}, {"ts": 1773510180000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 698.7, "quote_volume": 46.0155, "trades": 5, "taker_buy_volume": 410.4, "taker_buy_quote": 27.04536}, {"ts": 1773510240000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 4033.5, "quote_volume": 265.4423, "trades": 9, "taker_buy_volume": 380.0, "taker_buy_quote": 25.042}, {"ts": 1773510300000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 41017.1, "quote_volume": 2698.77782, "trades": 21, "taker_buy_volume": 5113.0, "taker_buy_quote": 336.46884}, {"ts": 1773510360000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1725.2, "quote_volume": 113.3776, "trades": 8, "taker_buy_volume": 319.6, "taker_buy_quote": 21.02968}, {"ts": 1773510420000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 1635.1, "quote_volume": 107.47286, "trades": 5, "taker_buy_volume": 467.9, "taker_buy_quote": 30.78782}, {"ts": 1773510480000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 78443.6, "quote_volume": 5166.55747, "trades": 37, "taker_buy_volume": 78109.2, "taker_buy_quote": 5144.57067}, {"ts": 1773510540000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 607.3, "quote_volume": 39.99222, "trades": 4, "taker_buy_volume": 318.8, "taker_buy_quote": 21.00892}, {"ts": 1773510600000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 36094.3, "quote_volume": 2374.94077, "trades": 18, "taker_buy_volume": 10456.4, "taker_buy_quote": 688.03112}, {"ts": 1773510660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 629.8, "quote_volume": 41.37786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1030.6, "quote_volume": 67.71042, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 62900.3, "quote_volume": 4132.54971, "trades": 40, "taker_buy_volume": 19716.4, "taker_buy_quote": 1295.36748}, {"ts": 1773510840000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 9529.0, "quote_volume": 626.0553, "trades": 21, "taker_buy_volume": 6695.6, "taker_buy_quote": 439.90092}, {"ts": 1773510900000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 1046.2, "quote_volume": 68.76274, "trades": 7, "taker_buy_volume": 274.0, "taker_buy_quote": 18.0292}, {"ts": 1773510960000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2827.9, "quote_volume": 186.02555, "trades": 5, "taker_buy_volume": 2325.2, "taker_buy_quote": 152.99816}, {"ts": 1773511020000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 827.5, "quote_volume": 54.38413, "trades": 5, "taker_buy_volume": 173.8, "taker_buy_quote": 11.43604}, {"ts": 1773511080000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 72784.0, "quote_volume": 4789.21459, "trades": 36, "taker_buy_volume": 21629.9, "taker_buy_quote": 1423.27481}, {"ts": 1773511140000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 699.7, "quote_volume": 46.00377, "trades": 4, "taker_buy_volume": 334.8, "taker_buy_quote": 22.02984}, {"ts": 1773511200000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 21061.3, "quote_volume": 1383.63681, "trades": 20, "taker_buy_volume": 1689.7, "taker_buy_quote": 111.01329}, {"ts": 1773511260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 319.6, "quote_volume": 20.96576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 5153.1, "quote_volume": 338.04336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511560000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 584.2, "quote_volume": 38.36976, "trades": 4, "taker_buy_volume": 462.4, "taker_buy_quote": 30.37968}, {"ts": 1773511620000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 325.6, "quote_volume": 21.37156, "trades": 2, "taker_buy_volume": 122.0, "taker_buy_quote": 8.0154}, {"ts": 1773511680000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 1014.1, "quote_volume": 66.5989, "trades": 3, "taker_buy_volume": 739.4, "taker_buy_quote": 48.57858}, {"ts": 1773511740000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 10267.0, "quote_volume": 674.5419, "trades": 12, "taker_buy_volume": 10267.0, "taker_buy_quote": 674.5419}, {"ts": 1773511860000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 24577.5, "quote_volume": 1614.68668, "trades": 10, "taker_buy_volume": 300.0, "taker_buy_quote": 19.71}, {"ts": 1773511920000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 301.0, "quote_volume": 19.7757, "trades": 1, "taker_buy_volume": 301.0, "taker_buy_quote": 19.7757}, {"ts": 1773511980000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 55548.8, "quote_volume": 3649.56834, "trades": 17, "taker_buy_volume": 35574.4, "taker_buy_quote": 2337.25026}, {"ts": 1773512040000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 14098.9, "quote_volume": 926.18997, "trades": 27, "taker_buy_volume": 4978.0, "taker_buy_quote": 327.0546}, {"ts": 1773512100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1383.5, "quote_volume": 90.7576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6238.6, "quote_volume": 409.25216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1084.1, "quote_volume": 71.11696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 22328.3, "quote_volume": 1464.73648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 453.0, "quote_volume": 29.7168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512400000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 8050.6, "quote_volume": 528.11936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 4945.8, "quote_volume": 324.44448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 88.0, "quote_volume": 5.7728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512760000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 2369.3, "quote_volume": 155.43569, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 6.31377}, {"ts": 1773512820000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 333.9, "quote_volume": 21.93723, "trades": 2, "taker_buy_volume": 333.9, "taker_buy_quote": 21.93723}, {"ts": 1773512880000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4024.8, "quote_volume": 264.38407, "trades": 7, "taker_buy_volume": 3571.9, "taker_buy_quote": 234.67383}, {"ts": 1773512940000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 716.0, "quote_volume": 47.0138, "trades": 5, "taker_buy_volume": 442.0, "taker_buy_quote": 29.0394}, {"ts": 1773513000000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 731.5, "quote_volume": 48.04433, "trades": 5, "taker_buy_volume": 579.3, "taker_buy_quote": 38.06001}, {"ts": 1773513060000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 760.7, "quote_volume": 49.93997, "trades": 5, "taker_buy_volume": 380.5, "taker_buy_quote": 24.99885}, {"ts": 1773513120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 304.4, "quote_volume": 19.96864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513180000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 20837.4, "quote_volume": 1369.03392, "trades": 16, "taker_buy_volume": 13604.2, "taker_buy_quote": 893.81268}, {"ts": 1773513240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 459.0, "quote_volume": 30.1563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513300000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 28313.0, "quote_volume": 1860.1641, "trades": 22, "taker_buy_volume": 4106.6, "taker_buy_quote": 269.80362}, {"ts": 1773513360000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10320.2, "quote_volume": 677.09175, "trades": 12, "taker_buy_volume": 456.8, "taker_buy_quote": 30.01176}, {"ts": 1773513420000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 16240.1, "quote_volume": 1066.95452, "trades": 8, "taker_buy_volume": 10998.7, "taker_buy_quote": 722.61459}, {"ts": 1773513480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 149.5, "quote_volume": 9.82215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513540000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 14893.6, "quote_volume": 979.99888, "trades": 5, "taker_buy_volume": 14893.6, "taker_buy_quote": 979.99888}, {"ts": 1773513600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 411.0, "quote_volume": 27.0438, "trades": 3, "taker_buy_volume": 411.0, "taker_buy_quote": 27.0438}, {"ts": 1773513660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 13114.1, "quote_volume": 862.90778, "trades": 15, "taker_buy_volume": 12839.9, "taker_buy_quote": 844.86542}, {"ts": 1773513720000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 37697.9, "quote_volume": 2480.53856, "trades": 25, "taker_buy_volume": 7072.2, "taker_buy_quote": 465.3675}, {"ts": 1773513780000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 151.7, "quote_volume": 9.98186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513840000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 11099.4, "quote_volume": 730.16164, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513900000, "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": 1773513960000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1519.8, "quote_volume": 100.00284, "trades": 1, "taker_buy_volume": 1519.8, "taker_buy_quote": 100.00284}, {"ts": 1773514020000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 38629.7, "quote_volume": 2537.97991, "trades": 15, "taker_buy_volume": 86.2, "taker_buy_quote": 5.67196}, {"ts": 1773514080000, "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": 1773514140000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 273.3, "quote_volume": 17.97098, "trades": 2, "taker_buy_volume": 151.7, "taker_buy_quote": 9.98186}, {"ts": 1773514200000, "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": 1773514260000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1329.2, "quote_volume": 87.32844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514320000, "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": 1773514380000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 33257.0, "quote_volume": 2188.3106, "trades": 13, "taker_buy_volume": 26743.5, "taker_buy_quote": 1759.7223}, {"ts": 1773514440000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 257.9, "quote_volume": 16.98044, "trades": 2, "taker_buy_volume": 106.2, "taker_buy_quote": 6.99858}, {"ts": 1773514500000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7531.7, "quote_volume": 495.57425, "trades": 12, "taker_buy_volume": 5499.6, "taker_buy_quote": 361.87368}, {"ts": 1773514560000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 11344.3, "quote_volume": 746.45494, "trades": 13, "taker_buy_volume": 1610.8, "taker_buy_quote": 105.99064}, {"ts": 1773514620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 499.9, "quote_volume": 32.84343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 50693.2, "quote_volume": 3335.61256, "trades": 15, "taker_buy_volume": 41006.8, "taker_buy_quote": 2698.24744}, {"ts": 1773514740000, "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": 1773514800000, "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": 1773514860000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 149288.0, "quote_volume": 9808.2216, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514920000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 32162.4, "quote_volume": 2113.17178, "trades": 43, "taker_buy_volume": 11808.3, "taker_buy_quote": 775.90741}, {"ts": 1773514980000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 14277.5, "quote_volume": 938.04386, "trades": 16, "taker_buy_volume": 448.7, "taker_buy_quote": 29.4917}, {"ts": 1773515040000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 26719.8, "quote_volume": 1755.47412, "trades": 12, "taker_buy_volume": 4078.8, "taker_buy_quote": 267.97716}, {"ts": 1773515100000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 95.1, "quote_volume": 6.23856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515160000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515220000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 130.2, "quote_volume": 8.54112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515400000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 10837.9, "quote_volume": 712.0605, "trades": 11, "taker_buy_volume": 10837.9, "taker_buy_quote": 712.0605}, {"ts": 1773515460000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 285.8, "quote_volume": 18.78924, "trades": 2, "taker_buy_volume": 121.8, "taker_buy_quote": 8.01444}, {"ts": 1773515520000, "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": 1773515580000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 49127.2, "quote_volume": 3232.85488, "trades": 34, "taker_buy_volume": 43009.4, "taker_buy_quote": 2830.30364}, {"ts": 1773515640000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 288.6, "quote_volume": 19.00508, "trades": 3, "taker_buy_volume": 152.0, "taker_buy_quote": 10.0168}, {"ts": 1773515700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 762.7, "quote_volume": 50.18566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515760000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3062.0, "quote_volume": 201.7858, "trades": 2, "taker_buy_volume": 3062.0, "taker_buy_quote": 201.7858}, {"ts": 1773515820000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 10000.0, "quote_volume": 659.0, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 659.0}, {"ts": 1773515880000, "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": 1773515940000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 46190.5, "quote_volume": 3039.35007, "trades": 16, "taker_buy_volume": 6658.8, "taker_buy_quote": 438.16421}, {"ts": 1773516000000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 214.9, "quote_volume": 14.11893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516060000, "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": 1773516120000, "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": 1773516180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 76.1, "quote_volume": 4.99977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516240000, "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": 1773516300000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 649.2, "quote_volume": 42.70216, "trades": 3, "taker_buy_volume": 497.2, "taker_buy_quote": 32.71576}, {"ts": 1773516360000, "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": 1773516420000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 470.4, "quote_volume": 30.90528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516480000, "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": 1773516540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 139.4, "quote_volume": 9.15858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516600000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 123.8, "quote_volume": 8.14604, "trades": 1, "taker_buy_volume": 123.8, "taker_buy_quote": 8.14604}, {"ts": 1773516660000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 2382.8, "quote_volume": 156.70193, "trades": 3, "taker_buy_volume": 1519.7, "taker_buy_quote": 99.99626}, {"ts": 1773516720000, "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": 1773516780000, "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": 1773516840000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 153.7, "quote_volume": 10.10578, "trades": 2, "taker_buy_volume": 76.9, "taker_buy_quote": 5.06002}, {"ts": 1773516900000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 45384.8, "quote_volume": 2981.78136, "trades": 20, "taker_buy_volume": 28452.8, "taker_buy_quote": 1869.34896}, {"ts": 1773516960000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 227.7, "quote_volume": 14.9705, "trades": 2, "taker_buy_volume": 106.1, "taker_buy_quote": 6.98138}, {"ts": 1773517020000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 532.4, "quote_volume": 35.01824, "trades": 4, "taker_buy_volume": 395.6, "taker_buy_quote": 26.03048}, {"ts": 1773517080000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 5867.2, "quote_volume": 386.06176, "trades": 11, "taker_buy_volume": 5867.2, "taker_buy_quote": 386.06176}, {"ts": 1773517140000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 6521.0, "quote_volume": 429.05286, "trades": 6, "taker_buy_volume": 6231.6, "taker_buy_quote": 410.03928}, {"ts": 1773517200000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 91.5, "quote_volume": 6.01155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "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": 1773517320000, "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": 1773517380000, "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": 1773517440000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 29973.5, "quote_volume": 1972.2563, "trades": 7, "taker_buy_volume": 29973.5, "taker_buy_quote": 1972.2563}, {"ts": 1773517500000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1765.2, "quote_volume": 116.15016, "trades": 4, "taker_buy_volume": 1765.2, "taker_buy_quote": 116.15016}, {"ts": 1773517560000, "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": 1773517620000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 16337.6, "quote_volume": 1074.9682, "trades": 5, "taker_buy_volume": 15878.8, "taker_buy_quote": 1044.82504}, {"ts": 1773517680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 207.1, "quote_volume": 13.62718, "trades": 1, "taker_buy_volume": 207.1, "taker_buy_quote": 13.62718}, {"ts": 1773517740000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 15862.9, "quote_volume": 1042.19253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517800000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 686.0, "quote_volume": 45.0702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517860000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 3254.0, "quote_volume": 213.8015, "trades": 4, "taker_buy_volume": 137.0, "taker_buy_quote": 9.0146}, {"ts": 1773517920000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 45253.3, "quote_volume": 2973.12963, "trades": 22, "taker_buy_volume": 8485.6, "taker_buy_quote": 557.50392}, {"ts": 1773517980000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 3596.9, "quote_volume": 236.33323, "trades": 5, "taker_buy_volume": 169.0, "taker_buy_quote": 11.1202}, {"ts": 1773518040000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3013.3, "quote_volume": 197.97381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518100000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 77.5, "quote_volume": 5.0995, "trades": 1, "taker_buy_volume": 77.5, "taker_buy_quote": 5.0995}, {"ts": 1773518160000, "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": 1773518220000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 21924.9, "quote_volume": 1440.43853, "trades": 12, "taker_buy_volume": 304.9, "taker_buy_quote": 20.03193}, {"ts": 1773518280000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518340000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518400000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 21619.9, "quote_volume": 1420.45175, "trades": 11, "taker_buy_volume": 12323.9, "taker_buy_quote": 809.70455}, {"ts": 1773518460000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 19487.7, "quote_volume": 1280.34189, "trades": 11, "taker_buy_volume": 3839.5, "taker_buy_quote": 252.25515}, {"ts": 1773518520000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 54007.7, "quote_volume": 3548.26059, "trades": 20, "taker_buy_volume": 31696.1, "taker_buy_quote": 2082.43377}, {"ts": 1773518580000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6080.5, "quote_volume": 399.48885, "trades": 1, "taker_buy_volume": 6080.5, "taker_buy_quote": 399.48885}, {"ts": 1773518640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1215.7, "quote_volume": 79.74992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1735.5, "quote_volume": 113.8488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518760000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 15981.7, "quote_volume": 1049.99769, "trades": 7, "taker_buy_volume": 15981.7, "taker_buy_quote": 1049.99769}, {"ts": 1773518820000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 4494.6, "quote_volume": 295.06022, "trades": 9, "taker_buy_volume": 2144.6, "taker_buy_quote": 140.90022}, {"ts": 1773518880000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 102.9, "quote_volume": 6.76053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518940000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 3095.6, "quote_volume": 203.69048, "trades": 1, "taker_buy_volume": 3095.6, "taker_buy_quote": 203.69048}, {"ts": 1773519000000, "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": 1773519060000, "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": 1773519120000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 11738.0, "quote_volume": 771.23692, "trades": 10, "taker_buy_volume": 746.6, "taker_buy_quote": 49.10194}, {"ts": 1773519180000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 7438.7, "quote_volume": 488.63918, "trades": 8, "taker_buy_volume": 6604.6, "taker_buy_quote": 433.92222}, {"ts": 1773519240000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 15563.3, "quote_volume": 1022.45947, "trades": 20, "taker_buy_volume": 7455.6, "taker_buy_quote": 489.83292}, {"ts": 1773519300000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10393.6, "quote_volume": 682.8443, "trades": 15, "taker_buy_volume": 472.6, "taker_buy_quote": 31.04982}, {"ts": 1773519360000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 10082.6, "quote_volume": 662.41008, "trades": 12, "taker_buy_volume": 9915.2, "taker_buy_quote": 651.42864}, {"ts": 1773519420000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 274.0, "quote_volume": 17.9744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519480000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 426.2, "quote_volume": 27.98916, "trades": 2, "taker_buy_volume": 304.4, "taker_buy_quote": 19.99908}, {"ts": 1773519540000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 17989.3, "quote_volume": 1181.88483, "trades": 13, "taker_buy_volume": 14574.9, "taker_buy_quote": 957.57093}, {"ts": 1773519600000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7176.0, "quote_volume": 471.49606, "trades": 9, "taker_buy_volume": 328.6, "taker_buy_quote": 21.62188}, {"ts": 1773519660000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 18593.7, "quote_volume": 1221.56499, "trades": 12, "taker_buy_volume": 15491.2, "taker_buy_quote": 1017.77184}, {"ts": 1773519720000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3989.4, "quote_volume": 262.10358, "trades": 11, "taker_buy_volume": 3685.2, "taker_buy_quote": 242.11764}, {"ts": 1773519780000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 761.0, "quote_volume": 49.9977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 2461.9, "quote_volume": 161.99302, "trades": 3, "taker_buy_volume": 2461.9, "taker_buy_quote": 161.99302}, {"ts": 1773519900000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 10054.4, "quote_volume": 660.5995, "trades": 9, "taker_buy_volume": 254.2, "taker_buy_quote": 16.72636}, {"ts": 1773519960000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 928.4, "quote_volume": 60.97914, "trades": 2, "taker_buy_volume": 761.0, "taker_buy_quote": 49.9977}, {"ts": 1773520020000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520080000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 906.0, "quote_volume": 59.4336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 133763.7, "quote_volume": 8774.89872, "trades": 51, "taker_buy_volume": 51330.2, "taker_buy_quote": 3367.26112}, {"ts": 1773520200000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 883.5, "quote_volume": 57.99603, "trades": 4, "taker_buy_volume": 384.3, "taker_buy_quote": 25.24851}, {"ts": 1773520260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520500000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 76.1, "quote_volume": 4.99977, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 4.99977}, {"ts": 1773520560000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 360.2, "quote_volume": 23.62912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520620000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3171.0, "quote_volume": 208.0176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 320.7, "quote_volume": 21.05935, "trades": 3, "taker_buy_volume": 214.3, "taker_buy_quote": 14.07951}, {"ts": 1773520740000, "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": 1773520800000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 1607.9, "quote_volume": 105.53462, "trades": 7, "taker_buy_volume": 563.8, "taker_buy_quote": 37.04166}, {"ts": 1773520860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3685.3, "quote_volume": 241.75568, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520920000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520980000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 31472.7, "quote_volume": 2067.75639, "trades": 28, "taker_buy_volume": 6243.4, "taker_buy_quote": 410.19138}, {"ts": 1773521040000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 14919.1, "quote_volume": 980.22901, "trades": 14, "taker_buy_volume": 10045.5, "taker_buy_quote": 660.03349}, {"ts": 1773521100000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 3794.1, "quote_volume": 249.27237, "trades": 8, "taker_buy_volume": 167.7, "taker_buy_quote": 11.01789}, {"ts": 1773521160000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 518.1, "quote_volume": 34.02395, "trades": 4, "taker_buy_volume": 365.9, "taker_buy_quote": 24.03963}, {"ts": 1773521220000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 72294.6, "quote_volume": 4749.72934, "trades": 29, "taker_buy_volume": 42179.8, "taker_buy_quote": 2771.21286}, {"ts": 1773521280000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 16783.3, "quote_volume": 1102.66281, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521340000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 1344.9, "quote_volume": 88.35993, "trades": 3, "taker_buy_volume": 1344.9, "taker_buy_quote": 88.35993}, {"ts": 1773521400000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 380.5, "quote_volume": 24.98667, "trades": 3, "taker_buy_volume": 258.7, "taker_buy_quote": 16.99659}, {"ts": 1773521460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521580000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3121.7, "quote_volume": 204.78352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 7873.8, "quote_volume": 516.52128, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521880000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522000000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 80512.4, "quote_volume": 5281.61344, "trades": 33, "taker_buy_volume": 29962.0, "taker_buy_quote": 1965.5072}, {"ts": 1773522060000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 626.2, "quote_volume": 41.07872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522120000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522180000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 152.2, "quote_volume": 9.99954, "trades": 1, "taker_buy_volume": 152.2, "taker_buy_quote": 9.99954}, {"ts": 1773522240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 76.1, "quote_volume": 4.99977, "trades": 1, "taker_buy_volume": 76.1, "taker_buy_quote": 4.99977}, {"ts": 1773522300000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 38091.2, "quote_volume": 2497.88051, "trades": 18, "taker_buy_volume": 5612.8, "taker_buy_quote": 368.19968}, {"ts": 1773522360000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2559.8, "quote_volume": 167.67911, "trades": 10, "taker_buy_volume": 122.1, "taker_buy_quote": 8.00976}, {"ts": 1773522420000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522480000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1765.0, "quote_volume": 115.6075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522540000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 1013.5, "quote_volume": 66.38425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522600000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 30366.9, "quote_volume": 1992.37394, "trades": 37, "taker_buy_volume": 16274.3, "taker_buy_quote": 1067.89938}, {"ts": 1773522660000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3121.7, "quote_volume": 204.78352, "trades": 1, "taker_buy_volume": 3121.7, "taker_buy_quote": 204.78352}, {"ts": 1773522720000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 49060.1, "quote_volume": 3218.34256, "trades": 10, "taker_buy_volume": 23224.9, "taker_buy_quote": 1523.55344}, {"ts": 1773522780000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 1306.3, "quote_volume": 85.69328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522840000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 387.0, "quote_volume": 25.3485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522900000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522960000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523020000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 396.2, "quote_volume": 25.9648, "trades": 3, "taker_buy_volume": 137.0, "taker_buy_quote": 8.9872}, {"ts": 1773523080000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 18739.9, "quote_volume": 1229.37709, "trades": 14, "taker_buy_volume": 14787.5, "taker_buy_quote": 970.09965}, {"ts": 1773523140000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 6816.4, "quote_volume": 447.15584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523200000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 33288.9, "quote_volume": 2183.75184, "trades": 27, "taker_buy_volume": 26860.1, "taker_buy_quote": 1762.02256}, {"ts": 1773523260000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 275.0, "quote_volume": 18.05374, "trades": 2, "taker_buy_volume": 137.4, "taker_buy_quote": 9.02718}, {"ts": 1773523320000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523440000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523500000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 53031.6, "quote_volume": 3478.84248, "trades": 122, "taker_buy_volume": 17921.9, "taker_buy_quote": 1175.67664}, {"ts": 1773523560000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 59576.4, "quote_volume": 3908.21069, "trades": 169, "taker_buy_volume": 23447.9, "taker_buy_quote": 1538.24331}, {"ts": 1773523620000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 21966.2, "quote_volume": 1441.00712, "trades": 18, "taker_buy_volume": 19673.0, "taker_buy_quote": 1290.5732}, {"ts": 1773523680000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 11207.6, "quote_volume": 734.93115, "trades": 12, "taker_buy_volume": 515.1, "taker_buy_quote": 33.79056}, {"ts": 1773523740000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 564.7, "quote_volume": 37.01533, "trades": 4, "taker_buy_volume": 274.8, "taker_buy_quote": 18.02688}, {"ts": 1773523800000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 7123.5, "quote_volume": 466.98439, "trades": 9, "taker_buy_volume": 3951.4, "taker_buy_quote": 259.21184}, {"ts": 1773523860000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 595.0, "quote_volume": 39.00456, "trades": 5, "taker_buy_volume": 320.6, "taker_buy_quote": 21.03136}, {"ts": 1773523920000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2393.1, "quote_volume": 156.96144, "trades": 8, "taker_buy_volume": 2133.9, "taker_buy_quote": 139.98384}, {"ts": 1773523980000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 2211.1, "quote_volume": 145.03596, "trades": 6, "taker_buy_volume": 2089.1, "taker_buy_quote": 137.04496}, {"ts": 1773524040000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 5354.8, "quote_volume": 351.07189, "trades": 11, "taker_buy_volume": 3324.9, "taker_buy_quote": 218.11344}, {"ts": 1773524100000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 2695.8, "quote_volume": 176.82648, "trades": 6, "taker_buy_volume": 2515.8, "taker_buy_quote": 165.03648}, {"ts": 1773524160000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 285085.1, "quote_volume": 18676.38334, "trades": 54, "taker_buy_volume": 27713.8, "taker_buy_quote": 1818.03748}, {"ts": 1773524220000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 1434.0, "quote_volume": 94.01392, "trades": 7, "taker_buy_volume": 869.2, "taker_buy_quote": 57.01952}, {"ts": 1773524280000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 854.4, "quote_volume": 56.00748, "trades": 6, "taker_buy_volume": 442.8, "taker_buy_quote": 29.04768}, {"ts": 1773524340000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 88085.5, "quote_volume": 5778.1964, "trades": 40, "taker_buy_volume": 57823.8, "taker_buy_quote": 3793.24128}, {"ts": 1773524400000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 91944.1, "quote_volume": 6031.49942, "trades": 43, "taker_buy_volume": 62502.8, "taker_buy_quote": 4100.18368}, {"ts": 1773524460000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 152.2, "quote_volume": 9.98432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524520000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 121.8, "quote_volume": 7.99008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524580000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 3541.9, "quote_volume": 232.54024, "trades": 5, "taker_buy_volume": 1916.0, "taker_buy_quote": 125.8812}, {"ts": 1773524640000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 18630.3, "quote_volume": 1223.99701, "trades": 8, "taker_buy_volume": 18493.3, "taker_buy_quote": 1215.00981}, {"ts": 1773524700000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 517.6, "quote_volume": 33.95456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 251.7, "quote_volume": 16.51152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524820000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 33619.3, "quote_volume": 2208.80323, "trades": 15, "taker_buy_volume": 27571.9, "taker_buy_quote": 1811.48905}, {"ts": 1773524940000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 2911.9, "quote_volume": 191.58782, "trades": 5, "taker_buy_volume": 2759.9, "taker_buy_quote": 181.60142}, {"ts": 1773525000000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 38639.2, "quote_volume": 2542.44568, "trades": 16, "taker_buy_volume": 30149.4, "taker_buy_quote": 1983.83052}, {"ts": 1773525060000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 1398.1, "quote_volume": 91.99498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525120000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 11487.1, "quote_volume": 756.07879, "trades": 2, "taker_buy_volume": 2276.1, "taker_buy_quote": 149.99499}, {"ts": 1773525180000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 13631.9, "quote_volume": 898.36934, "trades": 17, "taker_buy_volume": 5898.9, "taker_buy_quote": 388.76464}, {"ts": 1773525240000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 22286.7, "quote_volume": 1468.69353, "trades": 13, "taker_buy_volume": 1379.1, "taker_buy_quote": 90.88269}, {"ts": 1773525300000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5771.6, "quote_volume": 380.32264, "trades": 6, "taker_buy_volume": 5513.6, "taker_buy_quote": 363.34624}, {"ts": 1773525360000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 38536.3, "quote_volume": 2539.54217, "trades": 42, "taker_buy_volume": 23469.8, "taker_buy_quote": 1546.65982}, {"ts": 1773525420000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 20264.2, "quote_volume": 1335.22051, "trades": 20, "taker_buy_volume": 7078.1, "taker_buy_quote": 466.44679}, {"ts": 1773525480000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 22642.2, "quote_volume": 1492.12098, "trades": 5, "taker_buy_volume": 20064.2, "taker_buy_quote": 1322.23078}, {"ts": 1773525540000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 70832.7, "quote_volume": 4664.29405, "trades": 31, "taker_buy_volume": 7037.6, "taker_buy_quote": 463.94602}, {"ts": 1773525600000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 2254.7, "quote_volume": 148.44881, "trades": 10, "taker_buy_volume": 895.5, "taker_buy_quote": 59.01345}, {"ts": 1773525660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 379.4, "quote_volume": 24.96452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525720000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 6422.1, "quote_volume": 422.57418, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525780000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3121.4, "quote_volume": 205.68812, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 197.7}, {"ts": 1773525840000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 38304.8, "quote_volume": 2524.26963, "trades": 11, "taker_buy_volume": 31520.2, "taker_buy_quote": 2077.18118}, {"ts": 1773525900000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 25460.3, "quote_volume": 1677.84593, "trades": 20, "taker_buy_volume": 11190.2, "taker_buy_quote": 737.44634}, {"ts": 1773525960000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 467.5, "quote_volume": 30.855, "trades": 1, "taker_buy_volume": 467.5, "taker_buy_quote": 30.855}, {"ts": 1773526020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 476.9, "quote_volume": 31.4754, "trades": 2, "taker_buy_volume": 476.9, "taker_buy_quote": 31.4754}, {"ts": 1773526140000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5679.9, "quote_volume": 374.8734, "trades": 1, "taker_buy_volume": 5679.9, "taker_buy_quote": 374.8734}, {"ts": 1773526200000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 77164.6, "quote_volume": 5085.14714, "trades": 32, "taker_buy_volume": 59937.6, "taker_buy_quote": 3949.88784}, {"ts": 1773526260000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 17735.8, "quote_volume": 1168.48574, "trades": 9, "taker_buy_volume": 14701.0, "taker_buy_quote": 968.7959}, {"ts": 1773526320000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 21804.5, "quote_volume": 1436.91655, "trades": 17, "taker_buy_volume": 245.1, "taker_buy_quote": 16.15209}, {"ts": 1773526380000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 924.8, "quote_volume": 61.02595, "trades": 2, "taker_buy_volume": 816.3, "taker_buy_quote": 53.8758}, {"ts": 1773526440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 56180.8, "quote_volume": 3702.31472, "trades": 27, "taker_buy_volume": 16312.5, "taker_buy_quote": 1074.99375}, {"ts": 1773526500000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 38442.9, "quote_volume": 2533.40225, "trades": 20, "taker_buy_volume": 24185.7, "taker_buy_quote": 1593.85277}, {"ts": 1773526560000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 33574.6, "quote_volume": 2212.56614, "trades": 13, "taker_buy_volume": 7271.9, "taker_buy_quote": 479.21821}, {"ts": 1773526620000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 21147.0, "quote_volume": 1393.78058, "trades": 15, "taker_buy_volume": 16420.6, "taker_buy_quote": 1082.31082}, {"ts": 1773526680000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 288.2, "quote_volume": 19.00756, "trades": 2, "taker_buy_volume": 151.8, "taker_buy_quote": 10.0188}, {"ts": 1773526740000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 20885.6, "quote_volume": 1376.34587, "trades": 13, "taker_buy_volume": 4109.3, "taker_buy_quote": 270.80287}, {"ts": 1773526800000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 49329.5, "quote_volume": 3250.96118, "trades": 25, "taker_buy_volume": 18763.5, "taker_buy_quote": 1236.67544}, {"ts": 1773526860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 315.4, "quote_volume": 20.8164, "trades": 2, "taker_buy_volume": 315.4, "taker_buy_quote": 20.8164}, {"ts": 1773526920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 151.5, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 151.5, "taker_buy_quote": 9.999}, {"ts": 1773527040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 417.3, "quote_volume": 27.5418, "trades": 2, "taker_buy_volume": 417.3, "taker_buy_quote": 27.5418}, {"ts": 1773527100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 163978.0, "quote_volume": 10822.548, "trades": 25, "taker_buy_volume": 134159.6, "taker_buy_quote": 8854.5336}, {"ts": 1773527160000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2062.1, "quote_volume": 135.94714, "trades": 9, "taker_buy_volume": 547.5, "taker_buy_quote": 36.135}, {"ts": 1773527220000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 9198.3, "quote_volume": 607.07413, "trades": 6, "taker_buy_volume": 9061.6, "taker_buy_quote": 598.0656}, {"ts": 1773527280000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 606.7, "quote_volume": 40.01339, "trades": 5, "taker_buy_volume": 318.6, "taker_buy_quote": 21.0276}, {"ts": 1773527340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 416.3, "quote_volume": 27.4758, "trades": 3, "taker_buy_volume": 416.3, "taker_buy_quote": 27.4758}, {"ts": 1773527400000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 13728.9, "quote_volume": 906.09528, "trades": 10, "taker_buy_volume": 8327.9, "taker_buy_quote": 549.6414}, {"ts": 1773527460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3107.5, "quote_volume": 205.095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527520000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 1026.0, "quote_volume": 67.716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527580000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 8464.2, "quote_volume": 559.39362, "trades": 3, "taker_buy_volume": 7564.2, "taker_buy_quote": 499.99362}, {"ts": 1773527640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 151.2, "quote_volume": 9.99432, "trades": 1, "taker_buy_volume": 151.2, "taker_buy_quote": 9.99432}, {"ts": 1773527760000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 494.6, "quote_volume": 32.69306, "trades": 1, "taker_buy_volume": 494.6, "taker_buy_quote": 32.69306}, {"ts": 1773527820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 116.3, "quote_volume": 7.68743, "trades": 1, "taker_buy_volume": 116.3, "taker_buy_quote": 7.68743}, {"ts": 1773527880000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 152538.5, "quote_volume": 10082.79485, "trades": 21, "taker_buy_volume": 137325.2, "taker_buy_quote": 9077.19572}, {"ts": 1773527940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 244.3, "quote_volume": 16.14823, "trades": 3, "taker_buy_volume": 244.3, "taker_buy_quote": 16.14823}, {"ts": 1773528000000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 589.3, "quote_volume": 38.98594, "trades": 5, "taker_buy_volume": 332.1, "taker_buy_quote": 21.98502}, {"ts": 1773528060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3530.3, "quote_volume": 233.35283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528120000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 714.6, "quote_volume": 47.2668, "trades": 6, "taker_buy_volume": 317.4, "taker_buy_quote": 21.01188}, {"ts": 1773528180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 151.3, "quote_volume": 10.01606, "trades": 1, "taker_buy_volume": 151.3, "taker_buy_quote": 10.01606}, {"ts": 1773528300000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 2552.2, "quote_volume": 168.927, "trades": 3, "taker_buy_volume": 2265.8, "taker_buy_quote": 149.99596}, {"ts": 1773528360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1510.5, "quote_volume": 99.9951, "trades": 1, "taker_buy_volume": 1510.5, "taker_buy_quote": 99.9951}, {"ts": 1773528540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 32105.0, "quote_volume": 2122.1405, "trades": 12, "taker_buy_volume": 242.3, "taker_buy_quote": 16.01603}, {"ts": 1773528600000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 3817.4, "quote_volume": 252.30286, "trades": 6, "taker_buy_volume": 3544.6, "taker_buy_quote": 234.29806}, {"ts": 1773528660000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4507.3, "quote_volume": 297.83447, "trades": 6, "taker_buy_volume": 3526.7, "taker_buy_quote": 233.11487}, {"ts": 1773528720000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 923.9, "quote_volume": 61.03953, "trades": 6, "taker_buy_volume": 621.3, "taker_buy_quote": 41.06793}, {"ts": 1773528780000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 514.8, "quote_volume": 34.00408, "trades": 4, "taker_buy_volume": 272.8, "taker_buy_quote": 18.03208}, {"ts": 1773528840000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1027.3, "quote_volume": 67.85754, "trades": 7, "taker_buy_volume": 557.4, "taker_buy_quote": 36.84414}, {"ts": 1773528900000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 2224.4, "quote_volume": 146.98896, "trades": 8, "taker_buy_volume": 1785.6, "taker_buy_quote": 118.02816}, {"ts": 1773528960000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 124738.2, "quote_volume": 8245.19591, "trades": 36, "taker_buy_volume": 104361.3, "taker_buy_quote": 6898.29946}, {"ts": 1773529020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3689.6, "quote_volume": 243.88256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529080000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 378.0, "quote_volume": 25.01152, "trades": 3, "taker_buy_volume": 257.2, "taker_buy_quote": 17.02664}, {"ts": 1773529140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 12047.4, "quote_volume": 796.33314, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529200000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 31515.1, "quote_volume": 2083.14811, "trades": 15, "taker_buy_volume": 19531.8, "taker_buy_quote": 1291.05198}, {"ts": 1773529260000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529320000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 57875.4, "quote_volume": 3835.32962, "trades": 36, "taker_buy_volume": 52249.4, "taker_buy_quote": 3462.32582}, {"ts": 1773529380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 603.9, "quote_volume": 40.09896, "trades": 4, "taker_buy_volume": 603.9, "taker_buy_quote": 40.09896}, {"ts": 1773529500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 18289.6, "quote_volume": 1214.42944, "trades": 10, "taker_buy_volume": 18289.6, "taker_buy_quote": 1214.42944}, {"ts": 1773529560000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 71458.0, "quote_volume": 4744.82626, "trades": 34, "taker_buy_volume": 51558.4, "taker_buy_quote": 3423.49282}, {"ts": 1773529620000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 135113.4, "quote_volume": 8984.99767, "trades": 49, "taker_buy_volume": 93707.4, "taker_buy_quote": 6231.5421}, {"ts": 1773529680000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 220213.3, "quote_volume": 14658.44652, "trades": 72, "taker_buy_volume": 161947.0, "taker_buy_quote": 10783.76765}, {"ts": 1773529740000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 36371.3, "quote_volume": 2418.90839, "trades": 21, "taker_buy_volume": 26487.5, "taker_buy_quote": 1761.65223}, {"ts": 1773529800000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 568.7, "quote_volume": 37.78994, "trades": 4, "taker_buy_volume": 282.6, "taker_buy_quote": 18.7929}, {"ts": 1773529860000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 19964.0, "quote_volume": 1325.8425, "trades": 13, "taker_buy_volume": 2329.0, "taker_buy_quote": 154.8785}, {"ts": 1773529920000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 188939.9, "quote_volume": 12530.20576, "trades": 34, "taker_buy_volume": 39968.2, "taker_buy_quote": 2653.47172}, {"ts": 1773529980000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 26691.8, "quote_volume": 1769.63765, "trades": 17, "taker_buy_volume": 19182.7, "taker_buy_quote": 1271.81301}, {"ts": 1773530040000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0665, "volume": 60723.5, "quote_volume": 4031.20023, "trades": 69, "taker_buy_volume": 14872.3, "taker_buy_quote": 987.60647}, {"ts": 1773530100000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 12376.3, "quote_volume": 820.59145, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530160000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 39536.5, "quote_volume": 2617.12187, "trades": 23, "taker_buy_volume": 10824.6, "taker_buy_quote": 716.58852}, {"ts": 1773530220000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 30405.5, "quote_volume": 2012.84714, "trades": 21, "taker_buy_volume": 13842.4, "taker_buy_quote": 916.38352}, {"ts": 1773530280000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 2285.0, "quote_volume": 151.44503, "trades": 6, "taker_buy_volume": 1780.3, "taker_buy_quote": 118.03389}, {"ts": 1773530340000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1677.5, "quote_volume": 111.20317, "trades": 3, "taker_buy_volume": 1526.7, "taker_buy_quote": 101.22021}, {"ts": 1773530400000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 935.8, "quote_volume": 62.02988, "trades": 3, "taker_buy_volume": 799.2, "taker_buy_quote": 52.98696}, {"ts": 1773530460000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2000.0, "quote_volume": 132.6, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 132.6}, {"ts": 1773530520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 377.7, "quote_volume": 25.04151, "trades": 3, "taker_buy_volume": 377.7, "taker_buy_quote": 25.04151}, {"ts": 1773530580000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1436.0, "quote_volume": 95.17966, "trades": 5, "taker_buy_volume": 1164.6, "taker_buy_quote": 77.21298}, {"ts": 1773530640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 196.7, "quote_volume": 13.02154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 54694.1, "quote_volume": 3626.21883, "trades": 34, "taker_buy_volume": 34794.4, "taker_buy_quote": 2306.86872}, {"ts": 1773530760000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 26182.7, "quote_volume": 1735.95193, "trades": 10, "taker_buy_volume": 26182.7, "taker_buy_quote": 1735.95193}, {"ts": 1773530820000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 53793.8, "quote_volume": 3566.5784, "trades": 15, "taker_buy_volume": 494.6, "taker_buy_quote": 32.84144}, {"ts": 1773530880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2975.5, "quote_volume": 197.5732, "trades": 2, "taker_buy_volume": 2975.5, "taker_buy_quote": 197.5732}, {"ts": 1773530940000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1372.0, "quote_volume": 90.9636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531000000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2917.6, "quote_volume": 193.59944, "trades": 3, "taker_buy_volume": 1625.6, "taker_buy_quote": 107.93984}, {"ts": 1773531060000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6232.0, "quote_volume": 413.1816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531180000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 16104.1, "quote_volume": 1069.33631, "trades": 9, "taker_buy_volume": 16104.1, "taker_buy_quote": 1069.33631}, {"ts": 1773531240000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10690.3, "quote_volume": 709.87204, "trades": 5, "taker_buy_volume": 361.2, "taker_buy_quote": 24.0198}, {"ts": 1773531300000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1303.0, "quote_volume": 86.6495, "trades": 1, "taker_buy_volume": 1303.0, "taker_buy_quote": 86.6495}, {"ts": 1773531360000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 536.0, "quote_volume": 35.6004, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 6.65}, {"ts": 1773531420000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 185374.7, "quote_volume": 12327.41755, "trades": 22, "taker_buy_volume": 158946.0, "taker_buy_quote": 10569.909}, {"ts": 1773531480000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3335.3, "quote_volume": 221.78607, "trades": 4, "taker_buy_volume": 3221.5, "taker_buy_quote": 214.22975}, {"ts": 1773531540000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 398.5, "quote_volume": 26.50025, "trades": 1, "taker_buy_volume": 398.5, "taker_buy_quote": 26.50025}, {"ts": 1773531600000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 30314.4, "quote_volume": 2015.9076, "trades": 16, "taker_buy_volume": 13725.1, "taker_buy_quote": 912.71915}, {"ts": 1773531660000, "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": 1773531720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1335.1, "quote_volume": 88.65064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3084.1, "quote_volume": 204.78424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531840000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 4854.0, "quote_volume": 322.47879, "trades": 6, "taker_buy_volume": 1731.9, "taker_buy_quote": 115.17135}, {"ts": 1773531900000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9425.4, "quote_volume": 626.7891, "trades": 8, "taker_buy_volume": 9425.4, "taker_buy_quote": 626.7891}, {"ts": 1773531960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 36603.5, "quote_volume": 2434.13275, "trades": 20, "taker_buy_volume": 16706.3, "taker_buy_quote": 1110.96895}, {"ts": 1773532020000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 9262.7, "quote_volume": 615.96955, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532080000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3580.0, "quote_volume": 237.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532200000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 48491.5, "quote_volume": 3219.8356, "trades": 18, "taker_buy_volume": 27600.3, "taker_buy_quote": 1832.65992}, {"ts": 1773532320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532440000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 266.2, "quote_volume": 17.7023, "trades": 3, "taker_buy_volume": 266.2, "taker_buy_quote": 17.7023}, {"ts": 1773532560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 15340.4, "quote_volume": 1020.1366, "trades": 16, "taker_buy_volume": 15340.4, "taker_buy_quote": 1020.1366}, {"ts": 1773532620000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 3256.7, "quote_volume": 216.57967, "trades": 3, "taker_buy_volume": 91.2, "taker_buy_quote": 6.07392}, {"ts": 1773532680000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 19523.9, "quote_volume": 1300.29174, "trades": 2, "taker_buy_volume": 19523.9, "taker_buy_quote": 1300.29174}, {"ts": 1773532740000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 3788.9, "quote_volume": 252.07446, "trades": 3, "taker_buy_volume": 1126.1, "taker_buy_quote": 74.99826}, {"ts": 1773532800000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 56522.6, "quote_volume": 3758.80896, "trades": 40, "taker_buy_volume": 24009.7, "taker_buy_quote": 1596.70111}, {"ts": 1773532860000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 18736.1, "quote_volume": 1245.95065, "trades": 9, "taker_buy_volume": 9667.0, "taker_buy_quote": 642.8555}, {"ts": 1773532920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5345.1, "quote_volume": 355.44915, "trades": 3, "taker_buy_volume": 5345.1, "taker_buy_quote": 355.44915}, {"ts": 1773532980000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3379.2, "quote_volume": 224.4668, "trades": 3, "taker_buy_volume": 879.2, "taker_buy_quote": 58.4668}, {"ts": 1773533040000, "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": 1773533100000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 11392.0, "quote_volume": 757.57711, "trades": 11, "taker_buy_volume": 5417.7, "taker_buy_quote": 360.28616}, {"ts": 1773533160000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 68999.0, "quote_volume": 4588.4454, "trades": 20, "taker_buy_volume": 11839.5, "taker_buy_quote": 787.33865}, {"ts": 1773533220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 5528.3, "quote_volume": 367.63195, "trades": 6, "taker_buy_volume": 179.5, "taker_buy_quote": 11.93675}, {"ts": 1773533280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 2179.0, "quote_volume": 144.9035, "trades": 2, "taker_buy_volume": 2179.0, "taker_buy_quote": 144.9035}, {"ts": 1773533340000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 7525.1, "quote_volume": 499.73457, "trades": 4, "taker_buy_volume": 679.3, "taker_buy_quote": 45.17345}, {"ts": 1773533400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 59108.2, "quote_volume": 3924.80259, "trades": 42, "taker_buy_volume": 26935.5, "taker_buy_quote": 1788.53531}, {"ts": 1773533460000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 56500.8, "quote_volume": 3745.99947, "trades": 51, "taker_buy_volume": 31208.8, "taker_buy_quote": 2069.18477}, {"ts": 1773533520000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1474.0, "quote_volume": 97.7262, "trades": 6, "taker_buy_volume": 162.2, "taker_buy_quote": 10.75386}, {"ts": 1773533580000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 279.8, "quote_volume": 18.55074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533640000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 42713.5, "quote_volume": 2831.90505, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533700000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 37396.7, "quote_volume": 2477.62308, "trades": 48, "taker_buy_volume": 2480.5, "taker_buy_quote": 164.45715}, {"ts": 1773533760000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 61201.2, "quote_volume": 4051.35021, "trades": 32, "taker_buy_volume": 10998.7, "taker_buy_quote": 728.11394}, {"ts": 1773533820000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 12198.4, "quote_volume": 807.53408, "trades": 27, "taker_buy_volume": 5448.8, "taker_buy_quote": 360.71056}, {"ts": 1773533880000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5061.6, "quote_volume": 335.55392, "trades": 3, "taker_buy_volume": 4760.0, "taker_buy_quote": 315.588}, {"ts": 1773533940000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 80140.8, "quote_volume": 5305.23106, "trades": 12, "taker_buy_volume": 4139.3, "taker_buy_quote": 274.02166}, {"ts": 1773534000000, "open": 0.0662, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 213397.8, "quote_volume": 14121.56748, "trades": 65, "taker_buy_volume": 121002.1, "taker_buy_quote": 8009.44982}, {"ts": 1773534060000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 51607.3, "quote_volume": 3408.61651, "trades": 63, "taker_buy_volume": 3875.1, "taker_buy_quote": 256.14411}, {"ts": 1773534120000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 894.5, "quote_volume": 59.05882, "trades": 7, "taker_buy_volume": 218.2, "taker_buy_quote": 14.42302}, {"ts": 1773534180000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5539.3, "quote_volume": 365.66798, "trades": 10, "taker_buy_volume": 741.8, "taker_buy_quote": 49.03298}, {"ts": 1773534240000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 4739.0, "quote_volume": 313.13046, "trades": 9, "taker_buy_volume": 3564.6, "taker_buy_quote": 235.62006}, {"ts": 1773534300000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 998.9, "quote_volume": 65.98039, "trades": 6, "taker_buy_volume": 529.9, "taker_buy_quote": 35.02639}, {"ts": 1773534360000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 41023.3, "quote_volume": 2711.88069, "trades": 26, "taker_buy_volume": 40075.1, "taker_buy_quote": 2649.20467}, {"ts": 1773534420000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 62543.3, "quote_volume": 4134.08339, "trades": 15, "taker_buy_volume": 136.4, "taker_buy_quote": 9.01604}, {"ts": 1773534480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 734.9, "quote_volume": 48.5337, "trades": 5, "taker_buy_volume": 303.0, "taker_buy_quote": 20.0283}, {"ts": 1773534540000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 1032.0, "quote_volume": 68.18948, "trades": 6, "taker_buy_volume": 774.8, "taker_buy_quote": 51.21428}, {"ts": 1773534600000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 763.3, "quote_volume": 50.42809, "trades": 5, "taker_buy_volume": 502.9, "taker_buy_quote": 33.24169}, {"ts": 1773534660000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 10525.6, "quote_volume": 694.7199, "trades": 6, "taker_buy_volume": 303.0, "taker_buy_quote": 20.0283}, {"ts": 1773534720000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 56691.6, "quote_volume": 3741.24602, "trades": 23, "taker_buy_volume": 621.9, "taker_buy_quote": 41.06207}, {"ts": 1773534780000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 712.3, "quote_volume": 46.95726, "trades": 5, "taker_buy_volume": 166.9, "taker_buy_quote": 11.0154}, {"ts": 1773534840000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 3120.5, "quote_volume": 205.69522, "trades": 8, "taker_buy_volume": 542.7, "taker_buy_quote": 35.8182}, {"ts": 1773534900000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 41424.2, "quote_volume": 2727.09338, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534960000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 3510.5, "quote_volume": 231.19421, "trades": 7, "taker_buy_volume": 2033.1, "taker_buy_quote": 133.98129}, {"ts": 1773535020000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 5843.3, "quote_volume": 384.5013, "trades": 18, "taker_buy_volume": 121.6, "taker_buy_quote": 8.01344}, {"ts": 1773535080000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 41954.8, "quote_volume": 2764.79548, "trades": 17, "taker_buy_volume": 41696.4, "taker_buy_quote": 2747.79276}, {"ts": 1773535140000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 1381.8, "quote_volume": 91.07731, "trades": 5, "taker_buy_volume": 1230.3, "taker_buy_quote": 81.09346}, {"ts": 1773535200000, "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": 1773535260000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 11917.7, "quote_volume": 786.5682, "trades": 5, "taker_buy_volume": 11917.7, "taker_buy_quote": 786.5682}, {"ts": 1773535320000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 288.3, "quote_volume": 19.0278, "trades": 2, "taker_buy_volume": 288.3, "taker_buy_quote": 19.0278}, {"ts": 1773535380000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 2119.4, "quote_volume": 139.83943, "trades": 4, "taker_buy_volume": 1709.7, "taker_buy_quote": 112.8402}, {"ts": 1773535440000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 751.1, "quote_volume": 49.49749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535500000, "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": 1773535560000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 34122.2, "quote_volume": 2248.71358, "trades": 10, "taker_buy_volume": 5286.5, "taker_buy_quote": 348.44095}, {"ts": 1773535620000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 15758.0, "quote_volume": 1039.20977, "trades": 14, "taker_buy_volume": 15376.3, "taker_buy_quote": 1014.05574}, {"ts": 1773535680000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3202.0, "quote_volume": 211.0118, "trades": 2, "taker_buy_volume": 3202.0, "taker_buy_quote": 211.0118}, {"ts": 1773535740000, "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": 1773535800000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 15504.3, "quote_volume": 1021.73291, "trades": 17, "taker_buy_volume": 10394.3, "taker_buy_quote": 684.998}, {"ts": 1773535860000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 501.6, "quote_volume": 33.05544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535920000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3030.2, "quote_volume": 199.9932, "trades": 6, "taker_buy_volume": 3030.2, "taker_buy_quote": 199.9932}, {"ts": 1773535980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536040000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 718.0, "quote_volume": 47.3162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536100000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 153.9, "quote_volume": 10.14201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536160000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 14629.6, "quote_volume": 964.09064, "trades": 12, "taker_buy_volume": 4105.3, "taker_buy_quote": 270.53927}, {"ts": 1773536220000, "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": 1773536280000, "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": 1773536340000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 5529.7, "quote_volume": 364.65794, "trades": 3, "taker_buy_volume": 2507.1, "taker_buy_quote": 165.4686}, {"ts": 1773536400000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 286980.8, "quote_volume": 18940.7328, "trades": 32, "taker_buy_volume": 243258.8, "taker_buy_quote": 16055.0808}, {"ts": 1773536460000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 33540.1, "quote_volume": 2213.6466, "trades": 19, "taker_buy_volume": 4527.1, "taker_buy_quote": 298.7886}, {"ts": 1773536520000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3352.4, "quote_volume": 221.09859, "trades": 9, "taker_buy_volume": 1754.3, "taker_buy_quote": 115.7838}, {"ts": 1773536580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536640000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 26234.3, "quote_volume": 1731.49107, "trades": 18, "taker_buy_volume": 20763.4, "taker_buy_quote": 1370.41167}, {"ts": 1773536700000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 50231.3, "quote_volume": 3313.76231, "trades": 23, "taker_buy_volume": 15344.5, "taker_buy_quote": 1012.737}, {"ts": 1773536760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 23195.1, "quote_volume": 1530.8766, "trades": 12, "taker_buy_volume": 22950.3, "taker_buy_quote": 1514.7198}, {"ts": 1773536820000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 9505.6, "quote_volume": 627.3696, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536880000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2908.7, "quote_volume": 191.68333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536940000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 121.2, "quote_volume": 7.98708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537000000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 281302.3, "quote_volume": 18565.73809, "trades": 41, "taker_buy_volume": 73690.2, "taker_buy_quote": 4863.5532}, {"ts": 1773537060000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 16101.8, "quote_volume": 1061.10862, "trades": 5, "taker_buy_volume": 16101.8, "taker_buy_quote": 1061.10862}, {"ts": 1773537120000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 12997.0, "quote_volume": 857.802, "trades": 16, "taker_buy_volume": 12997.0, "taker_buy_quote": 857.802}, {"ts": 1773537180000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 5638.1, "quote_volume": 372.57832, "trades": 4, "taker_buy_volume": 4637.2, "taker_buy_quote": 306.51892}, {"ts": 1773537240000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 377.9, "quote_volume": 24.97919, "trades": 2, "taker_buy_volume": 377.9, "taker_buy_quote": 24.97919}, {"ts": 1773537300000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 55119.1, "quote_volume": 3643.43456, "trades": 58, "taker_buy_volume": 49429.0, "taker_buy_quote": 3267.31895}, {"ts": 1773537360000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 26758.0, "quote_volume": 1768.67354, "trades": 13, "taker_buy_volume": 6165.5, "taker_buy_quote": 407.53955}, {"ts": 1773537420000, "open": 0.066, "high": 0.0662, "low": 0.066, "close": 0.0661, "volume": 34788.4, "quote_volume": 2299.51629, "trades": 22, "taker_buy_volume": 26379.2, "taker_buy_quote": 1743.68179}, {"ts": 1773537480000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1266.3, "quote_volume": 83.78373, "trades": 5, "taker_buy_volume": 813.0, "taker_buy_quote": 53.8206}, {"ts": 1773537540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 332.4, "quote_volume": 21.97164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537600000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6627.4, "quote_volume": 438.73388, "trades": 2, "taker_buy_volume": 6627.4, "taker_buy_quote": 438.73388}, {"ts": 1773537780000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 556.0, "quote_volume": 36.79058, "trades": 3, "taker_buy_volume": 389.8, "taker_buy_quote": 25.80476}, {"ts": 1773537840000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 272.4, "quote_volume": 18.00564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537900000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 23944.2, "quote_volume": 1585.42192, "trades": 13, "taker_buy_volume": 15495.4, "taker_buy_quote": 1026.11136}, {"ts": 1773537960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538020000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 48515.9, "quote_volume": 3216.45574, "trades": 29, "taker_buy_volume": 42439.6, "taker_buy_quote": 2813.74548}, {"ts": 1773538080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 5881.2, "quote_volume": 389.92356, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538140000, "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": 1773538200000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1125.7, "quote_volume": 74.54221, "trades": 2, "taker_buy_volume": 208.7, "taker_buy_quote": 13.83681}, {"ts": 1773538260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 23035.7, "quote_volume": 1527.26691, "trades": 32, "taker_buy_volume": 11062.7, "taker_buy_quote": 733.45701}, {"ts": 1773538440000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6254.7, "quote_volume": 414.68661, "trades": 9, "taker_buy_volume": 6011.4, "taker_buy_quote": 398.55582}, {"ts": 1773538500000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 8984.9, "quote_volume": 596.45301, "trades": 4, "taker_buy_volume": 7541.4, "taker_buy_quote": 500.74896}, {"ts": 1773538560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 272.2, "quote_volume": 18.04686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2238.5, "quote_volume": 148.41255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538740000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 70887.3, "quote_volume": 4705.78672, "trades": 53, "taker_buy_volume": 34955.8, "taker_buy_quote": 2321.06512}, {"ts": 1773538800000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 13011.5, "quote_volume": 863.99372, "trades": 10, "taker_buy_volume": 7501.2, "taker_buy_quote": 498.1098}, {"ts": 1773538860000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 45181.3, "quote_volume": 3004.56091, "trades": 25, "taker_buy_volume": 36355.7, "taker_buy_quote": 2417.67505}, {"ts": 1773538920000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 14554.2, "quote_volume": 969.08592, "trades": 7, "taker_buy_volume": 12316.2, "taker_buy_quote": 820.25892}, {"ts": 1773538980000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 36135.4, "quote_volume": 2403.12758, "trades": 42, "taker_buy_volume": 31445.8, "taker_buy_quote": 2091.26918}, {"ts": 1773539040000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 480.6, "quote_volume": 31.9599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 31832.7, "quote_volume": 2116.87455, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "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": 1773539220000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 36754.2, "quote_volume": 2443.56761, "trades": 25, "taker_buy_volume": 24356.7, "taker_buy_quote": 1619.72055}, {"ts": 1773539280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 285.3, "quote_volume": 18.97245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539340000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1908.0, "quote_volume": 126.86546, "trades": 6, "taker_buy_volume": 165.7, "taker_buy_quote": 11.01905}, {"ts": 1773539400000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 706.4, "quote_volume": 46.96207, "trades": 5, "taker_buy_volume": 571.1, "taker_buy_quote": 37.97815}, {"ts": 1773539460000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 67606.0, "quote_volume": 4497.29716, "trades": 29, "taker_buy_volume": 44876.1, "taker_buy_quote": 2985.78569}, {"ts": 1773539520000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1501.5, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 1501.5, "taker_buy_quote": 99.9999}, {"ts": 1773539580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 170.3, "quote_volume": 11.32495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539640000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 22851.8, "quote_volume": 1519.63136, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539700000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 4300.7, "quote_volume": 285.99655, "trades": 2, "taker_buy_volume": 4300.7, "taker_buy_quote": 285.99655}, {"ts": 1773539820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 29630.7, "quote_volume": 1970.44155, "trades": 48, "taker_buy_volume": 14069.9, "taker_buy_quote": 935.64835}, {"ts": 1773539880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 42427.9, "quote_volume": 2821.45535, "trades": 55, "taker_buy_volume": 19854.9, "taker_buy_quote": 1320.35085}, {"ts": 1773539940000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 8194.1, "quote_volume": 544.90765, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 38905.7, "quote_volume": 2587.22905, "trades": 20, "taker_buy_volume": 29267.3, "taker_buy_quote": 1946.27545}, {"ts": 1773540060000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 146742.8, "quote_volume": 9785.12896, "trades": 78, "taker_buy_volume": 131637.0, "taker_buy_quote": 8777.9721}, {"ts": 1773540120000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 150997.8, "quote_volume": 10084.74465, "trades": 37, "taker_buy_volume": 146193.0, "taker_buy_quote": 9764.14401}, {"ts": 1773540180000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 164586.1, "quote_volume": 10983.69006, "trades": 76, "taker_buy_volume": 78919.1, "taker_buy_quote": 5269.73775}, {"ts": 1773540240000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 194187.8, "quote_volume": 12933.78639, "trades": 52, "taker_buy_volume": 19336.7, "taker_buy_quote": 1289.4875}, {"ts": 1773540300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1072.2, "quote_volume": 71.51574, "trades": 1, "taker_buy_volume": 1072.2, "taker_buy_quote": 71.51574}, {"ts": 1773540360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 973.7, "quote_volume": 64.94579, "trades": 3, "taker_buy_volume": 973.7, "taker_buy_quote": 64.94579}, {"ts": 1773540420000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 244.4, "quote_volume": 16.27704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4604.8, "quote_volume": 307.14016, "trades": 14, "taker_buy_volume": 1832.8, "taker_buy_quote": 122.24776}, {"ts": 1773540540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 17002.9, "quote_volume": 1135.79372, "trades": 3, "taker_buy_volume": 17002.9, "taker_buy_quote": 1135.79372}, {"ts": 1773540600000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 46699.4, "quote_volume": 3115.5743, "trades": 73, "taker_buy_volume": 31245.6, "taker_buy_quote": 2084.80584}, {"ts": 1773540660000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 150992.0, "quote_volume": 10071.18137, "trades": 50, "taker_buy_volume": 105831.1, "taker_buy_quote": 7058.94934}, {"ts": 1773540720000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 83253.6, "quote_volume": 5553.4801, "trades": 20, "taker_buy_volume": 27494.8, "taker_buy_quote": 1834.36814}, {"ts": 1773540780000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 36291.7, "quote_volume": 2420.6777, "trades": 118, "taker_buy_volume": 36049.9, "taker_buy_quote": 2404.54964}, {"ts": 1773540840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 39011.7, "quote_volume": 2602.08039, "trades": 84, "taker_buy_volume": 18595.9, "taker_buy_quote": 1240.34653}, {"ts": 1773540900000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 6643.3, "quote_volume": 443.10964, "trades": 14, "taker_buy_volume": 3913.3, "taker_buy_quote": 261.03363}, {"ts": 1773540960000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 2316.2, "quote_volume": 154.46198, "trades": 7, "taker_buy_volume": 2030.6, "taker_buy_quote": 135.44102}, {"ts": 1773541020000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 18485.6, "quote_volume": 1231.14096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541080000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 22689.5, "quote_volume": 1511.42055, "trades": 9, "taker_buy_volume": 2998.5, "taker_buy_quote": 199.99995}, {"ts": 1773541140000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 21969.9, "quote_volume": 1463.57015, "trades": 20, "taker_buy_volume": 11664.3, "taker_buy_quote": 777.21719}, {"ts": 1773541200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3748.1, "quote_volume": 249.99827, "trades": 1, "taker_buy_volume": 3748.1, "taker_buy_quote": 249.99827}, {"ts": 1773541260000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3748.1, "quote_volume": 249.99827, "trades": 1, "taker_buy_volume": 3748.1, "taker_buy_quote": 249.99827}, {"ts": 1773541320000, "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 72418.3, "quote_volume": 4823.02769, "trades": 62, "taker_buy_volume": 26488.0, "taker_buy_quote": 1764.11431}, {"ts": 1773541380000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 4157.5, "quote_volume": 276.8895, "trades": 7, "taker_buy_volume": 3753.7, "taker_buy_quote": 249.99642}, {"ts": 1773541440000, "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": 1773541500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 232.0, "quote_volume": 15.4512, "trades": 1, "taker_buy_volume": 232.0, "taker_buy_quote": 15.4512}, {"ts": 1773541560000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 751.8, "quote_volume": 49.9947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541620000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 25674.2, "quote_volume": 1709.90172, "trades": 11, "taker_buy_volume": 3115.5, "taker_buy_quote": 207.4923}, {"ts": 1773541680000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 830.4, "quote_volume": 55.2216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541740000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 3279.2, "quote_volume": 218.087, "trades": 2, "taker_buy_volume": 202.0, "taker_buy_quote": 13.4532}, {"ts": 1773541800000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 196.9, "quote_volume": 13.10511, "trades": 2, "taker_buy_volume": 112.6, "taker_buy_quote": 7.49916}, {"ts": 1773541860000, "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": 1773541920000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 66095.0, "quote_volume": 4395.3175, "trades": 31, "taker_buy_volume": 9179.4, "taker_buy_quote": 610.4301}, {"ts": 1773541980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 1673.0, "quote_volume": 111.0872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3975.5, "quote_volume": 263.9732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542100000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 31568.0, "quote_volume": 2096.01205, "trades": 19, "taker_buy_volume": 135.7, "taker_buy_quote": 9.01048}, {"ts": 1773542160000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 46747.7, "quote_volume": 3099.38759, "trades": 17, "taker_buy_volume": 150.8, "taker_buy_quote": 10.01312}, {"ts": 1773542220000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 90.5, "quote_volume": 6.00015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542280000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 15082.1, "quote_volume": 1001.1428, "trades": 13, "taker_buy_volume": 11995.7, "taker_buy_quote": 796.51448}, {"ts": 1773542340000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8168.2, "quote_volume": 542.36848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542400000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 46308.9, "quote_volume": 3074.91096, "trades": 197, "taker_buy_volume": 41390.5, "taker_buy_quote": 2748.3292}, {"ts": 1773542460000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6839.4, "quote_volume": 454.13616, "trades": 10, "taker_buy_volume": 6418.4, "taker_buy_quote": 426.18176}, {"ts": 1773542520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2125.5, "quote_volume": 141.1332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542640000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 38046.4, "quote_volume": 2531.32329, "trades": 24, "taker_buy_volume": 37146.4, "taker_buy_quote": 2471.38329}, {"ts": 1773542700000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 68893.7, "quote_volume": 4595.49397, "trades": 85, "taker_buy_volume": 50208.9, "taker_buy_quote": 3349.21781}, {"ts": 1773542760000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 74.9, "quote_volume": 4.99583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773542820000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 389.0, "quote_volume": 25.97023, "trades": 6, "taker_buy_volume": 239.3, "taker_buy_quote": 15.98524}, {"ts": 1773542880000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 85971.9, "quote_volume": 5736.57101, "trades": 44, "taker_buy_volume": 43167.1, "taker_buy_quote": 2882.75977}, {"ts": 1773542940000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 48996.8, "quote_volume": 3274.11446, "trades": 58, "taker_buy_volume": 40799.5, "taker_buy_quote": 2726.53482}, {"ts": 1773543000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 32351.2, "quote_volume": 2161.06016, "trades": 11, "taker_buy_volume": 4718.2, "taker_buy_quote": 315.17576}, {"ts": 1773543060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 13499.8, "quote_volume": 900.43666, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 599.7, "quote_volume": 39.99999, "trades": 1, "taker_buy_volume": 599.7, "taker_buy_quote": 39.99999}, {"ts": 1773543180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 40266.2, "quote_volume": 2685.75554, "trades": 8, "taker_buy_volume": 40266.2, "taker_buy_quote": 2685.75554}, {"ts": 1773543240000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 270.0, "quote_volume": 18.02624, "trades": 2, "taker_buy_volume": 172.4, "taker_buy_quote": 11.51632}, {"ts": 1773543300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 80380.1, "quote_volume": 5361.35267, "trades": 21, "taker_buy_volume": 12442.8, "taker_buy_quote": 829.93476}, {"ts": 1773543360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 42278.7, "quote_volume": 2819.98929, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543540000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 24281.0, "quote_volume": 1621.9708, "trades": 21, "taker_buy_volume": 11695.0, "taker_buy_quote": 781.226}, {"ts": 1773543600000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 19208.5, "quote_volume": 1283.1278, "trades": 4, "taker_buy_volume": 19208.5, "taker_buy_quote": 1283.1278}, {"ts": 1773543660000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 47057.0, "quote_volume": 3148.09835, "trades": 29, "taker_buy_volume": 38136.4, "taker_buy_quote": 2551.32516}, {"ts": 1773543720000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 18718.5, "quote_volume": 1250.22272, "trades": 11, "taker_buy_volume": 164.9, "taker_buy_quote": 11.01532}, {"ts": 1773543780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 249.1, "quote_volume": 16.63988, "trades": 1, "taker_buy_volume": 249.1, "taker_buy_quote": 16.63988}, {"ts": 1773543840000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 4124.0, "quote_volume": 275.46973, "trades": 6, "taker_buy_volume": 3989.3, "taker_buy_quote": 266.48524}, {"ts": 1773543900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 15617.6, "quote_volume": 1043.25568, "trades": 15, "taker_buy_volume": 14813.0, "taker_buy_quote": 989.5084}, {"ts": 1773543960000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 10526.0, "quote_volume": 702.10665, "trades": 6, "taker_buy_volume": 224.5, "taker_buy_quote": 14.9966}, {"ts": 1773544020000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 689.5, "quote_volume": 46.0586, "trades": 5, "taker_buy_volume": 689.5, "taker_buy_quote": 46.0586}, {"ts": 1773544080000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 10201.2, "quote_volume": 681.41022, "trades": 12, "taker_buy_volume": 1141.2, "taker_buy_quote": 76.23216}, {"ts": 1773544140000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 390.1, "quote_volume": 26.01967, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544200000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 948.5, "quote_volume": 63.3598, "trades": 2, "taker_buy_volume": 948.5, "taker_buy_quote": 63.3598}, {"ts": 1773544320000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 99057.3, "quote_volume": 6625.11545, "trades": 51, "taker_buy_volume": 56191.2, "taker_buy_quote": 3757.37336}, {"ts": 1773544380000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 553.6, "quote_volume": 37.02388, "trades": 4, "taker_buy_volume": 434.0, "taker_buy_quote": 29.0346}, {"ts": 1773544440000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 35177.6, "quote_volume": 2353.33509, "trades": 16, "taker_buy_volume": 34714.1, "taker_buy_quote": 2322.37329}, {"ts": 1773544500000, "open": 0.0669, "high": 0.0669, "low": 0.0666, "close": 0.0666, "volume": 165535.7, "quote_volume": 11045.33375, "trades": 84, "taker_buy_volume": 13639.8, "taker_buy_quote": 909.07771}, {"ts": 1773544560000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 23601.4, "quote_volume": 1574.27436, "trades": 17, "taker_buy_volume": 23601.4, "taker_buy_quote": 1574.27436}, {"ts": 1773544620000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 12428.2, "quote_volume": 830.1798, "trades": 7, "taker_buy_volume": 12188.6, "taker_buy_quote": 814.19848}, {"ts": 1773544680000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 9343.0, "quote_volume": 623.0889, "trades": 7, "taker_buy_volume": 150.2, "taker_buy_quote": 10.01834}, {"ts": 1773544740000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 851.4, "quote_volume": 56.75283, "trades": 6, "taker_buy_volume": 495.9, "taker_buy_quote": 33.07653}, {"ts": 1773544800000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 840.3, "quote_volume": 56.009, "trades": 7, "taker_buy_volume": 450.2, "taker_buy_quote": 30.02834}, {"ts": 1773544860000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 15660.3, "quote_volume": 1043.00601, "trades": 7, "taker_buy_volume": 300.3, "taker_buy_quote": 20.03001}, {"ts": 1773544920000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 1593.0, "quote_volume": 106.10581, "trades": 6, "taker_buy_volume": 120.1, "taker_buy_quote": 8.01067}, {"ts": 1773544980000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 47248.8, "quote_volume": 3146.68078, "trades": 36, "taker_buy_volume": 20936.5, "taker_buy_quote": 1394.3709}, {"ts": 1773545040000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3552.3, "quote_volume": 236.58318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545100000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 5209.3, "quote_volume": 347.30608, "trades": 18, "taker_buy_volume": 4181.8, "taker_buy_quote": 278.87458}, {"ts": 1773545160000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 13097.4, "quote_volume": 872.24214, "trades": 8, "taker_buy_volume": 3857.6, "taker_buy_quote": 256.91616}, {"ts": 1773545220000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6470.9, "quote_volume": 430.7477, "trades": 7, "taker_buy_volume": 4328.5, "taker_buy_quote": 288.2781}, {"ts": 1773545280000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3978.1, "quote_volume": 264.54365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545340000, "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": 1773545400000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 61029.4, "quote_volume": 4058.3656, "trades": 26, "taker_buy_volume": 13840.2, "taker_buy_quote": 920.3733}, {"ts": 1773545460000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 35269.9, "quote_volume": 2344.39237, "trades": 16, "taker_buy_volume": 24710.1, "taker_buy_quote": 1643.22165}, {"ts": 1773545520000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 10011.2, "quote_volume": 665.56938, "trades": 7, "taker_buy_volume": 120.5, "taker_buy_quote": 8.01325}, {"ts": 1773545580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 336.2, "quote_volume": 22.32368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545640000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7721.6, "quote_volume": 513.4864, "trades": 1, "taker_buy_volume": 7721.6, "taker_buy_quote": 513.4864}, {"ts": 1773545700000, "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": 1773545760000, "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": 1773545820000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 246.3, "quote_volume": 16.36241, "trades": 2, "taker_buy_volume": 80.9, "taker_buy_quote": 5.37985}, {"ts": 1773545880000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 428.6, "quote_volume": 28.45904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545940000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 49891.0, "quote_volume": 3313.04781, "trades": 22, "taker_buy_volume": 2854.1, "taker_buy_quote": 189.79765}, {"ts": 1773546000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 100.3, "quote_volume": 6.66995, "trades": 1, "taker_buy_volume": 100.3, "taker_buy_quote": 6.66995}, {"ts": 1773546060000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 42315.7, "quote_volume": 2809.79408, "trades": 17, "taker_buy_volume": 19000.6, "taker_buy_quote": 1261.67144}, {"ts": 1773546120000, "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0663, "volume": 413423.4, "quote_volume": 27416.44094, "trades": 108, "taker_buy_volume": 82987.0, "taker_buy_quote": 5502.16964}, {"ts": 1773546180000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 46855.8, "quote_volume": 3106.51898, "trades": 22, "taker_buy_volume": 38043.5, "taker_buy_quote": 2522.28405}, {"ts": 1773546240000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 2301.4, "quote_volume": 152.63908, "trades": 7, "taker_buy_volume": 562.6, "taker_buy_quote": 37.35664}, {"ts": 1773546300000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 31433.3, "quote_volume": 2084.11751, "trades": 25, "taker_buy_volume": 9664.6, "taker_buy_quote": 640.8527}, {"ts": 1773546360000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 9661.8, "quote_volume": 641.53142, "trades": 6, "taker_buy_volume": 9540.8, "taker_buy_quote": 633.50912}, {"ts": 1773546420000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 25066.7, "quote_volume": 1661.87731, "trades": 15, "taker_buy_volume": 151.1, "taker_buy_quote": 10.01793}, {"ts": 1773546480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 449.0, "quote_volume": 29.7238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 369.6, "quote_volume": 24.50448, "trades": 1, "taker_buy_volume": 369.6, "taker_buy_quote": 24.50448}, {"ts": 1773546660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546720000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 70181.8, "quote_volume": 4653.06493, "trades": 12, "taker_buy_volume": 69161.3, "taker_buy_quote": 4585.40578}, {"ts": 1773546780000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 840.4, "quote_volume": 55.71852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546840000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 165.8, "quote_volume": 11.00912, "trades": 1, "taker_buy_volume": 165.8, "taker_buy_quote": 11.00912}, {"ts": 1773546900000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2020.0, "quote_volume": 134.128, "trades": 3, "taker_buy_volume": 2020.0, "taker_buy_quote": 134.128}, {"ts": 1773546960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 15572.0, "quote_volume": 1033.9808, "trades": 12, "taker_buy_volume": 10860.6, "taker_buy_quote": 721.14384}, {"ts": 1773547020000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 526.3, "quote_volume": 34.97032, "trades": 3, "taker_buy_volume": 240.0, "taker_buy_quote": 15.96}, {"ts": 1773547080000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 79.8, "quote_volume": 5.3067, "trades": 1, "taker_buy_volume": 79.8, "taker_buy_quote": 5.3067}, {"ts": 1773547140000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 13306.3, "quote_volume": 884.84227, "trades": 22, "taker_buy_volume": 13039.5, "taker_buy_quote": 867.12675}, {"ts": 1773547200000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 53390.6, "quote_volume": 3546.65397, "trades": 22, "taker_buy_volume": 1428.2, "taker_buy_quote": 95.07743}, {"ts": 1773547260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547320000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 3863.3, "quote_volume": 256.82387, "trades": 3, "taker_buy_volume": 3007.5, "taker_buy_quote": 199.99875}, {"ts": 1773547380000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 37457.7, "quote_volume": 2491.23735, "trades": 26, "taker_buy_volume": 32375.8, "taker_buy_quote": 2153.30754}, {"ts": 1773547440000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 662.1, "quote_volume": 44.07326, "trades": 5, "taker_buy_volume": 436.1, "taker_buy_quote": 29.04426}, {"ts": 1773547500000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 450.6, "quote_volume": 29.9649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547560000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 270.1, "quote_volume": 17.97362, "trades": 2, "taker_buy_volume": 119.7, "taker_buy_quote": 7.97202}, {"ts": 1773547620000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 294448.6, "quote_volume": 19609.51, "trades": 51, "taker_buy_volume": 74102.7, "taker_buy_quote": 4935.23982}, {"ts": 1773547680000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 15120.3, "quote_volume": 1007.00145, "trades": 3, "taker_buy_volume": 15015.0, "taker_buy_quote": 999.999}, {"ts": 1773547740000, "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": 1773547800000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 98.9, "quote_volume": 6.58674, "trades": 1, "taker_buy_volume": 98.9, "taker_buy_quote": 6.58674}, {"ts": 1773547860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5363.1, "quote_volume": 357.18246, "trades": 4, "taker_buy_volume": 5363.1, "taker_buy_quote": 357.18246}, {"ts": 1773547920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 136.7, "quote_volume": 9.10422, "trades": 1, "taker_buy_volume": 136.7, "taker_buy_quote": 9.10422}, {"ts": 1773547980000, "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": 1773548040000, "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": 1773548100000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 1341.0, "quote_volume": 89.1765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 11031.1, "quote_volume": 733.56815, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 75.2, "quote_volume": 5.0008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548280000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 15180.7, "quote_volume": 1011.01805, "trades": 8, "taker_buy_volume": 15015.0, "taker_buy_quote": 999.999}, {"ts": 1773548340000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 42772.8, "quote_volume": 2844.3018, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548400000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 211680.9, "quote_volume": 14075.81099, "trades": 23, "taker_buy_volume": 197035.1, "taker_buy_quote": 13102.83415}, {"ts": 1773548460000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 29476.9, "quote_volume": 1960.21385, "trades": 14, "taker_buy_volume": 8353.2, "taker_buy_quote": 555.4878}, {"ts": 1773548520000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10550.7, "quote_volume": 701.44255, "trades": 6, "taker_buy_volume": 8760.7, "taker_buy_quote": 582.58655}, {"ts": 1773548580000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 10320.8, "quote_volume": 685.16672, "trades": 15, "taker_buy_volume": 3360.1, "taker_buy_quote": 223.11064}, {"ts": 1773548640000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1524.7, "quote_volume": 101.10568, "trades": 4, "taker_buy_volume": 180.7, "taker_buy_quote": 11.99848}, {"ts": 1773548700000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 15003.0, "quote_volume": 994.6989, "trades": 13, "taker_buy_volume": 166.2, "taker_buy_quote": 11.01906}, {"ts": 1773548760000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6086.4, "quote_volume": 403.52832, "trades": 4, "taker_buy_volume": 6086.4, "taker_buy_quote": 403.52832}, {"ts": 1773548820000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 34451.3, "quote_volume": 2283.94159, "trades": 21, "taker_buy_volume": 27464.7, "taker_buy_quote": 1820.90961}, {"ts": 1773548880000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 16737.5, "quote_volume": 1108.05098, "trades": 7, "taker_buy_volume": 284.8, "taker_buy_quote": 18.88224}, {"ts": 1773548940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 61670.5, "quote_volume": 4082.5871, "trades": 27, "taker_buy_volume": 33676.2, "taker_buy_quote": 2229.36444}, {"ts": 1773549000000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 4236.8, "quote_volume": 280.48541, "trades": 5, "taker_buy_volume": 92.5, "taker_buy_quote": 6.13275}, {"ts": 1773549060000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 17873.8, "quote_volume": 1183.20066, "trades": 12, "taker_buy_volume": 7881.5, "taker_buy_quote": 521.7553}, {"ts": 1773549120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 900.0, "quote_volume": 59.49, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549180000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 46169.8, "quote_volume": 3056.45433, "trades": 22, "taker_buy_volume": 31371.1, "taker_buy_quote": 2076.78039}, {"ts": 1773549240000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1541.6, "quote_volume": 101.94891, "trades": 8, "taker_buy_volume": 166.4, "taker_buy_quote": 11.01568}, {"ts": 1773549300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 20848.1, "quote_volume": 1380.14422, "trades": 10, "taker_buy_volume": 20848.1, "taker_buy_quote": 1380.14422}, {"ts": 1773549420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 6184.6, "quote_volume": 409.42052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549480000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 31037.2, "quote_volume": 2057.76636, "trades": 15, "taker_buy_volume": 28327.0, "taker_buy_quote": 1878.0801}, {"ts": 1773549540000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 563.9, "quote_volume": 37.42788, "trades": 2, "taker_buy_volume": 413.1, "taker_buy_quote": 27.42984}, {"ts": 1773549600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 11265.9, "quote_volume": 746.92917, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 143.6, "quote_volume": 9.52068, "trades": 1, "taker_buy_volume": 143.6, "taker_buy_quote": 9.52068}, {"ts": 1773549720000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 105.2, "quote_volume": 6.97476, "trades": 1, "taker_buy_volume": 105.2, "taker_buy_quote": 6.97476}, {"ts": 1773549780000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 1401.9, "quote_volume": 92.81938, "trades": 2, "taker_buy_volume": 136.0, "taker_buy_quote": 9.0168}, {"ts": 1773549840000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 16445.0, "quote_volume": 1090.31707, "trades": 21, "taker_buy_volume": 12883.1, "taker_buy_quote": 854.1631}, {"ts": 1773549900000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 55319.9, "quote_volume": 3667.72294, "trades": 20, "taker_buy_volume": 9870.9, "taker_buy_quote": 654.45424}, {"ts": 1773549960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 49788.2, "quote_volume": 3300.95766, "trades": 78, "taker_buy_volume": 36384.4, "taker_buy_quote": 2412.28572}, {"ts": 1773550020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550140000, "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": 1773550200000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 50276.7, "quote_volume": 3333.3121, "trades": 16, "taker_buy_volume": 49810.1, "taker_buy_quote": 3302.40963}, {"ts": 1773550260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 18313.8, "quote_volume": 1214.20494, "trades": 9, "taker_buy_volume": 152.3, "taker_buy_quote": 10.09749}, {"ts": 1773550320000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 10769.1, "quote_volume": 713.22352, "trades": 6, "taker_buy_volume": 3091.0, "taker_buy_quote": 204.9333}, {"ts": 1773550380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6029.9, "quote_volume": 399.78237, "trades": 7, "taker_buy_volume": 6029.9, "taker_buy_quote": 399.78237}, {"ts": 1773550440000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 7139.0, "quote_volume": 473.7205, "trades": 3, "taker_buy_volume": 4048.0, "taker_buy_quote": 268.7872}, {"ts": 1773550500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550560000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6539.8, "quote_volume": 434.20648, "trades": 3, "taker_buy_volume": 6177.4, "taker_buy_quote": 410.17936}, {"ts": 1773550620000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 316.3, "quote_volume": 20.97069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550680000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 24547.4, "quote_volume": 1627.49262, "trades": 18, "taker_buy_volume": 7614.1, "taker_buy_quote": 504.81483}, {"ts": 1773550740000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 29384.2, "quote_volume": 1948.05587, "trades": 20, "taker_buy_volume": 20291.8, "taker_buy_quote": 1345.34634}, {"ts": 1773550800000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 31709.0, "quote_volume": 2102.3067, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550860000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550920000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550980000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 46820.0, "quote_volume": 3100.84645, "trades": 42, "taker_buy_volume": 28592.0, "taker_buy_quote": 1894.15285}, {"ts": 1773551040000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 487.2, "quote_volume": 32.25264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551100000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 17212.5, "quote_volume": 1139.4226, "trades": 15, "taker_buy_volume": 15870.3, "taker_buy_quote": 1050.61386}, {"ts": 1773551160000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3014.0, "quote_volume": 199.2254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551280000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2600.5, "quote_volume": 172.1531, "trades": 8, "taker_buy_volume": 2600.5, "taker_buy_quote": 172.1531}, {"ts": 1773551400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 15583.3, "quote_volume": 1031.61446, "trades": 7, "taker_buy_volume": 4641.8, "taker_buy_quote": 307.28716}, {"ts": 1773551460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13018.6, "quote_volume": 861.83132, "trades": 12, "taker_buy_volume": 13018.6, "taker_buy_quote": 861.83132}, {"ts": 1773551520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 3766.6, "quote_volume": 249.04635, "trades": 4, "taker_buy_volume": 740.9, "taker_buy_quote": 49.04758}, {"ts": 1773551580000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 52400.1, "quote_volume": 3470.99848, "trades": 21, "taker_buy_volume": 48559.8, "taker_buy_quote": 3216.77062}, {"ts": 1773551640000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 64245.9, "quote_volume": 4253.07858, "trades": 8, "taker_buy_volume": 6862.9, "taker_buy_quote": 454.32398}, {"ts": 1773551700000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 575.0, "quote_volume": 38.065, "trades": 4, "taker_buy_volume": 575.0, "taker_buy_quote": 38.065}, {"ts": 1773551760000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 33568.2, "quote_volume": 2222.20357, "trades": 14, "taker_buy_volume": 33334.8, "taker_buy_quote": 2206.76376}, {"ts": 1773551820000, "open": 0.0662, "high": 0.0667, "low": 0.0662, "close": 0.0664, "volume": 657426.5, "quote_volume": 43720.99123, "trades": 161, "taker_buy_volume": 332970.1, "taker_buy_quote": 22151.21674}, {"ts": 1773551880000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 138709.9, "quote_volume": 9222.31175, "trades": 147, "taker_buy_volume": 102847.4, "taker_buy_quote": 6838.8619}, {"ts": 1773551940000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 19238.4, "quote_volume": 1277.38156, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552000000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 32672.2, "quote_volume": 2166.16686, "trades": 28, "taker_buy_volume": 10556.4, "taker_buy_quote": 699.88932}, {"ts": 1773552060000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 3406.7, "quote_volume": 225.5613, "trades": 4, "taker_buy_volume": 377.6, "taker_buy_quote": 25.03488}, {"ts": 1773552120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3093.4, "quote_volume": 205.09242, "trades": 4, "taker_buy_volume": 3093.4, "taker_buy_quote": 205.09242}, {"ts": 1773552180000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 17357.3, "quote_volume": 1150.78899, "trades": 17, "taker_buy_volume": 16951.5, "taker_buy_quote": 1123.88445}, {"ts": 1773552240000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 150.8, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 150.8, "taker_buy_quote": 9.99804}, {"ts": 1773552300000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1508.2, "quote_volume": 99.99366, "trades": 1, "taker_buy_volume": 1508.2, "taker_buy_quote": 99.99366}, {"ts": 1773552360000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 51165.6, "quote_volume": 3387.71559, "trades": 37, "taker_buy_volume": 25789.4, "taker_buy_quote": 1707.81115}, {"ts": 1773552420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 2267.9, "quote_volume": 150.13498, "trades": 1, "taker_buy_volume": 2267.9, "taker_buy_quote": 150.13498}, {"ts": 1773552480000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 29175.9, "quote_volume": 1931.48681, "trades": 13, "taker_buy_volume": 9897.6, "taker_buy_quote": 655.26335}, {"ts": 1773552540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 151.3, "quote_volume": 10.01606, "trades": 2, "taker_buy_volume": 151.3, "taker_buy_quote": 10.01606}, {"ts": 1773552600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 17688.2, "quote_volume": 1170.95884, "trades": 9, "taker_buy_volume": 17522.3, "taker_buy_quote": 1159.97626}, {"ts": 1773552660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 14055.0, "quote_volume": 930.441, "trades": 13, "taker_buy_volume": 1340.0, "taker_buy_quote": 88.708}, {"ts": 1773552720000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 5299.5, "quote_volume": 350.6783, "trades": 16, "taker_buy_volume": 3813.5, "taker_buy_quote": 252.4537}, {"ts": 1773552780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 13009.3, "quote_volume": 861.21566, "trades": 14, "taker_buy_volume": 13009.3, "taker_buy_quote": 861.21566}, {"ts": 1773552840000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 15749.5, "quote_volume": 1042.6033, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552900000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4657.6, "quote_volume": 308.19857, "trades": 5, "taker_buy_volume": 3312.1, "taker_buy_quote": 219.26102}, {"ts": 1773552960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 3005.0, "quote_volume": 198.6305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553020000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 386.5, "quote_volume": 25.54765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553080000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 6297.4, "quote_volume": 416.26826, "trades": 6, "taker_buy_volume": 101.2, "taker_buy_quote": 6.69944}, {"ts": 1773553140000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 46316.0, "quote_volume": 3066.1328, "trades": 31, "taker_buy_volume": 44816.0, "taker_buy_quote": 2966.8328}, {"ts": 1773553200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 13557.0, "quote_volume": 898.8291, "trades": 3, "taker_buy_volume": 13557.0, "taker_buy_quote": 898.8291}, {"ts": 1773553260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 21871.2, "quote_volume": 1450.06056, "trades": 14, "taker_buy_volume": 21871.2, "taker_buy_quote": 1450.06056}, {"ts": 1773553320000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 847.1, "quote_volume": 56.12788, "trades": 6, "taker_buy_volume": 498.6, "taker_buy_quote": 33.05718}, {"ts": 1773553380000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 5350.8, "quote_volume": 354.7143, "trades": 5, "taker_buy_volume": 4913.4, "taker_buy_quote": 325.75842}, {"ts": 1773553440000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 23434.8, "quote_volume": 1551.37016, "trades": 12, "taker_buy_volume": 5843.0, "taker_buy_quote": 386.8066}, {"ts": 1773553500000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 820.7, "quote_volume": 54.34994, "trades": 8, "taker_buy_volume": 669.6, "taker_buy_quote": 44.34712}, {"ts": 1773553560000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 11883.0, "quote_volume": 786.63042, "trades": 28, "taker_buy_volume": 10795.9, "taker_buy_quote": 714.68858}, {"ts": 1773553620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3761.9, "quote_volume": 249.03778, "trades": 8, "taker_buy_volume": 3761.9, "taker_buy_quote": 249.03778}, {"ts": 1773553680000, "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 8981.7, "quote_volume": 594.33485, "trades": 21, "taker_buy_volume": 600.3, "taker_buy_quote": 39.75196}, {"ts": 1773553740000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1202.6, "quote_volume": 79.52212, "trades": 4, "taker_buy_volume": 302.6, "taker_buy_quote": 20.03212}, {"ts": 1773553800000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 863.2, "quote_volume": 57.08172, "trades": 6, "taker_buy_volume": 242.0, "taker_buy_quote": 16.0204}, {"ts": 1773553860000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 710.9, "quote_volume": 47.04798, "trades": 5, "taker_buy_volume": 574.9, "taker_buy_quote": 38.05838}, {"ts": 1773553920000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 1489.5, "quote_volume": 98.46957, "trades": 8, "taker_buy_volume": 136.2, "taker_buy_quote": 9.01644}, {"ts": 1773553980000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 26956.6, "quote_volume": 1780.5062, "trades": 26, "taker_buy_volume": 2004.0, "taker_buy_quote": 132.4644}, {"ts": 1773554040000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 37138.4, "quote_volume": 2454.61114, "trades": 50, "taker_buy_volume": 28929.7, "taker_buy_quote": 1912.25317}, {"ts": 1773554100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6066.8, "quote_volume": 400.4088, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 136.2, "quote_volume": 8.9892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554220000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 42841.6, "quote_volume": 2831.82976, "trades": 13, "taker_buy_volume": 42841.6, "taker_buy_quote": 2831.82976}, {"ts": 1773554280000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 9239.3, "quote_volume": 610.74038, "trades": 10, "taker_buy_volume": 3691.2, "taker_buy_quote": 244.01097}, {"ts": 1773554340000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5083.2, "quote_volume": 336.50784, "trades": 1, "taker_buy_volume": 5083.2, "taker_buy_quote": 336.50784}, {"ts": 1773554400000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554460000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 19287.0, "quote_volume": 1274.90096, "trades": 11, "taker_buy_volume": 302.6, "taker_buy_quote": 20.03212}, {"ts": 1773554520000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 22739.8, "quote_volume": 1502.90192, "trades": 15, "taker_buy_volume": 20584.5, "taker_buy_quote": 1360.65212}, {"ts": 1773554580000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 498.0, "quote_volume": 32.93743, "trades": 3, "taker_buy_volume": 196.3, "taker_buy_quote": 12.99506}, {"ts": 1773554640000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 302.2, "quote_volume": 19.97542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554700000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 151.1, "quote_volume": 9.98771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554760000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 409.0, "quote_volume": 27.0758, "trades": 2, "taker_buy_volume": 409.0, "taker_buy_quote": 27.0758}, {"ts": 1773554820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 173.1, "quote_volume": 11.44191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554880000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 59536.5, "quote_volume": 3934.38687, "trades": 17, "taker_buy_volume": 10315.2, "taker_buy_quote": 681.83472}, {"ts": 1773554940000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6196.2, "quote_volume": 409.56882, "trades": 4, "taker_buy_volume": 6196.2, "taker_buy_quote": 409.56882}, {"ts": 1773555000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 26938.5, "quote_volume": 1780.63485, "trades": 11, "taker_buy_volume": 19152.8, "taker_buy_quote": 1266.00008}, {"ts": 1773555060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4569.7, "quote_volume": 302.05717, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 95.8, "quote_volume": 6.33238, "trades": 1, "taker_buy_volume": 95.8, "taker_buy_quote": 6.33238}, {"ts": 1773555180000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6191.5, "quote_volume": 409.25815, "trades": 1, "taker_buy_volume": 6191.5, "taker_buy_quote": 409.25815}, {"ts": 1773555240000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 6610.0, "quote_volume": 436.32777, "trades": 4, "taker_buy_volume": 677.7, "taker_buy_quote": 44.79597}, {"ts": 1773555300000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4834.7, "quote_volume": 319.57367, "trades": 8, "taker_buy_volume": 4661.5, "taker_buy_quote": 308.12515}, {"ts": 1773555360000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 23379.7, "quote_volume": 1545.39817, "trades": 9, "taker_buy_volume": 4290.0, "taker_buy_quote": 283.569}, {"ts": 1773555420000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 101494.0, "quote_volume": 6718.5629, "trades": 22, "taker_buy_volume": 101358.0, "taker_buy_quote": 6709.5733}, {"ts": 1773555480000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 9301.2, "quote_volume": 614.80932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555540000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 186.8, "quote_volume": 12.36616, "trades": 1, "taker_buy_volume": 186.8, "taker_buy_quote": 12.36616}, {"ts": 1773555660000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 16176.3, "quote_volume": 1069.25343, "trades": 16, "taker_buy_volume": 4218.7, "taker_buy_quote": 278.85607}, {"ts": 1773555720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3653.3, "quote_volume": 241.84846, "trades": 5, "taker_buy_volume": 3653.3, "taker_buy_quote": 241.84846}, {"ts": 1773555780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 9294.3, "quote_volume": 615.28266, "trades": 4, "taker_buy_volume": 9294.3, "taker_buy_quote": 615.28266}, {"ts": 1773555840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 24963.4, "quote_volume": 1652.57708, "trades": 15, "taker_buy_volume": 2260.7, "taker_buy_quote": 149.65834}, {"ts": 1773555900000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555960000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 3015.5, "quote_volume": 199.6261, "trades": 1, "taker_buy_volume": 3015.5, "taker_buy_quote": 199.6261}, {"ts": 1773556020000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 554.8, "quote_volume": 36.72776, "trades": 1, "taker_buy_volume": 554.8, "taker_buy_quote": 36.72776}, {"ts": 1773556080000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 13039.6, "quote_volume": 861.91756, "trades": 10, "taker_buy_volume": 166.2, "taker_buy_quote": 10.98582}, {"ts": 1773556140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556200000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 33161.7, "quote_volume": 2188.582, "trades": 20, "taker_buy_volume": 4737.0, "taker_buy_quote": 312.642}, {"ts": 1773556260000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 8308.1, "quote_volume": 547.9287, "trades": 11, "taker_buy_volume": 4249.1, "taker_buy_quote": 280.4406}, {"ts": 1773556320000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 122950.1, "quote_volume": 8102.09034, "trades": 92, "taker_buy_volume": 66389.3, "taker_buy_quote": 4375.05487}, {"ts": 1773556380000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 14199.6, "quote_volume": 935.77636, "trades": 16, "taker_buy_volume": 1148.2, "taker_buy_quote": 75.6891}, {"ts": 1773556440000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 1652.0, "quote_volume": 108.8217, "trades": 8, "taker_buy_volume": 1064.6, "taker_buy_quote": 70.15714}, {"ts": 1773556500000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3904.8, "quote_volume": 257.37177, "trades": 4, "taker_buy_volume": 454.5, "taker_buy_quote": 29.997}, {"ts": 1773556560000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 13120.7, "quote_volume": 864.35426, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556620000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 9337.2, "quote_volume": 614.98776, "trades": 9, "taker_buy_volume": 6000.0, "taker_buy_quote": 395.4}, {"ts": 1773556680000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 31201.3, "quote_volume": 2053.04554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556740000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 91694.3, "quote_volume": 6033.71773, "trades": 45, "taker_buy_volume": 32940.5, "taker_buy_quote": 2167.82329}, {"ts": 1773556800000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 13277.2, "quote_volume": 873.66664, "trades": 10, "taker_buy_volume": 268.8, "taker_buy_quote": 17.71392}, {"ts": 1773556860000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 42056.2, "quote_volume": 2767.51753, "trades": 49, "taker_buy_volume": 26950.8, "taker_buy_quote": 1773.81995}, {"ts": 1773556920000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 44030.8, "quote_volume": 2897.22664, "trades": 34, "taker_buy_volume": 22492.6, "taker_buy_quote": 1480.01308}, {"ts": 1773556980000, "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": 1773557040000, "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": 1773557100000, "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": 1773557160000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7499.9, "quote_volume": 493.49342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557220000, "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": 1773557280000, "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": 1773557340000, "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": 1773557400000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 4057.6, "quote_volume": 267.35695, "trades": 2, "taker_buy_volume": 3668.7, "taker_buy_quote": 241.76733}, {"ts": 1773557460000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 2052.4, "quote_volume": 135.25316, "trades": 11, "taker_buy_volume": 1807.3, "taker_buy_quote": 119.10107}, {"ts": 1773557520000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 3934.2, "quote_volume": 259.32148, "trades": 7, "taker_buy_volume": 3934.2, "taker_buy_quote": 259.32148}, {"ts": 1773557580000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 225.3, "quote_volume": 14.8698, "trades": 1, "taker_buy_volume": 225.3, "taker_buy_quote": 14.8698}, {"ts": 1773557640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557700000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 4924.9, "quote_volume": 325.01613, "trades": 7, "taker_buy_volume": 4652.2, "taker_buy_quote": 307.0452}, {"ts": 1773557760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557820000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 394.7, "quote_volume": 26.0183, "trades": 3, "taker_buy_volume": 75.7, "taker_buy_quote": 4.9962}, {"ts": 1773557880000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557940000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 100034.4, "quote_volume": 6592.26696, "trades": 32, "taker_buy_volume": 47001.5, "taker_buy_quote": 3097.39885}, {"ts": 1773558060000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 50152.3, "quote_volume": 3305.01077, "trades": 25, "taker_buy_volume": 27761.8, "taker_buy_quote": 1829.50262}, {"ts": 1773558120000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 3109.8, "quote_volume": 204.93582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558180000, "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": 1773558240000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 8557.1, "quote_volume": 564.7686, "trades": 10, "taker_buy_volume": 8557.1, "taker_buy_quote": 564.7686}, {"ts": 1773558300000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 3109.9, "quote_volume": 205.2534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558360000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 14058.2, "quote_volume": 929.21975, "trades": 3, "taker_buy_volume": 13785.5, "taker_buy_quote": 911.22155}, {"ts": 1773558420000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 15113.5, "quote_volume": 999.00235, "trades": 3, "taker_buy_volume": 15113.5, "taker_buy_quote": 999.00235}, {"ts": 1773558480000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 6741.9, "quote_volume": 445.62861, "trades": 5, "taker_buy_volume": 6632.1, "taker_buy_quote": 438.38181}, {"ts": 1773558540000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 22864.9, "quote_volume": 1509.06666, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558600000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 39579.7, "quote_volume": 2612.27232, "trades": 26, "taker_buy_volume": 22362.3, "taker_buy_quote": 1475.92392}, {"ts": 1773558660000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 32552.5, "quote_volume": 2151.82871, "trades": 27, "taker_buy_volume": 32415.0, "taker_buy_quote": 2142.73996}, {"ts": 1773558720000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 34510.3, "quote_volume": 2284.55459, "trades": 20, "taker_buy_volume": 29968.5, "taker_buy_quote": 1983.9147}, {"ts": 1773558780000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558840000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 15257.3, "quote_volume": 1008.51963, "trades": 6, "taker_buy_volume": 121.0, "taker_buy_quote": 8.0102}, {"ts": 1773558900000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 4475.3, "quote_volume": 295.81733, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558960000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 11854.7, "quote_volume": 783.58357, "trades": 16, "taker_buy_volume": 121.2, "taker_buy_quote": 8.01132}, {"ts": 1773559020000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 879.0, "quote_volume": 58.014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559080000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 286.0, "quote_volume": 18.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559140000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 166.7, "quote_volume": 11.01887, "trades": 1, "taker_buy_volume": 166.7, "taker_buy_quote": 11.01887}, {"ts": 1773559200000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 408.4, "quote_volume": 26.98314, "trades": 3, "taker_buy_volume": 287.4, "taker_buy_quote": 18.99714}, {"ts": 1773559260000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 31413.3, "quote_volume": 2073.30507, "trades": 12, "taker_buy_volume": 272.7, "taker_buy_quote": 18.02547}, {"ts": 1773559320000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 4662.4, "quote_volume": 307.7426, "trades": 10, "taker_buy_volume": 242.0, "taker_buy_quote": 15.9962}, {"ts": 1773559380000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 991.4, "quote_volume": 65.4324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559440000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 947.2, "quote_volume": 62.60992, "trades": 2, "taker_buy_volume": 947.2, "taker_buy_quote": 62.60992}, {"ts": 1773559500000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 281735.8, "quote_volume": 18622.73638, "trades": 92, "taker_buy_volume": 218585.0, "taker_buy_quote": 14448.4685}, {"ts": 1773559560000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 3614.4, "quote_volume": 238.58071, "trades": 5, "taker_buy_volume": 303.1, "taker_buy_quote": 20.03491}, {"ts": 1773559620000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 10070.2, "quote_volume": 665.60996, "trades": 10, "taker_buy_volume": 9767.6, "taker_buy_quote": 645.63836}, {"ts": 1773559680000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 923.8, "quote_volume": 61.03141, "trades": 6, "taker_buy_volume": 606.1, "taker_buy_quote": 40.06321}, {"ts": 1773559740000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 5928.7, "quote_volume": 391.82641, "trades": 11, "taker_buy_volume": 5322.1, "taker_buy_quote": 351.79081}, {"ts": 1773559800000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 44145.2, "quote_volume": 2913.5832, "trades": 25, "taker_buy_volume": 18958.2, "taker_buy_quote": 1251.2412}, {"ts": 1773559860000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 17265.1, "quote_volume": 1139.4966, "trades": 10, "taker_buy_volume": 9851.5, "taker_buy_quote": 650.199}, {"ts": 1773559920000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 287.7, "quote_volume": 19.00487, "trades": 2, "taker_buy_volume": 166.7, "taker_buy_quote": 11.01887}, {"ts": 1773559980000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 363.0, "quote_volume": 23.958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560040000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560100000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 166.4, "quote_volume": 10.9824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560160000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 453.8, "quote_volume": 29.9508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560220000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 305.7, "quote_volume": 20.1762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560280000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 6074.5, "quote_volume": 400.917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560340000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 5779.0, "quote_volume": 381.414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560400000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 15150.0, "quote_volume": 1001.4, "trades": 6, "taker_buy_volume": 15000.0, "taker_buy_quote": 991.5}, {"ts": 1773560460000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 7564.2, "quote_volume": 499.99362, "trades": 20, "taker_buy_volume": 7564.2, "taker_buy_quote": 499.99362}, {"ts": 1773560520000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 11675.7, "quote_volume": 771.76377, "trades": 6, "taker_buy_volume": 11675.7, "taker_buy_quote": 771.76377}, {"ts": 1773560580000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 52795.3, "quote_volume": 3488.66933, "trades": 24, "taker_buy_volume": 22398.9, "taker_buy_quote": 1480.56729}, {"ts": 1773560640000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560700000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 64916.0, "quote_volume": 4284.44085, "trades": 20, "taker_buy_volume": 28101.9, "taker_buy_quote": 1854.7254}, {"ts": 1773560760000, "open": 0.066, "high": 0.066, "low": 0.066, "close": 0.066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560820000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 196.5, "quote_volume": 12.98865, "trades": 3, "taker_buy_volume": 196.5, "taker_buy_quote": 12.98865}, {"ts": 1773560880000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 31990.5, "quote_volume": 2114.55541, "trades": 49, "taker_buy_volume": 11748.2, "taker_buy_quote": 776.55602}, {"ts": 1773560940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 756.8, "quote_volume": 50.10016, "trades": 2, "taker_buy_volume": 756.8, "taker_buy_quote": 50.10016}, {"ts": 1773561000000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 166.2, "quote_volume": 10.98582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561060000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 166.3, "quote_volume": 10.99243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561120000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 6536.2, "quote_volume": 432.04282, "trades": 8, "taker_buy_volume": 4347.4, "taker_buy_quote": 287.36314}, {"ts": 1773561180000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 10003.5, "quote_volume": 661.28666, "trades": 14, "taker_buy_volume": 10003.5, "taker_buy_quote": 661.28666}, {"ts": 1773561240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 91.1, "quote_volume": 6.03082, "trades": 1, "taker_buy_volume": 91.1, "taker_buy_quote": 6.03082}, {"ts": 1773561300000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561360000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561420000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561480000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561540000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561600000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 237.0, "quote_volume": 15.6894, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 15.6894}, {"ts": 1773561660000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561720000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 860.4, "quote_volume": 56.95848, "trades": 1, "taker_buy_volume": 860.4, "taker_buy_quote": 56.95848}, {"ts": 1773561780000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 20242.0, "quote_volume": 1340.0204, "trades": 11, "taker_buy_volume": 20242.0, "taker_buy_quote": 1340.0204}, {"ts": 1773561840000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 32454.9, "quote_volume": 2148.51438, "trades": 15, "taker_buy_volume": 18186.1, "taker_buy_quote": 1203.91982}, {"ts": 1773561900000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 35677.7, "quote_volume": 2364.49453, "trades": 21, "taker_buy_volume": 25193.9, "taker_buy_quote": 1670.35557}, {"ts": 1773561960000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2654.7, "quote_volume": 176.00661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562020000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 27822.1, "quote_volume": 1844.60523, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 54816.3, "quote_volume": 3634.32069, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562200000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562320000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 50674.9, "quote_volume": 3359.74587, "trades": 55, "taker_buy_volume": 43021.1, "taker_buy_quote": 2852.29893}, {"ts": 1773562380000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 117345.5, "quote_volume": 7780.00665, "trades": 90, "taker_buy_volume": 103608.8, "taker_buy_quote": 6869.26344}, {"ts": 1773562440000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 5114.5, "quote_volume": 338.5799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562500000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562560000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 14057.2, "quote_volume": 931.22693, "trades": 13, "taker_buy_volume": 6402.9, "taker_buy_quote": 424.51227}, {"ts": 1773562620000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562680000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1776.0, "quote_volume": 117.5712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562740000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562800000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562860000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1618.0, "quote_volume": 107.1116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562920000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 22075.3, "quote_volume": 1461.38486, "trades": 16, "taker_buy_volume": 7635.9, "taker_buy_quote": 505.49658}, {"ts": 1773562980000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 12573.0, "quote_volume": 832.0038, "trades": 7, "taker_buy_volume": 9285.0, "taker_buy_quote": 614.667}, {"ts": 1773563040000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 2902.0, "quote_volume": 191.8222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563100000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5946.7, "quote_volume": 393.12074, "trades": 11, "taker_buy_volume": 438.7, "taker_buy_quote": 29.04194}, {"ts": 1773563160000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4273.0, "quote_volume": 282.48537, "trades": 10, "taker_buy_volume": 400.7, "taker_buy_quote": 26.52634}, {"ts": 1773563220000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 15409.4, "quote_volume": 1019.39973, "trades": 14, "taker_buy_volume": 8383.9, "taker_buy_quote": 555.01418}, {"ts": 1773563280000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 3638.8, "quote_volume": 240.57003, "trades": 7, "taker_buy_volume": 453.5, "taker_buy_quote": 30.0217}, {"ts": 1773563340000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5134.0, "quote_volume": 339.41186, "trades": 9, "taker_buy_volume": 544.6, "taker_buy_quote": 36.05252}, {"ts": 1773563400000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 5960.1, "quote_volume": 394.29615, "trades": 8, "taker_buy_volume": 3335.4, "taker_buy_quote": 220.80348}, {"ts": 1773563460000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 13355.7, "quote_volume": 883.74069, "trades": 13, "taker_buy_volume": 9289.2, "taker_buy_quote": 614.94504}, {"ts": 1773563520000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 15052.1, "quote_volume": 995.0698, "trades": 20, "taker_buy_volume": 1259.9, "taker_buy_quote": 83.40538}, {"ts": 1773563580000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 4547.4, "quote_volume": 300.63004, "trades": 8, "taker_buy_volume": 469.0, "taker_buy_quote": 31.0478}, {"ts": 1773563640000, "open": 0.0661, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 39537.4, "quote_volume": 2617.14257, "trades": 22, "taker_buy_volume": 32001.9, "taker_buy_quote": 2118.52578}, {"ts": 1773563700000, "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 50965.9, "quote_volume": 3373.82854, "trades": 46, "taker_buy_volume": 4039.0, "taker_buy_quote": 267.40135}, {"ts": 1773563760000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 30633.5, "quote_volume": 2027.9498, "trades": 10, "taker_buy_volume": 24856.9, "taker_buy_quote": 1645.53888}, {"ts": 1773563820000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 33343.6, "quote_volume": 2207.38192, "trades": 17, "taker_buy_volume": 6591.5, "taker_buy_quote": 436.3929}, {"ts": 1773563880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 1635.9, "quote_volume": 108.29658, "trades": 7, "taker_buy_volume": 1062.4, "taker_buy_quote": 70.33088}, {"ts": 1773563940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 723.9, "quote_volume": 47.92218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564000000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 2000.2, "quote_volume": 132.5445, "trades": 3, "taker_buy_volume": 1312.6, "taker_buy_quote": 87.02538}, {"ts": 1773564060000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 189.7, "quote_volume": 12.57711, "trades": 2, "taker_buy_volume": 189.7, "taker_buy_quote": 12.57711}, {"ts": 1773564120000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564180000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 1689.6, "quote_volume": 111.87872, "trades": 4, "taker_buy_volume": 272.0, "taker_buy_quote": 18.0336}, {"ts": 1773564240000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 372.2, "quote_volume": 24.63964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564300000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 11450.3, "quote_volume": 759.23019, "trades": 14, "taker_buy_volume": 11450.3, "taker_buy_quote": 759.23019}, {"ts": 1773564360000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 57616.3, "quote_volume": 3820.17156, "trades": 21, "taker_buy_volume": 27811.9, "taker_buy_quote": 1844.13984}, {"ts": 1773564420000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564480000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 118645.9, "quote_volume": 7878.08776, "trades": 41, "taker_buy_volume": 62287.5, "taker_buy_quote": 4135.89}, {"ts": 1773564540000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6475.6, "quote_volume": 429.95954, "trades": 6, "taker_buy_volume": 6272.6, "taker_buy_quote": 416.50064}, {"ts": 1773564600000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 6177.4, "quote_volume": 409.56162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564660000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3086.4, "quote_volume": 204.62832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564720000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3207.8, "quote_volume": 212.6979, "trades": 2, "taker_buy_volume": 207.6, "taker_buy_quote": 13.78464}, {"ts": 1773564780000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 1098.1, "quote_volume": 72.82719, "trades": 3, "taker_buy_volume": 231.6, "taker_buy_quote": 15.37824}, {"ts": 1773564840000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 3088.7, "quote_volume": 204.78081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564900000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8848.4, "quote_volume": 587.53376, "trades": 3, "taker_buy_volume": 8848.4, "taker_buy_quote": 587.53376}, {"ts": 1773565020000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 6723.1, "quote_volume": 446.06267, "trades": 7, "taker_buy_volume": 3211.4, "taker_buy_quote": 213.23696}, {"ts": 1773565080000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 2079.2, "quote_volume": 137.85096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 6334.7, "quote_volume": 420.62408, "trades": 7, "taker_buy_volume": 1772.0, "taker_buy_quote": 117.6608}, {"ts": 1773565200000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 23653.9, "quote_volume": 1572.67571, "trades": 17, "taker_buy_volume": 20567.5, "taker_buy_quote": 1367.73875}, {"ts": 1773565260000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 92579.2, "quote_volume": 6165.70816, "trades": 14, "taker_buy_volume": 91913.6, "taker_buy_quote": 6121.44576}, {"ts": 1773565320000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 16003.7, "quote_volume": 1065.81035, "trades": 12, "taker_buy_volume": 15643.0, "taker_buy_quote": 1041.8238}, {"ts": 1773565380000, "open": 0.0666, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 16870.7, "quote_volume": 1123.85988, "trades": 18, "taker_buy_volume": 16387.7, "taker_buy_quote": 1091.7071}, {"ts": 1773565440000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 23878.1, "quote_volume": 1590.44768, "trades": 16, "taker_buy_volume": 10286.3, "taker_buy_quote": 685.2338}, {"ts": 1773565500000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565560000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 20426.0, "quote_volume": 1361.88436, "trades": 5, "taker_buy_volume": 15127.6, "taker_buy_quote": 1009.01092}, {"ts": 1773565620000, "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": 1773565680000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 1688.8, "quote_volume": 112.49044, "trades": 7, "taker_buy_volume": 163.6, "taker_buy_quote": 10.91212}, {"ts": 1773565740000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 166399.1, "quote_volume": 11098.57146, "trades": 41, "taker_buy_volume": 136927.3, "taker_buy_quote": 9133.05091}, {"ts": 1773565800000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 68656.1, "quote_volume": 4572.5128, "trades": 45, "taker_buy_volume": 29986.9, "taker_buy_quote": 1997.14408}, {"ts": 1773565860000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2459.0, "quote_volume": 163.7694, "trades": 10, "taker_buy_volume": 1196.7, "taker_buy_quote": 79.70022}, {"ts": 1773565920000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3755.2, "quote_volume": 250.09632, "trades": 5, "taker_buy_volume": 161.6, "taker_buy_quote": 10.76256}, {"ts": 1773565980000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 7725.0, "quote_volume": 514.485, "trades": 6, "taker_buy_volume": 7725.0, "taker_buy_quote": 514.485}, {"ts": 1773566040000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 19989.1, "quote_volume": 1331.26323, "trades": 11, "taker_buy_volume": 19880.8, "taker_buy_quote": 1324.06128}, {"ts": 1773566100000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6714.3, "quote_volume": 447.17238, "trades": 6, "taker_buy_volume": 2722.3, "taker_buy_quote": 181.30518}, {"ts": 1773566160000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 6241.8, "quote_volume": 416.02034, "trades": 3, "taker_buy_volume": 3164.6, "taker_buy_quote": 211.07882}, {"ts": 1773566220000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 34620.4, "quote_volume": 2309.14913, "trades": 12, "taker_buy_volume": 34304.9, "taker_buy_quote": 2288.13683}, {"ts": 1773566280000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 105.3, "quote_volume": 7.01298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566340000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6154.4, "quote_volume": 409.88304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566400000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 21495.4, "quote_volume": 1431.59364, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566460000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 300.4, "quote_volume": 20.02166, "trades": 3, "taker_buy_volume": 150.2, "taker_buy_quote": 10.01834}, {"ts": 1773566520000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 43617.6, "quote_volume": 2904.2512, "trades": 12, "taker_buy_volume": 270.7, "taker_buy_quote": 18.02862}, {"ts": 1773566580000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 14041.4, "quote_volume": 935.14072, "trades": 16, "taker_buy_volume": 8427.9, "taker_buy_quote": 561.29814}, {"ts": 1773566640000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2179.2, "quote_volume": 145.14378, "trades": 5, "taker_buy_volume": 90.6, "taker_buy_quote": 6.04302}, {"ts": 1773566700000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2232.6, "quote_volume": 148.70104, "trades": 11, "taker_buy_volume": 847.6, "taker_buy_quote": 56.46004}, {"ts": 1773566760000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 5480.2, "quote_volume": 364.82189, "trades": 7, "taker_buy_volume": 3885.9, "taker_buy_quote": 258.80094}, {"ts": 1773566820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 721.1, "quote_volume": 47.95315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566880000, "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": 1773566940000, "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": 1773567000000, "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": 1773567060000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 30251.3, "quote_volume": 2014.73658, "trades": 22, "taker_buy_volume": 7673.5, "taker_buy_quote": 511.0551}, {"ts": 1773567120000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 22890.5, "quote_volume": 1524.2243, "trades": 15, "taker_buy_volume": 20060.5, "taker_buy_quote": 1336.0293}, {"ts": 1773567180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1652.1, "quote_volume": 110.02986, "trades": 5, "taker_buy_volume": 1652.1, "taker_buy_quote": 110.02986}, {"ts": 1773567240000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 35212.7, "quote_volume": 2345.18086, "trades": 20, "taker_buy_volume": 25133.2, "taker_buy_quote": 1673.88616}, {"ts": 1773567300000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2244.4, "quote_volume": 149.47704, "trades": 13, "taker_buy_volume": 161.4, "taker_buy_quote": 10.74924}, {"ts": 1773567360000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 23693.2, "quote_volume": 1577.89893, "trades": 21, "taker_buy_volume": 285.7, "taker_buy_quote": 19.02762}, {"ts": 1773567420000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 6942.4, "quote_volume": 462.33726, "trades": 6, "taker_buy_volume": 6676.6, "taker_buy_quote": 444.66156}, {"ts": 1773567480000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 843.2, "quote_volume": 56.13273, "trades": 6, "taker_buy_volume": 599.3, "taker_buy_quote": 39.91338}, {"ts": 1773567540000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 985.4, "quote_volume": 65.60212, "trades": 7, "taker_buy_volume": 730.2, "taker_buy_quote": 48.63132}, {"ts": 1773567600000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 421.0, "quote_volume": 28.0386, "trades": 6, "taker_buy_volume": 421.0, "taker_buy_quote": 28.0386}, {"ts": 1773567660000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 2387.9, "quote_volume": 158.97257, "trades": 7, "taker_buy_volume": 1772.2, "taker_buy_quote": 118.02852}, {"ts": 1773567720000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 660.9, "quote_volume": 43.97541, "trades": 5, "taker_buy_volume": 255.6, "taker_buy_quote": 17.02296}, {"ts": 1773567780000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 11627.7, "quote_volume": 774.32108, "trades": 8, "taker_buy_volume": 10790.3, "taker_buy_quote": 718.63398}, {"ts": 1773567840000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 64867.3, "quote_volume": 4313.65893, "trades": 107, "taker_buy_volume": 25592.2, "taker_buy_quote": 1701.8813}, {"ts": 1773567900000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 62172.5, "quote_volume": 4134.47277, "trades": 35, "taker_buy_volume": 19090.0, "taker_buy_quote": 1269.49855}, {"ts": 1773567960000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 6161.3, "quote_volume": 409.72645, "trades": 4, "taker_buy_volume": 6161.3, "taker_buy_quote": 409.72645}, {"ts": 1773568020000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 100827.8, "quote_volume": 6694.97358, "trades": 24, "taker_buy_volume": 76.6, "taker_buy_quote": 5.0939}, {"ts": 1773568080000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 9097.3, "quote_volume": 604.01592, "trades": 19, "taker_buy_volume": 75.3, "taker_buy_quote": 4.99992}, {"ts": 1773568140000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 1342.5, "quote_volume": 89.00775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568200000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 439.1, "quote_volume": 29.14334, "trades": 3, "taker_buy_volume": 310.1, "taker_buy_quote": 20.59064}, {"ts": 1773568260000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2609.8, "quote_volume": 173.29072, "trades": 7, "taker_buy_volume": 2609.8, "taker_buy_quote": 173.29072}, {"ts": 1773568380000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 31580.3, "quote_volume": 2096.93192, "trades": 15, "taker_buy_volume": 28120.1, "taker_buy_quote": 1867.17464}, {"ts": 1773568440000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 1216.7, "quote_volume": 80.83838, "trades": 7, "taker_buy_volume": 495.0, "taker_buy_quote": 32.9175}, {"ts": 1773568500000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 22312.6, "quote_volume": 1481.55664, "trades": 8, "taker_buy_volume": 4315.4, "taker_buy_quote": 286.54256}, {"ts": 1773568560000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 24025.7, "quote_volume": 1595.30648, "trades": 17, "taker_buy_volume": 12818.2, "taker_buy_quote": 851.12848}, {"ts": 1773568620000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 31052.3, "quote_volume": 2061.89802, "trades": 11, "taker_buy_volume": 30363.6, "taker_buy_quote": 2016.16834}, {"ts": 1773568680000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 10993.1, "quote_volume": 729.96597, "trades": 8, "taker_buy_volume": 241.3, "taker_buy_quote": 16.04645}, {"ts": 1773568740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 93.6, "quote_volume": 6.21504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 120.3, "quote_volume": 7.98792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568860000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 145060.0, "quote_volume": 9653.83051, "trades": 30, "taker_buy_volume": 122177.5, "taker_buy_quote": 8132.25026}, {"ts": 1773568920000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 35705.6, "quote_volume": 2372.821, "trades": 10, "taker_buy_volume": 255.8, "taker_buy_quote": 17.0107}, {"ts": 1773568980000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 38103.8, "quote_volume": 2533.85769, "trades": 12, "taker_buy_volume": 37653.7, "taker_buy_quote": 2503.97105}, {"ts": 1773569040000, "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 18610.7, "quote_volume": 1237.61451, "trades": 8, "taker_buy_volume": 10813.2, "taker_buy_quote": 719.09434}, {"ts": 1773569100000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 615.6, "quote_volume": 40.98244, "trades": 2, "taker_buy_volume": 450.4, "taker_buy_quote": 29.99664}, {"ts": 1773569160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 71564.4, "quote_volume": 4759.0326, "trades": 19, "taker_buy_volume": 10884.8, "taker_buy_quote": 723.8392}, {"ts": 1773569220000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 17203.5, "quote_volume": 1144.03275, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569280000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 24017.8, "quote_volume": 1597.2363, "trades": 15, "taker_buy_volume": 526.0, "taker_buy_quote": 35.0316}, {"ts": 1773569340000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 18229.8, "quote_volume": 1212.29373, "trades": 6, "taker_buy_volume": 120.3, "taker_buy_quote": 8.01198}, {"ts": 1773569400000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 5951.7, "quote_volume": 396.308, "trades": 4, "taker_buy_volume": 5199.5, "taker_buy_quote": 346.2867}, {"ts": 1773569460000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 11596.9, "quote_volume": 772.36283, "trades": 14, "taker_buy_volume": 10616.3, "taker_buy_quote": 707.05487}, {"ts": 1773569520000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4059.7, "quote_volume": 270.78199, "trades": 5, "taker_buy_volume": 4059.7, "taker_buy_quote": 270.78199}, {"ts": 1773569580000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 12120.2, "quote_volume": 808.31226, "trades": 5, "taker_buy_volume": 11069.4, "taker_buy_quote": 738.32898}, {"ts": 1773569640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1825.3, "quote_volume": 121.74751, "trades": 1, "taker_buy_volume": 1825.3, "taker_buy_quote": 121.74751}, {"ts": 1773569700000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 3149.5, "quote_volume": 210.05663, "trades": 2, "taker_buy_volume": 2999.3, "taker_buy_quote": 200.05331}, {"ts": 1773569760000, "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": 1773569820000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 57394.8, "quote_volume": 3832.28325, "trades": 21, "taker_buy_volume": 53555.1, "taker_buy_quote": 3576.17526}, {"ts": 1773569880000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 30458.0, "quote_volume": 2031.56509, "trades": 9, "taker_buy_volume": 164.9, "taker_buy_quote": 11.01532}, {"ts": 1773569940000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 7332.9, "quote_volume": 489.10443, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570000000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 763.4, "quote_volume": 50.9517, "trades": 4, "taker_buy_volume": 329.2, "taker_buy_quote": 21.99056}, {"ts": 1773570060000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 119.2, "quote_volume": 7.96256, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 7.96256}, {"ts": 1773570120000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 19418.8, "quote_volume": 1295.39865, "trades": 12, "taker_buy_volume": 1646.9, "taker_buy_quote": 110.01292}, {"ts": 1773570180000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 34509.6, "quote_volume": 2301.80381, "trades": 50, "taker_buy_volume": 13576.2, "taker_buy_quote": 905.54603}, {"ts": 1773570240000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 49004.3, "quote_volume": 3273.47526, "trades": 26, "taker_buy_volume": 33366.2, "taker_buy_quote": 2228.86216}, {"ts": 1773570300000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 38365.7, "quote_volume": 2562.80135, "trades": 16, "taker_buy_volume": 27684.2, "taker_buy_quote": 1849.30456}, {"ts": 1773570360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 9800.4, "quote_volume": 654.66672, "trades": 7, "taker_buy_volume": 9800.4, "taker_buy_quote": 654.66672}, {"ts": 1773570420000, "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": 1773570480000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 44584.3, "quote_volume": 2973.77281, "trades": 16, "taker_buy_volume": 165.2, "taker_buy_quote": 11.01884}, {"ts": 1773570540000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 750.6, "quote_volume": 50.05303, "trades": 5, "taker_buy_volume": 630.7, "taker_buy_quote": 42.06769}, {"ts": 1773570600000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 525.5, "quote_volume": 35.03433, "trades": 4, "taker_buy_volume": 360.3, "taker_buy_quote": 24.03201}, {"ts": 1773570660000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 894.0, "quote_volume": 59.5404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570720000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 3532.3, "quote_volume": 235.25118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 11149.9, "quote_volume": 743.69833, "trades": 3, "taker_buy_volume": 11149.9, "taker_buy_quote": 743.69833}, {"ts": 1773570840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570900000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 37307.4, "quote_volume": 2488.40358, "trades": 19, "taker_buy_volume": 15226.5, "taker_buy_quote": 1015.60755}, {"ts": 1773570960000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 6736.3, "quote_volume": 449.10631, "trades": 8, "taker_buy_volume": 4687.3, "taker_buy_quote": 312.64291}, {"ts": 1773571020000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 2163.0, "quote_volume": 144.2321, "trades": 7, "taker_buy_volume": 1763.0, "taker_buy_quote": 117.5921}, {"ts": 1773571080000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 975.4, "quote_volume": 65.0277, "trades": 7, "taker_buy_volume": 660.6, "taker_buy_quote": 44.06202}, {"ts": 1773571140000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 26626.6, "quote_volume": 1776.03616, "trades": 24, "taker_buy_volume": 20207.3, "taker_buy_quote": 1347.86885}, {"ts": 1773571200000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 856.5, "quote_volume": 57.14507, "trades": 5, "taker_buy_volume": 165.2, "taker_buy_quote": 11.03536}, {"ts": 1773571260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 21332.3, "quote_volume": 1424.99764, "trades": 4, "taker_buy_volume": 21332.3, "taker_buy_quote": 1424.99764}, {"ts": 1773571320000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 629.2, "quote_volume": 41.99912, "trades": 4, "taker_buy_volume": 314.8, "taker_buy_quote": 21.02864}, {"ts": 1773571380000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 733.6, "quote_volume": 48.96106, "trades": 4, "taker_buy_volume": 299.4, "taker_buy_quote": 19.99992}, {"ts": 1773571440000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 638.0, "quote_volume": 42.57109, "trades": 4, "taker_buy_volume": 164.9, "taker_buy_quote": 11.01532}, {"ts": 1773571500000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 41358.2, "quote_volume": 2758.64066, "trades": 10, "taker_buy_volume": 487.2, "taker_buy_quote": 32.54496}, {"ts": 1773571560000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 404.2, "quote_volume": 26.96014, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 949.5, "quote_volume": 63.33165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 34268.6, "quote_volume": 2285.71562, "trades": 12, "taker_buy_volume": 25390.5, "taker_buy_quote": 1693.54635}, {"ts": 1773571800000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 301.3, "quote_volume": 20.12684, "trades": 1, "taker_buy_volume": 301.3, "taker_buy_quote": 20.12684}, {"ts": 1773571860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 100.3, "quote_volume": 6.69001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1619.7, "quote_volume": 108.03399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571980000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572040000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 8131.8, "quote_volume": 543.05416, "trades": 24, "taker_buy_volume": 6631.0, "taker_buy_quote": 442.9508}, {"ts": 1773572100000, "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": 1773572160000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 922.9, "quote_volume": 61.71057, "trades": 2, "taker_buy_volume": 608.5, "taker_buy_quote": 40.70865}, {"ts": 1773572220000, "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": 1773572280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1707.5, "quote_volume": 114.061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572340000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 500.0, "quote_volume": 33.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572400000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 96669.5, "quote_volume": 6457.5226, "trades": 28, "taker_buy_volume": 7329.8, "taker_buy_quote": 489.63064}, {"ts": 1773572460000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 60361.1, "quote_volume": 4032.12148, "trades": 17, "taker_buy_volume": 47927.4, "taker_buy_quote": 3201.55032}, {"ts": 1773572520000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 10173.8, "quote_volume": 679.62055, "trades": 10, "taker_buy_volume": 10173.8, "taker_buy_quote": 679.62055}, {"ts": 1773572580000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1660.5, "quote_volume": 111.08745, "trades": 1, "taker_buy_volume": 1660.5, "taker_buy_quote": 111.08745}, {"ts": 1773572640000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 594.4, "quote_volume": 39.72086, "trades": 2, "taker_buy_volume": 149.4, "taker_buy_quote": 9.99486}, {"ts": 1773572700000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 688.4, "quote_volume": 46.03901, "trades": 5, "taker_buy_volume": 538.9, "taker_buy_quote": 36.05241}, {"ts": 1773572760000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 254.3, "quote_volume": 17.00071, "trades": 2, "taker_buy_volume": 134.7, "taker_buy_quote": 9.01143}, {"ts": 1773572820000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 284.5, "quote_volume": 19.0046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572880000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 953.9, "quote_volume": 63.79192, "trades": 6, "taker_buy_volume": 714.0, "taker_buy_quote": 47.7666}, {"ts": 1773572940000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 26741.8, "quote_volume": 1786.36871, "trades": 14, "taker_buy_volume": 15155.9, "taker_buy_quote": 1012.43059}, {"ts": 1773573000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 3932.1, "quote_volume": 262.66428, "trades": 19, "taker_buy_volume": 2748.1, "taker_buy_quote": 183.57308}, {"ts": 1773573060000, "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": 1773573120000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 91.5, "quote_volume": 6.1122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573180000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2278.4, "quote_volume": 152.19712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573240000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 134.2, "quote_volume": 8.97798, "trades": 1, "taker_buy_volume": 134.2, "taker_buy_quote": 8.97798}, {"ts": 1773573300000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 38705.3, "quote_volume": 2589.42194, "trades": 37, "taker_buy_volume": 20312.6, "taker_buy_quote": 1358.95031}, {"ts": 1773573360000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1318.4, "quote_volume": 88.20096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573420000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 19288.7, "quote_volume": 1290.11463, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 445.0, "quote_volume": 29.726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573540000, "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": 1773573600000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 24113.4, "quote_volume": 1612.79294, "trades": 20, "taker_buy_volume": 14769.0, "taker_buy_quote": 988.0461}, {"ts": 1773573660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 5302.6, "quote_volume": 354.74394, "trades": 10, "taker_buy_volume": 1146.9, "taker_buy_quote": 76.72761}, {"ts": 1773573780000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 328.6, "quote_volume": 21.99978, "trades": 3, "taker_buy_volume": 164.4, "taker_buy_quote": 11.0148}, {"ts": 1773573840000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 383.3, "quote_volume": 25.64277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573960000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 9643.1, "quote_volume": 645.9977, "trades": 3, "taker_buy_volume": 8743.1, "taker_buy_quote": 585.7877}, {"ts": 1773574020000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 5835.7, "quote_volume": 390.9919, "trades": 4, "taker_buy_volume": 5835.7, "taker_buy_quote": 390.9919}, {"ts": 1773574140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574200000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 95285.9, "quote_volume": 6384.34204, "trades": 33, "taker_buy_volume": 74136.2, "taker_buy_quote": 4967.31214}, {"ts": 1773574260000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 90710.2, "quote_volume": 6086.53756, "trades": 35, "taker_buy_volume": 46383.2, "taker_buy_quote": 3112.31272}, {"ts": 1773574320000, "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 106950.9, "quote_volume": 7176.4218, "trades": 63, "taker_buy_volume": 53780.5, "taker_buy_quote": 3608.69988}, {"ts": 1773574380000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 24780.0, "quote_volume": 1664.1106, "trades": 20, "taker_buy_volume": 13726.0, "taker_buy_quote": 922.3872}, {"ts": 1773574440000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 12633.8, "quote_volume": 848.00136, "trades": 14, "taker_buy_volume": 2733.8, "taker_buy_quote": 183.71136}, {"ts": 1773574500000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 327909.4, "quote_volume": 22002.99125, "trades": 67, "taker_buy_volume": 106349.5, "taker_buy_quote": 7136.32196}, {"ts": 1773574560000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 31190.5, "quote_volume": 2092.88255, "trades": 12, "taker_buy_volume": 26324.4, "taker_buy_quote": 1766.36724}, {"ts": 1773574620000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 652.2, "quote_volume": 43.80012, "trades": 3, "taker_buy_volume": 375.0, "taker_buy_quote": 25.2}, {"ts": 1773574680000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 16902.4, "quote_volume": 1135.81553, "trades": 8, "taker_buy_volume": 16644.9, "taker_buy_quote": 1118.53728}, {"ts": 1773574740000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 7190.2, "quote_volume": 483.17099, "trades": 13, "taker_buy_volume": 7085.7, "taker_buy_quote": 476.15904}, {"ts": 1773574800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 393.4, "quote_volume": 26.39714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1651.9, "quote_volume": 111.00768, "trades": 2, "taker_buy_volume": 1651.9, "taker_buy_quote": 111.00768}, {"ts": 1773574920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574980000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 2907.1, "quote_volume": 195.35712, "trades": 2, "taker_buy_volume": 2907.1, "taker_buy_quote": 195.35712}, {"ts": 1773575040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 23227.9, "quote_volume": 1560.91488, "trades": 11, "taker_buy_volume": 23227.9, "taker_buy_quote": 1560.91488}, {"ts": 1773575100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 193.4, "quote_volume": 12.99648, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 12.99648}, {"ts": 1773575160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 41632.2, "quote_volume": 2793.52062, "trades": 57, "taker_buy_volume": 14419.9, "taker_buy_quote": 967.57529}, {"ts": 1773575220000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 40454.5, "quote_volume": 2718.51413, "trades": 10, "taker_buy_volume": 40171.8, "taker_buy_quote": 2699.54496}, {"ts": 1773575280000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 4610.2, "quote_volume": 309.34442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1733.5, "quote_volume": 116.31785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575400000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 37308.0, "quote_volume": 2503.3668, "trades": 62, "taker_buy_volume": 8266.9, "taker_buy_quote": 554.70899}, {"ts": 1773575460000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 18991.6, "quote_volume": 1275.15399, "trades": 15, "taker_buy_volume": 18991.6, "taker_buy_quote": 1275.15399}, {"ts": 1773575520000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 50374.6, "quote_volume": 3385.21057, "trades": 27, "taker_buy_volume": 40036.9, "taker_buy_quote": 2690.51713}, {"ts": 1773575580000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 223194.3, "quote_volume": 15020.51151, "trades": 35, "taker_buy_volume": 171712.9, "taker_buy_quote": 11556.27817}, {"ts": 1773575640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 133.9, "quote_volume": 9.01147, "trades": 1, "taker_buy_volume": 133.9, "taker_buy_quote": 9.01147}, {"ts": 1773575700000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 133.9, "quote_volume": 9.01147, "trades": 1, "taker_buy_volume": 133.9, "taker_buy_quote": 9.01147}, {"ts": 1773575760000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 54223.8, "quote_volume": 3649.24688, "trades": 17, "taker_buy_volume": 54075.2, "taker_buy_quote": 3639.26096}, {"ts": 1773575820000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 67036.9, "quote_volume": 4511.38661, "trades": 32, "taker_buy_volume": 37153.7, "taker_buy_quote": 2500.46035}, {"ts": 1773575880000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 103284.9, "quote_volume": 6951.09011, "trades": 37, "taker_buy_volume": 75600.6, "taker_buy_quote": 5087.93672}, {"ts": 1773575940000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 7437.6, "quote_volume": 501.20781, "trades": 5, "taker_buy_volume": 6573.3, "taker_buy_quote": 443.04042}, {"ts": 1773576000000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 128390.8, "quote_volume": 8653.35992, "trades": 86, "taker_buy_volume": 86521.4, "taker_buy_quote": 5831.54236}, {"ts": 1773576060000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 38853.5, "quote_volume": 2614.84055, "trades": 58, "taker_buy_volume": 354.1, "taker_buy_quote": 23.83093}, {"ts": 1773576120000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 21466.2, "quote_volume": 1442.55914, "trades": 11, "taker_buy_volume": 305.0, "taker_buy_quote": 20.5265}, {"ts": 1773576180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 147425.8, "quote_volume": 9921.75634, "trades": 35, "taker_buy_volume": 109311.5, "taker_buy_quote": 7356.66395}, {"ts": 1773576240000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 150445.9, "quote_volume": 10124.96917, "trades": 33, "taker_buy_volume": 69417.2, "taker_buy_quote": 4671.77756}, {"ts": 1773576300000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 54651.5, "quote_volume": 3672.5808, "trades": 17, "taker_buy_volume": 19748.7, "taker_buy_quote": 1327.11264}, {"ts": 1773576360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 995.5, "quote_volume": 66.99715, "trades": 1, "taker_buy_volume": 995.5, "taker_buy_quote": 66.99715}, {"ts": 1773576420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6018.2, "quote_volume": 405.02486, "trades": 2, "taker_buy_volume": 6018.2, "taker_buy_quote": 405.02486}, {"ts": 1773576480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9864.2, "quote_volume": 662.87424, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 26690.4, "quote_volume": 1796.26392, "trades": 13, "taker_buy_volume": 26690.4, "taker_buy_quote": 1796.26392}, {"ts": 1773576600000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 2685.7, "quote_volume": 180.78978, "trades": 3, "taker_buy_volume": 421.7, "taker_buy_quote": 28.42258}, {"ts": 1773576660000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 84080.0, "quote_volume": 5666.59073, "trades": 63, "taker_buy_volume": 40494.0, "taker_buy_quote": 2729.2956}, {"ts": 1773576720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1046.9, "quote_volume": 70.45637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576780000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 319457.8, "quote_volume": 21499.6225, "trades": 107, "taker_buy_volume": 56048.8, "taker_buy_quote": 3772.21184}, {"ts": 1773576840000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 58077.9, "quote_volume": 3902.86962, "trades": 24, "taker_buy_volume": 1623.8, "taker_buy_quote": 109.1541}, {"ts": 1773576900000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 158474.0, "quote_volume": 10639.57927, "trades": 37, "taker_buy_volume": 47823.1, "taker_buy_quote": 3213.71232}, {"ts": 1773576960000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 353.7, "quote_volume": 23.73327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577020000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 422.0, "quote_volume": 28.3584, "trades": 3, "taker_buy_volume": 422.0, "taker_buy_quote": 28.3584}, {"ts": 1773577080000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 26678.0, "quote_volume": 1790.14148, "trades": 44, "taker_buy_volume": 476.8, "taker_buy_quote": 32.04096}, {"ts": 1773577140000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 5733.7, "quote_volume": 385.26298, "trades": 12, "taker_buy_volume": 5317.1, "taker_buy_quote": 357.30912}, {"ts": 1773577200000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 1309.4, "quote_volume": 87.86819, "trades": 3, "taker_buy_volume": 74.5, "taker_buy_quote": 5.0064}, {"ts": 1773577260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 401.7, "quote_volume": 26.95407, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577320000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 24562.7, "quote_volume": 1651.72514, "trades": 45, "taker_buy_volume": 22595.7, "taker_buy_quote": 1519.38197}, {"ts": 1773577380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 32839.9, "quote_volume": 2206.84128, "trades": 46, "taker_buy_volume": 5083.7, "taker_buy_quote": 341.62464}, {"ts": 1773577440000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 3710.7, "quote_volume": 249.03265, "trades": 6, "taker_buy_volume": 446.8, "taker_buy_quote": 30.02496}, {"ts": 1773577500000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 6609.5, "quote_volume": 444.12262, "trades": 15, "taker_buy_volume": 6251.7, "taker_buy_quote": 420.11424}, {"ts": 1773577560000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 322051.9, "quote_volume": 21674.09287, "trades": 29, "taker_buy_volume": 322051.9, "taker_buy_quote": 21674.09287}, {"ts": 1773577620000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 645.2, "quote_volume": 43.43533, "trades": 5, "taker_buy_volume": 133.7, "taker_buy_quote": 9.01138}, {"ts": 1773577680000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 73290.8, "quote_volume": 4939.78649, "trades": 55, "taker_buy_volume": 33431.1, "taker_buy_quote": 2253.25614}, {"ts": 1773577740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9368.1, "quote_volume": 631.40994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577800000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 40183.2, "quote_volume": 2708.34768, "trades": 11, "taker_buy_volume": 13948.9, "taker_buy_quote": 940.15586}, {"ts": 1773577860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 206.9, "quote_volume": 13.94506, "trades": 1, "taker_buy_volume": 206.9, "taker_buy_quote": 13.94506}, {"ts": 1773577920000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 4214.4, "quote_volume": 283.75366, "trades": 3, "taker_buy_volume": 1245.4, "taker_buy_quote": 83.93996}, {"ts": 1773577980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 17403.3, "quote_volume": 1172.98242, "trades": 7, "taker_buy_volume": 17403.3, "taker_buy_quote": 1172.98242}, {"ts": 1773578040000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 266.8, "quote_volume": 17.99419, "trades": 3, "taker_buy_volume": 118.7, "taker_buy_quote": 8.01225}, {"ts": 1773578100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 33611.7, "quote_volume": 2265.42858, "trades": 39, "taker_buy_volume": 8449.2, "taker_buy_quote": 569.47608}, {"ts": 1773578160000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 19650.0, "quote_volume": 1324.39516, "trades": 24, "taker_buy_volume": 10078.8, "taker_buy_quote": 679.31112}, {"ts": 1773578220000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 296.6, "quote_volume": 20.0205, "trades": 3, "taker_buy_volume": 296.6, "taker_buy_quote": 20.0205}, {"ts": 1773578280000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 683.7, "quote_volume": 46.12738, "trades": 5, "taker_buy_volume": 460.0, "taker_buy_quote": 31.05}, {"ts": 1773578340000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1133.3, "quote_volume": 76.38442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578400000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 76730.0, "quote_volume": 5171.71887, "trades": 71, "taker_buy_volume": 1168.7, "taker_buy_quote": 78.88725}, {"ts": 1773578460000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 32471.6, "quote_volume": 2188.13432, "trades": 35, "taker_buy_volume": 5046.3, "taker_buy_quote": 340.32815}, {"ts": 1773578520000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 14683.3, "quote_volume": 989.65442, "trades": 8, "taker_buy_volume": 14683.3, "taker_buy_quote": 989.65442}, {"ts": 1773578580000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 21767.3, "quote_volume": 1467.10415, "trades": 37, "taker_buy_volume": 3439.5, "taker_buy_quote": 231.8223}, {"ts": 1773578640000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 10415.4, "quote_volume": 701.98164, "trades": 7, "taker_buy_volume": 10252.2, "taker_buy_quote": 690.99828}, {"ts": 1773578700000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 727.9, "quote_volume": 49.04859, "trades": 7, "taker_buy_volume": 609.2, "taker_buy_quote": 41.06008}, {"ts": 1773578760000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 11919.4, "quote_volume": 803.35272, "trades": 13, "taker_buy_volume": 7337.7, "taker_buy_quote": 494.56098}, {"ts": 1773578820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578880000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 57652.9, "quote_volume": 3890.84075, "trades": 22, "taker_buy_volume": 50352.9, "taker_buy_quote": 3398.82075}, {"ts": 1773578940000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 45348.9, "quote_volume": 3056.49317, "trades": 40, "taker_buy_volume": 3339.5, "taker_buy_quote": 225.09698}, {"ts": 1773579000000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 460.4, "quote_volume": 31.01612, "trades": 3, "taker_buy_volume": 312.0, "taker_buy_quote": 21.0288}, {"ts": 1773579060000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 29471.4, "quote_volume": 1985.80246, "trades": 9, "taker_buy_volume": 23772.4, "taker_buy_quote": 1602.25976}, {"ts": 1773579120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3154.8, "quote_volume": 212.31804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579180000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 91654.8, "quote_volume": 6168.3799, "trades": 61, "taker_buy_volume": 118.6, "taker_buy_quote": 7.99364}, {"ts": 1773579240000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 13361.5, "quote_volume": 899.2465, "trades": 8, "taker_buy_volume": 175.5, "taker_buy_quote": 11.8287}, {"ts": 1773579300000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 267.4, "quote_volume": 17.99602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579360000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 203953.0, "quote_volume": 13746.14908, "trades": 71, "taker_buy_volume": 188664.6, "taker_buy_quote": 12715.99404}, {"ts": 1773579420000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 165249.0, "quote_volume": 11123.39131, "trades": 27, "taker_buy_volume": 21336.1, "taker_buy_quote": 1438.05314}, {"ts": 1773579480000, "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": 1773579540000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1741.3, "quote_volume": 117.2348, "trades": 9, "taker_buy_volume": 453.1, "taker_buy_quote": 30.53894}, {"ts": 1773579600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 15596.3, "quote_volume": 1051.19062, "trades": 6, "taker_buy_volume": 15596.3, "taker_buy_quote": 1051.19062}, {"ts": 1773579720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579780000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 86344.2, "quote_volume": 5810.96466, "trades": 63, "taker_buy_volume": 5221.4, "taker_buy_quote": 351.40022}, {"ts": 1773579900000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 326.7, "quote_volume": 21.97502, "trades": 2, "taker_buy_volume": 207.8, "taker_buy_quote": 13.98494}, {"ts": 1773579960000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 73574.0, "quote_volume": 4944.05894, "trades": 36, "taker_buy_volume": 26300.2, "taker_buy_quote": 1767.37344}, {"ts": 1773580020000, "open": 0.0672, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 108453.1, "quote_volume": 7275.78994, "trades": 47, "taker_buy_volume": 27369.4, "taker_buy_quote": 1839.22368}, {"ts": 1773580080000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 52924.4, "quote_volume": 3545.9348, "trades": 68, "taker_buy_volume": 9955.6, "taker_buy_quote": 667.0252}, {"ts": 1773580140000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 43927.4, "quote_volume": 2938.7774, "trades": 63, "taker_buy_volume": 4343.4, "taker_buy_quote": 290.6078}, {"ts": 1773580200000, "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 76045.3, "quote_volume": 5076.60836, "trades": 62, "taker_buy_volume": 5050.2, "taker_buy_quote": 337.33834}, {"ts": 1773580260000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 12419.1, "quote_volume": 828.99722, "trades": 26, "taker_buy_volume": 6332.5, "taker_buy_quote": 422.98682}, {"ts": 1773580320000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 41033.4, "quote_volume": 2736.92778, "trades": 87, "taker_buy_volume": 6159.8, "taker_buy_quote": 410.85866}, {"ts": 1773580380000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 23762.3, "quote_volume": 1587.32164, "trades": 12, "taker_buy_volume": 23296.0, "taker_buy_quote": 1556.1728}, {"ts": 1773580440000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 51889.9, "quote_volume": 3466.34949, "trades": 54, "taker_buy_volume": 20808.9, "taker_buy_quote": 1390.13869}, {"ts": 1773580500000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 16147.8, "quote_volume": 1078.64304, "trades": 8, "taker_buy_volume": 14970.0, "taker_buy_quote": 999.996}, {"ts": 1773580560000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 1747.5, "quote_volume": 116.6331, "trades": 2, "taker_buy_volume": 748.5, "taker_buy_quote": 49.9998}, {"ts": 1773580620000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 57300.3, "quote_volume": 3821.93001, "trades": 29, "taker_buy_volume": 46134.2, "taker_buy_quote": 3077.15114}, {"ts": 1773580680000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 44925.5, "quote_volume": 2992.05181, "trades": 26, "taker_buy_volume": 597.3, "taker_buy_quote": 39.79369}, {"ts": 1773580740000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 44864.5, "quote_volume": 2992.07908, "trades": 97, "taker_buy_volume": 20829.4, "taker_buy_quote": 1389.22414}, {"ts": 1773580800000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 40368.5, "quote_volume": 2694.39983, "trades": 21, "taker_buy_volume": 34105.0, "taker_buy_quote": 2276.62438}, {"ts": 1773580860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 10036.7, "quote_volume": 669.44789, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580920000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 12341.1, "quote_volume": 823.15137, "trades": 11, "taker_buy_volume": 12341.1, "taker_buy_quote": 823.15137}, {"ts": 1773580980000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 16681.1, "quote_volume": 1112.85062, "trades": 27, "taker_buy_volume": 12000.9, "taker_buy_quote": 800.66923}, {"ts": 1773581040000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 1000.0, "quote_volume": 66.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581100000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 43264.0, "quote_volume": 2890.11327, "trades": 36, "taker_buy_volume": 9943.4, "taker_buy_quote": 664.29719}, {"ts": 1773581160000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 15530.2, "quote_volume": 1038.98533, "trades": 12, "taker_buy_volume": 15530.2, "taker_buy_quote": 1038.98533}, {"ts": 1773581220000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 13932.6, "quote_volume": 933.51363, "trades": 12, "taker_buy_volume": 13783.3, "taker_buy_quote": 923.51053}, {"ts": 1773581280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 17918.9, "quote_volume": 1200.5663, "trades": 13, "taker_buy_volume": 799.0, "taker_buy_quote": 53.533}, {"ts": 1773581340000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 1625.6, "quote_volume": 108.81113, "trades": 2, "taker_buy_volume": 584.9, "taker_buy_quote": 39.1883}, {"ts": 1773581400000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0671, "volume": 18809.9, "quote_volume": 1260.33944, "trades": 26, "taker_buy_volume": 5245.0, "taker_buy_quote": 351.5038}, {"ts": 1773581460000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 2814.1, "quote_volume": 188.4891, "trades": 8, "taker_buy_volume": 593.3, "taker_buy_quote": 39.7955}, {"ts": 1773581520000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 23120.6, "quote_volume": 1546.91739, "trades": 34, "taker_buy_volume": 2586.5, "taker_buy_quote": 173.1861}, {"ts": 1773581580000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 67347.4, "quote_volume": 4498.7911, "trades": 62, "taker_buy_volume": 9232.0, "taker_buy_quote": 616.6976}, {"ts": 1773581640000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 124140.3, "quote_volume": 8292.57204, "trades": 130, "taker_buy_volume": 32472.3, "taker_buy_quote": 2169.14964}, {"ts": 1773581700000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 44080.9, "quote_volume": 2944.50412, "trades": 47, "taker_buy_volume": 35151.8, "taker_buy_quote": 2348.14024}, {"ts": 1773581760000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 16355.0, "quote_volume": 1092.414, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581820000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581880000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 19356.2, "quote_volume": 1291.05854, "trades": 19, "taker_buy_volume": 7133.1, "taker_buy_quote": 475.77777}, {"ts": 1773581940000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 46516.7, "quote_volume": 3098.04844, "trades": 27, "taker_buy_volume": 431.9, "taker_buy_quote": 28.77655}, {"ts": 1773582000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 7720.8, "quote_volume": 513.4332, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 150.2, "quote_volume": 9.9883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582120000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 7408.2, "quote_volume": 493.33095, "trades": 11, "taker_buy_volume": 6856.5, "taker_buy_quote": 456.6429}, {"ts": 1773582180000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 13473.6, "quote_volume": 897.37029, "trades": 102, "taker_buy_volume": 12812.3, "taker_buy_quote": 853.32771}, {"ts": 1773582240000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 30018.5, "quote_volume": 2002.13483, "trades": 31, "taker_buy_volume": 25574.1, "taker_buy_quote": 1705.95779}, {"ts": 1773582300000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2704.4, "quote_volume": 180.52847, "trades": 21, "taker_buy_volume": 254.8, "taker_buy_quote": 17.02064}, {"ts": 1773582360000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1604.7, "quote_volume": 107.04548, "trades": 5, "taker_buy_volume": 119.9, "taker_buy_quote": 8.00932}, {"ts": 1773582420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 11999.5, "quote_volume": 800.36665, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582480000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 143.1, "quote_volume": 9.55908, "trades": 2, "taker_buy_volume": 143.1, "taker_buy_quote": 9.55908}, {"ts": 1773582540000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 478.1, "quote_volume": 31.90424, "trades": 4, "taker_buy_volume": 149.7, "taker_buy_quote": 9.99996}, {"ts": 1773582600000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 3096.6, "quote_volume": 206.84289, "trades": 2, "taker_buy_volume": 2996.7, "taker_buy_quote": 200.17956}, {"ts": 1773582660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 430.5, "quote_volume": 28.71435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582720000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 38571.8, "quote_volume": 2576.59624, "trades": 126, "taker_buy_volume": 2295.5, "taker_buy_quote": 153.3394}, {"ts": 1773582780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 29539.6, "quote_volume": 1973.24528, "trades": 13, "taker_buy_volume": 23218.0, "taker_buy_quote": 1550.9624}, {"ts": 1773582840000, "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": 1773582900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 19072.2, "quote_volume": 1274.02296, "trades": 17, "taker_buy_volume": 9254.2, "taker_buy_quote": 618.18056}, {"ts": 1773582960000, "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": 1773583020000, "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": 1773583080000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 15113.9, "quote_volume": 1009.60852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583140000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 21343.8, "quote_volume": 1427.87782, "trades": 12, "taker_buy_volume": 21119.8, "taker_buy_quote": 1412.91462}, {"ts": 1773583200000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 4786.7, "quote_volume": 320.27457, "trades": 12, "taker_buy_volume": 443.4, "taker_buy_quote": 29.7078}, {"ts": 1773583260000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 688.2, "quote_volume": 46.01517, "trades": 7, "taker_buy_volume": 434.1, "taker_buy_quote": 29.04129}, {"ts": 1773583320000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 179.7, "quote_volume": 12.00396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 329.4, "quote_volume": 22.03686, "trades": 2, "taker_buy_volume": 329.4, "taker_buy_quote": 22.03686}, {"ts": 1773583440000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 11973.7, "quote_volume": 801.12061, "trades": 17, "taker_buy_volume": 2439.0, "taker_buy_quote": 163.24918}, {"ts": 1773583500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 283.6, "quote_volume": 18.97284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 128.2, "quote_volume": 8.57658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583680000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 252.4, "quote_volume": 16.89587, "trades": 3, "taker_buy_volume": 103.1, "taker_buy_quote": 6.9077}, {"ts": 1773583740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 120.2, "quote_volume": 8.0534, "trades": 1, "taker_buy_volume": 120.2, "taker_buy_quote": 8.0534}, {"ts": 1773583800000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1434.4, "quote_volume": 96.00176, "trades": 4, "taker_buy_volume": 404.0, "taker_buy_quote": 27.068}, {"ts": 1773583860000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 27396.0, "quote_volume": 1832.80243, "trades": 40, "taker_buy_volume": 5811.5, "taker_buy_quote": 388.79938}, {"ts": 1773583920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583980000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 445.0, "quote_volume": 29.7705, "trades": 1, "taker_buy_volume": 445.0, "taker_buy_quote": 29.7705}, {"ts": 1773584040000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 26606.2, "quote_volume": 1779.96841, "trades": 13, "taker_buy_volume": 12295.9, "taker_buy_quote": 822.60934}, {"ts": 1773584100000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 6124.7, "quote_volume": 409.70207, "trades": 16, "taker_buy_volume": 2884.9, "taker_buy_quote": 192.99981}, {"ts": 1773584160000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 7669.2, "quote_volume": 512.45337, "trades": 2, "taker_buy_volume": 1508.1, "taker_buy_quote": 100.89189}, {"ts": 1773584220000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 52565.7, "quote_volume": 3511.38876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584280000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 27932.9, "quote_volume": 1865.91772, "trades": 45, "taker_buy_volume": 164.9, "taker_buy_quote": 11.01532}, {"ts": 1773584340000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 670.0, "quote_volume": 44.71598, "trades": 3, "taker_buy_volume": 269.8, "taker_buy_quote": 18.02264}, {"ts": 1773584400000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 51445.6, "quote_volume": 3439.55561, "trades": 17, "taker_buy_volume": 51445.6, "taker_buy_quote": 3439.55561}, {"ts": 1773584460000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1454.8, "quote_volume": 97.32612, "trades": 4, "taker_buy_volume": 1454.8, "taker_buy_quote": 97.32612}, {"ts": 1773584520000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1430.0, "quote_volume": 95.64009, "trades": 3, "taker_buy_volume": 1160.9, "taker_buy_quote": 77.66421}, {"ts": 1773584580000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 29182.3, "quote_volume": 1949.37764, "trades": 60, "taker_buy_volume": 900.0, "taker_buy_quote": 60.12}, {"ts": 1773584640000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 30524.5, "quote_volume": 2039.02013, "trades": 11, "taker_buy_volume": 30359.8, "taker_buy_quote": 2028.03464}, {"ts": 1773584700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 11764.5, "quote_volume": 785.8686, "trades": 15, "taker_buy_volume": 7705.8, "taker_buy_quote": 514.74744}, {"ts": 1773584760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7106.0, "quote_volume": 474.6808, "trades": 14, "taker_buy_volume": 6366.9, "taker_buy_quote": 425.30892}, {"ts": 1773584820000, "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": 1773584880000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 11805.8, "quote_volume": 789.64753, "trades": 4, "taker_buy_volume": 10200.9, "taker_buy_quote": 682.44021}, {"ts": 1773584940000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 646.4, "quote_volume": 43.24416, "trades": 2, "taker_buy_volume": 646.4, "taker_buy_quote": 43.24416}, {"ts": 1773585000000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 519.7, "quote_volume": 34.75149, "trades": 4, "taker_buy_volume": 355.3, "taker_buy_quote": 23.76957}, {"ts": 1773585060000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 48745.2, "quote_volume": 3261.09838, "trades": 39, "taker_buy_volume": 25769.3, "taker_buy_quote": 1724.01067}, {"ts": 1773585120000, "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": 1773585180000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 1110.9, "quote_volume": 74.4303, "trades": 2, "taker_buy_volume": 1110.9, "taker_buy_quote": 74.4303}, {"ts": 1773585240000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 5033.8, "quote_volume": 337.20431, "trades": 6, "taker_buy_volume": 4430.9, "taker_buy_quote": 296.8703}, {"ts": 1773585300000, "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 39828.3, "quote_volume": 2662.77168, "trades": 85, "taker_buy_volume": 1839.2, "taker_buy_quote": 122.96083}, {"ts": 1773585360000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 119.6, "quote_volume": 7.98928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585420000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 812.6, "quote_volume": 54.36294, "trades": 1, "taker_buy_volume": 812.6, "taker_buy_quote": 54.36294}, {"ts": 1773585480000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 40261.4, "quote_volume": 2693.47415, "trades": 19, "taker_buy_volume": 14176.9, "taker_buy_quote": 948.43461}, {"ts": 1773585540000, "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": 1773585600000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 1513.7, "quote_volume": 101.26653, "trades": 1, "taker_buy_volume": 1513.7, "taker_buy_quote": 101.26653}, {"ts": 1773585660000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 32623.2, "quote_volume": 2182.49208, "trades": 13, "taker_buy_volume": 1193.5, "taker_buy_quote": 79.84515}, {"ts": 1773585720000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 445.0, "quote_volume": 29.7705, "trades": 1, "taker_buy_volume": 445.0, "taker_buy_quote": 29.7705}, {"ts": 1773585780000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585840000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 38197.2, "quote_volume": 2555.43718, "trades": 11, "taker_buy_volume": 20287.8, "taker_buy_quote": 1357.29832}, {"ts": 1773585900000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 15606.1, "quote_volume": 1044.04809, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585960000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3154.4, "quote_volume": 211.02936, "trades": 2, "taker_buy_volume": 3154.4, "taker_buy_quote": 211.02936}, {"ts": 1773586020000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 20240.6, "quote_volume": 1352.14886, "trades": 34, "taker_buy_volume": 4702.0, "taker_buy_quote": 314.17038}, {"ts": 1773586080000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 77655.4, "quote_volume": 5189.89919, "trades": 23, "taker_buy_volume": 63633.5, "taker_buy_quote": 4253.25158}, {"ts": 1773586140000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 31955.2, "quote_volume": 2134.60736, "trades": 39, "taker_buy_volume": 500.0, "taker_buy_quote": 33.4}, {"ts": 1773586200000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 2077.3, "quote_volume": 138.76364, "trades": 1, "taker_buy_volume": 2077.3, "taker_buy_quote": 138.76364}, {"ts": 1773586260000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 14912.4, "quote_volume": 996.14832, "trades": 12, "taker_buy_volume": 14912.4, "taker_buy_quote": 996.14832}, {"ts": 1773586320000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 13251.6, "quote_volume": 886.53204, "trades": 7, "taker_buy_volume": 13251.6, "taker_buy_quote": 886.53204}, {"ts": 1773586380000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586440000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 3736.9, "quote_volume": 249.99861, "trades": 2, "taker_buy_volume": 3736.9, "taker_buy_quote": 249.99861}, {"ts": 1773586500000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586560000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586620000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 7921.8, "quote_volume": 529.96842, "trades": 1, "taker_buy_volume": 7921.8, "taker_buy_quote": 529.96842}, {"ts": 1773586680000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586740000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 96715.4, "quote_volume": 6476.58059, "trades": 15, "taker_buy_volume": 89831.0, "taker_buy_quote": 6016.01423}, {"ts": 1773586800000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 28571.5, "quote_volume": 1911.43335, "trades": 41, "taker_buy_volume": 3742.3, "taker_buy_quote": 250.35987}, {"ts": 1773586860000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 7090.8, "quote_volume": 473.66544, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586920000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 917.1, "quote_volume": 61.26228, "trades": 4, "taker_buy_volume": 917.1, "taker_buy_quote": 61.26228}, {"ts": 1773586980000, "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": 1773587040000, "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": 1773587100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 40266.0, "quote_volume": 2689.7688, "trades": 24, "taker_buy_volume": 9497.0, "taker_buy_quote": 634.3996}, {"ts": 1773587160000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 753.1, "quote_volume": 50.28025, "trades": 3, "taker_buy_volume": 484.8, "taker_buy_quote": 32.38464}, {"ts": 1773587220000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 8063.9, "quote_volume": 537.99882, "trades": 19, "taker_buy_volume": 1366.9, "taker_buy_quote": 91.30892}, {"ts": 1773587280000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 8768.6, "quote_volume": 584.5813, "trades": 15, "taker_buy_volume": 5596.9, "taker_buy_quote": 373.31323}, {"ts": 1773587340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 45412.6, "quote_volume": 3029.02042, "trades": 49, "taker_buy_volume": 15339.6, "taker_buy_quote": 1023.15132}, {"ts": 1773587400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587460000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 418.9, "quote_volume": 27.97054, "trades": 3, "taker_buy_volume": 299.1, "taker_buy_quote": 19.97988}, {"ts": 1773587520000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 2314.3, "quote_volume": 154.56525, "trades": 5, "taker_buy_volume": 2014.4, "taker_buy_quote": 134.56192}, {"ts": 1773587580000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587640000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587700000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 780.9, "quote_volume": 52.15218, "trades": 3, "taker_buy_volume": 661.5, "taker_buy_quote": 44.1882}, {"ts": 1773587760000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 215.5, "quote_volume": 14.3954, "trades": 2, "taker_buy_volume": 215.5, "taker_buy_quote": 14.3954}, {"ts": 1773587820000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0666, "volume": 70786.1, "quote_volume": 4719.74147, "trades": 39, "taker_buy_volume": 12181.6, "taker_buy_quote": 812.78731}, {"ts": 1773587880000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 1375.0, "quote_volume": 91.60504, "trades": 6, "taker_buy_volume": 300.4, "taker_buy_quote": 20.03668}, {"ts": 1773587940000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 21536.6, "quote_volume": 1436.18633, "trades": 16, "taker_buy_volume": 11846.2, "taker_buy_quote": 790.14154}, {"ts": 1773588000000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588060000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588120000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 105.5, "quote_volume": 7.03685, "trades": 1, "taker_buy_volume": 105.5, "taker_buy_quote": 7.03685}, {"ts": 1773588180000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588240000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 2880.7, "quote_volume": 191.85462, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588300000, "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": 1773588360000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4016.4, "quote_volume": 267.89388, "trades": 14, "taker_buy_volume": 2313.1, "taker_buy_quote": 154.28377}, {"ts": 1773588420000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 840.7, "quote_volume": 56.04767, "trades": 6, "taker_buy_volume": 570.5, "taker_buy_quote": 38.05235}, {"ts": 1773588480000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 5703.9, "quote_volume": 379.87974, "trades": 21, "taker_buy_volume": 285.7, "taker_buy_quote": 19.02762}, {"ts": 1773588540000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 76.5, "quote_volume": 5.0949, "trades": 1, "taker_buy_volume": 76.5, "taker_buy_quote": 5.0949}, {"ts": 1773588600000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 25033.5, "quote_volume": 1664.73835, "trades": 29, "taker_buy_volume": 17703.9, "taker_buy_quote": 1177.33348}, {"ts": 1773588660000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 535.9, "quote_volume": 35.6509, "trades": 4, "taker_buy_volume": 135.5, "taker_buy_quote": 9.0243}, {"ts": 1773588720000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 8244.3, "quote_volume": 549.05536, "trades": 13, "taker_buy_volume": 8094.1, "taker_buy_quote": 539.06706}, {"ts": 1773588780000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 22918.2, "quote_volume": 1526.36789, "trades": 25, "taker_buy_volume": 13380.3, "taker_buy_quote": 891.14375}, {"ts": 1773588840000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 12014.9, "quote_volume": 800.19234, "trades": 17, "taker_buy_volume": 12014.9, "taker_buy_quote": 800.19234}, {"ts": 1773588900000, "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": 1773588960000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 216137.1, "quote_volume": 14377.69428, "trades": 49, "taker_buy_volume": 16137.1, "taker_buy_quote": 1074.73086}, {"ts": 1773589020000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 99590.6, "quote_volume": 6622.84042, "trades": 61, "taker_buy_volume": 12224.4, "taker_buy_quote": 812.99767}, {"ts": 1773589080000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 652333.9, "quote_volume": 43261.52875, "trades": 106, "taker_buy_volume": 18342.8, "taker_buy_quote": 1217.96192}, {"ts": 1773589140000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 157.6, "quote_volume": 10.46464, "trades": 1, "taker_buy_volume": 157.6, "taker_buy_quote": 10.46464}, {"ts": 1773589200000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 65487.2, "quote_volume": 4347.46561, "trades": 18, "taker_buy_volume": 55439.6, "taker_buy_quote": 3681.18944}, {"ts": 1773589260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3159.5, "quote_volume": 209.7908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589320000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 10215.5, "quote_volume": 678.3092, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589380000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 6145.7, "quote_volume": 408.1479, "trades": 9, "taker_buy_volume": 734.2, "taker_buy_quote": 48.8243}, {"ts": 1773589440000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 771.1, "quote_volume": 51.24015, "trades": 5, "taker_buy_volume": 391.1, "taker_buy_quote": 26.00815}, {"ts": 1773589500000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 17282.8, "quote_volume": 1147.7641, "trades": 10, "taker_buy_volume": 1861.8, "taker_buy_quote": 123.8097}, {"ts": 1773589560000, "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": 1773589620000, "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": 1773589680000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 26914.9, "quote_volume": 1787.14936, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589740000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 110.8, "quote_volume": 7.35712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589800000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589860000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 4491.6, "quote_volume": 298.24224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589920000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 57650.1, "quote_volume": 3827.96664, "trades": 19, "taker_buy_volume": 20443.2, "taker_buy_quote": 1357.42848}, {"ts": 1773589980000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590040000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590100000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 436345.4, "quote_volume": 28952.27946, "trades": 110, "taker_buy_volume": 67260.8, "taker_buy_quote": 4466.11712}, {"ts": 1773590160000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 22556.3, "quote_volume": 1499.99395, "trades": 4, "taker_buy_volume": 22556.3, "taker_buy_quote": 1499.99395}, {"ts": 1773590220000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 2802.3, "quote_volume": 186.07272, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590280000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 722.8, "quote_volume": 47.99392, "trades": 1, "taker_buy_volume": 722.8, "taker_buy_quote": 47.99392}, {"ts": 1773590340000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 187.7, "quote_volume": 12.44451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590400000, "open": 0.0663, "high": 0.0663, "low": 0.0663, "close": 0.0663, "volume": 12364.5, "quote_volume": 819.76635, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590460000, "open": 0.0663, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 3489.3, "quote_volume": 231.37309, "trades": 13, "taker_buy_volume": 325.0, "taker_buy_quote": 21.58}, {"ts": 1773590520000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 99.1, "quote_volume": 6.58024, "trades": 1, "taker_buy_volume": 99.1, "taker_buy_quote": 6.58024}, {"ts": 1773590580000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 19901.3, "quote_volume": 1321.44632, "trades": 8, "taker_buy_volume": 19295.0, "taker_buy_quote": 1281.188}, {"ts": 1773590640000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 5470.4, "quote_volume": 363.64747, "trades": 9, "taker_buy_volume": 4129.1, "taker_buy_quote": 274.58515}, {"ts": 1773590700000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 14572.7, "quote_volume": 969.53908, "trades": 34, "taker_buy_volume": 13413.3, "taker_buy_quote": 892.43898}, {"ts": 1773590760000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 37005.2, "quote_volume": 2461.0309, "trades": 49, "taker_buy_volume": 6727.4, "taker_buy_quote": 447.56923}, {"ts": 1773590820000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 150.6, "quote_volume": 10.0149, "trades": 1, "taker_buy_volume": 150.6, "taker_buy_quote": 10.0149}, {"ts": 1773590880000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 670.1, "quote_volume": 44.54093, "trades": 3, "taker_buy_volume": 462.9, "taker_buy_quote": 30.78285}, {"ts": 1773590940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591000000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 5187.6, "quote_volume": 345.0202, "trades": 8, "taker_buy_volume": 5187.6, "taker_buy_quote": 345.0202}, {"ts": 1773591060000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 37537.1, "quote_volume": 2496.21715, "trades": 27, "taker_buy_volume": 7021.8, "taker_buy_quote": 466.9497}, {"ts": 1773591120000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 10070.7, "quote_volume": 669.70155, "trades": 5, "taker_buy_volume": 10070.7, "taker_buy_quote": 669.70155}, {"ts": 1773591180000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 26348.5, "quote_volume": 1751.04857, "trades": 12, "taker_buy_volume": 11208.4, "taker_buy_quote": 745.3586}, {"ts": 1773591240000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 29912.9, "quote_volume": 1989.20785, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591300000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 45924.8, "quote_volume": 3056.41038, "trades": 59, "taker_buy_volume": 24111.8, "taker_buy_quote": 1605.84588}, {"ts": 1773591360000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0663, "volume": 78432.2, "quote_volume": 5202.2899, "trades": 88, "taker_buy_volume": 16165.2, "taker_buy_quote": 1072.27324}, {"ts": 1773591420000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 8705.9, "quote_volume": 577.18047, "trades": 17, "taker_buy_volume": 7193.1, "taker_buy_quote": 476.90253}, {"ts": 1773591480000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 70621.0, "quote_volume": 4681.88729, "trades": 34, "taker_buy_volume": 65742.3, "taker_buy_quote": 4358.75961}, {"ts": 1773591540000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 9901.5, "quote_volume": 657.51645, "trades": 59, "taker_buy_volume": 6999.8, "taker_buy_quote": 464.84357}, {"ts": 1773591600000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 407.3, "quote_volume": 27.04472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591660000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 29384.2, "quote_volume": 1950.60438, "trades": 29, "taker_buy_volume": 10195.5, "taker_buy_quote": 676.9812}, {"ts": 1773591720000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3343.9, "quote_volume": 222.03496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591780000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591840000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 149171.2, "quote_volume": 9919.8648, "trades": 21, "taker_buy_volume": 148971.2, "taker_buy_quote": 9906.5848}, {"ts": 1773591900000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 3557.1, "quote_volume": 236.19911, "trades": 3, "taker_buy_volume": 76.7, "taker_buy_quote": 5.10055}, {"ts": 1773591960000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 311.2, "quote_volume": 20.66368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592020000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 3178.4, "quote_volume": 211.04576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592080000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 52610.4, "quote_volume": 3494.55903, "trades": 34, "taker_buy_volume": 12284.7, "taker_buy_quote": 816.93255}, {"ts": 1773592140000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 8652.3, "quote_volume": 576.17251, "trades": 16, "taker_buy_volume": 7945.6, "taker_buy_quote": 529.17696}, {"ts": 1773592200000, "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 41093.8, "quote_volume": 2733.09597, "trades": 44, "taker_buy_volume": 11658.7, "taker_buy_quote": 775.30355}, {"ts": 1773592260000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 8380.0, "quote_volume": 556.432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592320000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 23117.0, "quote_volume": 1537.30977, "trades": 30, "taker_buy_volume": 9888.8, "taker_buy_quote": 657.63447}, {"ts": 1773592380000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 13263.0, "quote_volume": 882.00598, "trades": 6, "taker_buy_volume": 13263.0, "taker_buy_quote": 882.00598}, {"ts": 1773592440000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 13657.2, "quote_volume": 908.2038, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592500000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 15841.0, "quote_volume": 1053.37994, "trades": 25, "taker_buy_volume": 13027.3, "taker_buy_quote": 866.34407}, {"ts": 1773592560000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 43609.5, "quote_volume": 2904.3927, "trades": 22, "taker_buy_volume": 14414.7, "taker_buy_quote": 960.01902}, {"ts": 1773592620000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 4963.5, "quote_volume": 330.52856, "trades": 12, "taker_buy_volume": 4558.1, "taker_buy_quote": 303.56946}, {"ts": 1773592680000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 41380.1, "quote_volume": 2760.05267, "trades": 37, "taker_buy_volume": 41380.1, "taker_buy_quote": 2760.05267}, {"ts": 1773592740000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 2173.9, "quote_volume": 144.99913, "trades": 3, "taker_buy_volume": 2173.9, "taker_buy_quote": 144.99913}, {"ts": 1773592800000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1338.0, "quote_volume": 89.2446, "trades": 4, "taker_buy_volume": 1338.0, "taker_buy_quote": 89.2446}, {"ts": 1773592860000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592920000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0667, "volume": 1802.8, "quote_volume": 120.14144, "trades": 2, "taker_buy_volume": 749.6, "taker_buy_quote": 49.99832}, {"ts": 1773592980000, "open": 0.0667, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 24254.3, "quote_volume": 1615.41134, "trades": 20, "taker_buy_volume": 7434.0, "taker_buy_quote": 495.17936}, {"ts": 1773593040000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 15701.1, "quote_volume": 1045.67674, "trades": 12, "taker_buy_volume": 15535.9, "taker_buy_quote": 1034.69094}, {"ts": 1773593100000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 31470.4, "quote_volume": 2095.94217, "trades": 23, "taker_buy_volume": 12237.2, "taker_buy_quote": 815.01105}, {"ts": 1773593160000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 29406.8, "quote_volume": 1958.49288, "trades": 22, "taker_buy_volume": 5949.3, "taker_buy_quote": 396.22338}, {"ts": 1773593220000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 6344.8, "quote_volume": 422.56368, "trades": 3, "taker_buy_volume": 6344.8, "taker_buy_quote": 422.56368}, {"ts": 1773593280000, "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": 1773593340000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 303.0, "quote_volume": 20.16454, "trades": 3, "taker_buy_volume": 150.4, "taker_buy_quote": 10.01664}, {"ts": 1773593400000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 90.2, "quote_volume": 5.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593460000, "open": 0.0665, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 112999.1, "quote_volume": 7504.53035, "trades": 64, "taker_buy_volume": 51274.9, "taker_buy_quote": 3404.66993}, {"ts": 1773593520000, "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0665, "volume": 24802.6, "quote_volume": 1648.7377, "trades": 13, "taker_buy_volume": 17717.4, "taker_buy_quote": 1178.2071}, {"ts": 1773593580000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 22604.8, "quote_volume": 1503.2192, "trades": 22, "taker_buy_volume": 8464.9, "taker_buy_quote": 562.91585}, {"ts": 1773593640000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 1358.1, "quote_volume": 90.44946, "trades": 1, "taker_buy_volume": 1358.1, "taker_buy_quote": 90.44946}, {"ts": 1773593700000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 447.0, "quote_volume": 29.7702, "trades": 1, "taker_buy_volume": 447.0, "taker_buy_quote": 29.7702}, {"ts": 1773593760000, "open": 0.0665, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 27311.1, "quote_volume": 1816.18817, "trades": 35, "taker_buy_volume": 9397.1, "taker_buy_quote": 624.9207}, {"ts": 1773593820000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 2411.7, "quote_volume": 160.38805, "trades": 12, "taker_buy_volume": 100.0, "taker_buy_quote": 6.66}, {"ts": 1773593880000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 3176.0, "quote_volume": 211.204, "trades": 1, "taker_buy_volume": 3176.0, "taker_buy_quote": 211.204}, {"ts": 1773593940000, "open": 0.0664, "high": 0.0664, "low": 0.0664, "close": 0.0664, "volume": 250.0, "quote_volume": 16.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594000000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 125.3, "quote_volume": 8.33245, "trades": 1, "taker_buy_volume": 125.3, "taker_buy_quote": 8.33245}, {"ts": 1773594060000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 13889.2, "quote_volume": 923.897, "trades": 7, "taker_buy_volume": 13889.2, "taker_buy_quote": 923.897}, {"ts": 1773594120000, "open": 0.0665, "high": 0.0666, "low": 0.0665, "close": 0.0666, "volume": 33254.4, "quote_volume": 2211.54232, "trades": 33, "taker_buy_volume": 9569.7, "taker_buy_quote": 636.50977}, {"ts": 1773594180000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 24564.6, "quote_volume": 1636.00236, "trades": 16, "taker_buy_volume": 24564.6, "taker_buy_quote": 1636.00236}, {"ts": 1773594240000, "open": 0.0666, "high": 0.0667, "low": 0.0666, "close": 0.0666, "volume": 16216.6, "quote_volume": 1080.08421, "trades": 10, "taker_buy_volume": 586.5, "taker_buy_quote": 39.11955}, {"ts": 1773594300000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9086.9, "quote_volume": 606.09623, "trades": 6, "taker_buy_volume": 9086.9, "taker_buy_quote": 606.09623}, {"ts": 1773594360000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 618.9, "quote_volume": 41.21874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594420000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3811.3, "quote_volume": 254.21371, "trades": 6, "taker_buy_volume": 3811.3, "taker_buy_quote": 254.21371}, {"ts": 1773594480000, "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0668, "volume": 31830.8, "quote_volume": 2122.19152, "trades": 33, "taker_buy_volume": 21245.6, "taker_buy_quote": 1417.18721}, {"ts": 1773594540000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1491.3, "quote_volume": 99.59039, "trades": 6, "taker_buy_volume": 1206.8, "taker_buy_quote": 80.61424}, {"ts": 1773594600000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 1265.6, "quote_volume": 84.41552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594660000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 549.9, "quote_volume": 36.67833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594720000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 1636.8, "quote_volume": 109.29225, "trades": 8, "taker_buy_volume": 1176.9, "taker_buy_quote": 78.61692}, {"ts": 1773594780000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594840000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 500.0, "quote_volume": 33.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594900000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 144.2, "quote_volume": 9.63256, "trades": 1, "taker_buy_volume": 144.2, "taker_buy_quote": 9.63256}, {"ts": 1773594960000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 27929.3, "quote_volume": 1865.76815, "trades": 25, "taker_buy_volume": 27296.2, "taker_buy_quote": 1823.54038}, {"ts": 1773595020000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 113886.8, "quote_volume": 7607.94974, "trades": 33, "taker_buy_volume": 3889.5, "taker_buy_quote": 260.1301}, {"ts": 1773595080000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 6366.4, "quote_volume": 425.17388, "trades": 13, "taker_buy_volume": 5350.0, "taker_buy_quote": 357.38}, {"ts": 1773595140000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 97157.0, "quote_volume": 6490.73002, "trades": 74, "taker_buy_volume": 87943.5, "taker_buy_quote": 5875.26822}, {"ts": 1773595200000, "open": 0.0669, "high": 0.0669, "low": 0.0667, "close": 0.0669, "volume": 120449.3, "quote_volume": 8053.20103, "trades": 44, "taker_buy_volume": 93288.1, "taker_buy_quote": 6238.84784}, {"ts": 1773595260000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 135535.3, "quote_volume": 9070.69697, "trades": 67, "taker_buy_volume": 128319.9, "taker_buy_quote": 8587.98671}, {"ts": 1773595320000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 88250.6, "quote_volume": 5903.93655, "trades": 46, "taker_buy_volume": 1934.9, "taker_buy_quote": 129.44481}, {"ts": 1773595380000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 894.1, "quote_volume": 59.78535, "trades": 4, "taker_buy_volume": 594.7, "taker_buy_quote": 39.78543}, {"ts": 1773595440000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1628.6, "quote_volume": 108.87541, "trades": 6, "taker_buy_volume": 849.3, "taker_buy_quote": 56.81817}, {"ts": 1773595500000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 287474.1, "quote_volume": 19231.87763, "trades": 39, "taker_buy_volume": 139952.3, "taker_buy_quote": 9362.80887}, {"ts": 1773595560000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 718.1, "quote_volume": 48.01394, "trades": 5, "taker_buy_volume": 448.6, "taker_buy_quote": 30.01134}, {"ts": 1773595620000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 1114.2, "quote_volume": 74.51158, "trades": 7, "taker_buy_volume": 830.2, "taker_buy_quote": 55.54038}, {"ts": 1773595680000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 2713.6, "quote_volume": 181.52271, "trades": 8, "taker_buy_volume": 2542.3, "taker_buy_quote": 170.07987}, {"ts": 1773595740000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 773.9, "quote_volume": 51.74999, "trades": 5, "taker_buy_volume": 534.7, "taker_buy_quote": 35.77143}, {"ts": 1773595800000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 55379.1, "quote_volume": 3704.802, "trades": 32, "taker_buy_volume": 28550.9, "taker_buy_quote": 1910.05521}, {"ts": 1773595860000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 748.4, "quote_volume": 50.056, "trades": 5, "taker_buy_volume": 628.8, "taker_buy_quote": 42.06672}, {"ts": 1773595920000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 15766.8, "quote_volume": 1054.74961, "trades": 16, "taker_buy_volume": 8693.9, "taker_buy_quote": 581.62191}, {"ts": 1773595980000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 493.5, "quote_volume": 32.97927, "trades": 4, "taker_buy_volume": 134.7, "taker_buy_quote": 9.01143}, {"ts": 1773596040000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 5835.5, "quote_volume": 389.82787, "trades": 29, "taker_buy_volume": 164.7, "taker_buy_quote": 11.01843}, {"ts": 1773596100000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 20310.5, "quote_volume": 1356.7414, "trades": 12, "taker_buy_volume": 9904.9, "taker_buy_quote": 661.64732}, {"ts": 1773596160000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 30030.6, "quote_volume": 2007.61629, "trades": 8, "taker_buy_volume": 20380.6, "taker_buy_quote": 1362.99629}, {"ts": 1773596220000, "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": 1773596280000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 4628.4, "quote_volume": 308.71428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596340000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 3907.6, "quote_volume": 260.63692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596400000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596460000, "open": 0.0667, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 22495.1, "quote_volume": 1502.80618, "trades": 18, "taker_buy_volume": 14669.1, "taker_buy_quote": 980.04136}, {"ts": 1773596520000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 4308.7, "quote_volume": 287.72149, "trades": 13, "taker_buy_volume": 239.8, "taker_buy_quote": 16.01864}, {"ts": 1773596580000, "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": 1773596640000, "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": 1773596700000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 14554.4, "quote_volume": 972.23392, "trades": 8, "taker_buy_volume": 10646.6, "taker_buy_quote": 711.19288}, {"ts": 1773596760000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 2036.0, "quote_volume": 135.96737, "trades": 10, "taker_buy_volume": 119.9, "taker_buy_quote": 8.00932}, {"ts": 1773596820000, "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": 1773596880000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 378.6, "quote_volume": 25.29048, "trades": 1, "taker_buy_volume": 378.6, "taker_buy_quote": 25.29048}, {"ts": 1773596940000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 9813.6, "quote_volume": 655.54848, "trades": 6, "taker_buy_volume": 9813.6, "taker_buy_quote": 655.54848}, {"ts": 1773597000000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 9465.7, "quote_volume": 632.30876, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 13.36}, {"ts": 1773597060000, "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": 1773597120000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 170579.0, "quote_volume": 11405.36855, "trades": 98, "taker_buy_volume": 169490.1, "taker_buy_quote": 11332.41225}, {"ts": 1773597180000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.0672, "volume": 146253.9, "quote_volume": 9816.64911, "trades": 29, "taker_buy_volume": 145234.5, "taker_buy_quote": 9748.33737}, {"ts": 1773597240000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 76670.3, "quote_volume": 5152.25721, "trades": 69, "taker_buy_volume": 51027.2, "taker_buy_quote": 3429.07214}, {"ts": 1773597300000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 48149.6, "quote_volume": 3230.88246, "trades": 39, "taker_buy_volume": 6796.2, "taker_buy_quote": 456.06932}, {"ts": 1773597360000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1329.0, "quote_volume": 89.1759, "trades": 5, "taker_buy_volume": 1329.0, "taker_buy_quote": 89.1759}, {"ts": 1773597420000, "open": 0.067, "high": 0.0672, "low": 0.067, "close": 0.067, "volume": 21590.9, "quote_volume": 1448.78964, "trades": 27, "taker_buy_volume": 4378.5, "taker_buy_quote": 293.86189}, {"ts": 1773597480000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 1073.3, "quote_volume": 71.97436, "trades": 5, "taker_buy_volume": 632.6, "taker_buy_quote": 42.44746}, {"ts": 1773597540000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 6457.0, "quote_volume": 433.2647, "trades": 9, "taker_buy_volume": 6457.0, "taker_buy_quote": 433.2647}, {"ts": 1773597600000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 34126.8, "quote_volume": 2289.89487, "trades": 96, "taker_buy_volume": 9971.0, "taker_buy_quote": 669.0541}, {"ts": 1773597660000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 1329.0, "quote_volume": 89.1759, "trades": 3, "taker_buy_volume": 1329.0, "taker_buy_quote": 89.1759}, {"ts": 1773597720000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2322.6, "quote_volume": 155.84646, "trades": 8, "taker_buy_volume": 2322.6, "taker_buy_quote": 155.84646}, {"ts": 1773597780000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 767.0, "quote_volume": 51.389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597840000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 10110.3, "quote_volume": 677.7131, "trades": 3, "taker_buy_volume": 3230.0, "taker_buy_quote": 216.733}, {"ts": 1773597900000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 81.4, "quote_volume": 5.4538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597960000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 29399.0, "quote_volume": 1972.54939, "trades": 10, "taker_buy_volume": 28163.9, "taker_buy_quote": 1889.79769}, {"ts": 1773598020000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 101.0, "quote_volume": 6.7771, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 6.7771}, {"ts": 1773598080000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 33344.0, "quote_volume": 2234.12109, "trades": 28, "taker_buy_volume": 730.9, "taker_buy_quote": 49.04339}, {"ts": 1773598140000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 330.6, "quote_volume": 22.19226, "trades": 4, "taker_buy_volume": 330.6, "taker_buy_quote": 22.19226}, {"ts": 1773598200000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 74614.0, "quote_volume": 5006.74817, "trades": 63, "taker_buy_volume": 33982.1, "taker_buy_quote": 2280.34768}, {"ts": 1773598260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 44368.1, "quote_volume": 2981.53632, "trades": 12, "taker_buy_volume": 44368.1, "taker_buy_quote": 2981.53632}, {"ts": 1773598320000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2060.4, "quote_volume": 138.43061, "trades": 8, "taker_buy_volume": 1777.7, "taker_buy_quote": 119.46144}, {"ts": 1773598380000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 76031.1, "quote_volume": 5109.28992, "trades": 20, "taker_buy_volume": 76031.1, "taker_buy_quote": 5109.28992}, {"ts": 1773598440000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1329.0, "quote_volume": 89.3088, "trades": 3, "taker_buy_volume": 1329.0, "taker_buy_quote": 89.3088}, {"ts": 1773598500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598560000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 283.1, "quote_volume": 19.02432, "trades": 2, "taker_buy_volume": 283.1, "taker_buy_quote": 19.02432}, {"ts": 1773598620000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2598.7, "quote_volume": 174.50367, "trades": 8, "taker_buy_volume": 1309.0, "taker_buy_quote": 87.9648}, {"ts": 1773598680000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 24919.8, "quote_volume": 1675.54709, "trades": 23, "taker_buy_volume": 15709.3, "taker_buy_quote": 1056.60149}, {"ts": 1773598740000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 33200.6, "quote_volume": 2231.05803, "trades": 15, "taker_buy_volume": 32337.4, "taker_buy_quote": 2173.07328}, {"ts": 1773598800000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 160.7, "quote_volume": 10.78297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598860000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 1480.1, "quote_volume": 99.46272, "trades": 5, "taker_buy_volume": 1480.1, "taker_buy_quote": 99.46272}, {"ts": 1773598920000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 14726.8, "quote_volume": 989.64096, "trades": 9, "taker_buy_volume": 14726.8, "taker_buy_quote": 989.64096}, {"ts": 1773598980000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 112992.6, "quote_volume": 7593.14692, "trades": 11, "taker_buy_volume": 8507.4, "taker_buy_quote": 571.74148}, {"ts": 1773599040000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 4464.2, "quote_volume": 299.99424, "trades": 2, "taker_buy_volume": 4464.2, "taker_buy_quote": 299.99424}, {"ts": 1773599100000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 26105.6, "quote_volume": 1751.68576, "trades": 35, "taker_buy_volume": 4289.7, "taker_buy_quote": 287.83887}, {"ts": 1773599160000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 21138.8, "quote_volume": 1418.41348, "trades": 13, "taker_buy_volume": 21138.8, "taker_buy_quote": 1418.41348}, {"ts": 1773599220000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 2686.3, "quote_volume": 180.25073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599280000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 854.2, "quote_volume": 57.37844, "trades": 6, "taker_buy_volume": 616.2, "taker_buy_quote": 41.40864}, {"ts": 1773599340000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 2887.0, "quote_volume": 193.73409, "trades": 7, "taker_buy_volume": 163.9, "taker_buy_quote": 11.01408}, {"ts": 1773599400000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 144891.4, "quote_volume": 9736.69997, "trades": 56, "taker_buy_volume": 86339.9, "taker_buy_quote": 5802.05256}, {"ts": 1773599460000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 29974.2, "quote_volume": 2014.33363, "trades": 11, "taker_buy_volume": 673.9, "taker_buy_quote": 45.35347}, {"ts": 1773599520000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 40221.6, "quote_volume": 2707.04628, "trades": 31, "taker_buy_volume": 33742.4, "taker_buy_quote": 2270.99612}, {"ts": 1773599580000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 30573.4, "quote_volume": 2059.63508, "trades": 38, "taker_buy_volume": 20452.6, "taker_buy_quote": 1378.50524}, {"ts": 1773599640000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 97933.8, "quote_volume": 6601.1593, "trades": 58, "taker_buy_volume": 64788.0, "taker_buy_quote": 4367.1525}, {"ts": 1773599700000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 27227.1, "quote_volume": 1835.09467, "trades": 19, "taker_buy_volume": 24722.8, "taker_buy_quote": 1666.31672}, {"ts": 1773599760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 119.2, "quote_volume": 8.02216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2852.0, "quote_volume": 191.9396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599880000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 284.0, "quote_volume": 19.12804, "trades": 3, "taker_buy_volume": 148.4, "taker_buy_quote": 10.00216}, {"ts": 1773599940000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 37611.2, "quote_volume": 2531.23376, "trades": 44, "taker_buy_volume": 133.9, "taker_buy_quote": 9.01147}, {"ts": 1773600000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 4881.8, "quote_volume": 328.54514, "trades": 3, "taker_buy_volume": 4881.8, "taker_buy_quote": 328.54514}, {"ts": 1773600060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 401.5, "quote_volume": 26.9808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 75.8, "quote_volume": 5.10134, "trades": 1, "taker_buy_volume": 75.8, "taker_buy_quote": 5.10134}, {"ts": 1773600180000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 2228.8, "quote_volume": 149.99824, "trades": 1, "taker_buy_volume": 2228.8, "taker_buy_quote": 149.99824}, {"ts": 1773600240000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 34349.3, "quote_volume": 2308.35381, "trades": 4, "taker_buy_volume": 808.5, "taker_buy_quote": 54.41205}, {"ts": 1773600300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 49194.2, "quote_volume": 3305.87551, "trades": 60, "taker_buy_volume": 22133.8, "taker_buy_quote": 1487.41663}, {"ts": 1773600360000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 62450.1, "quote_volume": 4196.8403, "trades": 52, "taker_buy_volume": 43508.7, "taker_buy_quote": 2924.45226}, {"ts": 1773600420000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 205863.7, "quote_volume": 13799.00384, "trades": 83, "taker_buy_volume": 4878.2, "taker_buy_quote": 327.28971}, {"ts": 1773600480000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 1984.8, "quote_volume": 132.80114, "trades": 2, "taker_buy_volume": 180.2, "taker_buy_quote": 12.0734}, {"ts": 1773600540000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 325260.6, "quote_volume": 21797.37466, "trades": 27, "taker_buy_volume": 300159.5, "taker_buy_quote": 20116.16159}, {"ts": 1773600600000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 12142.6, "quote_volume": 812.6403, "trades": 22, "taker_buy_volume": 3003.6, "taker_buy_quote": 201.2412}, {"ts": 1773600660000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 105182.4, "quote_volume": 7037.09239, "trades": 84, "taker_buy_volume": 8633.2, "taker_buy_quote": 577.95091}, {"ts": 1773600720000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 9241.7, "quote_volume": 619.10252, "trades": 11, "taker_buy_volume": 8327.9, "taker_buy_quote": 557.9693}, {"ts": 1773600780000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 6863.8, "quote_volume": 459.49333, "trades": 5, "taker_buy_volume": 3051.1, "taker_buy_quote": 204.4237}, {"ts": 1773600840000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 17593.3, "quote_volume": 1177.42727, "trades": 9, "taker_buy_volume": 4355.0, "taker_buy_quote": 291.785}, {"ts": 1773600900000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 12023.2, "quote_volume": 804.51011, "trades": 14, "taker_buy_volume": 4566.4, "taker_buy_quote": 305.65019}, {"ts": 1773600960000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 2682.3, "quote_volume": 179.68184, "trades": 3, "taker_buy_volume": 2359.7, "taker_buy_quote": 158.0999}, {"ts": 1773601020000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.067, "volume": 3786.6, "quote_volume": 253.68906, "trades": 4, "taker_buy_volume": 3655.2, "taker_buy_quote": 244.8984}, {"ts": 1773601080000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 112.1, "quote_volume": 7.49949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601140000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 16225.2, "quote_volume": 1087.0884, "trades": 19, "taker_buy_volume": 1091.1, "taker_buy_quote": 73.1037}, {"ts": 1773601200000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 10806.2, "quote_volume": 724.85119, "trades": 47, "taker_buy_volume": 8357.9, "taker_buy_quote": 560.81509}, {"ts": 1773601260000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12201.0, "quote_volume": 818.6871, "trades": 29, "taker_buy_volume": 9145.0, "taker_buy_quote": 613.6295}, {"ts": 1773601320000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 12379.2, "quote_volume": 830.64432, "trades": 11, "taker_buy_volume": 10219.6, "taker_buy_quote": 685.73516}, {"ts": 1773601380000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 282.4, "quote_volume": 18.94904, "trades": 2, "taker_buy_volume": 282.4, "taker_buy_quote": 18.94904}, {"ts": 1773601440000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 55765.2, "quote_volume": 3741.88522, "trades": 15, "taker_buy_volume": 55511.9, "taker_buy_quote": 3724.88879}, {"ts": 1773601500000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 393.9, "quote_volume": 26.41536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601560000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601620000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 300.8, "quote_volume": 20.18368, "trades": 2, "taker_buy_volume": 300.8, "taker_buy_quote": 20.18368}, {"ts": 1773601680000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 129.8, "quote_volume": 8.6966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601740000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601800000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 36544.0, "quote_volume": 2448.448, "trades": 11, "taker_buy_volume": 5005.2, "taker_buy_quote": 335.3484}, {"ts": 1773601860000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601920000, "open": 0.0669, "high": 0.0669, "low": 0.0669, "close": 0.0669, "volume": 2301.0, "quote_volume": 153.9369, "trades": 11, "taker_buy_volume": 760.9, "taker_buy_quote": 50.90421}, {"ts": 1773601980000, "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 41687.5, "quote_volume": 2792.40786, "trades": 48, "taker_buy_volume": 30632.7, "taker_buy_quote": 2052.40558}, {"ts": 1773602040000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 7686.3, "quote_volume": 515.73434, "trades": 26, "taker_buy_volume": 5720.8, "taker_buy_quote": 383.86568}, {"ts": 1773602100000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 2670.1, "quote_volume": 179.00254, "trades": 3, "taker_buy_volume": 1058.4, "taker_buy_quote": 71.01864}, {"ts": 1773602160000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 7872.4, "quote_volume": 527.87604, "trades": 8, "taker_buy_volume": 4252.4, "taker_buy_quote": 285.33604}, {"ts": 1773602220000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 56819.7, "quote_volume": 3806.9199, "trades": 38, "taker_buy_volume": 22382.9, "taker_buy_quote": 1499.6543}, {"ts": 1773602280000, "open": 0.067, "high": 0.067, "low": 0.067, "close": 0.067, "volume": 417.2, "quote_volume": 27.9524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602340000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 372.5, "quote_volume": 24.99475, "trades": 1, "taker_buy_volume": 372.5, "taker_buy_quote": 24.99475}, {"ts": 1773602400000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 93078.2, "quote_volume": 6244.74722, "trades": 40, "taker_buy_volume": 62440.5, "taker_buy_quote": 4189.75755}, {"ts": 1773602460000, "open": 0.0671, "high": 0.0671, "low": 0.0671, "close": 0.0671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602520000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 14676.8, "quote_volume": 984.79118, "trades": 9, "taker_buy_volume": 8753.9, "taker_buy_quote": 587.38669}, {"ts": 1773602580000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 539.8, "quote_volume": 36.24243, "trades": 5, "taker_buy_volume": 218.5, "taker_buy_quote": 14.6832}, {"ts": 1773602640000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 11606.8, "quote_volume": 779.97696, "trades": 13, "taker_buy_volume": 11606.8, "taker_buy_quote": 779.97696}, {"ts": 1773602700000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 400.8, "quote_volume": 26.96195, "trades": 3, "taker_buy_volume": 281.9, "taker_buy_quote": 18.97187}, {"ts": 1773602760000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 11177.6, "quote_volume": 752.22274, "trades": 9, "taker_buy_volume": 10880.2, "taker_buy_quote": 732.23746}, {"ts": 1773602820000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 82400.1, "quote_volume": 5545.77888, "trades": 23, "taker_buy_volume": 77541.5, "taker_buy_quote": 5218.7951}, {"ts": 1773602880000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 52300.3, "quote_volume": 3524.77864, "trades": 24, "taker_buy_volume": 35453.2, "taker_buy_quote": 2389.54568}, {"ts": 1773602940000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2215.0, "quote_volume": 149.291, "trades": 9, "taker_buy_volume": 1380.1, "taker_buy_quote": 93.01874}, {"ts": 1773603000000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 75291.1, "quote_volume": 5067.17967, "trades": 11, "taker_buy_volume": 886.4, "taker_buy_quote": 59.74336}, {"ts": 1773603060000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1326.0, "quote_volume": 89.3724, "trades": 3, "taker_buy_volume": 1326.0, "taker_buy_quote": 89.3724}, {"ts": 1773603120000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 41860.5, "quote_volume": 2817.21165, "trades": 25, "taker_buy_volume": 11500.6, "taker_buy_quote": 773.99038}, {"ts": 1773603180000, "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": 1773603240000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 2518.1, "quote_volume": 169.71994, "trades": 2, "taker_buy_volume": 2518.1, "taker_buy_quote": 169.71994}, {"ts": 1773603300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 8328.5, "quote_volume": 560.24793, "trades": 12, "taker_buy_volume": 133.7, "taker_buy_quote": 8.99801}, {"ts": 1773603360000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 39617.5, "quote_volume": 2666.25775, "trades": 14, "taker_buy_volume": 10300.3, "taker_buy_quote": 693.21019}, {"ts": 1773603420000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 42147.6, "quote_volume": 2836.53348, "trades": 9, "taker_buy_volume": 42147.6, "taker_buy_quote": 2836.53348}, {"ts": 1773603480000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 8453.2, "quote_volume": 569.17619, "trades": 13, "taker_buy_volume": 7856.1, "taker_buy_quote": 529.01226}, {"ts": 1773603540000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 6013.7, "quote_volume": 404.72201, "trades": 7, "taker_buy_volume": 4890.2, "taker_buy_quote": 329.11046}, {"ts": 1773603600000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1485.8, "quote_volume": 99.99434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603660000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 49867.7, "quote_volume": 3362.58919, "trades": 28, "taker_buy_volume": 38991.8, "taker_buy_quote": 2629.62782}, {"ts": 1773603720000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 282694.0, "quote_volume": 19080.71485, "trades": 56, "taker_buy_volume": 259053.3, "taker_buy_quote": 17486.23015}, {"ts": 1773603780000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 83655.1, "quote_volume": 5638.33779, "trades": 38, "taker_buy_volume": 35247.2, "taker_buy_quote": 2375.67504}, {"ts": 1773603840000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603900000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 17713.8, "quote_volume": 1192.23857, "trades": 6, "taker_buy_volume": 998.3, "taker_buy_quote": 67.28542}, {"ts": 1773603960000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 1707.3, "quote_volume": 114.95159, "trades": 6, "taker_buy_volume": 503.0, "taker_buy_quote": 33.9022}, {"ts": 1773604020000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 16127.1, "quote_volume": 1086.46368, "trades": 3, "taker_buy_volume": 11098.5, "taker_buy_quote": 748.0389}, {"ts": 1773604080000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 607.3, "quote_volume": 40.87129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604140000, "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": 1773604200000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 71523.3, "quote_volume": 4820.64372, "trades": 31, "taker_buy_volume": 53793.0, "taker_buy_quote": 3625.6482}, {"ts": 1773604260000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 7433.9, "quote_volume": 500.89122, "trades": 16, "taker_buy_volume": 1674.3, "taker_buy_quote": 112.84782}, {"ts": 1773604320000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 698.6, "quote_volume": 47.0455, "trades": 6, "taker_buy_volume": 297.2, "taker_buy_quote": 20.03128}, {"ts": 1773604380000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 973.5, "quote_volume": 65.58868, "trades": 6, "taker_buy_volume": 721.3, "taker_buy_quote": 48.61562}, {"ts": 1773604440000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 6558.6, "quote_volume": 442.03629, "trades": 9, "taker_buy_volume": 6425.1, "taker_buy_quote": 433.05174}, {"ts": 1773604500000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 8242.4, "quote_volume": 555.46536, "trades": 19, "taker_buy_volume": 4930.7, "taker_buy_quote": 332.32918}, {"ts": 1773604560000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 533.5, "quote_volume": 35.94455, "trades": 4, "taker_buy_volume": 400.0, "taker_buy_quote": 26.96}, {"ts": 1773604620000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2016.8, "quote_volume": 135.943, "trades": 8, "taker_buy_volume": 1749.4, "taker_buy_quote": 117.92024}, {"ts": 1773604680000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 88.8, "quote_volume": 5.994, "trades": 1, "taker_buy_volume": 88.8, "taker_buy_quote": 5.994}, {"ts": 1773604740000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 10212.7, "quote_volume": 688.32263, "trades": 10, "taker_buy_volume": 624.0, "taker_buy_quote": 42.0576}, {"ts": 1773604800000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 25006.9, "quote_volume": 1683.87711, "trades": 35, "taker_buy_volume": 7751.4, "taker_buy_quote": 522.42802}, {"ts": 1773604860000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 11064.4, "quote_volume": 744.63412, "trades": 7, "taker_buy_volume": 11064.4, "taker_buy_quote": 744.63412}, {"ts": 1773604920000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 2462.5, "quote_volume": 165.97994, "trades": 12, "taker_buy_volume": 1869.0, "taker_buy_quote": 126.0092}, {"ts": 1773604980000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 13223.5, "quote_volume": 891.25189, "trades": 36, "taker_buy_volume": 3928.4, "taker_buy_quote": 264.77416}, {"ts": 1773605040000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605100000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 43460.7, "quote_volume": 2929.25118, "trades": 12, "taker_buy_volume": 37083.3, "taker_buy_quote": 2499.41442}, {"ts": 1773605160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6625.9, "quote_volume": 446.58566, "trades": 1, "taker_buy_volume": 6625.9, "taker_buy_quote": 446.58566}, {"ts": 1773605220000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 131.6, "quote_volume": 8.85668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605280000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 10312.2, "quote_volume": 695.01019, "trades": 6, "taker_buy_volume": 9991.3, "taker_buy_quote": 673.41362}, {"ts": 1773605340000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 9008.6, "quote_volume": 606.58529, "trades": 4, "taker_buy_volume": 3065.1, "taker_buy_quote": 206.58774}, {"ts": 1773605400000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 671.1, "quote_volume": 45.23214, "trades": 3, "taker_buy_volume": 671.1, "taker_buy_quote": 45.23214}, {"ts": 1773605460000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 115609.3, "quote_volume": 7798.23087, "trades": 28, "taker_buy_volume": 97410.5, "taker_buy_quote": 6571.63175}, {"ts": 1773605520000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2967.4, "quote_volume": 200.22359, "trades": 5, "taker_buy_volume": 2967.4, "taker_buy_quote": 200.22359}, {"ts": 1773605580000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 36205.2, "quote_volume": 2439.93012, "trades": 34, "taker_buy_volume": 12385.9, "taker_buy_quote": 834.82153}, {"ts": 1773605640000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 267.1, "quote_volume": 18.00254, "trades": 1, "taker_buy_volume": 267.1, "taker_buy_quote": 18.00254}, {"ts": 1773605700000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 573.9, "quote_volume": 38.68086, "trades": 2, "taker_buy_volume": 573.9, "taker_buy_quote": 38.68086}, {"ts": 1773605760000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 378.3, "quote_volume": 25.49742, "trades": 2, "taker_buy_volume": 378.3, "taker_buy_quote": 25.49742}, {"ts": 1773605820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 988.8, "quote_volume": 66.54624, "trades": 5, "taker_buy_volume": 325.7, "taker_buy_quote": 21.91961}, {"ts": 1773605880000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 10555.5, "quote_volume": 710.38515, "trades": 6, "taker_buy_volume": 10555.5, "taker_buy_quote": 710.38515}, {"ts": 1773605940000, "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": 1773606000000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 133.5, "quote_volume": 8.98455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606060000, "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": 1773606120000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6913.1, "quote_volume": 465.94294, "trades": 5, "taker_buy_volume": 6913.1, "taker_buy_quote": 465.94294}, {"ts": 1773606180000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 14082.5, "quote_volume": 949.1605, "trades": 13, "taker_buy_volume": 14082.5, "taker_buy_quote": 949.1605}, {"ts": 1773606240000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 82690.0, "quote_volume": 5565.06964, "trades": 59, "taker_buy_volume": 19186.2, "taker_buy_quote": 1291.2639}, {"ts": 1773606300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 54502.2, "quote_volume": 3662.62727, "trades": 37, "taker_buy_volume": 5344.4, "taker_buy_quote": 359.22311}, {"ts": 1773606360000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0672, "volume": 642590.8, "quote_volume": 43126.01846, "trades": 129, "taker_buy_volume": 141539.1, "taker_buy_quote": 9504.49705}, {"ts": 1773606420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 14056.9, "quote_volume": 944.62368, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606480000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606600000, "open": 0.0673, "high": 0.0676, "low": 0.0673, "close": 0.0676, "volume": 194625.1, "quote_volume": 13113.50722, "trades": 111, "taker_buy_volume": 88074.6, "taker_buy_quote": 5939.99087}, {"ts": 1773606660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 21609.8, "quote_volume": 1458.94574, "trades": 27, "taker_buy_volume": 2842.4, "taker_buy_quote": 192.14624}, {"ts": 1773606720000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 27054.1, "quote_volume": 1823.47709, "trades": 36, "taker_buy_volume": 7505.5, "taker_buy_quote": 505.9148}, {"ts": 1773606780000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 441.0, "quote_volume": 29.7675, "trades": 1, "taker_buy_volume": 441.0, "taker_buy_quote": 29.7675}, {"ts": 1773606840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1764.0, "quote_volume": 119.07, "trades": 4, "taker_buy_volume": 1764.0, "taker_buy_quote": 119.07}, {"ts": 1773606900000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 6060.1, "quote_volume": 409.05675, "trades": 18, "taker_buy_volume": 5102.0, "taker_buy_quote": 344.385}, {"ts": 1773606960000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 461.3, "quote_volume": 31.13775, "trades": 4, "taker_buy_volume": 222.2, "taker_buy_quote": 14.9985}, {"ts": 1773607020000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 87383.9, "quote_volume": 5902.36579, "trades": 68, "taker_buy_volume": 59043.0, "taker_buy_quote": 3989.05017}, {"ts": 1773607080000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 7660.5, "quote_volume": 517.8498, "trades": 6, "taker_buy_volume": 7660.5, "taker_buy_quote": 517.8498}, {"ts": 1773607140000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 57541.1, "quote_volume": 3890.05715, "trades": 56, "taker_buy_volume": 55175.8, "taker_buy_quote": 3730.16287}, {"ts": 1773607200000, "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 53937.0, "quote_volume": 3641.3646, "trades": 53, "taker_buy_volume": 33437.2, "taker_buy_quote": 2257.451}, {"ts": 1773607260000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 36516.4, "quote_volume": 2464.857, "trades": 36, "taker_buy_volume": 24705.4, "taker_buy_quote": 1667.6145}, {"ts": 1773607320000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 20767.7, "quote_volume": 1399.85253, "trades": 13, "taker_buy_volume": 856.4, "taker_buy_quote": 57.807}, {"ts": 1773607380000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 2096.4, "quote_volume": 141.44066, "trades": 5, "taker_buy_volume": 1433.0, "taker_buy_quote": 96.7275}, {"ts": 1773607440000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 421.6, "quote_volume": 28.41584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 22877.2, "quote_volume": 1541.92328, "trades": 45, "taker_buy_volume": 6234.1, "taker_buy_quote": 420.17834}, {"ts": 1773607560000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 1286.5, "quote_volume": 86.65583, "trades": 6, "taker_buy_volume": 743.8, "taker_buy_quote": 50.13212}, {"ts": 1773607620000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 827.7, "quote_volume": 55.77363, "trades": 3, "taker_buy_volume": 694.2, "taker_buy_quote": 46.78908}, {"ts": 1773607680000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 818.5, "quote_volume": 55.12925, "trades": 4, "taker_buy_volume": 442.0, "taker_buy_quote": 29.7908}, {"ts": 1773607740000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 311.9, "quote_volume": 20.99087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607800000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 5903.3, "quote_volume": 397.43993, "trades": 3, "taker_buy_volume": 1478.4, "taker_buy_quote": 99.64416}, {"ts": 1773607860000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 445.1, "quote_volume": 29.99974, "trades": 1, "taker_buy_volume": 445.1, "taker_buy_quote": 29.99974}, {"ts": 1773607920000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 709.7, "quote_volume": 47.76281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607980000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 8988.7, "quote_volume": 605.83838, "trades": 7, "taker_buy_volume": 8988.7, "taker_buy_quote": 605.83838}, {"ts": 1773608040000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 18847.8, "quote_volume": 1270.19672, "trades": 4, "taker_buy_volume": 17397.8, "taker_buy_quote": 1172.61172}, {"ts": 1773608100000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 1498.0, "quote_volume": 100.8154, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608160000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 717.5, "quote_volume": 48.3595, "trades": 2, "taker_buy_volume": 717.5, "taker_buy_quote": 48.3595}, {"ts": 1773608220000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 675.5, "quote_volume": 45.484, "trades": 6, "taker_buy_volume": 228.5, "taker_buy_quote": 15.4009}, {"ts": 1773608280000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 714.7, "quote_volume": 48.14806, "trades": 3, "taker_buy_volume": 487.5, "taker_buy_quote": 32.8575}, {"ts": 1773608340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 745.0, "quote_volume": 50.1385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608400000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 28482.7, "quote_volume": 1916.88571, "trades": 19, "taker_buy_volume": 5397.6, "taker_buy_quote": 363.25848}, {"ts": 1773608460000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 520.3, "quote_volume": 35.01619, "trades": 5, "taker_buy_volume": 520.3, "taker_buy_quote": 35.01619}, {"ts": 1773608520000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 96304.5, "quote_volume": 6475.55132, "trades": 40, "taker_buy_volume": 2533.5, "taker_buy_quote": 170.50455}, {"ts": 1773608580000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 33795.6, "quote_volume": 2274.44388, "trades": 13, "taker_buy_volume": 28215.7, "taker_buy_quote": 1898.91661}, {"ts": 1773608640000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 414.7, "quote_volume": 27.90931, "trades": 1, "taker_buy_volume": 414.7, "taker_buy_quote": 27.90931}, {"ts": 1773608700000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1536.1, "quote_volume": 103.24229, "trades": 3, "taker_buy_volume": 163.7, "taker_buy_quote": 11.01701}, {"ts": 1773608760000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 446.1, "quote_volume": 30.00619, "trades": 3, "taker_buy_volume": 282.7, "taker_buy_quote": 19.02571}, {"ts": 1773608820000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 2841.5, "quote_volume": 191.20175, "trades": 9, "taker_buy_volume": 2529.5, "taker_buy_quote": 170.23535}, {"ts": 1773608880000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 4799.0, "quote_volume": 322.94584, "trades": 6, "taker_buy_volume": 4530.4, "taker_buy_quote": 304.89592}, {"ts": 1773608940000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1387.2, "quote_volume": 93.2496, "trades": 8, "taker_buy_volume": 297.6, "taker_buy_quote": 20.02848}, {"ts": 1773609000000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 1749.4, "quote_volume": 117.70032, "trades": 5, "taker_buy_volume": 1406.4, "taker_buy_quote": 94.65072}, {"ts": 1773609060000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 446.1, "quote_volume": 30.00619, "trades": 3, "taker_buy_volume": 282.7, "taker_buy_quote": 19.02571}, {"ts": 1773609120000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 818.3, "quote_volume": 55.04481, "trades": 6, "taker_buy_volume": 550.5, "taker_buy_quote": 37.04865}, {"ts": 1773609180000, "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 11949.4, "quote_volume": 803.89907, "trades": 24, "taker_buy_volume": 5462.0, "taker_buy_quote": 367.64869}, {"ts": 1773609240000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0672, "volume": 43082.4, "quote_volume": 2899.06023, "trades": 43, "taker_buy_volume": 535.4, "taker_buy_quote": 36.04579}, {"ts": 1773609300000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 23051.3, "quote_volume": 1551.39266, "trades": 16, "taker_buy_volume": 22932.4, "taker_buy_quote": 1543.39069}, {"ts": 1773609360000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1462.8, "quote_volume": 98.57786, "trades": 6, "taker_buy_volume": 1314.2, "taker_buy_quote": 88.57708}, {"ts": 1773609420000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 3899.4, "quote_volume": 262.81956, "trades": 5, "taker_buy_volume": 3899.4, "taker_buy_quote": 262.81956}, {"ts": 1773609480000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 792.6, "quote_volume": 53.39374, "trades": 4, "taker_buy_volume": 517.6, "taker_buy_quote": 34.88624}, {"ts": 1773609540000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 4459.6, "quote_volume": 300.51856, "trades": 5, "taker_buy_volume": 3874.8, "taker_buy_quote": 261.16152}, {"ts": 1773609600000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 664.5, "quote_volume": 44.77246, "trades": 3, "taker_buy_volume": 516.1, "taker_buy_quote": 34.78514}, {"ts": 1773609660000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 6372.9, "quote_volume": 429.57756, "trades": 15, "taker_buy_volume": 2343.9, "taker_buy_quote": 158.02296}, {"ts": 1773609720000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1275.3, "quote_volume": 85.95522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609780000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1589.8, "quote_volume": 107.29817, "trades": 5, "taker_buy_volume": 1456.5, "taker_buy_quote": 98.31375}, {"ts": 1773609840000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 1163.4, "quote_volume": 78.50136, "trades": 4, "taker_buy_volume": 882.0, "taker_buy_quote": 59.535}, {"ts": 1773609900000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 15281.9, "quote_volume": 1032.0453, "trades": 28, "taker_buy_volume": 12552.5, "taker_buy_quote": 847.82265}, {"ts": 1773609960000, "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0677, "volume": 250667.3, "quote_volume": 16963.00956, "trades": 116, "taker_buy_volume": 133018.6, "taker_buy_quote": 9001.80484}, {"ts": 1773610020000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 17202.7, "quote_volume": 1163.39765, "trades": 26, "taker_buy_volume": 9548.1, "taker_buy_quote": 645.96296}, {"ts": 1773610080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 12453.9, "quote_volume": 840.63825, "trades": 33, "taker_buy_volume": 4451.0, "taker_buy_quote": 300.4425}, {"ts": 1773610140000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1816.7, "quote_volume": 122.61095, "trades": 7, "taker_buy_volume": 1653.7, "taker_buy_quote": 111.62475}, {"ts": 1773610200000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1572.3, "quote_volume": 106.13025, "trades": 5, "taker_buy_volume": 1572.3, "taker_buy_quote": 106.13025}, {"ts": 1773610260000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 57278.0, "quote_volume": 3866.08584, "trades": 51, "taker_buy_volume": 32509.4, "taker_buy_quote": 2194.3845}, {"ts": 1773610320000, "open": 0.0674, "high": 0.0676, "low": 0.0674, "close": 0.0675, "volume": 4341.5, "quote_volume": 293.05334, "trades": 13, "taker_buy_volume": 4080.7, "taker_buy_quote": 275.46209}, {"ts": 1773610380000, "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 5619.2, "quote_volume": 380.17191, "trades": 17, "taker_buy_volume": 5187.1, "taker_buy_quote": 350.97825}, {"ts": 1773610440000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 93.7, "quote_volume": 6.34349, "trades": 1, "taker_buy_volume": 93.7, "taker_buy_quote": 6.34349}, {"ts": 1773610500000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2481.8, "quote_volume": 167.99124, "trades": 3, "taker_buy_volume": 2215.6, "taker_buy_quote": 149.99612}, {"ts": 1773610560000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 916.9, "quote_volume": 62.02644, "trades": 3, "taker_buy_volume": 440.0, "taker_buy_quote": 29.788}, {"ts": 1773610620000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 79618.3, "quote_volume": 5390.21916, "trades": 23, "taker_buy_volume": 74718.3, "taker_buy_quote": 5058.48916}, {"ts": 1773610680000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 91780.9, "quote_volume": 6213.52899, "trades": 83, "taker_buy_volume": 57090.1, "taker_buy_quote": 3864.99977}, {"ts": 1773610740000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 79196.6, "quote_volume": 5365.98177, "trades": 45, "taker_buy_volume": 60930.3, "taker_buy_quote": 4129.36803}, {"ts": 1773610800000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 48797.1, "quote_volume": 3299.14367, "trades": 11, "taker_buy_volume": 4597.1, "taker_buy_quote": 311.22367}, {"ts": 1773610860000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 3270.0, "quote_volume": 221.15171, "trades": 5, "taker_buy_volume": 997.1, "taker_buy_quote": 67.50367}, {"ts": 1773610920000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 6434.9, "quote_volume": 435.2456, "trades": 5, "taker_buy_volume": 2463.6, "taker_buy_quote": 166.78572}, {"ts": 1773610980000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 24589.9, "quote_volume": 1663.09565, "trades": 12, "taker_buy_volume": 8184.1, "taker_buy_quote": 554.06357}, {"ts": 1773611040000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 11395.0, "quote_volume": 770.3229, "trades": 4, "taker_buy_volume": 209.0, "taker_buy_quote": 14.1493}, {"ts": 1773611100000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 99054.4, "quote_volume": 6707.04004, "trades": 64, "taker_buy_volume": 79483.3, "taker_buy_quote": 5382.07657}, {"ts": 1773611160000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 166314.0, "quote_volume": 11264.14357, "trades": 86, "taker_buy_volume": 72306.9, "taker_buy_quote": 4899.8629}, {"ts": 1773611220000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 129352.6, "quote_volume": 8745.04297, "trades": 31, "taker_buy_volume": 4751.5, "taker_buy_quote": 321.67655}, {"ts": 1773611280000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 133.1, "quote_volume": 8.98425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611340000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 488.8, "quote_volume": 33.04288, "trades": 4, "taker_buy_volume": 488.8, "taker_buy_quote": 33.04288}, {"ts": 1773611400000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 384.7, "quote_volume": 25.96725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 88495.8, "quote_volume": 5973.45317, "trades": 35, "taker_buy_volume": 76750.2, "taker_buy_quote": 5180.6385}, {"ts": 1773611520000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 4616.6, "quote_volume": 311.73519, "trades": 13, "taker_buy_volume": 2447.0, "taker_buy_quote": 165.28719}, {"ts": 1773611580000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 296.0, "quote_volume": 19.99481, "trades": 2, "taker_buy_volume": 148.1, "taker_buy_quote": 10.01156}, {"ts": 1773611640000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611700000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 21536.5, "quote_volume": 1455.8674, "trades": 19, "taker_buy_volume": 17212.8, "taker_buy_quote": 1163.58528}, {"ts": 1773611760000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 517.7, "quote_volume": 34.99652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611820000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 76605.1, "quote_volume": 5178.50476, "trades": 49, "taker_buy_volume": 49345.1, "taker_buy_quote": 3335.72876}, {"ts": 1773611880000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 3013.1, "quote_volume": 203.7179, "trades": 15, "taker_buy_volume": 1489.7, "taker_buy_quote": 100.76272}, {"ts": 1773611940000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3721.5, "quote_volume": 251.8393, "trades": 6, "taker_buy_volume": 2659.0, "taker_buy_quote": 180.0143}, {"ts": 1773612000000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 50448.3, "quote_volume": 3407.19479, "trades": 58, "taker_buy_volume": 15524.7, "taker_buy_quote": 1048.37971}, {"ts": 1773612060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 15428.1, "quote_volume": 1041.39675, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612120000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 80511.7, "quote_volume": 5442.59092, "trades": 33, "taker_buy_volume": 45270.1, "taker_buy_quote": 3060.25876}, {"ts": 1773612180000, "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 34305.2, "quote_volume": 2322.56352, "trades": 36, "taker_buy_volume": 21099.1, "taker_buy_quote": 1428.52384}, {"ts": 1773612240000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 93160.7, "quote_volume": 6306.9661, "trades": 43, "taker_buy_volume": 93027.8, "taker_buy_quote": 6297.98206}, {"ts": 1773612300000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 171283.5, "quote_volume": 11580.75235, "trades": 89, "taker_buy_volume": 13207.8, "taker_buy_quote": 893.35375}, {"ts": 1773612360000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 13671.6, "quote_volume": 923.68173, "trades": 27, "taker_buy_volume": 5853.2, "taker_buy_quote": 395.76432}, {"ts": 1773612420000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 10211.4, "quote_volume": 690.29064, "trades": 15, "taker_buy_volume": 10211.4, "taker_buy_quote": 690.29064}, {"ts": 1773612480000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612540000, "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 197181.7, "quote_volume": 13309.35455, "trades": 59, "taker_buy_volume": 3444.4, "taker_buy_quote": 232.541}, {"ts": 1773612600000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 510.6, "quote_volume": 34.42928, "trades": 5, "taker_buy_volume": 148.4, "taker_buy_quote": 10.017}, {"ts": 1773612660000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 55907.5, "quote_volume": 3763.70542, "trades": 65, "taker_buy_volume": 1919.9, "taker_buy_quote": 129.40126}, {"ts": 1773612720000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 5102.0, "quote_volume": 343.85403, "trades": 16, "taker_buy_volume": 4373.7, "taker_buy_quote": 294.78738}, {"ts": 1773612780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 48501.2, "quote_volume": 3264.13076, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 41407.0, "quote_volume": 2786.6911, "trades": 25, "taker_buy_volume": 35228.2, "taker_buy_quote": 2370.85786}, {"ts": 1773612900000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 27004.5, "quote_volume": 1816.58221, "trades": 39, "taker_buy_volume": 1450.1, "taker_buy_quote": 97.6051}, {"ts": 1773612960000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 32527.7, "quote_volume": 2185.87334, "trades": 28, "taker_buy_volume": 5298.0, "taker_buy_quote": 356.0375}, {"ts": 1773613020000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 36350.4, "quote_volume": 2445.71275, "trades": 21, "taker_buy_volume": 31199.3, "taker_buy_quote": 2099.55883}, {"ts": 1773613080000, "open": 0.0673, "high": 0.0673, "low": 0.0671, "close": 0.0671, "volume": 108634.1, "quote_volume": 7294.22344, "trades": 45, "taker_buy_volume": 5603.1, "taker_buy_quote": 377.08863}, {"ts": 1773613140000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 11805.4, "quote_volume": 793.11434, "trades": 7, "taker_buy_volume": 9720.0, "taker_buy_quote": 653.184}, {"ts": 1773613200000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 244260.1, "quote_volume": 16414.27872, "trades": 72, "taker_buy_volume": 102926.4, "taker_buy_quote": 6916.65408}, {"ts": 1773613260000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 118.9, "quote_volume": 7.99008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613320000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 320.3, "quote_volume": 21.52416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613380000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 140.5, "quote_volume": 9.45565, "trades": 2, "taker_buy_volume": 140.5, "taker_buy_quote": 9.45565}, {"ts": 1773613440000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 51981.9, "quote_volume": 3493.74109, "trades": 30, "taker_buy_volume": 28666.3, "taker_buy_quote": 1926.93277}, {"ts": 1773613500000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 238.2, "quote_volume": 16.00704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613560000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 11236.0, "quote_volume": 755.16495, "trades": 8, "taker_buy_volume": 1057.5, "taker_buy_quote": 71.16975}, {"ts": 1773613620000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 8225.6, "quote_volume": 552.76032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613680000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613740000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1780.6, "quote_volume": 119.80462, "trades": 2, "taker_buy_volume": 1483.0, "taker_buy_quote": 99.8059}, {"ts": 1773613800000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 33762.1, "quote_volume": 2272.03651, "trades": 22, "taker_buy_volume": 26341.3, "taker_buy_quote": 1772.96497}, {"ts": 1773613860000, "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 304307.5, "quote_volume": 20546.59335, "trades": 105, "taker_buy_volume": 302209.2, "taker_buy_quote": 20404.93425}, {"ts": 1773613920000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 273132.7, "quote_volume": 18499.77383, "trades": 142, "taker_buy_volume": 240493.9, "taker_buy_quote": 16291.22527}, {"ts": 1773613980000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 45124.4, "quote_volume": 3050.23544, "trades": 46, "taker_buy_volume": 7771.4, "taker_buy_quote": 525.34664}, {"ts": 1773614040000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 151592.7, "quote_volume": 10247.14429, "trades": 84, "taker_buy_volume": 123354.5, "taker_buy_quote": 8338.7642}, {"ts": 1773614100000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 4998.0, "quote_volume": 337.91657, "trades": 12, "taker_buy_volume": 4322.7, "taker_buy_quote": 292.26629}, {"ts": 1773614160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 25559.1, "quote_volume": 1727.85397, "trades": 23, "taker_buy_volume": 6770.5, "taker_buy_quote": 457.74461}, {"ts": 1773614220000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 44276.9, "quote_volume": 2997.5219, "trades": 26, "taker_buy_volume": 32489.8, "taker_buy_quote": 2199.55946}, {"ts": 1773614280000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0678, "volume": 111556.4, "quote_volume": 7552.40021, "trades": 65, "taker_buy_volume": 111435.7, "taker_buy_quote": 7544.24089}, {"ts": 1773614340000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 156786.1, "quote_volume": 10630.11565, "trades": 73, "taker_buy_volume": 143308.0, "taker_buy_quote": 9716.4141}, {"ts": 1773614400000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 107363.3, "quote_volume": 7279.45272, "trades": 86, "taker_buy_volume": 59073.2, "taker_buy_quote": 4005.39721}, {"ts": 1773614460000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 71919.6, "quote_volume": 4876.89008, "trades": 77, "taker_buy_volume": 49582.2, "taker_buy_quote": 3362.41436}, {"ts": 1773614520000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 117646.9, "quote_volume": 7977.71866, "trades": 35, "taker_buy_volume": 106094.8, "taker_buy_quote": 7194.48628}, {"ts": 1773614580000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 26777.7, "quote_volume": 1815.90022, "trades": 48, "taker_buy_volume": 3721.6, "taker_buy_quote": 252.69664}, {"ts": 1773614640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 117363.9, "quote_volume": 7945.53603, "trades": 26, "taker_buy_volume": 83893.0, "taker_buy_quote": 5679.5561}, {"ts": 1773614700000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 78408.8, "quote_volume": 5321.35311, "trades": 45, "taker_buy_volume": 65868.1, "taker_buy_quote": 4471.09365}, {"ts": 1773614760000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 127979.8, "quote_volume": 8677.09046, "trades": 30, "taker_buy_volume": 122543.4, "taker_buy_quote": 8308.50254}, {"ts": 1773614820000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 17895.1, "quote_volume": 1212.89195, "trades": 21, "taker_buy_volume": 93.9, "taker_buy_quote": 6.36642}, {"ts": 1773614880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 136528.2, "quote_volume": 9256.61196, "trades": 34, "taker_buy_volume": 76199.1, "taker_buy_quote": 5166.29898}, {"ts": 1773614940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 294.9, "quote_volume": 19.99422, "trades": 1, "taker_buy_volume": 294.9, "taker_buy_quote": 19.99422}, {"ts": 1773615000000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 91847.6, "quote_volume": 6229.03038, "trades": 39, "taker_buy_volume": 80217.8, "taker_buy_quote": 5440.52994}, {"ts": 1773615060000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 64161.0, "quote_volume": 4353.29337, "trades": 25, "taker_buy_volume": 52219.9, "taker_buy_quote": 3543.68679}, {"ts": 1773615120000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 291998.6, "quote_volume": 19846.98372, "trades": 123, "taker_buy_volume": 249344.0, "taker_buy_quote": 16946.93597}, {"ts": 1773615180000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 104730.3, "quote_volume": 7114.44464, "trades": 70, "taker_buy_volume": 84469.7, "taker_buy_quote": 5738.7499}, {"ts": 1773615240000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 314157.9, "quote_volume": 21300.13007, "trades": 110, "taker_buy_volume": 58770.3, "taker_buy_quote": 3984.85079}, {"ts": 1773615300000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 11740.9, "quote_volume": 797.17059, "trades": 17, "taker_buy_volume": 9398.7, "taker_buy_quote": 638.17173}, {"ts": 1773615360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 2460.6, "quote_volume": 167.00303, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615420000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 3112.4, "quote_volume": 211.02072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 78815.0, "quote_volume": 5351.5385, "trades": 41, "taker_buy_volume": 60263.1, "taker_buy_quote": 4091.86449}, {"ts": 1773615540000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 48907.2, "quote_volume": 3316.30064, "trades": 27, "taker_buy_volume": 40612.4, "taker_buy_quote": 2753.9132}, {"ts": 1773615600000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 36583.9, "quote_volume": 2486.13956, "trades": 38, "taker_buy_volume": 34391.6, "taker_buy_quote": 2337.28239}, {"ts": 1773615660000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 3504.0, "quote_volume": 238.272, "trades": 10, "taker_buy_volume": 3504.0, "taker_buy_quote": 238.272}, {"ts": 1773615720000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4818.0, "quote_volume": 327.624, "trades": 11, "taker_buy_volume": 4818.0, "taker_buy_quote": 327.624}, {"ts": 1773615780000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 9318.7, "quote_volume": 633.46428, "trades": 29, "taker_buy_volume": 7245.5, "taker_buy_quote": 492.694}, {"ts": 1773615840000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 91476.0, "quote_volume": 6211.2204, "trades": 33, "taker_buy_volume": 81089.9, "taker_buy_quote": 5506.00421}, {"ts": 1773615900000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 15131.2, "quote_volume": 1027.81889, "trades": 11, "taker_buy_volume": 4104.1, "taker_buy_quote": 279.0788}, {"ts": 1773615960000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 62352.8, "quote_volume": 4239.9904, "trades": 15, "taker_buy_volume": 62352.8, "taker_buy_quote": 4239.9904}, {"ts": 1773616020000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 84225.7, "quote_volume": 5716.94478, "trades": 94, "taker_buy_volume": 11932.9, "taker_buy_quote": 809.31342}, {"ts": 1773616080000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 253464.5, "quote_volume": 17178.22053, "trades": 163, "taker_buy_volume": 174166.5, "taker_buy_quote": 11806.04798}, {"ts": 1773616140000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 37844.7, "quote_volume": 2565.90276, "trades": 44, "taker_buy_volume": 19752.1, "taker_buy_quote": 1339.23628}, {"ts": 1773616200000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2050.7, "quote_volume": 139.03746, "trades": 6, "taker_buy_volume": 2050.7, "taker_buy_quote": 139.03746}, {"ts": 1773616260000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 742.7, "quote_volume": 50.29367, "trades": 2, "taker_buy_volume": 128.8, "taker_buy_quote": 8.73264}, {"ts": 1773616320000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 11453.2, "quote_volume": 776.51781, "trades": 6, "taker_buy_volume": 11361.7, "taker_buy_quote": 770.32326}, {"ts": 1773616380000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 40436.1, "quote_volume": 2737.45477, "trades": 30, "taker_buy_volume": 11324.3, "taker_buy_quote": 766.65511}, {"ts": 1773616440000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 99784.5, "quote_volume": 6745.4322, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616500000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 85590.5, "quote_volume": 5794.54015, "trades": 26, "taker_buy_volume": 49098.1, "taker_buy_quote": 3324.00467}, {"ts": 1773616560000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616620000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 91430.4, "quote_volume": 6182.53398, "trades": 72, "taker_buy_volume": 27087.5, "taker_buy_quote": 1832.42675}, {"ts": 1773616680000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7328.6, "quote_volume": 494.93237, "trades": 11, "taker_buy_volume": 2518.7, "taker_buy_quote": 170.26412}, {"ts": 1773616740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 86473.8, "quote_volume": 5837.18435, "trades": 19, "taker_buy_volume": 2028.5, "taker_buy_quote": 137.1266}, {"ts": 1773616800000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 107005.9, "quote_volume": 7222.98566, "trades": 50, "taker_buy_volume": 29627.2, "taker_buy_quote": 1999.92341}, {"ts": 1773616860000, "open": 0.0675, "high": 0.0676, "low": 0.0674, "close": 0.0674, "volume": 110368.8, "quote_volume": 7440.75115, "trades": 51, "taker_buy_volume": 4419.0, "taker_buy_quote": 298.32524}, {"ts": 1773616920000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 115770.7, "quote_volume": 7798.79284, "trades": 49, "taker_buy_volume": 51660.9, "taker_buy_quote": 3481.94466}, {"ts": 1773616980000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 232992.5, "quote_volume": 15657.0841, "trades": 69, "taker_buy_volume": 47477.3, "taker_buy_quote": 3190.47456}, {"ts": 1773617040000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 616018.0, "quote_volume": 41399.05492, "trades": 59, "taker_buy_volume": 433660.4, "taker_buy_quote": 29144.63908}, {"ts": 1773617100000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 9141.9, "quote_volume": 614.33568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617160000, "open": 0.0672, "high": 0.0672, "low": 0.0671, "close": 0.0672, "volume": 70796.6, "quote_volume": 4757.51813, "trades": 44, "taker_buy_volume": 19785.0, "taker_buy_quote": 1329.552}, {"ts": 1773617220000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4737.4, "quote_volume": 318.79115, "trades": 2, "taker_buy_volume": 4378.7, "taker_buy_quote": 294.68651}, {"ts": 1773617280000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 4806.4, "quote_volume": 323.45883, "trades": 14, "taker_buy_volume": 4687.5, "taker_buy_quote": 315.46875}, {"ts": 1773617340000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 742.9, "quote_volume": 49.99717, "trades": 1, "taker_buy_volume": 742.9, "taker_buy_quote": 49.99717}, {"ts": 1773617400000, "open": 0.0672, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 313225.9, "quote_volume": 21026.06403, "trades": 45, "taker_buy_volume": 12957.9, "taker_buy_quote": 870.80851}, {"ts": 1773617460000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 10614.9, "quote_volume": 713.32128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617520000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 3218.8, "quote_volume": 216.62524, "trades": 3, "taker_buy_volume": 3218.8, "taker_buy_quote": 216.62524}, {"ts": 1773617580000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 87793.4, "quote_volume": 5899.74326, "trades": 37, "taker_buy_volume": 22180.0, "taker_buy_quote": 1490.52278}, {"ts": 1773617640000, "open": 0.0671, "high": 0.0673, "low": 0.0671, "close": 0.0673, "volume": 18316.5, "quote_volume": 1230.86884, "trades": 33, "taker_buy_volume": 2890.1, "taker_buy_quote": 194.24005}, {"ts": 1773617700000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 444349.9, "quote_volume": 29985.29248, "trades": 114, "taker_buy_volume": 427787.5, "taker_buy_quote": 28868.07118}, {"ts": 1773617760000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 120334.4, "quote_volume": 8108.74649, "trades": 46, "taker_buy_volume": 68141.7, "taker_buy_quote": 4592.75058}, {"ts": 1773617820000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 45266.1, "quote_volume": 3050.93514, "trades": 26, "taker_buy_volume": 21908.0, "taker_buy_quote": 1476.5992}, {"ts": 1773617880000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1367.5, "quote_volume": 92.14666, "trades": 6, "taker_buy_volume": 1139.1, "taker_buy_quote": 76.77534}, {"ts": 1773617940000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 39322.8, "quote_volume": 2650.34188, "trades": 25, "taker_buy_volume": 15630.2, "taker_buy_quote": 1053.47548}, {"ts": 1773618000000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 26375.2, "quote_volume": 1777.68702, "trades": 30, "taker_buy_volume": 25384.1, "taker_buy_quote": 1710.9032}, {"ts": 1773618060000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 55948.5, "quote_volume": 3776.52375, "trades": 22, "taker_buy_volume": 29935.1, "taker_buy_quote": 2020.61925}, {"ts": 1773618120000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 37549.5, "quote_volume": 2537.35479, "trades": 25, "taker_buy_volume": 26977.8, "taker_buy_quote": 1822.70787}, {"ts": 1773618180000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 2617.4, "quote_volume": 176.75734, "trades": 2, "taker_buy_volume": 828.4, "taker_buy_quote": 55.99984}, {"ts": 1773618240000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 756.0, "quote_volume": 51.1056, "trades": 1, "taker_buy_volume": 756.0, "taker_buy_quote": 51.1056}, {"ts": 1773618300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 19782.6, "quote_volume": 1337.30376, "trades": 13, "taker_buy_volume": 9520.3, "taker_buy_quote": 643.57228}, {"ts": 1773618360000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 8044.1, "quote_volume": 543.78116, "trades": 2, "taker_buy_volume": 8044.1, "taker_buy_quote": 543.78116}, {"ts": 1773618420000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 3463.8, "quote_volume": 234.14288, "trades": 11, "taker_buy_volume": 3363.8, "taker_buy_quote": 227.39288}, {"ts": 1773618480000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 5819.6, "quote_volume": 393.12624, "trades": 4, "taker_buy_volume": 3032.4, "taker_buy_quote": 204.99024}, {"ts": 1773618540000, "open": 0.0676, "high": 0.0677, "low": 0.0675, "close": 0.0677, "volume": 9019.5, "quote_volume": 609.57732, "trades": 26, "taker_buy_volume": 7454.0, "taker_buy_quote": 503.90607}, {"ts": 1773618600000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 22303.0, "quote_volume": 1507.41949, "trades": 15, "taker_buy_volume": 9213.8, "taker_buy_quote": 622.85288}, {"ts": 1773618660000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 877.1, "quote_volume": 59.29196, "trades": 4, "taker_buy_volume": 877.1, "taker_buy_quote": 59.29196}, {"ts": 1773618720000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1243.3, "quote_volume": 84.03369, "trades": 2, "taker_buy_volume": 1109.4, "taker_buy_quote": 74.99544}, {"ts": 1773618780000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 2762.7, "quote_volume": 186.75852, "trades": 2, "taker_buy_volume": 2762.7, "taker_buy_quote": 186.75852}, {"ts": 1773618840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 1188.4, "quote_volume": 80.217, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618900000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 14424.6, "quote_volume": 975.1396, "trades": 9, "taker_buy_volume": 13492.4, "taker_buy_quote": 912.12288}, {"ts": 1773618960000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 103985.1, "quote_volume": 7039.50359, "trades": 35, "taker_buy_volume": 77780.6, "taker_buy_quote": 5265.74662}, {"ts": 1773619020000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619080000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 556642.0, "quote_volume": 37737.18926, "trades": 47, "taker_buy_volume": 208140.7, "taker_buy_quote": 14109.77896}, {"ts": 1773619140000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 878.0, "quote_volume": 59.5284, "trades": 4, "taker_buy_volume": 878.0, "taker_buy_quote": 59.5284}, {"ts": 1773619200000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 50358.9, "quote_volume": 3414.30531, "trades": 25, "taker_buy_volume": 49177.8, "taker_buy_quote": 3334.25484}, {"ts": 1773619260000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 3924.0, "quote_volume": 266.4396, "trades": 12, "taker_buy_volume": 3924.0, "taker_buy_quote": 266.4396}, {"ts": 1773619320000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 53198.8, "quote_volume": 3607.67012, "trades": 21, "taker_buy_volume": 12943.7, "taker_buy_quote": 878.37434}, {"ts": 1773619380000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 579.0, "quote_volume": 39.24145, "trades": 4, "taker_buy_volume": 431.5, "taker_buy_quote": 29.2557}, {"ts": 1773619440000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 113310.5, "quote_volume": 7681.59843, "trades": 20, "taker_buy_volume": 94246.6, "taker_buy_quote": 6389.91948}, {"ts": 1773619500000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 5850.6, "quote_volume": 396.67068, "trades": 1, "taker_buy_volume": 5850.6, "taker_buy_quote": 396.67068}, {"ts": 1773619560000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 72983.5, "quote_volume": 4948.2813, "trades": 126, "taker_buy_volume": 60455.4, "taker_buy_quote": 4098.87612}, {"ts": 1773619620000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 11402.1, "quote_volume": 773.06238, "trades": 22, "taker_buy_volume": 8554.8, "taker_buy_quote": 580.01544}, {"ts": 1773619680000, "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 70531.4, "quote_volume": 4782.39579, "trades": 46, "taker_buy_volume": 8464.3, "taker_buy_quote": 574.25739}, {"ts": 1773619740000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 664.2, "quote_volume": 45.01621, "trades": 5, "taker_buy_volume": 498.7, "taker_buy_quote": 33.81186}, {"ts": 1773619800000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 4176.9, "quote_volume": 282.92362, "trades": 10, "taker_buy_volume": 1474.9, "taker_buy_quote": 99.99822}, {"ts": 1773619860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 27026.0, "quote_volume": 1829.6602, "trades": 38, "taker_buy_volume": 1221.4, "taker_buy_quote": 82.68878}, {"ts": 1773619920000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 827.5, "quote_volume": 56.00311, "trades": 2, "taker_buy_volume": 641.1, "taker_buy_quote": 43.40247}, {"ts": 1773619980000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 440.0, "quote_volume": 29.788, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 29.788}, {"ts": 1773620040000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 96280.5, "quote_volume": 6509.07855, "trades": 51, "taker_buy_volume": 88597.6, "taker_buy_quote": 5989.71451}, {"ts": 1773620100000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 25055.8, "quote_volume": 1693.16752, "trades": 16, "taker_buy_volume": 8821.8, "taker_buy_quote": 596.35368}, {"ts": 1773620160000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 3193.4, "quote_volume": 215.91784, "trades": 7, "taker_buy_volume": 2897.1, "taker_buy_quote": 195.88796}, {"ts": 1773620220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 440.0, "quote_volume": 29.788, "trades": 1, "taker_buy_volume": 440.0, "taker_buy_quote": 29.788}, {"ts": 1773620280000, "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 19318.2, "quote_volume": 1306.1695, "trades": 27, "taker_buy_volume": 2900.4, "taker_buy_quote": 196.33799}, {"ts": 1773620340000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 51322.8, "quote_volume": 3464.289, "trades": 44, "taker_buy_volume": 25020.9, "taker_buy_quote": 1688.91075}, {"ts": 1773620400000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 48598.8, "quote_volume": 3280.50196, "trades": 19, "taker_buy_volume": 46971.3, "taker_buy_quote": 3170.64571}, {"ts": 1773620460000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620520000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 152421.6, "quote_volume": 10281.32335, "trades": 63, "taker_buy_volume": 18767.0, "taker_buy_quote": 1265.8069}, {"ts": 1773620580000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1826.6, "quote_volume": 123.07708, "trades": 5, "taker_buy_volume": 1469.0, "taker_buy_quote": 99.0106}, {"ts": 1773620640000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 9794.8, "quote_volume": 660.13688, "trades": 8, "taker_buy_volume": 9468.4, "taker_buy_quote": 638.17016}, {"ts": 1773620700000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1544.9, "quote_volume": 104.09807, "trades": 7, "taker_buy_volume": 1263.0, "taker_buy_quote": 85.1262}, {"ts": 1773620760000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 43985.2, "quote_volume": 2960.23219, "trades": 45, "taker_buy_volume": 15107.9, "taker_buy_quote": 1016.7899}, {"ts": 1773620820000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 6246.0, "quote_volume": 419.89649, "trades": 9, "taker_buy_volume": 1652.9, "taker_buy_quote": 111.24017}, {"ts": 1773620880000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 3661.6, "quote_volume": 246.07291, "trades": 5, "taker_buy_volume": 133.9, "taker_buy_quote": 9.01147}, {"ts": 1773620940000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 133641.8, "quote_volume": 8981.31444, "trades": 39, "taker_buy_volume": 87184.4, "taker_buy_quote": 5859.37716}, {"ts": 1773621000000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 136360.8, "quote_volume": 9176.82566, "trades": 26, "taker_buy_volume": 74320.7, "taker_buy_quote": 5001.78311}, {"ts": 1773621060000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 3104.1, "quote_volume": 208.59552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621120000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 430.9, "quote_volume": 28.95648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621180000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0673, "volume": 3168.4, "quote_volume": 212.92648, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 6.73}, {"ts": 1773621240000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 421.9, "quote_volume": 28.37995, "trades": 3, "taker_buy_volume": 282.7, "taker_buy_quote": 19.02571}, {"ts": 1773621300000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 49371.0, "quote_volume": 3317.83221, "trades": 10, "taker_buy_volume": 1010.1, "taker_buy_quote": 67.97973}, {"ts": 1773621360000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 53308.8, "quote_volume": 3587.53366, "trades": 9, "taker_buy_volume": 51823.0, "taker_buy_quote": 3487.6879}, {"ts": 1773621420000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 494.1, "quote_volume": 33.20352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621480000, "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1962.0, "quote_volume": 131.86022, "trades": 7, "taker_buy_volume": 138.2, "taker_buy_quote": 9.30086}, {"ts": 1773621540000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621600000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 70821.8, "quote_volume": 4759.22496, "trades": 13, "taker_buy_volume": 3704.0, "taker_buy_quote": 248.9088}, {"ts": 1773621660000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 5400.0, "quote_volume": 362.88, "trades": 9, "taker_buy_volume": 5400.0, "taker_buy_quote": 362.88}, {"ts": 1773621720000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 21023.8, "quote_volume": 1412.79936, "trades": 9, "taker_buy_volume": 12699.5, "taker_buy_quote": 853.4064}, {"ts": 1773621780000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621840000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 16881.0, "quote_volume": 1134.4032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 181.2, "quote_volume": 12.19476, "trades": 3, "taker_buy_volume": 181.2, "taker_buy_quote": 12.19476}, {"ts": 1773621960000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 206215.4, "quote_volume": 13878.29642, "trades": 29, "taker_buy_volume": 104138.6, "taker_buy_quote": 7008.52778}, {"ts": 1773622020000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 21512.5, "quote_volume": 1447.76594, "trades": 24, "taker_buy_volume": 21259.4, "taker_buy_quote": 1430.75762}, {"ts": 1773622080000, "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0674, "volume": 24704.9, "quote_volume": 1662.20891, "trades": 8, "taker_buy_volume": 20262.6, "taker_buy_quote": 1363.68635}, {"ts": 1773622140000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 148.6, "quote_volume": 10.01564, "trades": 1, "taker_buy_volume": 148.6, "taker_buy_quote": 10.01564}, {"ts": 1773622200000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 668.2, "quote_volume": 45.00997, "trades": 5, "taker_buy_volume": 401.1, "taker_buy_quote": 27.03414}, {"ts": 1773622260000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 23407.8, "quote_volume": 1577.64566, "trades": 24, "taker_buy_volume": 10528.5, "taker_buy_quote": 709.6209}, {"ts": 1773622320000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 1509.1, "quote_volume": 101.71334, "trades": 2, "taker_buy_volume": 1509.1, "taker_buy_quote": 101.71334}, {"ts": 1773622380000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 118.1, "quote_volume": 7.95994, "trades": 1, "taker_buy_volume": 118.1, "taker_buy_quote": 7.95994}, {"ts": 1773622440000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5812.8, "quote_volume": 391.79754, "trades": 12, "taker_buy_volume": 3761.1, "taker_buy_quote": 253.51296}, {"ts": 1773622500000, "open": 0.0674, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 11491.8, "quote_volume": 774.54795, "trades": 16, "taker_buy_volume": 783.8, "taker_buy_quote": 52.85474}, {"ts": 1773622560000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 1822.0, "quote_volume": 122.77902, "trades": 7, "taker_buy_volume": 1584.2, "taker_buy_quote": 106.77508}, {"ts": 1773622620000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 4033.9, "quote_volume": 271.89821, "trades": 11, "taker_buy_volume": 3874.3, "taker_buy_quote": 261.14117}, {"ts": 1773622680000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 4618.0, "quote_volume": 311.62645, "trades": 3, "taker_buy_volume": 3732.5, "taker_buy_quote": 251.94375}, {"ts": 1773622740000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 10483.0, "quote_volume": 706.5542, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622800000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 650.4, "quote_volume": 43.86658, "trades": 2, "taker_buy_volume": 296.2, "taker_buy_quote": 19.9935}, {"ts": 1773622860000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 11121.3, "quote_volume": 749.56078, "trades": 39, "taker_buy_volume": 7494.1, "taker_buy_quote": 505.10234}, {"ts": 1773622920000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 5407.0, "quote_volume": 364.50587, "trades": 15, "taker_buy_volume": 1156.7, "taker_buy_quote": 78.03565}, {"ts": 1773622980000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 699.4, "quote_volume": 47.12472, "trades": 5, "taker_buy_volume": 551.0, "taker_buy_quote": 37.1374}, {"ts": 1773623040000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 18572.9, "quote_volume": 1251.71928, "trades": 28, "taker_buy_volume": 13278.7, "taker_buy_quote": 894.98438}, {"ts": 1773623100000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 26837.1, "quote_volume": 1809.49914, "trades": 18, "taker_buy_volume": 16361.6, "taker_buy_quote": 1103.4905}, {"ts": 1773623160000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 14335.7, "quote_volume": 966.94444, "trades": 11, "taker_buy_volume": 14335.7, "taker_buy_quote": 966.94444}, {"ts": 1773623220000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 9438.1, "quote_volume": 636.12794, "trades": 11, "taker_buy_volume": 7419.0, "taker_buy_quote": 500.0406}, {"ts": 1773623280000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 7533.3, "quote_volume": 506.99109, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623340000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 14995.5, "quote_volume": 1010.77259, "trades": 34, "taker_buy_volume": 14995.5, "taker_buy_quote": 1010.77259}, {"ts": 1773623400000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 1704.6, "quote_volume": 115.053, "trades": 2, "taker_buy_volume": 1629.6, "taker_buy_quote": 109.998}, {"ts": 1773623460000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 2456.9, "quote_volume": 165.6107, "trades": 3, "taker_buy_volume": 156.4, "taker_buy_quote": 10.557}, {"ts": 1773623520000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 160.7, "quote_volume": 10.84725, "trades": 1, "taker_buy_volume": 160.7, "taker_buy_quote": 10.84725}, {"ts": 1773623580000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 33078.1, "quote_volume": 2229.46394, "trades": 13, "taker_buy_volume": 1763.3, "taker_buy_quote": 118.84642}, {"ts": 1773623640000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 10815.1, "quote_volume": 727.883, "trades": 17, "taker_buy_volume": 986.9, "taker_buy_quote": 66.44514}, {"ts": 1773623700000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 14837.1, "quote_volume": 999.96833, "trades": 19, "taker_buy_volume": 13927.2, "taker_buy_quote": 938.69328}, {"ts": 1773623760000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 807.1, "quote_volume": 54.31783, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623820000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 24506.3, "quote_volume": 1649.27399, "trades": 10, "taker_buy_volume": 163.5, "taker_buy_quote": 11.00355}, {"ts": 1773623880000, "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": 1773623940000, "open": 0.0673, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 13682.0, "quote_volume": 921.34331, "trades": 7, "taker_buy_volume": 13563.3, "taker_buy_quote": 913.3548}, {"ts": 1773624000000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 4205.9, "quote_volume": 283.52176, "trades": 18, "taker_buy_volume": 3218.9, "taker_buy_quote": 216.99796}, {"ts": 1773624060000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 3723.0, "quote_volume": 250.9802, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 33.75}, {"ts": 1773624120000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 49776.5, "quote_volume": 3360.08995, "trades": 29, "taker_buy_volume": 43339.6, "taker_buy_quote": 2925.5992}, {"ts": 1773624180000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 34025.6, "quote_volume": 2300.36239, "trades": 22, "taker_buy_volume": 34025.6, "taker_buy_quote": 2300.36239}, {"ts": 1773624240000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624300000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 39982.7, "quote_volume": 2702.83052, "trades": 28, "taker_buy_volume": 10323.8, "taker_buy_quote": 697.88888}, {"ts": 1773624360000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2270.9, "quote_volume": 153.28575, "trades": 9, "taker_buy_volume": 113.8, "taker_buy_quote": 7.6815}, {"ts": 1773624420000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 3784.3, "quote_volume": 255.44025, "trades": 15, "taker_buy_volume": 2150.5, "taker_buy_quote": 145.15875}, {"ts": 1773624480000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 820.1, "quote_volume": 55.35675, "trades": 2, "taker_buy_volume": 820.1, "taker_buy_quote": 55.35675}, {"ts": 1773624540000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624600000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 6815.8, "quote_volume": 459.38492, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624660000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 20431.1, "quote_volume": 1377.05614, "trades": 18, "taker_buy_volume": 8897.0, "taker_buy_quote": 599.6578}, {"ts": 1773624720000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 18820.1, "quote_volume": 1266.59273, "trades": 44, "taker_buy_volume": 11783.5, "taker_buy_quote": 793.02955}, {"ts": 1773624780000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 580.3, "quote_volume": 39.05419, "trades": 6, "taker_buy_volume": 580.3, "taker_buy_quote": 39.05419}, {"ts": 1773624840000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 22235.5, "quote_volume": 1496.44915, "trades": 25, "taker_buy_volume": 13482.0, "taker_buy_quote": 907.3386}, {"ts": 1773624900000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 459.9, "quote_volume": 30.95127, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624960000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 29906.9, "quote_volume": 2015.78375, "trades": 22, "taker_buy_volume": 28367.5, "taker_buy_quote": 1912.02819}, {"ts": 1773625020000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625080000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 107.1, "quote_volume": 7.22925, "trades": 1, "taker_buy_volume": 107.1, "taker_buy_quote": 7.22925}, {"ts": 1773625140000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 150892.0, "quote_volume": 10170.1284, "trades": 11, "taker_buy_volume": 76.0, "taker_buy_quote": 5.13}, {"ts": 1773625200000, "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0675, "volume": 51193.8, "quote_volume": 3452.56556, "trades": 27, "taker_buy_volume": 41318.6, "taker_buy_quote": 2786.66249}, {"ts": 1773625260000, "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0674, "volume": 16492.0, "quote_volume": 1111.54448, "trades": 14, "taker_buy_volume": 10475.7, "taker_buy_quote": 706.06218}, {"ts": 1773625320000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 7782.8, "quote_volume": 525.339, "trades": 2, "taker_buy_volume": 7782.8, "taker_buy_quote": 525.339}, {"ts": 1773625380000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 39880.1, "quote_volume": 2691.90675, "trades": 16, "taker_buy_volume": 39880.1, "taker_buy_quote": 2691.90675}, {"ts": 1773625440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625500000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 118.5, "quote_volume": 7.99875, "trades": 1, "taker_buy_volume": 118.5, "taker_buy_quote": 7.99875}, {"ts": 1773625560000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 75.1, "quote_volume": 5.06174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 2634.8, "quote_volume": 177.849, "trades": 14, "taker_buy_volume": 2634.8, "taker_buy_quote": 177.849}, {"ts": 1773625680000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 53540.0, "quote_volume": 3614.86219, "trades": 17, "taker_buy_volume": 43082.9, "taker_buy_quote": 2909.00794}, {"ts": 1773625740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 49728.2, "quote_volume": 3361.61449, "trades": 29, "taker_buy_volume": 16727.6, "taker_buy_quote": 1130.78576}, {"ts": 1773625800000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 12611.1, "quote_volume": 853.58662, "trades": 16, "taker_buy_volume": 12537.1, "taker_buy_quote": 848.58422}, {"ts": 1773625860000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 79714.0, "quote_volume": 5396.6378, "trades": 20, "taker_buy_volume": 79714.0, "taker_buy_quote": 5396.6378}, {"ts": 1773625920000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 9622.3, "quote_volume": 652.28715, "trades": 12, "taker_buy_volume": 8733.0, "taker_buy_quote": 592.08154}, {"ts": 1773625980000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 543.2, "quote_volume": 36.81854, "trades": 2, "taker_buy_volume": 439.0, "taker_buy_quote": 29.7642}, {"ts": 1773626040000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 159229.0, "quote_volume": 10788.09931, "trades": 69, "taker_buy_volume": 63053.2, "taker_buy_quote": 4275.13866}, {"ts": 1773626100000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 313767.4, "quote_volume": 21273.49237, "trades": 52, "taker_buy_volume": 172162.1, "taker_buy_quote": 11672.65303}, {"ts": 1773626160000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 26410.2, "quote_volume": 1790.59976, "trades": 13, "taker_buy_volume": 241.3, "taker_buy_quote": 16.36014}, {"ts": 1773626220000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626280000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 22227.0, "quote_volume": 1506.9906, "trades": 6, "taker_buy_volume": 22227.0, "taker_buy_quote": 1506.9906}, {"ts": 1773626340000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 74130.0, "quote_volume": 5025.9904, "trades": 7, "taker_buy_volume": 73894.0, "taker_buy_quote": 5010.0132}, {"ts": 1773626400000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 84050.4, "quote_volume": 5690.34395, "trades": 33, "taker_buy_volume": 1318.7, "taker_buy_quote": 89.40786}, {"ts": 1773626460000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 2929.6, "quote_volume": 198.51396, "trades": 5, "taker_buy_volume": 1800.4, "taker_buy_quote": 122.06712}, {"ts": 1773626520000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 129371.7, "quote_volume": 8758.58948, "trades": 39, "taker_buy_volume": 81028.8, "taker_buy_quote": 5485.77515}, {"ts": 1773626580000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2530.5, "quote_volume": 171.62095, "trades": 11, "taker_buy_volume": 2120.7, "taker_buy_quote": 143.83651}, {"ts": 1773626640000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 999.2, "quote_volume": 67.83095, "trades": 5, "taker_buy_volume": 851.9, "taker_buy_quote": 57.84401}, {"ts": 1773626700000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6078.8, "quote_volume": 412.18644, "trades": 4, "taker_buy_volume": 438.0, "taker_buy_quote": 29.7402}, {"ts": 1773626760000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 265.1, "quote_volume": 17.97378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626820000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 6666.8, "quote_volume": 452.27057, "trades": 10, "taker_buy_volume": 2615.3, "taker_buy_quote": 177.57887}, {"ts": 1773626880000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 202339.8, "quote_volume": 13718.81384, "trades": 42, "taker_buy_volume": 124558.2, "taker_buy_quote": 8445.22136}, {"ts": 1773626940000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 2877.6, "quote_volume": 195.38904, "trades": 4, "taker_buy_volume": 2877.6, "taker_buy_quote": 195.38904}, {"ts": 1773627000000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2107.2, "quote_volume": 142.99994, "trades": 5, "taker_buy_volume": 1317.8, "taker_buy_quote": 89.47862}, {"ts": 1773627060000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 29354.8, "quote_volume": 1990.25544, "trades": 52, "taker_buy_volume": 201.0, "taker_buy_quote": 13.6278}, {"ts": 1773627120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627240000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 199039.7, "quote_volume": 13475.1276, "trades": 39, "taker_buy_volume": 103978.9, "taker_buy_quote": 7039.51144}, {"ts": 1773627300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 73147.6, "quote_volume": 4952.09252, "trades": 18, "taker_buy_volume": 17063.7, "taker_buy_quote": 1155.21249}, {"ts": 1773627360000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 14164.7, "quote_volume": 958.95019, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627420000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627480000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627540000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 17353.0, "quote_volume": 1173.0628, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627600000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 3978.2, "quote_volume": 268.92632, "trades": 9, "taker_buy_volume": 577.7, "taker_buy_quote": 39.05252}, {"ts": 1773627660000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 1027.2, "quote_volume": 69.37155, "trades": 4, "taker_buy_volume": 355.5, "taker_buy_quote": 24.0318}, {"ts": 1773627720000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 494.9, "quote_volume": 33.43093, "trades": 4, "taker_buy_volume": 251.8, "taker_buy_quote": 17.02168}, {"ts": 1773627780000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 913.5, "quote_volume": 61.71754, "trades": 6, "taker_buy_volume": 562.9, "taker_buy_quote": 38.05204}, {"ts": 1773627840000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 443.7, "quote_volume": 29.94975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627900000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 676.0, "quote_volume": 45.64333, "trades": 5, "taker_buy_volume": 133.3, "taker_buy_quote": 9.01108}, {"ts": 1773627960000, "open": 0.0675, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 775009.0, "quote_volume": 52309.83104, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628020000, "open": 0.0673, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 27243.6, "quote_volume": 1833.08321, "trades": 18, "taker_buy_volume": 119.0, "taker_buy_quote": 8.0087}, {"ts": 1773628080000, "open": 0.0672, "high": 0.0672, "low": 0.0672, "close": 0.0672, "volume": 297.6, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628140000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 250.0, "quote_volume": 16.825, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 16.825}, {"ts": 1773628200000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 426.2, "quote_volume": 28.68326, "trades": 2, "taker_buy_volume": 426.2, "taker_buy_quote": 28.68326}, {"ts": 1773628260000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 46496.9, "quote_volume": 3129.24137, "trades": 29, "taker_buy_volume": 46096.4, "taker_buy_quote": 3102.28772}, {"ts": 1773628320000, "open": 0.0673, "high": 0.0673, "low": 0.0673, "close": 0.0673, "volume": 118.7, "quote_volume": 7.98851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628380000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0675, "volume": 28861.9, "quote_volume": 1945.30395, "trades": 29, "taker_buy_volume": 28196.6, "taker_buy_quote": 1900.46273}, {"ts": 1773628440000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628500000, "open": 0.0674, "high": 0.0674, "low": 0.0674, "close": 0.0674, "volume": 20703.8, "quote_volume": 1395.43612, "trades": 11, "taker_buy_volume": 10819.2, "taker_buy_quote": 729.21408}, {"ts": 1773628560000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.0674, "volume": 3737.5, "quote_volume": 252.25755, "trades": 3, "taker_buy_volume": 3500.5, "taker_buy_quote": 236.28375}, {"ts": 1773628620000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 23588.8, "quote_volume": 1592.244, "trades": 17, "taker_buy_volume": 21588.8, "taker_buy_quote": 1457.244}, {"ts": 1773628680000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 199.2, "quote_volume": 13.4562, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 6.8952}, {"ts": 1773628740000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 370.3, "quote_volume": 25.0071, "trades": 3, "taker_buy_volume": 118.5, "taker_buy_quote": 8.0106}, {"ts": 1773628800000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 5200.5, "quote_volume": 351.06189, "trades": 5, "taker_buy_volume": 281.4, "taker_buy_quote": 19.02264}, {"ts": 1773628860000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628920000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628980000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 384.5, "quote_volume": 25.97889, "trades": 3, "taker_buy_volume": 251.4, "taker_buy_quote": 16.99464}, {"ts": 1773629040000, "open": 0.0675, "high": 0.0675, "low": 0.0675, "close": 0.0675, "volume": 133.5, "quote_volume": 9.01125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629100000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 4445.6, "quote_volume": 300.52256, "trades": 5, "taker_buy_volume": 4445.6, "taker_buy_quote": 300.52256}, {"ts": 1773629160000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 9540.0, "quote_volume": 644.904, "trades": 5, "taker_buy_volume": 9540.0, "taker_buy_quote": 644.904}, {"ts": 1773629220000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 17779.9, "quote_volume": 1201.96524, "trades": 10, "taker_buy_volume": 10444.5, "taker_buy_quote": 706.0922}, {"ts": 1773629280000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 38004.5, "quote_volume": 2569.1042, "trades": 21, "taker_buy_volume": 24393.9, "taker_buy_quote": 1649.02764}, {"ts": 1773629340000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 7560.2, "quote_volume": 510.36952, "trades": 5, "taker_buy_volume": 560.2, "taker_buy_quote": 37.86952}, {"ts": 1773629400000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 19348.0, "quote_volume": 1308.02788, "trades": 8, "taker_buy_volume": 19348.0, "taker_buy_quote": 1308.02788}, {"ts": 1773629460000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 2507.9, "quote_volume": 169.57804, "trades": 2, "taker_buy_volume": 440.0, "taker_buy_quote": 29.788}, {"ts": 1773629520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 51983.1, "quote_volume": 3519.24774, "trades": 30, "taker_buy_volume": 44262.0, "taker_buy_quote": 2996.5374}, {"ts": 1773629580000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 156.5, "quote_volume": 10.59505, "trades": 2, "taker_buy_volume": 156.5, "taker_buy_quote": 10.59505}, {"ts": 1773629640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629700000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 15450.3, "quote_volume": 1045.98531, "trades": 16, "taker_buy_volume": 15450.3, "taker_buy_quote": 1045.98531}, {"ts": 1773629760000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 12672.0, "quote_volume": 858.0701, "trades": 20, "taker_buy_volume": 3054.0, "taker_buy_quote": 206.9315}, {"ts": 1773629820000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629880000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629940000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630000000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 11160.8, "quote_volume": 755.58616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630060000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 152591.4, "quote_volume": 10338.5599, "trades": 29, "taker_buy_volume": 147100.1, "taker_buy_quote": 9966.79889}, {"ts": 1773630120000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13862.9, "quote_volume": 939.90462, "trades": 16, "taker_buy_volume": 13862.9, "taker_buy_quote": 939.90462}, {"ts": 1773630180000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 147.7, "quote_volume": 10.01406, "trades": 1, "taker_buy_volume": 147.7, "taker_buy_quote": 10.01406}, {"ts": 1773630240000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 58051.9, "quote_volume": 3940.03214, "trades": 28, "taker_buy_volume": 55735.4, "taker_buy_quote": 3782.79344}, {"ts": 1773630300000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 4025.7, "quote_volume": 273.31852, "trades": 9, "taker_buy_volume": 2105.4, "taker_buy_quote": 142.95666}, {"ts": 1773630360000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 256.3, "quote_volume": 17.39099, "trades": 2, "taker_buy_volume": 138.5, "taker_buy_quote": 9.40415}, {"ts": 1773630420000, "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 2219.2, "quote_volume": 150.53676, "trades": 2, "taker_buy_volume": 750.0, "taker_buy_quote": 50.925}, {"ts": 1773630480000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 272.0, "quote_volume": 18.4688, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 18.4688}, {"ts": 1773630540000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 181305.6, "quote_volume": 12311.17584, "trades": 64, "taker_buy_volume": 146994.5, "taker_buy_quote": 9981.45215}, {"ts": 1773630600000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 411184.6, "quote_volume": 27987.08694, "trades": 91, "taker_buy_volume": 247316.9, "taker_buy_quote": 16828.84188}, {"ts": 1773630660000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9237.0, "quote_volume": 628.4097, "trades": 22, "taker_buy_volume": 2937.0, "taker_buy_quote": 200.0097}, {"ts": 1773630720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 9805.2, "quote_volume": 667.19412, "trades": 16, "taker_buy_volume": 4405.2, "taker_buy_quote": 299.99412}, {"ts": 1773630780000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 4338.9, "quote_volume": 295.0452, "trades": 5, "taker_buy_volume": 4102.2, "taker_buy_quote": 278.9496}, {"ts": 1773630840000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3029.8, "quote_volume": 205.76908, "trades": 7, "taker_buy_volume": 456.6, "taker_buy_quote": 31.0488}, {"ts": 1773630900000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 8578.6, "quote_volume": 582.48694, "trades": 14, "taker_buy_volume": 117.8, "taker_buy_quote": 7.99862}, {"ts": 1773630960000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 163700.9, "quote_volume": 11115.27638, "trades": 24, "taker_buy_volume": 158923.1, "taker_buy_quote": 10790.87849}, {"ts": 1773631020000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 95770.5, "quote_volume": 6502.83606, "trades": 22, "taker_buy_volume": 11871.2, "taker_buy_quote": 806.07359}, {"ts": 1773631080000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 36709.1, "quote_volume": 2496.20399, "trades": 18, "taker_buy_volume": 36561.0, "taker_buy_quote": 2486.148}, {"ts": 1773631140000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 45557.3, "quote_volume": 3097.88022, "trades": 23, "taker_buy_volume": 35084.5, "taker_buy_quote": 2385.746}, {"ts": 1773631200000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 243175.5, "quote_volume": 16535.9033, "trades": 73, "taker_buy_volume": 137824.5, "taker_buy_quote": 9372.066}, {"ts": 1773631260000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 58896.0, "quote_volume": 4004.57391, "trades": 27, "taker_buy_volume": 35977.2, "taker_buy_quote": 2446.67}, {"ts": 1773631320000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 2857.6, "quote_volume": 194.579, "trades": 8, "taker_buy_volume": 2622.0, "taker_buy_quote": 178.5582}, {"ts": 1773631380000, "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 542195.6, "quote_volume": 36923.85381, "trades": 42, "taker_buy_volume": 538434.1, "taker_buy_quote": 36667.71181}, {"ts": 1773631440000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 24539.9, "quote_volume": 1672.86819, "trades": 26, "taker_buy_volume": 17010.0, "taker_buy_quote": 1160.082}, {"ts": 1773631500000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 214237.7, "quote_volume": 14585.51096, "trades": 90, "taker_buy_volume": 122634.2, "taker_buy_quote": 8351.51528}, {"ts": 1773631560000, "open": 0.0679, "high": 0.0679, "low": 0.0678, "close": 0.0678, "volume": 6095.8, "quote_volume": 413.89602, "trades": 20, "taker_buy_volume": 2647.8, "taker_buy_quote": 179.78562}, {"ts": 1773631620000, "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 83120.6, "quote_volume": 5643.88874, "trades": 15, "taker_buy_volume": 70919.1, "taker_buy_quote": 4815.40689}, {"ts": 1773631680000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 7204.9, "quote_volume": 489.9332, "trades": 2, "taker_buy_volume": 7204.9, "taker_buy_quote": 489.9332}, {"ts": 1773631740000, "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 1447.9, "quote_volume": 98.44396, "trades": 4, "taker_buy_volume": 1315.5, "taker_buy_quote": 89.454}, {"ts": 1773631800000, "open": 0.0679, "high": 0.0684, "low": 0.0679, "close": 0.0684, "volume": 994898.4, "quote_volume": 67862.75611, "trades": 175, "taker_buy_volume": 933871.4, "taker_buy_quote": 63706.43839}, {"ts": 1773631860000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 456818.8, "quote_volume": 31200.88766, "trades": 181, "taker_buy_volume": 214007.9, "taker_buy_quote": 14613.43048}, {"ts": 1773631920000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 160057.9, "quote_volume": 10932.95267, "trades": 150, "taker_buy_volume": 154230.7, "taker_buy_quote": 10534.9842}, {"ts": 1773631980000, "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 643120.8, "quote_volume": 43978.7471, "trades": 431, "taker_buy_volume": 506537.4, "taker_buy_quote": 34640.16229}, {"ts": 1773632040000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 322003.4, "quote_volume": 22056.47167, "trades": 150, "taker_buy_volume": 235382.1, "taker_buy_quote": 16123.71735}, {"ts": 1773632100000, "open": 0.0684, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 517713.7, "quote_volume": 35353.60547, "trades": 217, "taker_buy_volume": 228649.3, "taker_buy_quote": 15626.69274}, {"ts": 1773632160000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 124071.3, "quote_volume": 8483.19058, "trades": 99, "taker_buy_volume": 105697.4, "taker_buy_quote": 7229.25189}, {"ts": 1773632220000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 365427.8, "quote_volume": 24996.28024, "trades": 135, "taker_buy_volume": 196074.3, "taker_buy_quote": 13412.50084}, {"ts": 1773632280000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 117264.1, "quote_volume": 8020.19056, "trades": 62, "taker_buy_volume": 90692.3, "taker_buy_quote": 6203.36061}, {"ts": 1773632340000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 96226.9, "quote_volume": 6581.2348, "trades": 110, "taker_buy_volume": 56416.2, "taker_buy_quote": 3858.86808}, {"ts": 1773632400000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 607802.0, "quote_volume": 41532.79882, "trades": 267, "taker_buy_volume": 196643.9, "taker_buy_quote": 13444.67799}, {"ts": 1773632460000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 482360.7, "quote_volume": 32945.02901, "trades": 237, "taker_buy_volume": 451032.2, "taker_buy_quote": 30806.37231}, {"ts": 1773632520000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 17120.3, "quote_volume": 1169.27167, "trades": 11, "taker_buy_volume": 16672.1, "taker_buy_quote": 1138.70443}, {"ts": 1773632580000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 75962.7, "quote_volume": 5181.0092, "trades": 106, "taker_buy_volume": 19933.6, "taker_buy_quote": 1359.82458}, {"ts": 1773632640000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3663.9, "quote_volume": 250.21388, "trades": 5, "taker_buy_volume": 3359.0, "taker_buy_quote": 229.4197}, {"ts": 1773632700000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 50596.5, "quote_volume": 3455.71819, "trades": 26, "taker_buy_volume": 38706.3, "taker_buy_quote": 2643.64029}, {"ts": 1773632760000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 223801.2, "quote_volume": 15261.87998, "trades": 119, "taker_buy_volume": 128822.3, "taker_buy_quote": 8785.81349}, {"ts": 1773632820000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 29677.0, "quote_volume": 2022.12617, "trades": 51, "taker_buy_volume": 6725.0, "taker_buy_quote": 458.71737}, {"ts": 1773632880000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 270769.1, "quote_volume": 18437.3379, "trades": 164, "taker_buy_volume": 148473.2, "taker_buy_quote": 10112.25126}, {"ts": 1773632940000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 543.1, "quote_volume": 37.02329, "trades": 4, "taker_buy_volume": 381.8, "taker_buy_quote": 26.03876}, {"ts": 1773633000000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0684, "volume": 24781.2, "quote_volume": 1690.93592, "trades": 26, "taker_buy_volume": 24532.2, "taker_buy_quote": 1673.95562}, {"ts": 1773633060000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 90973.5, "quote_volume": 6212.9625, "trades": 79, "taker_buy_volume": 31349.8, "taker_buy_quote": 2141.26559}, {"ts": 1773633120000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1204.0, "quote_volume": 82.1999, "trades": 5, "taker_buy_volume": 871.0, "taker_buy_quote": 59.4893}, {"ts": 1773633180000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1945.2, "quote_volume": 132.80905, "trades": 2, "taker_buy_volume": 1464.1, "taker_buy_quote": 99.99803}, {"ts": 1773633240000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3032.7, "quote_volume": 207.12341, "trades": 4, "taker_buy_volume": 2932.7, "taker_buy_quote": 200.30341}, {"ts": 1773633300000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 26568.3, "quote_volume": 1810.94562, "trades": 39, "taker_buy_volume": 293.7, "taker_buy_quote": 20.03034}, {"ts": 1773633360000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 807.3, "quote_volume": 55.03293, "trades": 6, "taker_buy_volume": 558.0, "taker_buy_quote": 38.0556}, {"ts": 1773633420000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 112175.9, "quote_volume": 7655.79904, "trades": 85, "taker_buy_volume": 74347.1, "taker_buy_quote": 5076.1862}, {"ts": 1773633480000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 12111.3, "quote_volume": 825.97453, "trades": 18, "taker_buy_volume": 11525.2, "taker_buy_quote": 786.01864}, {"ts": 1773633540000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 162213.0, "quote_volume": 11063.1345, "trades": 209, "taker_buy_volume": 100919.5, "taker_buy_quote": 6883.19153}, {"ts": 1773633600000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 165300.5, "quote_volume": 11277.09516, "trades": 92, "taker_buy_volume": 36298.0, "taker_buy_quote": 2477.26814}, {"ts": 1773633660000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 5453.0, "quote_volume": 371.9382, "trades": 18, "taker_buy_volume": 436.0, "taker_buy_quote": 29.7788}, {"ts": 1773633720000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 18972.1, "quote_volume": 1293.94072, "trades": 48, "taker_buy_volume": 7939.7, "taker_buy_quote": 541.53104}, {"ts": 1773633780000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 16152.2, "quote_volume": 1103.19526, "trades": 19, "taker_buy_volume": 16152.2, "taker_buy_quote": 1103.19526}, {"ts": 1773633840000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 22117.7, "quote_volume": 1508.48979, "trades": 10, "taker_buy_volume": 626.5, "taker_buy_quote": 42.78995}, {"ts": 1773633900000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 436.0, "quote_volume": 29.7788, "trades": 1, "taker_buy_volume": 436.0, "taker_buy_quote": 29.7788}, {"ts": 1773633960000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 49637.7, "quote_volume": 3385.38712, "trades": 35, "taker_buy_volume": 1159.6, "taker_buy_quote": 79.1807}, {"ts": 1773634020000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 19217.2, "quote_volume": 1311.30629, "trades": 21, "taker_buy_volume": 12820.7, "taker_buy_quote": 875.06499}, {"ts": 1773634080000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 45388.8, "quote_volume": 3101.76624, "trades": 35, "taker_buy_volume": 27231.1, "taker_buy_quote": 1861.59533}, {"ts": 1773634140000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 47645.3, "quote_volume": 3254.28734, "trades": 92, "taker_buy_volume": 30147.7, "taker_buy_quote": 2059.20126}, {"ts": 1773634200000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2980.9, "quote_volume": 203.58083, "trades": 12, "taker_buy_volume": 2834.5, "taker_buy_quote": 193.59635}, {"ts": 1773634260000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 890.7, "quote_volume": 60.83481, "trades": 2, "taker_buy_volume": 890.7, "taker_buy_quote": 60.83481}, {"ts": 1773634320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 190.3, "quote_volume": 12.97846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634380000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634440000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 18096.9, "quote_volume": 1235.7007, "trades": 14, "taker_buy_volume": 13086.9, "taker_buy_quote": 893.97824}, {"ts": 1773634500000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1904.5, "quote_volume": 130.25135, "trades": 5, "taker_buy_volume": 1740.0, "taker_buy_quote": 119.016}, {"ts": 1773634560000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 293596.6, "quote_volume": 20081.15514, "trades": 29, "taker_buy_volume": 49868.3, "taker_buy_quote": 3411.07872}, {"ts": 1773634620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9352.6, "quote_volume": 638.78258, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634680000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 440.0, "quote_volume": 30.02413, "trades": 5, "taker_buy_volume": 161.3, "taker_buy_quote": 11.01679}, {"ts": 1773634740000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 86812.1, "quote_volume": 5929.06027, "trades": 45, "taker_buy_volume": 34334.1, "taker_buy_quote": 2345.01903}, {"ts": 1773634800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 957.4, "quote_volume": 65.39042, "trades": 7, "taker_buy_volume": 957.4, "taker_buy_quote": 65.39042}, {"ts": 1773634860000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 47553.6, "quote_volume": 3243.29678, "trades": 46, "taker_buy_volume": 5497.9, "taker_buy_quote": 375.09804}, {"ts": 1773634920000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 78378.8, "quote_volume": 5345.40196, "trades": 43, "taker_buy_volume": 52054.8, "taker_buy_quote": 3550.13736}, {"ts": 1773634980000, "open": 0.0682, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 138527.7, "quote_volume": 9441.51513, "trades": 92, "taker_buy_volume": 31530.4, "taker_buy_quote": 2151.00599}, {"ts": 1773635040000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 480490.1, "quote_volume": 32720.1199, "trades": 202, "taker_buy_volume": 304797.1, "taker_buy_quote": 20756.68251}, {"ts": 1773635100000, "open": 0.0681, "high": 0.0681, "low": 0.0677, "close": 0.0678, "volume": 968869.3, "quote_volume": 65817.72302, "trades": 259, "taker_buy_volume": 212849.0, "taker_buy_quote": 14470.21618}, {"ts": 1773635160000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 570955.4, "quote_volume": 38686.12479, "trades": 211, "taker_buy_volume": 304011.2, "taker_buy_quote": 20600.22349}, {"ts": 1773635220000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 1308.5, "quote_volume": 88.59727, "trades": 3, "taker_buy_volume": 118.2, "taker_buy_quote": 8.01396}, {"ts": 1773635280000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 124525.5, "quote_volume": 8442.56468, "trades": 54, "taker_buy_volume": 77160.5, "taker_buy_quote": 5231.4819}, {"ts": 1773635340000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 18955.5, "quote_volume": 1285.16815, "trades": 12, "taker_buy_volume": 7846.9, "taker_buy_quote": 532.01982}, {"ts": 1773635400000, "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 71485.6, "quote_volume": 4846.17733, "trades": 35, "taker_buy_volume": 31946.3, "taker_buy_quote": 2165.97024}, {"ts": 1773635460000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 90904.2, "quote_volume": 6154.23646, "trades": 94, "taker_buy_volume": 55779.3, "taker_buy_quote": 3776.28073}, {"ts": 1773635520000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 2673.2, "quote_volume": 180.73199, "trades": 3, "taker_buy_volume": 236.7, "taker_buy_quote": 16.02459}, {"ts": 1773635580000, "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 78235.5, "quote_volume": 5296.54811, "trades": 37, "taker_buy_volume": 44020.0, "taker_buy_quote": 2980.17058}, {"ts": 1773635640000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 71883.0, "quote_volume": 4866.4791, "trades": 65, "taker_buy_volume": 46427.3, "taker_buy_quote": 3143.12821}, {"ts": 1773635700000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 46246.9, "quote_volume": 3130.93788, "trades": 23, "taker_buy_volume": 35255.1, "taker_buy_quote": 2386.79302}, {"ts": 1773635760000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 25710.7, "quote_volume": 1740.66484, "trades": 16, "taker_buy_volume": 3727.1, "taker_buy_quote": 252.37512}, {"ts": 1773635820000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 91064.3, "quote_volume": 6157.4967, "trades": 59, "taker_buy_volume": 47610.5, "taker_buy_quote": 3218.4698}, {"ts": 1773635880000, "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 133120.7, "quote_volume": 9005.92073, "trades": 41, "taker_buy_volume": 52059.6, "taker_buy_quote": 3524.43492}, {"ts": 1773635940000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 87392.3, "quote_volume": 5919.99879, "trades": 27, "taker_buy_volume": 67571.9, "taker_buy_quote": 4578.15771}, {"ts": 1773636000000, "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 5829.7, "quote_volume": 394.08772, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636060000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 41272.3, "quote_volume": 2794.14503, "trades": 24, "taker_buy_volume": 35530.6, "taker_buy_quote": 2405.43194}, {"ts": 1773636120000, "open": 0.0677, "high": 0.0678, "low": 0.0677, "close": 0.0677, "volume": 41788.8, "quote_volume": 2829.10311, "trades": 38, "taker_buy_volume": 23213.9, "taker_buy_quote": 1571.58238}, {"ts": 1773636180000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 26412.3, "quote_volume": 1788.11271, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636240000, "open": 0.0676, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 6994.7, "quote_volume": 473.52065, "trades": 9, "taker_buy_volume": 6655.5, "taker_buy_quote": 450.57735}, {"ts": 1773636300000, "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636360000, "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 110126.9, "quote_volume": 7466.47863, "trades": 71, "taker_buy_volume": 61937.9, "taker_buy_quote": 4199.41177}, {"ts": 1773636420000, "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 18051.0, "quote_volume": 1223.83295, "trades": 81, "taker_buy_volume": 11164.0, "taker_buy_quote": 756.9192}, {"ts": 1773636480000, "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 2699.3, "quote_volume": 183.01254, "trades": 27, "taker_buy_volume": 1615.9, "taker_buy_quote": 109.55802}, {"ts": 1773636540000, "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 56422.0, "quote_volume": 3831.04804, "trades": 49, "taker_buy_volume": 49044.8, "taker_buy_quote": 3330.17256}, {"ts": 1773636600000, "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 6697.5, "quote_volume": 454.87757, "trades": 8, "taker_buy_volume": 1173.2, "taker_buy_quote": 79.7776}, {"ts": 1773636660000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 81846.8, "quote_volume": 5570.01508, "trades": 24, "taker_buy_volume": 70997.1, "taker_buy_quote": 4832.23548}, {"ts": 1773636720000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 157077.8, "quote_volume": 10696.65271, "trades": 93, "taker_buy_volume": 154131.2, "taker_buy_quote": 10496.28391}, {"ts": 1773636780000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 79428.5, "quote_volume": 5409.08085, "trades": 24, "taker_buy_volume": 51978.2, "taker_buy_quote": 3539.71542}, {"ts": 1773636840000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 92641.0, "quote_volume": 6325.21906, "trades": 42, "taker_buy_volume": 89596.1, "taker_buy_quote": 6117.57773}, {"ts": 1773636900000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 307168.3, "quote_volume": 20991.23838, "trades": 140, "taker_buy_volume": 197044.0, "taker_buy_quote": 13467.57876}, {"ts": 1773636960000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 147909.6, "quote_volume": 10087.23594, "trades": 75, "taker_buy_volume": 65562.8, "taker_buy_quote": 4471.38296}, {"ts": 1773637020000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 127418.5, "quote_volume": 8692.16575, "trades": 38, "taker_buy_volume": 63139.1, "taker_buy_quote": 4308.31067}, {"ts": 1773637080000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 136586.3, "quote_volume": 9328.82965, "trades": 50, "taker_buy_volume": 136439.9, "taker_buy_quote": 9318.84517}, {"ts": 1773637140000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 6228.4, "quote_volume": 425.30788, "trades": 10, "taker_buy_volume": 5310.0, "taker_buy_quote": 362.673}, {"ts": 1773637200000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 139756.7, "quote_volume": 9512.53509, "trades": 69, "taker_buy_volume": 1078.9, "taker_buy_quote": 73.50641}, {"ts": 1773637260000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 11542.7, "quote_volume": 786.05787, "trades": 8, "taker_buy_volume": 11542.7, "taker_buy_quote": 786.05787}, {"ts": 1773637320000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 124395.2, "quote_volume": 8471.34904, "trades": 126, "taker_buy_volume": 65171.8, "taker_buy_quote": 4438.2355}, {"ts": 1773637380000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 27985.4, "quote_volume": 1905.67624, "trades": 31, "taker_buy_volume": 13537.2, "taker_buy_quote": 921.88332}, {"ts": 1773637440000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 31240.4, "quote_volume": 2127.46923, "trades": 17, "taker_buy_volume": 97.4, "taker_buy_quote": 6.64268}, {"ts": 1773637500000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 13828.0, "quote_volume": 941.67408, "trades": 13, "taker_buy_volume": 13463.7, "taker_buy_quote": 916.87797}, {"ts": 1773637560000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 26017.4, "quote_volume": 1771.64369, "trades": 26, "taker_buy_volume": 10616.3, "taker_buy_quote": 722.97003}, {"ts": 1773637620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 543.3, "quote_volume": 37.05306, "trades": 1, "taker_buy_volume": 543.3, "taker_buy_quote": 37.05306}, {"ts": 1773637680000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 13680.9, "quote_volume": 933.03738, "trades": 5, "taker_buy_volume": 13680.9, "taker_buy_quote": 933.03738}, {"ts": 1773637800000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4677.6, "quote_volume": 319.02255, "trades": 14, "taker_buy_volume": 2091.5, "taker_buy_quote": 142.65053}, {"ts": 1773637860000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 5137.8, "quote_volume": 350.8971, "trades": 17, "taker_buy_volume": 3464.3, "taker_buy_quote": 236.61169}, {"ts": 1773637920000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 11121.6, "quote_volume": 759.59357, "trades": 5, "taker_buy_volume": 11004.5, "taker_buy_quote": 751.60735}, {"ts": 1773637980000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 72554.1, "quote_volume": 4956.00315, "trades": 19, "taker_buy_volume": 26707.3, "taker_buy_quote": 1824.79581}, {"ts": 1773638040000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 25548.2, "quote_volume": 1743.58584, "trades": 70, "taker_buy_volume": 10643.1, "taker_buy_quote": 726.85244}, {"ts": 1773638100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 19587.6, "quote_volume": 1335.87432, "trades": 20, "taker_buy_volume": 19351.5, "taker_buy_quote": 1319.7723}, {"ts": 1773638160000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 5823.4, "quote_volume": 397.22222, "trades": 5, "taker_buy_volume": 663.4, "taker_buy_quote": 45.31022}, {"ts": 1773638220000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 43806.3, "quote_volume": 2987.57069, "trades": 45, "taker_buy_volume": 23773.5, "taker_buy_quote": 1621.3527}, {"ts": 1773638280000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 7216.0, "quote_volume": 491.95213, "trades": 8, "taker_buy_volume": 5425.3, "taker_buy_quote": 370.00546}, {"ts": 1773638340000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 51186.0, "quote_volume": 3485.79024, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638400000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 191.4, "quote_volume": 13.03434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638460000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 78741.0, "quote_volume": 5370.08235, "trades": 30, "taker_buy_volume": 65907.1, "taker_buy_quote": 4494.86422}, {"ts": 1773638520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1225.0, "quote_volume": 83.4225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638580000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 92256.5, "quote_volume": 6291.79324, "trades": 38, "taker_buy_volume": 91255.9, "taker_buy_quote": 6223.65238}, {"ts": 1773638640000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 20705.1, "quote_volume": 1412.05554, "trades": 13, "taker_buy_volume": 20382.3, "taker_buy_quote": 1390.07286}, {"ts": 1773638700000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 73463.2, "quote_volume": 5010.20458, "trades": 16, "taker_buy_volume": 143.4, "taker_buy_quote": 9.79422}, {"ts": 1773638760000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 12818.1, "quote_volume": 874.19442, "trades": 7, "taker_buy_volume": 12818.1, "taker_buy_quote": 874.19442}, {"ts": 1773638820000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 33638.4, "quote_volume": 2294.19888, "trades": 13, "taker_buy_volume": 2292.2, "taker_buy_quote": 156.40124}, {"ts": 1773638880000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 46688.6, "quote_volume": 3184.22433, "trades": 33, "taker_buy_volume": 40576.9, "taker_buy_quote": 2767.43282}, {"ts": 1773638940000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 56061.0, "quote_volume": 3823.84489, "trades": 25, "taker_buy_volume": 37565.1, "taker_buy_quote": 2562.42451}, {"ts": 1773639000000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 24949.6, "quote_volume": 1700.05306, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639060000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 101295.3, "quote_volume": 6898.19526, "trades": 47, "taker_buy_volume": 61112.4, "taker_buy_quote": 4161.75444}, {"ts": 1773639120000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 33775.3, "quote_volume": 2300.10931, "trades": 21, "taker_buy_volume": 6472.3, "taker_buy_quote": 440.77501}, {"ts": 1773639180000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 77364.5, "quote_volume": 5275.11358, "trades": 24, "taker_buy_volume": 68067.6, "taker_buy_quote": 4641.99469}, {"ts": 1773639240000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 22122.4, "quote_volume": 1506.51559, "trades": 10, "taker_buy_volume": 13610.8, "taker_buy_quote": 926.89548}, {"ts": 1773639300000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 59876.7, "quote_volume": 4073.25395, "trades": 27, "taker_buy_volume": 43983.6, "taker_buy_quote": 2992.52315}, {"ts": 1773639360000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 64430.2, "quote_volume": 4387.66868, "trades": 38, "taker_buy_volume": 27788.1, "taker_buy_quote": 1892.36961}, {"ts": 1773639420000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 12051.3, "quote_volume": 821.78285, "trades": 9, "taker_buy_volume": 11950.8, "taker_buy_quote": 814.9388}, {"ts": 1773639480000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 13721.7, "quote_volume": 934.48381, "trades": 5, "taker_buy_volume": 360.4, "taker_buy_quote": 24.57928}, {"ts": 1773639540000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639600000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 70684.9, "quote_volume": 4820.71018, "trades": 54, "taker_buy_volume": 43178.6, "taker_buy_quote": 2944.78052}, {"ts": 1773639660000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 146978.8, "quote_volume": 10024.00101, "trades": 88, "taker_buy_volume": 42343.6, "taker_buy_quote": 2887.88037}, {"ts": 1773639720000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 74442.7, "quote_volume": 5077.61909, "trades": 20, "taker_buy_volume": 39504.4, "taker_buy_quote": 2694.82703}, {"ts": 1773639780000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 263.0, "quote_volume": 17.94972, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 8.96096}, {"ts": 1773639840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 24283.4, "quote_volume": 1656.12788, "trades": 34, "taker_buy_volume": 12226.4, "taker_buy_quote": 833.84048}, {"ts": 1773639900000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 106601.3, "quote_volume": 7285.06205, "trades": 68, "taker_buy_volume": 87057.3, "taker_buy_quote": 5948.85273}, {"ts": 1773639960000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 205369.0, "quote_volume": 14026.81625, "trades": 135, "taker_buy_volume": 116623.3, "taker_buy_quote": 7965.49665}, {"ts": 1773640020000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 13839.5, "quote_volume": 945.22321, "trades": 13, "taker_buy_volume": 1516.6, "taker_buy_quote": 103.58378}, {"ts": 1773640080000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 137605.6, "quote_volume": 9400.82492, "trades": 59, "taker_buy_volume": 86689.5, "taker_buy_quote": 5923.28315}, {"ts": 1773640140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 97103.5, "quote_volume": 6632.16905, "trades": 68, "taker_buy_volume": 81979.8, "taker_buy_quote": 5599.22034}, {"ts": 1773640200000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 12488.6, "quote_volume": 851.72252, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640260000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2438.6, "quote_volume": 166.45745, "trades": 9, "taker_buy_volume": 2321.5, "taker_buy_quote": 158.47123}, {"ts": 1773640320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1950.2, "quote_volume": 133.00364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1540.3, "quote_volume": 105.20249, "trades": 2, "taker_buy_volume": 1540.3, "taker_buy_quote": 105.20249}, {"ts": 1773640440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640500000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 32700.6, "quote_volume": 2233.58275, "trades": 26, "taker_buy_volume": 15393.0, "taker_buy_quote": 1051.47367}, {"ts": 1773640560000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 161638.7, "quote_volume": 11048.88688, "trades": 115, "taker_buy_volume": 137271.2, "taker_buy_quote": 9384.20006}, {"ts": 1773640620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 58057.1, "quote_volume": 3971.10564, "trades": 25, "taker_buy_volume": 21871.2, "taker_buy_quote": 1495.99008}, {"ts": 1773640680000, "open": 0.0685, "high": 0.0691, "low": 0.0684, "close": 0.0687, "volume": 3967580.2, "quote_volume": 272815.54026, "trades": 1081, "taker_buy_volume": 2960319.7, "taker_buy_quote": 203491.56298}, {"ts": 1773640740000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 201979.5, "quote_volume": 13864.81272, "trades": 124, "taker_buy_volume": 185230.3, "taker_buy_quote": 12714.81177}, {"ts": 1773640800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 42639.5, "quote_volume": 2921.27429, "trades": 20, "taker_buy_volume": 4817.0, "taker_buy_quote": 330.43304}, {"ts": 1773640860000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 109106.5, "quote_volume": 7454.2226, "trades": 43, "taker_buy_volume": 4142.1, "taker_buy_quote": 283.31964}, {"ts": 1773640920000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 76596.7, "quote_volume": 5231.60673, "trades": 40, "taker_buy_volume": 48006.7, "taker_buy_quote": 3278.90973}, {"ts": 1773640980000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3776.0, "quote_volume": 257.88616, "trades": 5, "taker_buy_volume": 3629.6, "taker_buy_quote": 247.90168}, {"ts": 1773641040000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 47835.6, "quote_volume": 3260.14013, "trades": 18, "taker_buy_volume": 6449.1, "taker_buy_quote": 439.82862}, {"ts": 1773641100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 106815.8, "quote_volume": 7284.82583, "trades": 29, "taker_buy_volume": 8836.9, "taker_buy_quote": 602.67658}, {"ts": 1773641160000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 96323.3, "quote_volume": 6569.16954, "trades": 79, "taker_buy_volume": 68866.5, "taker_buy_quote": 4696.6953}, {"ts": 1773641220000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 50069.1, "quote_volume": 3413.6037, "trades": 22, "taker_buy_volume": 12169.7, "taker_buy_quote": 829.97354}, {"ts": 1773641280000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 59225.2, "quote_volume": 4040.10357, "trades": 43, "taker_buy_volume": 24632.2, "taker_buy_quote": 1680.86097}, {"ts": 1773641340000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 38875.1, "quote_volume": 2647.39431, "trades": 16, "taker_buy_volume": 9625.6, "taker_buy_quote": 655.50336}, {"ts": 1773641400000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 159016.1, "quote_volume": 10839.4236, "trades": 58, "taker_buy_volume": 51025.4, "taker_buy_quote": 3475.26903}, {"ts": 1773641460000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 6323.3, "quote_volume": 430.61673, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641520000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 108945.0, "quote_volume": 7418.9642, "trades": 110, "taker_buy_volume": 52844.4, "taker_buy_quote": 3598.70364}, {"ts": 1773641580000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 140006.1, "quote_volume": 9534.27765, "trades": 74, "taker_buy_volume": 116907.5, "taker_buy_quote": 7961.40075}, {"ts": 1773641640000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 13223.8, "quote_volume": 900.55616, "trades": 4, "taker_buy_volume": 153.8, "taker_buy_quote": 10.48916}, {"ts": 1773641700000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 30191.9, "quote_volume": 2059.07438, "trades": 47, "taker_buy_volume": 30059.9, "taker_buy_quote": 2050.08518}, {"ts": 1773641760000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 53442.4, "quote_volume": 3644.91809, "trades": 35, "taker_buy_volume": 16310.8, "taker_buy_quote": 1112.54297}, {"ts": 1773641820000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 59874.5, "quote_volume": 4091.97967, "trades": 20, "taker_buy_volume": 38286.4, "taker_buy_quote": 2615.41763}, {"ts": 1773641880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7928.9, "quote_volume": 542.33676, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641940000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 406372.6, "quote_volume": 27846.0895, "trades": 108, "taker_buy_volume": 215806.6, "taker_buy_quote": 14791.53628}, {"ts": 1773642000000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 10230.8, "quote_volume": 700.37212, "trades": 23, "taker_buy_volume": 615.2, "taker_buy_quote": 42.1412}, {"ts": 1773642060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 19894.3, "quote_volume": 1362.75955, "trades": 15, "taker_buy_volume": 12257.8, "taker_buy_quote": 839.6593}, {"ts": 1773642120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 188.3, "quote_volume": 12.89855, "trades": 1, "taker_buy_volume": 188.3, "taker_buy_quote": 12.89855}, {"ts": 1773642180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 10000.0, "quote_volume": 685.0, "trades": 1, "taker_buy_volume": 10000.0, "taker_buy_quote": 685.0}, {"ts": 1773642240000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 32496.6, "quote_volume": 2226.03662, "trades": 27, "taker_buy_volume": 32148.4, "taker_buy_quote": 2202.18492}, {"ts": 1773642300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 24057.0, "quote_volume": 1647.9045, "trades": 8, "taker_buy_volume": 799.9, "taker_buy_quote": 54.79315}, {"ts": 1773642360000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1406.5, "quote_volume": 96.34525, "trades": 1, "taker_buy_volume": 1406.5, "taker_buy_quote": 96.34525}, {"ts": 1773642480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 145.9, "quote_volume": 9.99415, "trades": 1, "taker_buy_volume": 145.9, "taker_buy_quote": 9.99415}, {"ts": 1773642540000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 46353.1, "quote_volume": 3170.56663, "trades": 221, "taker_buy_volume": 32105.3, "taker_buy_quote": 2196.01711}, {"ts": 1773642600000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 118615.3, "quote_volume": 8104.79028, "trades": 40, "taker_buy_volume": 78030.6, "taker_buy_quote": 5329.90905}, {"ts": 1773642660000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 48656.2, "quote_volume": 3328.05776, "trades": 21, "taker_buy_volume": 20354.4, "taker_buy_quote": 1392.24096}, {"ts": 1773642720000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 19470.2, "quote_volume": 1331.78826, "trades": 24, "taker_buy_volume": 17122.2, "taker_buy_quote": 1171.18506}, {"ts": 1773642780000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8457.1, "quote_volume": 577.83899, "trades": 10, "taker_buy_volume": 2190.6, "taker_buy_quote": 149.83704}, {"ts": 1773642840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 243513.1, "quote_volume": 16631.94473, "trades": 39, "taker_buy_volume": 51299.7, "taker_buy_quote": 3503.76951}, {"ts": 1773642900000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 23107.5, "quote_volume": 1578.16895, "trades": 16, "taker_buy_volume": 1053.9, "taker_buy_quote": 71.98137}, {"ts": 1773642960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12122.3, "quote_volume": 829.16532, "trades": 13, "taker_buy_volume": 12122.3, "taker_buy_quote": 829.16532}, {"ts": 1773643020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 410.0, "quote_volume": 28.044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 102.1, "quote_volume": 6.99385, "trades": 1, "taker_buy_volume": 102.1, "taker_buy_quote": 6.99385}, {"ts": 1773643140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2143.4, "quote_volume": 146.8229, "trades": 9, "taker_buy_volume": 2143.4, "taker_buy_quote": 146.8229}, {"ts": 1773643200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5830.8, "quote_volume": 399.99288, "trades": 3, "taker_buy_volume": 5830.8, "taker_buy_quote": 399.99288}, {"ts": 1773643380000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 255.0, "quote_volume": 17.4675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643440000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 96030.6, "quote_volume": 6578.18913, "trades": 18, "taker_buy_volume": 930.3, "taker_buy_quote": 63.81858}, {"ts": 1773643500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 500.0, "quote_volume": 34.25, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643560000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 660.9, "quote_volume": 45.28773, "trades": 2, "taker_buy_volume": 160.8, "taker_buy_quote": 11.03088}, {"ts": 1773643620000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1743.0, "quote_volume": 119.51948, "trades": 4, "taker_buy_volume": 1239.8, "taker_buy_quote": 85.05028}, {"ts": 1773643680000, "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": 1773643740000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1974.8, "quote_volume": 135.32809, "trades": 3, "taker_buy_volume": 542.9, "taker_buy_quote": 37.24294}, {"ts": 1773643800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 19580.4, "quote_volume": 1341.2574, "trades": 13, "taker_buy_volume": 3824.0, "taker_buy_quote": 261.944}, {"ts": 1773643860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 112.0, "quote_volume": 7.672, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 7.672}, {"ts": 1773643980000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 119164.9, "quote_volume": 8162.77355, "trades": 20, "taker_buy_volume": 38297.7, "taker_buy_quote": 2623.39245}, {"ts": 1773644040000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 43602.2, "quote_volume": 2986.80472, "trades": 14, "taker_buy_volume": 41784.1, "taker_buy_quote": 2862.26487}, {"ts": 1773644100000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1315.8, "quote_volume": 90.1982, "trades": 7, "taker_buy_volume": 659.0, "taker_buy_quote": 45.2074}, {"ts": 1773644160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644220000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 56009.7, "quote_volume": 3836.95599, "trades": 14, "taker_buy_volume": 2915.4, "taker_buy_quote": 199.99644}, {"ts": 1773644280000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 91646.3, "quote_volume": 6277.762, "trades": 13, "taker_buy_volume": 6258.5, "taker_buy_quote": 428.70725}, {"ts": 1773644340000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 6380.1, "quote_volume": 437.00473, "trades": 9, "taker_buy_volume": 6058.9, "taker_buy_quote": 415.03465}, {"ts": 1773644400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3107.5, "quote_volume": 212.86375, "trades": 9, "taker_buy_volume": 3107.5, "taker_buy_quote": 212.86375}, {"ts": 1773644460000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 54794.6, "quote_volume": 3753.44908, "trades": 67, "taker_buy_volume": 30411.8, "taker_buy_quote": 2083.23754}, {"ts": 1773644520000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 98335.7, "quote_volume": 6745.87268, "trades": 44, "taker_buy_volume": 56956.8, "taker_buy_quote": 3907.28014}, {"ts": 1773644580000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6610.2, "quote_volume": 452.83472, "trades": 4, "taker_buy_volume": 360.2, "taker_buy_quote": 24.70972}, {"ts": 1773644640000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 165693.5, "quote_volume": 11365.32423, "trades": 45, "taker_buy_volume": 109156.2, "taker_buy_quote": 7488.49382}, {"ts": 1773644700000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 247.6, "quote_volume": 16.99702, "trades": 2, "taker_buy_volume": 116.6, "taker_buy_quote": 8.01042}, {"ts": 1773644760000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 787.0, "quote_volume": 54.02756, "trades": 6, "taker_buy_volume": 393.6, "taker_buy_quote": 27.04032}, {"ts": 1773644820000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 174393.6, "quote_volume": 11980.81408, "trades": 28, "taker_buy_volume": 99065.7, "taker_buy_quote": 6805.81359}, {"ts": 1773644880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 53971.2, "quote_volume": 3707.82144, "trades": 12, "taker_buy_volume": 53971.2, "taker_buy_quote": 3707.82144}, {"ts": 1773644940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10480.6, "quote_volume": 720.01722, "trades": 8, "taker_buy_volume": 10480.6, "taker_buy_quote": 720.01722}, {"ts": 1773645000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 114231.3, "quote_volume": 7836.26718, "trades": 18, "taker_buy_volume": 95591.4, "taker_buy_quote": 6557.57004}, {"ts": 1773645060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 292880.1, "quote_volume": 20120.86287, "trades": 73, "taker_buy_volume": 221400.5, "taker_buy_quote": 15210.21435}, {"ts": 1773645120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 422.3, "quote_volume": 28.9829, "trades": 3, "taker_buy_volume": 131.2, "taker_buy_quote": 9.01344}, {"ts": 1773645180000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 219733.7, "quote_volume": 15095.71683, "trades": 69, "taker_buy_volume": 176969.6, "taker_buy_quote": 12157.82316}, {"ts": 1773645240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7187.2, "quote_volume": 493.76064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645300000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 20749.0, "quote_volume": 1425.41539, "trades": 11, "taker_buy_volume": 4135.4, "taker_buy_quote": 284.10198}, {"ts": 1773645360000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 81503.0, "quote_volume": 5599.24464, "trades": 12, "taker_buy_volume": 81272.0, "taker_buy_quote": 5583.39804}, {"ts": 1773645420000, "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 471660.6, "quote_volume": 32451.56126, "trades": 117, "taker_buy_volume": 299063.0, "taker_buy_quote": 20576.0791}, {"ts": 1773645480000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 293570.9, "quote_volume": 20197.87724, "trades": 71, "taker_buy_volume": 243243.4, "taker_buy_quote": 16735.3723}, {"ts": 1773645540000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 27206.3, "quote_volume": 1872.69649, "trades": 33, "taker_buy_volume": 9030.5, "taker_buy_quote": 622.20145}, {"ts": 1773645600000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 174738.7, "quote_volume": 12022.03566, "trades": 48, "taker_buy_volume": 154750.1, "taker_buy_quote": 10646.81998}, {"ts": 1773645660000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 319047.5, "quote_volume": 21950.39549, "trades": 56, "taker_buy_volume": 203193.7, "taker_buy_quote": 13979.79908}, {"ts": 1773645720000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7814.7, "quote_volume": 537.67607, "trades": 8, "taker_buy_volume": 247.1, "taker_buy_quote": 17.02519}, {"ts": 1773645780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 127639.3, "quote_volume": 8794.34777, "trades": 23, "taker_buy_volume": 101050.7, "taker_buy_quote": 6962.39323}, {"ts": 1773645840000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 12131.3, "quote_volume": 835.83206, "trades": 8, "taker_buy_volume": 11986.2, "taker_buy_quote": 825.84918}, {"ts": 1773645900000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7714.6, "quote_volume": 531.48944, "trades": 6, "taker_buy_volume": 7249.6, "taker_buy_quote": 499.49744}, {"ts": 1773645960000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 116.1, "quote_volume": 7.98768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646020000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8788.1, "quote_volume": 604.8098, "trades": 8, "taker_buy_volume": 1885.2, "taker_buy_quote": 129.89028}, {"ts": 1773646080000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2451.3, "quote_volume": 168.79457, "trades": 2, "taker_buy_volume": 1451.3, "taker_buy_quote": 99.99457}, {"ts": 1773646140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 255801.2, "quote_volume": 17624.70268, "trades": 60, "taker_buy_volume": 152281.3, "taker_buy_quote": 10492.18157}, {"ts": 1773646200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 43126.6, "quote_volume": 2971.42274, "trades": 23, "taker_buy_volume": 19479.8, "taker_buy_quote": 1342.15822}, {"ts": 1773646260000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 92870.9, "quote_volume": 6400.78582, "trades": 61, "taker_buy_volume": 61905.3, "taker_buy_quote": 4267.26617}, {"ts": 1773646320000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 58375.7, "quote_volume": 4022.22904, "trades": 33, "taker_buy_volume": 1433.1, "taker_buy_quote": 98.8839}, {"ts": 1773646380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 170086.2, "quote_volume": 11730.59224, "trades": 44, "taker_buy_volume": 116530.6, "taker_buy_quote": 8040.6114}, {"ts": 1773646440000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 57539.0, "quote_volume": 3965.16173, "trades": 23, "taker_buy_volume": 7537.0, "taker_buy_quote": 520.02393}, {"ts": 1773646500000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 103436.3, "quote_volume": 7126.51256, "trades": 77, "taker_buy_volume": 51280.2, "taker_buy_quote": 3534.22898}, {"ts": 1773646560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 35231.0, "quote_volume": 2427.4159, "trades": 15, "taker_buy_volume": 24324.4, "taker_buy_quote": 1675.95116}, {"ts": 1773646620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 109328.2, "quote_volume": 7532.71298, "trades": 32, "taker_buy_volume": 31103.4, "taker_buy_quote": 2143.02426}, {"ts": 1773646680000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 203029.4, "quote_volume": 13997.23016, "trades": 74, "taker_buy_volume": 145574.2, "taker_buy_quote": 10038.56688}, {"ts": 1773646740000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 56937.5, "quote_volume": 3922.74314, "trades": 46, "taker_buy_volume": 35523.7, "taker_buy_quote": 2447.58293}, {"ts": 1773646800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 27516.4, "quote_volume": 1895.87996, "trades": 19, "taker_buy_volume": 27516.4, "taker_buy_quote": 1895.87996}, {"ts": 1773646860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1150.0, "quote_volume": 79.235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646920000, "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": 1773646980000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 112274.3, "quote_volume": 7746.93829, "trades": 59, "taker_buy_volume": 77974.3, "taker_buy_quote": 5380.23829}, {"ts": 1773647040000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 60416.2, "quote_volume": 4169.10851, "trades": 62, "taker_buy_volume": 37257.6, "taker_buy_quote": 2571.2273}, {"ts": 1773647100000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 110397.1, "quote_volume": 7622.62402, "trades": 35, "taker_buy_volume": 79438.2, "taker_buy_quote": 5486.45992}, {"ts": 1773647160000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 15481.5, "quote_volume": 1068.17059, "trades": 13, "taker_buy_volume": 14952.4, "taker_buy_quote": 1031.7156}, {"ts": 1773647220000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1168.4, "quote_volume": 80.59352, "trades": 6, "taker_buy_volume": 907.6, "taker_buy_quote": 62.6244}, {"ts": 1773647280000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3887.6, "quote_volume": 268.19767, "trades": 9, "taker_buy_volume": 3420.3, "taker_buy_quote": 236.0007}, {"ts": 1773647340000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 53323.4, "quote_volume": 3674.46406, "trades": 26, "taker_buy_volume": 17638.6, "taker_buy_quote": 1215.79585}, {"ts": 1773647400000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 52965.4, "quote_volume": 3649.04655, "trades": 33, "taker_buy_volume": 29481.5, "taker_buy_quote": 2031.27535}, {"ts": 1773647460000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 118084.2, "quote_volume": 8128.00993, "trades": 24, "taker_buy_volume": 35835.2, "taker_buy_quote": 2469.04528}, {"ts": 1773647520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 32252.2, "quote_volume": 2222.17658, "trades": 27, "taker_buy_volume": 12829.4, "taker_buy_quote": 883.94566}, {"ts": 1773647580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 94633.7, "quote_volume": 6520.2426, "trades": 37, "taker_buy_volume": 91727.2, "taker_buy_quote": 6320.00408}, {"ts": 1773647640000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 40295.2, "quote_volume": 2780.2788, "trades": 30, "taker_buy_volume": 29990.7, "taker_buy_quote": 2069.3583}, {"ts": 1773647700000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 98227.4, "quote_volume": 6768.18166, "trades": 37, "taker_buy_volume": 32509.6, "taker_buy_quote": 2240.22524}, {"ts": 1773647760000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7004.1, "quote_volume": 482.96619, "trades": 12, "taker_buy_volume": 4970.4, "taker_buy_quote": 342.84426}, {"ts": 1773647820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3227.1, "quote_volume": 222.34719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647880000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 200578.0, "quote_volume": 13811.44436, "trades": 61, "taker_buy_volume": 51167.7, "taker_buy_quote": 3525.45453}, {"ts": 1773647940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 592.1, "quote_volume": 40.79569, "trades": 2, "taker_buy_volume": 592.1, "taker_buy_quote": 40.79569}, {"ts": 1773648000000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 28801.7, "quote_volume": 1984.59525, "trades": 17, "taker_buy_volume": 23266.3, "taker_buy_quote": 1603.75973}, {"ts": 1773648060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 580.3, "quote_volume": 40.0407, "trades": 5, "taker_buy_volume": 580.3, "taker_buy_quote": 40.0407}, {"ts": 1773648120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 28845.5, "quote_volume": 1990.3395, "trades": 18, "taker_buy_volume": 23392.7, "taker_buy_quote": 1614.0963}, {"ts": 1773648180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 25259.6, "quote_volume": 1742.9124, "trades": 12, "taker_buy_volume": 25259.6, "taker_buy_quote": 1742.9124}, {"ts": 1773648240000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 76026.5, "quote_volume": 5245.84154, "trades": 40, "taker_buy_volume": 43033.3, "taker_buy_quote": 2969.31074}, {"ts": 1773648300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 900.0, "quote_volume": 62.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2142.7, "quote_volume": 148.06057, "trades": 2, "taker_buy_volume": 2142.7, "taker_buy_quote": 148.06057}, {"ts": 1773648420000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 96371.3, "quote_volume": 6662.65527, "trades": 69, "taker_buy_volume": 44625.7, "taker_buy_quote": 3086.00507}, {"ts": 1773648480000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 120689.0, "quote_volume": 8349.3762, "trades": 46, "taker_buy_volume": 67407.6, "taker_buy_quote": 4664.60592}, {"ts": 1773648540000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0694, "volume": 289307.1, "quote_volume": 20050.30454, "trades": 116, "taker_buy_volume": 139970.0, "taker_buy_quote": 9704.7193}, {"ts": 1773648600000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 74687.9, "quote_volume": 5173.97338, "trades": 37, "taker_buy_volume": 6252.0, "taker_buy_quote": 433.2636}, {"ts": 1773648660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 154804.0, "quote_volume": 10727.9172, "trades": 28, "taker_buy_volume": 154804.0, "taker_buy_quote": 10727.9172}, {"ts": 1773648720000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 93869.7, "quote_volume": 6505.06578, "trades": 67, "taker_buy_volume": 57353.3, "taker_buy_quote": 3974.58369}, {"ts": 1773648780000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 151505.4, "quote_volume": 10499.80187, "trades": 107, "taker_buy_volume": 87647.3, "taker_buy_quote": 6074.43554}, {"ts": 1773648840000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 26961.0, "quote_volume": 1865.86392, "trades": 38, "taker_buy_volume": 3209.7, "taker_buy_quote": 222.27396}, {"ts": 1773648900000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 35234.1, "quote_volume": 2432.52564, "trades": 68, "taker_buy_volume": 17410.9, "taker_buy_quote": 1202.39096}, {"ts": 1773648960000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 295442.2, "quote_volume": 20336.18485, "trades": 116, "taker_buy_volume": 53863.6, "taker_buy_quote": 3713.82892}, {"ts": 1773649020000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 136043.4, "quote_volume": 9363.28349, "trades": 95, "taker_buy_volume": 22179.7, "taker_buy_quote": 1529.43756}, {"ts": 1773649080000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 26803.6, "quote_volume": 1849.42503, "trades": 22, "taker_buy_volume": 20635.1, "taker_buy_quote": 1423.79853}, {"ts": 1773649140000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 65128.4, "quote_volume": 4500.50109, "trades": 32, "taker_buy_volume": 63136.2, "taker_buy_quote": 4362.84007}, {"ts": 1773649200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 58931.8, "quote_volume": 4066.2942, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649260000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 195389.5, "quote_volume": 13460.52131, "trades": 42, "taker_buy_volume": 45191.8, "taker_buy_quote": 3113.72808}, {"ts": 1773649320000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 31715.2, "quote_volume": 2185.16131, "trades": 12, "taker_buy_volume": 30154.5, "taker_buy_quote": 2077.64505}, {"ts": 1773649380000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 17564.4, "quote_volume": 1210.10196, "trades": 42, "taker_buy_volume": 4180.8, "taker_buy_quote": 288.08162}, {"ts": 1773649440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 849.7, "quote_volume": 58.55594, "trades": 2, "taker_buy_volume": 116.1, "taker_buy_quote": 8.0109}, {"ts": 1773649500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1753.6, "quote_volume": 120.82304, "trades": 10, "taker_buy_volume": 145.3, "taker_buy_quote": 10.01117}, {"ts": 1773649560000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 26045.5, "quote_volume": 1791.72635, "trades": 45, "taker_buy_volume": 14474.6, "taker_buy_quote": 995.85248}, {"ts": 1773649620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 234.4, "quote_volume": 16.10328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 668.6, "quote_volume": 45.93282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649740000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 76022.9, "quote_volume": 5222.56134, "trades": 51, "taker_buy_volume": 48494.9, "taker_buy_quote": 3331.59963}, {"ts": 1773649800000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 60487.6, "quote_volume": 4155.98221, "trades": 24, "taker_buy_volume": 23923.9, "taker_buy_quote": 1644.08233}, {"ts": 1773649860000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 278832.1, "quote_volume": 19098.97462, "trades": 136, "taker_buy_volume": 36539.6, "taker_buy_quote": 2503.77364}, {"ts": 1773649920000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 262.6, "quote_volume": 17.99978, "trades": 2, "taker_buy_volume": 116.8, "taker_buy_quote": 8.01248}, {"ts": 1773649980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 35441.5, "quote_volume": 2427.74275, "trades": 44, "taker_buy_volume": 12353.5, "taker_buy_quote": 846.21475}, {"ts": 1773650040000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 91894.0, "quote_volume": 6293.04659, "trades": 59, "taker_buy_volume": 35381.4, "taker_buy_quote": 2423.6493}, {"ts": 1773650100000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 40079.5, "quote_volume": 2749.01635, "trades": 30, "taker_buy_volume": 11607.0, "taker_buy_quote": 795.84657}, {"ts": 1773650160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 55833.7, "quote_volume": 3830.19182, "trades": 11, "taker_buy_volume": 55598.8, "taker_buy_quote": 3814.07768}, {"ts": 1773650220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 81304.6, "quote_volume": 5569.3651, "trades": 53, "taker_buy_volume": 14072.4, "taker_buy_quote": 963.9594}, {"ts": 1773650280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 28210.1, "quote_volume": 1932.39185, "trades": 25, "taker_buy_volume": 20101.0, "taker_buy_quote": 1376.9185}, {"ts": 1773650340000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 144710.8, "quote_volume": 9913.00822, "trades": 24, "taker_buy_volume": 3330.4, "taker_buy_quote": 228.45082}, {"ts": 1773650400000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 6926.7, "quote_volume": 474.36425, "trades": 14, "taker_buy_volume": 5341.3, "taker_buy_quote": 365.89367}, {"ts": 1773650460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 61128.7, "quote_volume": 4186.64737, "trades": 37, "taker_buy_volume": 25849.0, "taker_buy_quote": 1770.6565}, {"ts": 1773650520000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 650461.0, "quote_volume": 44484.42802, "trades": 103, "taker_buy_volume": 175192.2, "taker_buy_quote": 11983.16259}, {"ts": 1773650580000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 456451.6, "quote_volume": 31192.81018, "trades": 94, "taker_buy_volume": 55208.9, "taker_buy_quote": 3771.9734}, {"ts": 1773650640000, "open": 0.0684, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 505702.4, "quote_volume": 34481.92156, "trades": 111, "taker_buy_volume": 158610.5, "taker_buy_quote": 10804.92987}, {"ts": 1773650700000, "open": 0.0681, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 302901.9, "quote_volume": 20654.26201, "trades": 158, "taker_buy_volume": 169198.0, "taker_buy_quote": 11536.25403}, {"ts": 1773650760000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3706.3, "quote_volume": 253.1506, "trades": 7, "taker_buy_volume": 103.1, "taker_buy_quote": 7.05204}, {"ts": 1773650820000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 821.9, "quote_volume": 56.18726, "trades": 3, "taker_buy_volume": 514.9, "taker_buy_quote": 35.21916}, {"ts": 1773650880000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 234819.8, "quote_volume": 16035.28481, "trades": 53, "taker_buy_volume": 101032.9, "taker_buy_quote": 6901.33068}, {"ts": 1773650940000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 599.2, "quote_volume": 41.02914, "trades": 4, "taker_buy_volume": 438.6, "taker_buy_quote": 30.0441}, {"ts": 1773651000000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 68343.5, "quote_volume": 4680.51793, "trades": 23, "taker_buy_volume": 61765.4, "taker_buy_quote": 4230.70388}, {"ts": 1773651060000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 32945.6, "quote_volume": 2249.75407, "trades": 18, "taker_buy_volume": 161.1, "taker_buy_quote": 11.01924}, {"ts": 1773651120000, "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 34066.5, "quote_volume": 2329.7451, "trades": 34, "taker_buy_volume": 31286.0, "taker_buy_quote": 2139.68818}, {"ts": 1773651180000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 38493.9, "quote_volume": 2633.12522, "trades": 10, "taker_buy_volume": 1424.6, "taker_buy_quote": 97.5851}, {"ts": 1773651240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 39347.2, "quote_volume": 2695.2832, "trades": 21, "taker_buy_volume": 13152.4, "taker_buy_quote": 900.9394}, {"ts": 1773651300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 247.8, "quote_volume": 16.9743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651360000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 109827.0, "quote_volume": 7523.04944, "trades": 15, "taker_buy_volume": 263.0, "taker_buy_quote": 18.0155}, {"ts": 1773651420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 53233.7, "quote_volume": 3636.44161, "trades": 23, "taker_buy_volume": 2295.3, "taker_buy_quote": 156.99852}, {"ts": 1773651480000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 15321.7, "quote_volume": 1047.18592, "trades": 12, "taker_buy_volume": 7138.1, "taker_buy_quote": 488.24604}, {"ts": 1773651540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 13772.9, "quote_volume": 940.68907, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651600000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11461.9, "quote_volume": 782.91059, "trades": 8, "taker_buy_volume": 628.2, "taker_buy_quote": 42.96888}, {"ts": 1773651660000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 58150.0, "quote_volume": 3977.53424, "trades": 15, "taker_buy_volume": 53309.8, "taker_buy_quote": 3646.46456}, {"ts": 1773651720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 21685.3, "quote_volume": 1483.27452, "trades": 14, "taker_buy_volume": 161.1, "taker_buy_quote": 11.01924}, {"ts": 1773651780000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 152457.4, "quote_volume": 10412.94876, "trades": 51, "taker_buy_volume": 1083.4, "taker_buy_quote": 74.10456}, {"ts": 1773651840000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 16081.9, "quote_volume": 1098.35079, "trades": 12, "taker_buy_volume": 15228.1, "taker_buy_quote": 1040.07923}, {"ts": 1773651900000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 155125.1, "quote_volume": 10598.06952, "trades": 31, "taker_buy_volume": 119373.0, "taker_buy_quote": 8156.20109}, {"ts": 1773651960000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 17815.0, "quote_volume": 1216.77621, "trades": 15, "taker_buy_volume": 1917.1, "taker_buy_quote": 130.94964}, {"ts": 1773652020000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2725.4, "quote_volume": 186.05228, "trades": 9, "taker_buy_volume": 1800.0, "taker_buy_quote": 122.94}, {"ts": 1773652080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 338.1, "quote_volume": 23.05842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 26864.6, "quote_volume": 1834.85218, "trades": 15, "taker_buy_volume": 5711.0, "taker_buy_quote": 390.0613}, {"ts": 1773652200000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 28141.8, "quote_volume": 1925.062, "trades": 23, "taker_buy_volume": 26005.7, "taker_buy_quote": 1778.95276}, {"ts": 1773652260000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 101070.8, "quote_volume": 6903.92514, "trades": 31, "taker_buy_volume": 59112.6, "taker_buy_quote": 4038.18008}, {"ts": 1773652320000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 7141.3, "quote_volume": 487.71766, "trades": 11, "taker_buy_volume": 2788.3, "taker_buy_quote": 190.44089}, {"ts": 1773652380000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 48309.2, "quote_volume": 3299.53009, "trades": 58, "taker_buy_volume": 23783.8, "taker_buy_quote": 1624.44527}, {"ts": 1773652440000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 850.1, "quote_volume": 58.1088, "trades": 6, "taker_buy_volume": 469.7, "taker_buy_quote": 32.12748}, {"ts": 1773652500000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 94866.4, "quote_volume": 6488.86177, "trades": 47, "taker_buy_volume": 40472.0, "taker_buy_quote": 2768.29651}, {"ts": 1773652560000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 10411.0, "quote_volume": 712.08754, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 131.6, "quote_volume": 8.98828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 24080.0, "quote_volume": 1644.664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652740000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2616.9, "quote_volume": 178.95356, "trades": 4, "taker_buy_volume": 2192.9, "taker_buy_quote": 149.99436}, {"ts": 1773652800000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 171631.1, "quote_volume": 11722.49664, "trades": 44, "taker_buy_volume": 83999.7, "taker_buy_quote": 5737.27202}, {"ts": 1773652860000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 512.0, "quote_volume": 34.9696, "trades": 2, "taker_buy_volume": 512.0, "taker_buy_quote": 34.9696}, {"ts": 1773652920000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652980000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 88178.3, "quote_volume": 6022.62334, "trades": 25, "taker_buy_volume": 51995.2, "taker_buy_quote": 3551.31761}, {"ts": 1773653040000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 19398.6, "quote_volume": 1327.05831, "trades": 33, "taker_buy_volume": 18498.6, "taker_buy_quote": 1265.49831}, {"ts": 1773653100000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 160227.6, "quote_volume": 10959.54006, "trades": 78, "taker_buy_volume": 65166.6, "taker_buy_quote": 4457.39544}, {"ts": 1773653160000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 55723.2, "quote_volume": 3806.04075, "trades": 23, "taker_buy_volume": 21920.1, "taker_buy_quote": 1497.28902}, {"ts": 1773653220000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 424.0, "quote_volume": 28.9592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653280000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 567.4, "quote_volume": 38.76922, "trades": 4, "taker_buy_volume": 158.0, "taker_buy_quote": 10.8072}, {"ts": 1773653340000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 6111.1, "quote_volume": 417.97292, "trades": 3, "taker_buy_volume": 5847.9, "taker_buy_quote": 399.99636}, {"ts": 1773653400000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 169355.7, "quote_volume": 11583.95294, "trades": 45, "taker_buy_volume": 81143.0, "taker_buy_quote": 5550.20426}, {"ts": 1773653460000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 23302.5, "quote_volume": 1594.03268, "trades": 13, "taker_buy_volume": 14339.6, "taker_buy_quote": 980.97032}, {"ts": 1773653520000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 922.9, "quote_volume": 63.12636, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653580000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 27051.7, "quote_volume": 1853.02539, "trades": 14, "taker_buy_volume": 26891.1, "taker_buy_quote": 1842.04035}, {"ts": 1773653640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 13068.5, "quote_volume": 893.8854, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 61.56}, {"ts": 1773653700000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 26918.1, "quote_volume": 1839.81344, "trades": 6, "taker_buy_volume": 13072.1, "taker_buy_quote": 894.13164}, {"ts": 1773653760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4918.2, "quote_volume": 336.15975, "trades": 5, "taker_buy_volume": 2466.9, "taker_buy_quote": 168.73596}, {"ts": 1773653820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653880000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 60849.7, "quote_volume": 4162.10959, "trades": 30, "taker_buy_volume": 60750.8, "taker_buy_quote": 4155.35472}, {"ts": 1773653940000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 24766.2, "quote_volume": 1691.50364, "trades": 18, "taker_buy_volume": 7715.5, "taker_buy_quote": 526.96865}, {"ts": 1773654000000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 19225.4, "quote_volume": 1313.13587, "trades": 12, "taker_buy_volume": 5789.9, "taker_buy_quote": 395.49122}, {"ts": 1773654060000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1068.7, "quote_volume": 73.02154, "trades": 4, "taker_buy_volume": 293.3, "taker_buy_quote": 20.06172}, {"ts": 1773654120000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 26250.5, "quote_volume": 1795.49032, "trades": 12, "taker_buy_volume": 25811.7, "taker_buy_quote": 1765.52028}, {"ts": 1773654180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 453.2, "quote_volume": 30.95356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 123374.2, "quote_volume": 8426.45786, "trades": 24, "taker_buy_volume": 58782.1, "taker_buy_quote": 4014.81743}, {"ts": 1773654300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 7797.3, "quote_volume": 532.55559, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654360000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 416.3, "quote_volume": 28.4486, "trades": 3, "taker_buy_volume": 153.1, "taker_buy_quote": 10.47204}, {"ts": 1773654420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 160.8, "quote_volume": 10.98264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 292.4, "quote_volume": 19.97092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773654540000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 44728.2, "quote_volume": 3059.49357, "trades": 20, "taker_buy_volume": 41742.0, "taker_buy_quote": 2855.23749}, {"ts": 1773654600000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 45263.8, "quote_volume": 3096.03078, "trades": 21, "taker_buy_volume": 9092.7, "taker_buy_quote": 621.94068}, {"ts": 1773654660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 31489.3, "quote_volume": 2153.86812, "trades": 21, "taker_buy_volume": 5397.2, "taker_buy_quote": 369.16848}, {"ts": 1773654720000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 83735.8, "quote_volume": 5727.35873, "trades": 33, "taker_buy_volume": 36445.3, "taker_buy_quote": 2492.91261}, {"ts": 1773654780000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2644.4, "quote_volume": 180.97191, "trades": 8, "taker_buy_volume": 949.5, "taker_buy_quote": 65.04075}, {"ts": 1773654840000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 511.4, "quote_volume": 35.01776, "trades": 3, "taker_buy_volume": 380.0, "taker_buy_quote": 26.03}, {"ts": 1773654900000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 6936.3, "quote_volume": 475.10735, "trades": 3, "taker_buy_volume": 6644.3, "taker_buy_quote": 455.13455}, {"ts": 1773654960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 438.0, "quote_volume": 29.9592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655020000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 671.9, "quote_volume": 45.98719, "trades": 4, "taker_buy_volume": 292.3, "taker_buy_quote": 20.02255}, {"ts": 1773655080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 41810.1, "quote_volume": 2859.81084, "trades": 13, "taker_buy_volume": 5111.4, "taker_buy_quote": 349.61976}, {"ts": 1773655140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 78361.5, "quote_volume": 5359.9266, "trades": 12, "taker_buy_volume": 77749.5, "taker_buy_quote": 5318.0658}, {"ts": 1773655260000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 82050.6, "quote_volume": 5616.48155, "trades": 31, "taker_buy_volume": 66875.7, "taker_buy_quote": 4578.59287}, {"ts": 1773655320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 81639.1, "quote_volume": 5584.11444, "trades": 17, "taker_buy_volume": 146.4, "taker_buy_quote": 10.01376}, {"ts": 1773655380000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 2464.7, "quote_volume": 168.57228, "trades": 12, "taker_buy_volume": 2083.9, "taker_buy_quote": 142.55194}, {"ts": 1773655440000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 23854.7, "quote_volume": 1631.67612, "trades": 32, "taker_buy_volume": 6765.0, "taker_buy_quote": 462.74064}, {"ts": 1773655500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 31247.5, "quote_volume": 2137.329, "trades": 23, "taker_buy_volume": 30896.7, "taker_buy_quote": 2113.33428}, {"ts": 1773655560000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 21250.0, "quote_volume": 1453.50729, "trades": 9, "taker_buy_volume": 6003.2, "taker_buy_quote": 410.62617}, {"ts": 1773655620000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8290.4, "quote_volume": 566.86743, "trades": 7, "taker_buy_volume": 6331.1, "taker_buy_quote": 433.04724}, {"ts": 1773655680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5278.3, "quote_volume": 360.50789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2072.1, "quote_volume": 141.52443, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773655800000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4632.4, "quote_volume": 316.78588, "trades": 6, "taker_buy_volume": 3929.6, "taker_buy_quote": 268.78464}, {"ts": 1773655860000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 32686.0, "quote_volume": 2232.52396, "trades": 19, "taker_buy_volume": 4466.6, "taker_buy_quote": 305.13894}, {"ts": 1773655920000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 17981.8, "quote_volume": 1226.54031, "trades": 12, "taker_buy_volume": 1815.5, "taker_buy_quote": 123.99865}, {"ts": 1773655980000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 14229.9, "quote_volume": 971.97233, "trades": 14, "taker_buy_volume": 12640.4, "taker_buy_quote": 863.40948}, {"ts": 1773656040000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 47761.4, "quote_volume": 3262.27174, "trades": 20, "taker_buy_volume": 2932.6, "taker_buy_quote": 200.4647}, {"ts": 1773656100000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 72863.4, "quote_volume": 4982.50032, "trades": 35, "taker_buy_volume": 56358.6, "taker_buy_quote": 3853.59563}, {"ts": 1773656160000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 36038.3, "quote_volume": 2465.19052, "trades": 19, "taker_buy_volume": 31729.7, "taker_buy_quote": 2170.49834}, {"ts": 1773656220000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8341.5, "quote_volume": 571.30604, "trades": 17, "taker_buy_volume": 8341.5, "taker_buy_quote": 571.30604}, {"ts": 1773656280000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 8073.4, "quote_volume": 553.00016, "trades": 8, "taker_buy_volume": 7796.0, "taker_buy_quote": 534.026}, {"ts": 1773656340000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 7775.8, "quote_volume": 532.60434, "trades": 8, "taker_buy_volume": 7396.2, "taker_buy_quote": 506.6397}, {"ts": 1773656400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 902.8, "quote_volume": 61.75152, "trades": 11, "taker_buy_volume": 322.2, "taker_buy_quote": 22.03848}, {"ts": 1773656460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 26288.3, "quote_volume": 1798.11972, "trades": 14, "taker_buy_volume": 1434.8, "taker_buy_quote": 98.14032}, {"ts": 1773656520000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2925.1, "quote_volume": 200.18558, "trades": 9, "taker_buy_volume": 2530.9, "taker_buy_quote": 173.2223}, {"ts": 1773656580000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 352628.8, "quote_volume": 24155.05897, "trades": 45, "taker_buy_volume": 184264.4, "taker_buy_quote": 12622.1114}, {"ts": 1773656640000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 59739.2, "quote_volume": 4086.1759, "trades": 20, "taker_buy_volume": 4552.9, "taker_buy_quote": 311.43298}, {"ts": 1773656700000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 29925.2, "quote_volume": 2047.00118, "trades": 12, "taker_buy_volume": 1175.0, "taker_buy_quote": 80.4875}, {"ts": 1773656760000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 68226.3, "quote_volume": 4666.69503, "trades": 31, "taker_buy_volume": 60110.6, "taker_buy_quote": 4111.58115}, {"ts": 1773656820000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2614.0, "quote_volume": 179.0225, "trades": 4, "taker_buy_volume": 2249.0, "taker_buy_quote": 154.0565}, {"ts": 1773656880000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1270.0, "quote_volume": 86.96872, "trades": 3, "taker_buy_volume": 1007.2, "taker_buy_quote": 68.9932}, {"ts": 1773656940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 160.6, "quote_volume": 10.98504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657000000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 11632.9, "quote_volume": 795.65589, "trades": 23, "taker_buy_volume": 797.2, "taker_buy_quote": 54.53863}, {"ts": 1773657060000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 453.7, "quote_volume": 31.017, "trades": 5, "taker_buy_volume": 292.9, "taker_buy_quote": 20.03436}, {"ts": 1773657120000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 100583.8, "quote_volume": 6869.92918, "trades": 43, "taker_buy_volume": 32356.5, "taker_buy_quote": 2210.00459}, {"ts": 1773657180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 13516.1, "quote_volume": 923.14963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657240000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 9801.9, "quote_volume": 670.37471, "trades": 10, "taker_buy_volume": 9049.4, "taker_buy_quote": 618.97896}, {"ts": 1773657300000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 125775.7, "quote_volume": 8590.07005, "trades": 57, "taker_buy_volume": 19380.7, "taker_buy_quote": 1323.75226}, {"ts": 1773657360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 86891.6, "quote_volume": 5926.00712, "trades": 48, "taker_buy_volume": 43277.4, "taker_buy_quote": 2951.51868}, {"ts": 1773657420000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 90464.2, "quote_volume": 6171.64231, "trades": 33, "taker_buy_volume": 65096.6, "taker_buy_quote": 4441.58812}, {"ts": 1773657480000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1220.1, "quote_volume": 83.21082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657540000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 424.7, "quote_volume": 28.96454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657600000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 65396.8, "quote_volume": 4462.07858, "trades": 30, "taker_buy_volume": 10166.5, "taker_buy_quote": 694.37195}, {"ts": 1773657660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1880.8, "quote_volume": 128.27056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657720000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3044.5, "quote_volume": 207.897, "trades": 5, "taker_buy_volume": 2621.0, "taker_buy_quote": 179.0143}, {"ts": 1773657780000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1744.1, "quote_volume": 119.08345, "trades": 6, "taker_buy_volume": 1358.3, "taker_buy_quote": 92.77189}, {"ts": 1773657840000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 410.0, "quote_volume": 27.962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657900000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4356.5, "quote_volume": 297.13235, "trades": 6, "taker_buy_volume": 190.5, "taker_buy_quote": 13.01115}, {"ts": 1773657960000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1789.8, "quote_volume": 122.06436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658020000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 366.0, "quote_volume": 24.9612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658080000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 73998.8, "quote_volume": 5054.09315, "trades": 27, "taker_buy_volume": 39773.1, "taker_buy_quote": 2716.50273}, {"ts": 1773658140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5625.1, "quote_volume": 384.19433, "trades": 9, "taker_buy_volume": 5380.8, "taker_buy_quote": 367.50864}, {"ts": 1773658200000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13552.3, "quote_volume": 926.9905, "trades": 53, "taker_buy_volume": 7843.7, "taker_buy_quote": 536.52226}, {"ts": 1773658260000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2166.8, "quote_volume": 148.19596, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 61.56}, {"ts": 1773658320000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1137.0, "quote_volume": 77.75472, "trades": 4, "taker_buy_volume": 976.2, "taker_buy_quote": 66.77208}, {"ts": 1773658380000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 83776.0, "quote_volume": 5730.27841, "trades": 17, "taker_buy_volume": 83542.2, "taker_buy_quote": 5714.29819}, {"ts": 1773658440000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 75603.4, "quote_volume": 5171.27835, "trades": 20, "taker_buy_volume": 9554.7, "taker_buy_quote": 653.57067}, {"ts": 1773658500000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 214590.8, "quote_volume": 14698.99391, "trades": 93, "taker_buy_volume": 187883.1, "taker_buy_quote": 12869.76538}, {"ts": 1773658560000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 238082.1, "quote_volume": 16300.67181, "trades": 83, "taker_buy_volume": 134105.6, "taker_buy_quote": 9186.2336}, {"ts": 1773658620000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 33634.1, "quote_volume": 2304.8279, "trades": 43, "taker_buy_volume": 26902.1, "taker_buy_quote": 1843.92267}, {"ts": 1773658680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 205.8, "quote_volume": 14.0973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658740000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1492.3, "quote_volume": 102.30418, "trades": 2, "taker_buy_volume": 816.3, "taker_buy_quote": 55.99818}, {"ts": 1773658800000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 250725.0, "quote_volume": 17175.77102, "trades": 37, "taker_buy_volume": 31319.0, "taker_buy_quote": 2146.46002}, {"ts": 1773658860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 27218.6, "quote_volume": 1864.4741, "trades": 14, "taker_buy_volume": 24787.9, "taker_buy_quote": 1697.97115}, {"ts": 1773658920000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1775.1, "quote_volume": 121.56529, "trades": 10, "taker_buy_volume": 1338.7, "taker_buy_quote": 91.70095}, {"ts": 1773658980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 101495.5, "quote_volume": 6952.44175, "trades": 27, "taker_buy_volume": 47966.5, "taker_buy_quote": 3285.70525}, {"ts": 1773659040000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 263.0, "quote_volume": 18.00236, "trades": 2, "taker_buy_volume": 131.6, "taker_buy_quote": 9.0146}, {"ts": 1773659100000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 541.0, "quote_volume": 37.02048, "trades": 4, "taker_buy_volume": 160.8, "taker_buy_quote": 11.0148}, {"ts": 1773659160000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 83225.8, "quote_volume": 5701.52507, "trades": 33, "taker_buy_volume": 55399.8, "taker_buy_quote": 3795.62684}, {"ts": 1773659220000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 67165.6, "quote_volume": 4594.11242, "trades": 21, "taker_buy_volume": 4623.6, "taker_buy_quote": 316.25424}, {"ts": 1773659280000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 717.7, "quote_volume": 49.02814, "trades": 3, "taker_buy_volume": 92.3, "taker_buy_quote": 6.31332}, {"ts": 1773659340000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 53993.9, "quote_volume": 3690.5584, "trades": 41, "taker_buy_volume": 15426.3, "taker_buy_quote": 1055.15892}, {"ts": 1773659400000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 86857.4, "quote_volume": 5941.5059, "trades": 22, "taker_buy_volume": 86608.8, "taker_buy_quote": 5924.51482}, {"ts": 1773659460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 171856.9, "quote_volume": 11770.17385, "trades": 26, "taker_buy_volume": 33851.5, "taker_buy_quote": 2318.82775}, {"ts": 1773659520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 18914.6, "quote_volume": 1295.63842, "trades": 5, "taker_buy_volume": 18797.8, "taker_buy_quote": 1287.6493}, {"ts": 1773659580000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 18485.4, "quote_volume": 1264.53438, "trades": 18, "taker_buy_volume": 1476.4, "taker_buy_quote": 101.1334}, {"ts": 1773659640000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 3004.7, "quote_volume": 205.26494, "trades": 6, "taker_buy_volume": 439.3, "taker_buy_quote": 30.04812}, {"ts": 1773659700000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 452.8, "quote_volume": 30.95549, "trades": 3, "taker_buy_volume": 292.5, "taker_buy_quote": 20.007}, {"ts": 1773659760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 18706.4, "quote_volume": 1279.51776, "trades": 2, "taker_buy_volume": 18706.4, "taker_buy_quote": 1279.51776}, {"ts": 1773659820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 95.5, "quote_volume": 6.52265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659940000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 302.1, "quote_volume": 20.63343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660000000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660060000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 15950.9, "quote_volume": 1089.44647, "trades": 13, "taker_buy_volume": 439.9, "taker_buy_quote": 30.04517}, {"ts": 1773660120000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1363.9, "quote_volume": 93.05278, "trades": 6, "taker_buy_volume": 348.0, "taker_buy_quote": 23.7684}, {"ts": 1773660180000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 621.1, "quote_volume": 42.37368, "trades": 3, "taker_buy_volume": 146.6, "taker_buy_quote": 10.01278}, {"ts": 1773660240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 2324.4, "quote_volume": 158.63529, "trades": 3, "taker_buy_volume": 1112.1, "taker_buy_quote": 75.95643}, {"ts": 1773660420000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8657.2, "quote_volume": 591.25987, "trades": 6, "taker_buy_volume": 8388.3, "taker_buy_quote": 572.92089}, {"ts": 1773660480000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 6502.1, "quote_volume": 443.51448, "trades": 4, "taker_buy_volume": 712.6, "taker_buy_quote": 48.67058}, {"ts": 1773660540000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 115647.2, "quote_volume": 7887.1669, "trades": 36, "taker_buy_volume": 13548.8, "taker_buy_quote": 924.05602}, {"ts": 1773660600000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 117361.3, "quote_volume": 8004.04068, "trades": 45, "taker_buy_volume": 37092.4, "taker_buy_quote": 2529.71783}, {"ts": 1773660660000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 5322.2, "quote_volume": 362.97404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660720000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 80090.8, "quote_volume": 5458.3783, "trades": 20, "taker_buy_volume": 5616.6, "taker_buy_quote": 383.05212}, {"ts": 1773660780000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 90991.9, "quote_volume": 6205.71315, "trades": 24, "taker_buy_volume": 43927.7, "taker_buy_quote": 2995.93471}, {"ts": 1773660840000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1355.1, "quote_volume": 92.37231, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 61.38}, {"ts": 1773660900000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1465.9, "quote_volume": 99.97438, "trades": 1, "taker_buy_volume": 1465.9, "taker_buy_quote": 99.97438}, {"ts": 1773660960000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 121449.7, "quote_volume": 8270.40269, "trades": 30, "taker_buy_volume": 29518.7, "taker_buy_quote": 2010.24544}, {"ts": 1773661020000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 39148.2, "quote_volume": 2666.00857, "trades": 18, "taker_buy_volume": 23395.9, "taker_buy_quote": 1593.27694}, {"ts": 1773661080000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 721.2, "quote_volume": 49.12694, "trades": 5, "taker_buy_volume": 132.2, "taker_buy_quote": 9.01604}, {"ts": 1773661140000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 1851.3, "quote_volume": 126.07353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661200000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 88814.9, "quote_volume": 6057.19234, "trades": 37, "taker_buy_volume": 87932.6, "taker_buy_quote": 5997.03268}, {"ts": 1773661260000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 486.2, "quote_volume": 33.15884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661320000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11187.6, "quote_volume": 763.06431, "trades": 7, "taker_buy_volume": 699.9, "taker_buy_quote": 47.80317}, {"ts": 1773661380000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 34696.2, "quote_volume": 2366.76198, "trades": 7, "taker_buy_volume": 4811.4, "taker_buy_quote": 328.61862}, {"ts": 1773661440000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 8147.8, "quote_volume": 556.45648, "trades": 9, "taker_buy_volume": 7765.2, "taker_buy_quote": 530.36316}, {"ts": 1773661500000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 80075.4, "quote_volume": 5461.30251, "trades": 7, "taker_buy_volume": 1602.3, "taker_buy_quote": 109.43709}, {"ts": 1773661560000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 351.5, "quote_volume": 23.98403, "trades": 3, "taker_buy_volume": 117.3, "taker_buy_quote": 8.01159}, {"ts": 1773661620000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 974.7, "quote_volume": 66.52143, "trades": 7, "taker_buy_volume": 468.9, "taker_buy_quote": 32.02587}, {"ts": 1773661680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 454.8, "quote_volume": 31.03498, "trades": 3, "taker_buy_volume": 176.2, "taker_buy_quote": 12.03446}, {"ts": 1773661740000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 453.9, "quote_volume": 30.95598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661800000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 248.9, "quote_volume": 16.97498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661860000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 300.0, "quote_volume": 20.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661920000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4011.9, "quote_volume": 273.99813, "trades": 3, "taker_buy_volume": 3865.5, "taker_buy_quote": 264.01365}, {"ts": 1773661980000, "open": 0.0683, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 6521.1, "quote_volume": 444.73609, "trades": 15, "taker_buy_volume": 249.5, "taker_buy_quote": 17.02763}, {"ts": 1773662040000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 25981.6, "quote_volume": 1772.50527, "trades": 16, "taker_buy_volume": 25835.0, "taker_buy_quote": 1762.50715}, {"ts": 1773662100000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 673.9, "quote_volume": 45.95998, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662160000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 509.5, "quote_volume": 34.77249, "trades": 3, "taker_buy_volume": 245.9, "taker_buy_quote": 16.79497}, {"ts": 1773662220000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 382.8, "quote_volume": 26.1306, "trades": 2, "taker_buy_volume": 236.4, "taker_buy_quote": 16.14612}, {"ts": 1773662280000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 16311.9, "quote_volume": 1112.48622, "trades": 20, "taker_buy_volume": 1207.9, "taker_buy_quote": 82.39342}, {"ts": 1773662340000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 866.8, "quote_volume": 59.07175, "trades": 5, "taker_buy_volume": 426.7, "taker_buy_quote": 29.10094}, {"ts": 1773662400000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 557.6, "quote_volume": 37.99899, "trades": 4, "taker_buy_volume": 264.3, "taker_buy_quote": 18.02526}, {"ts": 1773662460000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 1774.3, "quote_volume": 120.84451, "trades": 3, "taker_buy_volume": 146.8, "taker_buy_quote": 10.01176}, {"ts": 1773662520000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662580000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 129281.0, "quote_volume": 8822.30068, "trades": 69, "taker_buy_volume": 115319.2, "taker_buy_quote": 7870.10592}, {"ts": 1773662640000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 201402.0, "quote_volume": 13775.42134, "trades": 80, "taker_buy_volume": 168031.8, "taker_buy_quote": 11493.21192}, {"ts": 1773662700000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 155.4, "quote_volume": 10.61382, "trades": 2, "taker_buy_volume": 155.4, "taker_buy_quote": 10.61382}, {"ts": 1773662760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 467.2, "quote_volume": 31.90976, "trades": 4, "taker_buy_volume": 467.2, "taker_buy_quote": 31.90976}, {"ts": 1773662820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10494.4, "quote_volume": 715.71808, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 61.38}, {"ts": 1773662880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 117.5, "quote_volume": 8.0135, "trades": 2, "taker_buy_volume": 117.5, "taker_buy_quote": 8.0135}, {"ts": 1773663000000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 12639.3, "quote_volume": 861.97971, "trades": 17, "taker_buy_volume": 2178.8, "taker_buy_quote": 148.59416}, {"ts": 1773663060000, "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 129204.6, "quote_volume": 8798.91426, "trades": 47, "taker_buy_volume": 23377.7, "taker_buy_quote": 1592.11137}, {"ts": 1773663120000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 28937.7, "quote_volume": 1973.54234, "trades": 22, "taker_buy_volume": 28688.4, "taker_buy_quote": 1956.56501}, {"ts": 1773663180000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 600.6, "quote_volume": 40.97998, "trades": 6, "taker_buy_volume": 190.6, "taker_buy_quote": 13.01798}, {"ts": 1773663240000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 435.4, "quote_volume": 29.70422, "trades": 4, "taker_buy_volume": 99.4, "taker_buy_quote": 6.78902}, {"ts": 1773663300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 85705.5, "quote_volume": 5845.1151, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 132.2, "quote_volume": 9.01604, "trades": 1, "taker_buy_volume": 132.2, "taker_buy_quote": 9.01604}, {"ts": 1773663420000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 202744.0, "quote_volume": 13812.36339, "trades": 33, "taker_buy_volume": 54969.9, "taker_buy_quote": 3748.94718}, {"ts": 1773663480000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 89121.7, "quote_volume": 6087.06895, "trades": 42, "taker_buy_volume": 74382.4, "taker_buy_quote": 5080.37476}, {"ts": 1773663540000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 21088.4, "quote_volume": 1440.68069, "trades": 28, "taker_buy_volume": 20649.3, "taker_buy_quote": 1410.71943}, {"ts": 1773663600000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 167256.2, "quote_volume": 11444.2323, "trades": 58, "taker_buy_volume": 138516.1, "taker_buy_quote": 9478.40946}, {"ts": 1773663660000, "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 1533009.7, "quote_volume": 105113.51164, "trades": 171, "taker_buy_volume": 1339698.0, "taker_buy_quote": 91879.93515}, {"ts": 1773663720000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 5826.5, "quote_volume": 398.78064, "trades": 11, "taker_buy_volume": 2915.4, "taker_buy_quote": 199.7049}, {"ts": 1773663780000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 27120.5, "quote_volume": 1855.18583, "trades": 13, "taker_buy_volume": 18698.0, "taker_buy_quote": 1279.08683}, {"ts": 1773663840000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 85945.7, "quote_volume": 5887.24549, "trades": 35, "taker_buy_volume": 17342.6, "taker_buy_quote": 1187.9681}, {"ts": 1773663900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 108852.2, "quote_volume": 7445.49048, "trades": 99, "taker_buy_volume": 76458.3, "taker_buy_quote": 5229.74772}, {"ts": 1773663960000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 130767.1, "quote_volume": 8957.50839, "trades": 102, "taker_buy_volume": 83286.9, "taker_buy_quote": 5705.15265}, {"ts": 1773664020000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 40601.3, "quote_volume": 2777.64061, "trades": 20, "taker_buy_volume": 39108.6, "taker_buy_quote": 2675.53993}, {"ts": 1773664080000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 135201.1, "quote_volume": 9249.79016, "trades": 42, "taker_buy_volume": 69217.5, "taker_buy_quote": 4736.51192}, {"ts": 1773664140000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 165624.8, "quote_volume": 11337.92166, "trades": 63, "taker_buy_volume": 131024.8, "taker_buy_quote": 8968.9126}, {"ts": 1773664200000, "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 12077.9, "quote_volume": 826.27455, "trades": 19, "taker_buy_volume": 6662.8, "taker_buy_quote": 455.89243}, {"ts": 1773664260000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 64426.2, "quote_volume": 4413.16988, "trades": 66, "taker_buy_volume": 34864.3, "taker_buy_quote": 2388.20455}, {"ts": 1773664320000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 60325.6, "quote_volume": 4132.31392, "trades": 14, "taker_buy_volume": 54728.9, "taker_buy_quote": 3748.93997}, {"ts": 1773664380000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 34972.9, "quote_volume": 2395.75021, "trades": 18, "taker_buy_volume": 21903.2, "taker_buy_quote": 1500.47576}, {"ts": 1773664440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1213.5, "quote_volume": 83.12475, "trades": 5, "taker_buy_volume": 1213.5, "taker_buy_quote": 83.12475}, {"ts": 1773664500000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 181508.4, "quote_volume": 12417.38399, "trades": 54, "taker_buy_volume": 39176.3, "taker_buy_quote": 2679.69066}, {"ts": 1773664560000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 59454.9, "quote_volume": 4068.12546, "trades": 43, "taker_buy_volume": 29805.5, "taker_buy_quote": 2040.11966}, {"ts": 1773664620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 48019.5, "quote_volume": 3289.25163, "trades": 14, "taker_buy_volume": 47178.3, "taker_buy_quote": 3231.71355}, {"ts": 1773664680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 394.2, "quote_volume": 26.96328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773664740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2690.2, "quote_volume": 184.2787, "trades": 11, "taker_buy_volume": 1461.9, "taker_buy_quote": 100.14015}, {"ts": 1773664800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 494.8, "quote_volume": 33.91413, "trades": 3, "taker_buy_volume": 203.3, "taker_buy_quote": 13.94638}, {"ts": 1773664860000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1545.5, "quote_volume": 105.98048, "trades": 4, "taker_buy_volume": 1137.3, "taker_buy_quote": 78.01878}, {"ts": 1773664920000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 5373.7, "quote_volume": 368.08533, "trades": 15, "taker_buy_volume": 1642.5, "taker_buy_quote": 112.52587}, {"ts": 1773664980000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 24855.9, "quote_volume": 1702.61747, "trades": 9, "taker_buy_volume": 1007.7, "taker_buy_quote": 69.02745}, {"ts": 1773665040000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 32338.6, "quote_volume": 2215.23495, "trades": 19, "taker_buy_volume": 27578.4, "taker_buy_quote": 1889.16125}, {"ts": 1773665100000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 244941.7, "quote_volume": 16804.08496, "trades": 97, "taker_buy_volume": 224299.3, "taker_buy_quote": 15388.0309}, {"ts": 1773665160000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7082.4, "quote_volume": 485.86576, "trades": 10, "taker_buy_volume": 131.2, "taker_buy_quote": 9.01344}, {"ts": 1773665220000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 28721.3, "quote_volume": 1970.16949, "trades": 20, "taker_buy_volume": 15069.3, "taker_buy_quote": 1033.75398}, {"ts": 1773665280000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 39084.8, "quote_volume": 2677.35131, "trades": 10, "taker_buy_volume": 425.1, "taker_buy_quote": 29.16186}, {"ts": 1773665340000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 195410.0, "quote_volume": 13405.1119, "trades": 65, "taker_buy_volume": 43713.0, "taker_buy_quote": 2998.7118}, {"ts": 1773665400000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 29685.6, "quote_volume": 2036.4453, "trades": 12, "taker_buy_volume": 131.4, "taker_buy_quote": 9.02718}, {"ts": 1773665460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 20456.0, "quote_volume": 1401.43417, "trades": 14, "taker_buy_volume": 1747.0, "taker_buy_quote": 119.8442}, {"ts": 1773665520000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 729.2, "quote_volume": 49.97794, "trades": 5, "taker_buy_volume": 277.4, "taker_buy_quote": 19.02964}, {"ts": 1773665580000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 626.9, "quote_volume": 42.95725, "trades": 4, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0156}, {"ts": 1773665640000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 685.8, "quote_volume": 47.01964, "trades": 5, "taker_buy_volume": 423.4, "taker_buy_quote": 29.04524}, {"ts": 1773665700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 179.9, "quote_volume": 12.32315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665760000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 83342.4, "quote_volume": 5717.2624, "trades": 39, "taker_buy_volume": 66485.7, "taker_buy_quote": 4560.91902}, {"ts": 1773665820000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 6588.3, "quote_volume": 452.44888, "trades": 11, "taker_buy_volume": 6049.6, "taker_buy_quote": 415.49406}, {"ts": 1773665880000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 81643.9, "quote_volume": 5601.89594, "trades": 32, "taker_buy_volume": 74451.1, "taker_buy_quote": 5108.46986}, {"ts": 1773665940000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 699.3, "quote_volume": 48.01279, "trades": 3, "taker_buy_volume": 408.1, "taker_buy_quote": 28.03647}, {"ts": 1773666000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3304.9, "quote_volume": 226.71614, "trades": 7, "taker_buy_volume": 301.7, "taker_buy_quote": 20.69662}, {"ts": 1773666060000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 44839.3, "quote_volume": 3076.02418, "trades": 33, "taker_buy_volume": 31899.9, "taker_buy_quote": 2188.38134}, {"ts": 1773666120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1638.2, "quote_volume": 112.38052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666180000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 22677.3, "quote_volume": 1555.64965, "trades": 11, "taker_buy_volume": 6133.3, "taker_buy_quote": 420.76041}, {"ts": 1773666240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 323.7, "quote_volume": 22.20582, "trades": 1, "taker_buy_volume": 323.7, "taker_buy_quote": 22.20582}, {"ts": 1773666300000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 539.8, "quote_volume": 37.00404, "trades": 4, "taker_buy_volume": 277.4, "taker_buy_quote": 19.02964}, {"ts": 1773666360000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 10327.9, "quote_volume": 708.5071, "trades": 13, "taker_buy_volume": 10211.3, "taker_buy_quote": 700.52}, {"ts": 1773666420000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 16601.8, "quote_volume": 1138.8166, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666480000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 60554.6, "quote_volume": 4144.09324, "trades": 23, "taker_buy_volume": 1826.7, "taker_buy_quote": 125.15815}, {"ts": 1773666540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 11905.9, "quote_volume": 815.56585, "trades": 19, "taker_buy_volume": 10013.9, "taker_buy_quote": 685.96385}, {"ts": 1773666600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4269.5, "quote_volume": 292.60652, "trades": 2, "taker_buy_volume": 1457.7, "taker_buy_quote": 99.99822}, {"ts": 1773666660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 247.8, "quote_volume": 16.9743, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666720000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 22315.5, "quote_volume": 1530.81105, "trades": 25, "taker_buy_volume": 16453.2, "taker_buy_quote": 1128.70558}, {"ts": 1773666780000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 225208.0, "quote_volume": 15432.74026, "trades": 34, "taker_buy_volume": 42461.1, "taker_buy_quote": 2912.83146}, {"ts": 1773666840000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 14826.2, "quote_volume": 1017.0642, "trades": 7, "taker_buy_volume": 14695.0, "taker_buy_quote": 1008.077}, {"ts": 1773666900000, "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 322098.8, "quote_volume": 22128.6923, "trades": 46, "taker_buy_volume": 298783.7, "taker_buy_quote": 20526.97117}, {"ts": 1773666960000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 99620.5, "quote_volume": 6843.91525, "trades": 14, "taker_buy_volume": 19204.3, "taker_buy_quote": 1319.33541}, {"ts": 1773667020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 322.9, "quote_volume": 22.18323, "trades": 2, "taker_buy_volume": 322.9, "taker_buy_quote": 22.18323}, {"ts": 1773667080000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 66333.8, "quote_volume": 4557.20165, "trades": 35, "taker_buy_volume": 60810.0, "taker_buy_quote": 4177.71659}, {"ts": 1773667140000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 80950.5, "quote_volume": 5561.29935, "trades": 20, "taker_buy_volume": 14398.5, "taker_buy_quote": 989.17695}, {"ts": 1773667200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8715.3, "quote_volume": 598.74111, "trades": 12, "taker_buy_volume": 8436.9, "taker_buy_quote": 579.61503}, {"ts": 1773667260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 305.2, "quote_volume": 20.96724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2455.4, "quote_volume": 168.68598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667380000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3392.8, "quote_volume": 233.37813, "trades": 4, "taker_buy_volume": 2927.7, "taker_buy_quote": 201.42576}, {"ts": 1773667440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 163957.7, "quote_volume": 11280.28976, "trades": 36, "taker_buy_volume": 46273.6, "taker_buy_quote": 3183.62368}, {"ts": 1773667500000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 53834.0, "quote_volume": 3699.83173, "trades": 26, "taker_buy_volume": 938.1, "taker_buy_quote": 64.58046}, {"ts": 1773667560000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 50117.8, "quote_volume": 3447.81421, "trades": 19, "taker_buy_volume": 42844.9, "taker_buy_quote": 2947.72912}, {"ts": 1773667620000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 82603.7, "quote_volume": 5685.06774, "trades": 27, "taker_buy_volume": 18329.5, "taker_buy_quote": 1262.90255}, {"ts": 1773667680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 15117.9, "quote_volume": 1041.62331, "trades": 13, "taker_buy_volume": 13788.6, "taker_buy_quote": 950.03454}, {"ts": 1773667740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 9691.4, "quote_volume": 666.72512, "trades": 16, "taker_buy_volume": 2900.0, "taker_buy_quote": 199.52}, {"ts": 1773667800000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 253061.9, "quote_volume": 17385.36354, "trades": 39, "taker_buy_volume": 160090.7, "taker_buy_quote": 10998.2854}, {"ts": 1773667860000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 40704.8, "quote_volume": 2802.02059, "trades": 44, "taker_buy_volume": 27653.2, "taker_buy_quote": 1903.93054}, {"ts": 1773667920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 46222.2, "quote_volume": 3184.682, "trades": 31, "taker_buy_volume": 2558.5, "taker_buy_quote": 176.28065}, {"ts": 1773667980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1960.3, "quote_volume": 135.04371, "trades": 3, "taker_buy_volume": 1750.7, "taker_buy_quote": 120.62323}, {"ts": 1773668040000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 115617.0, "quote_volume": 7975.17228, "trades": 67, "taker_buy_volume": 94865.6, "taker_buy_quote": 6543.34126}, {"ts": 1773668100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 96788.3, "quote_volume": 6678.3927, "trades": 52, "taker_buy_volume": 59581.7, "taker_buy_quote": 4111.1373}, {"ts": 1773668160000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 157809.8, "quote_volume": 10875.77666, "trades": 48, "taker_buy_volume": 126630.6, "taker_buy_quote": 8727.01117}, {"ts": 1773668220000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 7806.5, "quote_volume": 537.90989, "trades": 14, "taker_buy_volume": 420.4, "taker_buy_quote": 29.0076}, {"ts": 1773668280000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 166286.1, "quote_volume": 11457.6088, "trades": 54, "taker_buy_volume": 132798.6, "taker_buy_quote": 9150.56641}, {"ts": 1773668340000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 56066.6, "quote_volume": 3868.67285, "trades": 54, "taker_buy_volume": 55907.2, "taker_buy_quote": 3857.69019}, {"ts": 1773668400000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 296391.0, "quote_volume": 20475.99501, "trades": 95, "taker_buy_volume": 234497.5, "taker_buy_quote": 16201.46866}, {"ts": 1773668460000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 118933.8, "quote_volume": 8206.76404, "trades": 39, "taker_buy_volume": 49621.2, "taker_buy_quote": 3424.43818}, {"ts": 1773668520000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 127508.5, "quote_volume": 8785.31464, "trades": 62, "taker_buy_volume": 72443.6, "taker_buy_quote": 4991.41817}, {"ts": 1773668580000, "open": 0.0688, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 173069.1, "quote_volume": 11890.29293, "trades": 93, "taker_buy_volume": 79161.8, "taker_buy_quote": 5439.29039}, {"ts": 1773668640000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 237000.5, "quote_volume": 16261.82642, "trades": 80, "taker_buy_volume": 158220.1, "taker_buy_quote": 10857.62108}, {"ts": 1773668700000, "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0689, "volume": 78435.9, "quote_volume": 5392.00334, "trades": 72, "taker_buy_volume": 63977.4, "taker_buy_quote": 4398.70894}, {"ts": 1773668760000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 32221.0, "quote_volume": 2216.8048, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773668820000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 31748.6, "quote_volume": 2187.88073, "trades": 22, "taker_buy_volume": 31357.0, "taker_buy_quote": 2160.9111}, {"ts": 1773668880000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 16525.9, "quote_volume": 1139.09826, "trades": 30, "taker_buy_volume": 3231.7, "taker_buy_quote": 222.9873}, {"ts": 1773668940000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 24064.7, "quote_volume": 1655.66737, "trades": 27, "taker_buy_volume": 6089.4, "taker_buy_quote": 418.96673}, {"ts": 1773669000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 81868.8, "quote_volume": 5640.76032, "trades": 28, "taker_buy_volume": 44161.0, "taker_buy_quote": 3042.6929}, {"ts": 1773669060000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 31211.3, "quote_volume": 2147.44698, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7071.4, "quote_volume": 485.80518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669180000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 54710.2, "quote_volume": 3759.3489, "trades": 202, "taker_buy_volume": 33476.2, "taker_buy_quote": 2300.5731}, {"ts": 1773669240000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 106409.4, "quote_volume": 7314.06154, "trades": 52, "taker_buy_volume": 50941.6, "taker_buy_quote": 3503.46698}, {"ts": 1773669300000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 53079.4, "quote_volume": 3644.8651, "trades": 69, "taker_buy_volume": 19861.9, "taker_buy_quote": 1364.51253}, {"ts": 1773669360000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 36788.2, "quote_volume": 2527.38864, "trades": 11, "taker_buy_volume": 393.0, "taker_buy_quote": 27.0384}, {"ts": 1773669420000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1432.1, "quote_volume": 98.39983, "trades": 6, "taker_buy_volume": 145.6, "taker_buy_quote": 10.01728}, {"ts": 1773669480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 52820.6, "quote_volume": 3634.0442, "trades": 16, "taker_buy_volume": 52689.8, "taker_buy_quote": 3625.05824}, {"ts": 1773669540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 60685.2, "quote_volume": 4175.14176, "trades": 19, "taker_buy_volume": 48289.5, "taker_buy_quote": 3322.3176}, {"ts": 1773669600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 19659.7, "quote_volume": 1352.58736, "trades": 22, "taker_buy_volume": 1457.8, "taker_buy_quote": 100.29664}, {"ts": 1773669660000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 7730.2, "quote_volume": 531.81076, "trades": 12, "taker_buy_volume": 7314.9, "taker_buy_quote": 503.26512}, {"ts": 1773669720000, "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 16708.4, "quote_volume": 1151.22024, "trades": 49, "taker_buy_volume": 16043.4, "taker_buy_quote": 1105.41625}, {"ts": 1773669780000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 6107.5, "quote_volume": 421.318, "trades": 8, "taker_buy_volume": 5112.5, "taker_buy_quote": 352.7625}, {"ts": 1773669840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 150115.6, "quote_volume": 10342.96484, "trades": 29, "taker_buy_volume": 13753.3, "taker_buy_quote": 947.60237}, {"ts": 1773669900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 31735.6, "quote_volume": 2183.40928, "trades": 21, "taker_buy_volume": 4625.5, "taker_buy_quote": 318.2344}, {"ts": 1773669960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 143286.8, "quote_volume": 9872.46052, "trades": 11, "taker_buy_volume": 143286.8, "taker_buy_quote": 9872.46052}, {"ts": 1773670020000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 100968.6, "quote_volume": 6966.25463, "trades": 57, "taker_buy_volume": 62651.9, "taker_buy_quote": 4323.16999}, {"ts": 1773670080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 95095.1, "quote_volume": 6561.5619, "trades": 38, "taker_buy_volume": 24607.9, "taker_buy_quote": 1697.9451}, {"ts": 1773670140000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 306113.9, "quote_volume": 21116.09296, "trades": 53, "taker_buy_volume": 66477.0, "taker_buy_quote": 4587.96017}, {"ts": 1773670200000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 22627.5, "quote_volume": 1561.4537, "trades": 15, "taker_buy_volume": 22278.3, "taker_buy_quote": 1537.3589}, {"ts": 1773670260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 7955.9, "quote_volume": 549.75269, "trades": 6, "taker_buy_volume": 7955.9, "taker_buy_quote": 549.75269}, {"ts": 1773670320000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 13492.9, "quote_volume": 930.74439, "trades": 20, "taker_buy_volume": 507.9, "taker_buy_quote": 35.02333}, {"ts": 1773670380000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 145.1, "quote_volume": 9.98288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670440000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1615.6, "quote_volume": 111.163, "trades": 2, "taker_buy_volume": 97.2, "taker_buy_quote": 6.69708}, {"ts": 1773670500000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 65636.6, "quote_volume": 4522.35157, "trades": 18, "taker_buy_volume": 65534.9, "taker_buy_quote": 4515.35461}, {"ts": 1773670560000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 15146.6, "quote_volume": 1043.58925, "trades": 12, "taker_buy_volume": 6471.1, "taker_buy_quote": 445.90273}, {"ts": 1773670620000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 25177.3, "quote_volume": 1732.17695, "trades": 31, "taker_buy_volume": 7319.5, "taker_buy_quote": 503.60351}, {"ts": 1773670680000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 39699.3, "quote_volume": 2735.26728, "trades": 44, "taker_buy_volume": 23740.8, "taker_buy_quote": 1635.74112}, {"ts": 1773670740000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 11693.2, "quote_volume": 804.13925, "trades": 24, "taker_buy_volume": 240.1, "taker_buy_quote": 16.52688}, {"ts": 1773670800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 23923.1, "quote_volume": 1643.86914, "trades": 40, "taker_buy_volume": 17596.0, "taker_buy_quote": 1209.19737}, {"ts": 1773670860000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 22857.2, "quote_volume": 1572.52836, "trades": 15, "taker_buy_volume": 21069.9, "taker_buy_quote": 1449.60912}, {"ts": 1773670920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1439.5, "quote_volume": 99.0376, "trades": 8, "taker_buy_volume": 160.1, "taker_buy_quote": 11.01488}, {"ts": 1773670980000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4726.1, "quote_volume": 324.71212, "trades": 9, "taker_buy_volume": 290.5, "taker_buy_quote": 19.9864}, {"ts": 1773671040000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4978.8, "quote_volume": 342.41154, "trades": 14, "taker_buy_volume": 3679.8, "taker_buy_quote": 253.17024}, {"ts": 1773671100000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 47806.8, "quote_volume": 3284.0315, "trades": 48, "taker_buy_volume": 26463.2, "taker_buy_quote": 1818.02184}, {"ts": 1773671160000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7677.1, "quote_volume": 526.74996, "trades": 7, "taker_buy_volume": 1009.0, "taker_buy_quote": 69.3183}, {"ts": 1773671220000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 170508.0, "quote_volume": 11696.48858, "trades": 62, "taker_buy_volume": 47719.5, "taker_buy_quote": 3273.5577}, {"ts": 1773671280000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 73716.5, "quote_volume": 5050.39738, "trades": 39, "taker_buy_volume": 23833.1, "taker_buy_quote": 1633.62604}, {"ts": 1773671340000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 190003.8, "quote_volume": 12983.58849, "trades": 63, "taker_buy_volume": 14419.6, "taker_buy_quote": 986.35089}, {"ts": 1773671400000, "open": 0.0683, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 284404.9, "quote_volume": 19389.7335, "trades": 142, "taker_buy_volume": 57793.3, "taker_buy_quote": 3940.47985}, {"ts": 1773671460000, "open": 0.068, "high": 0.0681, "low": 0.0677, "close": 0.0679, "volume": 2055866.3, "quote_volume": 139617.16857, "trades": 430, "taker_buy_volume": 261564.4, "taker_buy_quote": 17786.11423}, {"ts": 1773671520000, "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0682, "volume": 27438.8, "quote_volume": 1870.35118, "trades": 116, "taker_buy_volume": 26619.3, "taker_buy_quote": 1814.54888}, {"ts": 1773671580000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 189207.4, "quote_volume": 12917.45828, "trades": 74, "taker_buy_volume": 12489.4, "taker_buy_quote": 852.52408}, {"ts": 1773671640000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 25029.1, "quote_volume": 1707.129, "trades": 23, "taker_buy_volume": 16571.6, "taker_buy_quote": 1130.3275}, {"ts": 1773671700000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 69006.2, "quote_volume": 4713.07225, "trades": 22, "taker_buy_volume": 10518.8, "taker_buy_quote": 718.4487}, {"ts": 1773671760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 29797.0, "quote_volume": 2035.18347, "trades": 38, "taker_buy_volume": 22923.3, "taker_buy_quote": 1565.70976}, {"ts": 1773671820000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 53726.9, "quote_volume": 3669.37447, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671880000, "open": 0.0682, "high": 0.0684, "low": 0.068, "close": 0.068, "volume": 225844.6, "quote_volume": 15419.17203, "trades": 184, "taker_buy_volume": 91524.7, "taker_buy_quote": 6253.04452}, {"ts": 1773671940000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 118797.2, "quote_volume": 8090.47898, "trades": 93, "taker_buy_volume": 37037.3, "taker_buy_quote": 2522.96108}, {"ts": 1773672000000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 48911.3, "quote_volume": 3334.34954, "trades": 47, "taker_buy_volume": 43483.0, "taker_buy_quote": 2964.22717}, {"ts": 1773672060000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.068, "volume": 237545.9, "quote_volume": 16169.92102, "trades": 94, "taker_buy_volume": 27631.9, "taker_buy_quote": 1882.05695}, {"ts": 1773672120000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 110541.2, "quote_volume": 7517.52701, "trades": 79, "taker_buy_volume": 36022.6, "taker_buy_quote": 2450.32181}, {"ts": 1773672180000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 19917.3, "quote_volume": 1357.66929, "trades": 36, "taker_buy_volume": 6699.5, "taker_buy_quote": 456.37859}, {"ts": 1773672240000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 146.6, "quote_volume": 9.98346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672300000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 187582.0, "quote_volume": 12775.40514, "trades": 83, "taker_buy_volume": 79251.3, "taker_buy_quote": 5398.11241}, {"ts": 1773672360000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 31105.5, "quote_volume": 2121.47356, "trades": 29, "taker_buy_volume": 23132.7, "taker_buy_quote": 1577.7286}, {"ts": 1773672420000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 32929.5, "quote_volume": 2245.20334, "trades": 48, "taker_buy_volume": 1090.3, "taker_buy_quote": 74.35846}, {"ts": 1773672480000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 33344.9, "quote_volume": 2272.92949, "trades": 61, "taker_buy_volume": 9822.9, "taker_buy_quote": 670.36101}, {"ts": 1773672540000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 26490.8, "quote_volume": 1803.97978, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672600000, "open": 0.0681, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 27888.0, "quote_volume": 1896.07927, "trades": 33, "taker_buy_volume": 6319.2, "taker_buy_quote": 429.72031}, {"ts": 1773672660000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.068, "volume": 127629.4, "quote_volume": 8684.31324, "trades": 31, "taker_buy_volume": 71009.6, "taker_buy_quote": 4834.22475}, {"ts": 1773672720000, "open": 0.0681, "high": 0.0683, "low": 0.0681, "close": 0.0681, "volume": 54516.5, "quote_volume": 3716.02145, "trades": 39, "taker_buy_volume": 28903.2, "taker_buy_quote": 1969.43596}, {"ts": 1773672780000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 33984.8, "quote_volume": 2317.76336, "trades": 47, "taker_buy_volume": 20663.0, "taker_buy_quote": 1409.2166}, {"ts": 1773672840000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 98624.5, "quote_volume": 6727.58379, "trades": 39, "taker_buy_volume": 13811.9, "taker_buy_quote": 943.35277}, {"ts": 1773672900000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 13424.7, "quote_volume": 916.87702, "trades": 25, "taker_buy_volume": 4412.8, "taker_buy_quote": 301.70622}, {"ts": 1773672960000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 25307.4, "quote_volume": 1727.23622, "trades": 19, "taker_buy_volume": 4222.3, "taker_buy_quote": 288.38309}, {"ts": 1773673020000, "open": 0.0682, "high": 0.0686, "low": 0.0682, "close": 0.0685, "volume": 130272.4, "quote_volume": 8924.795, "trades": 67, "taker_buy_volume": 120990.2, "taker_buy_quote": 8290.88761}, {"ts": 1773673080000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 24330.4, "quote_volume": 1665.89529, "trades": 15, "taker_buy_volume": 16959.3, "taker_buy_quote": 1161.71205}, {"ts": 1773673140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6502.1, "quote_volume": 444.74364, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673200000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 78857.0, "quote_volume": 5401.33333, "trades": 27, "taker_buy_volume": 71904.3, "taker_buy_quote": 4925.44455}, {"ts": 1773673260000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 19855.1, "quote_volume": 1359.85668, "trades": 19, "taker_buy_volume": 9104.7, "taker_buy_quote": 623.68101}, {"ts": 1773673320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 18826.8, "quote_volume": 1288.5987, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673380000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 372614.6, "quote_volume": 25523.20188, "trades": 41, "taker_buy_volume": 52272.1, "taker_buy_quote": 3580.70135}, {"ts": 1773673440000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4426.0, "quote_volume": 302.81244, "trades": 10, "taker_buy_volume": 740.4, "taker_buy_quote": 50.7174}, {"ts": 1773673500000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 41452.3, "quote_volume": 2833.99873, "trades": 129, "taker_buy_volume": 13712.3, "taker_buy_quote": 937.92132}, {"ts": 1773673560000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 22540.3, "quote_volume": 1541.41015, "trades": 18, "taker_buy_volume": 18915.5, "taker_buy_quote": 1293.83631}, {"ts": 1773673620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 23536.0, "quote_volume": 1609.8624, "trades": 49, "taker_buy_volume": 12399.1, "taker_buy_quote": 848.09844}, {"ts": 1773673680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 11898.4, "quote_volume": 813.96697, "trades": 23, "taker_buy_volume": 1847.3, "taker_buy_quote": 126.47173}, {"ts": 1773673740000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1026.2, "quote_volume": 70.19208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3150.9, "quote_volume": 215.52156, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673860000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 19849.2, "quote_volume": 1357.66922, "trades": 21, "taker_buy_volume": 19071.2, "taker_buy_quote": 1304.48472}, {"ts": 1773673920000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 142763.3, "quote_volume": 9763.09071, "trades": 156, "taker_buy_volume": 74829.5, "taker_buy_quote": 5118.35809}, {"ts": 1773673980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 32519.1, "quote_volume": 2224.30644, "trades": 18, "taker_buy_volume": 24127.3, "taker_buy_quote": 1650.30732}, {"ts": 1773674040000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 23090.2, "quote_volume": 1581.43735, "trades": 48, "taker_buy_volume": 9384.8, "taker_buy_quote": 642.8588}, {"ts": 1773674100000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 21699.6, "quote_volume": 1481.96617, "trades": 17, "taker_buy_volume": 200.0, "taker_buy_quote": 13.66}, {"ts": 1773674160000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 1690.8, "quote_volume": 115.45528, "trades": 5, "taker_buy_volume": 1427.2, "taker_buy_quote": 97.47776}, {"ts": 1773674220000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0684, "volume": 82608.1, "quote_volume": 5642.43178, "trades": 64, "taker_buy_volume": 80865.9, "taker_buy_quote": 5523.46734}, {"ts": 1773674280000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 19738.7, "quote_volume": 1351.68377, "trades": 29, "taker_buy_volume": 14083.1, "taker_buy_quote": 964.72155}, {"ts": 1773674340000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 13213.3, "quote_volume": 906.39156, "trades": 7, "taker_buy_volume": 12805.1, "taker_buy_quote": 878.42986}, {"ts": 1773674400000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 55452.9, "quote_volume": 3802.37929, "trades": 45, "taker_buy_volume": 37160.6, "taker_buy_quote": 2548.72568}, {"ts": 1773674460000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 32132.3, "quote_volume": 2202.14887, "trades": 51, "taker_buy_volume": 11322.3, "taker_buy_quote": 776.66387}, {"ts": 1773674520000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7400.0, "quote_volume": 507.49, "trades": 20, "taker_buy_volume": 1613.2, "taker_buy_quote": 110.66552}, {"ts": 1773674580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 33934.9, "quote_volume": 2327.93414, "trades": 14, "taker_buy_volume": 24762.9, "taker_buy_quote": 1698.73494}, {"ts": 1773674640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 20865.3, "quote_volume": 1431.37266, "trades": 9, "taker_buy_volume": 20865.3, "taker_buy_quote": 1431.37266}, {"ts": 1773674700000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 66313.0, "quote_volume": 4548.99887, "trades": 24, "taker_buy_volume": 51170.1, "taker_buy_quote": 3510.26886}, {"ts": 1773674760000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 51614.9, "quote_volume": 3540.77135, "trades": 28, "taker_buy_volume": 14089.3, "taker_buy_quote": 966.52598}, {"ts": 1773674820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 49641.2, "quote_volume": 3405.38632, "trades": 23, "taker_buy_volume": 27500.8, "taker_buy_quote": 1886.55488}, {"ts": 1773674880000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 24325.7, "quote_volume": 1668.7445, "trades": 58, "taker_buy_volume": 1266.0, "taker_buy_quote": 86.86074}, {"ts": 1773674940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 19126.6, "quote_volume": 1312.09642, "trades": 11, "taker_buy_volume": 15109.5, "taker_buy_quote": 1036.52336}, {"ts": 1773675000000, "open": 0.0686, "high": 0.0689, "low": 0.0686, "close": 0.0689, "volume": 379055.7, "quote_volume": 26088.61355, "trades": 104, "taker_buy_volume": 297844.9, "taker_buy_quote": 20495.89746}, {"ts": 1773675060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 14214.1, "quote_volume": 977.93008, "trades": 11, "taker_buy_volume": 1688.4, "taker_buy_quote": 116.16192}, {"ts": 1773675120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 15717.1, "quote_volume": 1079.75167, "trades": 16, "taker_buy_volume": 10041.4, "taker_buy_quote": 689.84418}, {"ts": 1773675180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 19811.3, "quote_volume": 1359.05518, "trades": 28, "taker_buy_volume": 1031.4, "taker_buy_quote": 70.75404}, {"ts": 1773675240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 160.6, "quote_volume": 11.01716, "trades": 1, "taker_buy_volume": 160.6, "taker_buy_quote": 11.01716}, {"ts": 1773675300000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 67083.7, "quote_volume": 4601.72685, "trades": 23, "taker_buy_volume": 51401.0, "taker_buy_quote": 3526.1086}, {"ts": 1773675360000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 23308.7, "quote_volume": 1596.58689, "trades": 30, "taker_buy_volume": 467.3, "taker_buy_quote": 32.03779}, {"ts": 1773675420000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 64640.3, "quote_volume": 4427.69551, "trades": 44, "taker_buy_volume": 45425.6, "taker_buy_quote": 3111.6536}, {"ts": 1773675480000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 3560.8, "quote_volume": 243.89925, "trades": 14, "taker_buy_volume": 146.2, "taker_buy_quote": 10.0147}, {"ts": 1773675540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 7704.9, "quote_volume": 527.82949, "trades": 11, "taker_buy_volume": 1734.1, "taker_buy_quote": 118.82969}, {"ts": 1773675600000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5660.1, "quote_volume": 387.67335, "trades": 9, "taker_buy_volume": 131.2, "taker_buy_quote": 8.9872}, {"ts": 1773675660000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 471.4, "quote_volume": 32.27776, "trades": 4, "taker_buy_volume": 340.0, "taker_buy_quote": 23.29}, {"ts": 1773675720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 161448.9, "quote_volume": 11059.24965, "trades": 31, "taker_buy_volume": 63426.8, "taker_buy_quote": 4344.7358}, {"ts": 1773675780000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 1888.4, "quote_volume": 129.42292, "trades": 6, "taker_buy_volume": 675.2, "taker_buy_quote": 46.31872}, {"ts": 1773675840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675900000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5418.1, "quote_volume": 371.15442, "trades": 4, "taker_buy_volume": 145.7, "taker_buy_quote": 9.99502}, {"ts": 1773675960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1501.7, "quote_volume": 103.01662, "trades": 1, "taker_buy_volume": 1501.7, "taker_buy_quote": 103.01662}, {"ts": 1773676020000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 42880.1, "quote_volume": 2941.82555, "trades": 24, "taker_buy_volume": 41524.3, "taker_buy_quote": 2848.81767}, {"ts": 1773676080000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3288.1, "quote_volume": 225.57826, "trades": 3, "taker_buy_volume": 146.0, "taker_buy_quote": 10.0302}, {"ts": 1773676140000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 747.8, "quote_volume": 51.35876, "trades": 5, "taker_buy_volume": 596.8, "taker_buy_quote": 41.00016}, {"ts": 1773676200000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 18514.6, "quote_volume": 1268.44221, "trades": 47, "taker_buy_volume": 6654.6, "taker_buy_quote": 455.90872}, {"ts": 1773676260000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 41206.8, "quote_volume": 2822.60926, "trades": 54, "taker_buy_volume": 131.6, "taker_buy_quote": 9.0146}, {"ts": 1773676320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1033.0, "quote_volume": 70.7025, "trades": 5, "taker_buy_volume": 453.0, "taker_buy_quote": 31.0305}, {"ts": 1773676380000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 31415.9, "quote_volume": 2148.64868, "trades": 27, "taker_buy_volume": 4937.6, "taker_buy_quote": 337.73184}, {"ts": 1773676440000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 15217.7, "quote_volume": 1040.38338, "trades": 9, "taker_buy_volume": 9940.4, "taker_buy_quote": 679.92336}, {"ts": 1773676500000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 65038.2, "quote_volume": 4448.62777, "trades": 51, "taker_buy_volume": 22897.5, "taker_buy_quote": 1566.24739}, {"ts": 1773676560000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 152733.7, "quote_volume": 10461.6115, "trades": 28, "taker_buy_volume": 152519.3, "taker_buy_quote": 10446.94654}, {"ts": 1773676620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 321.6, "quote_volume": 21.99744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 248.2, "quote_volume": 16.97688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676740000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 423.5, "quote_volume": 28.99375, "trades": 5, "taker_buy_volume": 263.5, "taker_buy_quote": 18.04975}, {"ts": 1773676800000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8781.4, "quote_volume": 600.70376, "trades": 3, "taker_buy_volume": 560.0, "taker_buy_quote": 38.36}, {"ts": 1773676860000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 25226.8, "quote_volume": 1725.5292, "trades": 10, "taker_buy_volume": 160.8, "taker_buy_quote": 11.0148}, {"ts": 1773676920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 467.8, "quote_volume": 32.0443, "trades": 3, "taker_buy_volume": 467.8, "taker_buy_quote": 32.0443}, {"ts": 1773676980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 131.6, "quote_volume": 9.0146, "trades": 1, "taker_buy_volume": 131.6, "taker_buy_quote": 9.0146}, {"ts": 1773677040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2069.7, "quote_volume": 141.56748, "trades": 7, "taker_buy_volume": 438.1, "taker_buy_quote": 29.96604}, {"ts": 1773677100000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 24397.5, "quote_volume": 1668.80047, "trades": 33, "taker_buy_volume": 16156.9, "taker_buy_quote": 1105.15805}, {"ts": 1773677160000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 27670.4, "quote_volume": 1892.69638, "trades": 14, "taker_buy_volume": 13967.0, "taker_buy_quote": 955.3999}, {"ts": 1773677220000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 59271.7, "quote_volume": 4060.08517, "trades": 20, "taker_buy_volume": 54656.3, "taker_buy_quote": 3743.95655}, {"ts": 1773677280000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 40345.2, "quote_volume": 2763.79845, "trades": 39, "taker_buy_volume": 30675.3, "taker_buy_quote": 2101.77436}, {"ts": 1773677340000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 1110.5, "quote_volume": 76.09703, "trades": 12, "taker_buy_volume": 905.0, "taker_buy_quote": 62.02028}, {"ts": 1773677400000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 61854.8, "quote_volume": 4243.22616, "trades": 49, "taker_buy_volume": 36150.7, "taker_buy_quote": 2479.93802}, {"ts": 1773677460000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 12002.0, "quote_volume": 824.22238, "trades": 13, "taker_buy_volume": 8851.8, "taker_buy_quote": 608.11866}, {"ts": 1773677520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 12908.4, "quote_volume": 885.51624, "trades": 14, "taker_buy_volume": 848.8, "taker_buy_quote": 58.22768}, {"ts": 1773677580000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 11147.3, "quote_volume": 764.71646, "trades": 23, "taker_buy_volume": 116.8, "taker_buy_quote": 8.02416}, {"ts": 1773677640000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 24113.1, "quote_volume": 1654.11526, "trades": 11, "taker_buy_volume": 23562.7, "taker_buy_quote": 1616.40122}, {"ts": 1773677700000, "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": 1773677760000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 9140.2, "quote_volume": 627.91718, "trades": 31, "taker_buy_volume": 8878.3, "taker_buy_quote": 609.93921}, {"ts": 1773677820000, "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 25986.5, "quote_volume": 1785.31756, "trades": 25, "taker_buy_volume": 5924.1, "taker_buy_quote": 407.04521}, {"ts": 1773677880000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 38503.4, "quote_volume": 2645.19668, "trades": 17, "taker_buy_volume": 36096.0, "taker_buy_quote": 2479.8083}, {"ts": 1773677940000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1194.4, "quote_volume": 82.12514, "trades": 4, "taker_buy_volume": 698.6, "taker_buy_quote": 48.06368}, {"ts": 1773678000000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 2035.7, "quote_volume": 140.02143, "trades": 4, "taker_buy_volume": 1688.4, "taker_buy_quote": 116.16192}, {"ts": 1773678060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 28386.5, "quote_volume": 1952.9912, "trades": 18, "taker_buy_volume": 23669.9, "taker_buy_quote": 1628.48912}, {"ts": 1773678120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1366.7, "quote_volume": 94.02896, "trades": 4, "taker_buy_volume": 1366.7, "taker_buy_quote": 94.02896}, {"ts": 1773678180000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2285.4, "quote_volume": 157.04919, "trades": 5, "taker_buy_volume": 422.1, "taker_buy_quote": 29.04048}, {"ts": 1773678240000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 34990.0, "quote_volume": 2407.81036, "trades": 11, "taker_buy_volume": 25962.0, "taker_buy_quote": 1786.68396}, {"ts": 1773678300000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 67829.7, "quote_volume": 4668.22292, "trades": 44, "taker_buy_volume": 56113.9, "taker_buy_quote": 3862.17588}, {"ts": 1773678360000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 34368.7, "quote_volume": 2364.56512, "trades": 37, "taker_buy_volume": 17046.8, "taker_buy_quote": 1172.83148}, {"ts": 1773678420000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 61965.6, "quote_volume": 4263.24929, "trades": 22, "taker_buy_volume": 21601.6, "taker_buy_quote": 1486.20609}, {"ts": 1773678480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 478.9, "quote_volume": 32.94832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678540000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 16192.8, "quote_volume": 1114.57101, "trades": 7, "taker_buy_volume": 5063.7, "taker_buy_quote": 348.88893}, {"ts": 1773678600000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 872.0, "quote_volume": 59.972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678660000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 74091.3, "quote_volume": 5100.50762, "trades": 28, "taker_buy_volume": 73658.3, "taker_buy_quote": 5070.76052}, {"ts": 1773678720000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 98410.5, "quote_volume": 6780.18345, "trades": 22, "taker_buy_volume": 73890.8, "taker_buy_quote": 5091.07612}, {"ts": 1773678780000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 50605.8, "quote_volume": 3486.73674, "trades": 20, "taker_buy_volume": 26284.6, "taker_buy_quote": 1811.02057}, {"ts": 1773678840000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 46724.6, "quote_volume": 3219.33657, "trades": 22, "taker_buy_volume": 349.7, "taker_buy_quote": 24.10596}, {"ts": 1773678900000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 6852.3, "quote_volume": 472.08629, "trades": 10, "taker_buy_volume": 5580.5, "taker_buy_quote": 384.49645}, {"ts": 1773678960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 24271.4, "quote_volume": 1672.29946, "trades": 11, "taker_buy_volume": 4589.0, "taker_buy_quote": 316.1821}, {"ts": 1773679020000, "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": 1773679080000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 92284.1, "quote_volume": 6349.20465, "trades": 24, "taker_buy_volume": 585.7, "taker_buy_quote": 40.35473}, {"ts": 1773679140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 105277.4, "quote_volume": 7253.61286, "trades": 43, "taker_buy_volume": 95948.1, "taker_buy_quote": 6610.82409}, {"ts": 1773679200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 130.4, "quote_volume": 8.98456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679260000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 51690.8, "quote_volume": 3566.712, "trades": 31, "taker_buy_volume": 38813.3, "taker_buy_quote": 2678.1645}, {"ts": 1773679320000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 69079.9, "quote_volume": 4766.18664, "trades": 44, "taker_buy_volume": 57227.4, "taker_buy_quote": 3948.6906}, {"ts": 1773679380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 28778.5, "quote_volume": 1985.7165, "trades": 24, "taker_buy_volume": 19165.1, "taker_buy_quote": 1322.3919}, {"ts": 1773679440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 109353.6, "quote_volume": 7544.94406, "trades": 23, "taker_buy_volume": 55695.2, "taker_buy_quote": 3842.9688}, {"ts": 1773679500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4741.0, "quote_volume": 326.6549, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679560000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 29635.8, "quote_volume": 2044.7409, "trades": 23, "taker_buy_volume": 27442.8, "taker_buy_quote": 1893.5532}, {"ts": 1773679620000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 71300.1, "quote_volume": 4915.0422, "trades": 51, "taker_buy_volume": 792.9, "taker_buy_quote": 54.67394}, {"ts": 1773679680000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1619.4, "quote_volume": 111.46559, "trades": 8, "taker_buy_volume": 508.7, "taker_buy_quote": 35.04943}, {"ts": 1773679740000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 93185.3, "quote_volume": 6420.46717, "trades": 18, "taker_buy_volume": 93025.5, "taker_buy_quote": 6409.45695}, {"ts": 1773679800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 44348.2, "quote_volume": 3055.59098, "trades": 18, "taker_buy_volume": 1653.4, "taker_buy_quote": 113.91926}, {"ts": 1773679860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 70584.5, "quote_volume": 4870.3305, "trades": 59, "taker_buy_volume": 48764.3, "taker_buy_quote": 3364.7367}, {"ts": 1773679920000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 27854.3, "quote_volume": 1924.33213, "trades": 10, "taker_buy_volume": 23854.3, "taker_buy_quote": 1648.33213}, {"ts": 1773679980000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 18391.4, "quote_volume": 1269.01819, "trades": 22, "taker_buy_volume": 1753.8, "taker_buy_quote": 121.02379}, {"ts": 1773680040000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 40925.5, "quote_volume": 2823.87574, "trades": 23, "taker_buy_volume": 17041.6, "taker_buy_quote": 1175.92974}, {"ts": 1773680100000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 43756.6, "quote_volume": 3019.9325, "trades": 69, "taker_buy_volume": 18007.5, "taker_buy_quote": 1243.2446}, {"ts": 1773680160000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 73912.4, "quote_volume": 5100.84255, "trades": 33, "taker_buy_volume": 25311.2, "taker_buy_quote": 1747.35975}, {"ts": 1773680220000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 2335.0, "quote_volume": 161.15087, "trades": 7, "taker_buy_volume": 1065.3, "taker_buy_quote": 73.59626}, {"ts": 1773680280000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 37469.8, "quote_volume": 2586.18854, "trades": 14, "taker_buy_volume": 36309.5, "taker_buy_quote": 2506.12784}, {"ts": 1773680340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 26902.9, "quote_volume": 1858.99039, "trades": 12, "taker_buy_volume": 26902.9, "taker_buy_quote": 1858.99039}, {"ts": 1773680400000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 136174.3, "quote_volume": 9412.71833, "trades": 31, "taker_buy_volume": 134854.7, "taker_buy_quote": 9321.53397}, {"ts": 1773680460000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 4829.9, "quote_volume": 333.91494, "trades": 7, "taker_buy_volume": 1688.5, "taker_buy_quote": 116.8442}, {"ts": 1773680520000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 5155.2, "quote_volume": 356.2648, "trades": 5, "taker_buy_volume": 404.8, "taker_buy_quote": 28.01216}, {"ts": 1773680580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 421.4, "quote_volume": 29.16088, "trades": 2, "taker_buy_volume": 421.4, "taker_buy_quote": 29.16088}, {"ts": 1773680640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 176898.0, "quote_volume": 12224.2882, "trades": 30, "taker_buy_volume": 91656.0, "taker_buy_quote": 6334.066}, {"ts": 1773680700000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 110607.0, "quote_volume": 7654.0455, "trades": 35, "taker_buy_volume": 74862.0, "taker_buy_quote": 5180.4915}, {"ts": 1773680760000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 148510.3, "quote_volume": 10276.49123, "trades": 37, "taker_buy_volume": 99215.7, "taker_buy_quote": 6865.72644}, {"ts": 1773680820000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 123056.0, "quote_volume": 8515.5058, "trades": 21, "taker_buy_volume": 114940.4, "taker_buy_quote": 7953.90628}, {"ts": 1773680880000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 103155.9, "quote_volume": 7137.78226, "trades": 16, "taker_buy_volume": 6358.4, "taker_buy_quote": 440.00128}, {"ts": 1773680940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 19122.0, "quote_volume": 1321.3302, "trades": 22, "taker_buy_volume": 6746.4, "taker_buy_quote": 466.17624}, {"ts": 1773681000000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 70747.6, "quote_volume": 4888.81147, "trades": 14, "taker_buy_volume": 66934.4, "taker_buy_quote": 4625.31935}, {"ts": 1773681060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 195.6, "quote_volume": 13.51596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 13145.0, "quote_volume": 909.634, "trades": 18, "taker_buy_volume": 11136.0, "taker_buy_quote": 770.6112}, {"ts": 1773681180000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1145.0, "quote_volume": 79.269, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 24.255}, {"ts": 1773681240000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 142594.9, "quote_volume": 9867.8111, "trades": 69, "taker_buy_volume": 63208.1, "taker_buy_quote": 4374.33054}, {"ts": 1773681300000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 34815.0, "quote_volume": 2409.4866, "trades": 154, "taker_buy_volume": 23062.5, "taker_buy_quote": 1596.2136}, {"ts": 1773681360000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 9307.1, "quote_volume": 644.50153, "trades": 14, "taker_buy_volume": 5238.7, "taker_buy_quote": 362.96825}, {"ts": 1773681420000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 64375.5, "quote_volume": 4454.84686, "trades": 36, "taker_buy_volume": 52245.6, "taker_buy_quote": 3615.54331}, {"ts": 1773681480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 409.4, "quote_volume": 28.28954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 18195.4, "quote_volume": 1259.12168, "trades": 15, "taker_buy_volume": 12746.4, "taker_buy_quote": 882.05088}, {"ts": 1773681600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 50110.2, "quote_volume": 3467.62584, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1947.2, "quote_volume": 134.74624, "trades": 11, "taker_buy_volume": 419.6, "taker_buy_quote": 29.03632}, {"ts": 1773681720000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 4843.9, "quote_volume": 335.09346, "trades": 6, "taker_buy_volume": 3799.7, "taker_buy_quote": 262.93924}, {"ts": 1773681780000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 234245.8, "quote_volume": 16209.77831, "trades": 29, "taker_buy_volume": 229915.7, "taker_buy_quote": 15910.16644}, {"ts": 1773681840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 64463.4, "quote_volume": 4460.86728, "trades": 17, "taker_buy_volume": 3597.8, "taker_buy_quote": 248.96776}, {"ts": 1773681900000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 5354.7, "quote_volume": 370.30828, "trades": 10, "taker_buy_volume": 2695.7, "taker_buy_quote": 186.57138}, {"ts": 1773681960000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 32793.1, "quote_volume": 2269.33887, "trades": 27, "taker_buy_volume": 16153.0, "taker_buy_quote": 1117.84395}, {"ts": 1773682020000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 17192.2, "quote_volume": 1189.68579, "trades": 62, "taker_buy_volume": 4786.3, "taker_buy_quote": 331.21196}, {"ts": 1773682080000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 41367.3, "quote_volume": 2858.49201, "trades": 22, "taker_buy_volume": 14423.9, "taker_buy_quote": 996.70307}, {"ts": 1773682140000, "open": 0.0692, "high": 0.0692, "low": 0.069, "close": 0.069, "volume": 62339.9, "quote_volume": 4306.19034, "trades": 18, "taker_buy_volume": 599.2, "taker_buy_quote": 41.427}, {"ts": 1773682200000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 1588.4, "quote_volume": 109.66453, "trades": 8, "taker_buy_volume": 649.3, "taker_buy_quote": 44.86663}, {"ts": 1773682260000, "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 119555.7, "quote_volume": 8260.78257, "trades": 87, "taker_buy_volume": 50994.3, "taker_buy_quote": 3523.7147}, {"ts": 1773682320000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 43054.7, "quote_volume": 2970.76271, "trades": 43, "taker_buy_volume": 1707.4, "taker_buy_quote": 117.8106}, {"ts": 1773682380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 20297.4, "quote_volume": 1400.3913, "trades": 16, "taker_buy_volume": 275.7, "taker_buy_quote": 19.0233}, {"ts": 1773682440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 5549.8, "quote_volume": 382.4088, "trades": 7, "taker_buy_volume": 275.8, "taker_buy_quote": 19.0302}, {"ts": 1773682500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4092.6, "quote_volume": 282.10305, "trades": 11, "taker_buy_volume": 1229.1, "taker_buy_quote": 84.8079}, {"ts": 1773682560000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 28879.8, "quote_volume": 1994.54232, "trades": 60, "taker_buy_volume": 23424.2, "taker_buy_quote": 1617.5763}, {"ts": 1773682620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 16309.5, "quote_volume": 1126.98645, "trades": 13, "taker_buy_volume": 16034.9, "taker_buy_quote": 1108.01159}, {"ts": 1773682680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 341.5, "quote_volume": 23.59765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773682740000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 1117988.1, "quote_volume": 77509.99779, "trades": 275, "taker_buy_volume": 973861.3, "taker_buy_quote": 67525.76057}, {"ts": 1773682800000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3895.1, "quote_volume": 269.54092, "trades": 12, "taker_buy_volume": 1590.0, "taker_buy_quote": 110.028}, {"ts": 1773682860000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 136097.3, "quote_volume": 9415.64134, "trades": 32, "taker_buy_volume": 102617.6, "taker_buy_quote": 7101.13792}, {"ts": 1773682920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 239.2, "quote_volume": 16.55264, "trades": 2, "taker_buy_volume": 239.2, "taker_buy_quote": 16.55264}, {"ts": 1773682980000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1216.0, "quote_volume": 84.05599, "trades": 6, "taker_buy_volume": 303.9, "taker_buy_quote": 21.02988}, {"ts": 1773683040000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 7901.9, "quote_volume": 546.24965, "trades": 8, "taker_buy_volume": 2283.6, "taker_buy_quote": 158.02512}, {"ts": 1773683100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 434.1, "quote_volume": 29.99631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683160000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 196202.4, "quote_volume": 13558.47059, "trades": 47, "taker_buy_volume": 153064.2, "taker_buy_quote": 10577.62097}, {"ts": 1773683220000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 76116.6, "quote_volume": 5267.21297, "trades": 56, "taker_buy_volume": 53345.6, "taker_buy_quote": 3691.51552}, {"ts": 1773683280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 10707.5, "quote_volume": 740.959, "trades": 8, "taker_buy_volume": 1019.1, "taker_buy_quote": 70.52172}, {"ts": 1773683340000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 402926.7, "quote_volume": 27809.00897, "trades": 83, "taker_buy_volume": 183457.5, "taker_buy_quote": 12660.45151}, {"ts": 1773683400000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 27444.6, "quote_volume": 1893.95323, "trades": 78, "taker_buy_volume": 2044.6, "taker_buy_quote": 141.17632}, {"ts": 1773683460000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 5958.2, "quote_volume": 411.22057, "trades": 10, "taker_buy_volume": 1047.7, "taker_buy_quote": 72.39607}, {"ts": 1773683520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 49872.4, "quote_volume": 3441.1956, "trades": 38, "taker_buy_volume": 21630.5, "taker_buy_quote": 1492.5045}, {"ts": 1773683580000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 26115.3, "quote_volume": 1801.23077, "trades": 33, "taker_buy_volume": 17577.5, "taker_buy_quote": 1212.8475}, {"ts": 1773683640000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4950.3, "quote_volume": 341.20663, "trades": 9, "taker_buy_volume": 1164.9, "taker_buy_quote": 80.3781}, {"ts": 1773683700000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 15948.3, "quote_volume": 1100.64083, "trades": 17, "taker_buy_volume": 14268.0, "taker_buy_quote": 984.72374}, {"ts": 1773683760000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 8339.6, "quote_volume": 575.59803, "trades": 9, "taker_buy_volume": 1656.3, "taker_buy_quote": 114.45033}, {"ts": 1773683820000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 3354.8, "quote_volume": 231.73863, "trades": 5, "taker_buy_volume": 2574.3, "taker_buy_quote": 177.88413}, {"ts": 1773683880000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2167.9, "quote_volume": 149.72981, "trades": 3, "taker_buy_volume": 1447.1, "taker_buy_quote": 99.99461}, {"ts": 1773683940000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1241.1, "quote_volume": 85.65, "trades": 4, "taker_buy_volume": 141.0, "taker_buy_quote": 9.7431}, {"ts": 1773684000000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 35125.6, "quote_volume": 2423.13731, "trades": 28, "taker_buy_volume": 6293.8, "taker_buy_quote": 434.2722}, {"ts": 1773684060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 47910.7, "quote_volume": 3301.04723, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684120000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 40117.1, "quote_volume": 2763.27446, "trades": 38, "taker_buy_volume": 390.4, "taker_buy_quote": 26.89856}, {"ts": 1773684180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4099.4, "quote_volume": 282.03872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684240000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 27691.5, "quote_volume": 1907.21043, "trades": 15, "taker_buy_volume": 17181.6, "taker_buy_quote": 1183.81224}, {"ts": 1773684300000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 59209.5, "quote_volume": 4079.40786, "trades": 42, "taker_buy_volume": 17993.8, "taker_buy_quote": 1239.8163}, {"ts": 1773684360000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 24728.4, "quote_volume": 1702.81415, "trades": 25, "taker_buy_volume": 1569.7, "taker_buy_quote": 108.15233}, {"ts": 1773684420000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 16311.0, "quote_volume": 1122.29984, "trades": 16, "taker_buy_volume": 1030.4, "taker_buy_quote": 70.99456}, {"ts": 1773684480000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 47624.5, "quote_volume": 3280.88385, "trades": 47, "taker_buy_volume": 26631.4, "taker_buy_quote": 1834.91945}, {"ts": 1773684540000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 65701.4, "quote_volume": 4537.36047, "trades": 57, "taker_buy_volume": 20519.1, "taker_buy_quote": 1416.60434}, {"ts": 1773684600000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 25502.9, "quote_volume": 1759.82015, "trades": 24, "taker_buy_volume": 4993.8, "taker_buy_quote": 344.84264}, {"ts": 1773684660000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 31921.3, "quote_volume": 2203.32785, "trades": 20, "taker_buy_volume": 25301.4, "taker_buy_quote": 1746.83463}, {"ts": 1773684720000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 11240.9, "quote_volume": 776.35679, "trades": 9, "taker_buy_volume": 7346.9, "taker_buy_quote": 507.67079}, {"ts": 1773684780000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 192427.7, "quote_volume": 13294.74019, "trades": 42, "taker_buy_volume": 17365.1, "taker_buy_quote": 1199.92841}, {"ts": 1773684840000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 31587.6, "quote_volume": 2180.53763, "trades": 27, "taker_buy_volume": 11299.3, "taker_buy_quote": 780.78163}, {"ts": 1773684900000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 50445.0, "quote_volume": 3481.0496, "trades": 18, "taker_buy_volume": 42310.8, "taker_buy_quote": 2920.02132}, {"ts": 1773684960000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 26091.4, "quote_volume": 1802.4032, "trades": 21, "taker_buy_volume": 2981.8, "taker_buy_quote": 206.04238}, {"ts": 1773685020000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 19127.6, "quote_volume": 1323.02449, "trades": 20, "taker_buy_volume": 13306.4, "taker_buy_quote": 920.77957}, {"ts": 1773685080000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 11349.5, "quote_volume": 785.99456, "trades": 8, "taker_buy_volume": 6091.6, "taker_buy_quote": 422.14788}, {"ts": 1773685140000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 16776.7, "quote_volume": 1162.49523, "trades": 9, "taker_buy_volume": 15475.9, "taker_buy_quote": 1072.47987}, {"ts": 1773685200000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 224924.0, "quote_volume": 15563.49284, "trades": 38, "taker_buy_volume": 78087.1, "taker_buy_quote": 5403.83562}, {"ts": 1773685260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 107.4, "quote_volume": 7.43208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685320000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 38192.9, "quote_volume": 2646.67081, "trades": 33, "taker_buy_volume": 16260.6, "taker_buy_quote": 1127.14971}, {"ts": 1773685380000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 69848.0, "quote_volume": 4840.80657, "trades": 24, "taker_buy_volume": 3401.7, "taker_buy_quote": 236.07798}, {"ts": 1773685440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 116243.1, "quote_volume": 8055.64683, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685500000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5410.4, "quote_volume": 374.40689, "trades": 5, "taker_buy_volume": 72.1, "taker_buy_quote": 4.99653}, {"ts": 1773685560000, "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 131524.4, "quote_volume": 9114.61361, "trades": 36, "taker_buy_volume": 94963.6, "taker_buy_quote": 6580.99338}, {"ts": 1773685620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685680000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 325146.7, "quote_volume": 22531.8922, "trades": 96, "taker_buy_volume": 268385.2, "taker_buy_quote": 18599.09436}, {"ts": 1773685740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 76492.9, "quote_volume": 5293.30868, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 187.2, "quote_volume": 12.97296, "trades": 1, "taker_buy_volume": 187.2, "taker_buy_quote": 12.97296}, {"ts": 1773685860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2533.2, "quote_volume": 175.55076, "trades": 1, "taker_buy_volume": 2533.2, "taker_buy_quote": 175.55076}, {"ts": 1773685920000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 85301.8, "quote_volume": 5903.12563, "trades": 34, "taker_buy_volume": 23149.4, "taker_buy_quote": 1602.22708}, {"ts": 1773685980000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 39737.5, "quote_volume": 2749.84658, "trades": 26, "taker_buy_volume": 12305.8, "taker_buy_quote": 851.57294}, {"ts": 1773686040000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 232.0, "quote_volume": 16.0544, "trades": 2, "taker_buy_volume": 232.0, "taker_buy_quote": 16.0544}, {"ts": 1773686100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4530.4, "quote_volume": 313.50368, "trades": 6, "taker_buy_volume": 4530.4, "taker_buy_quote": 313.50368}, {"ts": 1773686160000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 30688.6, "quote_volume": 2120.49464, "trades": 17, "taker_buy_volume": 274.6, "taker_buy_quote": 18.97486}, {"ts": 1773686220000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 121840.4, "quote_volume": 8396.7703, "trades": 45, "taker_buy_volume": 67255.5, "taker_buy_quote": 4633.90395}, {"ts": 1773686280000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 17867.0, "quote_volume": 1232.38522, "trades": 10, "taker_buy_volume": 13489.2, "taker_buy_quote": 930.7548}, {"ts": 1773686340000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2115.7, "quote_volume": 145.96012, "trades": 4, "taker_buy_volume": 1883.9, "taker_buy_quote": 129.9891}, {"ts": 1773686400000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 363293.1, "quote_volume": 25011.22651, "trades": 62, "taker_buy_volume": 9243.8, "taker_buy_quote": 636.90542}, {"ts": 1773686460000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 10667.1, "quote_volume": 735.00092, "trades": 7, "taker_buy_volume": 377.3, "taker_buy_quote": 26.0337}, {"ts": 1773686520000, "open": 0.0689, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 49010.0, "quote_volume": 3381.63612, "trades": 22, "taker_buy_volume": 48355.1, "taker_buy_quote": 3336.51351}, {"ts": 1773686580000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 92187.8, "quote_volume": 6361.35523, "trades": 38, "taker_buy_volume": 65224.9, "taker_buy_quote": 4500.91513}, {"ts": 1773686640000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 208982.6, "quote_volume": 14402.45588, "trades": 33, "taker_buy_volume": 7642.3, "taker_buy_quote": 527.3187}, {"ts": 1773686700000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 10352.3, "quote_volume": 713.23027, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 62.01}, {"ts": 1773686760000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 15134.4, "quote_volume": 1042.1434, "trades": 5, "taker_buy_volume": 8966.8, "taker_buy_quote": 617.81252}, {"ts": 1773686820000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 57886.9, "quote_volume": 3988.45973, "trades": 22, "taker_buy_volume": 57770.8, "taker_buy_quote": 3980.46044}, {"ts": 1773686880000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 5350.6, "quote_volume": 369.16092, "trades": 10, "taker_buy_volume": 5045.8, "taker_buy_quote": 348.1602}, {"ts": 1773686940000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 580.3, "quote_volume": 39.9943, "trades": 4, "taker_buy_volume": 116.3, "taker_buy_quote": 8.0247}, {"ts": 1773687000000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 31054.6, "quote_volume": 2142.72105, "trades": 28, "taker_buy_volume": 18210.0, "taker_buy_quote": 1256.50306}, {"ts": 1773687060000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 494.8, "quote_volume": 34.09172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687120000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 88675.6, "quote_volume": 6109.40823, "trades": 26, "taker_buy_volume": 715.9, "taker_buy_quote": 49.32551}, {"ts": 1773687180000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 32216.7, "quote_volume": 2219.93426, "trades": 19, "taker_buy_volume": 22758.0, "taker_buy_quote": 1568.25293}, {"ts": 1773687240000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1849.2, "quote_volume": 127.27147, "trades": 5, "taker_buy_volume": 465.1, "taker_buy_quote": 32.04539}, {"ts": 1773687300000, "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": 1773687360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 147.4, "quote_volume": 10.15586, "trades": 1, "taker_buy_volume": 147.4, "taker_buy_quote": 10.15586}, {"ts": 1773687420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1411.0, "quote_volume": 97.2179, "trades": 1, "taker_buy_volume": 1411.0, "taker_buy_quote": 97.2179}, {"ts": 1773687480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 50213.6, "quote_volume": 3459.71704, "trades": 11, "taker_buy_volume": 50213.6, "taker_buy_quote": 3459.71704}, {"ts": 1773687540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 300.0, "quote_volume": 20.67, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 20.67}, {"ts": 1773687600000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 89322.8, "quote_volume": 6145.3764, "trades": 29, "taker_buy_volume": 11988.8, "taker_buy_quote": 824.8404}, {"ts": 1773687660000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1294.1, "quote_volume": 89.06515, "trades": 8, "taker_buy_volume": 310.7, "taker_buy_quote": 21.40723}, {"ts": 1773687720000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 30111.6, "quote_volume": 2075.28762, "trades": 30, "taker_buy_volume": 24754.9, "taker_buy_quote": 1706.21099}, {"ts": 1773687780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3237.6, "quote_volume": 222.74688, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687840000, "open": 0.0688, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 222184.2, "quote_volume": 15293.67162, "trades": 143, "taker_buy_volume": 197252.5, "taker_buy_quote": 13578.26955}, {"ts": 1773687900000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 183756.6, "quote_volume": 12660.60409, "trades": 19, "taker_buy_volume": 5392.3, "taker_buy_quote": 371.56275}, {"ts": 1773687960000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 56564.5, "quote_volume": 3900.14517, "trades": 24, "taker_buy_volume": 46331.1, "taker_buy_quote": 3195.04057}, {"ts": 1773688020000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 52202.3, "quote_volume": 3601.97031, "trades": 124, "taker_buy_volume": 34256.9, "taker_buy_quote": 2363.73771}, {"ts": 1773688080000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 45858.3, "quote_volume": 3168.6982, "trades": 28, "taker_buy_volume": 6989.5, "taker_buy_quote": 482.97445}, {"ts": 1773688140000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 53922.1, "quote_volume": 3732.85264, "trades": 56, "taker_buy_volume": 39632.8, "taker_buy_quote": 2743.08185}, {"ts": 1773688200000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 93618.3, "quote_volume": 6485.68329, "trades": 101, "taker_buy_volume": 31969.1, "taker_buy_quote": 2215.45863}, {"ts": 1773688260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 101002.8, "quote_volume": 6989.39376, "trades": 56, "taker_buy_volume": 70106.9, "taker_buy_quote": 4851.39748}, {"ts": 1773688320000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 20018.3, "quote_volume": 1385.19692, "trades": 27, "taker_buy_volume": 1446.9, "taker_buy_quote": 100.12548}, {"ts": 1773688380000, "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": 1773688440000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 55489.1, "quote_volume": 3840.9072, "trades": 65, "taker_buy_volume": 24159.9, "taker_buy_quote": 1672.92656}, {"ts": 1773688500000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 16989.7, "quote_volume": 1177.34091, "trades": 9, "taker_buy_volume": 16536.7, "taker_buy_quote": 1145.99331}, {"ts": 1773688560000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 106899.8, "quote_volume": 7408.16913, "trades": 45, "taker_buy_volume": 87018.6, "taker_buy_quote": 6030.40197}, {"ts": 1773688620000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 72612.2, "quote_volume": 5032.36991, "trades": 27, "taker_buy_volume": 65206.4, "taker_buy_quote": 4519.14797}, {"ts": 1773688680000, "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 10887.5, "quote_volume": 754.50578, "trades": 13, "taker_buy_volume": 987.1, "taker_buy_quote": 68.42105}, {"ts": 1773688740000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 31410.0, "quote_volume": 2172.6035, "trades": 39, "taker_buy_volume": 232.8, "taker_buy_quote": 16.12002}, {"ts": 1773688800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1442.9, "quote_volume": 99.70439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2098.5, "quote_volume": 145.2162, "trades": 1, "taker_buy_volume": 2098.5, "taker_buy_quote": 145.2162}, {"ts": 1773688920000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 115602.5, "quote_volume": 7988.78679, "trades": 32, "taker_buy_volume": 94437.0, "taker_buy_quote": 6526.25074}, {"ts": 1773688980000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 679.7, "quote_volume": 47.00923, "trades": 5, "taker_buy_volume": 419.6, "taker_buy_quote": 29.03632}, {"ts": 1773689040000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 16375.5, "quote_volume": 1133.14124, "trades": 8, "taker_buy_volume": 15941.9, "taker_buy_quote": 1103.17948}, {"ts": 1773689100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6933.4, "quote_volume": 479.09794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689160000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 8843.0, "quote_volume": 611.02222, "trades": 13, "taker_buy_volume": 700.2, "taker_buy_quote": 48.38382}, {"ts": 1773689220000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 13661.7, "quote_volume": 944.39788, "trades": 14, "taker_buy_volume": 13291.9, "taker_buy_quote": 918.8447}, {"ts": 1773689280000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 883.3, "quote_volume": 61.08385, "trades": 6, "taker_buy_volume": 478.2, "taker_buy_quote": 33.09144}, {"ts": 1773689340000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 42985.1, "quote_volume": 2974.553, "trades": 62, "taker_buy_volume": 42825.9, "taker_buy_quote": 2963.55228}, {"ts": 1773689400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 45217.3, "quote_volume": 3129.03716, "trades": 88, "taker_buy_volume": 17744.6, "taker_buy_quote": 1227.92632}, {"ts": 1773689460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1335.8, "quote_volume": 92.43736, "trades": 6, "taker_buy_volume": 1076.0, "taker_buy_quote": 74.4592}, {"ts": 1773689520000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 22195.5, "quote_volume": 1538.13864, "trades": 15, "taker_buy_volume": 21070.7, "taker_buy_quote": 1460.19951}, {"ts": 1773689580000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 63280.0, "quote_volume": 4385.31987, "trades": 16, "taker_buy_volume": 11158.7, "taker_buy_quote": 773.31378}, {"ts": 1773689640000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 2762.0, "quote_volume": 191.2822, "trades": 5, "taker_buy_volume": 1518.0, "taker_buy_quote": 105.1974}, {"ts": 1773689700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 101438.8, "quote_volume": 7019.56496, "trades": 34, "taker_buy_volume": 81547.4, "taker_buy_quote": 5643.08008}, {"ts": 1773689760000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 158.7, "quote_volume": 10.98204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689820000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 38225.0, "quote_volume": 2645.52, "trades": 18, "taker_buy_volume": 7487.3, "taker_buy_quote": 518.47116}, {"ts": 1773689880000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 61850.5, "quote_volume": 4280.1989, "trades": 275, "taker_buy_volume": 36746.0, "taker_buy_quote": 2542.9675}, {"ts": 1773689940000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 7838.1, "quote_volume": 542.36717, "trades": 82, "taker_buy_volume": 7544.6, "taker_buy_quote": 522.08632}, {"ts": 1773690000000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 62339.9, "quote_volume": 4313.93123, "trades": 21, "taker_buy_volume": 42866.1, "taker_buy_quote": 2966.35872}, {"ts": 1773690060000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 7439.1, "quote_volume": 514.98628, "trades": 9, "taker_buy_volume": 2005.6, "taker_buy_quote": 138.98808}, {"ts": 1773690120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 53114.8, "quote_volume": 3675.54416, "trades": 17, "taker_buy_volume": 36683.0, "taker_buy_quote": 2538.4636}, {"ts": 1773690180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 250.0, "quote_volume": 17.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5047.9, "quote_volume": 348.80989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 29328.0, "quote_volume": 2026.5648, "trades": 18, "taker_buy_volume": 159.4, "taker_buy_quote": 11.01454}, {"ts": 1773690360000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 941.3, "quote_volume": 65.00331, "trades": 7, "taker_buy_volume": 536.1, "taker_buy_quote": 37.04451}, {"ts": 1773690420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 6398.0, "quote_volume": 442.1018, "trades": 12, "taker_buy_volume": 6398.0, "taker_buy_quote": 442.1018}, {"ts": 1773690480000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 43251.1, "quote_volume": 2987.39271, "trades": 30, "taker_buy_volume": 10856.4, "taker_buy_quote": 750.17724}, {"ts": 1773690540000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 25665.4, "quote_volume": 1770.94156, "trades": 19, "taker_buy_volume": 11028.0, "taker_buy_quote": 760.96096}, {"ts": 1773690600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6914.4, "quote_volume": 477.0936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2216.7, "quote_volume": 152.9523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690720000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 605.5, "quote_volume": 41.80966, "trades": 3, "taker_buy_volume": 301.6, "taker_buy_quote": 20.84056}, {"ts": 1773690780000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 796.0, "quote_volume": 54.96019, "trades": 4, "taker_buy_volume": 361.9, "taker_buy_quote": 25.00729}, {"ts": 1773690840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 159.2, "quote_volume": 10.9848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2678.6, "quote_volume": 184.8234, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690960000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 38306.2, "quote_volume": 2649.59884, "trades": 17, "taker_buy_volume": 38044.4, "taker_buy_quote": 2631.50846}, {"ts": 1773691020000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 7403.3, "quote_volume": 512.27832, "trades": 7, "taker_buy_volume": 7102.9, "taker_buy_quote": 491.52068}, {"ts": 1773691080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 10545.3, "quote_volume": 728.68023, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691140000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 138663.0, "quote_volume": 9595.49116, "trades": 52, "taker_buy_volume": 61526.7, "taker_buy_quote": 4257.6592}, {"ts": 1773691200000, "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 65189.6, "quote_volume": 4510.16536, "trades": 37, "taker_buy_volume": 43172.0, "taker_buy_quote": 2987.53249}, {"ts": 1773691260000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 34324.1, "quote_volume": 2375.36369, "trades": 30, "taker_buy_volume": 10566.8, "taker_buy_quote": 731.35853}, {"ts": 1773691320000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 21344.1, "quote_volume": 1477.01172, "trades": 24, "taker_buy_volume": 18896.7, "taker_buy_quote": 1307.65164}, {"ts": 1773691380000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 460.2, "quote_volume": 31.86444, "trades": 3, "taker_buy_volume": 186.0, "taker_buy_quote": 12.8898}, {"ts": 1773691440000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 504.8, "quote_volume": 34.95523, "trades": 3, "taker_buy_volume": 230.7, "taker_buy_quote": 15.98751}, {"ts": 1773691500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 25937.0, "quote_volume": 1794.8404, "trades": 20, "taker_buy_volume": 12545.2, "taker_buy_quote": 868.12784}, {"ts": 1773691560000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 222.4, "quote_volume": 15.39933, "trades": 2, "taker_buy_volume": 92.5, "taker_buy_quote": 6.41025}, {"ts": 1773691620000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691680000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 259.8, "quote_volume": 17.97816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691740000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 295.0, "quote_volume": 20.414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 112670.7, "quote_volume": 7808.07951, "trades": 62, "taker_buy_volume": 76422.7, "taker_buy_quote": 5296.09311}, {"ts": 1773691860000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 33316.0, "quote_volume": 2310.7309, "trades": 34, "taker_buy_volume": 32826.0, "taker_buy_quote": 2276.7739}, {"ts": 1773691920000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 3051.7, "quote_volume": 211.48281, "trades": 9, "taker_buy_volume": 1757.8, "taker_buy_quote": 121.81554}, {"ts": 1773691980000, "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 573378.3, "quote_volume": 39821.98297, "trades": 194, "taker_buy_volume": 497334.0, "taker_buy_quote": 34539.78712}, {"ts": 1773692040000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 368931.8, "quote_volume": 25643.69511, "trades": 148, "taker_buy_volume": 119747.2, "taker_buy_quote": 8326.03541}, {"ts": 1773692100000, "open": 0.0694, "high": 0.0698, "low": 0.0694, "close": 0.0696, "volume": 1656415.7, "quote_volume": 115396.37088, "trades": 376, "taker_buy_volume": 1060983.0, "taker_buy_quote": 73919.1151}, {"ts": 1773692160000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 342550.3, "quote_volume": 23845.43881, "trades": 58, "taker_buy_volume": 267775.1, "taker_buy_quote": 18641.16196}, {"ts": 1773692220000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 43077.7, "quote_volume": 2998.35514, "trades": 22, "taker_buy_volume": 1472.2, "taker_buy_quote": 102.61234}, {"ts": 1773692280000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1046.6, "quote_volume": 72.7387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692340000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 20917.7, "quote_volume": 1453.74184, "trades": 19, "taker_buy_volume": 1101.3, "taker_buy_quote": 76.61157}, {"ts": 1773692400000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 6089.4, "quote_volume": 423.20035, "trades": 7, "taker_buy_volume": 5959.9, "taker_buy_quote": 414.21305}, {"ts": 1773692460000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1461.1, "quote_volume": 101.54645, "trades": 4, "taker_buy_volume": 1461.1, "taker_buy_quote": 101.54645}, {"ts": 1773692520000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1064.6, "quote_volume": 73.97819, "trades": 3, "taker_buy_volume": 949.5, "taker_buy_quote": 65.99025}, {"ts": 1773692580000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 287.7, "quote_volume": 19.99515, "trades": 1, "taker_buy_volume": 287.7, "taker_buy_quote": 19.99515}, {"ts": 1773692640000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 172.7, "quote_volume": 12.00265, "trades": 1, "taker_buy_volume": 172.7, "taker_buy_quote": 12.00265}, {"ts": 1773692700000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 155817.9, "quote_volume": 10813.76226, "trades": 29, "taker_buy_volume": 112967.1, "taker_buy_quote": 7839.91674}, {"ts": 1773692760000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 205.9, "quote_volume": 14.29821, "trades": 2, "taker_buy_volume": 87.5, "taker_buy_quote": 6.08125}, {"ts": 1773692820000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 37680.3, "quote_volume": 2615.01282, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692880000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 144.0, "quote_volume": 9.9936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692940000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 121310.5, "quote_volume": 8431.07975, "trades": 36, "taker_buy_volume": 78417.8, "taker_buy_quote": 5450.0371}, {"ts": 1773693000000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 15114.9, "quote_volume": 1050.43868, "trades": 13, "taker_buy_volume": 14646.2, "taker_buy_quote": 1017.9109}, {"ts": 1773693060000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 42200.1, "quote_volume": 2932.79616, "trades": 11, "taker_buy_volume": 41092.2, "taker_buy_quote": 2855.9079}, {"ts": 1773693120000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 12318.4, "quote_volume": 854.89696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693180000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 53039.7, "quote_volume": 3686.08192, "trades": 34, "taker_buy_volume": 32249.3, "taker_buy_quote": 2241.32635}, {"ts": 1773693240000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 32665.5, "quote_volume": 2273.5188, "trades": 9, "taker_buy_volume": 32665.5, "taker_buy_quote": 2273.5188}, {"ts": 1773693300000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 143.6, "quote_volume": 9.99456, "trades": 1, "taker_buy_volume": 143.6, "taker_buy_quote": 9.99456}, {"ts": 1773693360000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 3008.2, "quote_volume": 209.21357, "trades": 3, "taker_buy_volume": 1436.7, "taker_buy_quote": 99.99432}, {"ts": 1773693420000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 1114.6, "quote_volume": 77.4647, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4730.0, "quote_volume": 328.735, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 158.3, "quote_volume": 11.00185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 672.0, "quote_volume": 46.7712, "trades": 5, "taker_buy_volume": 672.0, "taker_buy_quote": 46.7712}, {"ts": 1773693660000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 9645.9, "quote_volume": 670.53372, "trades": 7, "taker_buy_volume": 1436.7, "taker_buy_quote": 99.99432}, {"ts": 1773693720000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 101222.3, "quote_volume": 7033.45165, "trades": 35, "taker_buy_volume": 47345.6, "taker_buy_quote": 3290.5192}, {"ts": 1773693780000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 333577.6, "quote_volume": 23216.32163, "trades": 101, "taker_buy_volume": 233525.4, "taker_buy_quote": 16253.36784}, {"ts": 1773693840000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1450.3, "quote_volume": 100.90353, "trades": 5, "taker_buy_volume": 1076.8, "taker_buy_quote": 74.94528}, {"ts": 1773693900000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2373.1, "quote_volume": 165.11268, "trades": 7, "taker_buy_volume": 1822.3, "taker_buy_quote": 126.83208}, {"ts": 1773693960000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 69722.9, "quote_volume": 4845.73004, "trades": 35, "taker_buy_volume": 24296.6, "taker_buy_quote": 1688.6137}, {"ts": 1773694020000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2576.0, "quote_volume": 179.07225, "trades": 7, "taker_buy_volume": 402.5, "taker_buy_quote": 28.014}, {"ts": 1773694080000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 54366.1, "quote_volume": 3779.44595, "trades": 14, "taker_buy_volume": 10020.0, "taker_buy_quote": 697.392}, {"ts": 1773694140000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2466.9, "quote_volume": 171.52254, "trades": 7, "taker_buy_volume": 729.9, "taker_buy_quote": 50.80104}, {"ts": 1773694200000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1178.4, "quote_volume": 81.91629, "trades": 7, "taker_buy_volume": 174.9, "taker_buy_quote": 12.17304}, {"ts": 1773694260000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 38440.0, "quote_volume": 2675.27326, "trades": 26, "taker_buy_volume": 36932.6, "taker_buy_quote": 2570.50896}, {"ts": 1773694320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 120.0, "quote_volume": 8.352, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 8.352}, {"ts": 1773694380000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 9813.3, "quote_volume": 682.67475, "trades": 3, "taker_buy_volume": 6504.0, "taker_buy_quote": 452.6784}, {"ts": 1773694440000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 2853.7, "quote_volume": 198.59576, "trades": 3, "taker_buy_volume": 2636.1, "taker_buy_quote": 183.47256}, {"ts": 1773694500000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 73.2, "quote_volume": 5.09472, "trades": 1, "taker_buy_volume": 73.2, "taker_buy_quote": 5.09472}, {"ts": 1773694560000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 5808.3, "quote_volume": 404.24761, "trades": 5, "taker_buy_volume": 5707.6, "taker_buy_quote": 397.24896}, {"ts": 1773694620000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 134693.9, "quote_volume": 9373.90558, "trades": 29, "taker_buy_volume": 101109.3, "taker_buy_quote": 7037.20728}, {"ts": 1773694680000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 14394.7, "quote_volume": 1000.43165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694740000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 30582.4, "quote_volume": 2128.53504, "trades": 5, "taker_buy_volume": 30582.4, "taker_buy_quote": 2128.53504}, {"ts": 1773694800000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1716.7, "quote_volume": 119.34343, "trades": 5, "taker_buy_volume": 327.8, "taker_buy_quote": 22.81488}, {"ts": 1773694860000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 64632.4, "quote_volume": 4491.97914, "trades": 22, "taker_buy_volume": 24641.9, "taker_buy_quote": 1712.63939}, {"ts": 1773694920000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 7652.8, "quote_volume": 531.98677, "trades": 19, "taker_buy_volume": 2303.0, "taker_buy_quote": 160.17567}, {"ts": 1773694980000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 205338.3, "quote_volume": 14291.48814, "trades": 83, "taker_buy_volume": 154282.8, "taker_buy_quote": 10738.08288}, {"ts": 1773695040000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 966063.5, "quote_volume": 67148.21907, "trades": 118, "taker_buy_volume": 80397.7, "taker_buy_quote": 5595.67992}, {"ts": 1773695100000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 158447.7, "quote_volume": 11001.3499, "trades": 40, "taker_buy_volume": 130083.2, "taker_buy_quote": 9032.04006}, {"ts": 1773695160000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 2358.5, "quote_volume": 163.91575, "trades": 3, "taker_buy_volume": 2358.5, "taker_buy_quote": 163.91575}, {"ts": 1773695220000, "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 21179.9, "quote_volume": 1472.25667, "trades": 27, "taker_buy_volume": 13896.1, "taker_buy_quote": 966.06556}, {"ts": 1773695280000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 18373.2, "quote_volume": 1276.63185, "trades": 13, "taker_buy_volume": 15188.2, "taker_buy_quote": 1055.59285}, {"ts": 1773695340000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 20457.4, "quote_volume": 1422.20784, "trades": 16, "taker_buy_volume": 4185.4, "taker_buy_quote": 291.30384}, {"ts": 1773695400000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 16202.8, "quote_volume": 1127.03432, "trades": 22, "taker_buy_volume": 15121.0, "taker_buy_quote": 1051.84922}, {"ts": 1773695460000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 55484.2, "quote_volume": 3861.68883, "trades": 17, "taker_buy_volume": 16745.7, "taker_buy_quote": 1165.50072}, {"ts": 1773695520000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 54040.5, "quote_volume": 3762.10516, "trades": 25, "taker_buy_volume": 49540.5, "taker_buy_quote": 3448.90516}, {"ts": 1773695580000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 166989.8, "quote_volume": 11622.49008, "trades": 52, "taker_buy_volume": 116228.7, "taker_buy_quote": 8089.51752}, {"ts": 1773695640000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 62959.6, "quote_volume": 4380.96151, "trades": 20, "taker_buy_volume": 51692.2, "taker_buy_quote": 3597.77712}, {"ts": 1773695700000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 203979.7, "quote_volume": 14197.77539, "trades": 35, "taker_buy_volume": 15186.5, "taker_buy_quote": 1057.76867}, {"ts": 1773695760000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1020.9, "quote_volume": 71.04601, "trades": 8, "taker_buy_volume": 934.6, "taker_buy_quote": 65.04816}, {"ts": 1773695820000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 106557.9, "quote_volume": 7416.42984, "trades": 16, "taker_buy_volume": 106557.9, "taker_buy_quote": 7416.42984}, {"ts": 1773695880000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 84890.8, "quote_volume": 5909.03406, "trades": 36, "taker_buy_volume": 32457.3, "taker_buy_quote": 2259.66246}, {"ts": 1773695940000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 51604.6, "quote_volume": 3589.60744, "trades": 18, "taker_buy_volume": 6272.9, "taker_buy_quote": 436.59384}, {"ts": 1773696000000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 42951.6, "quote_volume": 2989.30012, "trades": 27, "taker_buy_volume": 23494.1, "taker_buy_quote": 1635.18936}, {"ts": 1773696060000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 14497.3, "quote_volume": 1009.01208, "trades": 4, "taker_buy_volume": 14497.3, "taker_buy_quote": 1009.01208}, {"ts": 1773696120000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 516.9, "quote_volume": 35.95038, "trades": 4, "taker_buy_volume": 258.3, "taker_buy_quote": 17.97768}, {"ts": 1773696180000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 28341.9, "quote_volume": 1972.5435, "trades": 24, "taker_buy_volume": 20397.4, "taker_buy_quote": 1419.65904}, {"ts": 1773696240000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 74528.6, "quote_volume": 5187.93981, "trades": 36, "taker_buy_volume": 46233.4, "taker_buy_quote": 3218.59389}, {"ts": 1773696300000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 231572.0, "quote_volume": 16133.65517, "trades": 121, "taker_buy_volume": 105617.7, "taker_buy_quote": 7358.48339}, {"ts": 1773696360000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 69153.5, "quote_volume": 4808.80287, "trades": 29, "taker_buy_volume": 46109.8, "taker_buy_quote": 3207.26572}, {"ts": 1773696420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 67892.8, "quote_volume": 4716.83047, "trades": 18, "taker_buy_volume": 39172.3, "taker_buy_quote": 2722.47485}, {"ts": 1773696480000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 7280.3, "quote_volume": 505.29178, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2881.8, "quote_volume": 199.99692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696600000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 225471.7, "quote_volume": 15647.65922, "trades": 65, "taker_buy_volume": 107815.0, "taker_buy_quote": 7482.37004}, {"ts": 1773696660000, "open": 0.0694, "high": 0.0695, "low": 0.0692, "close": 0.0695, "volume": 331438.7, "quote_volume": 22981.78744, "trades": 90, "taker_buy_volume": 43957.0, "taker_buy_quote": 3049.08334}, {"ts": 1773696720000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 72652.3, "quote_volume": 5049.26386, "trades": 20, "taker_buy_volume": 71942.4, "taker_buy_quote": 4999.9968}, {"ts": 1773696780000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 21397.7, "quote_volume": 1487.15166, "trades": 20, "taker_buy_volume": 3218.7, "taker_buy_quote": 223.71116}, {"ts": 1773696840000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 98542.1, "quote_volume": 6857.56491, "trades": 74, "taker_buy_volume": 32583.2, "taker_buy_quote": 2267.79072}, {"ts": 1773696900000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 24322.2, "quote_volume": 1692.82512, "trades": 17, "taker_buy_volume": 22522.2, "taker_buy_quote": 1567.54512}, {"ts": 1773696960000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 743670.9, "quote_volume": 51837.58631, "trades": 53, "taker_buy_volume": 687090.5, "taker_buy_quote": 47890.94506}, {"ts": 1773697020000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 193650.7, "quote_volume": 13497.64849, "trades": 54, "taker_buy_volume": 149263.0, "taker_buy_quote": 10403.83728}, {"ts": 1773697080000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 208080.5, "quote_volume": 14495.78124, "trades": 44, "taker_buy_volume": 188539.1, "taker_buy_quote": 13135.6998}, {"ts": 1773697140000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 18103.6, "quote_volume": 1261.73092, "trades": 20, "taker_buy_volume": 15203.6, "taker_buy_quote": 1059.69092}, {"ts": 1773697200000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 74964.2, "quote_volume": 5223.43602, "trades": 36, "taker_buy_volume": 15155.8, "taker_buy_quote": 1055.5566}, {"ts": 1773697260000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 15930.6, "quote_volume": 1108.76976, "trades": 9, "taker_buy_volume": 15930.6, "taker_buy_quote": 1108.76976}, {"ts": 1773697320000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 8466.9, "quote_volume": 589.29624, "trades": 5, "taker_buy_volume": 8466.9, "taker_buy_quote": 589.29624}, {"ts": 1773697380000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 152705.6, "quote_volume": 10638.7045, "trades": 45, "taker_buy_volume": 152318.1, "taker_buy_quote": 10611.7345}, {"ts": 1773697440000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 11540.5, "quote_volume": 804.19468, "trades": 11, "taker_buy_volume": 9758.8, "taker_buy_quote": 680.18836}, {"ts": 1773697500000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 75629.9, "quote_volume": 5268.06134, "trades": 44, "taker_buy_volume": 24488.2, "taker_buy_quote": 1706.82754}, {"ts": 1773697560000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 398383.9, "quote_volume": 27805.20484, "trades": 126, "taker_buy_volume": 252154.6, "taker_buy_quote": 17599.06909}, {"ts": 1773697620000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1722.0, "quote_volume": 120.1956, "trades": 2, "taker_buy_volume": 1722.0, "taker_buy_quote": 120.1956}, {"ts": 1773697680000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 46499.1, "quote_volume": 3245.47839, "trades": 13, "taker_buy_volume": 44911.2, "taker_buy_quote": 3134.80176}, {"ts": 1773697740000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 3350.3, "quote_volume": 233.55361, "trades": 6, "taker_buy_volume": 377.0, "taker_buy_quote": 26.3146}, {"ts": 1773697800000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 123660.8, "quote_volume": 8630.01444, "trades": 33, "taker_buy_volume": 94897.6, "taker_buy_quote": 6623.85248}, {"ts": 1773697860000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 43583.6, "quote_volume": 3040.64781, "trades": 19, "taker_buy_volume": 28708.9, "taker_buy_quote": 2003.88122}, {"ts": 1773697920000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 381080.8, "quote_volume": 26599.43984, "trades": 381, "taker_buy_volume": 338597.6, "taker_buy_quote": 23634.11248}, {"ts": 1773697980000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 10110.9, "quote_volume": 705.74082, "trades": 11, "taker_buy_volume": 10110.9, "taker_buy_quote": 705.74082}, {"ts": 1773698040000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 192.7, "quote_volume": 13.45046, "trades": 2, "taker_buy_volume": 192.7, "taker_buy_quote": 13.45046}, {"ts": 1773698100000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 116810.0, "quote_volume": 8142.68751, "trades": 65, "taker_buy_volume": 67776.2, "taker_buy_quote": 4725.03165}, {"ts": 1773698160000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 35737.9, "quote_volume": 2490.93452, "trades": 29, "taker_buy_volume": 18942.3, "taker_buy_quote": 1320.29411}, {"ts": 1773698220000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 76537.2, "quote_volume": 5334.62193, "trades": 40, "taker_buy_volume": 55044.9, "taker_buy_quote": 3836.62953}, {"ts": 1773698280000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 947.6, "quote_volume": 66.04772, "trades": 3, "taker_buy_volume": 947.6, "taker_buy_quote": 66.04772}, {"ts": 1773698340000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 80.0, "quote_volume": 5.568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698400000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 155.3, "quote_volume": 10.82441, "trades": 1, "taker_buy_volume": 155.3, "taker_buy_quote": 10.82441}, {"ts": 1773698460000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 172614.3, "quote_volume": 12031.21671, "trades": 33, "taker_buy_volume": 147778.4, "taker_buy_quote": 10300.15448}, {"ts": 1773698520000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 416268.8, "quote_volume": 29055.62639, "trades": 143, "taker_buy_volume": 281163.5, "taker_buy_quote": 19625.42872}, {"ts": 1773698580000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 121689.2, "quote_volume": 8493.93027, "trades": 28, "taker_buy_volume": 108321.5, "taker_buy_quote": 7560.86481}, {"ts": 1773698640000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 196047.6, "quote_volume": 13699.18925, "trades": 97, "taker_buy_volume": 162380.8, "taker_buy_quote": 11346.20983}, {"ts": 1773698700000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 277073.9, "quote_volume": 19381.80266, "trades": 71, "taker_buy_volume": 250347.6, "taker_buy_quote": 17513.64573}, {"ts": 1773698760000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 161844.3, "quote_volume": 11312.8622, "trades": 36, "taker_buy_volume": 129578.4, "taker_buy_quote": 9057.53016}, {"ts": 1773698820000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 97319.6, "quote_volume": 6803.98801, "trades": 41, "taker_buy_volume": 90713.6, "taker_buy_quote": 6342.30921}, {"ts": 1773698880000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 52842.7, "quote_volume": 3698.41741, "trades": 25, "taker_buy_volume": 47126.8, "taker_buy_quote": 3298.876}, {"ts": 1773698940000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 420725.1, "quote_volume": 29409.60331, "trades": 139, "taker_buy_volume": 238969.2, "taker_buy_quote": 16704.90749}, {"ts": 1773699000000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 190990.8, "quote_volume": 13350.36409, "trades": 55, "taker_buy_volume": 119862.5, "taker_buy_quote": 8378.51454}, {"ts": 1773699060000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 223421.4, "quote_volume": 15611.72871, "trades": 74, "taker_buy_volume": 174734.6, "taker_buy_quote": 12213.39007}, {"ts": 1773699120000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 126289.4, "quote_volume": 8830.48619, "trades": 41, "taker_buy_volume": 67858.8, "taker_buy_quote": 4746.18725}, {"ts": 1773699180000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 17275.6, "quote_volume": 1207.30227, "trades": 7, "taker_buy_volume": 14653.9, "taker_buy_quote": 1024.30761}, {"ts": 1773699240000, "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 31738.8, "quote_volume": 2217.4842, "trades": 62, "taker_buy_volume": 20605.5, "taker_buy_quote": 1440.36557}, {"ts": 1773699300000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 17766.4, "quote_volume": 1243.648, "trades": 3, "taker_buy_volume": 17766.4, "taker_buy_quote": 1243.648}, {"ts": 1773699360000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 24567.4, "quote_volume": 1719.43247, "trades": 17, "taker_buy_volume": 21712.1, "taker_buy_quote": 1519.847}, {"ts": 1773699420000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 153568.7, "quote_volume": 10734.67642, "trades": 32, "taker_buy_volume": 125216.6, "taker_buy_quote": 8752.86463}, {"ts": 1773699480000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 1453.3, "quote_volume": 101.61574, "trades": 4, "taker_buy_volume": 300.7, "taker_buy_quote": 21.049}, {"ts": 1773699540000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 7754.6, "quote_volume": 542.76719, "trades": 8, "taker_buy_volume": 7206.5, "taker_buy_quote": 504.455}, {"ts": 1773699600000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 114.3, "quote_volume": 7.98957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699660000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 109981.4, "quote_volume": 7687.69986, "trades": 85, "taker_buy_volume": 78885.4, "taker_buy_quote": 5514.08946}, {"ts": 1773699720000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 30472.2, "quote_volume": 2129.53488, "trades": 6, "taker_buy_volume": 25753.2, "taker_buy_quote": 1800.14868}, {"ts": 1773699780000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 386878.4, "quote_volume": 26961.57993, "trades": 55, "taker_buy_volume": 23075.0, "taker_buy_quote": 1609.88317}, {"ts": 1773699840000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 161686.6, "quote_volume": 11261.13681, "trades": 47, "taker_buy_volume": 45513.4, "taker_buy_quote": 3172.28398}, {"ts": 1773699900000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 20163.6, "quote_volume": 1405.41727, "trades": 8, "taker_buy_volume": 143.5, "taker_buy_quote": 10.0163}, {"ts": 1773699960000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 21456.0, "quote_volume": 1497.61591, "trades": 13, "taker_buy_volume": 21327.1, "taker_buy_quote": 1488.63158}, {"ts": 1773700020000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 43308.8, "quote_volume": 3018.70869, "trades": 18, "taker_buy_volume": 5380.2, "taker_buy_quote": 375.08527}, {"ts": 1773700080000, "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 83443.5, "quote_volume": 5829.28007, "trades": 74, "taker_buy_volume": 59265.4, "taker_buy_quote": 4141.30526}, {"ts": 1773700140000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 322502.2, "quote_volume": 22566.72296, "trades": 55, "taker_buy_volume": 178178.1, "taker_buy_quote": 12464.63747}, {"ts": 1773700200000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 438903.7, "quote_volume": 30702.91917, "trades": 92, "taker_buy_volume": 248272.9, "taker_buy_quote": 17371.79909}, {"ts": 1773700260000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 235259.0, "quote_volume": 16461.84978, "trades": 94, "taker_buy_volume": 100626.1, "taker_buy_quote": 7043.827}, {"ts": 1773700320000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 3676.9, "quote_volume": 257.383, "trades": 5, "taker_buy_volume": 3676.9, "taker_buy_quote": 257.383}, {"ts": 1773700380000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 1650.6, "quote_volume": 115.542, "trades": 2, "taker_buy_volume": 1650.6, "taker_buy_quote": 115.542}, {"ts": 1773700440000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 9789.6, "quote_volume": 684.97069, "trades": 9, "taker_buy_volume": 6776.5, "taker_buy_quote": 474.355}, {"ts": 1773700500000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 17361.7, "quote_volume": 1215.30471, "trades": 8, "taker_buy_volume": 17218.8, "taker_buy_quote": 1205.316}, {"ts": 1773700560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4479.2, "quote_volume": 313.544, "trades": 11, "taker_buy_volume": 4479.2, "taker_buy_quote": 313.544}, {"ts": 1773700620000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 157.2, "quote_volume": 10.99685, "trades": 2, "taker_buy_volume": 85.7, "taker_buy_quote": 5.999}, {"ts": 1773700680000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 9090.1, "quote_volume": 636.24814, "trades": 10, "taker_buy_volume": 8501.5, "taker_buy_quote": 595.105}, {"ts": 1773700740000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 35822.8, "quote_volume": 2507.76731, "trades": 14, "taker_buy_volume": 34922.8, "taker_buy_quote": 2444.76731}, {"ts": 1773700800000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 736.9, "quote_volume": 51.583, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700860000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 11192.0, "quote_volume": 783.36761, "trades": 3, "taker_buy_volume": 10468.1, "taker_buy_quote": 732.767}, {"ts": 1773700920000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 615.4, "quote_volume": 43.0279, "trades": 3, "taker_buy_volume": 114.4, "taker_buy_quote": 8.008}, {"ts": 1773700980000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 2865.3, "quote_volume": 200.54986, "trades": 9, "taker_buy_volume": 2653.9, "taker_buy_quote": 185.773}, {"ts": 1773701040000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 18894.3, "quote_volume": 1320.90202, "trades": 17, "taker_buy_volume": 1904.5, "taker_buy_quote": 133.315}, {"ts": 1773701100000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 5037.0, "quote_volume": 352.59, "trades": 6, "taker_buy_volume": 5037.0, "taker_buy_quote": 352.59}, {"ts": 1773701160000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 51591.2, "quote_volume": 3611.384, "trades": 24, "taker_buy_volume": 11517.1, "taker_buy_quote": 806.197}, {"ts": 1773701220000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 19661.7, "quote_volume": 1378.26948, "trades": 24, "taker_buy_volume": 19504.8, "taker_buy_quote": 1367.28648}, {"ts": 1773701280000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 1083.8, "quote_volume": 75.94588, "trades": 3, "taker_buy_volume": 798.8, "taker_buy_quote": 55.99588}, {"ts": 1773701340000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 219701.9, "quote_volume": 15399.59868, "trades": 37, "taker_buy_volume": 192310.5, "taker_buy_quote": 13480.96605}, {"ts": 1773701400000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 98706.6, "quote_volume": 6919.3247, "trades": 45, "taker_buy_volume": 24252.6, "taker_buy_quote": 1700.10726}, {"ts": 1773701460000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 55965.2, "quote_volume": 3922.8358, "trades": 14, "taker_buy_volume": 52718.0, "taker_buy_quote": 3695.5318}, {"ts": 1773701520000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 178835.8, "quote_volume": 12536.38958, "trades": 134, "taker_buy_volume": 132488.6, "taker_buy_quote": 9287.45086}, {"ts": 1773701580000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 6529.6, "quote_volume": 457.09914, "trades": 4, "taker_buy_volume": 271.4, "taker_buy_quote": 19.02514}, {"ts": 1773701640000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 3332.8, "quote_volume": 233.38446, "trades": 5, "taker_buy_volume": 884.6, "taker_buy_quote": 62.01046}, {"ts": 1773701700000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 946.0, "quote_volume": 66.2721, "trades": 4, "taker_buy_volume": 521.0, "taker_buy_quote": 36.5221}, {"ts": 1773701760000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 30434.0, "quote_volume": 2133.31793, "trades": 52, "taker_buy_volume": 29379.3, "taker_buy_quote": 2059.48893}, {"ts": 1773701820000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 3845.0, "quote_volume": 269.5195, "trades": 3, "taker_buy_volume": 3695.0, "taker_buy_quote": 259.0195}, {"ts": 1773701880000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 28530.6, "quote_volume": 1999.99506, "trades": 6, "taker_buy_volume": 28530.6, "taker_buy_quote": 1999.99506}, {"ts": 1773701940000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 1590.9, "quote_volume": 111.37586, "trades": 2, "taker_buy_volume": 128.6, "taker_buy_quote": 9.01486}, {"ts": 1773702000000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 64571.9, "quote_volume": 4520.06601, "trades": 54, "taker_buy_volume": 16952.0, "taker_buy_quote": 1186.67301}, {"ts": 1773702060000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 27371.6, "quote_volume": 1915.83778, "trades": 15, "taker_buy_volume": 11528.8, "taker_buy_quote": 807.016}, {"ts": 1773702120000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 255578.5, "quote_volume": 17866.16204, "trades": 132, "taker_buy_volume": 96233.4, "taker_buy_quote": 6727.98205}, {"ts": 1773702180000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 71706.6, "quote_volume": 5012.13094, "trades": 106, "taker_buy_volume": 32357.6, "taker_buy_quote": 2261.80624}, {"ts": 1773702240000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 308104.3, "quote_volume": 21508.10491, "trades": 150, "taker_buy_volume": 54871.8, "taker_buy_quote": 3831.96362}, {"ts": 1773702300000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 16457.7, "quote_volume": 1150.26588, "trades": 34, "taker_buy_volume": 14284.6, "taker_buy_quote": 998.3805}, {"ts": 1773702360000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 21119.9, "quote_volume": 1474.21163, "trades": 16, "taker_buy_volume": 426.1, "taker_buy_quote": 29.78439}, {"ts": 1773702420000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 17012.3, "quote_volume": 1186.70748, "trades": 17, "taker_buy_volume": 143.2, "taker_buy_quote": 9.99536}, {"ts": 1773702480000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 17886.5, "quote_volume": 1246.74369, "trades": 20, "taker_buy_volume": 546.4, "taker_buy_quote": 38.13872}, {"ts": 1773702540000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 77418.1, "quote_volume": 5396.04157, "trades": 42, "taker_buy_volume": 30486.5, "taker_buy_quote": 2124.90905}, {"ts": 1773702600000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 72974.1, "quote_volume": 5093.60653, "trades": 30, "taker_buy_volume": 71016.5, "taker_buy_quote": 4956.98181}, {"ts": 1773702660000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 33094.1, "quote_volume": 2313.0902, "trades": 15, "taker_buy_volume": 31220.2, "taker_buy_quote": 2182.29198}, {"ts": 1773702720000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 45593.2, "quote_volume": 3182.39355, "trades": 20, "taker_buy_volume": 25610.9, "taker_buy_quote": 1787.66082}, {"ts": 1773702780000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 7149.4, "quote_volume": 499.7602, "trades": 15, "taker_buy_volume": 6047.4, "taker_buy_quote": 422.7304}, {"ts": 1773702840000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 6367.9, "quote_volume": 444.77062, "trades": 12, "taker_buy_volume": 2117.5, "taker_buy_quote": 148.01325}, {"ts": 1773702900000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 133170.7, "quote_volume": 9319.08513, "trades": 106, "taker_buy_volume": 107902.2, "taker_buy_quote": 7551.53739}, {"ts": 1773702960000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 84140.2, "quote_volume": 5883.36988, "trades": 33, "taker_buy_volume": 65287.8, "taker_buy_quote": 4565.58712}, {"ts": 1773703020000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 17509.3, "quote_volume": 1223.90007, "trades": 15, "taker_buy_volume": 1129.8, "taker_buy_quote": 78.97302}, {"ts": 1773703080000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 542.9, "quote_volume": 37.94871, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703140000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 400.2, "quote_volume": 27.98542, "trades": 3, "taker_buy_volume": 114.4, "taker_buy_quote": 8.008}, {"ts": 1773703200000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 286173.5, "quote_volume": 20003.69976, "trades": 51, "taker_buy_volume": 136109.1, "taker_buy_quote": 9522.01087}, {"ts": 1773703260000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 362.3, "quote_volume": 25.31333, "trades": 3, "taker_buy_volume": 247.9, "taker_buy_quote": 17.32821}, {"ts": 1773703320000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 5965.6, "quote_volume": 416.984, "trades": 14, "taker_buy_volume": 5851.2, "taker_buy_quote": 408.99888}, {"ts": 1773703380000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 10372.1, "quote_volume": 726.03269, "trades": 4, "taker_buy_volume": 10229.0, "taker_buy_quote": 716.03}, {"ts": 1773703440000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 13219.9, "quote_volume": 925.393, "trades": 8, "taker_buy_volume": 13219.9, "taker_buy_quote": 925.393}, {"ts": 1773703500000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 243.1, "quote_volume": 16.99269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703560000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 94.8, "quote_volume": 6.636, "trades": 1, "taker_buy_volume": 94.8, "taker_buy_quote": 6.636}, {"ts": 1773703620000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 38986.2, "quote_volume": 2729.034, "trades": 30, "taker_buy_volume": 9654.2, "taker_buy_quote": 675.794}, {"ts": 1773703680000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 32536.0, "quote_volume": 2277.52, "trades": 22, "taker_buy_volume": 26736.0, "taker_buy_quote": 1871.52}, {"ts": 1773703740000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 107835.8, "quote_volume": 7548.506, "trades": 41, "taker_buy_volume": 15525.6, "taker_buy_quote": 1086.792}, {"ts": 1773703800000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4291.6, "quote_volume": 300.42508, "trades": 3, "taker_buy_volume": 130.8, "taker_buy_quote": 9.16908}, {"ts": 1773703860000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 85493.2, "quote_volume": 5992.23047, "trades": 54, "taker_buy_volume": 38509.2, "taker_buy_quote": 2699.49492}, {"ts": 1773703920000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 46464.8, "quote_volume": 3256.6325, "trades": 11, "taker_buy_volume": 40965.0, "taker_buy_quote": 2871.6465}, {"ts": 1773703980000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 48748.9, "quote_volume": 3417.29789, "trades": 19, "taker_buy_volume": 47542.9, "taker_buy_quote": 3332.75729}, {"ts": 1773704040000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 40564.2, "quote_volume": 2843.55042, "trades": 13, "taker_buy_volume": 35722.3, "taker_buy_quote": 2504.13323}, {"ts": 1773704100000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 102011.5, "quote_volume": 7151.00615, "trades": 45, "taker_buy_volume": 70159.5, "taker_buy_quote": 4918.18095}, {"ts": 1773704160000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 140987.9, "quote_volume": 9892.36336, "trades": 35, "taker_buy_volume": 105387.9, "taker_buy_quote": 7396.80336}, {"ts": 1773704220000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 69613.3, "quote_volume": 4879.93506, "trades": 51, "taker_buy_volume": 25526.2, "taker_buy_quote": 1789.42935}, {"ts": 1773704280000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 54246.8, "quote_volume": 3802.67854, "trades": 40, "taker_buy_volume": 52225.4, "taker_buy_quote": 3661.00054}, {"ts": 1773704340000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 115540.0, "quote_volume": 8101.77772, "trades": 79, "taker_buy_volume": 59255.9, "taker_buy_quote": 4156.63553}, {"ts": 1773704400000, "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704460000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 62278.2, "quote_volume": 4371.91539, "trades": 60, "taker_buy_volume": 57235.7, "taker_buy_quote": 4017.94614}, {"ts": 1773704520000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 117007.6, "quote_volume": 8213.98309, "trades": 34, "taker_buy_volume": 78769.9, "taker_buy_quote": 5529.69655}, {"ts": 1773704580000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 73921.2, "quote_volume": 5190.24692, "trades": 32, "taker_buy_volume": 9786.8, "taker_buy_quote": 688.01204}, {"ts": 1773704640000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 60539.6, "quote_volume": 4249.90836, "trades": 28, "taker_buy_volume": 284.4, "taker_buy_quote": 19.99332}, {"ts": 1773704700000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0703, "volume": 188460.6, "quote_volume": 13248.71307, "trades": 79, "taker_buy_volume": 145553.3, "taker_buy_quote": 10232.39699}, {"ts": 1773704760000, "open": 0.0703, "high": 0.0703, "low": 0.0703, "close": 0.0703, "volume": 7182.2, "quote_volume": 504.90866, "trades": 5, "taker_buy_volume": 7182.2, "taker_buy_quote": 504.90866}, {"ts": 1773704820000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 419.7, "quote_volume": 29.47789, "trades": 3, "taker_buy_volume": 149.5, "taker_buy_quote": 10.50985}, {"ts": 1773704880000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 1073646.7, "quote_volume": 75369.99834, "trades": 27, "taker_buy_volume": 712.2, "taker_buy_quote": 49.99644}, {"ts": 1773704940000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705000000, "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 2279.4, "quote_volume": 160.01388, "trades": 3, "taker_buy_volume": 2279.4, "taker_buy_quote": 160.01388}, {"ts": 1773705060000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 95924.6, "quote_volume": 6721.18144, "trades": 43, "taker_buy_volume": 14259.2, "taker_buy_quote": 999.55418}, {"ts": 1773705120000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 203486.8, "quote_volume": 14220.83316, "trades": 60, "taker_buy_volume": 64434.9, "taker_buy_quote": 4503.99951}, {"ts": 1773705180000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 11907.8, "quote_volume": 832.38384, "trades": 9, "taker_buy_volume": 286.2, "taker_buy_quote": 20.034}, {"ts": 1773705240000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 27217.6, "quote_volume": 1905.09261, "trades": 10, "taker_buy_volume": 25823.7, "taker_buy_quote": 1807.659}, {"ts": 1773705300000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 931.6, "quote_volume": 65.14889, "trades": 5, "taker_buy_volume": 300.5, "taker_buy_quote": 21.035}, {"ts": 1773705360000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 32645.4, "quote_volume": 2285.16514, "trades": 21, "taker_buy_volume": 30373.4, "taker_buy_quote": 2126.138}, {"ts": 1773705420000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 4612.4, "quote_volume": 323.18521, "trades": 5, "taker_buy_volume": 3172.1, "taker_buy_quote": 222.36421}, {"ts": 1773705480000, "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 30248.0, "quote_volume": 2120.71931, "trades": 24, "taker_buy_volume": 22406.8, "taker_buy_quote": 1571.14944}, {"ts": 1773705540000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 7059.7, "quote_volume": 495.4616, "trades": 5, "taker_buy_volume": 5766.3, "taker_buy_quote": 404.79426}, {"ts": 1773705600000, "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 129757.4, "quote_volume": 9092.31761, "trades": 83, "taker_buy_volume": 53773.3, "taker_buy_quote": 3772.03836}, {"ts": 1773705660000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 174139.2, "quote_volume": 12192.10143, "trades": 76, "taker_buy_volume": 147645.2, "taker_buy_quote": 10336.25069}, {"ts": 1773705720000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 30068.2, "quote_volume": 2106.21196, "trades": 15, "taker_buy_volume": 14379.6, "taker_buy_quote": 1008.00996}, {"ts": 1773705780000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 14122.8, "quote_volume": 989.24174, "trades": 30, "taker_buy_volume": 3064.5, "taker_buy_quote": 214.77552}, {"ts": 1773705840000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 875.5, "quote_volume": 61.30717, "trades": 6, "taker_buy_volume": 221.7, "taker_buy_quote": 15.54117}, {"ts": 1773705900000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 7042.8, "quote_volume": 493.65463, "trades": 21, "taker_buy_volume": 6586.3, "taker_buy_quote": 461.69963}, {"ts": 1773705960000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 4664.1, "quote_volume": 326.487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706020000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 52639.1, "quote_volume": 3690.02806, "trades": 59, "taker_buy_volume": 29976.2, "taker_buy_quote": 2101.35877}, {"ts": 1773706080000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 139362.7, "quote_volume": 9776.44637, "trades": 53, "taker_buy_volume": 133459.4, "taker_buy_quote": 9362.64073}, {"ts": 1773706140000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.07, "volume": 196542.1, "quote_volume": 13778.41454, "trades": 127, "taker_buy_volume": 112943.0, "taker_buy_quote": 7916.73667}, {"ts": 1773706200000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 64901.5, "quote_volume": 4553.48183, "trades": 57, "taker_buy_volume": 59113.0, "taker_buy_quote": 4147.39978}, {"ts": 1773706260000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 107871.1, "quote_volume": 7567.74547, "trades": 72, "taker_buy_volume": 36629.0, "taker_buy_quote": 2571.3558}, {"ts": 1773706320000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 81629.3, "quote_volume": 5722.2241, "trades": 36, "taker_buy_volume": 31344.5, "taker_buy_quote": 2197.25962}, {"ts": 1773706380000, "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 81716.4, "quote_volume": 5736.32535, "trades": 40, "taker_buy_volume": 79408.6, "taker_buy_quote": 5574.49513}, {"ts": 1773706440000, "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 67548.2, "quote_volume": 4744.00338, "trades": 48, "taker_buy_volume": 41829.5, "taker_buy_quote": 2938.55064}, {"ts": 1773706500000, "open": 0.0702, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 156633.4, "quote_volume": 10997.87667, "trades": 67, "taker_buy_volume": 80157.9, "taker_buy_quote": 5629.29657}, {"ts": 1773706560000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 109453.5, "quote_volume": 7679.1358, "trades": 71, "taker_buy_volume": 66670.4, "taker_buy_quote": 4677.6394}, {"ts": 1773706620000, "open": 0.0701, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 127352.1, "quote_volume": 8931.96823, "trades": 95, "taker_buy_volume": 100571.1, "taker_buy_quote": 7057.08529}, {"ts": 1773706680000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 99208.7, "quote_volume": 6944.62188, "trades": 56, "taker_buy_volume": 44524.0, "taker_buy_quote": 3116.69288}, {"ts": 1773706740000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 22091.5, "quote_volume": 1546.38929, "trades": 21, "taker_buy_volume": 6722.3, "taker_buy_quote": 470.561}, {"ts": 1773706800000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 48739.4, "quote_volume": 3406.89837, "trades": 55, "taker_buy_volume": 17334.6, "taker_buy_quote": 1211.70285}, {"ts": 1773706860000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 31189.9, "quote_volume": 2179.4903, "trades": 24, "taker_buy_volume": 23210.9, "taker_buy_quote": 1622.44191}, {"ts": 1773706920000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 38968.0, "quote_volume": 2723.8632, "trades": 44, "taker_buy_volume": 38968.0, "taker_buy_quote": 2723.8632}, {"ts": 1773706980000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 102565.5, "quote_volume": 7158.6472, "trades": 22, "taker_buy_volume": 286.7, "taker_buy_quote": 20.01166}, {"ts": 1773707040000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 21656.5, "quote_volume": 1509.49536, "trades": 26, "taker_buy_volume": 373.1, "taker_buy_quote": 26.04238}, {"ts": 1773707100000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 41689.5, "quote_volume": 2905.81078, "trades": 32, "taker_buy_volume": 5677.7, "taker_buy_quote": 395.91642}, {"ts": 1773707160000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 41095.4, "quote_volume": 2866.27209, "trades": 56, "taker_buy_volume": 37848.5, "taker_buy_quote": 2639.63847}, {"ts": 1773707220000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 13113.6, "quote_volume": 915.55733, "trades": 13, "taker_buy_volume": 2280.5, "taker_buy_quote": 159.40695}, {"ts": 1773707280000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 24726.6, "quote_volume": 1725.95567, "trades": 37, "taker_buy_volume": 18209.8, "taker_buy_quote": 1271.08303}, {"ts": 1773707340000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 63960.9, "quote_volume": 4473.51217, "trades": 45, "taker_buy_volume": 61503.5, "taker_buy_quote": 4301.50846}, {"ts": 1773707400000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 7217.7, "quote_volume": 505.86934, "trades": 5, "taker_buy_volume": 6303.4, "taker_buy_quote": 441.86834}, {"ts": 1773707460000, "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 255731.2, "quote_volume": 17935.69451, "trades": 117, "taker_buy_volume": 194885.1, "taker_buy_quote": 13670.3829}, {"ts": 1773707520000, "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 90144.6, "quote_volume": 6328.12245, "trades": 31, "taker_buy_volume": 25165.6, "taker_buy_quote": 1766.62512}, {"ts": 1773707580000, "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 42448.0, "quote_volume": 2978.86809, "trades": 32, "taker_buy_volume": 28206.3, "taker_buy_quote": 1980.09367}, {"ts": 1773707640000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 684.5, "quote_volume": 47.95777, "trades": 4, "taker_buy_volume": 427.7, "taker_buy_quote": 29.98177}, {"ts": 1773707700000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 31503.2, "quote_volume": 2205.23688, "trades": 15, "taker_buy_volume": 16045.8, "taker_buy_quote": 1123.21888}, {"ts": 1773707760000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 7566.0, "quote_volume": 530.34949, "trades": 15, "taker_buy_volume": 7294.9, "taker_buy_quote": 511.37249}, {"ts": 1773707820000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 20212.2, "quote_volume": 1415.91699, "trades": 8, "taker_buy_volume": 3937.7, "taker_buy_quote": 276.03277}, {"ts": 1773707880000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 27379.1, "quote_volume": 1916.99761, "trades": 15, "taker_buy_volume": 4606.1, "taker_buy_quote": 322.88761}, {"ts": 1773707940000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 25813.7, "quote_volume": 1803.80459, "trades": 39, "taker_buy_volume": 4336.4, "taker_buy_quote": 303.12869}, {"ts": 1773708000000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 204969.6, "quote_volume": 14300.90055, "trades": 56, "taker_buy_volume": 62693.8, "taker_buy_quote": 4376.28606}, {"ts": 1773708060000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 16376.3, "quote_volume": 1142.9859, "trades": 23, "taker_buy_volume": 15577.9, "taker_buy_quote": 1087.33742}, {"ts": 1773708120000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 386.8, "quote_volume": 26.95996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708180000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 14057.7, "quote_volume": 979.82169, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708240000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 14334.7, "quote_volume": 1000.54773, "trades": 27, "taker_buy_volume": 2129.5, "taker_buy_quote": 148.6391}, {"ts": 1773708300000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 844.2, "quote_volume": 58.91083, "trades": 4, "taker_buy_volume": 700.9, "taker_buy_quote": 48.92282}, {"ts": 1773708360000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 9951.6, "quote_volume": 694.62168, "trades": 11, "taker_buy_volume": 9665.0, "taker_buy_quote": 674.617}, {"ts": 1773708420000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 114922.2, "quote_volume": 8022.9326, "trades": 32, "taker_buy_volume": 30361.8, "taker_buy_quote": 2120.63101}, {"ts": 1773708480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 90.4, "quote_volume": 6.31896, "trades": 1, "taker_buy_volume": 90.4, "taker_buy_quote": 6.31896}, {"ts": 1773708540000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 2227.5, "quote_volume": 155.4795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708600000, "open": 0.0698, "high": 0.0699, "low": 0.0697, "close": 0.0697, "volume": 36421.1, "quote_volume": 2542.10416, "trades": 47, "taker_buy_volume": 5799.1, "taker_buy_quote": 404.83024}, {"ts": 1773708660000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 62699.3, "quote_volume": 4370.14121, "trades": 23, "taker_buy_volume": 19639.6, "taker_buy_quote": 1368.88012}, {"ts": 1773708720000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 68734.4, "quote_volume": 4790.70228, "trades": 31, "taker_buy_volume": 20657.3, "taker_buy_quote": 1439.81381}, {"ts": 1773708780000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 73342.2, "quote_volume": 5118.98153, "trades": 38, "taker_buy_volume": 10443.4, "taker_buy_quote": 728.94932}, {"ts": 1773708840000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 73959.8, "quote_volume": 5162.43422, "trades": 22, "taker_buy_volume": 40125.2, "taker_buy_quote": 2800.77914}, {"ts": 1773708900000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 35911.6, "quote_volume": 2503.80202, "trades": 17, "taker_buy_volume": 157.8, "taker_buy_quote": 11.01444}, {"ts": 1773708960000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 7166.1, "quote_volume": 499.47717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709020000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 79663.3, "quote_volume": 5559.56083, "trades": 43, "taker_buy_volume": 64331.0, "taker_buy_quote": 4490.3038}, {"ts": 1773709080000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 22791.7, "quote_volume": 1591.27356, "trades": 9, "taker_buy_volume": 18060.9, "taker_buy_quote": 1261.13008}, {"ts": 1773709140000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 14158.8, "quote_volume": 988.28424, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709200000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 11548.3, "quote_volume": 807.2519, "trades": 30, "taker_buy_volume": 6731.8, "taker_buy_quote": 470.57855}, {"ts": 1773709260000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 9177.8, "quote_volume": 640.61044, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709320000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 8052.0, "quote_volume": 561.23875, "trades": 7, "taker_buy_volume": 143.5, "taker_buy_quote": 10.0163}, {"ts": 1773709380000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 74098.8, "quote_volume": 5161.82032, "trades": 39, "taker_buy_volume": 25382.5, "taker_buy_quote": 1769.16025}, {"ts": 1773709440000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 82253.0, "quote_volume": 5732.7352, "trades": 40, "taker_buy_volume": 79264.0, "taker_buy_quote": 5524.7008}, {"ts": 1773709500000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 19323.4, "quote_volume": 1346.79828, "trades": 12, "taker_buy_volume": 143.7, "taker_buy_quote": 10.01589}, {"ts": 1773709560000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 13035.4, "quote_volume": 908.85908, "trades": 16, "taker_buy_volume": 12613.1, "taker_buy_quote": 879.42477}, {"ts": 1773709620000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 68242.1, "quote_volume": 4763.26134, "trades": 35, "taker_buy_volume": 65169.2, "taker_buy_quote": 4548.81016}, {"ts": 1773709680000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 1350.5, "quote_volume": 94.2649, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709740000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 163261.8, "quote_volume": 11411.97551, "trades": 81, "taker_buy_volume": 139601.3, "taker_buy_quote": 9758.13087}, {"ts": 1773709800000, "open": 0.0699, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 102479.3, "quote_volume": 7174.35413, "trades": 95, "taker_buy_volume": 54447.9, "taker_buy_quote": 3814.69363}, {"ts": 1773709860000, "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 88864.3, "quote_volume": 6222.65515, "trades": 76, "taker_buy_volume": 74892.6, "taker_buy_quote": 5244.12083}, {"ts": 1773709920000, "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 620656.2, "quote_volume": 43543.38646, "trades": 161, "taker_buy_volume": 545058.9, "taker_buy_quote": 38237.89683}, {"ts": 1773709980000, "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 197063.7, "quote_volume": 13820.59466, "trades": 114, "taker_buy_volume": 98578.8, "taker_buy_quote": 6916.81886}, {"ts": 1773710040000, "open": 0.0701, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 44447.7, "quote_volume": 3114.3546, "trades": 12, "taker_buy_volume": 5463.7, "taker_buy_quote": 383.00537}, {"ts": 1773710100000, "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.07, "volume": 44715.1, "quote_volume": 3134.32972, "trades": 45, "taker_buy_volume": 27272.1, "taker_buy_quote": 1911.77421}, {"ts": 1773710160000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 101037.8, "quote_volume": 7062.99016, "trades": 28, "taker_buy_volume": 1090.3, "taker_buy_quote": 76.321}, {"ts": 1773710220000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 30876.7, "quote_volume": 2159.93926, "trades": 17, "taker_buy_volume": 30762.4, "taker_buy_quote": 2151.94969}, {"ts": 1773710280000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 16214.6, "quote_volume": 1133.98482, "trades": 38, "taker_buy_volume": 10813.1, "taker_buy_quote": 756.48252}, {"ts": 1773710340000, "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 196484.9, "quote_volume": 13753.9201, "trades": 35, "taker_buy_volume": 154147.4, "taker_buy_quote": 10790.318}, {"ts": 1773710400000, "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 73666.1, "quote_volume": 5149.66577, "trades": 31, "taker_buy_volume": 18128.7, "taker_buy_quote": 1267.61066}, {"ts": 1773710460000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 10476.2, "quote_volume": 732.28638, "trades": 36, "taker_buy_volume": 5403.7, "taker_buy_quote": 377.71863}, {"ts": 1773710520000, "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 54188.7, "quote_volume": 3785.21546, "trades": 36, "taker_buy_volume": 7060.9, "taker_buy_quote": 493.13694}, {"ts": 1773710580000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2003.4, "quote_volume": 139.80894, "trades": 2, "taker_buy_volume": 1719.6, "taker_buy_quote": 120.02808}, {"ts": 1773710640000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 149812.3, "quote_volume": 10442.04796, "trades": 29, "taker_buy_volume": 1306.5, "taker_buy_quote": 91.1937}, {"ts": 1773710700000, "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 108946.1, "quote_volume": 7604.43485, "trades": 27, "taker_buy_volume": 108515.3, "taker_buy_quote": 7574.38372}, {"ts": 1773710760000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 2039.8, "quote_volume": 142.3938, "trades": 4, "taker_buy_volume": 157.6, "taker_buy_quote": 11.01624}, {"ts": 1773710820000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 20934.3, "quote_volume": 1463.34768, "trades": 19, "taker_buy_volume": 19134.3, "taker_buy_quote": 1337.52768}, {"ts": 1773710880000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 288113.2, "quote_volume": 20139.20849, "trades": 28, "taker_buy_volume": 184441.4, "taker_buy_quote": 12892.54967}, {"ts": 1773710940000, "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 601.8, "quote_volume": 42.126, "trades": 4, "taker_buy_volume": 601.8, "taker_buy_quote": 42.126}, {"ts": 1773711000000, "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 376185.5, "quote_volume": 26291.62078, "trades": 54, "taker_buy_volume": 16935.6, "taker_buy_quote": 1182.16659}, {"ts": 1773711060000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 456.7, "quote_volume": 31.88482, "trades": 2, "taker_buy_volume": 71.6, "taker_buy_quote": 5.00484}, {"ts": 1773711120000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 8028.7, "quote_volume": 561.18038, "trades": 3, "taker_buy_volume": 7771.2, "taker_buy_quote": 543.20688}, {"ts": 1773711180000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 8662.7, "quote_volume": 604.65646, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711240000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0699, "volume": 33658.3, "quote_volume": 2352.70622, "trades": 24, "taker_buy_volume": 21687.9, "taker_buy_quote": 1515.98421}, {"ts": 1773711300000, "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 206622.2, "quote_volume": 14462.80769, "trades": 41, "taker_buy_volume": 168973.6, "taker_buy_quote": 11828.152}, {"ts": 1773711360000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4430.8, "quote_volume": 309.71292, "trades": 10, "taker_buy_volume": 300.9, "taker_buy_quote": 21.03291}, {"ts": 1773711420000, "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 87372.2, "quote_volume": 6098.60119, "trades": 20, "taker_buy_volume": 216.3, "taker_buy_quote": 15.11937}, {"ts": 1773711480000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 155142.9, "quote_volume": 10844.48871, "trades": 35, "taker_buy_volume": 100485.7, "taker_buy_quote": 7023.95043}, {"ts": 1773711540000, "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1604.0, "quote_volume": 112.1196, "trades": 9, "taker_buy_volume": 1259.3, "taker_buy_quote": 88.02507}, {"ts": 1773711600000, "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 213863.1, "quote_volume": 14927.59144, "trades": 63, "taker_buy_volume": 129898.7, "taker_buy_quote": 9066.9396}, {"ts": 1773711660000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 11212.0, "quote_volume": 782.6911, "trades": 13, "taker_buy_volume": 4788.0, "taker_buy_quote": 334.2959}, {"ts": 1773711720000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 22786.2, "quote_volume": 1588.57596, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711780000, "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 42023.8, "quote_volume": 2929.07177, "trades": 44, "taker_buy_volume": 12914.3, "taker_buy_quote": 900.1554}, {"ts": 1773711840000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 14513.3, "quote_volume": 1013.02834, "trades": 13, "taker_buy_volume": 14513.3, "taker_buy_quote": 1013.02834}, {"ts": 1773711900000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 5226.4, "quote_volume": 364.06955, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711960000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 27883.6, "quote_volume": 1943.86426, "trades": 17, "taker_buy_volume": 27582.3, "taker_buy_quote": 1922.86365}, {"ts": 1773712020000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 9226.6, "quote_volume": 643.97651, "trades": 29, "taker_buy_volume": 8567.4, "taker_buy_quote": 598.00452}, {"ts": 1773712080000, "open": 0.0698, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 15599.2, "quote_volume": 1086.52892, "trades": 28, "taker_buy_volume": 1586.0, "taker_buy_quote": 110.6128}, {"ts": 1773712140000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 45504.4, "quote_volume": 3171.61162, "trades": 38, "taker_buy_volume": 25661.8, "taker_buy_quote": 1788.62746}, {"ts": 1773712200000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 39207.6, "quote_volume": 2732.71413, "trades": 26, "taker_buy_volume": 8805.9, "taker_buy_quote": 613.77123}, {"ts": 1773712260000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 5823.8, "quote_volume": 405.35228, "trades": 15, "taker_buy_volume": 158.0, "taker_buy_quote": 11.0126}, {"ts": 1773712320000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 115717.5, "quote_volume": 8052.71034, "trades": 81, "taker_buy_volume": 40096.7, "taker_buy_quote": 2790.73032}, {"ts": 1773712380000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 81568.1, "quote_volume": 5676.78012, "trades": 187, "taker_buy_volume": 48036.3, "taker_buy_quote": 3343.36965}, {"ts": 1773712440000, "open": 0.0696, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 80688.9, "quote_volume": 5611.22485, "trades": 55, "taker_buy_volume": 48706.6, "taker_buy_quote": 3387.66158}, {"ts": 1773712500000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 48802.6, "quote_volume": 3396.57539, "trades": 56, "taker_buy_volume": 17200.6, "taker_buy_quote": 1197.17759}, {"ts": 1773712560000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 40852.1, "quote_volume": 2845.30882, "trades": 42, "taker_buy_volume": 20817.7, "taker_buy_quote": 1449.62278}, {"ts": 1773712620000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 4079.6, "quote_volume": 284.30508, "trades": 24, "taker_buy_volume": 1750.7, "taker_buy_quote": 122.02379}, {"ts": 1773712680000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 1592.8, "quote_volume": 111.00238, "trades": 2, "taker_buy_volume": 1435.0, "taker_buy_quote": 100.0195}, {"ts": 1773712740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 19222.0, "quote_volume": 1339.7734, "trades": 7, "taker_buy_volume": 19222.0, "taker_buy_quote": 1339.7734}, {"ts": 1773712800000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 13192.0, "quote_volume": 919.46807, "trades": 23, "taker_buy_volume": 2588.2, "taker_buy_quote": 180.39754}, {"ts": 1773712860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 6501.2, "quote_volume": 453.13364, "trades": 8, "taker_buy_volume": 6501.2, "taker_buy_quote": 453.13364}, {"ts": 1773712920000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 30221.2, "quote_volume": 2106.44781, "trades": 55, "taker_buy_volume": 15764.2, "taker_buy_quote": 1098.79491}, {"ts": 1773712980000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 25181.2, "quote_volume": 1755.10461, "trades": 40, "taker_buy_volume": 9152.0, "taker_buy_quote": 637.8944}, {"ts": 1773713040000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 5607.2, "quote_volume": 390.83463, "trades": 7, "taker_buy_volume": 127.9, "taker_buy_quote": 8.92742}, {"ts": 1773713100000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 6776.9, "quote_volume": 472.33702, "trades": 11, "taker_buy_volume": 359.0, "taker_buy_quote": 25.0223}, {"ts": 1773713160000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 703.8, "quote_volume": 49.04051, "trades": 5, "taker_buy_volume": 560.3, "taker_buy_quote": 39.05291}, {"ts": 1773713220000, "open": 0.0696, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 73401.4, "quote_volume": 5103.92728, "trades": 35, "taker_buy_volume": 15538.0, "taker_buy_quote": 1080.5256}, {"ts": 1773713280000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 5439.7, "quote_volume": 377.55927, "trades": 22, "taker_buy_volume": 440.9, "taker_buy_quote": 30.64255}, {"ts": 1773713340000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 40503.2, "quote_volume": 2813.21097, "trades": 31, "taker_buy_volume": 10735.3, "taker_buy_quote": 746.10335}, {"ts": 1773713400000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 70731.3, "quote_volume": 4908.78099, "trades": 32, "taker_buy_volume": 287.7, "taker_buy_quote": 19.99515}, {"ts": 1773713460000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 9323.1, "quote_volume": 647.75795, "trades": 9, "taker_buy_volume": 7348.1, "taker_buy_quote": 510.69295}, {"ts": 1773713520000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 355308.2, "quote_volume": 24659.53224, "trades": 72, "taker_buy_volume": 304233.1, "taker_buy_quote": 21114.9203}, {"ts": 1773713580000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 7132.7, "quote_volume": 495.58512, "trades": 16, "taker_buy_volume": 5757.4, "taker_buy_quote": 400.1393}, {"ts": 1773713640000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 22636.2, "quote_volume": 1573.30147, "trades": 27, "taker_buy_volume": 22159.5, "taker_buy_quote": 1540.17082}, {"ts": 1773713700000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 7886.4, "quote_volume": 548.73636, "trades": 5, "taker_buy_volume": 6315.6, "taker_buy_quote": 439.56576}, {"ts": 1773713760000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 1286.6, "quote_volume": 89.50139, "trades": 5, "taker_buy_volume": 826.9, "taker_buy_quote": 57.55224}, {"ts": 1773713820000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 229.8, "quote_volume": 15.9711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713880000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 125469.0, "quote_volume": 8720.0955, "trades": 107, "taker_buy_volume": 46883.5, "taker_buy_quote": 3258.40325}, {"ts": 1773713940000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 4917.7, "quote_volume": 341.79312, "trades": 52, "taker_buy_volume": 129.7, "taker_buy_quote": 9.02712}, {"ts": 1773714000000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 244.2, "quote_volume": 16.9719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714060000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 955.0, "quote_volume": 66.42778, "trades": 4, "taker_buy_volume": 552.8, "taker_buy_quote": 38.47488}, {"ts": 1773714120000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 20273.9, "quote_volume": 1409.03605, "trades": 24, "taker_buy_volume": 5978.5, "taker_buy_quote": 415.50575}, {"ts": 1773714180000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 13447.8, "quote_volume": 934.6221, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714240000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 11040.2, "quote_volume": 767.2939, "trades": 8, "taker_buy_volume": 10681.1, "taker_buy_quote": 742.33645}, {"ts": 1773714300000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 16211.6, "quote_volume": 1126.84717, "trades": 9, "taker_buy_volume": 1409.7, "taker_buy_quote": 98.11512}, {"ts": 1773714360000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 60597.1, "quote_volume": 4211.49845, "trades": 20, "taker_buy_volume": 32235.3, "taker_buy_quote": 2240.35335}, {"ts": 1773714420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 45923.0, "quote_volume": 3191.36032, "trades": 21, "taker_buy_volume": 15830.5, "taker_buy_quote": 1100.21975}, {"ts": 1773714480000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714540000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714600000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 938.3, "quote_volume": 65.22079, "trades": 12, "taker_buy_volume": 938.3, "taker_buy_quote": 65.22079}, {"ts": 1773714660000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 12897.1, "quote_volume": 896.34845, "trades": 16, "taker_buy_volume": 432.3, "taker_buy_quote": 30.04485}, {"ts": 1773714720000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 28303.4, "quote_volume": 1967.10071, "trades": 27, "taker_buy_volume": 13614.9, "taker_buy_quote": 946.24996}, {"ts": 1773714780000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 44222.7, "quote_volume": 3077.42392, "trades": 47, "taker_buy_volume": 44079.0, "taker_buy_quote": 3067.43677}, {"ts": 1773714840000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0697, "volume": 2524.3, "quote_volume": 175.79216, "trades": 9, "taker_buy_volume": 1008.8, "taker_buy_quote": 70.31336}, {"ts": 1773714900000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 502.4, "quote_volume": 34.99146, "trades": 5, "taker_buy_volume": 244.2, "taker_buy_quote": 17.02074}, {"ts": 1773714960000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 21894.2, "quote_volume": 1525.71546, "trades": 9, "taker_buy_volume": 18791.4, "taker_buy_quote": 1309.76058}, {"ts": 1773715020000, "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0698, "volume": 62640.9, "quote_volume": 4366.06789, "trades": 17, "taker_buy_volume": 61036.3, "taker_buy_quote": 4254.25453}, {"ts": 1773715080000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1547.8, "quote_volume": 107.89746, "trades": 4, "taker_buy_volume": 158.0, "taker_buy_quote": 11.0284}, {"ts": 1773715140000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 1683.0, "quote_volume": 117.429, "trades": 3, "taker_buy_volume": 1239.0, "taker_buy_quote": 86.4822}, {"ts": 1773715200000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 24278.6, "quote_volume": 1692.62758, "trades": 16, "taker_buy_volume": 4235.3, "taker_buy_quote": 295.60957}, {"ts": 1773715260000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 29148.1, "quote_volume": 2033.16071, "trades": 30, "taker_buy_volume": 29004.4, "taker_buy_quote": 2023.14482}, {"ts": 1773715320000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1547.8, "quote_volume": 108.02492, "trades": 4, "taker_buy_volume": 1432.6, "taker_buy_quote": 99.99548}, {"ts": 1773715380000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 5816.4, "quote_volume": 405.98472, "trades": 6, "taker_buy_volume": 5816.4, "taker_buy_quote": 405.98472}, {"ts": 1773715440000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 114294.0, "quote_volume": 7966.34643, "trades": 7, "taker_buy_volume": 546.3, "taker_buy_quote": 38.13174}, {"ts": 1773715500000, "open": 0.0698, "high": 0.0698, "low": 0.0698, "close": 0.0698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715560000, "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 405702.9, "quote_volume": 28318.02298, "trades": 25, "taker_buy_volume": 387044.4, "taker_buy_quote": 27015.69912}, {"ts": 1773715620000, "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 19619.3, "quote_volume": 1369.46997, "trades": 20, "taker_buy_volume": 981.9, "taker_buy_quote": 68.57945}, {"ts": 1773715680000, "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 9984.9, "quote_volume": 696.40286, "trades": 2, "taker_buy_volume": 4553.3, "taker_buy_quote": 317.82034}, {"ts": 1773715740000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 11270.8, "quote_volume": 785.57476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715800000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 205444.4, "quote_volume": 14319.47468, "trades": 16, "taker_buy_volume": 4813.1, "taker_buy_quote": 335.47307}, {"ts": 1773715860000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 78946.8, "quote_volume": 5502.59196, "trades": 29, "taker_buy_volume": 19156.4, "taker_buy_quote": 1335.20108}, {"ts": 1773715920000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715980000, "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 87653.9, "quote_volume": 6109.47683, "trades": 28, "taker_buy_volume": 28124.6, "taker_buy_quote": 1960.28462}, {"ts": 1773716040000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 1186.9, "quote_volume": 82.60824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716100000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 17740.5, "quote_volume": 1234.58003, "trades": 17, "taker_buy_volume": 143.9, "taker_buy_quote": 10.01544}, {"ts": 1773716160000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 30630.8, "quote_volume": 2128.8906, "trades": 43, "taker_buy_volume": 5438.8, "taker_buy_quote": 378.0466}, {"ts": 1773716220000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 7236.3, "quote_volume": 502.95325, "trades": 44, "taker_buy_volume": 3992.2, "taker_buy_quote": 277.4883}, {"ts": 1773716280000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 6503.9, "quote_volume": 452.03548, "trades": 13, "taker_buy_volume": 6144.2, "taker_buy_quote": 427.04784}, {"ts": 1773716340000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 13163.2, "quote_volume": 914.68024, "trades": 14, "taker_buy_volume": 432.3, "taker_buy_quote": 30.04485}, {"ts": 1773716400000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 942.2, "quote_volume": 65.45268, "trades": 7, "taker_buy_volume": 640.0, "taker_buy_quote": 44.48}, {"ts": 1773716460000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 887.5, "quote_volume": 61.66686, "trades": 6, "taker_buy_volume": 743.6, "taker_buy_quote": 51.6802}, {"ts": 1773716520000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 835.4, "quote_volume": 58.03152, "trades": 6, "taker_buy_volume": 547.6, "taker_buy_quote": 38.0582}, {"ts": 1773716580000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1469.5, "quote_volume": 102.10003, "trades": 6, "taker_buy_volume": 1167.3, "taker_buy_quote": 81.12735}, {"ts": 1773716640000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 6247.6, "quote_volume": 433.62942, "trades": 8, "taker_buy_volume": 459.8, "taker_buy_quote": 31.9561}, {"ts": 1773716700000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 66750.8, "quote_volume": 4632.0284, "trades": 40, "taker_buy_volume": 49689.5, "taker_buy_quote": 3448.4513}, {"ts": 1773716760000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 11633.3, "quote_volume": 807.27735, "trades": 25, "taker_buy_volume": 10781.3, "taker_buy_quote": 748.22222}, {"ts": 1773716820000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 5202.9, "quote_volume": 361.08126, "trades": 9, "taker_buy_volume": 3786.9, "taker_buy_quote": 262.81086}, {"ts": 1773716880000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 13128.1, "quote_volume": 910.39353, "trades": 3, "taker_buy_volume": 6162.0, "taker_buy_quote": 427.6428}, {"ts": 1773716940000, "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 14045.1, "quote_volume": 973.24824, "trades": 24, "taker_buy_volume": 6662.8, "taker_buy_quote": 461.76085}, {"ts": 1773717000000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 41727.2, "quote_volume": 2887.54536, "trades": 30, "taker_buy_volume": 9420.0, "taker_buy_quote": 651.88712}, {"ts": 1773717060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 45999.3, "quote_volume": 3183.15156, "trades": 28, "taker_buy_volume": 14024.6, "taker_buy_quote": 970.50232}, {"ts": 1773717120000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 20003.3, "quote_volume": 1382.98332, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717180000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 445418.2, "quote_volume": 30865.2924, "trades": 114, "taker_buy_volume": 331105.8, "taker_buy_quote": 22944.5468}, {"ts": 1773717240000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2400.4, "quote_volume": 166.17983, "trades": 2, "taker_buy_volume": 721.5, "taker_buy_quote": 49.99995}, {"ts": 1773717300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4500.0, "quote_volume": 311.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717360000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 34092.8, "quote_volume": 2359.00437, "trades": 23, "taker_buy_volume": 16336.7, "taker_buy_quote": 1130.49964}, {"ts": 1773717420000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 148897.7, "quote_volume": 10302.05941, "trades": 35, "taker_buy_volume": 31719.6, "taker_buy_quote": 2194.99632}, {"ts": 1773717480000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 5644.1, "quote_volume": 390.48816, "trades": 7, "taker_buy_volume": 4808.5, "taker_buy_quote": 332.7482}, {"ts": 1773717540000, "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": 1773717600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5464.1, "quote_volume": 378.11572, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 20793.8, "quote_volume": 1438.93096, "trades": 12, "taker_buy_volume": 14404.2, "taker_buy_quote": 996.77064}, {"ts": 1773717720000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 139901.1, "quote_volume": 9667.03796, "trades": 35, "taker_buy_volume": 4447.1, "taker_buy_quote": 307.29461}, {"ts": 1773717780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 15125.5, "quote_volume": 1045.17205, "trades": 7, "taker_buy_volume": 15023.2, "taker_buy_quote": 1038.10312}, {"ts": 1773717840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 129593.4, "quote_volume": 8954.90394, "trades": 23, "taker_buy_volume": 12956.5, "taker_buy_quote": 895.29415}, {"ts": 1773717900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 35422.9, "quote_volume": 2451.26468, "trades": 18, "taker_buy_volume": 33660.0, "taker_buy_quote": 2329.272}, {"ts": 1773717960000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 283.8, "quote_volume": 19.65834, "trades": 2, "taker_buy_volume": 193.8, "taker_buy_quote": 13.43034}, {"ts": 1773718020000, "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 38425.2, "quote_volume": 2658.98948, "trades": 23, "taker_buy_volume": 12879.2, "taker_buy_quote": 891.28384}, {"ts": 1773718080000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 17540.6, "quote_volume": 1213.96636, "trades": 15, "taker_buy_volume": 6111.9, "taker_buy_quote": 423.10032}, {"ts": 1773718140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 13565.4, "quote_volume": 938.72568, "trades": 10, "taker_buy_volume": 5128.3, "taker_buy_quote": 354.87836}, {"ts": 1773718200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 67176.3, "quote_volume": 4641.88233, "trades": 31, "taker_buy_volume": 33830.4, "taker_buy_quote": 2337.68064}, {"ts": 1773718260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3350.5, "quote_volume": 231.51955, "trades": 8, "taker_buy_volume": 2217.4, "taker_buy_quote": 153.22234}, {"ts": 1773718320000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 5758.0, "quote_volume": 397.31615, "trades": 3, "taker_buy_volume": 141.5, "taker_buy_quote": 9.77765}, {"ts": 1773718380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 176.6, "quote_volume": 12.20306, "trades": 1, "taker_buy_volume": 176.6, "taker_buy_quote": 12.20306}, {"ts": 1773718440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 252111.3, "quote_volume": 17388.416, "trades": 108, "taker_buy_volume": 92036.8, "taker_buy_quote": 6350.5392}, {"ts": 1773718500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 136124.2, "quote_volume": 9381.9937, "trades": 57, "taker_buy_volume": 25308.1, "taker_buy_quote": 1744.46761}, {"ts": 1773718560000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 254.8, "quote_volume": 17.55572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718620000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 32480.0, "quote_volume": 2237.872, "trades": 32, "taker_buy_volume": 8347.2, "taker_buy_quote": 575.12208}, {"ts": 1773718680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 44856.5, "quote_volume": 3095.0985, "trades": 46, "taker_buy_volume": 40379.5, "taker_buy_quote": 2786.1855}, {"ts": 1773718740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718800000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 102490.2, "quote_volume": 7064.02825, "trades": 49, "taker_buy_volume": 23382.6, "taker_buy_quote": 1612.29208}, {"ts": 1773718860000, "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0689, "volume": 146356.1, "quote_volume": 10082.65372, "trades": 46, "taker_buy_volume": 27112.7, "taker_buy_quote": 1868.07359}, {"ts": 1773718920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 164295.8, "quote_volume": 11304.85209, "trades": 47, "taker_buy_volume": 29087.3, "taker_buy_quote": 2002.50729}, {"ts": 1773718980000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2867.1, "quote_volume": 197.32916, "trades": 3, "taker_buy_volume": 726.8, "taker_buy_quote": 50.07652}, {"ts": 1773719040000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 123.7, "quote_volume": 8.52293, "trades": 1, "taker_buy_volume": 123.7, "taker_buy_quote": 8.52293}, {"ts": 1773719100000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 124841.9, "quote_volume": 8586.99762, "trades": 46, "taker_buy_volume": 3426.4, "taker_buy_quote": 235.73632}, {"ts": 1773719160000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 170810.7, "quote_volume": 11763.24439, "trades": 125, "taker_buy_volume": 87266.3, "taker_buy_quote": 6007.68273}, {"ts": 1773719220000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 43655.4, "quote_volume": 3003.08622, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719280000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 78116.2, "quote_volume": 5380.1729, "trades": 124, "taker_buy_volume": 55018.6, "taker_buy_quote": 3788.74826}, {"ts": 1773719340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 150150.1, "quote_volume": 10330.32688, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719400000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 15988.3, "quote_volume": 1099.99504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8227.6, "quote_volume": 566.88164, "trades": 43, "taker_buy_volume": 8227.6, "taker_buy_quote": 566.88164}, {"ts": 1773719520000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 348088.7, "quote_volume": 23972.8006, "trades": 70, "taker_buy_volume": 36314.6, "taker_buy_quote": 2502.07594}, {"ts": 1773719580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 59094.0, "quote_volume": 4065.6672, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719640000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 43853.2, "quote_volume": 3017.02273, "trades": 18, "taker_buy_volume": 1625.6, "taker_buy_quote": 111.91384}, {"ts": 1773719700000, "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": 1773719760000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 41245.9, "quote_volume": 2837.76271, "trades": 13, "taker_buy_volume": 24171.8, "taker_buy_quote": 1663.06463}, {"ts": 1773719820000, "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": 1773719880000, "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": 1773719940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 18944.2, "quote_volume": 1305.25538, "trades": 13, "taker_buy_volume": 17999.3, "taker_buy_quote": 1240.15177}, {"ts": 1773720000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1898.6, "quote_volume": 131.0034, "trades": 1, "taker_buy_volume": 1898.6, "taker_buy_quote": 131.0034}, {"ts": 1773720060000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 103877.6, "quote_volume": 7167.5544, "trades": 30, "taker_buy_volume": 57392.2, "taker_buy_quote": 3960.0618}, {"ts": 1773720120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720180000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 46357.3, "quote_volume": 3194.79907, "trades": 35, "taker_buy_volume": 4509.1, "taker_buy_quote": 310.68423}, {"ts": 1773720240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 6373.7, "quote_volume": 439.14793, "trades": 12, "taker_buy_volume": 6373.7, "taker_buy_quote": 439.14793}, {"ts": 1773720300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 145.1, "quote_volume": 9.99739, "trades": 1, "taker_buy_volume": 145.1, "taker_buy_quote": 9.99739}, {"ts": 1773720360000, "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": 1773720420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 290.2, "quote_volume": 19.99478, "trades": 5, "taker_buy_volume": 290.2, "taker_buy_quote": 19.99478}, {"ts": 1773720480000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 166807.1, "quote_volume": 11476.33979, "trades": 30, "taker_buy_volume": 102818.9, "taker_buy_quote": 7073.95163}, {"ts": 1773720540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3047.8, "quote_volume": 209.99342, "trades": 1, "taker_buy_volume": 3047.8, "taker_buy_quote": 209.99342}, {"ts": 1773720600000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 62073.0, "quote_volume": 4279.3484, "trades": 17, "taker_buy_volume": 62073.0, "taker_buy_quote": 4279.3484}, {"ts": 1773720660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 10254.2, "quote_volume": 706.51438, "trades": 9, "taker_buy_volume": 9033.7, "taker_buy_quote": 622.42193}, {"ts": 1773720720000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 41289.4, "quote_volume": 2844.86446, "trades": 18, "taker_buy_volume": 13844.2, "taker_buy_quote": 953.89018}, {"ts": 1773720780000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 11329.9, "quote_volume": 780.05056, "trades": 2, "taker_buy_volume": 5534.4, "taker_buy_quote": 381.32016}, {"ts": 1773720840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 84944.0, "quote_volume": 5852.6416, "trades": 15, "taker_buy_volume": 84944.0, "taker_buy_quote": 5852.6416}, {"ts": 1773720900000, "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": 1773720960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 36561.1, "quote_volume": 2519.05979, "trades": 17, "taker_buy_volume": 4429.0, "taker_buy_quote": 305.1581}, {"ts": 1773721020000, "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 20186.8, "quote_volume": 1388.82713, "trades": 20, "taker_buy_volume": 1152.9, "taker_buy_quote": 79.34481}, {"ts": 1773721080000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 345154.0, "quote_volume": 23713.0147, "trades": 84, "taker_buy_volume": 105343.8, "taker_buy_quote": 7238.31076}, {"ts": 1773721140000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 38073.9, "quote_volume": 2615.40673, "trades": 22, "taker_buy_volume": 33754.5, "taker_buy_quote": 2318.96749}, {"ts": 1773721200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1962.0, "quote_volume": 134.9856, "trades": 3, "taker_buy_volume": 1962.0, "taker_buy_quote": 134.9856}, {"ts": 1773721260000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 183920.6, "quote_volume": 12618.5775, "trades": 45, "taker_buy_volume": 18459.9, "taker_buy_quote": 1266.52914}, {"ts": 1773721320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 96338.8, "quote_volume": 6608.84168, "trades": 74, "taker_buy_volume": 96338.8, "taker_buy_quote": 6608.84168}, {"ts": 1773721380000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 192810.6, "quote_volume": 13226.19536, "trades": 55, "taker_buy_volume": 34832.2, "taker_buy_quote": 2389.48892}, {"ts": 1773721440000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 26347.0, "quote_volume": 1808.43167, "trades": 10, "taker_buy_volume": 10274.7, "taker_buy_quote": 705.87189}, {"ts": 1773721500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 33419.4, "quote_volume": 2292.57084, "trades": 45, "taker_buy_volume": 6981.2, "taker_buy_quote": 478.91032}, {"ts": 1773721560000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 106296.2, "quote_volume": 7302.4273, "trades": 50, "taker_buy_volume": 74233.7, "taker_buy_quote": 5099.85519}, {"ts": 1773721620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 860.4, "quote_volume": 59.02344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 161489.4, "quote_volume": 11078.17284, "trades": 37, "taker_buy_volume": 28698.4, "taker_buy_quote": 1968.71024}, {"ts": 1773721740000, "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": 1773721800000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7536.7, "quote_volume": 517.05305, "trades": 3, "taker_buy_volume": 354.3, "taker_buy_quote": 24.34041}, {"ts": 1773721860000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 122127.6, "quote_volume": 8377.83467, "trades": 64, "taker_buy_volume": 20670.7, "taker_buy_quote": 1418.06387}, {"ts": 1773721920000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 263581.6, "quote_volume": 18058.11276, "trades": 88, "taker_buy_volume": 43796.4, "taker_buy_quote": 3000.1434}, {"ts": 1773721980000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 41290.0, "quote_volume": 2827.976, "trades": 51, "taker_buy_volume": 37400.0, "taker_buy_quote": 2561.9}, {"ts": 1773722040000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 112987.6, "quote_volume": 7728.71184, "trades": 98, "taker_buy_volume": 38048.8, "taker_buy_quote": 2602.89792}, {"ts": 1773722100000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 143963.7, "quote_volume": 9845.41058, "trades": 74, "taker_buy_volume": 24868.7, "taker_buy_quote": 1701.10908}, {"ts": 1773722160000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 10461.7, "quote_volume": 715.58823, "trades": 17, "taker_buy_volume": 10235.2, "taker_buy_quote": 700.09563}, {"ts": 1773722220000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 7392.1, "quote_volume": 505.66323, "trades": 9, "taker_buy_volume": 435.9, "taker_buy_quote": 29.85915}, {"ts": 1773722280000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 114236.4, "quote_volume": 7812.97949, "trades": 36, "taker_buy_volume": 900.0, "taker_buy_quote": 61.56}, {"ts": 1773722340000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 242539.4, "quote_volume": 16563.92692, "trades": 118, "taker_buy_volume": 68329.8, "taker_buy_quote": 4667.28534}, {"ts": 1773722400000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 351322.5, "quote_volume": 23994.47786, "trades": 169, "taker_buy_volume": 221186.8, "taker_buy_quote": 15107.05844}, {"ts": 1773722460000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 82411.0, "quote_volume": 5628.64133, "trades": 94, "taker_buy_volume": 43658.9, "taker_buy_quote": 2981.90287}, {"ts": 1773722520000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 53404.1, "quote_volume": 3652.35715, "trades": 68, "taker_buy_volume": 43760.0, "taker_buy_quote": 2993.184}, {"ts": 1773722580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 26057.6, "quote_volume": 1784.9456, "trades": 9, "taker_buy_volume": 11213.2, "taker_buy_quote": 768.1042}, {"ts": 1773722640000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 70577.2, "quote_volume": 4834.52527, "trades": 28, "taker_buy_volume": 157.7, "taker_buy_quote": 10.80245}, {"ts": 1773722700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 46320.7, "quote_volume": 3168.33588, "trades": 16, "taker_buy_volume": 42318.8, "taker_buy_quote": 2894.60592}, {"ts": 1773722760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 43448.2, "quote_volume": 2976.2017, "trades": 78, "taker_buy_volume": 13893.5, "taker_buy_quote": 951.70475}, {"ts": 1773722820000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 90.6, "quote_volume": 6.21516, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 6.21516}, {"ts": 1773722880000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 300.0, "quote_volume": 20.58, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 20.58}, {"ts": 1773722940000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4000.0, "quote_volume": 274.4, "trades": 1, "taker_buy_volume": 4000.0, "taker_buy_quote": 274.4}, {"ts": 1773723000000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 118917.3, "quote_volume": 8157.72678, "trades": 100, "taker_buy_volume": 102963.4, "taker_buy_quote": 7063.28924}, {"ts": 1773723060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1360.8, "quote_volume": 93.35088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723120000, "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": 1773723180000, "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": 1773723240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 558.1, "quote_volume": 38.28566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 436.6, "quote_volume": 29.99442, "trades": 1, "taker_buy_volume": 436.6, "taker_buy_quote": 29.99442}, {"ts": 1773723360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 116.5, "quote_volume": 8.00355, "trades": 1, "taker_buy_volume": 116.5, "taker_buy_quote": 8.00355}, {"ts": 1773723420000, "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": 1773723480000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 1116.3, "quote_volume": 76.6769, "trades": 2, "taker_buy_volume": 987.2, "taker_buy_quote": 67.82064}, {"ts": 1773723540000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 25943.7, "quote_volume": 1779.22342, "trades": 21, "taker_buy_volume": 16258.6, "taker_buy_quote": 1115.33996}, {"ts": 1773723600000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 31652.5, "quote_volume": 2170.7169, "trades": 17, "taker_buy_volume": 1800.0, "taker_buy_quote": 123.48}, {"ts": 1773723660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 17953.1, "quote_volume": 1229.78735, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723720000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2686.8, "quote_volume": 184.0024, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 40006.7, "quote_volume": 2736.45828, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 146.1, "quote_volume": 9.99324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723900000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 42097.2, "quote_volume": 2883.76569, "trades": 28, "taker_buy_volume": 32650.4, "taker_buy_quote": 2236.65989}, {"ts": 1773723960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 91.5, "quote_volume": 6.2769, "trades": 1, "taker_buy_volume": 91.5, "taker_buy_quote": 6.2769}, {"ts": 1773724020000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 63814.0, "quote_volume": 4377.65204, "trades": 255, "taker_buy_volume": 17574.0, "taker_buy_quote": 1205.58804}, {"ts": 1773724080000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3557.0, "quote_volume": 244.05365, "trades": 9, "taker_buy_volume": 434.5, "taker_buy_quote": 29.85015}, {"ts": 1773724140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 20553.7, "quote_volume": 1409.98382, "trades": 77, "taker_buy_volume": 15230.7, "taker_buy_quote": 1044.82602}, {"ts": 1773724200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1457.7, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 1457.7, "taker_buy_quote": 99.99822}, {"ts": 1773724260000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 44740.7, "quote_volume": 3069.21202, "trades": 19, "taker_buy_volume": 38524.2, "taker_buy_quote": 2642.76012}, {"ts": 1773724320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 263.3, "quote_volume": 18.08871, "trades": 1, "taker_buy_volume": 263.3, "taker_buy_quote": 18.08871}, {"ts": 1773724380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1061.1, "quote_volume": 72.89757, "trades": 2, "taker_buy_volume": 1061.1, "taker_buy_quote": 72.89757}, {"ts": 1773724440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 44511.6, "quote_volume": 3053.49576, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1302.0, "quote_volume": 89.187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724560000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 473.0, "quote_volume": 32.42426, "trades": 2, "taker_buy_volume": 237.6, "taker_buy_quote": 16.29936}, {"ts": 1773724620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 21791.0, "quote_volume": 1494.8626, "trades": 15, "taker_buy_volume": 18135.3, "taker_buy_quote": 1244.08158}, {"ts": 1773724680000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1261.5, "quote_volume": 86.5389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724740000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 20641.3, "quote_volume": 1416.0383, "trades": 17, "taker_buy_volume": 8639.8, "taker_buy_quote": 592.7354}, {"ts": 1773724800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 43088.4, "quote_volume": 2951.5554, "trades": 44, "taker_buy_volume": 38729.5, "taker_buy_quote": 2652.97075}, {"ts": 1773724860000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2118.2, "quote_volume": 145.0532, "trades": 6, "taker_buy_volume": 199.0, "taker_buy_quote": 13.6315}, {"ts": 1773724920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 24845.9, "quote_volume": 1701.94415, "trades": 15, "taker_buy_volume": 14380.6, "taker_buy_quote": 985.0711}, {"ts": 1773724980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 36259.3, "quote_volume": 2483.76205, "trades": 17, "taker_buy_volume": 25887.7, "taker_buy_quote": 1773.30745}, {"ts": 1773725040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725100000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 60036.4, "quote_volume": 4113.4934, "trades": 13, "taker_buy_volume": 10000.0, "taker_buy_quote": 686.0}, {"ts": 1773725160000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 92294.2, "quote_volume": 6331.38212, "trades": 47, "taker_buy_volume": 86887.0, "taker_buy_quote": 5960.4482}, {"ts": 1773725220000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 32675.6, "quote_volume": 2241.28166, "trades": 13, "taker_buy_volume": 14451.5, "taker_buy_quote": 991.3729}, {"ts": 1773725280000, "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": 1773725340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 14847.9, "quote_volume": 1018.56594, "trades": 7, "taker_buy_volume": 7016.2, "taker_buy_quote": 481.31132}, {"ts": 1773725400000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 124.6, "quote_volume": 8.54756, "trades": 1, "taker_buy_volume": 124.6, "taker_buy_quote": 8.54756}, {"ts": 1773725460000, "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": 1773725520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 12765.2, "quote_volume": 875.69272, "trades": 20, "taker_buy_volume": 2620.7, "taker_buy_quote": 179.78002}, {"ts": 1773725580000, "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": 1773725640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 15863.1, "quote_volume": 1088.20866, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725700000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 11458.4, "quote_volume": 785.9829, "trades": 61, "taker_buy_volume": 315.1, "taker_buy_quote": 21.61586}, {"ts": 1773725760000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 59818.4, "quote_volume": 4095.969, "trades": 29, "taker_buy_volume": 16446.0, "taker_buy_quote": 1126.551}, {"ts": 1773725820000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 42932.6, "quote_volume": 2940.8831, "trades": 26, "taker_buy_volume": 18261.1, "taker_buy_quote": 1250.88535}, {"ts": 1773725880000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 1599.6, "quote_volume": 109.4289, "trades": 4, "taker_buy_volume": 162.6, "taker_buy_quote": 11.1381}, {"ts": 1773725940000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3090.8, "quote_volume": 211.41072, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2190.6, "quote_volume": 150.0561, "trades": 8, "taker_buy_volume": 2190.6, "taker_buy_quote": 150.0561}, {"ts": 1773726060000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 10416.8, "quote_volume": 713.1285, "trades": 9, "taker_buy_volume": 145.7, "taker_buy_quote": 9.99502}, {"ts": 1773726120000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 143844.4, "quote_volume": 9833.25654, "trades": 27, "taker_buy_volume": 14828.1, "taker_buy_quote": 1014.37946}, {"ts": 1773726180000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 32261.0, "quote_volume": 2203.53982, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726240000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 73245.8, "quote_volume": 5002.60104, "trades": 35, "taker_buy_volume": 13380.6, "taker_buy_quote": 913.89498}, {"ts": 1773726300000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 45108.2, "quote_volume": 3080.75142, "trades": 24, "taker_buy_volume": 16752.7, "taker_buy_quote": 1144.20941}, {"ts": 1773726360000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 101927.5, "quote_volume": 6961.38695, "trades": 35, "taker_buy_volume": 6288.1, "taker_buy_quote": 429.47723}, {"ts": 1773726420000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 10929.2, "quote_volume": 745.46144, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 61.47}, {"ts": 1773726480000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 43474.4, "quote_volume": 2969.25792, "trades": 11, "taker_buy_volume": 43038.4, "taker_buy_quote": 2939.52272}, {"ts": 1773726540000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 6878.9, "quote_volume": 469.30072, "trades": 7, "taker_buy_volume": 1597.4, "taker_buy_quote": 109.10242}, {"ts": 1773726600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1129.6, "quote_volume": 77.15168, "trades": 8, "taker_buy_volume": 998.8, "taker_buy_quote": 68.21804}, {"ts": 1773726660000, "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 1013188.9, "quote_volume": 69419.32514, "trades": 151, "taker_buy_volume": 870969.7, "taker_buy_quote": 59682.55739}, {"ts": 1773726720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 20530.6, "quote_volume": 1406.89164, "trades": 11, "taker_buy_volume": 20530.6, "taker_buy_quote": 1406.89164}, {"ts": 1773726780000, "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": 1773726840000, "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": 1773726900000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 8660.4, "quote_volume": 594.09469, "trades": 13, "taker_buy_volume": 8572.9, "taker_buy_quote": 588.10094}, {"ts": 1773726960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 31744.7, "quote_volume": 2177.68642, "trades": 10, "taker_buy_volume": 7548.3, "taker_buy_quote": 517.81338}, {"ts": 1773727020000, "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": 1773727080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 214.0, "quote_volume": 14.6804, "trades": 1, "taker_buy_volume": 214.0, "taker_buy_quote": 14.6804}, {"ts": 1773727140000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 583.0, "quote_volume": 39.9938, "trades": 1, "taker_buy_volume": 583.0, "taker_buy_quote": 39.9938}, {"ts": 1773727200000, "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": 1773727260000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 72154.2, "quote_volume": 4942.59472, "trades": 20, "taker_buy_volume": 320.2, "taker_buy_quote": 21.96572}, {"ts": 1773727320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 46606.8, "quote_volume": 3187.91533, "trades": 24, "taker_buy_volume": 22321.3, "taker_buy_quote": 1526.78713}, {"ts": 1773727380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4059.0, "quote_volume": 277.6356, "trades": 5, "taker_buy_volume": 2923.2, "taker_buy_quote": 199.94688}, {"ts": 1773727440000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 42344.4, "quote_volume": 2892.12252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727500000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 76146.4, "quote_volume": 5200.38854, "trades": 100, "taker_buy_volume": 18326.2, "taker_buy_quote": 1251.67946}, {"ts": 1773727560000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1308.0, "quote_volume": 89.2056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727620000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1578.5, "quote_volume": 107.6537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727680000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 11818.4, "quote_volume": 806.97385, "trades": 21, "taker_buy_volume": 9589.7, "taker_buy_quote": 654.97651}, {"ts": 1773727740000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 42684.6, "quote_volume": 2915.85818, "trades": 24, "taker_buy_volume": 33545.5, "taker_buy_quote": 2291.65765}, {"ts": 1773727800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5826.3, "quote_volume": 397.93629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727860000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 26613.7, "quote_volume": 1819.67295, "trades": 71, "taker_buy_volume": 19572.4, "taker_buy_quote": 1338.75216}, {"ts": 1773727920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 15561.8, "quote_volume": 1065.9833, "trades": 27, "taker_buy_volume": 15561.8, "taker_buy_quote": 1065.9833}, {"ts": 1773727980000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 3279.7, "quote_volume": 224.73045, "trades": 2, "taker_buy_volume": 710.0, "taker_buy_quote": 48.706}, {"ts": 1773728040000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 13441.9, "quote_volume": 920.85525, "trades": 7, "taker_buy_volume": 851.0, "taker_buy_quote": 58.3786}, {"ts": 1773728100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7499.9, "quote_volume": 513.74315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 801.6, "quote_volume": 54.98976, "trades": 2, "taker_buy_volume": 801.6, "taker_buy_quote": 54.98976}, {"ts": 1773728340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2051.9, "quote_volume": 140.76034, "trades": 3, "taker_buy_volume": 2051.9, "taker_buy_quote": 140.76034}, {"ts": 1773728400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 25525.6, "quote_volume": 1748.5036, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728460000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 114096.9, "quote_volume": 7838.15002, "trades": 55, "taker_buy_volume": 91917.5, "taker_buy_quote": 6314.42524}, {"ts": 1773728520000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 15231.5, "quote_volume": 1045.29183, "trades": 3, "taker_buy_volume": 4109.3, "taker_buy_quote": 282.30891}, {"ts": 1773728580000, "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": 1773728640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 3305.2, "quote_volume": 226.98232, "trades": 3, "taker_buy_volume": 2456.0, "taker_buy_quote": 168.7272}, {"ts": 1773728700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1654.9, "quote_volume": 113.52614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728760000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 35855.0, "quote_volume": 2459.92821, "trades": 25, "taker_buy_volume": 15436.2, "taker_buy_quote": 1059.19853}, {"ts": 1773728820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 727.8, "quote_volume": 49.99986, "trades": 1, "taker_buy_volume": 727.8, "taker_buy_quote": 49.99986}, {"ts": 1773728880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 9608.6, "quote_volume": 660.11082, "trades": 5, "taker_buy_volume": 9608.6, "taker_buy_quote": 660.11082}, {"ts": 1773728940000, "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": 1773729000000, "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": 1773729060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8194.6, "quote_volume": 562.96902, "trades": 31, "taker_buy_volume": 2286.9, "taker_buy_quote": 157.11003}, {"ts": 1773729120000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 62078.7, "quote_volume": 4264.70259, "trades": 22, "taker_buy_volume": 35840.1, "taker_buy_quote": 2462.21487}, {"ts": 1773729180000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 55564.6, "quote_volume": 3811.73156, "trades": 16, "taker_buy_volume": 14952.9, "taker_buy_quote": 1025.76894}, {"ts": 1773729240000, "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": 1773729300000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 86380.8, "quote_volume": 5934.36096, "trades": 20, "taker_buy_volume": 53186.1, "taker_buy_quote": 3653.88507}, {"ts": 1773729360000, "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": 1773729420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 98.2, "quote_volume": 6.73652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729480000, "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": 1773729540000, "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": 1773729600000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 437.4, "quote_volume": 30.00564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8096.2, "quote_volume": 555.39932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9998.1, "quote_volume": 685.86966, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729780000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 556621.6, "quote_volume": 38072.70657, "trades": 72, "taker_buy_volume": 32684.9, "taker_buy_quote": 2235.64716}, {"ts": 1773729840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 11264.6, "quote_volume": 770.49864, "trades": 1, "taker_buy_volume": 11264.6, "taker_buy_quote": 770.49864}, {"ts": 1773729900000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 121884.1, "quote_volume": 8336.83917, "trades": 47, "taker_buy_volume": 89248.3, "taker_buy_quote": 6104.58372}, {"ts": 1773729960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 22259.7, "quote_volume": 1520.33751, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730020000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 395.3, "quote_volume": 26.99899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 97.5, "quote_volume": 6.669, "trades": 1, "taker_buy_volume": 97.5, "taker_buy_quote": 6.669}, {"ts": 1773730140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 2904.2, "quote_volume": 198.35686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 44062.6, "quote_volume": 3013.88184, "trades": 15, "taker_buy_volume": 39709.1, "taker_buy_quote": 2716.10244}, {"ts": 1773730320000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 28110.7, "quote_volume": 1922.27188, "trades": 12, "taker_buy_volume": 5692.3, "taker_buy_quote": 389.35332}, {"ts": 1773730380000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7199.7, "quote_volume": 492.45948, "trades": 5, "taker_buy_volume": 7199.7, "taker_buy_quote": 492.45948}, {"ts": 1773730440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12814.0, "quote_volume": 876.4776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2493.7, "quote_volume": 170.56908, "trades": 2, "taker_buy_volume": 2493.7, "taker_buy_quote": 170.56908}, {"ts": 1773730560000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 35405.4, "quote_volume": 2421.68595, "trades": 23, "taker_buy_volume": 18208.0, "taker_buy_quote": 1245.4272}, {"ts": 1773730620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1238.4, "quote_volume": 84.70656, "trades": 1, "taker_buy_volume": 1238.4, "taker_buy_quote": 84.70656}, {"ts": 1773730680000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 97.2, "quote_volume": 6.64848, "trades": 1, "taker_buy_volume": 97.2, "taker_buy_quote": 6.64848}, {"ts": 1773730740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 1641.2, "quote_volume": 112.09396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730800000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 28650.6, "quote_volume": 1959.70104, "trades": 8, "taker_buy_volume": 28650.6, "taker_buy_quote": 1959.70104}, {"ts": 1773730860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730920000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 79079.7, "quote_volume": 5415.12555, "trades": 34, "taker_buy_volume": 24728.1, "taker_buy_quote": 1693.87485}, {"ts": 1773730980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 21850.5, "quote_volume": 1496.75925, "trades": 15, "taker_buy_volume": 15418.6, "taker_buy_quote": 1056.1741}, {"ts": 1773731040000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 50099.7, "quote_volume": 3431.75636, "trades": 13, "taker_buy_volume": 23553.5, "taker_buy_quote": 1613.41475}, {"ts": 1773731100000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 730.9, "quote_volume": 49.99356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 16951.6, "quote_volume": 1161.1846, "trades": 6, "taker_buy_volume": 12692.0, "taker_buy_quote": 869.402}, {"ts": 1773731220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731400000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 10620.3, "quote_volume": 727.57764, "trades": 9, "taker_buy_volume": 10620.3, "taker_buy_quote": 727.57764}, {"ts": 1773731460000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 11452.6, "quote_volume": 785.62563, "trades": 2, "taker_buy_volume": 11225.3, "taker_buy_quote": 770.05558}, {"ts": 1773731520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 998.1, "quote_volume": 68.36985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731640000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731700000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 443.1, "quote_volume": 30.39666, "trades": 1, "taker_buy_volume": 443.1, "taker_buy_quote": 30.39666}, {"ts": 1773731760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 33348.6, "quote_volume": 2287.71396, "trades": 31, "taker_buy_volume": 24213.5, "taker_buy_quote": 1661.0461}, {"ts": 1773731820000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 76547.6, "quote_volume": 5258.45353, "trades": 30, "taker_buy_volume": 76329.6, "taker_buy_quote": 5243.49873}, {"ts": 1773731880000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 113101.3, "quote_volume": 7758.76075, "trades": 33, "taker_buy_volume": 27030.9, "taker_buy_quote": 1854.33131}, {"ts": 1773731940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 42577.8, "quote_volume": 2925.09486, "trades": 11, "taker_buy_volume": 29950.3, "taker_buy_quote": 2057.58561}, {"ts": 1773732000000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1492.2, "quote_volume": 102.56508, "trades": 6, "taker_buy_volume": 509.4, "taker_buy_quote": 35.04672}, {"ts": 1773732060000, "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": 1773732120000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 27792.7, "quote_volume": 1910.79505, "trades": 45, "taker_buy_volume": 17960.0, "taker_buy_quote": 1235.28856}, {"ts": 1773732180000, "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": 1773732240000, "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": 1773732300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 146.0, "quote_volume": 10.0156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732360000, "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": 1773732420000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 582.2, "quote_volume": 39.99714, "trades": 1, "taker_buy_volume": 582.2, "taker_buy_quote": 39.99714}, {"ts": 1773732480000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1815.4, "quote_volume": 124.71798, "trades": 2, "taker_buy_volume": 1815.4, "taker_buy_quote": 124.71798}, {"ts": 1773732540000, "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": 1773732600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 119.9, "quote_volume": 8.23713, "trades": 1, "taker_buy_volume": 119.9, "taker_buy_quote": 8.23713}, {"ts": 1773732660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3201.9, "quote_volume": 219.97053, "trades": 2, "taker_buy_volume": 3201.9, "taker_buy_quote": 219.97053}, {"ts": 1773732720000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 94.3, "quote_volume": 6.46898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732780000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 47553.9, "quote_volume": 3262.19754, "trades": 122, "taker_buy_volume": 30490.8, "taker_buy_quote": 2091.66888}, {"ts": 1773732840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 18135.9, "quote_volume": 1244.12274, "trades": 7, "taker_buy_volume": 4843.4, "taker_buy_quote": 332.25724}, {"ts": 1773732900000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3819.4, "quote_volume": 261.99564, "trades": 14, "taker_buy_volume": 2230.9, "taker_buy_quote": 153.03974}, {"ts": 1773732960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2610.1, "quote_volume": 178.79185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733020000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 29432.1, "quote_volume": 2016.01436, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 17569.5, "quote_volume": 1201.7538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 27857.6, "quote_volume": 1908.2456, "trades": 17, "taker_buy_volume": 2617.0, "taker_buy_quote": 179.2645}, {"ts": 1773733200000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 81493.6, "quote_volume": 5582.3116, "trades": 53, "taker_buy_volume": 28410.4, "taker_buy_quote": 1946.1124}, {"ts": 1773733260000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 32902.7, "quote_volume": 2254.33495, "trades": 9, "taker_buy_volume": 27502.0, "taker_buy_quote": 1884.387}, {"ts": 1773733320000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2214.0, "quote_volume": 151.659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733380000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 600.0, "quote_volume": 41.09, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 34.25}, {"ts": 1773733440000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 15680.7, "quote_volume": 1073.9985, "trades": 7, "taker_buy_volume": 14386.2, "taker_buy_quote": 985.4547}, {"ts": 1773733500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9985.4, "quote_volume": 683.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 70667.9, "quote_volume": 4840.75115, "trades": 42, "taker_buy_volume": 25539.6, "taker_buy_quote": 1749.4626}, {"ts": 1773733620000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 1500.9, "quote_volume": 102.75285, "trades": 3, "taker_buy_volume": 912.9, "taker_buy_quote": 62.53365}, {"ts": 1773733680000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 13092.5, "quote_volume": 896.83625, "trades": 10, "taker_buy_volume": 11591.7, "taker_buy_quote": 794.03145}, {"ts": 1773733740000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 9886.4, "quote_volume": 677.32257, "trades": 10, "taker_buy_volume": 1041.7, "taker_buy_quote": 71.46062}, {"ts": 1773733800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 304.4, "quote_volume": 20.8514, "trades": 2, "taker_buy_volume": 304.4, "taker_buy_quote": 20.8514}, {"ts": 1773733860000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2238.3, "quote_volume": 153.15814, "trades": 3, "taker_buy_volume": 584.2, "taker_buy_quote": 40.0177}, {"ts": 1773733920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733980000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 44096.0, "quote_volume": 3020.56695, "trades": 10, "taker_buy_volume": 44005.5, "taker_buy_quote": 3014.37675}, {"ts": 1773734040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 230.9, "quote_volume": 15.81665, "trades": 3, "taker_buy_volume": 230.9, "taker_buy_quote": 15.81665}, {"ts": 1773734100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 729.9, "quote_volume": 49.99815, "trades": 1, "taker_buy_volume": 729.9, "taker_buy_quote": 49.99815}, {"ts": 1773734220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 1495.2, "quote_volume": 102.27168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4912.1, "quote_volume": 336.47885, "trades": 1, "taker_buy_volume": 4912.1, "taker_buy_quote": 336.47885}, {"ts": 1773734340000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 304811.2, "quote_volume": 20849.08608, "trades": 38, "taker_buy_volume": 144664.2, "taker_buy_quote": 9895.03128}, {"ts": 1773734400000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734460000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 6142.0, "quote_volume": 421.18713, "trades": 12, "taker_buy_volume": 6142.0, "taker_buy_quote": 421.18713}, {"ts": 1773734520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 36543.3, "quote_volume": 2503.21605, "trades": 31, "taker_buy_volume": 29022.8, "taker_buy_quote": 1988.0618}, {"ts": 1773734580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734640000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6699.1, "quote_volume": 458.91135, "trades": 14, "taker_buy_volume": 549.9, "taker_buy_quote": 37.69115}, {"ts": 1773734700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5038.6, "quote_volume": 345.1441, "trades": 5, "taker_buy_volume": 1062.1, "taker_buy_quote": 72.75385}, {"ts": 1773734820000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10977.2, "quote_volume": 750.84048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734880000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734940000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 41830.2, "quote_volume": 2865.3687, "trades": 23, "taker_buy_volume": 20071.5, "taker_buy_quote": 1374.89775}, {"ts": 1773735000000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 112486.2, "quote_volume": 7683.66535, "trades": 38, "taker_buy_volume": 395.8, "taker_buy_quote": 27.08125}, {"ts": 1773735060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2313.1, "quote_volume": 158.21604, "trades": 7, "taker_buy_volume": 2313.1, "taker_buy_quote": 158.21604}, {"ts": 1773735180000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3474.6, "quote_volume": 237.83604, "trades": 7, "taker_buy_volume": 3474.6, "taker_buy_quote": 237.83604}, {"ts": 1773735240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 11678.8, "quote_volume": 799.9978, "trades": 2, "taker_buy_volume": 11678.8, "taker_buy_quote": 799.9978}, {"ts": 1773735300000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735360000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 19585.6, "quote_volume": 1340.04874, "trades": 26, "taker_buy_volume": 6224.0, "taker_buy_quote": 426.1153}, {"ts": 1773735420000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773735540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 11871.8, "quote_volume": 813.24745, "trades": 11, "taker_buy_volume": 11871.8, "taker_buy_quote": 813.24745}, {"ts": 1773735600000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5198.6, "quote_volume": 356.633, "trades": 13, "taker_buy_volume": 2463.6, "taker_buy_quote": 169.012}, {"ts": 1773735660000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 27783.8, "quote_volume": 1906.33824, "trades": 27, "taker_buy_volume": 15991.4, "taker_buy_quote": 1097.3796}, {"ts": 1773735720000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 11886.6, "quote_volume": 815.43646, "trades": 20, "taker_buy_volume": 7530.2, "taker_buy_quote": 516.58742}, {"ts": 1773735780000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 37677.8, "quote_volume": 2584.65368, "trades": 14, "taker_buy_volume": 20059.3, "taker_buy_quote": 1376.06798}, {"ts": 1773735840000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 11372.9, "quote_volume": 780.18094, "trades": 15, "taker_buy_volume": 2112.8, "taker_buy_quote": 144.93808}, {"ts": 1773735900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5934.2, "quote_volume": 407.67954, "trades": 2, "taker_buy_volume": 5934.2, "taker_buy_quote": 407.67954}, {"ts": 1773735960000, "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": 1773736020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 500.0, "quote_volume": 34.35, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 34.35}, {"ts": 1773736080000, "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": 1773736140000, "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": 1773736200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 279.5, "quote_volume": 19.20165, "trades": 2, "taker_buy_volume": 279.5, "taker_buy_quote": 19.20165}, {"ts": 1773736260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1062.2, "quote_volume": 72.97314, "trades": 2, "taker_buy_volume": 1062.2, "taker_buy_quote": 72.97314}, {"ts": 1773736320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8797.3, "quote_volume": 604.37451, "trades": 1, "taker_buy_volume": 8797.3, "taker_buy_quote": 604.37451}, {"ts": 1773736380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 33117.9, "quote_volume": 2275.19973, "trades": 15, "taker_buy_volume": 33008.7, "taker_buy_quote": 2267.69769}, {"ts": 1773736440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 47657.3, "quote_volume": 3274.05651, "trades": 20, "taker_buy_volume": 13638.0, "taker_buy_quote": 936.9306}, {"ts": 1773736500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 33660.5, "quote_volume": 2312.47635, "trades": 57, "taker_buy_volume": 8106.3, "taker_buy_quote": 556.90281}, {"ts": 1773736560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 202.0, "quote_volume": 13.8774, "trades": 3, "taker_buy_volume": 202.0, "taker_buy_quote": 13.8774}, {"ts": 1773736620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 350.2, "quote_volume": 24.05874, "trades": 1, "taker_buy_volume": 350.2, "taker_buy_quote": 24.05874}, {"ts": 1773736680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1092.0, "quote_volume": 75.0204, "trades": 2, "taker_buy_volume": 1092.0, "taker_buy_quote": 75.0204}, {"ts": 1773736740000, "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": 1773736800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 34267.1, "quote_volume": 2354.14977, "trades": 9, "taker_buy_volume": 29240.3, "taker_buy_quote": 2008.80861}, {"ts": 1773736860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 85626.8, "quote_volume": 5891.12384, "trades": 33, "taker_buy_volume": 75785.5, "taker_buy_quote": 5214.0424}, {"ts": 1773736920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 43525.0, "quote_volume": 2994.52, "trades": 15, "taker_buy_volume": 21688.4, "taker_buy_quote": 1492.16192}, {"ts": 1773736980000, "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": 1773737040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 424.5, "quote_volume": 29.2056, "trades": 1, "taker_buy_volume": 424.5, "taker_buy_quote": 29.2056}, {"ts": 1773737100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10856.7, "quote_volume": 746.94096, "trades": 5, "taker_buy_volume": 10856.7, "taker_buy_quote": 746.94096}, {"ts": 1773737160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1837.2, "quote_volume": 126.39936, "trades": 13, "taker_buy_volume": 1837.2, "taker_buy_quote": 126.39936}, {"ts": 1773737220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 8043.4, "quote_volume": 552.58158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737280000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 12248.7, "quote_volume": 841.77681, "trades": 48, "taker_buy_volume": 12248.7, "taker_buy_quote": 841.77681}, {"ts": 1773737340000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 3100.8, "quote_volume": 213.04169, "trades": 2, "taker_buy_volume": 167.3, "taker_buy_quote": 11.51024}, {"ts": 1773737400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 441.5, "quote_volume": 30.33105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737460000, "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": 1773737520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2126.4, "quote_volume": 146.08368, "trades": 1, "taker_buy_volume": 2126.4, "taker_buy_quote": 146.08368}, {"ts": 1773737580000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 611.5, "quote_volume": 41.9489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737640000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 5462.0, "quote_volume": 374.6932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737700000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 5566.2, "quote_volume": 381.88808, "trades": 4, "taker_buy_volume": 467.6, "taker_buy_quote": 32.12412}, {"ts": 1773737760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 8315.0, "quote_volume": 570.409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737820000, "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 4962.4, "quote_volume": 340.19364, "trades": 13, "taker_buy_volume": 807.4, "taker_buy_quote": 55.3955}, {"ts": 1773737880000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0683, "volume": 759121.0, "quote_volume": 51846.96517, "trades": 124, "taker_buy_volume": 41543.3, "taker_buy_quote": 2843.06028}, {"ts": 1773737940000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 44475.7, "quote_volume": 3042.12782, "trades": 17, "taker_buy_volume": 36893.0, "taker_buy_quote": 2524.00839}, {"ts": 1773738000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 29787.2, "quote_volume": 2037.44448, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9159.7, "quote_volume": 626.52348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738120000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 17344.4, "quote_volume": 1188.0914, "trades": 15, "taker_buy_volume": 11864.1, "taker_buy_quote": 812.69085}, {"ts": 1773738180000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 134152.9, "quote_volume": 9179.94901, "trades": 40, "taker_buy_volume": 5488.8, "taker_buy_quote": 375.43392}, {"ts": 1773738240000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 76836.7, "quote_volume": 5255.10467, "trades": 44, "taker_buy_volume": 28337.1, "taker_buy_quote": 1938.25764}, {"ts": 1773738300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 19960.2, "quote_volume": 1365.27768, "trades": 19, "taker_buy_volume": 8642.2, "taker_buy_quote": 591.12648}, {"ts": 1773738360000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 27465.0, "quote_volume": 1878.26666, "trades": 20, "taker_buy_volume": 19654.5, "taker_buy_quote": 1344.3678}, {"ts": 1773738420000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 9742.7, "quote_volume": 665.89877, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 4240.1, "quote_volume": 289.59883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6651.6, "quote_volume": 454.30428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 11297.3, "quote_volume": 771.60559, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8417.9, "quote_volume": 574.94257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6071.6, "quote_volume": 414.69028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738780000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6372.4, "quote_volume": 435.29613, "trades": 7, "taker_buy_volume": 612.1, "taker_buy_quote": 41.86764}, {"ts": 1773738840000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738900000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 32965.5, "quote_volume": 2255.3528, "trades": 9, "taker_buy_volume": 32965.5, "taker_buy_quote": 2255.3528}, {"ts": 1773738960000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 5707.1, "quote_volume": 390.54464, "trades": 5, "taker_buy_volume": 1790.0, "taker_buy_quote": 122.615}, {"ts": 1773739020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739080000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 241032.3, "quote_volume": 16487.27161, "trades": 67, "taker_buy_volume": 65759.8, "taker_buy_quote": 4498.63261}, {"ts": 1773739140000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 38058.4, "quote_volume": 2607.90993, "trades": 22, "taker_buy_volume": 22632.4, "taker_buy_quote": 1551.22893}, {"ts": 1773739200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 42865.8, "quote_volume": 2940.59388, "trades": 39, "taker_buy_volume": 27569.2, "taker_buy_quote": 1891.24712}, {"ts": 1773739260000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 14463.1, "quote_volume": 993.59933, "trades": 6, "taker_buy_volume": 14463.1, "taker_buy_quote": 993.59933}, {"ts": 1773739320000, "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": 1773739380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 244.4, "quote_volume": 16.79028, "trades": 1, "taker_buy_volume": 244.4, "taker_buy_quote": 16.79028}, {"ts": 1773739440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1373.8, "quote_volume": 94.38006, "trades": 1, "taker_buy_volume": 1373.8, "taker_buy_quote": 94.38006}, {"ts": 1773739500000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 8748.2, "quote_volume": 601.0086, "trades": 43, "taker_buy_volume": 7859.5, "taker_buy_quote": 539.95491}, {"ts": 1773739560000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 191348.8, "quote_volume": 13153.8445, "trades": 53, "taker_buy_volume": 94948.4, "taker_buy_quote": 6530.22644}, {"ts": 1773739620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 127532.9, "quote_volume": 8748.75694, "trades": 34, "taker_buy_volume": 11778.5, "taker_buy_quote": 808.0051}, {"ts": 1773739680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 42399.5, "quote_volume": 2912.84565, "trades": 12, "taker_buy_volume": 37640.9, "taker_buy_quote": 2585.92983}, {"ts": 1773739740000, "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": 1773739800000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 31160.2, "quote_volume": 2143.82176, "trades": 5, "taker_buy_volume": 31160.2, "taker_buy_quote": 2143.82176}, {"ts": 1773739860000, "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": 1773739920000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3777.9, "quote_volume": 259.33953, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1455.6, "quote_volume": 99.99972, "trades": 1, "taker_buy_volume": 1455.6, "taker_buy_quote": 99.99972}, {"ts": 1773740040000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 173229.8, "quote_volume": 11868.92201, "trades": 35, "taker_buy_volume": 26359.8, "taker_buy_quote": 1807.10823}, {"ts": 1773740100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 168.4, "quote_volume": 11.5354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 15215.1, "quote_volume": 1043.70209, "trades": 6, "taker_buy_volume": 14677.4, "taker_buy_quote": 1006.86964}, {"ts": 1773740220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 18884.4, "quote_volume": 1295.46984, "trades": 18, "taker_buy_volume": 7565.7, "taker_buy_quote": 519.00702}, {"ts": 1773740280000, "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": 1773740340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 104191.2, "quote_volume": 7147.51632, "trades": 12, "taker_buy_volume": 97466.8, "taker_buy_quote": 6686.22248}, {"ts": 1773740400000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 271022.3, "quote_volume": 18613.84287, "trades": 41, "taker_buy_volume": 254028.0, "taker_buy_quote": 17448.03389}, {"ts": 1773740460000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 26762.7, "quote_volume": 1838.59749, "trades": 17, "taker_buy_volume": 6741.3, "taker_buy_quote": 463.12731}, {"ts": 1773740520000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 36202.0, "quote_volume": 2483.4572, "trades": 13, "taker_buy_volume": 4556.9, "taker_buy_quote": 312.60334}, {"ts": 1773740580000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 367310.0, "quote_volume": 25154.32595, "trades": 64, "taker_buy_volume": 145816.1, "taker_buy_quote": 9988.85828}, {"ts": 1773740640000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 13091.4, "quote_volume": 896.83378, "trades": 5, "taker_buy_volume": 728.8, "taker_buy_quote": 49.99568}, {"ts": 1773740700000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 62793.9, "quote_volume": 4302.91841, "trades": 17, "taker_buy_volume": 15362.6, "taker_buy_quote": 1053.87436}, {"ts": 1773740760000, "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": 1773740820000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2903.0, "quote_volume": 198.95679, "trades": 5, "taker_buy_volume": 1012.9, "taker_buy_quote": 69.48494}, {"ts": 1773740880000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6483.8, "quote_volume": 444.29281, "trades": 2, "taker_buy_volume": 1525.1, "taker_buy_quote": 104.62186}, {"ts": 1773740940000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 223.2, "quote_volume": 15.30406, "trades": 2, "taker_buy_volume": 148.6, "taker_buy_quote": 10.19396}, {"ts": 1773741000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 84900.0, "quote_volume": 5824.13014, "trades": 32, "taker_buy_volume": 45499.6, "taker_buy_quote": 3121.27256}, {"ts": 1773741060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 15663.8, "quote_volume": 1074.53668, "trades": 18, "taker_buy_volume": 469.5, "taker_buy_quote": 32.2077}, {"ts": 1773741120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2222.7, "quote_volume": 152.47722, "trades": 4, "taker_buy_volume": 1166.1, "taker_buy_quote": 79.99446}, {"ts": 1773741180000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1980.4, "quote_volume": 135.6574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741300000, "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 33371.9, "quote_volume": 2285.97945, "trades": 20, "taker_buy_volume": 2445.1, "taker_buy_quote": 167.64386}, {"ts": 1773741360000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 508.0, "quote_volume": 34.7545, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 5.0005}, {"ts": 1773741420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5629.1, "quote_volume": 385.03044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741480000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 20128.0, "quote_volume": 1378.80444, "trades": 20, "taker_buy_volume": 18366.4, "taker_buy_quote": 1258.13484}, {"ts": 1773741540000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 491.5, "quote_volume": 33.66775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741600000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 434.0, "quote_volume": 29.6856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741660000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 15486.5, "quote_volume": 1060.73835, "trades": 4, "taker_buy_volume": 14617.5, "taker_buy_quote": 1001.29875}, {"ts": 1773741720000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 63636.9, "quote_volume": 4350.5279, "trades": 17, "taker_buy_volume": 4950.3, "taker_buy_quote": 338.60052}, {"ts": 1773741780000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 26440.2, "quote_volume": 1808.42268, "trades": 12, "taker_buy_volume": 25570.2, "taker_buy_quote": 1749.00168}, {"ts": 1773741840000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 24342.2, "quote_volume": 1665.00648, "trades": 10, "taker_buy_volume": 20766.7, "taker_buy_quote": 1420.44228}, {"ts": 1773741900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741960000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 210031.8, "quote_volume": 14346.63075, "trades": 47, "taker_buy_volume": 84981.2, "taker_buy_quote": 5805.67477}, {"ts": 1773742020000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 27603.3, "quote_volume": 1887.45436, "trades": 33, "taker_buy_volume": 21489.7, "taker_buy_quote": 1469.89548}, {"ts": 1773742080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 16292.0, "quote_volume": 1116.002, "trades": 3, "taker_buy_volume": 16292.0, "taker_buy_quote": 1116.002}, {"ts": 1773742140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 730.4, "quote_volume": 50.0324, "trades": 1, "taker_buy_volume": 730.4, "taker_buy_quote": 50.0324}, {"ts": 1773742200000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 929.8, "quote_volume": 63.67131, "trades": 2, "taker_buy_volume": 729.9, "taker_buy_quote": 49.99815}, {"ts": 1773742260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 100780.5, "quote_volume": 6903.46425, "trades": 48, "taker_buy_volume": 36690.3, "taker_buy_quote": 2513.28555}, {"ts": 1773742320000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 42277.4, "quote_volume": 2895.02341, "trades": 18, "taker_buy_volume": 23964.9, "taker_buy_quote": 1641.59565}, {"ts": 1773742380000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 11557.1, "quote_volume": 790.6051, "trades": 6, "taker_buy_volume": 994.6, "taker_buy_quote": 68.1301}, {"ts": 1773742440000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 47259.4, "quote_volume": 3232.54296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742500000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 20062.4, "quote_volume": 1372.26816, "trades": 17, "taker_buy_volume": 683.6, "taker_buy_quote": 46.75824}, {"ts": 1773742620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 435.0, "quote_volume": 29.7105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742680000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 136531.6, "quote_volume": 9333.32225, "trades": 58, "taker_buy_volume": 86851.9, "taker_buy_quote": 5939.60118}, {"ts": 1773742740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 15000.0, "quote_volume": 1027.5, "trades": 2, "taker_buy_volume": 15000.0, "taker_buy_quote": 1027.5}, {"ts": 1773742800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2881.4, "quote_volume": 197.3759, "trades": 8, "taker_buy_volume": 2881.4, "taker_buy_quote": 197.3759}, {"ts": 1773742860000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6801.7, "quote_volume": 465.23628, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773742980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 14558.7, "quote_volume": 997.27095, "trades": 2, "taker_buy_volume": 14558.7, "taker_buy_quote": 997.27095}, {"ts": 1773743040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10926.4, "quote_volume": 747.36576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743100000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 21701.4, "quote_volume": 1485.83017, "trades": 6, "taker_buy_volume": 14544.1, "taker_buy_quote": 996.27085}, {"ts": 1773743160000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 4427.3, "quote_volume": 302.84394, "trades": 2, "taker_buy_volume": 166.2, "taker_buy_quote": 11.3847}, {"ts": 1773743220000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1624.0, "quote_volume": 111.244, "trades": 1, "taker_buy_volume": 1624.0, "taker_buy_quote": 111.244}, {"ts": 1773743280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 65867.1, "quote_volume": 4505.30964, "trades": 76, "taker_buy_volume": 36425.5, "taker_buy_quote": 2491.5042}, {"ts": 1773743340000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7308.6, "quote_volume": 499.86474, "trades": 78, "taker_buy_volume": 6873.6, "taker_buy_quote": 470.15424}, {"ts": 1773743400000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 661.5, "quote_volume": 45.2031, "trades": 4, "taker_buy_volume": 226.5, "taker_buy_quote": 15.4926}, {"ts": 1773743460000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743520000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 535793.1, "quote_volume": 36554.14593, "trades": 74, "taker_buy_volume": 68306.3, "taker_buy_quote": 4665.32029}, {"ts": 1773743580000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 126843.6, "quote_volume": 8650.80071, "trades": 161, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 123154.8, "quote_volume": 8411.47284, "trades": 14, "taker_buy_volume": 122759.8, "taker_buy_quote": 8384.49434}, {"ts": 1773743700000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 396163.7, "quote_volume": 27094.11131, "trades": 238, "taker_buy_volume": 373439.1, "taker_buy_quote": 25540.96224}, {"ts": 1773743760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 44265.7, "quote_volume": 3027.76473, "trades": 117, "taker_buy_volume": 18117.3, "taker_buy_quote": 1239.22332}, {"ts": 1773743820000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 2196.5, "quote_volume": 150.21313, "trades": 16, "taker_buy_volume": 1921.8, "taker_buy_quote": 131.45112}, {"ts": 1773743880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 31649.2, "quote_volume": 2161.64036, "trades": 15, "taker_buy_volume": 18891.5, "taker_buy_quote": 1290.28945}, {"ts": 1773743940000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 84715.8, "quote_volume": 5793.97075, "trades": 86, "taker_buy_volume": 30011.7, "taker_buy_quote": 2052.80028}, {"ts": 1773744000000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 17669.1, "quote_volume": 1208.56644, "trades": 10, "taker_buy_volume": 9753.3, "taker_buy_quote": 667.12572}, {"ts": 1773744060000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 16540.6, "quote_volume": 1131.37704, "trades": 8, "taker_buy_volume": 4978.6, "taker_buy_quote": 340.53624}, {"ts": 1773744120000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744180000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 21752.6, "quote_volume": 1487.87784, "trades": 9, "taker_buy_volume": 21752.6, "taker_buy_quote": 1487.87784}, {"ts": 1773744300000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2282.8, "quote_volume": 156.14352, "trades": 7, "taker_buy_volume": 235.2, "taker_buy_quote": 16.08768}, {"ts": 1773744360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744480000, "open": 0.0685, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 8519.2, "quote_volume": 582.70727, "trades": 14, "taker_buy_volume": 4551.9, "taker_buy_quote": 311.38645}, {"ts": 1773744540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5390.0, "quote_volume": 368.137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744660000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744720000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 4293.2, "quote_volume": 293.48987, "trades": 8, "taker_buy_volume": 2643.1, "taker_buy_quote": 180.78804}, {"ts": 1773744780000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4454.0, "quote_volume": 305.099, "trades": 1, "taker_buy_volume": 4454.0, "taker_buy_quote": 305.099}, {"ts": 1773744900000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 4551.5, "quote_volume": 311.3226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 729.9, "quote_volume": 49.99815, "trades": 2, "taker_buy_volume": 729.9, "taker_buy_quote": 49.99815}, {"ts": 1773745020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 18505.7, "quote_volume": 1267.64045, "trades": 16, "taker_buy_volume": 8505.7, "taker_buy_quote": 582.64045}, {"ts": 1773745200000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 56998.0, "quote_volume": 3904.33573, "trades": 21, "taker_buy_volume": 4084.3, "taker_buy_quote": 279.77455}, {"ts": 1773745260000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 146040.2, "quote_volume": 10005.20648, "trades": 20, "taker_buy_volume": 124697.3, "taker_buy_quote": 8543.21783}, {"ts": 1773745320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 686.5, "quote_volume": 46.9566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745380000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 61708.6, "quote_volume": 4228.49042, "trades": 27, "taker_buy_volume": 50577.1, "taker_buy_quote": 3465.98267}, {"ts": 1773745440000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 39722.0, "quote_volume": 2724.9292, "trades": 13, "taker_buy_volume": 39418.5, "taker_buy_quote": 2704.1091}, {"ts": 1773745560000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4242.3, "quote_volume": 291.44601, "trades": 1, "taker_buy_volume": 4242.3, "taker_buy_quote": 291.44601}, {"ts": 1773745620000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 94142.0, "quote_volume": 6467.77738, "trades": 32, "taker_buy_volume": 83268.8, "taker_buy_quote": 5720.78854}, {"ts": 1773745680000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 3257.4, "quote_volume": 223.68769, "trades": 23, "taker_buy_volume": 1396.2, "taker_buy_quote": 95.91894}, {"ts": 1773745740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 552.6, "quote_volume": 37.96362, "trades": 6, "taker_buy_volume": 552.6, "taker_buy_quote": 37.96362}, {"ts": 1773745800000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11204.6, "quote_volume": 769.75602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745860000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 97590.7, "quote_volume": 6703.11491, "trades": 16, "taker_buy_volume": 83928.9, "taker_buy_quote": 5765.91543}, {"ts": 1773745920000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 180.2, "quote_volume": 12.38704, "trades": 2, "taker_buy_volume": 73.0, "taker_buy_quote": 5.0224}, {"ts": 1773745980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2348.2, "quote_volume": 161.55616, "trades": 2, "taker_buy_volume": 2348.2, "taker_buy_quote": 161.55616}, {"ts": 1773746040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 39968.4, "quote_volume": 2745.82908, "trades": 20, "taker_buy_volume": 12543.3, "taker_buy_quote": 861.72471}, {"ts": 1773746100000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 57338.9, "quote_volume": 3942.37813, "trades": 18, "taker_buy_volume": 56472.9, "taker_buy_quote": 3882.88393}, {"ts": 1773746160000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 27071.2, "quote_volume": 1859.61824, "trades": 15, "taker_buy_volume": 3969.6, "taker_buy_quote": 272.71152}, {"ts": 1773746220000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 19747.2, "quote_volume": 1356.63264, "trades": 7, "taker_buy_volume": 19747.2, "taker_buy_quote": 1356.63264}, {"ts": 1773746280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6913.9, "quote_volume": 475.67632, "trades": 9, "taker_buy_volume": 6913.9, "taker_buy_quote": 475.67632}, {"ts": 1773746340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 45223.3, "quote_volume": 3106.84071, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746400000, "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": 1773746460000, "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": 1773746520000, "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": 1773746580000, "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": 1773746640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1044.0, "quote_volume": 71.8272, "trades": 1, "taker_buy_volume": 1044.0, "taker_buy_quote": 71.8272}, {"ts": 1773746700000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 69686.1, "quote_volume": 4793.3222, "trades": 27, "taker_buy_volume": 2303.3, "taker_buy_quote": 158.50336}, {"ts": 1773746760000, "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": 1773746820000, "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": 1773746880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1280.9, "quote_volume": 87.99783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5240.7, "quote_volume": 360.03609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 7895.8, "quote_volume": 542.44146, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747060000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 35752.0, "quote_volume": 2452.63086, "trades": 26, "taker_buy_volume": 15009.8, "taker_buy_quote": 1029.71594}, {"ts": 1773747120000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 21127.7, "quote_volume": 1449.36022, "trades": 8, "taker_buy_volume": 20395.1, "taker_buy_quote": 1399.10386}, {"ts": 1773747180000, "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": 1773747240000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 40715.6, "quote_volume": 2797.16172, "trades": 24, "taker_buy_volume": 29975.8, "taker_buy_quote": 2059.33746}, {"ts": 1773747300000, "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": 1773747360000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 17162.8, "quote_volume": 1179.08436, "trades": 15, "taker_buy_volume": 16928.2, "taker_buy_quote": 1162.96734}, {"ts": 1773747420000, "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": 1773747480000, "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": 1773747540000, "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": 1773747600000, "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": 1773747660000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 76934.4, "quote_volume": 5285.52942, "trades": 11, "taker_buy_volume": 1361.4, "taker_buy_quote": 93.66432}, {"ts": 1773747720000, "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": 1773747780000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2648.9, "quote_volume": 182.14432, "trades": 4, "taker_buy_volume": 1648.9, "taker_buy_quote": 113.44432}, {"ts": 1773747840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 199.3, "quote_volume": 13.71184, "trades": 1, "taker_buy_volume": 199.3, "taker_buy_quote": 13.71184}, {"ts": 1773747900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 732.6, "quote_volume": 50.32962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1437.9, "quote_volume": 98.78373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748020000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 1780.2, "quote_volume": 122.39643, "trades": 3, "taker_buy_volume": 966.9, "taker_buy_quote": 66.52272}, {"ts": 1773748080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2697.2, "quote_volume": 185.29764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 87.1, "quote_volume": 5.99248, "trades": 1, "taker_buy_volume": 87.1, "taker_buy_quote": 5.99248}, {"ts": 1773748200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 403.3, "quote_volume": 27.74704, "trades": 2, "taker_buy_volume": 403.3, "taker_buy_quote": 27.74704}, {"ts": 1773748260000, "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": 1773748320000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 11710.5, "quote_volume": 805.8105, "trades": 14, "taker_buy_volume": 11710.5, "taker_buy_quote": 805.8105}, {"ts": 1773748380000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 24322.6, "quote_volume": 1673.88089, "trades": 12, "taker_buy_volume": 4860.1, "taker_buy_quote": 334.86089}, {"ts": 1773748440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5556.7, "quote_volume": 381.74529, "trades": 13, "taker_buy_volume": 2183.4, "taker_buy_quote": 149.99958}, {"ts": 1773748500000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 20076.8, "quote_volume": 1377.27609, "trades": 4, "taker_buy_volume": 76.1, "taker_buy_quote": 5.22807}, {"ts": 1773748560000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 19038.6, "quote_volume": 1306.34793, "trades": 11, "taker_buy_volume": 2999.7, "taker_buy_quote": 206.07939}, {"ts": 1773748620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 17475.5, "quote_volume": 1198.8193, "trades": 6, "taker_buy_volume": 17475.5, "taker_buy_quote": 1198.8193}, {"ts": 1773748680000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 6954.0, "quote_volume": 476.89493, "trades": 11, "taker_buy_volume": 1500.6, "taker_buy_quote": 102.94116}, {"ts": 1773748740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 1561.8, "quote_volume": 107.13948, "trades": 6, "taker_buy_volume": 1561.8, "taker_buy_quote": 107.13948}, {"ts": 1773748800000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 33775.8, "quote_volume": 2317.01988, "trades": 11, "taker_buy_volume": 31575.2, "taker_buy_quote": 2166.05872}, {"ts": 1773748860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 56731.8, "quote_volume": 3891.80148, "trades": 18, "taker_buy_volume": 40293.0, "taker_buy_quote": 2764.0998}, {"ts": 1773748920000, "open": 0.0686, "high": 0.0688, "low": 0.0686, "close": 0.0688, "volume": 231357.1, "quote_volume": 15896.35661, "trades": 67, "taker_buy_volume": 218147.9, "taker_buy_quote": 14989.76889}, {"ts": 1773748980000, "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 399035.5, "quote_volume": 27453.72803, "trades": 113, "taker_buy_volume": 384398.6, "taker_buy_quote": 26447.05133}, {"ts": 1773749040000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 39090.7, "quote_volume": 2685.53109, "trades": 17, "taker_buy_volume": 18650.1, "taker_buy_quote": 1281.26187}, {"ts": 1773749100000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 356.1, "quote_volume": 24.46407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749160000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 2249.6, "quote_volume": 154.75748, "trades": 3, "taker_buy_volume": 2099.6, "taker_buy_quote": 144.45248}, {"ts": 1773749220000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 10706.1, "quote_volume": 735.58174, "trades": 6, "taker_buy_volume": 726.7, "taker_buy_quote": 49.99696}, {"ts": 1773749280000, "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": 1773749340000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 17516.4, "quote_volume": 1203.37668, "trades": 7, "taker_buy_volume": 17516.4, "taker_buy_quote": 1203.37668}, {"ts": 1773749400000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 85898.8, "quote_volume": 5901.24756, "trades": 60, "taker_buy_volume": 58933.6, "taker_buy_quote": 4048.73832}, {"ts": 1773749460000, "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": 1773749520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 13245.7, "quote_volume": 909.97959, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749580000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 16137.0, "quote_volume": 1108.6119, "trades": 7, "taker_buy_volume": 16137.0, "taker_buy_quote": 1108.6119}, {"ts": 1773749640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 30650.5, "quote_volume": 2105.68935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 38206.0, "quote_volume": 2624.7522, "trades": 14, "taker_buy_volume": 31759.2, "taker_buy_quote": 2181.85704}, {"ts": 1773749760000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4260.5, "quote_volume": 292.2703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 174.6, "quote_volume": 11.99502, "trades": 1, "taker_buy_volume": 174.6, "taker_buy_quote": 11.99502}, {"ts": 1773749880000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 71832.7, "quote_volume": 4934.90649, "trades": 26, "taker_buy_volume": 71832.7, "taker_buy_quote": 4934.90649}, {"ts": 1773749940000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 44851.7, "quote_volume": 3082.05842, "trades": 21, "taker_buy_volume": 16597.4, "taker_buy_quote": 1140.98801}, {"ts": 1773750000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 42744.9, "quote_volume": 2940.84912, "trades": 16, "taker_buy_volume": 40212.0, "taker_buy_quote": 2766.5856}, {"ts": 1773750060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 115786.8, "quote_volume": 7966.13184, "trades": 12, "taker_buy_volume": 9579.6, "taker_buy_quote": 659.07648}, {"ts": 1773750120000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 16149.5, "quote_volume": 1109.47065, "trades": 17, "taker_buy_volume": 1478.0, "taker_buy_quote": 101.5386}, {"ts": 1773750180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 11302.8, "quote_volume": 776.50236, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 26563.8, "quote_volume": 1822.27668, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750300000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 20509.6, "quote_volume": 1404.69344, "trades": 15, "taker_buy_volume": 17010.1, "taker_buy_quote": 1165.19185}, {"ts": 1773750360000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 81222.6, "quote_volume": 5560.6482, "trades": 41, "taker_buy_volume": 50223.6, "taker_buy_quote": 3440.3166}, {"ts": 1773750420000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 21940.6, "quote_volume": 1502.18997, "trades": 8, "taker_buy_volume": 21940.6, "taker_buy_quote": 1502.18997}, {"ts": 1773750480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 437.9, "quote_volume": 29.99615, "trades": 1, "taker_buy_volume": 437.9, "taker_buy_quote": 29.99615}, {"ts": 1773750540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 435.0, "quote_volume": 29.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750600000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 50155.5, "quote_volume": 3431.99817, "trades": 16, "taker_buy_volume": 14514.7, "taker_buy_quote": 994.25695}, {"ts": 1773750660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 33255.2, "quote_volume": 2274.44106, "trades": 8, "taker_buy_volume": 30873.2, "taker_buy_quote": 2111.72688}, {"ts": 1773750720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 436.0, "quote_volume": 29.7788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750780000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 4982.7, "quote_volume": 340.41846, "trades": 12, "taker_buy_volume": 1000.5, "taker_buy_quote": 68.4342}, {"ts": 1773750840000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 117355.5, "quote_volume": 8015.29345, "trades": 39, "taker_buy_volume": 49160.6, "taker_buy_quote": 3357.66898}, {"ts": 1773750900000, "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0681, "volume": 167324.5, "quote_volume": 11416.89294, "trades": 90, "taker_buy_volume": 50648.9, "taker_buy_quote": 3455.0982}, {"ts": 1773750960000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 108465.6, "quote_volume": 7386.51617, "trades": 41, "taker_buy_volume": 31375.8, "taker_buy_quote": 2136.70079}, {"ts": 1773751020000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 98086.7, "quote_volume": 6679.25346, "trades": 42, "taker_buy_volume": 17845.7, "taker_buy_quote": 1215.29217}, {"ts": 1773751080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 24572.7, "quote_volume": 1675.85814, "trades": 25, "taker_buy_volume": 6230.9, "taker_buy_quote": 424.94738}, {"ts": 1773751140000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 26043.3, "quote_volume": 1778.75739, "trades": 17, "taker_buy_volume": 25410.5, "taker_buy_quote": 1735.53715}, {"ts": 1773751200000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 118257.6, "quote_volume": 8070.3945, "trades": 28, "taker_buy_volume": 9720.1, "taker_buy_quote": 662.91082}, {"ts": 1773751260000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 281742.0, "quote_volume": 19242.55429, "trades": 85, "taker_buy_volume": 176815.3, "taker_buy_quote": 12076.48499}, {"ts": 1773751320000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 174.3, "quote_volume": 11.88726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751380000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 175.3, "quote_volume": 11.96291, "trades": 2, "taker_buy_volume": 74.5, "taker_buy_quote": 5.08835}, {"ts": 1773751440000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10151.3, "quote_volume": 692.31866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751500000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 3086.3, "quote_volume": 210.78696, "trades": 3, "taker_buy_volume": 3013.0, "taker_buy_quote": 205.7879}, {"ts": 1773751560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751680000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751740000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 90.5, "quote_volume": 6.18115, "trades": 1, "taker_buy_volume": 90.5, "taker_buy_quote": 6.18115}, {"ts": 1773751860000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 25772.6, "quote_volume": 1757.63722, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751920000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1931.7, "quote_volume": 131.74194, "trades": 3, "taker_buy_volume": 1931.7, "taker_buy_quote": 131.74194}, {"ts": 1773751980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 7594.4, "quote_volume": 517.93808, "trades": 1, "taker_buy_volume": 7594.4, "taker_buy_quote": 517.93808}, {"ts": 1773752040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 65672.6, "quote_volume": 4478.87132, "trades": 59, "taker_buy_volume": 46360.9, "taker_buy_quote": 3161.81338}, {"ts": 1773752100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 14378.4, "quote_volume": 980.5741, "trades": 28, "taker_buy_volume": 1048.6, "taker_buy_quote": 71.51452}, {"ts": 1773752160000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 28238.9, "quote_volume": 1925.89298, "trades": 26, "taker_buy_volume": 11627.5, "taker_buy_quote": 792.9955}, {"ts": 1773752220000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 11214.9, "quote_volume": 764.92938, "trades": 12, "taker_buy_volume": 732.0, "taker_buy_quote": 49.9956}, {"ts": 1773752280000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 50668.2, "quote_volume": 3455.49719, "trades": 25, "taker_buy_volume": 35250.7, "taker_buy_quote": 2404.09774}, {"ts": 1773752340000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 19422.0, "quote_volume": 1324.5804, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 61.38}, {"ts": 1773752400000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 58505.5, "quote_volume": 3989.85698, "trades": 21, "taker_buy_volume": 41095.2, "taker_buy_quote": 2802.69264}, {"ts": 1773752460000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 133184.8, "quote_volume": 9083.21816, "trades": 170, "taker_buy_volume": 46232.8, "taker_buy_quote": 3153.09926}, {"ts": 1773752520000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 400.0, "quote_volume": 27.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752580000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752640000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8363.4, "quote_volume": 571.22022, "trades": 7, "taker_buy_volume": 8363.4, "taker_buy_quote": 571.22022}, {"ts": 1773752700000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 27483.5, "quote_volume": 1877.06552, "trades": 18, "taker_buy_volume": 14615.7, "taker_buy_quote": 998.25231}, {"ts": 1773752760000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 12192.9, "quote_volume": 832.77507, "trades": 4, "taker_buy_volume": 12192.9, "taker_buy_quote": 832.77507}, {"ts": 1773752820000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1348.2, "quote_volume": 91.94724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752880000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752940000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753060000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1526.8, "quote_volume": 104.12776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 576.2, "quote_volume": 39.29684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753180000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 3969.2, "quote_volume": 271.06115, "trades": 5, "taker_buy_volume": 3617.1, "taker_buy_quote": 247.04793}, {"ts": 1773753240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 250.3, "quote_volume": 17.09549, "trades": 1, "taker_buy_volume": 250.3, "taker_buy_quote": 17.09549}, {"ts": 1773753360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 99.0, "quote_volume": 6.7518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753420000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 48319.6, "quote_volume": 3295.34213, "trades": 37, "taker_buy_volume": 11366.7, "taker_buy_quote": 775.20894}, {"ts": 1773753480000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 7316.0, "quote_volume": 498.99032, "trades": 8, "taker_buy_volume": 2554.9, "taker_buy_quote": 174.2833}, {"ts": 1773753540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753600000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 17675.2, "quote_volume": 1207.37372, "trades": 21, "taker_buy_volume": 15435.8, "taker_buy_quote": 1054.4227}, {"ts": 1773753660000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 101592.5, "quote_volume": 6938.97649, "trades": 37, "taker_buy_volume": 97456.8, "taker_buy_quote": 6656.50818}, {"ts": 1773753720000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 12388.0, "quote_volume": 846.1004, "trades": 7, "taker_buy_volume": 12388.0, "taker_buy_quote": 846.1004}, {"ts": 1773753780000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 4935.2, "quote_volume": 336.76608, "trades": 5, "taker_buy_volume": 1854.4, "taker_buy_quote": 126.65552}, {"ts": 1773753840000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 136298.4, "quote_volume": 9309.08072, "trades": 29, "taker_buy_volume": 121951.2, "taker_buy_quote": 8329.26696}, {"ts": 1773753900000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 34766.9, "quote_volume": 2371.1831, "trades": 20, "taker_buy_volume": 9935.4, "taker_buy_quote": 677.6748}, {"ts": 1773753960000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 22437.3, "quote_volume": 1532.46759, "trades": 16, "taker_buy_volume": 22437.3, "taker_buy_quote": 1532.46759}, {"ts": 1773754020000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 210912.4, "quote_volume": 14405.26462, "trades": 64, "taker_buy_volume": 112433.5, "taker_buy_quote": 7679.20805}, {"ts": 1773754080000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 22574.4, "quote_volume": 1539.57408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754140000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754200000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 133.7, "quote_volume": 9.13171, "trades": 1, "taker_buy_volume": 133.7, "taker_buy_quote": 9.13171}, {"ts": 1773754260000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 50188.8, "quote_volume": 3427.87582, "trades": 48, "taker_buy_volume": 40429.4, "taker_buy_quote": 2761.32802}, {"ts": 1773754320000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 263190.8, "quote_volume": 18030.57029, "trades": 113, "taker_buy_volume": 142549.8, "taker_buy_quote": 9766.68537}, {"ts": 1773754380000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 174664.0, "quote_volume": 11948.17983, "trades": 33, "taker_buy_volume": 106842.3, "taker_buy_quote": 7309.13771}, {"ts": 1773754440000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 36197.3, "quote_volume": 2479.50473, "trades": 21, "taker_buy_volume": 1431.9, "taker_buy_quote": 98.08515}, {"ts": 1773754500000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 102123.5, "quote_volume": 6994.97561, "trades": 28, "taker_buy_volume": 100366.8, "taker_buy_quote": 6874.81733}, {"ts": 1773754560000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 375.5, "quote_volume": 25.64665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754620000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 32703.6, "quote_volume": 2233.65588, "trades": 15, "taker_buy_volume": 15271.1, "taker_buy_quote": 1043.01613}, {"ts": 1773754680000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 3038.1, "quote_volume": 207.78674, "trades": 8, "taker_buy_volume": 2845.1, "taker_buy_quote": 194.60484}, {"ts": 1773754740000, "open": 0.0683, "high": 0.0689, "low": 0.0683, "close": 0.0684, "volume": 1637493.3, "quote_volume": 112342.6057, "trades": 229, "taker_buy_volume": 1411422.1, "taker_buy_quote": 96863.39305}, {"ts": 1773754800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 86032.9, "quote_volume": 5893.25365, "trades": 16, "taker_buy_volume": 21320.3, "taker_buy_quote": 1460.44055}, {"ts": 1773754860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 80354.0, "quote_volume": 5496.2136, "trades": 29, "taker_buy_volume": 43199.0, "taker_buy_quote": 2954.8116}, {"ts": 1773754920000, "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0682, "volume": 74846.6, "quote_volume": 5111.7489, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754980000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 21794.9, "quote_volume": 1486.41218, "trades": 6, "taker_buy_volume": 21794.9, "taker_buy_quote": 1486.41218}, {"ts": 1773755040000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755100000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 82848.1, "quote_volume": 5655.86263, "trades": 35, "taker_buy_volume": 47563.8, "taker_buy_quote": 3247.21083}, {"ts": 1773755160000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 149859.5, "quote_volume": 10217.45459, "trades": 52, "taker_buy_volume": 17502.8, "taker_buy_quote": 1193.69096}, {"ts": 1773755220000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 8783.2, "quote_volume": 598.18531, "trades": 13, "taker_buy_volume": 493.9, "taker_buy_quote": 33.68398}, {"ts": 1773755280000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 70911.2, "quote_volume": 4829.05272, "trades": 38, "taker_buy_volume": 49145.0, "taker_buy_quote": 3346.7745}, {"ts": 1773755340000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 15572.6, "quote_volume": 1062.03247, "trades": 5, "taker_buy_volume": 15384.1, "taker_buy_quote": 1049.19562}, {"ts": 1773755400000, "open": 0.0681, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 148546.0, "quote_volume": 10116.41994, "trades": 43, "taker_buy_volume": 24398.2, "taker_buy_quote": 1661.99846}, {"ts": 1773755460000, "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 32269.4, "quote_volume": 2194.3192, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755520000, "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 494821.3, "quote_volume": 33656.89621, "trades": 218, "taker_buy_volume": 183852.9, "taker_buy_quote": 12513.54394}, {"ts": 1773755580000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 53804.0, "quote_volume": 3663.80522, "trades": 62, "taker_buy_volume": 8473.5, "taker_buy_quote": 577.04535}, {"ts": 1773755640000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 223.0, "quote_volume": 15.1863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755700000, "open": 0.0681, "high": 0.0681, "low": 0.0681, "close": 0.0681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755760000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 949.6, "quote_volume": 64.71902, "trades": 7, "taker_buy_volume": 512.6, "taker_buy_quote": 34.95932}, {"ts": 1773755820000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 16906.7, "quote_volume": 1153.04566, "trades": 10, "taker_buy_volume": 16906.7, "taker_buy_quote": 1153.04566}, {"ts": 1773755880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 13058.5, "quote_volume": 891.89555, "trades": 7, "taker_buy_volume": 12822.0, "taker_buy_quote": 875.7426}, {"ts": 1773755940000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 12765.6, "quote_volume": 872.21091, "trades": 13, "taker_buy_volume": 3577.5, "taker_buy_quote": 244.66368}, {"ts": 1773756000000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 28288.3, "quote_volume": 1929.26206, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 61.38}, {"ts": 1773756060000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 5874.4, "quote_volume": 400.45271, "trades": 30, "taker_buy_volume": 4060.7, "taker_buy_quote": 276.93974}, {"ts": 1773756120000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 6259.0, "quote_volume": 426.8638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756180000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2568.8, "quote_volume": 175.32488, "trades": 8, "taker_buy_volume": 1327.2, "taker_buy_quote": 90.64776}, {"ts": 1773756240000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 1326.7, "quote_volume": 90.48094, "trades": 6, "taker_buy_volume": 1326.7, "taker_buy_quote": 90.48094}, {"ts": 1773756300000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 10790.3, "quote_volume": 735.89846, "trades": 26, "taker_buy_volume": 9197.5, "taker_buy_quote": 627.2695}, {"ts": 1773756360000, "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 2788.7, "quote_volume": 190.18934, "trades": 35, "taker_buy_volume": 2552.3, "taker_buy_quote": 174.06686}, {"ts": 1773756420000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 16622.0, "quote_volume": 1134.78303, "trades": 35, "taker_buy_volume": 9154.0, "taker_buy_quote": 625.2182}, {"ts": 1773756480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 31849.0, "quote_volume": 2178.4716, "trades": 48, "taker_buy_volume": 29223.0, "taker_buy_quote": 1998.8532}, {"ts": 1773756540000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 14281.6, "quote_volume": 976.86144, "trades": 17, "taker_buy_volume": 2427.2, "taker_buy_quote": 166.02048}, {"ts": 1773756600000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 13604.6, "quote_volume": 930.61326, "trades": 17, "taker_buy_volume": 7074.7, "taker_buy_quote": 483.9681}, {"ts": 1773756660000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756720000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756780000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 109818.8, "quote_volume": 7517.58245, "trades": 23, "taker_buy_volume": 104887.2, "taker_buy_quote": 7180.26101}, {"ts": 1773756840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 172764.6, "quote_volume": 11834.3751, "trades": 66, "taker_buy_volume": 55589.1, "taker_buy_quote": 3807.85335}, {"ts": 1773756900000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 983270.8, "quote_volume": 67348.23168, "trades": 36, "taker_buy_volume": 13927.3, "taker_buy_quote": 954.02005}, {"ts": 1773756960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 52090.3, "quote_volume": 3568.18555, "trades": 27, "taker_buy_volume": 13598.2, "taker_buy_quote": 931.4767}, {"ts": 1773757020000, "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 47058.3, "quote_volume": 3220.18397, "trades": 80, "taker_buy_volume": 1000.0, "taker_buy_quote": 68.3}, {"ts": 1773757080000, "open": 0.0682, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 46415.3, "quote_volume": 3170.79053, "trades": 18, "taker_buy_volume": 44034.3, "taker_buy_quote": 3008.21183}, {"ts": 1773757140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9337.6, "quote_volume": 638.69184, "trades": 42, "taker_buy_volume": 7377.0, "taker_buy_quote": 504.5868}, {"ts": 1773757200000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 15301.1, "quote_volume": 1047.94257, "trades": 51, "taker_buy_volume": 1923.7, "taker_buy_quote": 131.75913}, {"ts": 1773757260000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757320000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 34597.0, "quote_volume": 2373.1154, "trades": 27, "taker_buy_volume": 32209.0, "taker_buy_quote": 2209.5374}, {"ts": 1773757380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 84162.4, "quote_volume": 5773.54064, "trades": 29, "taker_buy_volume": 37948.4, "taker_buy_quote": 2603.26024}, {"ts": 1773757440000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 25620.4, "quote_volume": 1757.18675, "trades": 31, "taker_buy_volume": 16508.9, "taker_buy_quote": 1132.51054}, {"ts": 1773757500000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 58930.9, "quote_volume": 4036.63586, "trades": 144, "taker_buy_volume": 19069.1, "taker_buy_quote": 1306.23335}, {"ts": 1773757560000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 98652.4, "quote_volume": 6766.50261, "trades": 94, "taker_buy_volume": 57969.1, "taker_buy_quote": 3976.65677}, {"ts": 1773757620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757680000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 37247.0, "quote_volume": 2557.82723, "trades": 28, "taker_buy_volume": 27897.6, "taker_buy_quote": 1915.52345}, {"ts": 1773757740000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 39767.3, "quote_volume": 2730.08826, "trades": 20, "taker_buy_volume": 33976.3, "taker_buy_quote": 2332.82566}, {"ts": 1773757800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 25619.3, "quote_volume": 1760.06807, "trades": 22, "taker_buy_volume": 22701.3, "taker_buy_quote": 1559.60147}, {"ts": 1773757860000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 9148.8, "quote_volume": 628.52256, "trades": 12, "taker_buy_volume": 1221.6, "taker_buy_quote": 83.92392}, {"ts": 1773757920000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 57720.7, "quote_volume": 3965.41209, "trades": 27, "taker_buy_volume": 46404.6, "taker_buy_quote": 3187.99602}, {"ts": 1773757980000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 14197.0, "quote_volume": 975.3339, "trades": 18, "taker_buy_volume": 4861.1, "taker_buy_quote": 333.95757}, {"ts": 1773758040000, "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": 1773758100000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 122100.5, "quote_volume": 8402.56016, "trades": 26, "taker_buy_volume": 118331.4, "taker_buy_quote": 8143.24608}, {"ts": 1773758160000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 27498.2, "quote_volume": 1891.87616, "trades": 13, "taker_buy_volume": 7267.4, "taker_buy_quote": 499.99712}, {"ts": 1773758220000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 19882.2, "quote_volume": 1367.88086, "trades": 13, "taker_buy_volume": 11237.7, "taker_buy_quote": 773.15376}, {"ts": 1773758280000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 62990.8, "quote_volume": 4329.05477, "trades": 143, "taker_buy_volume": 24379.5, "taker_buy_quote": 1676.45846}, {"ts": 1773758340000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2031.2, "quote_volume": 139.74656, "trades": 10, "taker_buy_volume": 1718.8, "taker_buy_quote": 118.25344}, {"ts": 1773758400000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 4557.4, "quote_volume": 313.13872, "trades": 6, "taker_buy_volume": 453.4, "taker_buy_quote": 31.19392}, {"ts": 1773758460000, "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": 1773758520000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 19370.7, "quote_volume": 1330.76709, "trades": 26, "taker_buy_volume": 12290.8, "taker_buy_quote": 844.37796}, {"ts": 1773758580000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 4718.3, "quote_volume": 324.10304, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758640000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 900.0, "quote_volume": 61.83, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 61.83}, {"ts": 1773758700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 68419.0, "quote_volume": 4700.3853, "trades": 8, "taker_buy_volume": 68419.0, "taker_buy_quote": 4700.3853}, {"ts": 1773758760000, "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": 1773758820000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 14020.2, "quote_volume": 963.18774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758880000, "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": 1773758940000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4627.2, "quote_volume": 317.88864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773759000000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4678.3, "quote_volume": 321.39921, "trades": 2, "taker_buy_volume": 4678.3, "taker_buy_quote": 321.39921}, {"ts": 1773759060000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 95388.6, "quote_volume": 6543.65796, "trades": 121, "taker_buy_volume": 50492.9, "taker_buy_quote": 3463.81294}, {"ts": 1773759120000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 10109.7, "quote_volume": 693.92303, "trades": 49, "taker_buy_volume": 4210.7, "taker_buy_quote": 289.25163}, {"ts": 1773759180000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 57165.8, "quote_volume": 3927.29046, "trades": 15, "taker_buy_volume": 57165.8, "taker_buy_quote": 3927.29046}, {"ts": 1773759240000, "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": 1773759300000, "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": 1773759360000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 684.5, "quote_volume": 47.07515, "trades": 4, "taker_buy_volume": 500.0, "taker_buy_quote": 34.4}, {"ts": 1773759420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3342.3, "quote_volume": 229.95024, "trades": 4, "taker_buy_volume": 3342.3, "taker_buy_quote": 229.95024}, {"ts": 1773759480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 145.3, "quote_volume": 9.99664, "trades": 1, "taker_buy_volume": 145.3, "taker_buy_quote": 9.99664}, {"ts": 1773759540000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 89201.2, "quote_volume": 6137.77056, "trades": 23, "taker_buy_volume": 87546.9, "taker_buy_quote": 6023.95472}, {"ts": 1773759600000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 94556.3, "quote_volume": 6506.251, "trades": 15, "taker_buy_volume": 93656.3, "taker_buy_quote": 6444.331}, {"ts": 1773759660000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 306096.5, "quote_volume": 21090.13915, "trades": 33, "taker_buy_volume": 301722.8, "taker_buy_quote": 20788.79122}, {"ts": 1773759720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 15046.2, "quote_volume": 1038.1878, "trades": 17, "taker_buy_volume": 13209.6, "taker_buy_quote": 911.4624}, {"ts": 1773759780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 156613.9, "quote_volume": 10822.02049, "trades": 56, "taker_buy_volume": 150783.6, "taker_buy_quote": 10419.14676}, {"ts": 1773759840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 57310.4, "quote_volume": 3960.14864, "trades": 32, "taker_buy_volume": 48067.1, "taker_buy_quote": 3321.43661}, {"ts": 1773759900000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 60091.0, "quote_volume": 4146.30664, "trades": 33, "taker_buy_volume": 2431.9, "taker_buy_quote": 167.82874}, {"ts": 1773759960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 33776.2, "quote_volume": 2330.5578, "trades": 31, "taker_buy_volume": 2974.8, "taker_buy_quote": 205.2612}, {"ts": 1773760020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 12210.0, "quote_volume": 841.269, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 87.9, "quote_volume": 6.04752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11969.8, "quote_volume": 823.52224, "trades": 9, "taker_buy_volume": 74.6, "taker_buy_quote": 5.13248}, {"ts": 1773760200000, "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": 1773760260000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 39462.3, "quote_volume": 2707.75885, "trades": 30, "taker_buy_volume": 14809.0, "taker_buy_quote": 1015.8974}, {"ts": 1773760320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 36399.3, "quote_volume": 2500.63191, "trades": 16, "taker_buy_volume": 36399.3, "taker_buy_quote": 2500.63191}, {"ts": 1773760380000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 23014.5, "quote_volume": 1580.10521, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760440000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 22781.9, "quote_volume": 1564.72188, "trades": 70, "taker_buy_volume": 9288.5, "taker_buy_quote": 638.11995}, {"ts": 1773760500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 25526.9, "quote_volume": 1753.69803, "trades": 15, "taker_buy_volume": 25292.3, "taker_buy_quote": 1737.58101}, {"ts": 1773760560000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 850.1, "quote_volume": 58.41655, "trades": 4, "taker_buy_volume": 146.8, "taker_buy_quote": 10.09984}, {"ts": 1773760620000, "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": 1773760680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 12993.0, "quote_volume": 892.6191, "trades": 8, "taker_buy_volume": 11858.6, "taker_buy_quote": 814.68582}, {"ts": 1773760740000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 76465.0, "quote_volume": 5258.62533, "trades": 14, "taker_buy_volume": 50782.0, "taker_buy_quote": 3493.8016}, {"ts": 1773760800000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 90444.0, "quote_volume": 6231.60881, "trades": 37, "taker_buy_volume": 71397.4, "taker_buy_quote": 4919.29807}, {"ts": 1773760860000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 106569.4, "quote_volume": 7332.51654, "trades": 89, "taker_buy_volume": 13686.1, "taker_buy_quote": 942.1455}, {"ts": 1773760920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 47261.6, "quote_volume": 3251.64364, "trades": 18, "taker_buy_volume": 40246.1, "taker_buy_quote": 2768.97724}, {"ts": 1773760980000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 20031.4, "quote_volume": 1380.16346, "trades": 47, "taker_buy_volume": 16485.9, "taker_buy_quote": 1135.87851}, {"ts": 1773761040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 448.5, "quote_volume": 30.8568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3100.5, "quote_volume": 213.3144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1727.0, "quote_volume": 118.9903, "trades": 7, "taker_buy_volume": 1727.0, "taker_buy_quote": 118.9903}, {"ts": 1773761220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1451.3, "quote_volume": 99.99457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761280000, "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": 1773761340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 101066.9, "quote_volume": 6963.50941, "trades": 30, "taker_buy_volume": 93730.7, "taker_buy_quote": 6458.04523}, {"ts": 1773761400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7095.9, "quote_volume": 488.90751, "trades": 10, "taker_buy_volume": 5510.1, "taker_buy_quote": 379.64589}, {"ts": 1773761460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2994.5, "quote_volume": 206.6205, "trades": 17, "taker_buy_volume": 2994.5, "taker_buy_quote": 206.6205}, {"ts": 1773761520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 36640.7, "quote_volume": 2528.2083, "trades": 51, "taker_buy_volume": 8463.1, "taker_buy_quote": 583.9539}, {"ts": 1773761580000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 65061.5, "quote_volume": 4482.19863, "trades": 65, "taker_buy_volume": 7898.6, "taker_buy_quote": 543.90717}, {"ts": 1773761640000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3706.1, "quote_volume": 255.26389, "trades": 16, "taker_buy_volume": 2842.1, "taker_buy_quote": 195.82069}, {"ts": 1773761700000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6792.1, "quote_volume": 467.29648, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761760000, "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 67722.5, "quote_volume": 4651.27194, "trades": 40, "taker_buy_volume": 8456.1, "taker_buy_quote": 580.95746}, {"ts": 1773761820000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 35210.2, "quote_volume": 2411.39175, "trades": 19, "taker_buy_volume": 16003.1, "taker_buy_quote": 1096.21235}, {"ts": 1773761880000, "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 57060.5, "quote_volume": 3909.25014, "trades": 28, "taker_buy_volume": 54683.1, "taker_buy_quote": 3746.54908}, {"ts": 1773761940000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 10447.1, "quote_volume": 716.67915, "trades": 13, "taker_buy_volume": 10017.2, "taker_buy_quote": 687.18801}, {"ts": 1773762000000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 38231.9, "quote_volume": 2620.75247, "trades": 31, "taker_buy_volume": 6607.2, "taker_buy_quote": 453.13732}, {"ts": 1773762060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1996.9, "quote_volume": 136.78765, "trades": 16, "taker_buy_volume": 313.3, "taker_buy_quote": 21.46105}, {"ts": 1773762120000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 16811.0, "quote_volume": 1151.5101, "trades": 8, "taker_buy_volume": 16377.0, "taker_buy_quote": 1121.8245}, {"ts": 1773762180000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 203.2, "quote_volume": 13.92648, "trades": 2, "taker_buy_volume": 72.8, "taker_buy_quote": 4.99408}, {"ts": 1773762240000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 18581.1, "quote_volume": 1274.66346, "trades": 32, "taker_buy_volume": 16877.0, "taker_buy_quote": 1157.7622}, {"ts": 1773762300000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 764.0, "quote_volume": 52.4104, "trades": 2, "taker_buy_volume": 764.0, "taker_buy_quote": 52.4104}, {"ts": 1773762360000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 400.0, "quote_volume": 27.44, "trades": 6, "taker_buy_volume": 400.0, "taker_buy_quote": 27.44}, {"ts": 1773762420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 500.0, "quote_volume": 34.3, "trades": 5, "taker_buy_volume": 500.0, "taker_buy_quote": 34.3}, {"ts": 1773762480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 453.0, "quote_volume": 31.0305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 158.7, "quote_volume": 10.88682, "trades": 1, "taker_buy_volume": 158.7, "taker_buy_quote": 10.88682}, {"ts": 1773762600000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 11193.8, "quote_volume": 768.03596, "trades": 13, "taker_buy_volume": 11193.8, "taker_buy_quote": 768.03596}, {"ts": 1773762660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 42145.4, "quote_volume": 2899.60352, "trades": 15, "taker_buy_volume": 16356.1, "taker_buy_quote": 1125.29968}, {"ts": 1773762720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 136758.0, "quote_volume": 9408.9504, "trades": 24, "taker_buy_volume": 97884.6, "taker_buy_quote": 6734.46048}, {"ts": 1773762780000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 96722.1, "quote_volume": 6662.65593, "trades": 14, "taker_buy_volume": 81754.5, "taker_buy_quote": 5632.88505}, {"ts": 1773762840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 650.0, "quote_volume": 44.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762900000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 68315.9, "quote_volume": 4700.12236, "trades": 15, "taker_buy_volume": 15583.4, "taker_buy_quote": 1072.13792}, {"ts": 1773762960000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 51946.7, "quote_volume": 3573.92293, "trades": 14, "taker_buy_volume": 20760.1, "taker_buy_quote": 1428.29488}, {"ts": 1773763020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 10580.0, "quote_volume": 726.846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763080000, "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": 1773763140000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 7349.3, "quote_volume": 505.65907, "trades": 5, "taker_buy_volume": 7349.3, "taker_buy_quote": 505.65907}, {"ts": 1773763200000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 49676.1, "quote_volume": 3417.71568, "trades": 15, "taker_buy_volume": 4308.0, "taker_buy_quote": 296.3904}, {"ts": 1773763260000, "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": 1773763320000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 3262.0, "quote_volume": 224.45493, "trades": 2, "taker_buy_volume": 293.3, "taker_buy_quote": 20.20837}, {"ts": 1773763380000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 28480.0, "quote_volume": 1959.39691, "trades": 16, "taker_buy_volume": 17464.6, "taker_buy_quote": 1201.56448}, {"ts": 1773763440000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 19059.7, "quote_volume": 1311.81291, "trades": 22, "taker_buy_volume": 9693.7, "taker_buy_quote": 667.54569}, {"ts": 1773763500000, "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": 1773763560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1733.7, "quote_volume": 119.27856, "trades": 5, "taker_buy_volume": 733.7, "taker_buy_quote": 50.47856}, {"ts": 1773763620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 41795.7, "quote_volume": 2875.54416, "trades": 17, "taker_buy_volume": 22273.3, "taker_buy_quote": 1532.40304}, {"ts": 1773763680000, "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": 1773763740000, "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": 1773763800000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 29819.2, "quote_volume": 2054.54288, "trades": 32, "taker_buy_volume": 15158.7, "taker_buy_quote": 1044.43443}, {"ts": 1773763860000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 110866.1, "quote_volume": 7639.70504, "trades": 37, "taker_buy_volume": 86874.3, "taker_buy_quote": 5986.67002}, {"ts": 1773763920000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 39696.5, "quote_volume": 2735.07968, "trades": 7, "taker_buy_volume": 8708.2, "taker_buy_quote": 599.99498}, {"ts": 1773763980000, "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": 1773764040000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6872.3, "quote_volume": 472.81424, "trades": 7, "taker_buy_volume": 145.4, "taker_buy_quote": 10.00352}, {"ts": 1773764100000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 34470.7, "quote_volume": 2371.58416, "trades": 12, "taker_buy_volume": 20965.1, "taker_buy_quote": 1442.39888}, {"ts": 1773764160000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 16960.0, "quote_volume": 1166.79488, "trades": 13, "taker_buy_volume": 9467.2, "taker_buy_quote": 651.34336}, {"ts": 1773764220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 95.0, "quote_volume": 6.5455, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 6.5455}, {"ts": 1773764280000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 46500.1, "quote_volume": 3203.85689, "trades": 13, "taker_buy_volume": 46500.1, "taker_buy_quote": 3203.85689}, {"ts": 1773764340000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 16160.8, "quote_volume": 1113.19063, "trades": 10, "taker_buy_volume": 1133.4, "taker_buy_quote": 78.09126}, {"ts": 1773764400000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 21534.6, "quote_volume": 1484.07584, "trades": 17, "taker_buy_volume": 21300.9, "taker_buy_quote": 1467.97391}, {"ts": 1773764460000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 40875.0, "quote_volume": 2816.2875, "trades": 25, "taker_buy_volume": 34141.9, "taker_buy_quote": 2352.37691}, {"ts": 1773764520000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 900.0, "quote_volume": 62.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764580000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 38672.8, "quote_volume": 2668.32163, "trades": 24, "taker_buy_volume": 28417.0, "taker_buy_quote": 1960.773}, {"ts": 1773764640000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 12372.8, "quote_volume": 853.7232, "trades": 17, "taker_buy_volume": 11697.2, "taker_buy_quote": 807.1068}, {"ts": 1773764700000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 97191.7, "quote_volume": 6706.96978, "trades": 45, "taker_buy_volume": 20308.5, "taker_buy_quote": 1402.02898}, {"ts": 1773764760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 47341.2, "quote_volume": 3266.5428, "trades": 21, "taker_buy_volume": 26073.3, "taker_buy_quote": 1799.0577}, {"ts": 1773764820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 11698.5, "quote_volume": 807.1965, "trades": 5, "taker_buy_volume": 89.1, "taker_buy_quote": 6.1479}, {"ts": 1773764880000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 17388.1, "quote_volume": 1198.03166, "trades": 18, "taker_buy_volume": 418.3, "taker_buy_quote": 28.82087}, {"ts": 1773764940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 14493.8, "quote_volume": 997.17344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1378.7, "quote_volume": 94.85456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765060000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 432.0, "quote_volume": 29.6784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765120000, "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": 1773765180000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 23353.5, "quote_volume": 1602.30567, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765240000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 38232.1, "quote_volume": 2622.61753, "trades": 28, "taker_buy_volume": 32424.8, "taker_buy_quote": 2224.34128}, {"ts": 1773765300000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 12510.5, "quote_volume": 858.26397, "trades": 13, "taker_buy_volume": 6764.3, "taker_buy_quote": 464.07465}, {"ts": 1773765360000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 53036.3, "quote_volume": 3633.65565, "trades": 20, "taker_buy_volume": 6691.0, "taker_buy_quote": 459.0026}, {"ts": 1773765420000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 9699.7, "quote_volume": 664.73099, "trades": 5, "taker_buy_volume": 3015.4, "taker_buy_quote": 206.85644}, {"ts": 1773765480000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3705.7, "quote_volume": 253.84045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765540000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 13657.7, "quote_volume": 936.77702, "trades": 16, "taker_buy_volume": 12245.7, "taker_buy_quote": 840.05502}, {"ts": 1773765600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 1227.6, "quote_volume": 84.33612, "trades": 2, "taker_buy_volume": 1227.6, "taker_buy_quote": 84.33612}, {"ts": 1773765660000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 18794.9, "quote_volume": 1289.33014, "trades": 14, "taker_buy_volume": 2092.4, "taker_buy_quote": 143.53864}, {"ts": 1773765720000, "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": 1773765780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 24432.8, "quote_volume": 1678.53336, "trades": 19, "taker_buy_volume": 12451.2, "taker_buy_quote": 855.39744}, {"ts": 1773765840000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 29115.0, "quote_volume": 1999.45816, "trades": 17, "taker_buy_volume": 21691.6, "taker_buy_quote": 1490.21292}, {"ts": 1773765900000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 25551.7, "quote_volume": 1755.40179, "trades": 13, "taker_buy_volume": 12387.0, "taker_buy_quote": 850.9869}, {"ts": 1773765960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 221.9, "quote_volume": 15.22234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766020000, "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": 1773766080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 930.7, "quote_volume": 63.93909, "trades": 1, "taker_buy_volume": 930.7, "taker_buy_quote": 63.93909}, {"ts": 1773766140000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 10721.0, "quote_volume": 736.41292, "trades": 9, "taker_buy_volume": 589.1, "taker_buy_quote": 40.47117}, {"ts": 1773766200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 159.0, "quote_volume": 10.9233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 40635.6, "quote_volume": 2795.72928, "trades": 28, "taker_buy_volume": 28364.4, "taker_buy_quote": 1951.47072}, {"ts": 1773766320000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6754.8, "quote_volume": 464.73024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766380000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 1733.0, "quote_volume": 119.33325, "trades": 2, "taker_buy_volume": 1028.5, "taker_buy_quote": 70.86365}, {"ts": 1773766440000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 46414.2, "quote_volume": 3193.29696, "trades": 76, "taker_buy_volume": 4387.8, "taker_buy_quote": 301.88064}, {"ts": 1773766500000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 395.1, "quote_volume": 27.22239, "trades": 1, "taker_buy_volume": 395.1, "taker_buy_quote": 27.22239}, {"ts": 1773766560000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1334.1, "quote_volume": 91.78608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766620000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 34983.6, "quote_volume": 2406.87168, "trades": 15, "taker_buy_volume": 12454.0, "taker_buy_quote": 856.8352}, {"ts": 1773766680000, "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": 1773766740000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3918.1, "quote_volume": 269.17347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766800000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 15473.0, "quote_volume": 1064.73488, "trades": 18, "taker_buy_volume": 13948.8, "taker_buy_quote": 959.86992}, {"ts": 1773766860000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 3720.5, "quote_volume": 256.41826, "trades": 9, "taker_buy_volume": 2820.5, "taker_buy_quote": 194.40826}, {"ts": 1773766920000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 144.1, "quote_volume": 9.92849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 12825.1, "quote_volume": 884.9319, "trades": 3, "taker_buy_volume": 12825.1, "taker_buy_quote": 884.9319}, {"ts": 1773767040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767100000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 4948.1, "quote_volume": 341.15597, "trades": 4, "taker_buy_volume": 2318.8, "taker_buy_quote": 159.9972}, {"ts": 1773767160000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 50295.6, "quote_volume": 3465.36684, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4127.5, "quote_volume": 284.7975, "trades": 2, "taker_buy_volume": 4127.5, "taker_buy_quote": 284.7975}, {"ts": 1773767280000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7257.8, "quote_volume": 500.77561, "trades": 8, "taker_buy_volume": 7131.9, "taker_buy_quote": 492.1011}, {"ts": 1773767340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 90421.1, "quote_volume": 6239.0559, "trades": 36, "taker_buy_volume": 48743.6, "taker_buy_quote": 3363.3084}, {"ts": 1773767400000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 6574.5, "quote_volume": 453.25311, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767460000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 44261.7, "quote_volume": 3050.70952, "trades": 9, "taker_buy_volume": 44261.7, "taker_buy_quote": 3050.70952}, {"ts": 1773767520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1447.1, "quote_volume": 99.8499, "trades": 6, "taker_buy_volume": 1447.1, "taker_buy_quote": 99.8499}, {"ts": 1773767640000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5921.7, "quote_volume": 408.00513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 39054.0, "quote_volume": 2694.726, "trades": 45, "taker_buy_volume": 2206.3, "taker_buy_quote": 152.2347}, {"ts": 1773767760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 12733.5, "quote_volume": 878.6115, "trades": 5, "taker_buy_volume": 12733.5, "taker_buy_quote": 878.6115}, {"ts": 1773767820000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 13334.6, "quote_volume": 920.09893, "trades": 14, "taker_buy_volume": 9847.3, "taker_buy_quote": 679.47523}, {"ts": 1773767880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 312.4, "quote_volume": 21.58684, "trades": 2, "taker_buy_volume": 312.4, "taker_buy_quote": 21.58684}, {"ts": 1773767940000, "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": 1773768000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3617.9, "quote_volume": 249.99689, "trades": 8, "taker_buy_volume": 3617.9, "taker_buy_quote": 249.99689}, {"ts": 1773768060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 59965.2, "quote_volume": 4143.59532, "trades": 14, "taker_buy_volume": 55965.2, "taker_buy_quote": 3867.19532}, {"ts": 1773768120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 14700.0, "quote_volume": 1015.77, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 27877.9, "quote_volume": 1926.36289, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 107358.4, "quote_volume": 7407.7296, "trades": 50, "taker_buy_volume": 233.1, "taker_buy_quote": 16.0839}, {"ts": 1773768300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768360000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24725.3, "quote_volume": 1705.29723, "trades": 57, "taker_buy_volume": 144.9, "taker_buy_quote": 9.9981}, {"ts": 1773768420000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 28109.2, "quote_volume": 1939.5348, "trades": 6, "taker_buy_volume": 28109.2, "taker_buy_quote": 1939.5348}, {"ts": 1773768480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768540000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 115.1, "quote_volume": 7.93039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 11903.5, "quote_volume": 820.15115, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768660000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 81369.2, "quote_volume": 5606.33788, "trades": 25, "taker_buy_volume": 79465.0, "taker_buy_quote": 5475.1385}, {"ts": 1773768720000, "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": 1773768780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 26849.1, "quote_volume": 1849.90299, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1667.7, "quote_volume": 114.90453, "trades": 1, "taker_buy_volume": 1667.7, "taker_buy_quote": 114.90453}, {"ts": 1773768900000, "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": 1773768960000, "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": 1773769020000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 11366.1, "quote_volume": 783.10467, "trades": 16, "taker_buy_volume": 10537.1, "taker_buy_quote": 726.00619}, {"ts": 1773769080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 10992.3, "quote_volume": 757.36947, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3513.5, "quote_volume": 242.08015, "trades": 11, "taker_buy_volume": 1367.1, "taker_buy_quote": 94.19319}, {"ts": 1773769200000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 22120.2, "quote_volume": 1526.50174, "trades": 38, "taker_buy_volume": 14743.8, "taker_buy_quote": 1017.53014}, {"ts": 1773769260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 17977.0, "quote_volume": 1240.413, "trades": 41, "taker_buy_volume": 17355.1, "taker_buy_quote": 1197.5019}, {"ts": 1773769320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5363.7, "quote_volume": 370.0953, "trades": 44, "taker_buy_volume": 5363.7, "taker_buy_quote": 370.0953}, {"ts": 1773769380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 12404.5, "quote_volume": 855.9105, "trades": 7, "taker_buy_volume": 12404.5, "taker_buy_quote": 855.9105}, {"ts": 1773769440000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 7029.9, "quote_volume": 484.88809, "trades": 20, "taker_buy_volume": 1533.4, "taker_buy_quote": 105.8046}, {"ts": 1773769500000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 263144.8, "quote_volume": 18133.714, "trades": 83, "taker_buy_volume": 334.5, "taker_buy_quote": 23.0805}, {"ts": 1773769560000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 54675.1, "quote_volume": 3772.59059, "trades": 17, "taker_buy_volume": 45245.3, "taker_buy_quote": 3121.93439}, {"ts": 1773769620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 21096.4, "quote_volume": 1455.6516, "trades": 59, "taker_buy_volume": 155.4, "taker_buy_quote": 10.7226}, {"ts": 1773769680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 12470.7, "quote_volume": 860.4783, "trades": 7, "taker_buy_volume": 12470.7, "taker_buy_quote": 860.4783}, {"ts": 1773769740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 825.8, "quote_volume": 57.06278, "trades": 1, "taker_buy_volume": 825.8, "taker_buy_quote": 57.06278}, {"ts": 1773769920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2170.7, "quote_volume": 149.99537, "trades": 1, "taker_buy_volume": 2170.7, "taker_buy_quote": 149.99537}, {"ts": 1773769980000, "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": 1773770040000, "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": 1773770100000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 59856.4, "quote_volume": 4130.18695, "trades": 61, "taker_buy_volume": 953.5, "taker_buy_quote": 65.88685}, {"ts": 1773770160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 144.9, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 144.9, "taker_buy_quote": 9.9981}, {"ts": 1773770220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 13175.1, "quote_volume": 909.0819, "trades": 8, "taker_buy_volume": 13175.1, "taker_buy_quote": 909.0819}, {"ts": 1773770280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2207.2, "quote_volume": 152.2968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 139098.7, "quote_volume": 9597.8103, "trades": 80, "taker_buy_volume": 28094.8, "taker_buy_quote": 1938.5412}, {"ts": 1773770400000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 12681.9, "quote_volume": 875.0615, "trades": 6, "taker_buy_volume": 104.0, "taker_buy_quote": 7.1864}, {"ts": 1773770460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 879.3, "quote_volume": 60.6717, "trades": 2, "taker_buy_volume": 879.3, "taker_buy_quote": 60.6717}, {"ts": 1773770520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 11941.4, "quote_volume": 823.9566, "trades": 10, "taker_buy_volume": 11941.4, "taker_buy_quote": 823.9566}, {"ts": 1773770580000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 25771.7, "quote_volume": 1780.71562, "trades": 14, "taker_buy_volume": 24683.2, "taker_buy_quote": 1705.60912}, {"ts": 1773770640000, "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": 1773770700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 44216.5, "quote_volume": 3050.9385, "trades": 69, "taker_buy_volume": 1055.4, "taker_buy_quote": 72.8226}, {"ts": 1773770760000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 22791.4, "quote_volume": 1573.8443, "trades": 10, "taker_buy_volume": 12377.0, "taker_buy_quote": 855.2507}, {"ts": 1773770820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 34895.5, "quote_volume": 2411.27905, "trades": 39, "taker_buy_volume": 16580.2, "taker_buy_quote": 1145.69182}, {"ts": 1773770880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 139.1, "quote_volume": 9.5979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771000000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 57090.6, "quote_volume": 3941.93828, "trades": 21, "taker_buy_volume": 26635.7, "taker_buy_quote": 1840.52687}, {"ts": 1773771060000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 13348.0, "quote_volume": 922.4046, "trades": 34, "taker_buy_volume": 2766.1, "taker_buy_quote": 191.19531}, {"ts": 1773771120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 886.4, "quote_volume": 61.25024, "trades": 4, "taker_buy_volume": 211.0, "taker_buy_quote": 14.5801}, {"ts": 1773771180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 903.2, "quote_volume": 62.41112, "trades": 3, "taker_buy_volume": 903.2, "taker_buy_quote": 62.41112}, {"ts": 1773771240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 99515.5, "quote_volume": 6866.5695, "trades": 87, "taker_buy_volume": 28827.7, "taker_buy_quote": 1989.1113}, {"ts": 1773771300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1987.0, "quote_volume": 137.3017, "trades": 1, "taker_buy_volume": 1987.0, "taker_buy_quote": 137.3017}, {"ts": 1773771360000, "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": 1773771420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1447.1, "quote_volume": 99.99461, "trades": 4, "taker_buy_volume": 1447.1, "taker_buy_quote": 99.99461}, {"ts": 1773771480000, "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": 1773771540000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 167.1, "quote_volume": 11.54661, "trades": 1, "taker_buy_volume": 167.1, "taker_buy_quote": 11.54661}, {"ts": 1773771600000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 12754.5, "quote_volume": 881.22491, "trades": 36, "taker_buy_volume": 3412.9, "taker_buy_quote": 235.83139}, {"ts": 1773771660000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 256.7, "quote_volume": 17.73797, "trades": 2, "taker_buy_volume": 256.7, "taker_buy_quote": 17.73797}, {"ts": 1773771720000, "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": 1773771780000, "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": 1773771840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 20107.9, "quote_volume": 1387.4451, "trades": 48, "taker_buy_volume": 1210.8, "taker_buy_quote": 83.5452}, {"ts": 1773771900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 23703.7, "quote_volume": 1635.5553, "trades": 14, "taker_buy_volume": 11246.4, "taker_buy_quote": 776.0016}, {"ts": 1773771960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1231.8, "quote_volume": 84.9942, "trades": 1, "taker_buy_volume": 1231.8, "taker_buy_quote": 84.9942}, {"ts": 1773772080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 245.1, "quote_volume": 16.9119, "trades": 2, "taker_buy_volume": 245.1, "taker_buy_quote": 16.9119}, {"ts": 1773772140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 289.8, "quote_volume": 19.9962, "trades": 2, "taker_buy_volume": 289.8, "taker_buy_quote": 19.9962}, {"ts": 1773772200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 31218.3, "quote_volume": 2154.0627, "trades": 21, "taker_buy_volume": 2338.4, "taker_buy_quote": 161.3496}, {"ts": 1773772260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 20920.4, "quote_volume": 1443.5076, "trades": 16, "taker_buy_volume": 12813.1, "taker_buy_quote": 884.1039}, {"ts": 1773772320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 937.1, "quote_volume": 64.6599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6949.9, "quote_volume": 479.5431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772680000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 66503.1, "quote_volume": 4595.32662, "trades": 19, "taker_buy_volume": 55855.8, "taker_buy_quote": 3859.63578}, {"ts": 1773772740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 11572.4, "quote_volume": 799.65284, "trades": 7, "taker_buy_volume": 10672.4, "taker_buy_quote": 737.46284}, {"ts": 1773772800000, "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": 1773772860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3418.0, "quote_volume": 236.1838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772920000, "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": 1773772980000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 4493.8, "quote_volume": 310.92358, "trades": 2, "taker_buy_volume": 4020.0, "taker_buy_quote": 278.184}, {"ts": 1773773040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4638.5, "quote_volume": 320.52035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 658.9, "quote_volume": 45.59588, "trades": 2, "taker_buy_volume": 658.9, "taker_buy_quote": 45.59588}, {"ts": 1773773160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12992.7, "quote_volume": 897.79557, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 887.8, "quote_volume": 61.34698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773280000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 4769.6, "quote_volume": 330.04547, "trades": 6, "taker_buy_volume": 4661.1, "taker_buy_quote": 322.54812}, {"ts": 1773773340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2900.8, "quote_volume": 200.44528, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 69539.2, "quote_volume": 4805.15872, "trades": 73, "taker_buy_volume": 20216.0, "taker_buy_quote": 1396.9256}, {"ts": 1773773460000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8096.2, "quote_volume": 560.25704, "trades": 3, "taker_buy_volume": 8096.2, "taker_buy_quote": 560.25704}, {"ts": 1773773520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 289.0, "quote_volume": 19.9988, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 19.9988}, {"ts": 1773773580000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 137440.6, "quote_volume": 9510.87048, "trades": 69, "taker_buy_volume": 121085.3, "taker_buy_quote": 8379.10276}, {"ts": 1773773640000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 9567.3, "quote_volume": 661.96398, "trades": 4, "taker_buy_volume": 8635.5, "taker_buy_quote": 597.5766}, {"ts": 1773773700000, "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": 1773773760000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 42588.0, "quote_volume": 2943.57269, "trades": 63, "taker_buy_volume": 22006.5, "taker_buy_quote": 1521.39104}, {"ts": 1773773820000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 8457.4, "quote_volume": 585.18081, "trades": 3, "taker_buy_volume": 7744.7, "taker_buy_quote": 535.93324}, {"ts": 1773773880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 65073.4, "quote_volume": 4503.07928, "trades": 35, "taker_buy_volume": 32687.0, "taker_buy_quote": 2261.9404}, {"ts": 1773773940000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 36235.8, "quote_volume": 2507.51736, "trades": 48, "taker_buy_volume": 31830.1, "taker_buy_quote": 2202.64292}, {"ts": 1773774000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 900.0, "quote_volume": 62.28, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774060000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 903.6, "quote_volume": 62.5432, "trades": 4, "taker_buy_volume": 140.8, "taker_buy_quote": 9.75744}, {"ts": 1773774120000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 16428.2, "quote_volume": 1136.83865, "trades": 35, "taker_buy_volume": 72.1, "taker_buy_quote": 4.99653}, {"ts": 1773774180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 19839.1, "quote_volume": 1370.88181, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774240000, "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": 1773774300000, "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": 1773774360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 18643.0, "quote_volume": 1288.2313, "trades": 12, "taker_buy_volume": 14726.1, "taker_buy_quote": 1017.57351}, {"ts": 1773774420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1728.8, "quote_volume": 119.46008, "trades": 11, "taker_buy_volume": 543.2, "taker_buy_quote": 37.53512}, {"ts": 1773774480000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 7725.4, "quote_volume": 534.54768, "trades": 2, "taker_buy_volume": 7225.4, "taker_buy_quote": 499.99768}, {"ts": 1773774540000, "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": 1773774600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1253.3, "quote_volume": 86.72836, "trades": 1, "taker_buy_volume": 1253.3, "taker_buy_quote": 86.72836}, {"ts": 1773774660000, "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": 1773774720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 849.6, "quote_volume": 58.79232, "trades": 1, "taker_buy_volume": 849.6, "taker_buy_quote": 58.79232}, {"ts": 1773774780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 7315.5, "quote_volume": 506.2326, "trades": 5, "taker_buy_volume": 7315.5, "taker_buy_quote": 506.2326}, {"ts": 1773774840000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 104772.5, "quote_volume": 7240.16804, "trades": 73, "taker_buy_volume": 11073.5, "taker_buy_quote": 765.56714}, {"ts": 1773774900000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 13110.3, "quote_volume": 905.95245, "trades": 16, "taker_buy_volume": 7842.5, "taker_buy_quote": 541.94747}, {"ts": 1773774960000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 14934.7, "quote_volume": 1032.3783, "trades": 4, "taker_buy_volume": 3905.3, "taker_buy_quote": 270.24676}, {"ts": 1773775020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 31282.4, "quote_volume": 2161.61384, "trades": 25, "taker_buy_volume": 12227.2, "taker_buy_quote": 844.89952}, {"ts": 1773775080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 900.0, "quote_volume": 62.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775140000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 29261.0, "quote_volume": 2021.94377, "trades": 8, "taker_buy_volume": 86.7, "taker_buy_quote": 5.99964}, {"ts": 1773775200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 37388.3, "quote_volume": 2579.7927, "trades": 50, "taker_buy_volume": 4135.8, "taker_buy_quote": 285.3702}, {"ts": 1773775260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 7235.8, "quote_volume": 499.99378, "trades": 1, "taker_buy_volume": 7235.8, "taker_buy_quote": 499.99378}, {"ts": 1773775320000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 55773.1, "quote_volume": 3855.04438, "trades": 33, "taker_buy_volume": 45643.9, "taker_buy_quote": 3155.11666}, {"ts": 1773775380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4437.1, "quote_volume": 306.1599, "trades": 8, "taker_buy_volume": 2902.0, "taker_buy_quote": 200.238}, {"ts": 1773775440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1366.5, "quote_volume": 94.2885, "trades": 9, "taker_buy_volume": 466.5, "taker_buy_quote": 32.1885}, {"ts": 1773775500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 132908.9, "quote_volume": 9184.00499, "trades": 25, "taker_buy_volume": 132908.9, "taker_buy_quote": 9184.00499}, {"ts": 1773775560000, "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": 1773775620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 79.5, "quote_volume": 5.49345, "trades": 2, "taker_buy_volume": 79.5, "taker_buy_quote": 5.49345}, {"ts": 1773775680000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 18320.3, "quote_volume": 1264.44065, "trades": 15, "taker_buy_volume": 9364.2, "taker_buy_quote": 646.46975}, {"ts": 1773775740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 27798.4, "quote_volume": 1918.57898, "trades": 14, "taker_buy_volume": 21831.7, "taker_buy_quote": 1506.87668}, {"ts": 1773775860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 25230.1, "quote_volume": 1740.8769, "trades": 11, "taker_buy_volume": 12108.3, "taker_buy_quote": 835.4727}, {"ts": 1773775920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2972.9, "quote_volume": 205.1301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 101.4, "quote_volume": 6.9966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 573.6, "quote_volume": 39.5784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776160000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 31906.2, "quote_volume": 2204.4283, "trades": 27, "taker_buy_volume": 21040.4, "taker_buy_quote": 1453.89164}, {"ts": 1773776220000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 11757.1, "quote_volume": 812.39186, "trades": 25, "taker_buy_volume": 11519.6, "taker_buy_quote": 796.00436}, {"ts": 1773776280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 125.4, "quote_volume": 8.66514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776340000, "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": 1773776400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 16008.7, "quote_volume": 1106.20117, "trades": 8, "taker_buy_volume": 173.6, "taker_buy_quote": 11.99576}, {"ts": 1773776460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 16521.8, "quote_volume": 1141.65638, "trades": 9, "taker_buy_volume": 16521.8, "taker_buy_quote": 1141.65638}, {"ts": 1773776520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 79619.0, "quote_volume": 5501.6729, "trades": 33, "taker_buy_volume": 61909.5, "taker_buy_quote": 4277.94645}, {"ts": 1773776580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 7228.7, "quote_volume": 500.22604, "trades": 2, "taker_buy_volume": 7228.7, "taker_buy_quote": 500.22604}, {"ts": 1773776640000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 36120.8, "quote_volume": 2495.54728, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 29407.6, "quote_volume": 2029.1244, "trades": 41, "taker_buy_volume": 2655.5, "taker_buy_quote": 183.2295}, {"ts": 1773776820000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 25781.0, "quote_volume": 1778.73765, "trades": 14, "taker_buy_volume": 13135.2, "taker_buy_quote": 906.3288}, {"ts": 1773776880000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 4837.0, "quote_volume": 333.2693, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 10000.0, "quote_volume": 689.0, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 10175.3, "quote_volume": 701.07817, "trades": 9, "taker_buy_volume": 108.3, "taker_buy_quote": 7.46187}, {"ts": 1773777060000, "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": 1773777120000, "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": 1773777180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 540.9, "quote_volume": 37.21392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777240000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5142.1, "quote_volume": 354.29069, "trades": 1, "taker_buy_volume": 5142.1, "taker_buy_quote": 354.29069}, {"ts": 1773777300000, "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": 1773777360000, "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": 1773777420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8197.4, "quote_volume": 563.98112, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 14651.8, "quote_volume": 1008.03296, "trades": 2, "taker_buy_volume": 14543.0, "taker_buy_quote": 1000.5584}, {"ts": 1773777540000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 4064.9, "quote_volume": 279.64552, "trades": 14, "taker_buy_volume": 3634.6, "taker_buy_quote": 250.06048}, {"ts": 1773777600000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 160.1, "quote_volume": 10.99887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 20293.2, "quote_volume": 1396.17216, "trades": 7, "taker_buy_volume": 20293.2, "taker_buy_quote": 1396.17216}, {"ts": 1773777720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 797.3, "quote_volume": 54.85424, "trades": 1, "taker_buy_volume": 797.3, "taker_buy_quote": 54.85424}, {"ts": 1773777780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 347.7, "quote_volume": 23.92176, "trades": 4, "taker_buy_volume": 347.7, "taker_buy_quote": 23.92176}, {"ts": 1773777840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 156.2, "quote_volume": 10.74656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2290.1, "quote_volume": 157.55888, "trades": 8, "taker_buy_volume": 1055.8, "taker_buy_quote": 72.63904}, {"ts": 1773777960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 334.7, "quote_volume": 22.99389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778020000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 726.7, "quote_volume": 49.99696, "trades": 4, "taker_buy_volume": 726.7, "taker_buy_quote": 49.99696}, {"ts": 1773778080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3075.2, "quote_volume": 211.26624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778140000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 29925.6, "quote_volume": 2057.34302, "trades": 10, "taker_buy_volume": 14543.0, "taker_buy_quote": 1000.5584}, {"ts": 1773778200000, "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": 1773778260000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4897.6, "quote_volume": 336.95488, "trades": 4, "taker_buy_volume": 4897.6, "taker_buy_quote": 336.95488}, {"ts": 1773778320000, "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": 1773778380000, "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": 1773778440000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 16637.5, "quote_volume": 1142.99625, "trades": 11, "taker_buy_volume": 14543.0, "taker_buy_quote": 999.1041}, {"ts": 1773778500000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2288.1, "quote_volume": 157.19247, "trades": 8, "taker_buy_volume": 2288.1, "taker_buy_quote": 157.19247}, {"ts": 1773778560000, "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": 1773778620000, "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": 1773778680000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4105.2, "quote_volume": 282.02724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778740000, "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": 1773778800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 24942.4, "quote_volume": 1715.89969, "trades": 15, "taker_buy_volume": 23568.1, "taker_buy_quote": 1621.48528}, {"ts": 1773778860000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1477.1, "quote_volume": 101.62448, "trades": 8, "taker_buy_volume": 342.8, "taker_buy_quote": 23.58464}, {"ts": 1773778920000, "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": 1773778980000, "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": 1773779040000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 117881.3, "quote_volume": 8124.16278, "trades": 16, "taker_buy_volume": 117881.3, "taker_buy_quote": 8124.16278}, {"ts": 1773779100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1112.2, "quote_volume": 76.7418, "trades": 2, "taker_buy_volume": 1112.2, "taker_buy_quote": 76.7418}, {"ts": 1773779160000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 31970.0, "quote_volume": 2205.93, "trades": 9, "taker_buy_volume": 31970.0, "taker_buy_quote": 2205.93}, {"ts": 1773779220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 6956.7, "quote_volume": 480.0123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779280000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7759.3, "quote_volume": 535.3917, "trades": 9, "taker_buy_volume": 6369.9, "taker_buy_quote": 439.5231}, {"ts": 1773779340000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779460000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779520000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779640000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 19081.1, "quote_volume": 1316.55616, "trades": 8, "taker_buy_volume": 4320.4, "taker_buy_quote": 298.1076}, {"ts": 1773779700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1241.7, "quote_volume": 85.6773, "trades": 5, "taker_buy_volume": 1241.7, "taker_buy_quote": 85.6773}, {"ts": 1773779760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1045.3, "quote_volume": 72.23023, "trades": 1, "taker_buy_volume": 1045.3, "taker_buy_quote": 72.23023}, {"ts": 1773779820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 390.8, "quote_volume": 27.00428, "trades": 1, "taker_buy_volume": 390.8, "taker_buy_quote": 27.00428}, {"ts": 1773779880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 194.1, "quote_volume": 13.3929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 200.0, "quote_volume": 13.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 318.1, "quote_volume": 21.98071, "trades": 1, "taker_buy_volume": 318.1, "taker_buy_quote": 21.98071}, {"ts": 1773780060000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 25580.9, "quote_volume": 1763.4815, "trades": 20, "taker_buy_volume": 2075.9, "taker_buy_quote": 143.44469}, {"ts": 1773780120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 57748.8, "quote_volume": 3984.6672, "trades": 56, "taker_buy_volume": 18119.3, "taker_buy_quote": 1250.2317}, {"ts": 1773780180000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 51361.7, "quote_volume": 3543.9573, "trades": 24, "taker_buy_volume": 50507.0, "taker_buy_quote": 3484.983}, {"ts": 1773780300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780360000, "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 50750.3, "quote_volume": 3498.73012, "trades": 13, "taker_buy_volume": 978.3, "taker_buy_quote": 67.60053}, {"ts": 1773780420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7973.2, "quote_volume": 549.35348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780480000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 12306.7, "quote_volume": 849.1521, "trades": 11, "taker_buy_volume": 12204.7, "taker_buy_quote": 842.1243}, {"ts": 1773780540000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 33588.9, "quote_volume": 2317.88327, "trades": 15, "taker_buy_volume": 22589.3, "taker_buy_quote": 1558.91087}, {"ts": 1773780600000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 464.7, "quote_volume": 32.07457, "trades": 2, "taker_buy_volume": 102.7, "taker_buy_quote": 7.09657}, {"ts": 1773780660000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1878.1, "quote_volume": 129.74382, "trades": 3, "taker_buy_volume": 1549.2, "taker_buy_quote": 107.04972}, {"ts": 1773780720000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 173.6, "quote_volume": 11.99576, "trades": 1, "taker_buy_volume": 173.6, "taker_buy_quote": 11.99576}, {"ts": 1773780780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8867.9, "quote_volume": 612.77189, "trades": 3, "taker_buy_volume": 8867.9, "taker_buy_quote": 612.77189}, {"ts": 1773780840000, "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": 1773780900000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 13512.1, "quote_volume": 933.68611, "trades": 11, "taker_buy_volume": 13512.1, "taker_buy_quote": 933.68611}, {"ts": 1773780960000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 144.7, "quote_volume": 9.99877, "trades": 1, "taker_buy_volume": 144.7, "taker_buy_quote": 9.99877}, {"ts": 1773781020000, "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": 1773781080000, "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": 1773781140000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 30776.8, "quote_volume": 2126.66481, "trades": 10, "taker_buy_volume": 30656.1, "taker_buy_quote": 2118.33651}, {"ts": 1773781200000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1778.5, "quote_volume": 122.74674, "trades": 2, "taker_buy_volume": 302.4, "taker_buy_quote": 20.89584}, {"ts": 1773781260000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 378.1, "quote_volume": 26.11947, "trades": 2, "taker_buy_volume": 305.7, "taker_buy_quote": 21.12387}, {"ts": 1773781320000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 681.4, "quote_volume": 47.07264, "trades": 3, "taker_buy_volume": 560.4, "taker_buy_quote": 38.72364}, {"ts": 1773781380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 6891.4, "quote_volume": 475.27927, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 16037.0, "quote_volume": 1106.553, "trades": 13, "taker_buy_volume": 8490.3, "taker_buy_quote": 585.8307}, {"ts": 1773781500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 86896.3, "quote_volume": 5995.8447, "trades": 13, "taker_buy_volume": 79056.7, "taker_buy_quote": 5454.9123}, {"ts": 1773781560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 473.6, "quote_volume": 32.72576, "trades": 5, "taker_buy_volume": 473.6, "taker_buy_quote": 32.72576}, {"ts": 1773781680000, "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": 1773781740000, "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": 1773781800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 548.0, "quote_volume": 37.8668, "trades": 1, "taker_buy_volume": 548.0, "taker_buy_quote": 37.8668}, {"ts": 1773781860000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 31143.7, "quote_volume": 2152.02967, "trades": 11, "taker_buy_volume": 31143.7, "taker_buy_quote": 2152.02967}, {"ts": 1773781920000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 34092.0, "quote_volume": 2358.7172, "trades": 17, "taker_buy_volume": 27890.2, "taker_buy_quote": 1930.00184}, {"ts": 1773781980000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 130881.1, "quote_volume": 9069.03086, "trades": 48, "taker_buy_volume": 55756.1, "taker_buy_quote": 3863.89773}, {"ts": 1773782040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 14659.2, "quote_volume": 1015.88256, "trades": 7, "taker_buy_volume": 14659.2, "taker_buy_quote": 1015.88256}, {"ts": 1773782160000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 5455.4, "quote_volume": 378.05072, "trades": 3, "taker_buy_volume": 5370.4, "taker_buy_quote": 372.16872}, {"ts": 1773782220000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 15015.3, "quote_volume": 1040.56029, "trades": 3, "taker_buy_volume": 15015.3, "taker_buy_quote": 1040.56029}, {"ts": 1773782280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 100.8, "quote_volume": 6.97536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 875.7, "quote_volume": 60.59844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782400000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 14839.5, "quote_volume": 1028.3477, "trades": 6, "taker_buy_volume": 14543.0, "taker_buy_quote": 1007.8299}, {"ts": 1773782460000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 89335.5, "quote_volume": 6190.55746, "trades": 33, "taker_buy_volume": 61435.8, "taker_buy_quote": 4257.50094}, {"ts": 1773782520000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 2360.6, "quote_volume": 163.39354, "trades": 3, "taker_buy_volume": 400.2, "taker_buy_quote": 27.73386}, {"ts": 1773782580000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 18163.1, "quote_volume": 1258.34072, "trades": 9, "taker_buy_volume": 14542.0, "taker_buy_quote": 1007.7606}, {"ts": 1773782640000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5425.1, "quote_volume": 375.62743, "trades": 5, "taker_buy_volume": 2105.1, "taker_buy_quote": 145.88343}, {"ts": 1773782700000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 17453.6, "quote_volume": 1209.36684, "trades": 10, "taker_buy_volume": 15777.2, "taker_buy_quote": 1093.35996}, {"ts": 1773782760000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 6749.7, "quote_volume": 467.30607, "trades": 9, "taker_buy_volume": 2268.3, "taker_buy_quote": 157.19319}, {"ts": 1773782820000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 16516.8, "quote_volume": 1144.46399, "trades": 13, "taker_buy_volume": 15014.3, "taker_buy_quote": 1040.49099}, {"ts": 1773782880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2544.9, "quote_volume": 176.10708, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782940000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5414.4, "quote_volume": 374.7745, "trades": 7, "taker_buy_volume": 980.2, "taker_buy_quote": 67.92786}, {"ts": 1773783000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1266.4, "quote_volume": 87.63488, "trades": 5, "taker_buy_volume": 133.9, "taker_buy_quote": 9.26588}, {"ts": 1773783060000, "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": 1773783120000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 57149.1, "quote_volume": 3949.0501, "trades": 31, "taker_buy_volume": 27030.8, "taker_buy_quote": 1867.87557}, {"ts": 1773783180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1500.0, "quote_volume": 103.8, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 103.8}, {"ts": 1773783240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4753.8, "quote_volume": 328.96296, "trades": 1, "taker_buy_volume": 4753.8, "taker_buy_quote": 328.96296}, {"ts": 1773783300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 2864.1, "quote_volume": 198.19572, "trades": 9, "taker_buy_volume": 2864.1, "taker_buy_quote": 198.19572}, {"ts": 1773783360000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4756.8, "quote_volume": 329.64624, "trades": 2, "taker_buy_volume": 4756.8, "taker_buy_quote": 329.64624}, {"ts": 1773783420000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5660.5, "quote_volume": 391.77348, "trades": 3, "taker_buy_volume": 668.8, "taker_buy_quote": 46.34784}, {"ts": 1773783480000, "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": 1773783540000, "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": 1773783600000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 560.0, "quote_volume": 38.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783660000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 96281.0, "quote_volume": 6672.2733, "trades": 34, "taker_buy_volume": 60691.7, "taker_buy_quote": 4205.93481}, {"ts": 1773783720000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 7749.7, "quote_volume": 536.68708, "trades": 3, "taker_buy_volume": 4078.4, "taker_buy_quote": 282.63312}, {"ts": 1773783780000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 9597.7, "quote_volume": 664.29564, "trades": 5, "taker_buy_volume": 1348.0, "taker_buy_quote": 93.4164}, {"ts": 1773783840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 5082.5, "quote_volume": 351.709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783900000, "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": 1773783960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 86.9, "quote_volume": 6.01348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784020000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 18327.7, "quote_volume": 1268.32407, "trades": 34, "taker_buy_volume": 472.3, "taker_buy_quote": 32.73039}, {"ts": 1773784080000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 5267.4, "quote_volume": 364.73409, "trades": 14, "taker_buy_volume": 2300.1, "taker_buy_quote": 159.39693}, {"ts": 1773784140000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 9000.7, "quote_volume": 622.84844, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784200000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 616.3, "quote_volume": 42.64796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784260000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1966.3, "quote_volume": 136.06796, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784320000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1023.3, "quote_volume": 70.75733, "trades": 4, "taker_buy_volume": 473.0, "taker_buy_quote": 32.7316}, {"ts": 1773784380000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 81.2, "quote_volume": 5.61904, "trades": 1, "taker_buy_volume": 81.2, "taker_buy_quote": 5.61904}, {"ts": 1773784440000, "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": 1773784500000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1894.5, "quote_volume": 131.0994, "trades": 2, "taker_buy_volume": 1894.5, "taker_buy_quote": 131.0994}, {"ts": 1773784560000, "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": 1773784620000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1790.2, "quote_volume": 123.75012, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 32.7316}, {"ts": 1773784680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 520.5, "quote_volume": 35.96655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784740000, "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": 1773784800000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 845.1, "quote_volume": 58.39641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784860000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3654.9, "quote_volume": 252.91908, "trades": 1, "taker_buy_volume": 3654.9, "taker_buy_quote": 252.91908}, {"ts": 1773784920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 32078.5, "quote_volume": 2219.8322, "trades": 20, "taker_buy_volume": 25990.9, "taker_buy_quote": 1798.57028}, {"ts": 1773784980000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 16693.8, "quote_volume": 1156.72189, "trades": 11, "taker_buy_volume": 15109.3, "taker_buy_quote": 1047.07449}, {"ts": 1773785040000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 78626.6, "quote_volume": 5448.82338, "trades": 25, "taker_buy_volume": 28604.2, "taker_buy_quote": 1982.27106}, {"ts": 1773785100000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 99978.3, "quote_volume": 6928.49619, "trades": 52, "taker_buy_volume": 84920.3, "taker_buy_quote": 5884.97679}, {"ts": 1773785160000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 18987.1, "quote_volume": 1314.43611, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785220000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 14648.2, "quote_volume": 1015.10964, "trades": 5, "taker_buy_volume": 14542.0, "taker_buy_quote": 1007.7606}, {"ts": 1773785280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8902.3, "quote_volume": 616.03916, "trades": 8, "taker_buy_volume": 8236.9, "taker_buy_quote": 569.99348}, {"ts": 1773785340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 7239.0, "quote_volume": 500.2149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785400000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 20714.0, "quote_volume": 1433.2569, "trades": 17, "taker_buy_volume": 19195.0, "taker_buy_quote": 1328.294}, {"ts": 1773785460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1275.0, "quote_volume": 88.1025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785520000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 14542.0, "quote_volume": 1006.3064, "trades": 3, "taker_buy_volume": 14542.0, "taker_buy_quote": 1006.3064}, {"ts": 1773785580000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 615.6, "quote_volume": 42.59952, "trades": 2, "taker_buy_volume": 615.6, "taker_buy_quote": 42.59952}, {"ts": 1773785640000, "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": 1773785700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 14542.0, "quote_volume": 1006.3064, "trades": 3, "taker_buy_volume": 14542.0, "taker_buy_quote": 1006.3064}, {"ts": 1773785760000, "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": 1773785820000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 14542.0, "quote_volume": 1006.3064, "trades": 7, "taker_buy_volume": 14542.0, "taker_buy_quote": 1006.3064}, {"ts": 1773785880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 108.5, "quote_volume": 7.49735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 145.5, "quote_volume": 10.05405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786000000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2116.3, "quote_volume": 146.43465, "trades": 6, "taker_buy_volume": 1983.2, "taker_buy_quote": 137.23744}, {"ts": 1773786060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1434.0, "quote_volume": 99.0894, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1411.3, "quote_volume": 97.66196, "trades": 1, "taker_buy_volume": 1411.3, "taker_buy_quote": 97.66196}, {"ts": 1773786180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 289.0, "quote_volume": 19.9988, "trades": 1, "taker_buy_volume": 289.0, "taker_buy_quote": 19.9988}, {"ts": 1773786240000, "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": 1773786300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 59308.6, "quote_volume": 4098.22426, "trades": 11, "taker_buy_volume": 9673.6, "taker_buy_quote": 668.44576}, {"ts": 1773786360000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 252269.2, "quote_volume": 17437.32282, "trades": 34, "taker_buy_volume": 206053.7, "taker_buy_quote": 14243.83177}, {"ts": 1773786420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 23827.1, "quote_volume": 1646.45261, "trades": 16, "taker_buy_volume": 2756.0, "taker_buy_quote": 190.4396}, {"ts": 1773786480000, "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": 1773786540000, "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": 1773786600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 268.3, "quote_volume": 18.53953, "trades": 2, "taker_buy_volume": 268.3, "taker_buy_quote": 18.53953}, {"ts": 1773786660000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 84993.9, "quote_volume": 5864.4952, "trades": 71, "taker_buy_volume": 37034.8, "taker_buy_quote": 2555.4012}, {"ts": 1773786720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 942.4, "quote_volume": 65.0256, "trades": 3, "taker_buy_volume": 942.4, "taker_buy_quote": 65.0256}, {"ts": 1773786780000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4074.6, "quote_volume": 281.1474, "trades": 7, "taker_buy_volume": 4074.6, "taker_buy_quote": 281.1474}, {"ts": 1773786900000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 133163.1, "quote_volume": 9188.19616, "trades": 52, "taker_buy_volume": 41021.0, "taker_buy_quote": 2830.449}, {"ts": 1773786960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787020000, "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 63218.5, "quote_volume": 4355.74044, "trades": 39, "taker_buy_volume": 986.9, "taker_buy_quote": 68.0061}, {"ts": 1773787080000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 81032.6, "quote_volume": 5575.04288, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787140000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 129547.8, "quote_volume": 8912.88864, "trades": 18, "taker_buy_volume": 129547.8, "taker_buy_quote": 8912.88864}, {"ts": 1773787200000, "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": 1773787260000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 11486.3, "quote_volume": 791.46404, "trades": 10, "taker_buy_volume": 11486.3, "taker_buy_quote": 791.46404}, {"ts": 1773787320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787380000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 16017.3, "quote_volume": 1103.6137, "trades": 3, "taker_buy_volume": 217.3, "taker_buy_quote": 14.9937}, {"ts": 1773787440000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 23960.7, "quote_volume": 1650.89223, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 884.3, "quote_volume": 61.0167, "trades": 1, "taker_buy_volume": 884.3, "taker_buy_quote": 61.0167}, {"ts": 1773787560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 798.5, "quote_volume": 55.0965, "trades": 2, "taker_buy_volume": 798.5, "taker_buy_quote": 55.0965}, {"ts": 1773787620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 35851.8, "quote_volume": 2473.7742, "trades": 13, "taker_buy_volume": 35851.8, "taker_buy_quote": 2473.7742}, {"ts": 1773787680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1091.2, "quote_volume": 75.40192, "trades": 7, "taker_buy_volume": 1091.2, "taker_buy_quote": 75.40192}, {"ts": 1773787740000, "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": 1773787800000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 65323.0, "quote_volume": 4513.76942, "trades": 110, "taker_buy_volume": 45760.6, "taker_buy_quote": 3162.05746}, {"ts": 1773787860000, "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": 1773787920000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 147.4, "quote_volume": 10.20008, "trades": 1, "taker_buy_volume": 147.4, "taker_buy_quote": 10.20008}, {"ts": 1773787980000, "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": 1773788040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 88.6, "quote_volume": 6.12226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788100000, "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": 1773788160000, "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": 1773788220000, "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": 1773788280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 108.6, "quote_volume": 7.50426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788340000, "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": 1773788400000, "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": 1773788460000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 9393.9, "quote_volume": 649.68496, "trades": 4, "taker_buy_volume": 5664.7, "taker_buy_quote": 391.99724}, {"ts": 1773788520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 158881.4, "quote_volume": 10978.70474, "trades": 16, "taker_buy_volume": 5046.8, "taker_buy_quote": 348.73388}, {"ts": 1773788580000, "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": 1773788640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 288.2, "quote_volume": 19.91462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788700000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 722.5, "quote_volume": 49.997, "trades": 1, "taker_buy_volume": 722.5, "taker_buy_quote": 49.997}, {"ts": 1773788760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2707.9, "quote_volume": 187.11589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788820000, "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": 1773788880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 490.5, "quote_volume": 33.89355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788940000, "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": 1773789000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 22086.3, "quote_volume": 1528.37196, "trades": 14, "taker_buy_volume": 22086.3, "taker_buy_quote": 1528.37196}, {"ts": 1773789060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 70772.8, "quote_volume": 4897.47776, "trades": 18, "taker_buy_volume": 26638.4, "taker_buy_quote": 1843.37728}, {"ts": 1773789120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 144.5, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789180000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 24897.9, "quote_volume": 1722.94469, "trades": 10, "taker_buy_volume": 100.1, "taker_buy_quote": 6.93693}, {"ts": 1773789240000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 421.2, "quote_volume": 29.10492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 118157.7, "quote_volume": 8164.69707, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789360000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 80819.8, "quote_volume": 5586.76978, "trades": 26, "taker_buy_volume": 68883.2, "taker_buy_quote": 4761.95072}, {"ts": 1773789420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 246.0, "quote_volume": 16.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789480000, "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": 1773789540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1025.3, "quote_volume": 70.95076, "trades": 1, "taker_buy_volume": 1025.3, "taker_buy_quote": 70.95076}, {"ts": 1773789600000, "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": 1773789660000, "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 48179.3, "quote_volume": 3328.25269, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789720000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 5874.8, "quote_volume": 404.77372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789780000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 67617.2, "quote_volume": 4665.46208, "trades": 19, "taker_buy_volume": 65470.0, "taker_buy_quote": 4517.43}, {"ts": 1773789840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789960000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 29489.6, "quote_volume": 2034.68238, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 30997.3, "quote_volume": 2138.8137, "trades": 8, "taker_buy_volume": 30097.3, "taker_buy_quote": 2076.7137}, {"ts": 1773790080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790140000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4995.0, "quote_volume": 344.655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790200000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790260000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 5294.6, "quote_volume": 365.3274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 528.0, "quote_volume": 36.432, "trades": 1, "taker_buy_volume": 528.0, "taker_buy_quote": 36.432}, {"ts": 1773790380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 2500.0, "quote_volume": 172.25, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790440000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 24185.0, "quote_volume": 1668.54379, "trades": 13, "taker_buy_volume": 21972.9, "taker_buy_quote": 1516.1301}, {"ts": 1773790500000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 687.8, "quote_volume": 47.52698, "trades": 1, "taker_buy_volume": 687.8, "taker_buy_quote": 47.52698}, {"ts": 1773790560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 276.6, "quote_volume": 19.11306, "trades": 2, "taker_buy_volume": 276.6, "taker_buy_quote": 19.11306}, {"ts": 1773790620000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 29389.8, "quote_volume": 2027.90431, "trades": 11, "taker_buy_volume": 81.1, "taker_buy_quote": 5.60401}, {"ts": 1773790680000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 141.3, "quote_volume": 9.73557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790740000, "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": 1773790800000, "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": 1773790860000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 11735.7, "quote_volume": 808.58973, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790920000, "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": 1773790980000, "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": 1773791040000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 39634.2, "quote_volume": 2726.92879, "trades": 35, "taker_buy_volume": 17114.4, "taker_buy_quote": 1177.56655}, {"ts": 1773791100000, "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": 1773791160000, "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": 1773791220000, "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": 1773791280000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 204.9, "quote_volume": 14.09712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791340000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 31568.1, "quote_volume": 2174.83121, "trades": 11, "taker_buy_volume": 29459.3, "taker_buy_quote": 2029.74577}, {"ts": 1773791400000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 30083.1, "quote_volume": 2072.72559, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791460000, "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": 1773791520000, "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": 1773791580000, "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": 1773791640000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 154.9, "quote_volume": 10.65712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791700000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 99.4, "quote_volume": 6.84866, "trades": 1, "taker_buy_volume": 99.4, "taker_buy_quote": 6.84866}, {"ts": 1773791760000, "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": 1773791820000, "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": 1773791880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 15520.3, "quote_volume": 1067.79664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791940000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 113.6, "quote_volume": 7.82704, "trades": 1, "taker_buy_volume": 113.6, "taker_buy_quote": 7.82704}, {"ts": 1773792000000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 72.6, "quote_volume": 5.00214, "trades": 1, "taker_buy_volume": 72.6, "taker_buy_quote": 5.00214}, {"ts": 1773792060000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 38200.6, "quote_volume": 2632.03131, "trades": 11, "taker_buy_volume": 38200.6, "taker_buy_quote": 2632.03131}, {"ts": 1773792120000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 72.8, "quote_volume": 5.0232, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 5.0232}, {"ts": 1773792180000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 79776.7, "quote_volume": 5496.70883, "trades": 38, "taker_buy_volume": 28472.9, "taker_buy_quote": 1961.87701}, {"ts": 1773792240000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 1602.7, "quote_volume": 110.29276, "trades": 2, "taker_buy_volume": 270.0, "taker_buy_quote": 18.603}, {"ts": 1773792300000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 8142.8, "quote_volume": 561.03892, "trades": 2, "taker_buy_volume": 8142.8, "taker_buy_quote": 561.03892}, {"ts": 1773792360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5046.1, "quote_volume": 347.17168, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 18750.8, "quote_volume": 1290.05504, "trades": 6, "taker_buy_volume": 11375.0, "taker_buy_quote": 782.6}, {"ts": 1773792480000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 91.6, "quote_volume": 6.31124, "trades": 1, "taker_buy_volume": 91.6, "taker_buy_quote": 6.31124}, {"ts": 1773792540000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 50234.3, "quote_volume": 3451.11984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 6600.9, "quote_volume": 454.14192, "trades": 7, "taker_buy_volume": 6095.6, "taker_buy_quote": 419.37728}, {"ts": 1773792660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2322.5, "quote_volume": 159.788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792720000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 242.2, "quote_volume": 16.66336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792780000, "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": 1773792840000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 37825.6, "quote_volume": 2598.69885, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792900000, "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": 1773792960000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 59197.2, "quote_volume": 4062.18336, "trades": 33, "taker_buy_volume": 30657.7, "taker_buy_quote": 2103.11822}, {"ts": 1773793020000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 15637.6, "quote_volume": 1074.14972, "trades": 23, "taker_buy_volume": 11279.5, "taker_buy_quote": 774.90165}, {"ts": 1773793080000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 11358.8, "quote_volume": 779.35924, "trades": 3, "taker_buy_volume": 1455.6, "taker_buy_quote": 99.99972}, {"ts": 1773793140000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 16291.5, "quote_volume": 1118.62843, "trades": 8, "taker_buy_volume": 10315.3, "taker_buy_quote": 708.66111}, {"ts": 1773793200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 37425.2, "quote_volume": 2567.36872, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793260000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 5144.5, "quote_volume": 353.42715, "trades": 3, "taker_buy_volume": 5144.5, "taker_buy_quote": 353.42715}, {"ts": 1773793320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6444.0, "quote_volume": 442.0584, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793380000, "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": 1773793440000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 359359.2, "quote_volume": 24616.6154, "trades": 39, "taker_buy_volume": 25397.6, "taker_buy_quote": 1740.2458}, {"ts": 1773793500000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793560000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 16171.4, "quote_volume": 1107.7409, "trades": 7, "taker_buy_volume": 15945.1, "taker_buy_quote": 1092.23935}, {"ts": 1773793620000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793680000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 268933.0, "quote_volume": 18458.74484, "trades": 74, "taker_buy_volume": 101381.2, "taker_buy_quote": 6962.36122}, {"ts": 1773793740000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 68869.8, "quote_volume": 4724.46828, "trades": 8, "taker_buy_volume": 68869.8, "taker_buy_quote": 4724.46828}, {"ts": 1773793800000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 96421.0, "quote_volume": 6614.1806, "trades": 31, "taker_buy_volume": 41044.7, "taker_buy_quote": 2815.66642}, {"ts": 1773793860000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 50872.5, "quote_volume": 3489.8535, "trades": 16, "taker_buy_volume": 22849.6, "taker_buy_quote": 1567.48256}, {"ts": 1773793920000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 33016.8, "quote_volume": 2268.21354, "trades": 13, "taker_buy_volume": 32703.9, "taker_buy_quote": 2246.7486}, {"ts": 1773793980000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 2915.3, "quote_volume": 199.77093, "trades": 2, "taker_buy_volume": 728.8, "taker_buy_quote": 49.99568}, {"ts": 1773794040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 46554.8, "quote_volume": 3189.0038, "trades": 19, "taker_buy_volume": 29195.6, "taker_buy_quote": 1999.8986}, {"ts": 1773794100000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1000.9, "quote_volume": 68.56165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794160000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 363.0, "quote_volume": 24.8655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794220000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 191998.9, "quote_volume": 13145.80707, "trades": 50, "taker_buy_volume": 81785.3, "taker_buy_quote": 5602.29305}, {"ts": 1773794280000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 48358.7, "quote_volume": 3312.59815, "trades": 18, "taker_buy_volume": 19116.9, "taker_buy_quote": 1309.53485}, {"ts": 1773794340000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 20372.8, "quote_volume": 1395.39359, "trades": 11, "taker_buy_volume": 275.9, "taker_buy_quote": 18.89915}, {"ts": 1773794400000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 211430.7, "quote_volume": 14483.55105, "trades": 27, "taker_buy_volume": 152289.9, "taker_buy_quote": 10432.40625}, {"ts": 1773794460000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 79787.3, "quote_volume": 5465.43005, "trades": 28, "taker_buy_volume": 4612.5, "taker_buy_quote": 315.95625}, {"ts": 1773794520000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 10234.7, "quote_volume": 700.9334, "trades": 9, "taker_buy_volume": 8799.2, "taker_buy_quote": 602.7452}, {"ts": 1773794580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794640000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 45177.6, "quote_volume": 3099.25614, "trades": 22, "taker_buy_volume": 39413.6, "taker_buy_quote": 2703.84574}, {"ts": 1773794700000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 520259.9, "quote_volume": 35741.85513, "trades": 33, "taker_buy_volume": 520259.9, "taker_buy_quote": 35741.85513}, {"ts": 1773794760000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 15539.1, "quote_volume": 1069.2223, "trades": 26, "taker_buy_volume": 4782.8, "taker_buy_quote": 329.18886}, {"ts": 1773794820000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 35604.6, "quote_volume": 2449.59648, "trades": 21, "taker_buy_volume": 2221.6, "taker_buy_quote": 152.84608}, {"ts": 1773794880000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 18589.2, "quote_volume": 1278.95224, "trades": 10, "taker_buy_volume": 11856.7, "taker_buy_quote": 815.75624}, {"ts": 1773794940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9728.6, "quote_volume": 669.32768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795000000, "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": 1773795060000, "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": 1773795120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4153.0, "quote_volume": 285.7264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795180000, "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": 1773795240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 10542.3, "quote_volume": 725.31024, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 11098.7, "quote_volume": 763.59056, "trades": 8, "taker_buy_volume": 10956.0, "taker_buy_quote": 753.7728}, {"ts": 1773795360000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 6427.0, "quote_volume": 442.8203, "trades": 3, "taker_buy_volume": 6427.0, "taker_buy_quote": 442.8203}, {"ts": 1773795420000, "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": 1773795480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 40600.0, "quote_volume": 2793.28, "trades": 16, "taker_buy_volume": 15441.3, "taker_buy_quote": 1062.36144}, {"ts": 1773795540000, "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": 1773795600000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 31798.4, "quote_volume": 2190.90976, "trades": 30, "taker_buy_volume": 24357.5, "taker_buy_quote": 1678.23175}, {"ts": 1773795660000, "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": 1773795720000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 93502.0, "quote_volume": 6457.76213, "trades": 36, "taker_buy_volume": 87996.0, "taker_buy_quote": 6077.75813}, {"ts": 1773795780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2461.8, "quote_volume": 170.11038, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795840000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 19248.2, "quote_volume": 1328.1258, "trades": 18, "taker_buy_volume": 2690.5, "taker_buy_quote": 185.6445}, {"ts": 1773795900000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 27243.7, "quote_volume": 1879.0764, "trades": 19, "taker_buy_volume": 1915.9, "taker_buy_quote": 132.1971}, {"ts": 1773795960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796020000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 2648.6, "quote_volume": 182.65487, "trades": 2, "taker_buy_volume": 1663.3, "taker_buy_quote": 114.7677}, {"ts": 1773796080000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 57341.4, "quote_volume": 3950.82246, "trades": 95, "taker_buy_volume": 17526.5, "taker_buy_quote": 1207.57585}, {"ts": 1773796140000, "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": 1773796200000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 14683.8, "quote_volume": 1012.39231, "trades": 20, "taker_buy_volume": 6551.5, "taker_buy_quote": 452.0535}, {"ts": 1773796260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 40969.0, "quote_volume": 2822.7641, "trades": 14, "taker_buy_volume": 725.6, "taker_buy_quote": 49.99384}, {"ts": 1773796320000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 244.0, "quote_volume": 16.8116, "trades": 1, "taker_buy_volume": 244.0, "taker_buy_quote": 16.8116}, {"ts": 1773796380000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 13055.0, "quote_volume": 899.4895, "trades": 7, "taker_buy_volume": 13055.0, "taker_buy_quote": 899.4895}, {"ts": 1773796440000, "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": 1773796500000, "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": 1773796560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 328.6, "quote_volume": 22.6734, "trades": 3, "taker_buy_volume": 328.6, "taker_buy_quote": 22.6734}, {"ts": 1773796620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 23351.6, "quote_volume": 1611.2604, "trades": 38, "taker_buy_volume": 8536.2, "taker_buy_quote": 588.9978}, {"ts": 1773796680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 7160.6, "quote_volume": 494.0814, "trades": 10, "taker_buy_volume": 6771.8, "taker_buy_quote": 467.2542}, {"ts": 1773796800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 9823.6, "quote_volume": 677.8284, "trades": 8, "taker_buy_volume": 5971.2, "taker_buy_quote": 412.0128}, {"ts": 1773796860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1439.9, "quote_volume": 99.49709, "trades": 1, "taker_buy_volume": 1439.9, "taker_buy_quote": 99.49709}, {"ts": 1773797040000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 18946.6, "quote_volume": 1306.80002, "trades": 8, "taker_buy_volume": 4646.0, "taker_buy_quote": 320.574}, {"ts": 1773797100000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 10989.0, "quote_volume": 758.241, "trades": 8, "taker_buy_volume": 10989.0, "taker_buy_quote": 758.241}, {"ts": 1773797160000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 13051.5, "quote_volume": 900.6935, "trades": 6, "taker_buy_volume": 1400.0, "taker_buy_quote": 96.74}, {"ts": 1773797220000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 14958.4, "quote_volume": 1032.1296, "trades": 8, "taker_buy_volume": 14958.4, "taker_buy_quote": 1032.1296}, {"ts": 1773797280000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 232.6, "quote_volume": 16.05811, "trades": 2, "taker_buy_volume": 87.1, "taker_buy_quote": 6.01861}, {"ts": 1773797340000, "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": 1773797400000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 18446.3, "quote_volume": 1272.7947, "trades": 25, "taker_buy_volume": 16250.1, "taker_buy_quote": 1121.2569}, {"ts": 1773797460000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 35710.1, "quote_volume": 2467.57658, "trades": 33, "taker_buy_volume": 25048.4, "taker_buy_quote": 1730.85311}, {"ts": 1773797520000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 18167.3, "quote_volume": 1255.0388, "trades": 14, "taker_buy_volume": 1465.1, "taker_buy_quote": 101.23841}, {"ts": 1773797580000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 15564.5, "quote_volume": 1073.9505, "trades": 21, "taker_buy_volume": 13923.2, "taker_buy_quote": 960.7008}, {"ts": 1773797640000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 275190.6, "quote_volume": 18983.3531, "trades": 78, "taker_buy_volume": 107720.6, "taker_buy_quote": 7432.7214}, {"ts": 1773797700000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 58992.5, "quote_volume": 4070.4825, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797760000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797820000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 191.1, "quote_volume": 13.16679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 17619.0, "quote_volume": 1215.711, "trades": 13, "taker_buy_volume": 12056.2, "taker_buy_quote": 831.8778}, {"ts": 1773797940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798000000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 18925.3, "quote_volume": 1305.8457, "trades": 18, "taker_buy_volume": 18925.3, "taker_buy_quote": 1305.8457}, {"ts": 1773798060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 260.6, "quote_volume": 18.00746, "trades": 1, "taker_buy_volume": 260.6, "taker_buy_quote": 18.00746}, {"ts": 1773798120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4899.8, "quote_volume": 338.57618, "trades": 1, "taker_buy_volume": 4899.8, "taker_buy_quote": 338.57618}, {"ts": 1773798180000, "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": 1773798240000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 36488.9, "quote_volume": 2517.7341, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798300000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 24378.0, "quote_volume": 1682.082, "trades": 18, "taker_buy_volume": 22483.2, "taker_buy_quote": 1551.3408}, {"ts": 1773798360000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 6591.4, "quote_volume": 454.82399, "trades": 6, "taker_buy_volume": 6591.4, "taker_buy_quote": 454.82399}, {"ts": 1773798420000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 144.7, "quote_volume": 9.99877, "trades": 1, "taker_buy_volume": 144.7, "taker_buy_quote": 9.99877}, {"ts": 1773798480000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 30530.2, "quote_volume": 2106.5838, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798540000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798600000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 206.0, "quote_volume": 14.214, "trades": 1, "taker_buy_volume": 206.0, "taker_buy_quote": 14.214}, {"ts": 1773798660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798720000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798780000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 53851.8, "quote_volume": 3710.38902, "trades": 18, "taker_buy_volume": 52284.0, "taker_buy_quote": 3602.3676}, {"ts": 1773798840000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 46563.0, "quote_volume": 3208.1907, "trades": 78, "taker_buy_volume": 24952.4, "taker_buy_quote": 1719.22036}, {"ts": 1773798900000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 1149.7, "quote_volume": 79.21433, "trades": 12, "taker_buy_volume": 1149.7, "taker_buy_quote": 79.21433}, {"ts": 1773798960000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 6299.7, "quote_volume": 434.04933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799020000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 15512.0, "quote_volume": 1068.7768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799080000, "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": 1773799140000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 233.5, "quote_volume": 16.08815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799200000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 17434.2, "quote_volume": 1201.21638, "trades": 6, "taker_buy_volume": 17434.2, "taker_buy_quote": 1201.21638}, {"ts": 1773799260000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 258.9, "quote_volume": 17.83821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799320000, "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": 1773799380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 15189.2, "quote_volume": 1048.0548, "trades": 14, "taker_buy_volume": 15189.2, "taker_buy_quote": 1048.0548}, {"ts": 1773799440000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 68328.1, "quote_volume": 4712.5052, "trades": 16, "taker_buy_volume": 3296.7, "taker_buy_quote": 227.4723}, {"ts": 1773799500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1541.3, "quote_volume": 106.3497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799560000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 99.4, "quote_volume": 6.8586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1448.5, "quote_volume": 99.9465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799740000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 67081.9, "quote_volume": 4635.35929, "trades": 18, "taker_buy_volume": 61452.9, "taker_buy_quote": 4246.39539}, {"ts": 1773799800000, "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": 1773799860000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 86271.8, "quote_volume": 5969.71855, "trades": 33, "taker_buy_volume": 30929.3, "taker_buy_quote": 2140.30756}, {"ts": 1773799920000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 54797.6, "quote_volume": 3786.51416, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1448.6, "quote_volume": 100.09826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800040000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 74468.5, "quote_volume": 5145.77335, "trades": 64, "taker_buy_volume": 44606.0, "taker_buy_quote": 3082.2746}, {"ts": 1773800100000, "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": 1773800160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2525.3, "quote_volume": 174.49823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1000.0, "quote_volume": 69.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800280000, "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": 1773800340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 8049.6, "quote_volume": 557.03232, "trades": 2, "taker_buy_volume": 8049.6, "taker_buy_quote": 557.03232}, {"ts": 1773800400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 17291.5, "quote_volume": 1194.84265, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800460000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 41020.2, "quote_volume": 2834.69582, "trades": 90, "taker_buy_volume": 23883.8, "taker_buy_quote": 1650.57058}, {"ts": 1773800520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5278.0, "quote_volume": 364.7098, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800580000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 2801.2, "quote_volume": 193.47545, "trades": 7, "taker_buy_volume": 1926.5, "taker_buy_quote": 133.12115}, {"ts": 1773800640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 12576.2, "quote_volume": 869.01542, "trades": 12, "taker_buy_volume": 10950.1, "taker_buy_quote": 756.65191}, {"ts": 1773800700000, "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": 1773800760000, "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": 1773800820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 17145.6, "quote_volume": 1183.0464, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 19284.6, "quote_volume": 1330.6374, "trades": 5, "taker_buy_volume": 19284.6, "taker_buy_quote": 1330.6374}, {"ts": 1773800940000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801000000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 56069.3, "quote_volume": 3876.49803, "trades": 17, "taker_buy_volume": 56069.3, "taker_buy_quote": 3876.49803}, {"ts": 1773801060000, "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": 1773801120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 838.9, "quote_volume": 57.96799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801180000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 828.5, "quote_volume": 57.27102, "trades": 2, "taker_buy_volume": 216.7, "taker_buy_quote": 14.99564}, {"ts": 1773801240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 222388.1, "quote_volume": 15389.25652, "trades": 124, "taker_buy_volume": 95072.0, "taker_buy_quote": 6578.9824}, {"ts": 1773801300000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1240.0, "quote_volume": 85.684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801360000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 681.8, "quote_volume": 47.11238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801420000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 2080.4, "quote_volume": 143.88304, "trades": 2, "taker_buy_volume": 1274.0, "taker_buy_quote": 88.1608}, {"ts": 1773801480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 783.3, "quote_volume": 54.12603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801540000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 6700.9, "quote_volume": 463.63302, "trades": 39, "taker_buy_volume": 4002.5, "taker_buy_quote": 276.973}, {"ts": 1773801600000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 5118.4, "quote_volume": 353.68144, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801660000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 12841.0, "quote_volume": 888.5812, "trades": 26, "taker_buy_volume": 5044.0, "taker_buy_quote": 349.0448}, {"ts": 1773801720000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 31701.6, "quote_volume": 2193.67124, "trades": 36, "taker_buy_volume": 6387.2, "taker_buy_quote": 441.99424}, {"ts": 1773801780000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 813.4, "quote_volume": 56.20594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801840000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1339.4, "quote_volume": 92.55254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 50687.7, "quote_volume": 3507.58884, "trades": 52, "taker_buy_volume": 5847.1, "taker_buy_quote": 404.61932}, {"ts": 1773801960000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2885.4, "quote_volume": 199.59488, "trades": 2, "taker_buy_volume": 2137.4, "taker_buy_quote": 147.90808}, {"ts": 1773802020000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 1459.4, "quote_volume": 100.91661, "trades": 5, "taker_buy_volume": 720.7, "taker_buy_quote": 49.87244}, {"ts": 1773802080000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 964.0, "quote_volume": 66.62519, "trades": 2, "taker_buy_volume": 127.9, "taker_buy_quote": 8.85068}, {"ts": 1773802140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 879.2, "quote_volume": 60.75272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 895.8, "quote_volume": 61.89978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802260000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 797.7, "quote_volume": 55.12107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802320000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1075.6, "quote_volume": 74.32396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802380000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 713.9, "quote_volume": 49.33049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802440000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 874.9, "quote_volume": 60.45559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802500000, "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": 1773802560000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 636.5, "quote_volume": 43.98215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802620000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 8530.7, "quote_volume": 589.47137, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802680000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 51295.8, "quote_volume": 3544.53978, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 710.1, "quote_volume": 48.9969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 742.4, "quote_volume": 51.2256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 45938.3, "quote_volume": 3169.7427, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 675.0, "quote_volume": 46.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802980000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 26370.7, "quote_volume": 1820.30188, "trades": 17, "taker_buy_volume": 7235.8, "taker_buy_quote": 499.99378}, {"ts": 1773803040000, "open": 0.069, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 251247.0, "quote_volume": 17365.12774, "trades": 33, "taker_buy_volume": 250155.9, "taker_buy_quote": 17289.81251}, {"ts": 1773803100000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 12243.3, "quote_volume": 847.16809, "trades": 10, "taker_buy_volume": 11560.6, "taker_buy_quote": 799.99352}, {"ts": 1773803160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 626.8, "quote_volume": 43.31188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 861.9, "quote_volume": 59.55729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 781.8, "quote_volume": 54.02238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803340000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 1086.1, "quote_volume": 75.09142, "trades": 2, "taker_buy_volume": 419.1, "taker_buy_quote": 29.00172}, {"ts": 1773803400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 698.4, "quote_volume": 48.25944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 718.6, "quote_volume": 49.65526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803520000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 2886.0, "quote_volume": 199.63505, "trades": 2, "taker_buy_volume": 2124.5, "taker_buy_quote": 147.0154}, {"ts": 1773803580000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 697.4, "quote_volume": 48.19034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 100832.4, "quote_volume": 6967.51884, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803700000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 973.3, "quote_volume": 67.28393, "trades": 3, "taker_buy_volume": 289.0, "taker_buy_quote": 19.9988}, {"ts": 1773803760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 656.2, "quote_volume": 45.34342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 622.2, "quote_volume": 42.99402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 22914.7, "quote_volume": 1585.69724, "trades": 10, "taker_buy_volume": 22193.4, "taker_buy_quote": 1535.78328}, {"ts": 1773803940000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 13566.9, "quote_volume": 939.70031, "trades": 4, "taker_buy_volume": 8708.3, "taker_buy_quote": 603.48519}, {"ts": 1773804000000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 63738.8, "quote_volume": 4417.02951, "trades": 35, "taker_buy_volume": 62145.5, "taker_buy_quote": 4306.68315}, {"ts": 1773804060000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 94221.7, "quote_volume": 6529.32075, "trades": 40, "taker_buy_volume": 100.0, "taker_buy_quote": 6.93}, {"ts": 1773804120000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 28025.5, "quote_volume": 1942.15835, "trades": 18, "taker_buy_volume": 27181.2, "taker_buy_quote": 1883.65716}, {"ts": 1773804180000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 8600.0, "quote_volume": 595.98, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804240000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1997.4, "quote_volume": 138.41982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804300000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 140696.0, "quote_volume": 9764.51917, "trades": 78, "taker_buy_volume": 83954.5, "taker_buy_quote": 5826.7773}, {"ts": 1773804360000, "open": 0.0693, "high": 0.0697, "low": 0.0693, "close": 0.0696, "volume": 524695.7, "quote_volume": 36494.34611, "trades": 135, "taker_buy_volume": 494830.2, "taker_buy_quote": 34419.19275}, {"ts": 1773804420000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 35802.2, "quote_volume": 2491.74411, "trades": 58, "taker_buy_volume": 18012.6, "taker_buy_quote": 1253.67696}, {"ts": 1773804480000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 165563.1, "quote_volume": 11506.63545, "trades": 55, "taker_buy_volume": 9409.0, "taker_buy_quote": 653.9255}, {"ts": 1773804540000, "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0695, "volume": 11384.9, "quote_volume": 791.25237, "trades": 20, "taker_buy_volume": 9235.1, "taker_buy_quote": 641.96625}, {"ts": 1773804600000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 2633.2, "quote_volume": 183.17693, "trades": 4, "taker_buy_volume": 1695.3, "taker_buy_quote": 117.99288}, {"ts": 1773804660000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 3430.9, "quote_volume": 238.71253, "trades": 3, "taker_buy_volume": 2649.8, "taker_buy_quote": 184.42608}, {"ts": 1773804720000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 5791.9, "quote_volume": 403.03524, "trades": 6, "taker_buy_volume": 4981.9, "taker_buy_quote": 346.74024}, {"ts": 1773804780000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 105493.7, "quote_volume": 7341.69606, "trades": 56, "taker_buy_volume": 63326.4, "taker_buy_quote": 4407.51744}, {"ts": 1773804840000, "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 71562.2, "quote_volume": 4981.11935, "trades": 75, "taker_buy_volume": 53381.5, "taker_buy_quote": 3715.82879}, {"ts": 1773804900000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 9453.8, "quote_volume": 657.0391, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804960000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 925.6, "quote_volume": 64.34123, "trades": 5, "taker_buy_volume": 120.3, "taker_buy_quote": 8.37288}, {"ts": 1773805020000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 767.0, "quote_volume": 53.3065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805080000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 26069.0, "quote_volume": 1811.68275, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805140000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 9816.1, "quote_volume": 682.13178, "trades": 3, "taker_buy_volume": 8944.4, "taker_buy_quote": 621.6358}, {"ts": 1773805200000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 751.7, "quote_volume": 52.16798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805260000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 1893.3, "quote_volume": 131.50622, "trades": 2, "taker_buy_volume": 1112.0, "taker_buy_quote": 77.284}, {"ts": 1773805320000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 799.0, "quote_volume": 55.4506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805380000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 45179.0, "quote_volume": 3134.42726, "trades": 59, "taker_buy_volume": 9630.3, "taker_buy_quote": 668.34282}, {"ts": 1773805440000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 784.8, "quote_volume": 54.38664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805500000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 2134.3, "quote_volume": 148.04379, "trades": 5, "taker_buy_volume": 1368.0, "taker_buy_quote": 94.9392}, {"ts": 1773805560000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 32557.2, "quote_volume": 2259.39384, "trades": 11, "taker_buy_volume": 31798.8, "taker_buy_quote": 2206.83672}, {"ts": 1773805620000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 5401.5, "quote_volume": 374.78307, "trades": 11, "taker_buy_volume": 4591.2, "taker_buy_quote": 318.62928}, {"ts": 1773805680000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 2986.7, "quote_volume": 206.97831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805740000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 5277.9, "quote_volume": 366.01247, "trades": 4, "taker_buy_volume": 2540.0, "taker_buy_quote": 176.276}, {"ts": 1773805800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 692.0, "quote_volume": 47.9556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805860000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 1353.0, "quote_volume": 93.81773, "trades": 2, "taker_buy_volume": 548.3, "taker_buy_quote": 38.05202}, {"ts": 1773805920000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 136981.2, "quote_volume": 9506.31168, "trades": 53, "taker_buy_volume": 79847.2, "taker_buy_quote": 5541.39568}, {"ts": 1773805980000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 730.8, "quote_volume": 50.64444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806040000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 15476.7, "quote_volume": 1073.62858, "trades": 13, "taker_buy_volume": 10932.7, "taker_buy_quote": 758.72938}, {"ts": 1773806100000, "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 97572.9, "quote_volume": 6777.12854, "trades": 39, "taker_buy_volume": 95862.6, "taker_buy_quote": 6658.51475}, {"ts": 1773806160000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 757.6, "quote_volume": 52.57744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806220000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2289.8, "quote_volume": 158.91212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806280000, "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 1166.0, "quote_volume": 80.96958, "trades": 2, "taker_buy_volume": 491.8, "taker_buy_quote": 34.1801}, {"ts": 1773806340000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 32884.6, "quote_volume": 2282.10344, "trades": 41, "taker_buy_volume": 4884.5, "taker_buy_quote": 338.9843}, {"ts": 1773806400000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 13921.0, "quote_volume": 966.1174, "trades": 13, "taker_buy_volume": 13311.0, "taker_buy_quote": 923.7834}, {"ts": 1773806460000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 7460.8, "quote_volume": 517.77952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806520000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 185862.9, "quote_volume": 12898.82043, "trades": 28, "taker_buy_volume": 4660.0, "taker_buy_quote": 323.404}, {"ts": 1773806580000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 728.9, "quote_volume": 50.51277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806640000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 875.4, "quote_volume": 60.66522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806700000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 813.4, "quote_volume": 56.36862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806760000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 706.2, "quote_volume": 48.93966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806820000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 26960.5, "quote_volume": 1868.36265, "trades": 40, "taker_buy_volume": 900.0, "taker_buy_quote": 62.37}, {"ts": 1773806880000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 665.1, "quote_volume": 46.02492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806940000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 1353.0, "quote_volume": 93.67855, "trades": 2, "taker_buy_volume": 509.5, "taker_buy_quote": 35.30835}, {"ts": 1773807000000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 878.5, "quote_volume": 60.7922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807060000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 907.7, "quote_volume": 62.81284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 798.2, "quote_volume": 55.23544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 905.5, "quote_volume": 62.6606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807240000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 838.9, "quote_volume": 58.05188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807300000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1146.8, "quote_volume": 79.35856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807360000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 37512.1, "quote_volume": 2595.83732, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807420000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 206849.9, "quote_volume": 14313.29743, "trades": 65, "taker_buy_volume": 35791.7, "taker_buy_quote": 2476.78564}, {"ts": 1773807480000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1815.1, "quote_volume": 125.42341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807540000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 16914.8, "quote_volume": 1170.50416, "trades": 9, "taker_buy_volume": 16277.0, "taker_buy_quote": 1126.3684}, {"ts": 1773807600000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 5244.1, "quote_volume": 363.41613, "trades": 5, "taker_buy_volume": 5244.1, "taker_buy_quote": 363.41613}, {"ts": 1773807660000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 738.2, "quote_volume": 51.08344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807720000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 687.7, "quote_volume": 47.58884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807780000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 669.9, "quote_volume": 46.35708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807840000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 833.3, "quote_volume": 57.66436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807900000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 996.8, "quote_volume": 68.97856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807960000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 23604.8, "quote_volume": 1633.45216, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808020000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 885.1, "quote_volume": 61.16041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808080000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 659.5, "quote_volume": 45.57145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808140000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 658.7, "quote_volume": 45.51617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808200000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 66499.2, "quote_volume": 4595.09472, "trades": 53, "taker_buy_volume": 28678.5, "taker_buy_quote": 1981.68435}, {"ts": 1773808260000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1974.6, "quote_volume": 136.36068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808320000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 819.0, "quote_volume": 56.511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808380000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 20515.8, "quote_volume": 1415.5902, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 782.7, "quote_volume": 54.0063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 628.7, "quote_volume": 43.3803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808560000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 1329.2, "quote_volume": 91.76982, "trades": 2, "taker_buy_volume": 550.2, "taker_buy_quote": 38.01882}, {"ts": 1773808620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 854.1, "quote_volume": 58.9329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808680000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 781.4, "quote_volume": 53.92864, "trades": 2, "taker_buy_volume": 120.4, "taker_buy_quote": 8.31964}, {"ts": 1773808740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 734.8, "quote_volume": 50.7012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808800000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 870.4, "quote_volume": 60.0576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808860000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 38070.7, "quote_volume": 2626.8783, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808920000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 58777.5, "quote_volume": 4055.5684, "trades": 51, "taker_buy_volume": 21365.8, "taker_buy_quote": 1474.2402}, {"ts": 1773808980000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 720.0, "quote_volume": 49.68, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809040000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3682.1, "quote_volume": 254.0649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809100000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 41216.1, "quote_volume": 2848.03251, "trades": 14, "taker_buy_volume": 40443.1, "taker_buy_quote": 2794.61821}, {"ts": 1773809160000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 654.2, "quote_volume": 45.20522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809220000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 776.6, "quote_volume": 53.66306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809280000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 805.9, "quote_volume": 55.68769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809340000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 14415.5, "quote_volume": 996.11105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809400000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 641.4, "quote_volume": 44.32074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809460000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 744.9, "quote_volume": 51.47259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809520000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 15737.8, "quote_volume": 1088.97009, "trades": 5, "taker_buy_volume": 14881.1, "taker_buy_quote": 1029.77212}, {"ts": 1773809580000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 3169.7, "quote_volume": 219.27381, "trades": 2, "taker_buy_volume": 2475.4, "taker_buy_quote": 171.29768}, {"ts": 1773809640000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 618.0, "quote_volume": 42.7038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809700000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 67451.8, "quote_volume": 4667.58002, "trades": 19, "taker_buy_volume": 7155.7, "taker_buy_quote": 495.17444}, {"ts": 1773809760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2431.7, "quote_volume": 168.03047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809820000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 696.6, "quote_volume": 48.13506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809880000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 688.2, "quote_volume": 47.55462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 760.6, "quote_volume": 52.55746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810000000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 46048.8, "quote_volume": 3186.40056, "trades": 23, "taker_buy_volume": 23841.4, "taker_buy_quote": 1649.82488}, {"ts": 1773810060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 18235.3, "quote_volume": 1260.05923, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810120000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 20583.2, "quote_volume": 1424.35744, "trades": 7, "taker_buy_volume": 19771.5, "taker_buy_quote": 1368.1878}, {"ts": 1773810180000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 1728.3, "quote_volume": 119.59836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810240000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 94965.8, "quote_volume": 6580.38917, "trades": 42, "taker_buy_volume": 30051.3, "taker_buy_quote": 2082.55509}, {"ts": 1773810300000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 16678.8, "quote_volume": 1155.84084, "trades": 11, "taker_buy_volume": 15839.6, "taker_buy_quote": 1097.68428}, {"ts": 1773810360000, "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 86149.9, "quote_volume": 5985.50927, "trades": 63, "taker_buy_volume": 57128.4, "taker_buy_quote": 3968.65152}, {"ts": 1773810420000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 73436.6, "quote_volume": 5096.81684, "trades": 82, "taker_buy_volume": 3168.0, "taker_buy_quote": 220.176}, {"ts": 1773810480000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 197982.8, "quote_volume": 13760.43851, "trades": 76, "taker_buy_volume": 39346.3, "taker_buy_quote": 2735.20176}, {"ts": 1773810540000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 7269.7, "quote_volume": 505.24415, "trades": 8, "taker_buy_volume": 6431.8, "taker_buy_quote": 447.0101}, {"ts": 1773810600000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 47479.8, "quote_volume": 3304.59408, "trades": 35, "taker_buy_volume": 38206.9, "taker_buy_quote": 2659.20024}, {"ts": 1773810660000, "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 21350.2, "quote_volume": 1486.15663, "trades": 43, "taker_buy_volume": 1827.1, "taker_buy_quote": 127.34887}, {"ts": 1773810720000, "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0696, "volume": 73001.9, "quote_volume": 5080.96803, "trades": 32, "taker_buy_volume": 60164.6, "taker_buy_quote": 4187.58546}, {"ts": 1773810780000, "open": 0.0696, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 23081.0, "quote_volume": 1606.66767, "trades": 52, "taker_buy_volume": 10598.8, "taker_buy_quote": 737.90655}, {"ts": 1773810840000, "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 12132.2, "quote_volume": 844.33307, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810900000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 757.7, "quote_volume": 52.66015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810960000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 755.2, "quote_volume": 52.4864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811020000, "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 87287.8, "quote_volume": 6075.23088, "trades": 46, "taker_buy_volume": 12284.4, "taker_buy_quote": 854.99424}, {"ts": 1773811080000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 44773.8, "quote_volume": 3116.18776, "trades": 22, "taker_buy_volume": 44086.6, "taker_buy_quote": 3068.42736}, {"ts": 1773811140000, "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 760.2, "quote_volume": 52.84456, "trades": 2, "taker_buy_volume": 106.6, "taker_buy_quote": 7.41936}, {"ts": 1773811200000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 4421.1, "quote_volume": 307.26645, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811260000, "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 901.2, "quote_volume": 62.6334, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811320000, "open": 0.0695, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 23832.7, "quote_volume": 1656.01605, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811380000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 846.4, "quote_volume": 58.74016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811440000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2228.2, "quote_volume": 154.63708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811500000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 696.0, "quote_volume": 48.3024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811560000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 779.0, "quote_volume": 54.0626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811620000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 893.2, "quote_volume": 61.98808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811680000, "open": 0.0694, "high": 0.0694, "low": 0.0693, "close": 0.0693, "volume": 41301.5, "quote_volume": 2865.55084, "trades": 33, "taker_buy_volume": 3949.1, "taker_buy_quote": 274.06754}, {"ts": 1773811740000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 665.2, "quote_volume": 46.09836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811800000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 4279.5, "quote_volume": 296.56935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811860000, "open": 0.0693, "high": 0.0693, "low": 0.0693, "close": 0.0693, "volume": 1858.3, "quote_volume": 128.78019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811920000, "open": 0.0693, "high": 0.0694, "low": 0.0693, "close": 0.0694, "volume": 51696.9, "quote_volume": 3587.3592, "trades": 11, "taker_buy_volume": 47640.3, "taker_buy_quote": 3306.23682}, {"ts": 1773811980000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0693, "volume": 171631.9, "quote_volume": 11893.87426, "trades": 50, "taker_buy_volume": 4200.1, "taker_buy_quote": 291.06693}, {"ts": 1773812040000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 47665.7, "quote_volume": 3298.33904, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812100000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 73646.4, "quote_volume": 5096.16492, "trades": 48, "taker_buy_volume": 32785.3, "taker_buy_quote": 2268.74276}, {"ts": 1773812160000, "open": 0.0691, "high": 0.0693, "low": 0.0691, "close": 0.0693, "volume": 83220.8, "quote_volume": 5760.8997, "trades": 33, "taker_buy_volume": 79652.6, "taker_buy_quote": 5514.08571}, {"ts": 1773812220000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 42854.2, "quote_volume": 2964.94397, "trades": 30, "taker_buy_volume": 4688.4, "taker_buy_quote": 324.43728}, {"ts": 1773812280000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 3893.0, "quote_volume": 269.01846, "trades": 4, "taker_buy_volume": 121.6, "taker_buy_quote": 8.41472}, {"ts": 1773812340000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 28500.9, "quote_volume": 1972.20228, "trades": 22, "taker_buy_volume": 18507.9, "taker_buy_quote": 1280.74668}, {"ts": 1773812400000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 60077.7, "quote_volume": 4156.97244, "trades": 66, "taker_buy_volume": 28533.9, "taker_buy_quote": 1974.54588}, {"ts": 1773812460000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 6379.2, "quote_volume": 441.25035, "trades": 9, "taker_buy_volume": 4476.3, "taker_buy_quote": 309.75996}, {"ts": 1773812520000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 8404.0, "quote_volume": 581.15811, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812580000, "open": 0.0692, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 8925.8, "quote_volume": 617.71166, "trades": 20, "taker_buy_volume": 5934.9, "taker_buy_quote": 410.74138}, {"ts": 1773812640000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 30317.8, "quote_volume": 2097.80596, "trades": 17, "taker_buy_volume": 11991.6, "taker_buy_quote": 829.81872}, {"ts": 1773812700000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 10062.1, "quote_volume": 695.84051, "trades": 9, "taker_buy_volume": 5494.0, "taker_buy_quote": 380.1848}, {"ts": 1773812760000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 1593.7, "quote_volume": 110.12467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812820000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 15878.3, "quote_volume": 1098.51705, "trades": 20, "taker_buy_volume": 11859.8, "taker_buy_quote": 820.69816}, {"ts": 1773812880000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 56152.4, "quote_volume": 3885.6205, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812940000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3180.7, "quote_volume": 219.78637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813000000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4427.5, "quote_volume": 305.94025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813060000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 3053.1, "quote_volume": 210.96921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813120000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2929.6, "quote_volume": 202.43536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813180000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 4005.1, "quote_volume": 276.75241, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813240000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 434911.7, "quote_volume": 30052.19422, "trades": 153, "taker_buy_volume": 30601.5, "taker_buy_quote": 2114.56365}, {"ts": 1773813300000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 139659.3, "quote_volume": 9636.19143, "trades": 35, "taker_buy_volume": 23401.4, "taker_buy_quote": 1614.6966}, {"ts": 1773813360000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 16808.4, "quote_volume": 1159.52167, "trades": 14, "taker_buy_volume": 12995.7, "taker_buy_quote": 896.7033}, {"ts": 1773813420000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 7706.1, "quote_volume": 530.95029, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813480000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 16326.9, "quote_volume": 1125.77192, "trades": 10, "taker_buy_volume": 8485.1, "taker_buy_quote": 585.4719}, {"ts": 1773813540000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 14798.9, "quote_volume": 1021.00253, "trades": 12, "taker_buy_volume": 1821.7, "taker_buy_quote": 125.6973}, {"ts": 1773813600000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 44462.0, "quote_volume": 3070.40441, "trades": 28, "taker_buy_volume": 31184.9, "taker_buy_quote": 2153.23758}, {"ts": 1773813660000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4221.2, "quote_volume": 291.2628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813720000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 262793.1, "quote_volume": 18135.55812, "trades": 109, "taker_buy_volume": 62083.6, "taker_buy_quote": 4286.60262}, {"ts": 1773813780000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 46376.0, "quote_volume": 3197.97113, "trades": 10, "taker_buy_volume": 26647.3, "taker_buy_quote": 1838.6637}, {"ts": 1773813840000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 1630.0, "quote_volume": 112.31731, "trades": 4, "taker_buy_volume": 103.1, "taker_buy_quote": 7.1139}, {"ts": 1773813900000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 15487.3, "quote_volume": 1068.6237, "trades": 11, "taker_buy_volume": 11265.1, "taker_buy_quote": 777.2919}, {"ts": 1773813960000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4754.9, "quote_volume": 328.0881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814020000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 337478.6, "quote_volume": 23286.0234, "trades": 299, "taker_buy_volume": 173267.2, "taker_buy_quote": 11955.4368}, {"ts": 1773814080000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3491.1, "quote_volume": 240.8859, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814140000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 28002.9, "quote_volume": 1934.9168, "trades": 15, "taker_buy_volume": 24958.3, "taker_buy_quote": 1724.61853}, {"ts": 1773814200000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 33853.8, "quote_volume": 2339.22513, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814260000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 17040.1, "quote_volume": 1177.3998, "trades": 15, "taker_buy_volume": 12514.4, "taker_buy_quote": 864.74504}, {"ts": 1773814320000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 6128.6, "quote_volume": 422.96798, "trades": 6, "taker_buy_volume": 945.8, "taker_buy_quote": 65.35478}, {"ts": 1773814380000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 17989.7, "quote_volume": 1242.81839, "trades": 17, "taker_buy_volume": 12944.3, "taker_buy_quote": 894.45113}, {"ts": 1773814440000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 1495.0, "quote_volume": 103.155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814500000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3656.5, "quote_volume": 252.2985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814560000, "open": 0.069, "high": 0.069, "low": 0.0689, "close": 0.069, "volume": 31399.8, "quote_volume": 2166.3268, "trades": 32, "taker_buy_volume": 18565.3, "taker_buy_quote": 1281.0057}, {"ts": 1773814620000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2309.4, "quote_volume": 159.3486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814680000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 4276.7, "quote_volume": 295.0923, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814740000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 2821.7, "quote_volume": 194.6973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814800000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 19244.5, "quote_volume": 1329.5374, "trades": 16, "taker_buy_volume": 15238.8, "taker_buy_quote": 1053.00108}, {"ts": 1773814860000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 12390.0, "quote_volume": 856.03487, "trades": 12, "taker_buy_volume": 144.7, "taker_buy_quote": 9.99877}, {"ts": 1773814920000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3897.7, "quote_volume": 268.9413, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814980000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 63319.1, "quote_volume": 4375.34981, "trades": 12, "taker_buy_volume": 60798.2, "taker_buy_quote": 4201.15562}, {"ts": 1773815040000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 19750.4, "quote_volume": 1366.64411, "trades": 16, "taker_buy_volume": 18200.2, "taker_buy_quote": 1259.45384}, {"ts": 1773815100000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 29528.6, "quote_volume": 2043.37912, "trades": 37, "taker_buy_volume": 18528.5, "taker_buy_quote": 1282.1722}, {"ts": 1773815160000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 25441.2, "quote_volume": 1760.53104, "trades": 15, "taker_buy_volume": 11670.2, "taker_buy_quote": 807.57784}, {"ts": 1773815220000, "open": 0.0693, "high": 0.0693, "low": 0.0692, "close": 0.0692, "volume": 3854.2, "quote_volume": 266.72071, "trades": 4, "taker_buy_volume": 100.7, "taker_buy_quote": 6.97851}, {"ts": 1773815280000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 4044.2, "quote_volume": 279.85864, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815340000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 28753.8, "quote_volume": 1989.76296, "trades": 34, "taker_buy_volume": 8203.3, "taker_buy_quote": 567.66836}, {"ts": 1773815400000, "open": 0.0692, "high": 0.0692, "low": 0.0692, "close": 0.0692, "volume": 3665.4, "quote_volume": 253.64568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815460000, "open": 0.0692, "high": 0.0692, "low": 0.0691, "close": 0.0691, "volume": 12907.3, "quote_volume": 892.64339, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815520000, "open": 0.0691, "high": 0.0691, "low": 0.0691, "close": 0.0691, "volume": 2522.5, "quote_volume": 174.30475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815580000, "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 3742.2, "quote_volume": 258.61492, "trades": 4, "taker_buy_volume": 289.0, "taker_buy_quote": 19.9988}, {"ts": 1773815640000, "open": 0.0691, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 33687.9, "quote_volume": 2327.76431, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815700000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 3793.7, "quote_volume": 261.7773, "trades": 4, "taker_buy_volume": 120.0, "taker_buy_quote": 8.292}, {"ts": 1773815760000, "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 23842.6, "quote_volume": 1645.2119, "trades": 20, "taker_buy_volume": 19659.2, "taker_buy_quote": 1356.5573}, {"ts": 1773815820000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 8071.3, "quote_volume": 556.9197, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815880000, "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 3176.5, "quote_volume": 219.1785, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815940000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 99549.0, "quote_volume": 6858.71331, "trades": 21, "taker_buy_volume": 1593.6, "taker_buy_quote": 109.79904}, {"ts": 1773816000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2358.7, "quote_volume": 162.27856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4754.8, "quote_volume": 327.13024, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 111964.1, "quote_volume": 7703.13008, "trades": 25, "taker_buy_volume": 98706.1, "taker_buy_quote": 6790.97968}, {"ts": 1773816180000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5231.8, "quote_volume": 359.94784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 21435.5, "quote_volume": 1474.7624, "trades": 34, "taker_buy_volume": 15741.8, "taker_buy_quote": 1083.03584}, {"ts": 1773816300000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 45793.2, "quote_volume": 3150.57216, "trades": 32, "taker_buy_volume": 23390.0, "taker_buy_quote": 1609.232}, {"ts": 1773816360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 50937.8, "quote_volume": 3504.52064, "trades": 15, "taker_buy_volume": 4020.6, "taker_buy_quote": 276.61728}, {"ts": 1773816420000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 9591.0, "quote_volume": 659.8608, "trades": 19, "taker_buy_volume": 6021.4, "taker_buy_quote": 414.27232}, {"ts": 1773816480000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3770.0, "quote_volume": 259.376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816540000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 16173.7, "quote_volume": 1112.75056, "trades": 10, "taker_buy_volume": 11543.5, "taker_buy_quote": 794.1928}, {"ts": 1773816600000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 44495.3, "quote_volume": 3061.27664, "trades": 50, "taker_buy_volume": 42966.6, "taker_buy_quote": 2956.10208}, {"ts": 1773816660000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4431.7, "quote_volume": 304.90096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816720000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 18543.6, "quote_volume": 1277.25105, "trades": 6, "taker_buy_volume": 14513.7, "taker_buy_quote": 999.99393}, {"ts": 1773816780000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 1770.0, "quote_volume": 121.776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816840000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5296.3, "quote_volume": 364.38544, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816900000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 35695.7, "quote_volume": 2455.86416, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816960000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3566.2, "quote_volume": 244.99794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817020000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3661.8, "quote_volume": 251.56566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817080000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 2717.6, "quote_volume": 186.69912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817140000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 3107.9, "quote_volume": 213.52413, "trades": 4, "taker_buy_volume": 114.0, "taker_buy_quote": 7.8432}, {"ts": 1773817200000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 137526.6, "quote_volume": 9448.07742, "trades": 60, "taker_buy_volume": 37010.5, "taker_buy_quote": 2542.62135}, {"ts": 1773817260000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6950.9, "quote_volume": 477.32282, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817320000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 29902.6, "quote_volume": 2054.30862, "trades": 13, "taker_buy_volume": 24940.2, "taker_buy_quote": 1713.39174}, {"ts": 1773817380000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4410.3, "quote_volume": 302.98761, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817440000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 14427.8, "quote_volume": 990.15704, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817500000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 6025.6, "quote_volume": 413.47237, "trades": 10, "taker_buy_volume": 1162.1, "taker_buy_quote": 79.83627}, {"ts": 1773817560000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 15725.6, "quote_volume": 1078.77616, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3211.9, "quote_volume": 220.33634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817680000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 68346.0, "quote_volume": 4688.52599, "trades": 35, "taker_buy_volume": 19221.9, "taker_buy_quote": 1318.62234}, {"ts": 1773817740000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 46025.1, "quote_volume": 3157.03946, "trades": 25, "taker_buy_volume": 33400.0, "taker_buy_quote": 2291.24}, {"ts": 1773817800000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4208.8, "quote_volume": 288.32469, "trades": 4, "taker_buy_volume": 218.9, "taker_buy_quote": 15.01654}, {"ts": 1773817860000, "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 59094.0, "quote_volume": 4053.86279, "trades": 44, "taker_buy_volume": 56953.2, "taker_buy_quote": 3907.07671}, {"ts": 1773817920000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7024.7, "quote_volume": 482.28891, "trades": 5, "taker_buy_volume": 3944.9, "taker_buy_quote": 271.01463}, {"ts": 1773817980000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 73304.5, "quote_volume": 5028.6887, "trades": 71, "taker_buy_volume": 34728.5, "taker_buy_quote": 2382.3751}, {"ts": 1773818040000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 7985.3, "quote_volume": 548.24862, "trades": 7, "taker_buy_volume": 4570.4, "taker_buy_quote": 313.98648}, {"ts": 1773818100000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7401.0, "quote_volume": 507.7086, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818160000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 78052.2, "quote_volume": 5354.90228, "trades": 33, "taker_buy_volume": 72201.6, "taker_buy_quote": 4953.55112}, {"ts": 1773818220000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 50534.1, "quote_volume": 3466.63926, "trades": 89, "taker_buy_volume": 18337.4, "taker_buy_quote": 1257.94564}, {"ts": 1773818280000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6984.6, "quote_volume": 479.14356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818340000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 12515.9, "quote_volume": 858.59074, "trades": 14, "taker_buy_volume": 1800.0, "taker_buy_quote": 123.48}, {"ts": 1773818400000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4188.8, "quote_volume": 287.0228, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 61.74}, {"ts": 1773818460000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5318.1, "quote_volume": 364.37985, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 61.74}, {"ts": 1773818520000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3780.2, "quote_volume": 258.9437, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818580000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1969.3, "quote_volume": 134.89705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818640000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 19190.6, "quote_volume": 1316.1561, "trades": 10, "taker_buy_volume": 16000.0, "taker_buy_quote": 1097.6}, {"ts": 1773818700000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3433.8, "quote_volume": 235.2153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818760000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 33139.9, "quote_volume": 2270.08315, "trades": 23, "taker_buy_volume": 21261.6, "taker_buy_quote": 1456.4196}, {"ts": 1773818820000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 45682.3, "quote_volume": 3128.83834, "trades": 26, "taker_buy_volume": 19042.2, "taker_buy_quote": 1304.3907}, {"ts": 1773818880000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 78411.8, "quote_volume": 5365.09697, "trades": 25, "taker_buy_volume": 17298.5, "taker_buy_quote": 1184.94725}, {"ts": 1773818940000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 18839.6, "quote_volume": 1290.26285, "trades": 9, "taker_buy_volume": 16342.1, "taker_buy_quote": 1119.43385}, {"ts": 1773819000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 22691.3, "quote_volume": 1554.35405, "trades": 14, "taker_buy_volume": 20561.4, "taker_buy_quote": 1408.4559}, {"ts": 1773819060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5704.4, "quote_volume": 390.7514, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819120000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 28400.9, "quote_volume": 1946.91585, "trades": 10, "taker_buy_volume": 14542.0, "taker_buy_quote": 997.5812}, {"ts": 1773819180000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8722.2, "quote_volume": 597.26147, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 61.65}, {"ts": 1773819240000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 51363.3, "quote_volume": 3518.38605, "trades": 21, "taker_buy_volume": 48359.9, "taker_buy_quote": 3312.65315}, {"ts": 1773819300000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 49342.3, "quote_volume": 3381.40174, "trades": 26, "taker_buy_volume": 36209.6, "taker_buy_quote": 2481.81179}, {"ts": 1773819360000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 28479.9, "quote_volume": 1953.54726, "trades": 21, "taker_buy_volume": 24848.3, "taker_buy_quote": 1704.59338}, {"ts": 1773819420000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4085.6, "quote_volume": 280.27216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819480000, "open": 0.0687, "high": 0.0688, "low": 0.0686, "close": 0.0686, "volume": 84411.6, "quote_volume": 5799.87366, "trades": 40, "taker_buy_volume": 42894.2, "taker_buy_quote": 2947.70148}, {"ts": 1773819540000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 13664.3, "quote_volume": 937.37098, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819600000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 23252.9, "quote_volume": 1594.27783, "trades": 7, "taker_buy_volume": 14541.8, "taker_buy_quote": 997.56748}, {"ts": 1773819660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1796.4, "quote_volume": 123.0534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819720000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4577.9, "quote_volume": 313.5949, "trades": 6, "taker_buy_volume": 87.5, "taker_buy_quote": 6.0025}, {"ts": 1773819780000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 25670.6, "quote_volume": 1760.49668, "trades": 24, "taker_buy_volume": 12730.4, "taker_buy_quote": 873.30544}, {"ts": 1773819840000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 77650.4, "quote_volume": 5319.0524, "trades": 30, "taker_buy_volume": 14847.2, "taker_buy_quote": 1017.0332}, {"ts": 1773819900000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6159.5, "quote_volume": 421.92575, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819960000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 20213.4, "quote_volume": 1386.45585, "trades": 8, "taker_buy_volume": 18379.5, "taker_buy_quote": 1260.8337}, {"ts": 1773820020000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 157007.3, "quote_volume": 10770.22405, "trades": 27, "taker_buy_volume": 57228.1, "taker_buy_quote": 3925.84766}, {"ts": 1773820080000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3063.9, "quote_volume": 209.87715, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820140000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 51059.3, "quote_volume": 3502.4515, "trades": 26, "taker_buy_volume": 40683.0, "taker_buy_quote": 2790.8538}, {"ts": 1773820200000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 9086.8, "quote_volume": 623.27991, "trades": 20, "taker_buy_volume": 5751.1, "taker_buy_quote": 394.52546}, {"ts": 1773820260000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 33051.2, "quote_volume": 2267.61967, "trades": 18, "taker_buy_volume": 3073.5, "taker_buy_quote": 211.14945}, {"ts": 1773820320000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2558.6, "quote_volume": 175.53451, "trades": 3, "taker_buy_volume": 145.5, "taker_buy_quote": 9.99585}, {"ts": 1773820380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3389.3, "quote_volume": 232.50598, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4602.0, "quote_volume": 315.6972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 2630.1, "quote_volume": 180.42486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820560000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 110059.3, "quote_volume": 7559.9072, "trades": 25, "taker_buy_volume": 95890.9, "taker_buy_quote": 6587.70483}, {"ts": 1773820620000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 4398.7, "quote_volume": 302.19069, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820680000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 61846.5, "quote_volume": 4248.973, "trades": 23, "taker_buy_volume": 54384.8, "taker_buy_quote": 3736.35421}, {"ts": 1773820740000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 102444.9, "quote_volume": 7047.91106, "trades": 22, "taker_buy_volume": 99464.3, "taker_buy_quote": 6843.14384}, {"ts": 1773820800000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 33951.6, "quote_volume": 2335.61823, "trades": 17, "taker_buy_volume": 4371.7, "taker_buy_quote": 300.77296}, {"ts": 1773820860000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 37456.1, "quote_volume": 2579.04616, "trades": 28, "taker_buy_volume": 24727.7, "taker_buy_quote": 1702.23359}, {"ts": 1773820920000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 8708.9, "quote_volume": 599.17232, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820980000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3545.6, "quote_volume": 243.93728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821040000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 10510.8, "quote_volume": 724.1116, "trades": 9, "taker_buy_volume": 8856.7, "taker_buy_quote": 610.22663}, {"ts": 1773821100000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 3978.6, "quote_volume": 274.12554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821160000, "open": 0.0689, "high": 0.069, "low": 0.0689, "close": 0.0689, "volume": 171581.9, "quote_volume": 11838.93395, "trades": 64, "taker_buy_volume": 124404.0, "taker_buy_quote": 8583.876}, {"ts": 1773821220000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 33850.0, "quote_volume": 2332.265, "trades": 28, "taker_buy_volume": 10516.5, "taker_buy_quote": 724.58685}, {"ts": 1773821280000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 53338.0, "quote_volume": 3674.75755, "trades": 17, "taker_buy_volume": 46190.0, "taker_buy_quote": 3182.491}, {"ts": 1773821340000, "open": 0.0689, "high": 0.0689, "low": 0.0689, "close": 0.0689, "volume": 64928.4, "quote_volume": 4473.56676, "trades": 23, "taker_buy_volume": 17356.9, "taker_buy_quote": 1195.89041}, {"ts": 1773821400000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 2357.6, "quote_volume": 162.21143, "trades": 3, "taker_buy_volume": 85.5, "taker_buy_quote": 5.89095}, {"ts": 1773821460000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4644.6, "quote_volume": 319.54848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821520000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 3986.8, "quote_volume": 274.34142, "trades": 4, "taker_buy_volume": 495.8, "taker_buy_quote": 34.16062}, {"ts": 1773821580000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3308.5, "quote_volume": 227.6248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821640000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 46887.1, "quote_volume": 3229.19576, "trades": 23, "taker_buy_volume": 33399.1, "taker_buy_quote": 2301.19799}, {"ts": 1773821700000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 23236.3, "quote_volume": 1600.89116, "trades": 27, "taker_buy_volume": 20040.2, "taker_buy_quote": 1380.76978}, {"ts": 1773821760000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 4853.5, "quote_volume": 334.03849, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821820000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 23922.3, "quote_volume": 1647.87298, "trades": 15, "taker_buy_volume": 3716.0, "taker_buy_quote": 256.0324}, {"ts": 1773821880000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3137.3, "quote_volume": 215.84624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821940000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 3040.5, "quote_volume": 209.1864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822000000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 5265.1, "quote_volume": 362.23888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822060000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2404.5, "quote_volume": 165.4296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822120000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 2255.8, "quote_volume": 155.19904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822180000, "open": 0.0688, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 7769.0, "quote_volume": 534.8272, "trades": 5, "taker_buy_volume": 3200.0, "taker_buy_quote": 220.48}, {"ts": 1773822240000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 4030.7, "quote_volume": 277.31216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822300000, "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0688, "volume": 8104.1, "quote_volume": 557.96731, "trades": 6, "taker_buy_volume": 4052.3, "taker_buy_quote": 279.20347}, {"ts": 1773822360000, "open": 0.0688, "high": 0.0688, "low": 0.0688, "close": 0.0688, "volume": 142364.6, "quote_volume": 9794.68448, "trades": 81, "taker_buy_volume": 48532.5, "taker_buy_quote": 3339.036}, {"ts": 1773822420000, "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 64572.6, "quote_volume": 4442.57087, "trades": 19, "taker_buy_volume": 52045.8, "taker_buy_quote": 3580.82374}, {"ts": 1773822480000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6761.8, "quote_volume": 464.56544, "trades": 8, "taker_buy_volume": 297.8, "taker_buy_quote": 20.48864}, {"ts": 1773822540000, "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 28906.1, "quote_volume": 1988.37322, "trades": 14, "taker_buy_volume": 25241.5, "taker_buy_quote": 1736.6152}, {"ts": 1773822600000, "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 18188.7, "quote_volume": 1251.21314, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 61.92}, {"ts": 1773822660000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3365.5, "quote_volume": 231.20985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822720000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 48676.1, "quote_volume": 3344.04807, "trades": 48, "taker_buy_volume": 17046.9, "taker_buy_quote": 1171.12203}, {"ts": 1773822780000, "open": 0.0687, "high": 0.0687, "low": 0.0687, "close": 0.0687, "volume": 3430.9, "quote_volume": 235.70283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822840000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 12539.7, "quote_volume": 861.46397, "trades": 26, "taker_buy_volume": 6205.9, "taker_buy_quote": 426.34533}, {"ts": 1773822900000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 6979.3, "quote_volume": 479.32798, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822960000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3932.7, "quote_volume": 269.78322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823020000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3309.4, "quote_volume": 227.02484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823080000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 4771.4, "quote_volume": 327.31804, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823140000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0687, "volume": 57213.9, "quote_volume": 3930.44882, "trades": 66, "taker_buy_volume": 55752.8, "taker_buy_quote": 3830.21736}, {"ts": 1773823200000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3995.8, "quote_volume": 274.11188, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823260000, "open": 0.0687, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 2676.3, "quote_volume": 183.60292, "trades": 7, "taker_buy_volume": 87.4, "taker_buy_quote": 6.00438}, {"ts": 1773823320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 13670.0, "quote_volume": 937.762, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6514.5, "quote_volume": 446.8947, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 3617.0, "quote_volume": 248.1262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823500000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10648.5, "quote_volume": 730.4871, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823560000, "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0686, "volume": 163440.3, "quote_volume": 11211.7683, "trades": 55, "taker_buy_volume": 136923.2, "taker_buy_quote": 9393.06305}, {"ts": 1773823620000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 3589.3, "quote_volume": 245.90494, "trades": 6, "taker_buy_volume": 378.9, "taker_buy_quote": 25.99254}, {"ts": 1773823680000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 116396.9, "quote_volume": 7984.51997, "trades": 22, "taker_buy_volume": 74802.1, "taker_buy_quote": 5131.42406}, {"ts": 1773823740000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3056.9, "quote_volume": 209.39765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3538.7, "quote_volume": 242.40095, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823860000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 58220.9, "quote_volume": 3993.82745, "trades": 61, "taker_buy_volume": 53684.7, "taker_buy_quote": 3682.77042}, {"ts": 1773823920000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4361.5, "quote_volume": 298.76275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1933.9, "quote_volume": 132.47215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4612.5, "quote_volume": 315.95625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824100000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 47706.8, "quote_volume": 3268.25229, "trades": 33, "taker_buy_volume": 22739.0, "taker_buy_quote": 1558.1364}, {"ts": 1773824160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 4225.6, "quote_volume": 289.49628, "trades": 5, "taker_buy_volume": 426.8, "taker_buy_quote": 29.27848}, {"ts": 1773824220000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 4131.1, "quote_volume": 282.99256, "trades": 4, "taker_buy_volume": 122.1, "taker_buy_quote": 8.37606}, {"ts": 1773824280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2699.7, "quote_volume": 184.92945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824340000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2460.4, "quote_volume": 168.5374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4262.0, "quote_volume": 291.947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 66689.9, "quote_volume": 4568.18996, "trades": 101, "taker_buy_volume": 53491.4, "taker_buy_quote": 3664.1609}, {"ts": 1773824520000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 37414.5, "quote_volume": 2562.69122, "trades": 17, "taker_buy_volume": 35394.2, "taker_buy_quote": 2424.5027}, {"ts": 1773824580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 3487.8, "quote_volume": 238.56552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824640000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 447813.5, "quote_volume": 30630.34665, "trades": 129, "taker_buy_volume": 129322.0, "taker_buy_quote": 8845.6979}, {"ts": 1773824700000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 19534.9, "quote_volume": 1337.74436, "trades": 8, "taker_buy_volume": 15572.0, "taker_buy_quote": 1066.682}, {"ts": 1773824760000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7611.5, "quote_volume": 520.6266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824820000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 104699.5, "quote_volume": 7162.89995, "trades": 64, "taker_buy_volume": 34162.4, "taker_buy_quote": 2338.16231}, {"ts": 1773824880000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 13401.6, "quote_volume": 917.73513, "trades": 6, "taker_buy_volume": 10656.9, "taker_buy_quote": 729.99765}, {"ts": 1773824940000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 129521.7, "quote_volume": 8871.99059, "trades": 62, "taker_buy_volume": 71945.2, "taker_buy_quote": 4928.2462}, {"ts": 1773825000000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 17092.8, "quote_volume": 1170.60166, "trades": 12, "taker_buy_volume": 14541.4, "taker_buy_quote": 996.0859}, {"ts": 1773825060000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 25490.1, "quote_volume": 1745.5402, "trades": 8, "taker_buy_volume": 20173.6, "taker_buy_quote": 1381.8916}, {"ts": 1773825120000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 48496.2, "quote_volume": 3321.97371, "trades": 24, "taker_buy_volume": 10227.8, "taker_buy_quote": 700.81968}, {"ts": 1773825180000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 38969.8, "quote_volume": 2669.22886, "trades": 19, "taker_buy_volume": 25756.5, "taker_buy_quote": 1764.32025}, {"ts": 1773825240000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 6903.7, "quote_volume": 472.75052, "trades": 13, "taker_buy_volume": 1800.0, "taker_buy_quote": 123.3}, {"ts": 1773825300000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 17337.0, "quote_volume": 1187.31369, "trades": 11, "taker_buy_volume": 14628.9, "taker_buy_quote": 1002.07965}, {"ts": 1773825360000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2793.2, "quote_volume": 191.05488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825420000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6422.5, "quote_volume": 439.299, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 2510.3, "quote_volume": 171.70452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825540000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 6698.7, "quote_volume": 458.76946, "trades": 10, "taker_buy_volume": 2995.6, "taker_buy_quote": 205.1986}, {"ts": 1773825600000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 4478.8, "quote_volume": 306.7978, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825660000, "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 979379.8, "quote_volume": 67146.20277, "trades": 220, "taker_buy_volume": 487377.5, "taker_buy_quote": 33412.55144}, {"ts": 1773825720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 3634.2, "quote_volume": 248.9427, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825780000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 26016.5, "quote_volume": 1782.13025, "trades": 9, "taker_buy_volume": 4625.9, "taker_buy_quote": 316.87415}, {"ts": 1773825840000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 5661.2, "quote_volume": 387.30929, "trades": 8, "taker_buy_volume": 832.1, "taker_buy_quote": 56.99885}, {"ts": 1773825900000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 14201.5, "quote_volume": 972.58233, "trades": 12, "taker_buy_volume": 11997.3, "taker_buy_quote": 821.81505}, {"ts": 1773825960000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 2966.8, "quote_volume": 203.2258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826020000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6669.7, "quote_volume": 456.87445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826080000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 6686.3, "quote_volume": 458.02758, "trades": 10, "taker_buy_volume": 160.3, "taker_buy_quote": 10.99658}, {"ts": 1773826140000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8999.0, "quote_volume": 616.4315, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826200000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 5464.0, "quote_volume": 374.31954, "trades": 4, "taker_buy_volume": 355.4, "taker_buy_quote": 24.38044}, {"ts": 1773826260000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 29224.0, "quote_volume": 2004.06175, "trades": 23, "taker_buy_volume": 21339.4, "taker_buy_quote": 1463.88284}, {"ts": 1773826320000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 6713.4, "quote_volume": 460.53924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826380000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 10353.3, "quote_volume": 710.23638, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826440000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 9256.7, "quote_volume": 635.00962, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826500000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 83078.5, "quote_volume": 5698.50444, "trades": 18, "taker_buy_volume": 5616.0, "taker_buy_quote": 385.2576}, {"ts": 1773826560000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 23828.2, "quote_volume": 1634.54413, "trades": 13, "taker_buy_volume": 15069.6, "taker_buy_quote": 1033.77456}, {"ts": 1773826620000, "open": 0.0686, "high": 0.0686, "low": 0.0686, "close": 0.0686, "volume": 7572.7, "quote_volume": 519.48722, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826680000, "open": 0.0686, "high": 0.0687, "low": 0.0686, "close": 0.0686, "volume": 7745.4, "quote_volume": 531.34501, "trades": 9, "taker_buy_volume": 105.7, "taker_buy_quote": 7.26159}, {"ts": 1773826740000, "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 25339.0, "quote_volume": 1737.51279, "trades": 21, "taker_buy_volume": 15293.8, "taker_buy_quote": 1049.15468}, {"ts": 1773826800000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 13869.9, "quote_volume": 950.08815, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826860000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 9860.6, "quote_volume": 675.59686, "trades": 30, "taker_buy_volume": 1457.6, "taker_buy_quote": 99.99136}, {"ts": 1773826920000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 12498.5, "quote_volume": 856.65799, "trades": 11, "taker_buy_volume": 5107.4, "taker_buy_quote": 350.36764}, {"ts": 1773826980000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 7650.5, "quote_volume": 524.05925, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827040000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 8070.9, "quote_volume": 552.85665, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827100000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 6834.2, "quote_volume": 468.15145, "trades": 9, "taker_buy_volume": 87.5, "taker_buy_quote": 6.0025}, {"ts": 1773827160000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 15896.3, "quote_volume": 1089.62541, "trades": 7, "taker_buy_volume": 7288.6, "taker_buy_quote": 499.99796}, {"ts": 1773827220000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 11463.8, "quote_volume": 785.57054, "trades": 9, "taker_buy_volume": 3002.4, "taker_buy_quote": 205.96464}, {"ts": 1773827280000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6651.4, "quote_volume": 455.6209, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827340000, "open": 0.0685, "high": 0.0686, "low": 0.0685, "close": 0.0685, "volume": 18829.1, "quote_volume": 1289.81253, "trades": 14, "taker_buy_volume": 191.8, "taker_buy_quote": 13.15748}, {"ts": 1773827400000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 6180.0, "quote_volume": 423.33, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827460000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 165424.9, "quote_volume": 11319.87188, "trades": 68, "taker_buy_volume": 32743.7, "taker_buy_quote": 2239.67783}, {"ts": 1773827520000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 7952.7, "quote_volume": 544.02148, "trades": 7, "taker_buy_volume": 568.0, "taker_buy_quote": 38.908}, {"ts": 1773827580000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 95446.9, "quote_volume": 6528.56796, "trades": 32, "taker_buy_volume": 32975.4, "taker_buy_quote": 2255.51736}, {"ts": 1773827640000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8545.6, "quote_volume": 584.51904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827700000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 6439.8, "quote_volume": 440.48232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827760000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 23860.0, "quote_volume": 1631.54607, "trades": 17, "taker_buy_volume": 6365.8, "taker_buy_quote": 435.42072}, {"ts": 1773827820000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 41107.7, "quote_volume": 2811.07116, "trades": 16, "taker_buy_volume": 34152.5, "taker_buy_quote": 2336.031}, {"ts": 1773827880000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 49760.8, "quote_volume": 3408.18916, "trades": 16, "taker_buy_volume": 45504.4, "taker_buy_quote": 3117.0514}, {"ts": 1773827940000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 26732.6, "quote_volume": 1831.01912, "trades": 15, "taker_buy_volume": 19173.8, "taker_buy_quote": 1313.4053}, {"ts": 1773828000000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 13714.6, "quote_volume": 939.4501, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828060000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 5525.4, "quote_volume": 378.4899, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828120000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 15174.8, "quote_volume": 1039.16664, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828180000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 44326.3, "quote_volume": 3035.8987, "trades": 21, "taker_buy_volume": 37566.0, "taker_buy_quote": 2573.271}, {"ts": 1773828240000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 9057.8, "quote_volume": 619.55352, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828300000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 35706.5, "quote_volume": 2441.93311, "trades": 27, "taker_buy_volume": 14614.5, "taker_buy_quote": 999.6318}, {"ts": 1773828360000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 32384.1, "quote_volume": 2214.93587, "trades": 19, "taker_buy_volume": 24064.3, "taker_buy_quote": 1645.99812}, {"ts": 1773828420000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 21580.2, "quote_volume": 1477.53977, "trades": 12, "taker_buy_volume": 14540.9, "taker_buy_quote": 996.05165}, {"ts": 1773828480000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7547.9, "quote_volume": 516.27636, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828540000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 10275.0, "quote_volume": 702.91368, "trades": 10, "taker_buy_volume": 1036.8, "taker_buy_quote": 71.0208}, {"ts": 1773828600000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 82341.8, "quote_volume": 5640.09832, "trades": 22, "taker_buy_volume": 72834.5, "taker_buy_quote": 4989.16325}, {"ts": 1773828660000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 9660.7, "quote_volume": 661.75795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828720000, "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 28430.0, "quote_volume": 1947.455, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828780000, "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 41930.6, "quote_volume": 2872.2187, "trades": 23, "taker_buy_volume": 19645.8, "taker_buy_quote": 1345.92361}, {"ts": 1773828840000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 17492.3, "quote_volume": 1197.88941, "trades": 11, "taker_buy_volume": 11458.3, "taker_buy_quote": 784.89355}, {"ts": 1773828900000, "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9685.0, "quote_volume": 663.13813, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 61.65}, {"ts": 1773828960000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10499.2, "quote_volume": 718.14528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829020000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8435.7, "quote_volume": 577.00188, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829080000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 20885.2, "quote_volume": 1428.54768, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829140000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 5252.3, "quote_volume": 359.25732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829200000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 45450.0, "quote_volume": 3108.78, "trades": 47, "taker_buy_volume": 25733.6, "taker_buy_quote": 1760.17824}, {"ts": 1773829260000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8905.6, "quote_volume": 609.14304, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829320000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 12006.0, "quote_volume": 821.2104, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 61.56}, {"ts": 1773829380000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 46469.0, "quote_volume": 3178.18118, "trades": 34, "taker_buy_volume": 31244.9, "taker_buy_quote": 2137.51654}, {"ts": 1773829440000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 27412.7, "quote_volume": 1874.60871, "trades": 33, "taker_buy_volume": 17771.0, "taker_buy_quote": 1215.54517}, {"ts": 1773829500000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 8786.3, "quote_volume": 601.09175, "trades": 12, "taker_buy_volume": 1088.3, "taker_buy_quote": 74.54855}, {"ts": 1773829560000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 10470.9, "quote_volume": 716.20956, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829620000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7075.0, "quote_volume": 483.93, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829680000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 9408.5, "quote_volume": 643.6714, "trades": 7, "taker_buy_volume": 1300.0, "taker_buy_quote": 89.05}, {"ts": 1773829740000, "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 14490.3, "quote_volume": 991.80555, "trades": 10, "taker_buy_volume": 6690.3, "taker_buy_quote": 458.28555}, {"ts": 1773829800000, "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 32171.8, "quote_volume": 2200.50091, "trades": 19, "taker_buy_volume": 16973.3, "taker_buy_quote": 1160.9855}, {"ts": 1773829860000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 8546.3, "quote_volume": 584.56692, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829920000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 157980.7, "quote_volume": 10805.87988, "trades": 29, "taker_buy_volume": 69119.8, "taker_buy_quote": 4727.79432}, {"ts": 1773829980000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 7333.7, "quote_volume": 501.62508, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830040000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 11918.1, "quote_volume": 815.19804, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830100000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8793.8, "quote_volume": 601.00629, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 61.56}, {"ts": 1773830160000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 21601.2, "quote_volume": 1477.02962, "trades": 22, "taker_buy_volume": 15777.0, "taker_buy_quote": 1079.1468}, {"ts": 1773830220000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 35508.3, "quote_volume": 2428.76772, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830280000, "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 54866.9, "quote_volume": 3752.89596, "trades": 22, "taker_buy_volume": 900.0, "taker_buy_quote": 61.56}, {"ts": 1773830340000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 14384.5, "quote_volume": 982.46135, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830400000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 11042.6, "quote_volume": 754.2306, "trades": 15, "taker_buy_volume": 210.2, "taker_buy_quote": 14.37768}, {"ts": 1773830460000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 12967.4, "quote_volume": 885.6897, "trades": 17, "taker_buy_volume": 162.8, "taker_buy_quote": 11.13552}, {"ts": 1773830520000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 13822.4, "quote_volume": 944.06992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830580000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 61262.3, "quote_volume": 4184.41519, "trades": 24, "taker_buy_volume": 15801.0, "taker_buy_quote": 1079.4084}, {"ts": 1773830640000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 49278.7, "quote_volume": 3365.32791, "trades": 28, "taker_buy_volume": 39420.4, "taker_buy_quote": 2692.41332}, {"ts": 1773830700000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 99838.3, "quote_volume": 6818.75989, "trades": 71, "taker_buy_volume": 33556.0, "taker_buy_quote": 2291.8748}, {"ts": 1773830760000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 18708.7, "quote_volume": 1277.81685, "trades": 19, "taker_buy_volume": 10552.5, "taker_buy_quote": 720.74839}, {"ts": 1773830820000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9622.0, "quote_volume": 657.1826, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830880000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 5667.0, "quote_volume": 387.0561, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830940000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 8743.3, "quote_volume": 597.29869, "trades": 8, "taker_buy_volume": 1313.0, "taker_buy_quote": 89.8092}, {"ts": 1773831000000, "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 33807.0, "quote_volume": 2312.23321, "trades": 24, "taker_buy_volume": 26747.3, "taker_buy_quote": 1829.66617}, {"ts": 1773831060000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 68959.6, "quote_volume": 4716.50763, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831120000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 12038.2, "quote_volume": 822.74453, "trades": 7, "taker_buy_volume": 5354.7, "taker_buy_quote": 366.26148}, {"ts": 1773831180000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 28601.4, "quote_volume": 1953.47562, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831240000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8528.5, "quote_volume": 582.49655, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831300000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 6880.1, "quote_volume": 469.91083, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831360000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7601.0, "quote_volume": 519.15999, "trades": 8, "taker_buy_volume": 116.9, "taker_buy_quote": 7.99596}, {"ts": 1773831420000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 50847.2, "quote_volume": 3472.86376, "trades": 22, "taker_buy_volume": 45554.0, "taker_buy_quote": 3111.3382}, {"ts": 1773831480000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 9615.9, "quote_volume": 656.76597, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831540000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 10512.1, "quote_volume": 717.97643, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831600000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 22856.1, "quote_volume": 1561.07163, "trades": 17, "taker_buy_volume": 2349.4, "taker_buy_quote": 160.46402}, {"ts": 1773831660000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 13844.4, "quote_volume": 944.31597, "trades": 12, "taker_buy_volume": 1278.9, "taker_buy_quote": 87.34887}, {"ts": 1773831720000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 29895.8, "quote_volume": 2038.98356, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 61.47}, {"ts": 1773831780000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0682, "volume": 157766.6, "quote_volume": 10759.43047, "trades": 47, "taker_buy_volume": 32639.2, "taker_buy_quote": 2226.00808}, {"ts": 1773831840000, "open": 0.0682, "high": 0.0683, "low": 0.0681, "close": 0.0683, "volume": 211066.7, "quote_volume": 14394.90268, "trades": 48, "taker_buy_volume": 28920.8, "taker_buy_quote": 1972.56326}, {"ts": 1773831900000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 234150.1, "quote_volume": 15961.67255, "trades": 43, "taker_buy_volume": 34511.2, "taker_buy_quote": 2353.66384}, {"ts": 1773831960000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 107804.6, "quote_volume": 7351.64298, "trades": 40, "taker_buy_volume": 39719.7, "taker_buy_quote": 2708.88354}, {"ts": 1773832020000, "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 62799.7, "quote_volume": 4277.94538, "trades": 21, "taker_buy_volume": 12858.1, "taker_buy_quote": 876.92242}, {"ts": 1773832080000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 19134.5, "quote_volume": 1305.0229, "trades": 10, "taker_buy_volume": 500.0, "taker_buy_quote": 34.15}, {"ts": 1773832140000, "open": 0.0682, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 41738.3, "quote_volume": 2849.66942, "trades": 19, "taker_buy_volume": 29101.6, "taker_buy_quote": 1987.63928}, {"ts": 1773832200000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 92130.2, "quote_volume": 6301.2312, "trades": 37, "taker_buy_volume": 12168.7, "taker_buy_quote": 832.33908}, {"ts": 1773832260000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 42084.3, "quote_volume": 2876.52093, "trades": 15, "taker_buy_volume": 21632.4, "taker_buy_quote": 1479.65616}, {"ts": 1773832320000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 14707.2, "quote_volume": 1004.50176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832380000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8373.2, "quote_volume": 571.88956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832440000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5416.2, "quote_volume": 369.94656, "trades": 6, "taker_buy_volume": 201.0, "taker_buy_quote": 13.7484}, {"ts": 1773832500000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8433.6, "quote_volume": 576.01488, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832560000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 7268.5, "quote_volume": 496.48205, "trades": 7, "taker_buy_volume": 435.0, "taker_buy_quote": 29.754}, {"ts": 1773832620000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6642.9, "quote_volume": 453.75357, "trades": 6, "taker_buy_volume": 435.0, "taker_buy_quote": 29.754}, {"ts": 1773832680000, "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 9563.5, "quote_volume": 653.23055, "trades": 13, "taker_buy_volume": 435.0, "taker_buy_quote": 29.754}, {"ts": 1773832740000, "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 6754.0, "quote_volume": 461.3882, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 61.56}, {"ts": 1773832800000, "open": 0.0683, "high": 0.0683, "low": 0.0683, "close": 0.0683, "volume": 8880.6, "quote_volume": 606.54498, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832860000, "open": 0.0683, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 59323.0, "quote_volume": 4051.66186, "trades": 28, "taker_buy_volume": 49036.4, "taker_buy_quote": 3349.21077}, {"ts": 1773832920000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 18446.2, "quote_volume": 1259.68588, "trades": 15, "taker_buy_volume": 1105.0, "taker_buy_quote": 75.4715}, {"ts": 1773832980000, "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 18322.2, "quote_volume": 1250.45104, "trades": 8, "taker_buy_volume": 8770.0, "taker_buy_quote": 598.991}, {"ts": 1773833040000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 16456.8, "quote_volume": 1122.0744, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 61.38}, {"ts": 1773833100000, "open": 0.0682, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 62850.9, "quote_volume": 4280.23629, "trades": 45, "taker_buy_volume": 31249.2, "taker_buy_quote": 2128.16052}, {"ts": 1773833160000, "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 49076.8, "quote_volume": 3341.60184, "trades": 29, "taker_buy_volume": 19600.0, "taker_buy_quote": 1334.76}, {"ts": 1773833220000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.0681, "volume": 35321.2, "quote_volume": 2404.2016, "trades": 30, "taker_buy_volume": 23600.0, "taker_buy_quote": 1607.16}, {"ts": 1773833280000, "open": 0.068, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 252539.9, "quote_volume": 17172.9832, "trades": 60, "taker_buy_volume": 14351.1, "taker_buy_quote": 976.1448}, {"ts": 1773833340000, "open": 0.068, "high": 0.068, "low": 0.0678, "close": 0.0678, "volume": 710739.4, "quote_volume": 48259.42513, "trades": 139, "taker_buy_volume": 88253.8, "taker_buy_quote": 5991.61762}, {"ts": 1773833400000, "open": 0.0678, "high": 0.0679, "low": 0.0675, "close": 0.0675, "volume": 455301.8, "quote_volume": 30849.18886, "trades": 143, "taker_buy_volume": 34765.4, "taker_buy_quote": 2355.65764}, {"ts": 1773833460000, "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0676, "volume": 1108234.9, "quote_volume": 74823.30164, "trades": 348, "taker_buy_volume": 282780.1, "taker_buy_quote": 19107.83132}, {"ts": 1773833520000, "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 186081.0, "quote_volume": 12572.93654, "trades": 183, "taker_buy_volume": 102411.8, "taker_buy_quote": 6923.03768}, {"ts": 1773833580000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 106205.4, "quote_volume": 7179.02736, "trades": 83, "taker_buy_volume": 45977.8, "taker_buy_quote": 3108.09928}, {"ts": 1773833640000, "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0675, "volume": 83720.7, "quote_volume": 5651.79932, "trades": 34, "taker_buy_volume": 6512.5, "taker_buy_quote": 439.885}, {"ts": 1773833700000, "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 190148.3, "quote_volume": 12816.22921, "trades": 73, "taker_buy_volume": 36685.6, "taker_buy_quote": 2473.08166}, {"ts": 1773833760000, "open": 0.0674, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 421390.1, "quote_volume": 28353.58771, "trades": 148, "taker_buy_volume": 61844.2, "taker_buy_quote": 4162.80466}, {"ts": 1773833820000, "open": 0.0672, "high": 0.0673, "low": 0.067, "close": 0.0671, "volume": 1639323.8, "quote_volume": 110024.58596, "trades": 366, "taker_buy_volume": 319752.5, "taker_buy_quote": 21461.77212}, {"ts": 1773833880000, "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 324328.7, "quote_volume": 21699.7736, "trades": 123, "taker_buy_volume": 158803.8, "taker_buy_quote": 10624.7241}, {"ts": 1773833940000, "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 430625.3, "quote_volume": 28798.52367, "trades": 175, "taker_buy_volume": 186895.3, "taker_buy_quote": 12503.70959}, {"ts": 1773834000000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 392627.1, "quote_volume": 26223.71862, "trades": 215, "taker_buy_volume": 163726.8, "taker_buy_quote": 10936.97251}, {"ts": 1773834060000, "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 91036.2, "quote_volume": 6097.20204, "trades": 96, "taker_buy_volume": 68569.1, "taker_buy_quote": 4593.07196}, {"ts": 1773834120000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 96917.6, "quote_volume": 6493.5389, "trades": 22, "taker_buy_volume": 597.0, "taker_buy_quote": 40.0587}, {"ts": 1773834180000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 114022.7, "quote_volume": 7650.30192, "trades": 41, "taker_buy_volume": 107810.2, "taker_buy_quote": 7234.06442}, {"ts": 1773834240000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 54536.6, "quote_volume": 3659.78061, "trades": 27, "taker_buy_volume": 25776.3, "taker_buy_quote": 1729.96448}, {"ts": 1773834300000, "open": 0.0671, "high": 0.0672, "low": 0.0671, "close": 0.0671, "volume": 19701.8, "quote_volume": 1322.00678, "trades": 26, "taker_buy_volume": 160.0, "taker_buy_quote": 10.752}, {"ts": 1773834360000, "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 133102.4, "quote_volume": 8930.66069, "trades": 26, "taker_buy_volume": 60958.7, "taker_buy_quote": 4090.32877}, {"ts": 1773834420000, "open": 0.067, "high": 0.067, "low": 0.0665, "close": 0.067, "volume": 1541951.5, "quote_volume": 102951.80015, "trades": 203, "taker_buy_volume": 225332.5, "taker_buy_quote": 15086.52808}, {"ts": 1773834480000, "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 180647.7, "quote_volume": 12104.17026, "trades": 49, "taker_buy_volume": 23232.3, "taker_buy_quote": 1557.33846}, {"ts": 1773834540000, "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 57806.5, "quote_volume": 3873.02375, "trades": 18, "taker_buy_volume": 521.8, "taker_buy_quote": 35.01278}, {"ts": 1773834600000, "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 90818.3, "quote_volume": 6081.15443, "trades": 85, "taker_buy_volume": 14434.0, "taker_buy_quote": 967.078}, {"ts": 1773834660000, "open": 0.0669, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 171167.5, "quote_volume": 11465.35256, "trades": 134, "taker_buy_volume": 129660.4, "taker_buy_quote": 8684.84167}, {"ts": 1773834720000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 15785.2, "quote_volume": 1055.74837, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834780000, "open": 0.0668, "high": 0.0668, "low": 0.0668, "close": 0.0668, "volume": 49777.5, "quote_volume": 3325.137, "trades": 36, "taker_buy_volume": 42242.1, "taker_buy_quote": 2821.77228}, {"ts": 1773834840000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 107222.3, "quote_volume": 7162.31969, "trades": 84, "taker_buy_volume": 77918.1, "taker_buy_quote": 5204.92908}, {"ts": 1773834900000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0667, "volume": 115486.6, "quote_volume": 7712.65115, "trades": 32, "taker_buy_volume": 12635.0, "taker_buy_quote": 844.038}, {"ts": 1773834960000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0668, "volume": 543639.5, "quote_volume": 36271.80881, "trades": 182, "taker_buy_volume": 202708.2, "taker_buy_quote": 13530.55781}, {"ts": 1773835020000, "open": 0.0668, "high": 0.0669, "low": 0.0668, "close": 0.0669, "volume": 42511.2, "quote_volume": 2839.85033, "trades": 22, "taker_buy_volume": 29922.7, "taker_buy_quote": 1998.93853}, {"ts": 1773835080000, "open": 0.0668, "high": 0.0669, "low": 0.0667, "close": 0.0668, "volume": 66546.0, "quote_volume": 4445.25553, "trades": 51, "taker_buy_volume": 15812.5, "taker_buy_quote": 1056.3197}, {"ts": 1773835140000, "open": 0.0669, "high": 0.0669, "low": 0.0668, "close": 0.0668, "volume": 11256.8, "quote_volume": 752.02924, "trades": 8, "taker_buy_volume": 750.0, "taker_buy_quote": 50.175}, {"ts": 1773835200000, "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0667, "volume": 1056698.2, "quote_volume": 70331.41398, "trades": 271, "taker_buy_volume": 235469.5, "taker_buy_quote": 15675.73427}, {"ts": 1773835260000, "open": 0.0668, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 54020.6, "quote_volume": 3603.55543, "trades": 29, "taker_buy_volume": 12925.1, "taker_buy_quote": 862.48558}, {"ts": 1773835320000, "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 15063.5, "quote_volume": 1004.74458, "trades": 12, "taker_buy_volume": 91.3, "taker_buy_quote": 6.09884}, {"ts": 1773835380000, "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 9056.3, "quote_volume": 604.05521, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835440000, "open": 0.0667, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 148964.5, "quote_volume": 9935.24801, "trades": 74, "taker_buy_volume": 68277.1, "taker_buy_quote": 4555.35424}, {"ts": 1773835500000, "open": 0.0666, "high": 0.0666, "low": 0.0666, "close": 0.0666, "volume": 51084.3, "quote_volume": 3402.21438, "trades": 35, "taker_buy_volume": 6615.8, "taker_buy_quote": 440.61228}, {"ts": 1773835560000, "open": 0.0666, "high": 0.0666, "low": 0.0665, "close": 0.0665, "volume": 86779.2, "quote_volume": 5778.88242, "trades": 28, "taker_buy_volume": 8108.3, "taker_buy_quote": 540.01278}, {"ts": 1773835620000, "open": 0.0665, "high": 0.0665, "low": 0.0665, "close": 0.0665, "volume": 18165.6, "quote_volume": 1208.0124, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835680000, "open": 0.0665, "high": 0.0665, "low": 0.066, "close": 0.0664, "volume": 2332224.4, "quote_volume": 154517.28144, "trades": 521, "taker_buy_volume": 872875.0, "taker_buy_quote": 57869.29914}, {"ts": 1773835740000, "open": 0.0664, "high": 0.0664, "low": 0.0663, "close": 0.0664, "volume": 187226.7, "quote_volume": 12429.81772, "trades": 55, "taker_buy_volume": 141159.3, "taker_buy_quote": 9372.97752}, {"ts": 1773835800000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 190635.8, "quote_volume": 12639.3069, "trades": 109, "taker_buy_volume": 91890.9, "taker_buy_quote": 6092.90667}, {"ts": 1773835860000, "open": 0.0664, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 111055.7, "quote_volume": 7358.05861, "trades": 32, "taker_buy_volume": 10600.3, "taker_buy_quote": 703.29989}, {"ts": 1773835920000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 94628.2, "quote_volume": 6266.0748, "trades": 68, "taker_buy_volume": 37208.6, "taker_buy_quote": 2464.89728}, {"ts": 1773835980000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 17920.3, "quote_volume": 1187.21034, "trades": 14, "taker_buy_volume": 8864.8, "taker_buy_quote": 587.73624}, {"ts": 1773836040000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 28880.5, "quote_volume": 1911.90418, "trades": 16, "taker_buy_volume": 150.8, "taker_buy_quote": 9.99804}, {"ts": 1773836100000, "open": 0.0663, "high": 0.0665, "low": 0.0663, "close": 0.0664, "volume": 191198.3, "quote_volume": 12696.17353, "trades": 122, "taker_buy_volume": 104146.6, "taker_buy_quote": 6915.79428}, {"ts": 1773836160000, "open": 0.0664, "high": 0.0665, "low": 0.0663, "close": 0.0663, "volume": 108922.9, "quote_volume": 7238.99586, "trades": 39, "taker_buy_volume": 72378.5, "taker_buy_quote": 4813.00381}, {"ts": 1773836220000, "open": 0.0664, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 920185.5, "quote_volume": 60954.25608, "trades": 238, "taker_buy_volume": 190131.4, "taker_buy_quote": 12603.20619}, {"ts": 1773836280000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 27575.3, "quote_volume": 1828.08091, "trades": 37, "taker_buy_volume": 13716.1, "taker_buy_quote": 909.37743}, {"ts": 1773836340000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 618043.2, "quote_volume": 41026.46643, "trades": 97, "taker_buy_volume": 536927.1, "taker_buy_quote": 35647.79266}, {"ts": 1773836400000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 21630.2, "quote_volume": 1433.17602, "trades": 11, "taker_buy_volume": 12567.8, "taker_buy_quote": 833.24514}, {"ts": 1773836460000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 7182.8, "quote_volume": 475.50136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836520000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0663, "volume": 45127.0, "quote_volume": 2991.23026, "trades": 38, "taker_buy_volume": 24044.8, "taker_buy_quote": 1594.17024}, {"ts": 1773836580000, "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 195467.2, "quote_volume": 12938.9272, "trades": 55, "taker_buy_volume": 48344.1, "taker_buy_quote": 3200.37942}, {"ts": 1773836640000, "open": 0.0662, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 17557.3, "quote_volume": 1162.90232, "trades": 11, "taker_buy_volume": 6090.6, "taker_buy_quote": 403.80678}, {"ts": 1773836700000, "open": 0.0662, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 91946.8, "quote_volume": 6095.88132, "trades": 123, "taker_buy_volume": 56079.2, "taker_buy_quote": 3718.09586}, {"ts": 1773836760000, "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0663, "volume": 64898.6, "quote_volume": 4302.09945, "trades": 84, "taker_buy_volume": 49424.2, "taker_buy_quote": 3276.86936}, {"ts": 1773836820000, "open": 0.0663, "high": 0.0663, "low": 0.0662, "close": 0.0662, "volume": 28596.1, "quote_volume": 1893.17615, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 59.58}, {"ts": 1773836880000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 51324.4, "quote_volume": 3397.67528, "trades": 13, "taker_buy_volume": 44767.4, "taker_buy_quote": 2963.60188}, {"ts": 1773836940000, "open": 0.0662, "high": 0.0662, "low": 0.0662, "close": 0.0662, "volume": 10382.2, "quote_volume": 687.30164, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837000000, "open": 0.0662, "high": 0.0662, "low": 0.0659, "close": 0.0659, "volume": 511405.7, "quote_volume": 33758.63599, "trades": 116, "taker_buy_volume": 108070.0, "taker_buy_quote": 7133.27564}, {"ts": 1773837060000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 233820.4, "quote_volume": 15391.8131, "trades": 215, "taker_buy_volume": 121258.0, "taker_buy_quote": 7982.98907}, {"ts": 1773837120000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 131599.6, "quote_volume": 8649.11372, "trades": 205, "taker_buy_volume": 74590.6, "taker_buy_quote": 4903.67889}, {"ts": 1773837180000, "open": 0.0657, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 591852.9, "quote_volume": 38837.84821, "trades": 208, "taker_buy_volume": 116506.0, "taker_buy_quote": 7652.27729}, {"ts": 1773837240000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 492699.3, "quote_volume": 32400.40449, "trades": 196, "taker_buy_volume": 211209.8, "taker_buy_quote": 13896.21346}, {"ts": 1773837300000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 89409.0, "quote_volume": 5885.8483, "trades": 51, "taker_buy_volume": 50774.4, "taker_buy_quote": 3343.53554}, {"ts": 1773837360000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 57903.5, "quote_volume": 3814.50258, "trades": 91, "taker_buy_volume": 29467.1, "taker_buy_quote": 1942.0786}, {"ts": 1773837420000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 41347.1, "quote_volume": 2720.18009, "trades": 53, "taker_buy_volume": 18574.2, "taker_buy_quote": 1222.31796}, {"ts": 1773837480000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 52068.3, "quote_volume": 3426.15128, "trades": 34, "taker_buy_volume": 17889.2, "taker_buy_quote": 1177.1665}, {"ts": 1773837540000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 49606.2, "quote_volume": 3263.5551, "trades": 22, "taker_buy_volume": 29378.5, "taker_buy_quote": 1933.1053}, {"ts": 1773837600000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 59389.6, "quote_volume": 3906.92767, "trades": 25, "taker_buy_volume": 17212.4, "taker_buy_quote": 1132.57592}, {"ts": 1773837660000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 14213.5, "quote_volume": 933.84214, "trades": 11, "taker_buy_volume": 151.9, "taker_buy_quote": 9.99502}, {"ts": 1773837720000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 103145.1, "quote_volume": 6776.51924, "trades": 44, "taker_buy_volume": 42068.0, "taker_buy_quote": 2763.8676}, {"ts": 1773837780000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 84505.4, "quote_volume": 5563.82411, "trades": 36, "taker_buy_volume": 74500.0, "taker_buy_quote": 4905.59013}, {"ts": 1773837840000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 374771.4, "quote_volume": 24691.21178, "trades": 93, "taker_buy_volume": 249040.9, "taker_buy_quote": 16407.19371}, {"ts": 1773837900000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 18144.6, "quote_volume": 1192.96086, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837960000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 260712.4, "quote_volume": 17128.80468, "trades": 45, "taker_buy_volume": 23520.0, "taker_buy_quote": 1545.264}, {"ts": 1773838020000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 29663.4, "quote_volume": 1949.49225, "trades": 33, "taker_buy_volume": 24062.8, "taker_buy_quote": 1581.53283}, {"ts": 1773838080000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 8286.1, "quote_volume": 543.94602, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838140000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 33924.0, "quote_volume": 2228.20162, "trades": 37, "taker_buy_volume": 26726.2, "taker_buy_quote": 1755.91134}, {"ts": 1773838200000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 33596.9, "quote_volume": 2203.92716, "trades": 66, "taker_buy_volume": 4823.3, "taker_buy_quote": 316.40848}, {"ts": 1773838260000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 300446.1, "quote_volume": 19765.96817, "trades": 141, "taker_buy_volume": 170633.7, "taker_buy_quote": 11226.39593}, {"ts": 1773838320000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 9070.6, "quote_volume": 596.00541, "trades": 7, "taker_buy_volume": 669.9, "taker_buy_quote": 44.07942}, {"ts": 1773838380000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 77690.8, "quote_volume": 5111.56613, "trades": 44, "taker_buy_volume": 33534.7, "taker_buy_quote": 2206.58326}, {"ts": 1773838440000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 62907.4, "quote_volume": 4138.4104, "trades": 17, "taker_buy_volume": 50143.5, "taker_buy_quote": 3299.4423}, {"ts": 1773838500000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 88766.5, "quote_volume": 5840.81102, "trades": 29, "taker_buy_volume": 31628.8, "taker_buy_quote": 2081.23541}, {"ts": 1773838560000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 21872.3, "quote_volume": 1439.37814, "trades": 19, "taker_buy_volume": 1808.0, "taker_buy_quote": 119.1472}, {"ts": 1773838620000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 51585.7, "quote_volume": 3394.06823, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838680000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 111272.3, "quote_volume": 7311.72314, "trades": 31, "taker_buy_volume": 47565.8, "taker_buy_quote": 3126.93176}, {"ts": 1773838740000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 39966.1, "quote_volume": 2627.38252, "trades": 19, "taker_buy_volume": 30128.3, "taker_buy_quote": 1981.03906}, {"ts": 1773838800000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 19060.9, "quote_volume": 1251.63241, "trades": 16, "taker_buy_volume": 3200.2, "taker_buy_quote": 210.25314}, {"ts": 1773838860000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 386976.9, "quote_volume": 25356.02453, "trades": 72, "taker_buy_volume": 21153.7, "taker_buy_quote": 1387.10916}, {"ts": 1773838920000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 102741.0, "quote_volume": 6729.5355, "trades": 42, "taker_buy_volume": 79995.5, "taker_buy_quote": 5239.70525}, {"ts": 1773838980000, "open": 0.0655, "high": 0.0659, "low": 0.0655, "close": 0.0659, "volume": 123121.7, "quote_volume": 8088.90511, "trades": 64, "taker_buy_volume": 82503.4, "taker_buy_quote": 5420.67192}, {"ts": 1773839040000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 122917.9, "quote_volume": 8097.47598, "trades": 67, "taker_buy_volume": 72939.6, "taker_buy_quote": 4808.33156}, {"ts": 1773839100000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.066, "volume": 11615.8, "quote_volume": 765.76803, "trades": 16, "taker_buy_volume": 2868.1, "taker_buy_quote": 189.2946}, {"ts": 1773839160000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 72076.6, "quote_volume": 4749.24519, "trades": 65, "taker_buy_volume": 19432.2, "taker_buy_quote": 1280.58198}, {"ts": 1773839220000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 44408.4, "quote_volume": 2926.51356, "trades": 29, "taker_buy_volume": 14184.2, "taker_buy_quote": 934.73878}, {"ts": 1773839280000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 17517.6, "quote_volume": 1153.77827, "trades": 8, "taker_buy_volume": 11201.9, "taker_buy_quote": 738.20521}, {"ts": 1773839340000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 55289.0, "quote_volume": 3642.6686, "trades": 19, "taker_buy_volume": 41224.7, "taker_buy_quote": 2716.70773}, {"ts": 1773839400000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 69462.1, "quote_volume": 4577.55239, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839460000, "open": 0.066, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 10665.5, "quote_volume": 702.43925, "trades": 56, "taker_buy_volume": 508.9, "taker_buy_quote": 33.5874}, {"ts": 1773839520000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 9849.4, "quote_volume": 648.09052, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839580000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 7437.6, "quote_volume": 489.39408, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839640000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 125435.6, "quote_volume": 8264.69377, "trades": 27, "taker_buy_volume": 104319.4, "taker_buy_quote": 6874.64846}, {"ts": 1773839700000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 11566.0, "quote_volume": 761.53682, "trades": 34, "taker_buy_volume": 288.5, "taker_buy_quote": 19.041}, {"ts": 1773839760000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 103364.4, "quote_volume": 6801.18674, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839820000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 37493.4, "quote_volume": 2463.27522, "trades": 29, "taker_buy_volume": 19133.9, "taker_buy_quote": 1257.1832}, {"ts": 1773839880000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 630648.3, "quote_volume": 41371.89051, "trades": 88, "taker_buy_volume": 234916.7, "taker_buy_quote": 15410.90234}, {"ts": 1773839940000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 14557.1, "quote_volume": 954.94576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840000000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 85454.3, "quote_volume": 5616.001, "trades": 27, "taker_buy_volume": 72772.9, "taker_buy_quote": 4783.37593}, {"ts": 1773840060000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 16000.1, "quote_volume": 1051.84828, "trades": 14, "taker_buy_volume": 6417.1, "taker_buy_quote": 422.24518}, {"ts": 1773840120000, "open": 0.0657, "high": 0.0659, "low": 0.0656, "close": 0.0658, "volume": 69642.3, "quote_volume": 4580.63428, "trades": 32, "taker_buy_volume": 52455.2, "taker_buy_quote": 3450.71726}, {"ts": 1773840180000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 39655.6, "quote_volume": 2609.64098, "trades": 14, "taker_buy_volume": 3025.0, "taker_buy_quote": 199.3475}, {"ts": 1773840240000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6726.3, "quote_volume": 441.91791, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840300000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 52165.8, "quote_volume": 3431.71688, "trades": 17, "taker_buy_volume": 37038.5, "taker_buy_quote": 2437.1333}, {"ts": 1773840360000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 27391.1, "quote_volume": 1801.53192, "trades": 48, "taker_buy_volume": 10773.3, "taker_buy_quote": 708.88314}, {"ts": 1773840420000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 8567.9, "quote_volume": 563.19917, "trades": 15, "taker_buy_volume": 2881.4, "taker_buy_quote": 189.59612}, {"ts": 1773840480000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 42903.9, "quote_volume": 2822.93076, "trades": 22, "taker_buy_volume": 35558.1, "taker_buy_quote": 2339.72298}, {"ts": 1773840540000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 10537.8, "quote_volume": 693.40813, "trades": 13, "taker_buy_volume": 4852.8, "taker_buy_quote": 319.33513}, {"ts": 1773840600000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 15454.7, "quote_volume": 1016.89434, "trades": 24, "taker_buy_volume": 9491.2, "taker_buy_quote": 624.9634}, {"ts": 1773840660000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 20255.3, "quote_volume": 1332.79874, "trades": 28, "taker_buy_volume": 10371.4, "taker_buy_quote": 682.43812}, {"ts": 1773840720000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 13368.5, "quote_volume": 879.25937, "trades": 18, "taker_buy_volume": 3335.3, "taker_buy_quote": 219.46274}, {"ts": 1773840780000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 35987.8, "quote_volume": 2366.79841, "trades": 24, "taker_buy_volume": 20974.4, "taker_buy_quote": 1380.11552}, {"ts": 1773840840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 19858.2, "quote_volume": 1306.66956, "trades": 16, "taker_buy_volume": 6355.5, "taker_buy_quote": 418.1919}, {"ts": 1773840900000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 219060.9, "quote_volume": 14430.06411, "trades": 111, "taker_buy_volume": 130516.5, "taker_buy_quote": 8602.67668}, {"ts": 1773840960000, "open": 0.0661, "high": 0.0661, "low": 0.0661, "close": 0.0661, "volume": 29105.0, "quote_volume": 1923.8405, "trades": 35, "taker_buy_volume": 22249.4, "taker_buy_quote": 1470.68534}, {"ts": 1773841020000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 106905.4, "quote_volume": 7067.53247, "trades": 46, "taker_buy_volume": 80029.0, "taker_buy_quote": 5291.01753}, {"ts": 1773841080000, "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.066, "volume": 46685.7, "quote_volume": 3086.25488, "trades": 39, "taker_buy_volume": 25673.9, "taker_buy_quote": 1697.62035}, {"ts": 1773841140000, "open": 0.066, "high": 0.0661, "low": 0.066, "close": 0.0661, "volume": 96915.7, "quote_volume": 6406.0257, "trades": 48, "taker_buy_volume": 15620.2, "taker_buy_quote": 1032.49522}, {"ts": 1773841200000, "open": 0.0661, "high": 0.0661, "low": 0.066, "close": 0.066, "volume": 70182.6, "quote_volume": 4638.58263, "trades": 29, "taker_buy_volume": 2839.2, "taker_buy_quote": 187.67112}, {"ts": 1773841260000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 70688.4, "quote_volume": 4665.44635, "trades": 40, "taker_buy_volume": 49101.9, "taker_buy_quote": 3240.8192}, {"ts": 1773841320000, "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 17749.8, "quote_volume": 1172.81852, "trades": 25, "taker_buy_volume": 13981.9, "taker_buy_quote": 924.20359}, {"ts": 1773841380000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 162410.7, "quote_volume": 10698.22248, "trades": 51, "taker_buy_volume": 22260.2, "taker_buy_quote": 1464.72116}, {"ts": 1773841440000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 37757.5, "quote_volume": 2484.33968, "trades": 19, "taker_buy_volume": 16831.5, "taker_buy_quote": 1107.5127}, {"ts": 1773841500000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 45215.7, "quote_volume": 2974.65541, "trades": 27, "taker_buy_volume": 27466.9, "taker_buy_quote": 1807.32202}, {"ts": 1773841560000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 95507.7, "quote_volume": 6294.75459, "trades": 62, "taker_buy_volume": 82429.5, "taker_buy_quote": 5432.72449}, {"ts": 1773841620000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 20981.7, "quote_volume": 1382.70946, "trades": 47, "taker_buy_volume": 14017.9, "taker_buy_quote": 923.79504}, {"ts": 1773841680000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 24556.6, "quote_volume": 1618.19513, "trades": 74, "taker_buy_volume": 18701.8, "taker_buy_quote": 1232.44862}, {"ts": 1773841740000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 8605.2, "quote_volume": 566.31303, "trades": 7, "taker_buy_volume": 908.7, "taker_buy_quote": 59.88333}, {"ts": 1773841800000, "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 11127.8, "quote_volume": 732.89208, "trades": 14, "taker_buy_volume": 3086.3, "taker_buy_quote": 203.43237}, {"ts": 1773841860000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 157919.0, "quote_volume": 10406.76549, "trades": 48, "taker_buy_volume": 93739.0, "taker_buy_quote": 6177.4001}, {"ts": 1773841920000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 9675.5, "quote_volume": 637.61545, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841980000, "open": 0.066, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 14507.6, "quote_volume": 956.83983, "trades": 7, "taker_buy_volume": 7889.9, "taker_buy_quote": 520.7334}, {"ts": 1773842040000, "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.066, "volume": 31926.1, "quote_volume": 2104.28118, "trades": 20, "taker_buy_volume": 15311.1, "taker_buy_quote": 1009.57979}, {"ts": 1773842100000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 68022.1, "quote_volume": 4482.43667, "trades": 35, "taker_buy_volume": 60568.5, "taker_buy_quote": 3991.46415}, {"ts": 1773842160000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 27104.0, "quote_volume": 1785.41241, "trades": 13, "taker_buy_volume": 1321.5, "taker_buy_quote": 87.08685}, {"ts": 1773842220000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 4515.4, "quote_volume": 297.11332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842280000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8178.4, "quote_volume": 538.13872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842340000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 8129.6, "quote_volume": 534.92768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842400000, "open": 0.0659, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 103029.4, "quote_volume": 6789.40429, "trades": 53, "taker_buy_volume": 80629.6, "taker_buy_quote": 5313.49064}, {"ts": 1773842460000, "open": 0.0659, "high": 0.066, "low": 0.0659, "close": 0.0659, "volume": 40859.6, "quote_volume": 2692.65854, "trades": 14, "taker_buy_volume": 109.0, "taker_buy_quote": 7.194}, {"ts": 1773842520000, "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 12527.0, "quote_volume": 823.88189, "trades": 32, "taker_buy_volume": 1248.9, "taker_buy_quote": 82.30251}, {"ts": 1773842580000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 86257.8, "quote_volume": 5666.92131, "trades": 40, "taker_buy_volume": 6024.8, "taker_buy_quote": 395.82936}, {"ts": 1773842640000, "open": 0.0658, "high": 0.0659, "low": 0.0657, "close": 0.0657, "volume": 11393.7, "quote_volume": 749.48631, "trades": 34, "taker_buy_volume": 4610.1, "taker_buy_quote": 303.38978}, {"ts": 1773842700000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 12891.1, "quote_volume": 848.23438, "trades": 30, "taker_buy_volume": 2257.3, "taker_buy_quote": 148.53034}, {"ts": 1773842760000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 127294.5, "quote_volume": 8375.40145, "trades": 38, "taker_buy_volume": 83487.7, "taker_buy_quote": 5493.49066}, {"ts": 1773842820000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 13179.8, "quote_volume": 866.78857, "trades": 55, "taker_buy_volume": 6068.9, "taker_buy_quote": 399.33362}, {"ts": 1773842880000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 10805.7, "quote_volume": 710.76185, "trades": 29, "taker_buy_volume": 5304.9, "taker_buy_quote": 349.06242}, {"ts": 1773842940000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 8327.3, "quote_volume": 547.96736, "trades": 8, "taker_buy_volume": 310.2, "taker_buy_quote": 20.44218}, {"ts": 1773843000000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 14885.5, "quote_volume": 978.95979, "trades": 17, "taker_buy_volume": 759.8, "taker_buy_quote": 49.99484}, {"ts": 1773843060000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 21590.4, "quote_volume": 1418.5203, "trades": 26, "taker_buy_volume": 474.0, "taker_buy_quote": 31.17282}, {"ts": 1773843120000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 17547.0, "quote_volume": 1152.8379, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843180000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 53450.7, "quote_volume": 3516.9768, "trades": 34, "taker_buy_volume": 48028.1, "taker_buy_quote": 3160.24898}, {"ts": 1773843240000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 28677.7, "quote_volume": 1885.71835, "trades": 24, "taker_buy_volume": 15688.9, "taker_buy_quote": 1032.32962}, {"ts": 1773843300000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 32027.3, "quote_volume": 2107.40608, "trades": 30, "taker_buy_volume": 17728.2, "taker_buy_quote": 1166.5253}, {"ts": 1773843360000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 33230.6, "quote_volume": 2186.73788, "trades": 50, "taker_buy_volume": 16386.6, "taker_buy_quote": 1078.40268}, {"ts": 1773843420000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 21586.8, "quote_volume": 1418.36325, "trades": 45, "taker_buy_volume": 15166.9, "taker_buy_quote": 996.57582}, {"ts": 1773843480000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 65854.5, "quote_volume": 4326.64065, "trades": 16, "taker_buy_volume": 8347.6, "taker_buy_quote": 548.43732}, {"ts": 1773843540000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 11075.5, "quote_volume": 727.66035, "trades": 12, "taker_buy_volume": 3889.7, "taker_buy_quote": 255.55329}, {"ts": 1773843600000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 72354.5, "quote_volume": 4753.74236, "trades": 27, "taker_buy_volume": 517.1, "taker_buy_quote": 34.02518}, {"ts": 1773843660000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 6764.4, "quote_volume": 444.42108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843720000, "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 30324.9, "quote_volume": 1994.02101, "trades": 48, "taker_buy_volume": 16750.8, "taker_buy_quote": 1102.20264}, {"ts": 1773843780000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0658, "volume": 47212.2, "quote_volume": 3108.41479, "trades": 38, "taker_buy_volume": 18520.3, "taker_buy_quote": 1220.48777}, {"ts": 1773843840000, "open": 0.0658, "high": 0.0658, "low": 0.0658, "close": 0.0658, "volume": 9059.5, "quote_volume": 596.1151, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843900000, "open": 0.0658, "high": 0.0659, "low": 0.0658, "close": 0.0659, "volume": 7007.7, "quote_volume": 461.11576, "trades": 27, "taker_buy_volume": 91.0, "taker_buy_quote": 5.9969}, {"ts": 1773843960000, "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0657, "volume": 7680.3, "quote_volume": 504.79354, "trades": 22, "taker_buy_volume": 401.5, "taker_buy_quote": 26.37855}, {"ts": 1773844020000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 15578.6, "quote_volume": 1022.66092, "trades": 19, "taker_buy_volume": 4949.6, "taker_buy_quote": 325.18872}, {"ts": 1773844080000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 572981.2, "quote_volume": 37588.23439, "trades": 45, "taker_buy_volume": 6775.7, "taker_buy_quote": 445.15359}, {"ts": 1773844140000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 52347.6, "quote_volume": 3428.77696, "trades": 17, "taker_buy_volume": 91.6, "taker_buy_quote": 6.00896}, {"ts": 1773844200000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 150042.2, "quote_volume": 9846.38347, "trades": 40, "taker_buy_volume": 127170.8, "taker_buy_quote": 8344.13803}, {"ts": 1773844260000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 20750.4, "quote_volume": 1361.22624, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844320000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 167584.5, "quote_volume": 10978.22877, "trades": 158, "taker_buy_volume": 79145.4, "taker_buy_quote": 5184.79524}, {"ts": 1773844380000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 17979.6, "quote_volume": 1179.46176, "trades": 37, "taker_buy_volume": 10875.5, "taker_buy_quote": 713.4328}, {"ts": 1773844440000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 5847.9, "quote_volume": 383.62985, "trades": 5, "taker_buy_volume": 76.1, "taker_buy_quote": 4.99977}, {"ts": 1773844500000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 12531.2, "quote_volume": 822.04672, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844560000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 51796.6, "quote_volume": 3397.91093, "trades": 38, "taker_buy_volume": 18805.8, "taker_buy_quote": 1233.87488}, {"ts": 1773844620000, "open": 0.0657, "high": 0.0657, "low": 0.0657, "close": 0.0657, "volume": 17872.7, "quote_volume": 1174.23639, "trades": 41, "taker_buy_volume": 720.3, "taker_buy_quote": 47.32371}, {"ts": 1773844680000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 11395.6, "quote_volume": 748.38852, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773844740000, "open": 0.0656, "high": 0.0657, "low": 0.0654, "close": 0.0654, "volume": 179280.2, "quote_volume": 11756.1281, "trades": 111, "taker_buy_volume": 5370.8, "taker_buy_quote": 352.19603}, {"ts": 1773844800000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 182518.6, "quote_volume": 11936.75007, "trades": 72, "taker_buy_volume": 98375.8, "taker_buy_quote": 6433.81095}, {"ts": 1773844860000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 82582.9, "quote_volume": 5408.69541, "trades": 36, "taker_buy_volume": 47454.9, "taker_buy_quote": 3108.29595}, {"ts": 1773844920000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 107986.2, "quote_volume": 7070.96892, "trades": 20, "taker_buy_volume": 74993.1, "taker_buy_quote": 4912.04805}, {"ts": 1773844980000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 188435.9, "quote_volume": 12342.56817, "trades": 105, "taker_buy_volume": 16913.6, "taker_buy_quote": 1107.85752}, {"ts": 1773845040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 89931.2, "quote_volume": 5881.50048, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845100000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 69912.1, "quote_volume": 4579.47233, "trades": 72, "taker_buy_volume": 54064.5, "taker_buy_quote": 3541.58431}, {"ts": 1773845160000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 75617.2, "quote_volume": 4959.95367, "trades": 33, "taker_buy_volume": 54082.7, "taker_buy_quote": 3547.82512}, {"ts": 1773845220000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 8643.1, "quote_volume": 566.12305, "trades": 18, "taker_buy_volume": 1864.3, "taker_buy_quote": 122.11165}, {"ts": 1773845280000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 16232.1, "quote_volume": 1062.93399, "trades": 19, "taker_buy_volume": 10545.4, "taker_buy_quote": 690.83346}, {"ts": 1773845340000, "open": 0.0655, "high": 0.0655, "low": 0.0655, "close": 0.0655, "volume": 10065.0, "quote_volume": 659.2575, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845400000, "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 22964.8, "quote_volume": 1506.2889, "trades": 19, "taker_buy_volume": 16543.6, "taker_buy_quote": 1085.33626}, {"ts": 1773845460000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 41701.4, "quote_volume": 2739.40972, "trades": 55, "taker_buy_volume": 25203.7, "taker_buy_quote": 1655.92839}, {"ts": 1773845520000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 9250.7, "quote_volume": 606.95823, "trades": 9, "taker_buy_volume": 1123.1, "taker_buy_quote": 73.78767}, {"ts": 1773845580000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 57065.6, "quote_volume": 3738.6987, "trades": 36, "taker_buy_volume": 26748.4, "taker_buy_quote": 1752.25648}, {"ts": 1773845640000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 27806.8, "quote_volume": 1822.1429, "trades": 40, "taker_buy_volume": 6959.7, "taker_buy_quote": 456.55632}, {"ts": 1773845700000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 18800.7, "quote_volume": 1232.45952, "trades": 15, "taker_buy_volume": 8486.1, "taker_buy_quote": 556.68816}, {"ts": 1773845760000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 34466.3, "quote_volume": 2260.98928, "trades": 22, "taker_buy_volume": 6721.9, "taker_buy_quote": 440.95664}, {"ts": 1773845820000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 28686.3, "quote_volume": 1879.10847, "trades": 48, "taker_buy_volume": 3600.0, "taker_buy_quote": 235.8097}, {"ts": 1773845880000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 28405.9, "quote_volume": 1857.27064, "trades": 35, "taker_buy_volume": 9413.1, "taker_buy_quote": 615.61674}, {"ts": 1773845940000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 143438.3, "quote_volume": 9377.89736, "trades": 65, "taker_buy_volume": 90604.9, "taker_buy_quote": 5925.56046}, {"ts": 1773846000000, "open": 0.0654, "high": 0.0654, "low": 0.0648, "close": 0.0648, "volume": 1875178.0, "quote_volume": 121897.33026, "trades": 366, "taker_buy_volume": 447978.2, "taker_buy_quote": 29101.09011}, {"ts": 1773846060000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 306722.6, "quote_volume": 19920.25761, "trades": 129, "taker_buy_volume": 140034.4, "taker_buy_quote": 9099.38923}, {"ts": 1773846120000, "open": 0.0648, "high": 0.0651, "low": 0.0648, "close": 0.0651, "volume": 342918.0, "quote_volume": 22272.83402, "trades": 102, "taker_buy_volume": 179940.3, "taker_buy_quote": 11695.5092}, {"ts": 1773846180000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 96513.2, "quote_volume": 6296.83269, "trades": 79, "taker_buy_volume": 51695.5, "taker_buy_quote": 3370.95184}, {"ts": 1773846240000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 157378.9, "quote_volume": 10291.89287, "trades": 49, "taker_buy_volume": 64488.4, "taker_buy_quote": 4217.54136}, {"ts": 1773846300000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 107791.4, "quote_volume": 7038.53603, "trades": 44, "taker_buy_volume": 38850.5, "taker_buy_quote": 2536.93765}, {"ts": 1773846360000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 324967.4, "quote_volume": 21224.01819, "trades": 101, "taker_buy_volume": 192680.6, "taker_buy_quote": 12590.86202}, {"ts": 1773846420000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 11589.9, "quote_volume": 757.97946, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846480000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 11158.5, "quote_volume": 730.23606, "trades": 38, "taker_buy_volume": 4701.6, "taker_buy_quote": 307.9548}, {"ts": 1773846540000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 99553.4, "quote_volume": 6510.61721, "trades": 85, "taker_buy_volume": 29907.2, "taker_buy_quote": 1955.93088}, {"ts": 1773846600000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 31922.7, "quote_volume": 2084.33551, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846660000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 73707.9, "quote_volume": 4805.79183, "trades": 39, "taker_buy_volume": 59760.6, "taker_buy_quote": 3896.42787}, {"ts": 1773846720000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 74876.3, "quote_volume": 4889.24118, "trades": 67, "taker_buy_volume": 11866.3, "taker_buy_quote": 774.86939}, {"ts": 1773846780000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 202320.9, "quote_volume": 13209.25066, "trades": 98, "taker_buy_volume": 78719.8, "taker_buy_quote": 5140.06004}, {"ts": 1773846840000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 26657.9, "quote_volume": 1737.1805, "trades": 24, "taker_buy_volume": 16612.1, "taker_buy_quote": 1083.10892}, {"ts": 1773846900000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 337152.7, "quote_volume": 21975.44279, "trades": 64, "taker_buy_volume": 186887.3, "taker_buy_quote": 12185.05196}, {"ts": 1773846960000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 35777.8, "quote_volume": 2335.81382, "trades": 27, "taker_buy_volume": 21098.2, "taker_buy_quote": 1377.71246}, {"ts": 1773847020000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 287027.2, "quote_volume": 18775.24482, "trades": 76, "taker_buy_volume": 231035.1, "taker_buy_quote": 15113.52984}, {"ts": 1773847080000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 20313.0, "quote_volume": 1329.84776, "trades": 27, "taker_buy_volume": 13775.6, "taker_buy_quote": 902.3018}, {"ts": 1773847140000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 23286.9, "quote_volume": 1524.62627, "trades": 13, "taker_buy_volume": 16630.1, "taker_buy_quote": 1089.27155}, {"ts": 1773847200000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 7831.2, "quote_volume": 512.43346, "trades": 22, "taker_buy_volume": 2729.8, "taker_buy_quote": 178.8019}, {"ts": 1773847260000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 48844.7, "quote_volume": 3198.91839, "trades": 30, "taker_buy_volume": 3719.9, "taker_buy_quote": 243.78965}, {"ts": 1773847320000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 66196.2, "quote_volume": 4334.84015, "trades": 30, "taker_buy_volume": 5640.0, "taker_buy_quote": 369.42}, {"ts": 1773847380000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 12767.9, "quote_volume": 835.02066, "trades": 33, "taker_buy_volume": 3036.8, "taker_buy_quote": 198.60672}, {"ts": 1773847440000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 11024.7, "quote_volume": 720.57151, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847500000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 33176.6, "quote_volume": 2170.5513, "trades": 38, "taker_buy_volume": 28764.2, "taker_buy_quote": 1882.04635}, {"ts": 1773847560000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 41057.1, "quote_volume": 2684.1892, "trades": 24, "taker_buy_volume": 5904.6, "taker_buy_quote": 386.15166}, {"ts": 1773847620000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 81820.8, "quote_volume": 5332.99186, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847680000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 73853.8, "quote_volume": 4807.70565, "trades": 27, "taker_buy_volume": 60839.5, "taker_buy_quote": 3960.65145}, {"ts": 1773847740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 218177.0, "quote_volume": 14203.3227, "trades": 32, "taker_buy_volume": 24167.0, "taker_buy_quote": 1573.2717}, {"ts": 1773847800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 18397.0, "quote_volume": 1197.6447, "trades": 23, "taker_buy_volume": 8037.0, "taker_buy_quote": 523.2087}, {"ts": 1773847860000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 22109.7, "quote_volume": 1439.09953, "trades": 16, "taker_buy_volume": 3637.0, "taker_buy_quote": 236.7687}, {"ts": 1773847920000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 142964.9, "quote_volume": 9318.6513, "trades": 83, "taker_buy_volume": 112531.6, "taker_buy_quote": 7335.82115}, {"ts": 1773847980000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 153506.4, "quote_volume": 10009.56919, "trades": 87, "taker_buy_volume": 78364.6, "taker_buy_quote": 5110.49483}, {"ts": 1773848040000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 84108.7, "quote_volume": 5487.48729, "trades": 50, "taker_buy_volume": 77464.4, "taker_buy_quote": 5054.27893}, {"ts": 1773848100000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 72308.5, "quote_volume": 4713.89446, "trades": 169, "taker_buy_volume": 38239.3, "taker_buy_quote": 2493.20236}, {"ts": 1773848160000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 34623.6, "quote_volume": 2255.45487, "trades": 25, "taker_buy_volume": 20087.3, "taker_buy_quote": 1309.21697}, {"ts": 1773848220000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 36856.4, "quote_volume": 2398.87, "trades": 26, "taker_buy_volume": 17404.1, "taker_buy_quote": 1133.00691}, {"ts": 1773848280000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 110448.4, "quote_volume": 7189.13371, "trades": 28, "taker_buy_volume": 32740.5, "taker_buy_quote": 2131.40655}, {"ts": 1773848340000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 90298.3, "quote_volume": 5878.63286, "trades": 26, "taker_buy_volume": 74785.1, "taker_buy_quote": 4869.36847}, {"ts": 1773848400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 7347.5, "quote_volume": 477.5875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848460000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 279169.5, "quote_volume": 18150.92972, "trades": 78, "taker_buy_volume": 33356.9, "taker_buy_quote": 2170.12702}, {"ts": 1773848520000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 19681.3, "quote_volume": 1279.43779, "trades": 10, "taker_buy_volume": 1532.9, "taker_buy_quote": 99.79179}, {"ts": 1773848580000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 105404.6, "quote_volume": 6857.22772, "trades": 27, "taker_buy_volume": 92407.1, "taker_buy_quote": 6012.39022}, {"ts": 1773848640000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 8965.6, "quote_volume": 582.764, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848700000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 29373.9, "quote_volume": 1909.3035, "trades": 21, "taker_buy_volume": 6415.3, "taker_buy_quote": 416.9945}, {"ts": 1773848760000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 30633.9, "quote_volume": 1993.33446, "trades": 44, "taker_buy_volume": 6182.4, "taker_buy_quote": 402.47424}, {"ts": 1773848820000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 27254.6, "quote_volume": 1772.63385, "trades": 20, "taker_buy_volume": 2482.8, "taker_buy_quote": 161.63028}, {"ts": 1773848880000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 8228.0, "quote_volume": 534.97378, "trades": 7, "taker_buy_volume": 1537.8, "taker_buy_quote": 100.11078}, {"ts": 1773848940000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 21249.0, "quote_volume": 1382.69366, "trades": 23, "taker_buy_volume": 15086.6, "taker_buy_quote": 982.13766}, {"ts": 1773849000000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 60576.6, "quote_volume": 3941.35563, "trades": 25, "taker_buy_volume": 20977.6, "taker_buy_quote": 1365.64176}, {"ts": 1773849060000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 92391.5, "quote_volume": 6014.68665, "trades": 30, "taker_buy_volume": 82524.1, "taker_buy_quote": 5372.31891}, {"ts": 1773849120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7574.3, "quote_volume": 493.08693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849180000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 169967.5, "quote_volume": 11079.03285, "trades": 109, "taker_buy_volume": 130350.6, "taker_buy_quote": 8498.13203}, {"ts": 1773849240000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 20576.0, "quote_volume": 1339.53177, "trades": 13, "taker_buy_volume": 341.7, "taker_buy_quote": 22.27884}, {"ts": 1773849300000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 40959.4, "quote_volume": 2665.8392, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849360000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 41837.1, "quote_volume": 2720.98357, "trades": 13, "taker_buy_volume": 15720.7, "taker_buy_quote": 1023.41757}, {"ts": 1773849420000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 25781.9, "quote_volume": 1678.47837, "trades": 29, "taker_buy_volume": 19079.8, "taker_buy_quote": 1242.17166}, {"ts": 1773849480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8557.0, "quote_volume": 557.0607, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849540000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 168995.6, "quote_volume": 11001.50947, "trades": 30, "taker_buy_volume": 40288.3, "taker_buy_quote": 2622.76833}, {"ts": 1773849600000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 131340.2, "quote_volume": 8536.73473, "trades": 29, "taker_buy_volume": 22174.4, "taker_buy_quote": 1441.336}, {"ts": 1773849660000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 58525.4, "quote_volume": 3809.29711, "trades": 40, "taker_buy_volume": 49115.1, "taker_buy_quote": 3197.1637}, {"ts": 1773849720000, "open": 0.0651, "high": 0.0651, "low": 0.0649, "close": 0.0649, "volume": 190311.7, "quote_volume": 12377.56951, "trades": 69, "taker_buy_volume": 81620.5, "taker_buy_quote": 5311.26485}, {"ts": 1773849780000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 9968.7, "quote_volume": 647.1036, "trades": 8, "taker_buy_volume": 1349.7, "taker_buy_quote": 87.7305}, {"ts": 1773849840000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 168166.1, "quote_volume": 10930.33231, "trades": 44, "taker_buy_volume": 127470.8, "taker_buy_quote": 8285.602}, {"ts": 1773849900000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 152543.9, "quote_volume": 9915.3535, "trades": 28, "taker_buy_volume": 10130.3, "taker_buy_quote": 658.4695}, {"ts": 1773849960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 33631.1, "quote_volume": 2182.65839, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6482.7, "quote_volume": 420.72723, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850080000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 173421.9, "quote_volume": 11256.64339, "trades": 39, "taker_buy_volume": 76755.6, "taker_buy_quote": 4983.00052}, {"ts": 1773850140000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.0651, "volume": 28954.9, "quote_volume": 1881.7634, "trades": 15, "taker_buy_volume": 22707.7, "taker_buy_quote": 1476.01131}, {"ts": 1773850200000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 60455.3, "quote_volume": 3929.48642, "trades": 28, "taker_buy_volume": 23495.8, "taker_buy_quote": 1527.227}, {"ts": 1773850260000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 34032.6, "quote_volume": 2211.92838, "trades": 18, "taker_buy_volume": 15890.4, "taker_buy_quote": 1032.876}, {"ts": 1773850320000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 34297.9, "quote_volume": 2229.2399, "trades": 23, "taker_buy_volume": 18806.5, "taker_buy_quote": 1222.4225}, {"ts": 1773850380000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 35661.6, "quote_volume": 2317.23549, "trades": 18, "taker_buy_volume": 6330.5, "taker_buy_quote": 411.4825}, {"ts": 1773850440000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 7901.7, "quote_volume": 512.82802, "trades": 11, "taker_buy_volume": 76.9, "taker_buy_quote": 4.9985}, {"ts": 1773850500000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 28070.1, "quote_volume": 1823.31155, "trades": 11, "taker_buy_volume": 15620.6, "taker_buy_quote": 1015.339}, {"ts": 1773850560000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 126976.7, "quote_volume": 8240.24667, "trades": 30, "taker_buy_volume": 67804.7, "taker_buy_quote": 4400.52503}, {"ts": 1773850620000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 146903.1, "quote_volume": 9534.11699, "trades": 22, "taker_buy_volume": 8720.6, "taker_buy_quote": 566.07274}, {"ts": 1773850680000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 45162.3, "quote_volume": 2929.41353, "trades": 18, "taker_buy_volume": 28964.9, "taker_buy_quote": 1879.82201}, {"ts": 1773850740000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 39824.0, "quote_volume": 2583.91493, "trades": 28, "taker_buy_volume": 6581.9, "taker_buy_quote": 427.16531}, {"ts": 1773850800000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 55251.0, "quote_volume": 3580.2648, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 22041.1, "quote_volume": 1428.26328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850920000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 58387.9, "quote_volume": 3783.14749, "trades": 19, "taker_buy_volume": 17651.5, "taker_buy_quote": 1143.84031}, {"ts": 1773850980000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 690353.3, "quote_volume": 44707.64461, "trades": 136, "taker_buy_volume": 218638.7, "taker_buy_quote": 14161.97154}, {"ts": 1773851040000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 105342.0, "quote_volume": 6815.6274, "trades": 29, "taker_buy_volume": 73066.0, "taker_buy_quote": 4727.3702}, {"ts": 1773851100000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 6843.6, "quote_volume": 442.78092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851160000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 161758.8, "quote_volume": 10484.06984, "trades": 19, "taker_buy_volume": 155474.6, "taker_buy_quote": 10076.95498}, {"ts": 1773851220000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 47794.3, "quote_volume": 3100.57588, "trades": 10, "taker_buy_volume": 35052.4, "taker_buy_quote": 2274.90076}, {"ts": 1773851280000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 9311.1, "quote_volume": 603.37038, "trades": 13, "taker_buy_volume": 111.0, "taker_buy_quote": 7.2039}, {"ts": 1773851340000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 114826.9, "quote_volume": 7440.31732, "trades": 15, "taker_buy_volume": 4836.4, "taker_buy_quote": 313.39872}, {"ts": 1773851400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 45897.9, "quote_volume": 2974.18392, "trades": 18, "taker_buy_volume": 38278.5, "taker_buy_quote": 2480.4468}, {"ts": 1773851460000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 152287.5, "quote_volume": 9883.12515, "trades": 63, "taker_buy_volume": 124374.3, "taker_buy_quote": 8072.06883}, {"ts": 1773851520000, "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 112334.2, "quote_volume": 7290.20618, "trades": 39, "taker_buy_volume": 7144.9, "taker_buy_quote": 463.72413}, {"ts": 1773851580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 138265.6, "quote_volume": 8973.43744, "trades": 30, "taker_buy_volume": 14770.7, "taker_buy_quote": 958.61843}, {"ts": 1773851640000, "open": 0.0648, "high": 0.0649, "low": 0.0645, "close": 0.0647, "volume": 1091824.0, "quote_volume": 70555.48036, "trades": 126, "taker_buy_volume": 193225.1, "taker_buy_quote": 12487.95142}, {"ts": 1773851700000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 21365.8, "quote_volume": 1380.32996, "trades": 17, "taker_buy_volume": 992.8, "taker_buy_quote": 64.23416}, {"ts": 1773851760000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 132500.4, "quote_volume": 8572.22406, "trades": 22, "taker_buy_volume": 125195.5, "taker_buy_quote": 8100.14885}, {"ts": 1773851820000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 74186.6, "quote_volume": 4799.60994, "trades": 17, "taker_buy_volume": 154.5, "taker_buy_quote": 9.99615}, {"ts": 1773851880000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 23695.2, "quote_volume": 1531.01216, "trades": 23, "taker_buy_volume": 1192.9, "taker_buy_quote": 77.18063}, {"ts": 1773851940000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 79864.1, "quote_volume": 5174.03842, "trades": 23, "taker_buy_volume": 2559.6, "taker_buy_quote": 165.86208}, {"ts": 1773852000000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 51003.5, "quote_volume": 3304.52043, "trades": 19, "taker_buy_volume": 41364.6, "taker_buy_quote": 2680.42608}, {"ts": 1773852060000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 12140.9, "quote_volume": 785.89915, "trades": 10, "taker_buy_volume": 3829.2, "taker_buy_quote": 248.13216}, {"ts": 1773852120000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 75601.5, "quote_volume": 4898.11779, "trades": 20, "taker_buy_volume": 67007.4, "taker_buy_quote": 4342.07952}, {"ts": 1773852180000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 106013.2, "quote_volume": 6867.67316, "trades": 23, "taker_buy_volume": 9259.2, "taker_buy_quote": 599.99616}, {"ts": 1773852240000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 9401.6, "quote_volume": 608.28352, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852300000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 14229.5, "quote_volume": 921.32766, "trades": 8, "taker_buy_volume": 6790.1, "taker_buy_quote": 439.99848}, {"ts": 1773852360000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 9514.4, "quote_volume": 615.58168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 8416.5, "quote_volume": 544.54755, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852480000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 15258.9, "quote_volume": 987.91906, "trades": 8, "taker_buy_volume": 6682.3, "taker_buy_quote": 433.01304}, {"ts": 1773852540000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 33309.0, "quote_volume": 2158.22829, "trades": 17, "taker_buy_volume": 6410.4, "taker_buy_quote": 415.39392}, {"ts": 1773852600000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 21757.3, "quote_volume": 1411.45, "trades": 23, "taker_buy_volume": 12901.8, "taker_buy_quote": 837.32682}, {"ts": 1773852660000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 30787.4, "quote_volume": 1997.5897, "trades": 13, "taker_buy_volume": 15362.4, "taker_buy_quote": 997.01976}, {"ts": 1773852720000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 25537.4, "quote_volume": 1656.40172, "trades": 10, "taker_buy_volume": 15782.0, "taker_buy_quote": 1024.2518}, {"ts": 1773852780000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 39968.4, "quote_volume": 2594.58358, "trades": 15, "taker_buy_volume": 26589.0, "taker_buy_quote": 1726.26052}, {"ts": 1773852840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 6846.6, "quote_volume": 444.34434, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852900000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 27431.1, "quote_volume": 1779.37358, "trades": 15, "taker_buy_volume": 14678.9, "taker_buy_quote": 952.66061}, {"ts": 1773852960000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 90638.3, "quote_volume": 5882.19147, "trades": 20, "taker_buy_volume": 53695.1, "taker_buy_quote": 3484.81199}, {"ts": 1773853020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 7651.3, "quote_volume": 495.80424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853080000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 162040.7, "quote_volume": 10498.48042, "trades": 40, "taker_buy_volume": 80716.5, "taker_buy_quote": 5230.4292}, {"ts": 1773853140000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 88041.2, "quote_volume": 5704.40546, "trades": 19, "taker_buy_volume": 57166.8, "taker_buy_quote": 3704.40864}, {"ts": 1773853200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7429.8, "quote_volume": 480.70806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853260000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 142021.1, "quote_volume": 9192.59477, "trades": 33, "taker_buy_volume": 38971.7, "taker_buy_quote": 2525.36616}, {"ts": 1773853320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 36194.4, "quote_volume": 2341.77768, "trades": 10, "taker_buy_volume": 457.4, "taker_buy_quote": 29.59378}, {"ts": 1773853380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 15394.0, "quote_volume": 995.9918, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 7187.1, "quote_volume": 465.00537, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853500000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 23830.1, "quote_volume": 1542.01602, "trades": 17, "taker_buy_volume": 3397.3, "taker_buy_quote": 220.14504}, {"ts": 1773853560000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 192652.4, "quote_volume": 12441.74534, "trades": 55, "taker_buy_volume": 45367.1, "taker_buy_quote": 2930.71466}, {"ts": 1773853620000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 37148.0, "quote_volume": 2399.5672, "trades": 21, "taker_buy_volume": 17607.4, "taker_buy_quote": 1137.43804}, {"ts": 1773853680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 4674.0, "quote_volume": 301.9404, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 23156.9, "quote_volume": 1495.93574, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853800000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 17931.9, "quote_volume": 1158.40074, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8519.8, "quote_volume": 550.37908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853920000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 11031.9, "quote_volume": 713.21068, "trades": 10, "taker_buy_volume": 5499.4, "taker_buy_quote": 355.81118}, {"ts": 1773853980000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8480.5, "quote_volume": 547.8403, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854040000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 54763.5, "quote_volume": 3537.74954, "trades": 28, "taker_buy_volume": 24713.8, "taker_buy_quote": 1596.53892}, {"ts": 1773854100000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9073.0, "quote_volume": 586.27035, "trades": 10, "taker_buy_volume": 1545.5, "taker_buy_quote": 99.99385}, {"ts": 1773854160000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 42652.7, "quote_volume": 2754.97427, "trades": 18, "taker_buy_volume": 20900.0, "taker_buy_quote": 1350.14}, {"ts": 1773854220000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 14227.9, "quote_volume": 918.52125, "trades": 16, "taker_buy_volume": 7866.9, "taker_buy_quote": 508.23675}, {"ts": 1773854280000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 15372.1, "quote_volume": 993.03766, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854340000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 12664.1, "quote_volume": 818.13949, "trades": 10, "taker_buy_volume": 386.3, "taker_buy_quote": 24.99361}, {"ts": 1773854400000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 24989.3, "quote_volume": 1617.15174, "trades": 17, "taker_buy_volume": 19846.2, "taker_buy_quote": 1284.39317}, {"ts": 1773854460000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0648, "volume": 44621.3, "quote_volume": 2891.4552, "trades": 28, "taker_buy_volume": 27485.7, "taker_buy_quote": 1781.1504}, {"ts": 1773854520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 15503.7, "quote_volume": 1004.63976, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5691.3, "quote_volume": 368.79624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854640000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 28559.2, "quote_volume": 1853.352, "trades": 16, "taker_buy_volume": 17999.7, "taker_buy_quote": 1168.33881}, {"ts": 1773854700000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 7209.0, "quote_volume": 468.04392, "trades": 14, "taker_buy_volume": 1798.2, "taker_buy_quote": 116.883}, {"ts": 1773854760000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 16834.1, "quote_volume": 1092.20266, "trades": 24, "taker_buy_volume": 4979.5, "taker_buy_quote": 323.21955}, {"ts": 1773854820000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 30414.0, "quote_volume": 1976.55979, "trades": 19, "taker_buy_volume": 22510.0, "taker_buy_quote": 1463.22788}, {"ts": 1773854880000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 7945.0, "quote_volume": 515.6554, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854940000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 39678.3, "quote_volume": 2578.66814, "trades": 33, "taker_buy_volume": 18527.8, "taker_buy_quote": 1204.307}, {"ts": 1773855000000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 31637.6, "quote_volume": 2056.5208, "trades": 44, "taker_buy_volume": 10370.9, "taker_buy_quote": 674.1853}, {"ts": 1773855060000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 10203.8, "quote_volume": 662.89609, "trades": 14, "taker_buy_volume": 6196.7, "taker_buy_quote": 402.7855}, {"ts": 1773855120000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 22853.8, "quote_volume": 1484.86281, "trades": 15, "taker_buy_volume": 15899.5, "taker_buy_quote": 1033.4675}, {"ts": 1773855180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5493.5, "quote_volume": 357.0775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855240000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 23627.6, "quote_volume": 1537.99738, "trades": 20, "taker_buy_volume": 19795.8, "taker_buy_quote": 1288.78445}, {"ts": 1773855300000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 88869.4, "quote_volume": 5793.94801, "trades": 18, "taker_buy_volume": 85500.7, "taker_buy_quote": 5574.64564}, {"ts": 1773855360000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 33041.5, "quote_volume": 2157.04874, "trades": 6, "taker_buy_volume": 27429.4, "taker_buy_quote": 1791.13982}, {"ts": 1773855420000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 64602.4, "quote_volume": 4223.21914, "trades": 46, "taker_buy_volume": 63202.6, "taker_buy_quote": 4131.76276}, {"ts": 1773855480000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 178800.1, "quote_volume": 11710.2635, "trades": 55, "taker_buy_volume": 164099.3, "taker_buy_quote": 10748.83118}, {"ts": 1773855540000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 7762.7, "quote_volume": 508.6713, "trades": 10, "taker_buy_volume": 2144.5, "taker_buy_quote": 140.6792}, {"ts": 1773855600000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 102476.1, "quote_volume": 6712.00166, "trades": 16, "taker_buy_volume": 5043.3, "taker_buy_quote": 330.33615}, {"ts": 1773855660000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 21038.5, "quote_volume": 1375.92821, "trades": 26, "taker_buy_volume": 12957.4, "taker_buy_quote": 847.42427}, {"ts": 1773855720000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 45040.6, "quote_volume": 2945.33336, "trades": 24, "taker_buy_volume": 23927.4, "taker_buy_quote": 1564.85196}, {"ts": 1773855780000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 15797.2, "quote_volume": 1033.13688, "trades": 12, "taker_buy_volume": 1781.2, "taker_buy_quote": 116.49048}, {"ts": 1773855840000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 97503.4, "quote_volume": 6376.72236, "trades": 38, "taker_buy_volume": 14929.9, "taker_buy_quote": 976.41546}, {"ts": 1773855900000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 64634.2, "quote_volume": 4227.07668, "trades": 16, "taker_buy_volume": 58255.4, "taker_buy_quote": 3809.90316}, {"ts": 1773855960000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 27908.7, "quote_volume": 1828.12365, "trades": 45, "taker_buy_volume": 24442.7, "taker_buy_quote": 1601.19513}, {"ts": 1773856020000, "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 9537.6, "quote_volume": 624.77967, "trades": 13, "taker_buy_volume": 3591.7, "taker_buy_quote": 235.40786}, {"ts": 1773856080000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 11230.8, "quote_volume": 735.16468, "trades": 9, "taker_buy_volume": 6703.6, "taker_buy_quote": 439.0858}, {"ts": 1773856140000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 26597.1, "quote_volume": 1740.61361, "trades": 10, "taker_buy_volume": 11632.7, "taker_buy_quote": 761.94185}, {"ts": 1773856200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 5197.0, "quote_volume": 339.8838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856260000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 48392.0, "quote_volume": 3164.46297, "trades": 37, "taker_buy_volume": 27158.3, "taker_buy_quote": 1776.15282}, {"ts": 1773856320000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 6750.0, "quote_volume": 441.01669, "trades": 6, "taker_buy_volume": 2252.1, "taker_buy_quote": 147.28734}, {"ts": 1773856380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3637.6, "quote_volume": 237.53528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856440000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5308.9, "quote_volume": 346.67117, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856500000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 57850.8, "quote_volume": 3784.40512, "trades": 24, "taker_buy_volume": 21800.4, "taker_buy_quote": 1427.12166}, {"ts": 1773856560000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 5453.3, "quote_volume": 356.20752, "trades": 5, "taker_buy_volume": 1070.3, "taker_buy_quote": 69.99762}, {"ts": 1773856620000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4109.4, "quote_volume": 268.34382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856680000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 16758.2, "quote_volume": 1094.31046, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3581.6, "quote_volume": 233.87848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856800000, "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0656, "volume": 155186.0, "quote_volume": 10162.13375, "trades": 81, "taker_buy_volume": 129479.1, "taker_buy_quote": 8476.62096}, {"ts": 1773856860000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 63610.8, "quote_volume": 4172.86848, "trades": 39, "taker_buy_volume": 10678.9, "taker_buy_quote": 700.53584}, {"ts": 1773856920000, "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 464766.9, "quote_volume": 30512.88631, "trades": 116, "taker_buy_volume": 267154.8, "taker_buy_quote": 17543.29366}, {"ts": 1773856980000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 20504.9, "quote_volume": 1346.49925, "trades": 15, "taker_buy_volume": 11925.1, "taker_buy_quote": 783.47907}, {"ts": 1773857040000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 101767.7, "quote_volume": 6685.8216, "trades": 52, "taker_buy_volume": 77925.1, "taker_buy_quote": 5119.67907}, {"ts": 1773857100000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 345927.8, "quote_volume": 22727.10803, "trades": 37, "taker_buy_volume": 98650.4, "taker_buy_quote": 6481.33128}, {"ts": 1773857160000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 76884.6, "quote_volume": 5050.70033, "trades": 21, "taker_buy_volume": 15949.4, "taker_buy_quote": 1047.87558}, {"ts": 1773857220000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0656, "volume": 196759.5, "quote_volume": 12927.19358, "trades": 37, "taker_buy_volume": 85646.3, "taker_buy_quote": 5627.26367}, {"ts": 1773857280000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 19572.0, "quote_volume": 1285.58989, "trades": 39, "taker_buy_volume": 16666.9, "taker_buy_quote": 1095.01533}, {"ts": 1773857340000, "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 400763.8, "quote_volume": 26360.46568, "trades": 97, "taker_buy_volume": 269914.1, "taker_buy_quote": 17754.90384}, {"ts": 1773857400000, "open": 0.0656, "high": 0.0657, "low": 0.0656, "close": 0.0656, "volume": 7779.6, "quote_volume": 510.49396, "trades": 5, "taker_buy_volume": 1522.0, "taker_buy_quote": 99.9954}, {"ts": 1773857460000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 6797.2, "quote_volume": 446.20072, "trades": 6, "taker_buy_volume": 3044.0, "taker_buy_quote": 199.9908}, {"ts": 1773857520000, "open": 0.0657, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 63540.5, "quote_volume": 4174.72141, "trades": 34, "taker_buy_volume": 47948.6, "taker_buy_quote": 3150.37302}, {"ts": 1773857580000, "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 39208.4, "quote_volume": 2575.71241, "trades": 22, "taker_buy_volume": 18998.5, "taker_buy_quote": 1248.20145}, {"ts": 1773857640000, "open": 0.0656, "high": 0.0656, "low": 0.0656, "close": 0.0656, "volume": 3436.5, "quote_volume": 225.4344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857700000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 118108.0, "quote_volume": 7745.07491, "trades": 54, "taker_buy_volume": 52117.3, "taker_buy_quote": 3418.89488}, {"ts": 1773857760000, "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 26478.0, "quote_volume": 1734.10987, "trades": 92, "taker_buy_volume": 22609.8, "taker_buy_quote": 1481.04156}, {"ts": 1773857820000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 31401.6, "quote_volume": 2056.88931, "trades": 21, "taker_buy_volume": 10086.3, "taker_buy_quote": 660.80508}, {"ts": 1773857880000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4751.1, "quote_volume": 310.72194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857940000, "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 118616.2, "quote_volume": 7757.56669, "trades": 51, "taker_buy_volume": 29957.7, "taker_buy_quote": 1959.38625}, {"ts": 1773858000000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 15391.8, "quote_volume": 1006.62372, "trades": 13, "taker_buy_volume": 10771.0, "taker_buy_quote": 704.4234}, {"ts": 1773858060000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 22255.6, "quote_volume": 1454.88214, "trades": 35, "taker_buy_volume": 128.9, "taker_buy_quote": 8.43006}, {"ts": 1773858120000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 7731.9, "quote_volume": 505.05926, "trades": 5, "taker_buy_volume": 1661.9, "taker_buy_quote": 108.68826}, {"ts": 1773858180000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3333.9, "quote_volume": 217.70367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858240000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 25452.4, "quote_volume": 1664.06172, "trades": 15, "taker_buy_volume": 20200.0, "taker_buy_quote": 1321.08}, {"ts": 1773858300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3068.8, "quote_volume": 200.39264, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858360000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4692.5, "quote_volume": 306.42025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858420000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5167.0, "quote_volume": 337.4051, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858480000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 32397.7, "quote_volume": 2117.86338, "trades": 13, "taker_buy_volume": 22935.7, "taker_buy_quote": 1499.99478}, {"ts": 1773858540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3171.9, "quote_volume": 207.12507, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858600000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 19206.9, "quote_volume": 1256.09515, "trades": 23, "taker_buy_volume": 13574.7, "taker_buy_quote": 888.04249}, {"ts": 1773858660000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 62938.4, "quote_volume": 4128.43664, "trades": 163, "taker_buy_volume": 43939.0, "taker_buy_quote": 2882.3984}, {"ts": 1773858720000, "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 33448.4, "quote_volume": 2191.6825, "trades": 40, "taker_buy_volume": 7638.6, "taker_buy_quote": 501.09216}, {"ts": 1773858780000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 8374.5, "quote_volume": 548.32817, "trades": 17, "taker_buy_volume": 5537.1, "taker_buy_quote": 362.68005}, {"ts": 1773858840000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 36746.0, "quote_volume": 2402.44594, "trades": 34, "taker_buy_volume": 14264.2, "taker_buy_quote": 932.89394}, {"ts": 1773858900000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 17882.4, "quote_volume": 1168.90844, "trades": 14, "taker_buy_volume": 11630.0, "taker_buy_quote": 760.602}, {"ts": 1773858960000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 15601.0, "quote_volume": 1020.60241, "trades": 31, "taker_buy_volume": 12902.6, "taker_buy_quote": 844.12705}, {"ts": 1773859020000, "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0655, "volume": 77477.0, "quote_volume": 5080.0362, "trades": 28, "taker_buy_volume": 52927.0, "taker_buy_quote": 3472.0112}, {"ts": 1773859080000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 9835.2, "quote_volume": 644.08569, "trades": 20, "taker_buy_volume": 6485.0, "taker_buy_quote": 424.7675}, {"ts": 1773859140000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 13533.2, "quote_volume": 886.19973, "trades": 12, "taker_buy_volume": 1982.0, "taker_buy_quote": 129.821}, {"ts": 1773859200000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 6851.4, "quote_volume": 448.08156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859260000, "open": 0.0655, "high": 0.0656, "low": 0.0654, "close": 0.0654, "volume": 53747.5, "quote_volume": 3520.26928, "trades": 30, "taker_buy_volume": 6607.6, "taker_buy_quote": 432.80543}, {"ts": 1773859320000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 31679.3, "quote_volume": 2073.94602, "trades": 19, "taker_buy_volume": 21033.4, "taker_buy_quote": 1377.6877}, {"ts": 1773859380000, "open": 0.0655, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 17648.6, "quote_volume": 1155.65547, "trades": 18, "taker_buy_volume": 10922.8, "taker_buy_quote": 715.4434}, {"ts": 1773859440000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 95255.8, "quote_volume": 6238.91241, "trades": 25, "taker_buy_volume": 71189.6, "taker_buy_quote": 4662.9188}, {"ts": 1773859500000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3744.9, "quote_volume": 244.91646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859560000, "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 28295.8, "quote_volume": 1850.90115, "trades": 44, "taker_buy_volume": 12742.4, "taker_buy_quote": 833.77908}, {"ts": 1773859620000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 10514.3, "quote_volume": 687.63522, "trades": 17, "taker_buy_volume": 5132.2, "taker_buy_quote": 335.64588}, {"ts": 1773859680000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 63144.2, "quote_volume": 4129.45749, "trades": 23, "taker_buy_volume": 3290.4, "taker_buy_quote": 215.19216}, {"ts": 1773859740000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5241.7, "quote_volume": 342.28301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859800000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 14914.6, "quote_volume": 973.63768, "trades": 17, "taker_buy_volume": 1030.9, "taker_buy_quote": 67.31777}, {"ts": 1773859860000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 23860.8, "quote_volume": 1558.11024, "trades": 16, "taker_buy_volume": 19139.9, "taker_buy_quote": 1249.83547}, {"ts": 1773859920000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 100700.9, "quote_volume": 6575.68725, "trades": 33, "taker_buy_volume": 84937.1, "taker_buy_quote": 5546.39263}, {"ts": 1773859980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 61298.1, "quote_volume": 3996.63612, "trades": 26, "taker_buy_volume": 13499.7, "taker_buy_quote": 880.18044}, {"ts": 1773860040000, "open": 0.0652, "high": 0.0653, "low": 0.065, "close": 0.065, "volume": 264092.3, "quote_volume": 17195.36452, "trades": 83, "taker_buy_volume": 45564.5, "taker_buy_quote": 2968.34882}, {"ts": 1773860100000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 10318.1, "quote_volume": 671.17577, "trades": 6, "taker_buy_volume": 4992.7, "taker_buy_quote": 325.02477}, {"ts": 1773860160000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 65606.6, "quote_volume": 4268.11162, "trades": 15, "taker_buy_volume": 36826.2, "taker_buy_quote": 2397.38562}, {"ts": 1773860220000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 24556.7, "quote_volume": 1595.21627, "trades": 15, "taker_buy_volume": 9718.6, "taker_buy_quote": 631.709}, {"ts": 1773860280000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 18029.3, "quote_volume": 1170.99111, "trades": 18, "taker_buy_volume": 8895.4, "taker_buy_quote": 578.201}, {"ts": 1773860340000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 24829.2, "quote_volume": 1613.59547, "trades": 28, "taker_buy_volume": 12149.0, "taker_buy_quote": 789.685}, {"ts": 1773860400000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 42651.3, "quote_volume": 2776.89676, "trades": 47, "taker_buy_volume": 32616.5, "taker_buy_quote": 2123.71356}, {"ts": 1773860460000, "open": 0.0652, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 40144.2, "quote_volume": 2618.09362, "trades": 56, "taker_buy_volume": 31405.2, "taker_buy_quote": 2048.48571}, {"ts": 1773860520000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 15995.7, "quote_volume": 1043.13379, "trades": 17, "taker_buy_volume": 10670.4, "taker_buy_quote": 696.24696}, {"ts": 1773860580000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 13443.8, "quote_volume": 877.21295, "trades": 6, "taker_buy_volume": 6771.9, "taker_buy_quote": 442.20507}, {"ts": 1773860640000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 83615.9, "quote_volume": 5460.05653, "trades": 29, "taker_buy_volume": 79112.2, "taker_buy_quote": 5166.02666}, {"ts": 1773860700000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 101562.2, "quote_volume": 6633.31486, "trades": 17, "taker_buy_volume": 13032.0, "taker_buy_quote": 852.2928}, {"ts": 1773860760000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 13025.6, "quote_volume": 851.29588, "trades": 18, "taker_buy_volume": 9738.9, "taker_buy_quote": 636.67437}, {"ts": 1773860820000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 67341.4, "quote_volume": 4396.9072, "trades": 25, "taker_buy_volume": 53324.5, "taker_buy_quote": 3482.08985}, {"ts": 1773860880000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 12159.0, "quote_volume": 793.68858, "trades": 8, "taker_buy_volume": 9217.8, "taker_buy_quote": 601.92234}, {"ts": 1773860940000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 15729.4, "quote_volume": 1027.37458, "trades": 20, "taker_buy_volume": 10228.6, "taker_buy_quote": 668.30453}, {"ts": 1773861000000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 15676.0, "quote_volume": 1024.89606, "trades": 16, "taker_buy_volume": 12532.6, "taker_buy_quote": 819.63204}, {"ts": 1773861060000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 217932.8, "quote_volume": 14230.39067, "trades": 25, "taker_buy_volume": 9751.1, "taker_buy_quote": 636.74683}, {"ts": 1773861120000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 12814.8, "quote_volume": 836.37249, "trades": 8, "taker_buy_volume": 8475.3, "taker_buy_quote": 553.43709}, {"ts": 1773861180000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 20154.2, "quote_volume": 1316.18862, "trades": 19, "taker_buy_volume": 14783.4, "taker_buy_quote": 965.67712}, {"ts": 1773861240000, "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0652, "volume": 125593.4, "quote_volume": 8191.99437, "trades": 36, "taker_buy_volume": 13528.4, "taker_buy_quote": 883.62175}, {"ts": 1773861300000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 16220.1, "quote_volume": 1058.21986, "trades": 13, "taker_buy_volume": 12487.3, "taker_buy_quote": 814.8413}, {"ts": 1773861360000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 11783.4, "quote_volume": 769.11057, "trades": 13, "taker_buy_volume": 8328.9, "taker_buy_quote": 543.87717}, {"ts": 1773861420000, "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": 1773861480000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 6957.3, "quote_volume": 453.62751, "trades": 8, "taker_buy_volume": 115.5, "taker_buy_quote": 7.54215}, {"ts": 1773861540000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 40626.0, "quote_volume": 2652.75947, "trades": 34, "taker_buy_volume": 22869.2, "taker_buy_quote": 1493.35876}, {"ts": 1773861600000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 33781.1, "quote_volume": 2205.60526, "trades": 20, "taker_buy_volume": 16045.1, "taker_buy_quote": 1047.74503}, {"ts": 1773861660000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 6095.1, "quote_volume": 397.47708, "trades": 16, "taker_buy_volume": 765.6, "taker_buy_quote": 49.99368}, {"ts": 1773861720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4242.8, "quote_volume": 276.63056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861780000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 56540.6, "quote_volume": 3686.23929, "trades": 19, "taker_buy_volume": 27102.0, "taker_buy_quote": 1767.0504}, {"ts": 1773861840000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 16638.0, "quote_volume": 1084.67923, "trades": 11, "taker_buy_volume": 186.6, "taker_buy_quote": 12.16632}, {"ts": 1773861900000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 105398.8, "quote_volume": 6861.46188, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 23076.5, "quote_volume": 1502.28015, "trades": 18, "taker_buy_volume": 17375.8, "taker_buy_quote": 1131.16458}, {"ts": 1773862020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4848.4, "quote_volume": 315.63084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862080000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3136.6, "quote_volume": 204.19266, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862140000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6289.5, "quote_volume": 409.44645, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862200000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 20819.9, "quote_volume": 1356.97817, "trades": 24, "taker_buy_volume": 15448.3, "taker_buy_quote": 1007.22916}, {"ts": 1773862260000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 14975.5, "quote_volume": 974.90505, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862320000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 29828.3, "quote_volume": 1941.34257, "trades": 22, "taker_buy_volume": 22564.5, "taker_buy_quote": 1468.94895}, {"ts": 1773862380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 15410.8, "quote_volume": 1003.24308, "trades": 16, "taker_buy_volume": 5163.4, "taker_buy_quote": 336.13734}, {"ts": 1773862440000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 6430.5, "quote_volume": 418.32734, "trades": 8, "taker_buy_volume": 1692.2, "taker_buy_quote": 110.16222}, {"ts": 1773862500000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 14140.6, "quote_volume": 920.30668, "trades": 16, "taker_buy_volume": 6665.3, "taker_buy_quote": 433.91103}, {"ts": 1773862560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5554.3, "quote_volume": 361.58493, "trades": 6, "taker_buy_volume": 793.5, "taker_buy_quote": 51.65685}, {"ts": 1773862620000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 24823.4, "quote_volume": 1617.35162, "trades": 22, "taker_buy_volume": 18162.1, "taker_buy_quote": 1183.70099}, {"ts": 1773862680000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4864.6, "quote_volume": 316.69504, "trades": 4, "taker_buy_volume": 95.8, "taker_buy_quote": 6.24616}, {"ts": 1773862740000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4732.6, "quote_volume": 308.09226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7372.3, "quote_volume": 479.93673, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862860000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 51110.3, "quote_volume": 3327.3896, "trades": 9, "taker_buy_volume": 1090.7, "taker_buy_quote": 71.11364}, {"ts": 1773862920000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 144966.4, "quote_volume": 9437.31264, "trades": 20, "taker_buy_volume": 59623.6, "taker_buy_quote": 3881.49636}, {"ts": 1773862980000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 33859.4, "quote_volume": 2204.24694, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863040000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4661.0, "quote_volume": 303.4311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863100000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6414.4, "quote_volume": 417.57744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863160000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 18576.9, "quote_volume": 1209.26899, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863220000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 31855.0, "quote_volume": 2073.40832, "trades": 17, "taker_buy_volume": 19407.4, "taker_buy_quote": 1263.43095}, {"ts": 1773863280000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 6964.9, "quote_volume": 453.53395, "trades": 8, "taker_buy_volume": 1189.6, "taker_buy_quote": 77.56192}, {"ts": 1773863340000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 10204.0, "quote_volume": 664.19857, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863400000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 19623.1, "quote_volume": 1277.18851, "trades": 9, "taker_buy_volume": 14742.8, "taker_buy_quote": 959.75628}, {"ts": 1773863460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 16202.9, "quote_volume": 1054.80879, "trades": 23, "taker_buy_volume": 5893.2, "taker_buy_quote": 383.64732}, {"ts": 1773863520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3772.3, "quote_volume": 245.57673, "trades": 14, "taker_buy_volume": 248.1, "taker_buy_quote": 16.15131}, {"ts": 1773863580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8332.5, "quote_volume": 542.44575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863640000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2792.2, "quote_volume": 181.77222, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 35484.9, "quote_volume": 2310.06699, "trades": 13, "taker_buy_volume": 13145.7, "taker_buy_quote": 855.78507}, {"ts": 1773863760000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4262.6, "quote_volume": 277.50292, "trades": 4, "taker_buy_volume": 76.6, "taker_buy_quote": 4.99432}, {"ts": 1773863820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 12113.6, "quote_volume": 788.59536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863880000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 5014.4, "quote_volume": 326.062, "trades": 9, "taker_buy_volume": 100.6, "taker_buy_quote": 6.54906}, {"ts": 1773863940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4470.9, "quote_volume": 290.6085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864000000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 142681.8, "quote_volume": 9273.50057, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864060000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 163622.9, "quote_volume": 10618.60379, "trades": 39, "taker_buy_volume": 64452.8, "taker_buy_quote": 4182.98672}, {"ts": 1773864120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 37641.5, "quote_volume": 2439.1692, "trades": 25, "taker_buy_volume": 7989.8, "taker_buy_quote": 517.73904}, {"ts": 1773864180000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 9781.7, "quote_volume": 633.86186, "trades": 14, "taker_buy_volume": 77.0, "taker_buy_quote": 4.9973}, {"ts": 1773864240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 182623.5, "quote_volume": 11834.0028, "trades": 87, "taker_buy_volume": 163652.9, "taker_buy_quote": 10604.70792}, {"ts": 1773864300000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 177351.4, "quote_volume": 11475.29759, "trades": 31, "taker_buy_volume": 23295.5, "taker_buy_quote": 1507.28932}, {"ts": 1773864360000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 63491.9, "quote_volume": 4113.70992, "trades": 72, "taker_buy_volume": 22748.7, "taker_buy_quote": 1474.11576}, {"ts": 1773864420000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 63619.0, "quote_volume": 4116.29943, "trades": 36, "taker_buy_volume": 5456.5, "taker_buy_quote": 353.26738}, {"ts": 1773864480000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 6314.1, "quote_volume": 408.40179, "trades": 16, "taker_buy_volume": 1053.9, "taker_buy_quote": 68.18733}, {"ts": 1773864540000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 9602.2, "quote_volume": 620.30212, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864600000, "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 165822.4, "quote_volume": 10714.09234, "trades": 41, "taker_buy_volume": 11790.5, "taker_buy_quote": 763.77403}, {"ts": 1773864660000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 85193.0, "quote_volume": 5502.60752, "trades": 33, "taker_buy_volume": 13436.6, "taker_buy_quote": 868.00436}, {"ts": 1773864720000, "open": 0.0645, "high": 0.0649, "low": 0.0645, "close": 0.0649, "volume": 240482.9, "quote_volume": 15544.35865, "trades": 144, "taker_buy_volume": 195681.1, "taker_buy_quote": 12649.67216}, {"ts": 1773864780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8423.4, "quote_volume": 545.83632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864840000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 20287.1, "quote_volume": 1316.63279, "trades": 25, "taker_buy_volume": 16112.7, "taker_buy_quote": 1045.71423}, {"ts": 1773864900000, "open": 0.0649, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 183454.3, "quote_volume": 11919.40962, "trades": 98, "taker_buy_volume": 134266.7, "taker_buy_quote": 8727.03596}, {"ts": 1773864960000, "open": 0.065, "high": 0.0651, "low": 0.0649, "close": 0.065, "volume": 172981.4, "quote_volume": 11240.07467, "trades": 65, "taker_buy_volume": 103229.9, "taker_buy_quote": 6711.5859}, {"ts": 1773865020000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4429.6, "quote_volume": 287.924, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865080000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 14066.6, "quote_volume": 914.329, "trades": 13, "taker_buy_volume": 1413.3, "taker_buy_quote": 91.8645}, {"ts": 1773865140000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 15485.9, "quote_volume": 1006.26711, "trades": 10, "taker_buy_volume": 3275.9, "taker_buy_quote": 212.9335}, {"ts": 1773865200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 4331.0, "quote_volume": 281.0819, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865260000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 9019.4, "quote_volume": 585.63597, "trades": 5, "taker_buy_volume": 2769.1, "taker_buy_quote": 179.9915}, {"ts": 1773865320000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 3302.1, "quote_volume": 214.30629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 105097.8, "quote_volume": 6820.84722, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865440000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 15763.8, "quote_volume": 1023.08908, "trades": 5, "taker_buy_volume": 184.6, "taker_buy_quote": 11.999}, {"ts": 1773865500000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 11522.7, "quote_volume": 748.68606, "trades": 5, "taker_buy_volume": 8628.3, "taker_buy_quote": 560.8395}, {"ts": 1773865560000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 65555.3, "quote_volume": 4260.80079, "trades": 36, "taker_buy_volume": 24172.4, "taker_buy_quote": 1571.206}, {"ts": 1773865620000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 35391.8, "quote_volume": 2300.14407, "trades": 13, "taker_buy_volume": 24133.8, "taker_buy_quote": 1568.697}, {"ts": 1773865680000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 20274.1, "quote_volume": 1317.23646, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865740000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 3474.0, "quote_volume": 225.56361, "trades": 3, "taker_buy_volume": 1010.1, "taker_buy_quote": 65.6565}, {"ts": 1773865800000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 14792.1, "quote_volume": 960.08421, "trades": 7, "taker_buy_volume": 769.2, "taker_buy_quote": 49.998}, {"ts": 1773865860000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 21272.2, "quote_volume": 1382.40009, "trades": 11, "taker_buy_volume": 12423.2, "taker_buy_quote": 807.508}, {"ts": 1773865920000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 6515.0, "quote_volume": 423.475, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865980000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 98357.9, "quote_volume": 6403.17725, "trades": 47, "taker_buy_volume": 94672.0, "taker_buy_quote": 6163.22516}, {"ts": 1773866040000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 7899.6, "quote_volume": 514.34064, "trades": 6, "taker_buy_volume": 766.8, "taker_buy_quote": 49.99536}, {"ts": 1773866100000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 10284.2, "quote_volume": 669.92911, "trades": 7, "taker_buy_volume": 4276.9, "taker_buy_quote": 278.85388}, {"ts": 1773866160000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 131467.4, "quote_volume": 8559.05817, "trades": 23, "taker_buy_volume": 122783.9, "taker_buy_quote": 7993.76232}, {"ts": 1773866220000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 3709.8, "quote_volume": 241.50798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866280000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 5362.5, "quote_volume": 349.11353, "trades": 4, "taker_buy_volume": 147.8, "taker_buy_quote": 9.63656}, {"ts": 1773866340000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 4902.5, "quote_volume": 319.19109, "trades": 6, "taker_buy_volume": 383.4, "taker_buy_quote": 24.99768}, {"ts": 1773866400000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 7715.5, "quote_volume": 502.43242, "trades": 9, "taker_buy_volume": 1533.7, "taker_buy_quote": 99.99724}, {"ts": 1773866460000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2582.1, "quote_volume": 168.09471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866520000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 6652.0, "quote_volume": 433.0452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866580000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 6141.3, "quote_volume": 400.00761, "trades": 6, "taker_buy_volume": 2089.8, "taker_buy_quote": 136.25496}, {"ts": 1773866640000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 15016.2, "quote_volume": 978.48258, "trades": 5, "taker_buy_volume": 9279.6, "taker_buy_quote": 605.02992}, {"ts": 1773866700000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 46255.8, "quote_volume": 3010.93835, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866760000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 11537.4, "quote_volume": 751.02012, "trades": 9, "taker_buy_volume": 8605.8, "taker_buy_quote": 560.23758}, {"ts": 1773866820000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 15610.1, "quote_volume": 1015.78293, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866880000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 4703.8, "quote_volume": 305.747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866940000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 190056.8, "quote_volume": 12378.66879, "trades": 45, "taker_buy_volume": 123708.4, "taker_buy_quote": 8059.00928}, {"ts": 1773867000000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 85350.8, "quote_volume": 5564.87216, "trades": 26, "taker_buy_volume": 21503.4, "taker_buy_quote": 1402.02168}, {"ts": 1773867060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 28415.7, "quote_volume": 1852.70364, "trades": 18, "taker_buy_volume": 7683.0, "taker_buy_quote": 500.9316}, {"ts": 1773867120000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 7213.3, "quote_volume": 469.58583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867180000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9383.5, "quote_volume": 611.26277, "trades": 6, "taker_buy_volume": 3969.2, "taker_buy_quote": 258.79184}, {"ts": 1773867240000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4516.1, "quote_volume": 293.99811, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867300000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 4872.7, "quote_volume": 317.21277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867360000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 8361.8, "quote_volume": 544.35318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867420000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 7586.2, "quote_volume": 494.09168, "trades": 4, "taker_buy_volume": 2300.6, "taker_buy_quote": 149.99912}, {"ts": 1773867480000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 2616.2, "quote_volume": 170.31462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867540000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 9706.0, "quote_volume": 631.8882, "trades": 7, "taker_buy_volume": 276.0, "taker_buy_quote": 17.9952}, {"ts": 1773867600000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 198218.9, "quote_volume": 12903.0558, "trades": 56, "taker_buy_volume": 83356.0, "taker_buy_quote": 5426.4756}, {"ts": 1773867660000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 54572.4, "quote_volume": 3557.75378, "trades": 19, "taker_buy_volume": 48910.6, "taker_buy_quote": 3188.97112}, {"ts": 1773867720000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 14929.4, "quote_volume": 973.39688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 5443.4, "quote_volume": 354.36534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867840000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 84973.5, "quote_volume": 5539.8616, "trades": 26, "taker_buy_volume": 19787.7, "taker_buy_quote": 1290.15804}, {"ts": 1773867900000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 72589.8, "quote_volume": 4737.15983, "trades": 17, "taker_buy_volume": 67311.3, "taker_buy_quote": 4393.29094}, {"ts": 1773867960000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 111244.5, "quote_volume": 7253.06785, "trades": 23, "taker_buy_volume": 58422.4, "taker_buy_quote": 3809.14048}, {"ts": 1773868020000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4880.1, "quote_volume": 318.18252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868080000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 4435.5, "quote_volume": 289.1946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 6017.1, "quote_volume": 392.31492, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868200000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 7348.5, "quote_volume": 479.37742, "trades": 5, "taker_buy_volume": 2552.2, "taker_buy_quote": 166.65866}, {"ts": 1773868260000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 18554.7, "quote_volume": 1212.92619, "trades": 15, "taker_buy_volume": 15850.5, "taker_buy_quote": 1036.34193}, {"ts": 1773868320000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 69980.3, "quote_volume": 4576.20068, "trades": 19, "taker_buy_volume": 64870.9, "taker_buy_quote": 4242.55686}, {"ts": 1773868380000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 2868.8, "quote_volume": 187.33264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868440000, "open": 0.0653, "high": 0.0654, "low": 0.0652, "close": 0.0652, "volume": 87977.0, "quote_volume": 5744.68117, "trades": 31, "taker_buy_volume": 764.3, "taker_buy_quote": 49.98522}, {"ts": 1773868500000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 13488.5, "quote_volume": 880.40586, "trades": 10, "taker_buy_volume": 9556.6, "taker_buy_quote": 624.04598}, {"ts": 1773868560000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 10616.7, "quote_volume": 693.85502, "trades": 6, "taker_buy_volume": 5845.1, "taker_buy_quote": 382.26954}, {"ts": 1773868620000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 6529.6, "quote_volume": 426.39088, "trades": 6, "taker_buy_volume": 80.0, "taker_buy_quote": 5.232}, {"ts": 1773868680000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 88965.7, "quote_volume": 5817.83253, "trades": 27, "taker_buy_volume": 83476.0, "taker_buy_quote": 5459.3304}, {"ts": 1773868740000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 18048.6, "quote_volume": 1180.12358, "trades": 6, "taker_buy_volume": 15500.0, "taker_buy_quote": 1013.7}, {"ts": 1773868800000, "open": 0.0653, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 40296.1, "quote_volume": 2636.43633, "trades": 14, "taker_buy_volume": 36160.4, "taker_buy_quote": 2366.17346}, {"ts": 1773868860000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 17180.1, "quote_volume": 1124.40465, "trades": 10, "taker_buy_volume": 8261.1, "taker_buy_quote": 541.10205}, {"ts": 1773868920000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 92909.1, "quote_volume": 6076.25514, "trades": 21, "taker_buy_volume": 51661.6, "taker_buy_quote": 3378.66864}, {"ts": 1773868980000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3208.1, "quote_volume": 209.80974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869040000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 4679.5, "quote_volume": 306.0393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869100000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 55503.3, "quote_volume": 3629.91582, "trades": 13, "taker_buy_volume": 611.6, "taker_buy_quote": 39.99864}, {"ts": 1773869160000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5075.5, "quote_volume": 331.43015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869220000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 81221.2, "quote_volume": 5311.71708, "trades": 17, "taker_buy_volume": 71804.0, "taker_buy_quote": 4695.9816}, {"ts": 1773869280000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 19820.9, "quote_volume": 1296.28686, "trades": 9, "taker_buy_volume": 6080.2, "taker_buy_quote": 397.64508}, {"ts": 1773869340000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 6041.3, "quote_volume": 394.96796, "trades": 3, "taker_buy_volume": 4710.7, "taker_buy_quote": 308.07978}, {"ts": 1773869400000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 782.6, "quote_volume": 51.10378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869460000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 867.0, "quote_volume": 56.6151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869520000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 5514.2, "quote_volume": 360.07726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869580000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 847.6, "quote_volume": 55.34828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869640000, "open": 0.0654, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 106782.9, "quote_volume": 6966.70124, "trades": 30, "taker_buy_volume": 2493.5, "taker_buy_quote": 162.902}, {"ts": 1773869700000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1732.2, "quote_volume": 112.93944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869760000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 8026.6, "quote_volume": 523.33432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869820000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0654, "volume": 215474.4, "quote_volume": 14071.76751, "trades": 24, "taker_buy_volume": 206846.0, "taker_buy_quote": 13508.34299}, {"ts": 1773869880000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 790.0, "quote_volume": 51.587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869940000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 21555.2, "quote_volume": 1409.6542, "trades": 19, "taker_buy_volume": 20996.4, "taker_buy_quote": 1373.16456}, {"ts": 1773870000000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0655, "volume": 39308.8, "quote_volume": 2572.17757, "trades": 21, "taker_buy_volume": 18565.3, "taker_buy_quote": 1215.55267}, {"ts": 1773870060000, "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 37466.9, "quote_volume": 2450.94594, "trades": 9, "taker_buy_volume": 6106.8, "taker_buy_quote": 399.9954}, {"ts": 1773870120000, "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 904.8, "quote_volume": 59.17392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870180000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 56782.7, "quote_volume": 3712.32418, "trades": 29, "taker_buy_volume": 12929.0, "taker_buy_quote": 845.5566}, {"ts": 1773870240000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 9365.9, "quote_volume": 612.44856, "trades": 6, "taker_buy_volume": 8552.9, "taker_buy_quote": 559.35966}, {"ts": 1773870300000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 752.6, "quote_volume": 49.14478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870360000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 2881.4, "quote_volume": 188.35278, "trades": 5, "taker_buy_volume": 1973.6, "taker_buy_quote": 129.07344}, {"ts": 1773870420000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0654, "volume": 2073.5, "quote_volume": 135.42624, "trades": 3, "taker_buy_volume": 266.9, "taker_buy_quote": 17.45526}, {"ts": 1773870480000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 6417.1, "quote_volume": 419.60516, "trades": 7, "taker_buy_volume": 5685.3, "taker_buy_quote": 371.81862}, {"ts": 1773870540000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 26728.1, "quote_volume": 1745.34493, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870600000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 19215.3, "quote_volume": 1255.04953, "trades": 23, "taker_buy_volume": 16468.8, "taker_buy_quote": 1075.70308}, {"ts": 1773870660000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 4744.3, "quote_volume": 309.80279, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870720000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 3265.6, "quote_volume": 213.24368, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870780000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 1303.9, "quote_volume": 85.14467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870840000, "open": 0.0654, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1438.4, "quote_volume": 94.00397, "trades": 2, "taker_buy_volume": 764.5, "taker_buy_quote": 49.9983}, {"ts": 1773870900000, "open": 0.0653, "high": 0.0654, "low": 0.0653, "close": 0.0653, "volume": 1633.6, "quote_volume": 106.72408, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 32.7}, {"ts": 1773870960000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 739.9, "quote_volume": 48.31547, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871020000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 657.8, "quote_volume": 42.95434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871080000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 673.9, "quote_volume": 44.00567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871140000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 699.2, "quote_volume": 45.65776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871200000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 18347.4, "quote_volume": 1197.99977, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871260000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 4887.9, "quote_volume": 319.10198, "trades": 3, "taker_buy_volume": 4109.0, "taker_buy_quote": 268.3177}, {"ts": 1773871320000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 2045.3, "quote_volume": 133.48971, "trades": 3, "taker_buy_volume": 1361.5, "taker_buy_quote": 88.90595}, {"ts": 1773871380000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 640.8, "quote_volume": 41.78016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871440000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 865.1, "quote_volume": 56.40452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871500000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 328687.4, "quote_volume": 21408.10996, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871560000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1764.6, "quote_volume": 114.87546, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871620000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 106.2, "quote_volume": 6.91362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871680000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 47028.7, "quote_volume": 3061.56837, "trades": 21, "taker_buy_volume": 10789.5, "taker_buy_quote": 702.39645}, {"ts": 1773871740000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 47764.7, "quote_volume": 3109.40968, "trades": 24, "taker_buy_volume": 40481.5, "taker_buy_quote": 2635.34565}, {"ts": 1773871800000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 273776.8, "quote_volume": 17822.86968, "trades": 47, "taker_buy_volume": 235397.5, "taker_buy_quote": 15324.37725}, {"ts": 1773871860000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 66772.5, "quote_volume": 4353.49248, "trades": 23, "taker_buy_volume": 62157.9, "taker_buy_quote": 4052.69508}, {"ts": 1773871920000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 19129.9, "quote_volume": 1247.36068, "trades": 8, "taker_buy_volume": 912.0, "taker_buy_quote": 59.5536}, {"ts": 1773871980000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 24754.0, "quote_volume": 1611.4854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872040000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 797.2, "quote_volume": 51.89772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872100000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 93544.8, "quote_volume": 6100.45758, "trades": 23, "taker_buy_volume": 85418.6, "taker_buy_quote": 5570.69142}, {"ts": 1773872160000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 16268.4, "quote_volume": 1062.24646, "trades": 15, "taker_buy_volume": 15467.8, "taker_buy_quote": 1010.04734}, {"ts": 1773872220000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1171.9, "quote_volume": 76.45348, "trades": 4, "taker_buy_volume": 456.0, "taker_buy_quote": 29.7768}, {"ts": 1773872280000, "open": 0.0653, "high": 0.0653, "low": 0.0653, "close": 0.0653, "volume": 72898.0, "quote_volume": 4760.2394, "trades": 27, "taker_buy_volume": 16852.8, "taker_buy_quote": 1100.48784}, {"ts": 1773872340000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 6606.4, "quote_volume": 431.31819, "trades": 7, "taker_buy_volume": 5809.1, "taker_buy_quote": 379.33423}, {"ts": 1773872400000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 2285.9, "quote_volume": 149.19381, "trades": 2, "taker_buy_volume": 1531.3, "taker_buy_quote": 99.99389}, {"ts": 1773872460000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 5274.8, "quote_volume": 344.37637, "trades": 2, "taker_buy_volume": 4594.1, "taker_buy_quote": 299.99473}, {"ts": 1773872520000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 16534.1, "quote_volume": 1078.33878, "trades": 8, "taker_buy_volume": 3154.6, "taker_buy_quote": 205.99538}, {"ts": 1773872580000, "open": 0.0652, "high": 0.0654, "low": 0.0652, "close": 0.0653, "volume": 28437.0, "quote_volume": 1856.91292, "trades": 12, "taker_buy_volume": 4100.0, "taker_buy_quote": 267.7756}, {"ts": 1773872640000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 3176.6, "quote_volume": 207.34976, "trades": 2, "taker_buy_volume": 2354.4, "taker_buy_quote": 153.74232}, {"ts": 1773872700000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1494.5, "quote_volume": 97.51796, "trades": 2, "taker_buy_volume": 765.6, "taker_buy_quote": 49.99368}, {"ts": 1773872760000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1075.0, "quote_volume": 70.115, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 16.325}, {"ts": 1773872820000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 763.7, "quote_volume": 49.79324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872880000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0653, "volume": 865.6, "quote_volume": 56.44694, "trades": 2, "taker_buy_volume": 98.2, "taker_buy_quote": 6.41246}, {"ts": 1773872940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 680.8, "quote_volume": 44.38816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873000000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 811.3, "quote_volume": 52.90986, "trades": 2, "taker_buy_volume": 131.0, "taker_buy_quote": 8.5543}, {"ts": 1773873060000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 12460.3, "quote_volume": 812.41156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873120000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 7831.7, "quote_volume": 510.62684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873180000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 886.2, "quote_volume": 57.78024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873240000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 4082.0, "quote_volume": 266.2376, "trades": 5, "taker_buy_volume": 912.0, "taker_buy_quote": 59.5536}, {"ts": 1773873300000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 887.3, "quote_volume": 57.85196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873360000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 753.7, "quote_volume": 49.14124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873420000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 5513.8, "quote_volume": 359.49976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873480000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 813.0, "quote_volume": 53.0076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873540000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 1384.8, "quote_volume": 90.28896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873600000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 3244.4, "quote_volume": 211.53488, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873660000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 20255.0, "quote_volume": 1320.64057, "trades": 13, "taker_buy_volume": 145.7, "taker_buy_quote": 9.51421}, {"ts": 1773873720000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 5588.6, "quote_volume": 364.28892, "trades": 6, "taker_buy_volume": 4710.6, "taker_buy_quote": 307.13112}, {"ts": 1773873780000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 15227.1, "quote_volume": 992.64595, "trades": 8, "taker_buy_volume": 13617.4, "taker_buy_quote": 887.85448}, {"ts": 1773873840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 789.0, "quote_volume": 51.3639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873900000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1158.4, "quote_volume": 75.4656, "trades": 2, "taker_buy_volume": 537.6, "taker_buy_quote": 35.05152}, {"ts": 1773873960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 636.8, "quote_volume": 41.45568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874020000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 741.5, "quote_volume": 48.27165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874080000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 21354.3, "quote_volume": 1392.12445, "trades": 11, "taker_buy_volume": 19595.2, "taker_buy_quote": 1277.60704}, {"ts": 1773874140000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 70971.3, "quote_volume": 4627.32876, "trades": 17, "taker_buy_volume": 34502.3, "taker_buy_quote": 2249.54996}, {"ts": 1773874200000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 59427.2, "quote_volume": 3874.58192, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874260000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1718.5, "quote_volume": 111.96484, "trades": 2, "taker_buy_volume": 904.9, "taker_buy_quote": 58.99948}, {"ts": 1773874320000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 613.9, "quote_volume": 39.96489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874380000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 754.7, "quote_volume": 49.13097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874440000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 654.5, "quote_volume": 42.60795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874500000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 669.1, "quote_volume": 43.55841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874560000, "open": 0.0652, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 39921.4, "quote_volume": 2602.92088, "trades": 11, "taker_buy_volume": 31835.4, "taker_buy_quote": 2075.71368}, {"ts": 1773874620000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 1119.2, "quote_volume": 73.01744, "trades": 2, "taker_buy_volume": 456.0, "taker_buy_quote": 29.7768}, {"ts": 1773874680000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 7484.4, "quote_volume": 488.66039, "trades": 10, "taker_buy_volume": 6775.1, "taker_buy_quote": 442.41403}, {"ts": 1773874740000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 662.5, "quote_volume": 43.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874800000, "open": 0.0653, "high": 0.0653, "low": 0.0652, "close": 0.0652, "volume": 12859.4, "quote_volume": 839.63775, "trades": 3, "taker_buy_volume": 12048.7, "taker_buy_quote": 786.78011}, {"ts": 1773874860000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 24730.8, "quote_volume": 1612.37143, "trades": 14, "taker_buy_volume": 766.8, "taker_buy_quote": 49.99536}, {"ts": 1773874920000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 32944.5, "quote_volume": 2147.9814, "trades": 7, "taker_buy_volume": 32804.4, "taker_buy_quote": 2138.84688}, {"ts": 1773874980000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 23621.6, "quote_volume": 1540.12832, "trades": 10, "taker_buy_volume": 5166.0, "taker_buy_quote": 336.8232}, {"ts": 1773875040000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 5259.7, "quote_volume": 342.84758, "trades": 2, "taker_buy_volume": 4411.1, "taker_buy_quote": 287.60372}, {"ts": 1773875100000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 1153.3, "quote_volume": 75.11854, "trades": 2, "taker_buy_volume": 387.1, "taker_buy_quote": 25.23892}, {"ts": 1773875160000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1642.2, "quote_volume": 106.98285, "trades": 2, "taker_buy_volume": 756.3, "taker_buy_quote": 49.31076}, {"ts": 1773875220000, "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0653, "volume": 51985.6, "quote_volume": 3389.38506, "trades": 15, "taker_buy_volume": 50769.0, "taker_buy_quote": 3310.1844}, {"ts": 1773875280000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 41651.4, "quote_volume": 2715.60277, "trades": 11, "taker_buy_volume": 913.0, "taker_buy_quote": 59.5276}, {"ts": 1773875340000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 885.3, "quote_volume": 57.65676, "trades": 2, "taker_buy_volume": 237.3, "taker_buy_quote": 15.47196}, {"ts": 1773875400000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 834.7, "quote_volume": 54.34949, "trades": 2, "taker_buy_volume": 105.2, "taker_buy_quote": 6.85904}, {"ts": 1773875460000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 2612.5, "quote_volume": 170.22152, "trades": 6, "taker_buy_volume": 1477.7, "taker_buy_quote": 96.34604}, {"ts": 1773875520000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 9295.8, "quote_volume": 605.20228, "trades": 3, "taker_buy_volume": 457.0, "taker_buy_quote": 29.7964}, {"ts": 1773875580000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 3681.2, "quote_volume": 239.94356, "trades": 6, "taker_buy_volume": 2974.4, "taker_buy_quote": 193.93088}, {"ts": 1773875640000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 32237.3, "quote_volume": 2101.79571, "trades": 10, "taker_buy_volume": 31474.8, "taker_buy_quote": 2052.15696}, {"ts": 1773875700000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1461.9, "quote_volume": 95.23442, "trades": 10, "taker_buy_volume": 647.3, "taker_buy_quote": 42.20396}, {"ts": 1773875760000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 828.8, "quote_volume": 53.95488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 38320.0, "quote_volume": 2494.632, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 58.59}, {"ts": 1773875880000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 10253.1, "quote_volume": 667.39398, "trades": 3, "taker_buy_volume": 9424.8, "taker_buy_quote": 613.55448}, {"ts": 1773875940000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 11706.9, "quote_volume": 760.9485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876000000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 32819.9, "quote_volume": 2136.57549, "trades": 15, "taker_buy_volume": 23950.6, "taker_buy_quote": 1559.18406}, {"ts": 1773876060000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 37536.1, "quote_volume": 2443.51233, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876120000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 93541.4, "quote_volume": 6089.47768, "trades": 44, "taker_buy_volume": 30755.7, "taker_buy_quote": 2002.19607}, {"ts": 1773876180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 624.0, "quote_volume": 40.56, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 858.1, "quote_volume": 55.7765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876300000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 811.2, "quote_volume": 52.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876360000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 710.5, "quote_volume": 46.1825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876420000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 2648.5, "quote_volume": 172.24059, "trades": 3, "taker_buy_volume": 880.9, "taker_buy_quote": 57.34659}, {"ts": 1773876480000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 992.8, "quote_volume": 64.54867, "trades": 2, "taker_buy_volume": 166.7, "taker_buy_quote": 10.85217}, {"ts": 1773876540000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 879.2, "quote_volume": 57.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876600000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 108324.1, "quote_volume": 7048.88598, "trades": 33, "taker_buy_volume": 48940.0, "taker_buy_quote": 3186.00411}, {"ts": 1773876660000, "open": 0.065, "high": 0.0652, "low": 0.065, "close": 0.0652, "volume": 86976.5, "quote_volume": 5666.73945, "trades": 15, "taker_buy_volume": 84311.7, "taker_buy_quote": 5493.32745}, {"ts": 1773876720000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 21192.3, "quote_volume": 1379.61873, "trades": 14, "taker_buy_volume": 4847.4, "taker_buy_quote": 315.56574}, {"ts": 1773876780000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 29270.8, "quote_volume": 1905.52908, "trades": 17, "taker_buy_volume": 18004.3, "taker_buy_quote": 1172.07993}, {"ts": 1773876840000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 41620.5, "quote_volume": 2709.49455, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876900000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 168459.4, "quote_volume": 10966.63074, "trades": 49, "taker_buy_volume": 150185.7, "taker_buy_quote": 9777.08907}, {"ts": 1773876960000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 561013.3, "quote_volume": 36521.96583, "trades": 25, "taker_buy_volume": 48310.4, "taker_buy_quote": 3145.00704}, {"ts": 1773877020000, "open": 0.0651, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 5738.1, "quote_volume": 373.44774, "trades": 7, "taker_buy_volume": 4712.4, "taker_buy_quote": 306.77724}, {"ts": 1773877080000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 62569.6, "quote_volume": 4073.18106, "trades": 26, "taker_buy_volume": 51882.4, "taker_buy_quote": 3377.54424}, {"ts": 1773877140000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 15028.0, "quote_volume": 978.30322, "trades": 13, "taker_buy_volume": 1605.4, "taker_buy_quote": 104.55724}, {"ts": 1773877200000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3023.9, "quote_volume": 196.5535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877260000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 5536.8, "quote_volume": 359.892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877320000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 13125.9, "quote_volume": 854.19795, "trades": 10, "taker_buy_volume": 10144.5, "taker_buy_quote": 660.40695}, {"ts": 1773877380000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 632.2, "quote_volume": 41.093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877440000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.065, "volume": 13974.2, "quote_volume": 908.36806, "trades": 15, "taker_buy_volume": 450.6, "taker_buy_quote": 29.33406}, {"ts": 1773877500000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 10136.0, "quote_volume": 658.7658, "trades": 4, "taker_buy_volume": 9394.0, "taker_buy_quote": 610.61}, {"ts": 1773877560000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 5493.5, "quote_volume": 356.69427, "trades": 5, "taker_buy_volume": 1661.2, "taker_buy_quote": 107.978}, {"ts": 1773877620000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 851.2, "quote_volume": 55.24288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877680000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1214.5, "quote_volume": 78.82105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877740000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1334.3, "quote_volume": 86.59607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1331.6, "quote_volume": 86.42084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877860000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 21018.2, "quote_volume": 1364.01593, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877920000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1854.4, "quote_volume": 120.26522, "trades": 3, "taker_buy_volume": 1001.0, "taker_buy_quote": 64.9649}, {"ts": 1773877980000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1421.1, "quote_volume": 92.1412, "trades": 2, "taker_buy_volume": 539.2, "taker_buy_quote": 34.99408}, {"ts": 1773878040000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 6907.7, "quote_volume": 447.73543, "trades": 5, "taker_buy_volume": 1164.7, "taker_buy_quote": 75.58903}, {"ts": 1773878100000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 702.2, "quote_volume": 45.51026, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 4.9973}, {"ts": 1773878160000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 724.3, "quote_volume": 46.94497, "trades": 2, "taker_buy_volume": 103.3, "taker_buy_quote": 6.70417}, {"ts": 1773878220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 20459.3, "quote_volume": 1325.76264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 879.5, "quote_volume": 56.9916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 734.1, "quote_volume": 47.56968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878400000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 35578.9, "quote_volume": 2304.84233, "trades": 19, "taker_buy_volume": 547.4, "taker_buy_quote": 35.52626}, {"ts": 1773878460000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 130456.6, "quote_volume": 8440.45192, "trades": 26, "taker_buy_volume": 109405.4, "taker_buy_quote": 7078.52938}, {"ts": 1773878520000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 5723.1, "quote_volume": 370.68072, "trades": 4, "taker_buy_volume": 3961.5, "taker_buy_quote": 256.7052}, {"ts": 1773878580000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 40328.7, "quote_volume": 2613.17264, "trades": 17, "taker_buy_volume": 32408.7, "taker_buy_quote": 2100.08376}, {"ts": 1773878640000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 19068.9, "quote_volume": 1236.81281, "trades": 28, "taker_buy_volume": 13390.5, "taker_buy_quote": 868.85249}, {"ts": 1773878700000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1432.1, "quote_volume": 92.99965, "trades": 3, "taker_buy_volume": 563.6, "taker_buy_quote": 36.634}, {"ts": 1773878760000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 115663.9, "quote_volume": 7518.07049, "trades": 22, "taker_buy_volume": 11386.6, "taker_buy_quote": 740.129}, {"ts": 1773878820000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 239210.7, "quote_volume": 15548.60879, "trades": 63, "taker_buy_volume": 108273.0, "taker_buy_quote": 7037.745}, {"ts": 1773878880000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 19890.1, "quote_volume": 1291.10365, "trades": 9, "taker_buy_volume": 2361.6, "taker_buy_quote": 153.504}, {"ts": 1773878940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1018.9, "quote_volume": 66.12661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879000000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 89218.6, "quote_volume": 5790.28714, "trades": 35, "taker_buy_volume": 12338.5, "taker_buy_quote": 800.76865}, {"ts": 1773879060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 634.2, "quote_volume": 41.09616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879120000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 109022.2, "quote_volume": 7062.65892, "trades": 27, "taker_buy_volume": 500.0, "taker_buy_quote": 32.4}, {"ts": 1773879180000, "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 102832.7, "quote_volume": 6663.54578, "trades": 20, "taker_buy_volume": 93629.2, "taker_buy_quote": 6067.2492}, {"ts": 1773879240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 736.3, "quote_volume": 47.71224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879300000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 936.7, "quote_volume": 60.70768, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 6.17848}, {"ts": 1773879360000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 27936.2, "quote_volume": 1810.34281, "trades": 14, "taker_buy_volume": 770.5, "taker_buy_quote": 50.00545}, {"ts": 1773879420000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 1462.1, "quote_volume": 94.6677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879480000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 26954.3, "quote_volume": 1746.63864, "trades": 16, "taker_buy_volume": 26235.8, "taker_buy_quote": 1700.07984}, {"ts": 1773879540000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 5918.1, "quote_volume": 383.54704, "trades": 5, "taker_buy_volume": 541.6, "taker_buy_quote": 35.14984}, {"ts": 1773879600000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 26539.7, "quote_volume": 1719.71033, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879660000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 640.6, "quote_volume": 41.44682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 661.0, "quote_volume": 42.7667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879780000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 995.2, "quote_volume": 64.38944, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879840000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 37233.5, "quote_volume": 2409.00745, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879900000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1006.6, "quote_volume": 65.14463, "trades": 4, "taker_buy_volume": 176.1, "taker_buy_quote": 11.41128}, {"ts": 1773879960000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3352.4, "quote_volume": 216.90028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880020000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 881.5, "quote_volume": 57.03305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880080000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 33640.4, "quote_volume": 2179.82234, "trades": 10, "taker_buy_volume": 32884.6, "taker_buy_quote": 2130.92208}, {"ts": 1773880140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 10327.1, "quote_volume": 669.19608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880200000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1423.6, "quote_volume": 92.2772, "trades": 4, "taker_buy_volume": 279.2, "taker_buy_quote": 18.12008}, {"ts": 1773880260000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 59707.2, "quote_volume": 3869.03426, "trades": 22, "taker_buy_volume": 40945.0, "taker_buy_quote": 2653.2437}, {"ts": 1773880320000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 129146.0, "quote_volume": 8368.57737, "trades": 49, "taker_buy_volume": 86997.7, "taker_buy_quote": 5637.45096}, {"ts": 1773880380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 703.8, "quote_volume": 45.53586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880440000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 118336.4, "quote_volume": 7655.63376, "trades": 45, "taker_buy_volume": 85475.7, "taker_buy_quote": 5530.29127}, {"ts": 1773880500000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 6356.9, "quote_volume": 411.21387, "trades": 4, "taker_buy_volume": 5581.3, "taker_buy_quote": 361.11011}, {"ts": 1773880560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1787.0, "quote_volume": 115.4402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 692.7, "quote_volume": 44.74842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880680000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 992.7, "quote_volume": 64.12842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 630.7, "quote_volume": 40.74322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880800000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 31857.9, "quote_volume": 2061.13477, "trades": 21, "taker_buy_volume": 17730.1, "taker_buy_quote": 1147.13747}, {"ts": 1773880860000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 611.8, "quote_volume": 39.52228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880920000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2653.0, "quote_volume": 171.3838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880980000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 739.9, "quote_volume": 47.79754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881040000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 30417.2, "quote_volume": 1967.90725, "trades": 6, "taker_buy_volume": 29561.3, "taker_buy_quote": 1912.61611}, {"ts": 1773881100000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 678.3, "quote_volume": 43.81818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 627.3, "quote_volume": 40.52358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881220000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 251707.9, "quote_volume": 16260.33034, "trades": 59, "taker_buy_volume": 59094.3, "taker_buy_quote": 3817.49178}, {"ts": 1773881280000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2339.6, "quote_volume": 151.29271, "trades": 2, "taker_buy_volume": 1545.5, "taker_buy_quote": 99.99385}, {"ts": 1773881340000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 982.0, "quote_volume": 63.45307, "trades": 2, "taker_buy_volume": 158.7, "taker_buy_quote": 10.26789}, {"ts": 1773881400000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 28963.6, "quote_volume": 1873.87339, "trades": 6, "taker_buy_volume": 28248.3, "taker_buy_quote": 1827.66501}, {"ts": 1773881460000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 847.0, "quote_volume": 54.7162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881520000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4069.5, "quote_volume": 263.29665, "trades": 1, "taker_buy_volume": 4069.5, "taker_buy_quote": 263.29665}, {"ts": 1773881580000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 5352.5, "quote_volume": 345.7715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881640000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 1426.3, "quote_volume": 92.19693, "trades": 2, "taker_buy_volume": 579.5, "taker_buy_quote": 37.49365}, {"ts": 1773881700000, "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 471174.1, "quote_volume": 30381.64053, "trades": 103, "taker_buy_volume": 42930.4, "taker_buy_quote": 2770.46938}, {"ts": 1773881760000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 469756.3, "quote_volume": 30249.9529, "trades": 78, "taker_buy_volume": 165048.0, "taker_buy_quote": 10629.14995}, {"ts": 1773881820000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 32340.2, "quote_volume": 2084.64569, "trades": 12, "taker_buy_volume": 26874.8, "taker_buy_quote": 1732.73712}, {"ts": 1773881880000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 67622.4, "quote_volume": 4354.85146, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 19928.8, "quote_volume": 1283.41472, "trades": 11, "taker_buy_volume": 19139.8, "taker_buy_quote": 1232.60312}, {"ts": 1773882000000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 117104.9, "quote_volume": 7557.19403, "trades": 73, "taker_buy_volume": 116169.5, "taker_buy_quote": 7496.86073}, {"ts": 1773882060000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 39067.1, "quote_volume": 2523.6508, "trades": 24, "taker_buy_volume": 38228.5, "taker_buy_quote": 2469.5611}, {"ts": 1773882120000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 646.1, "quote_volume": 41.67345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882180000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 182178.0, "quote_volume": 11736.19066, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 823.8, "quote_volume": 52.97034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 22552.2, "quote_volume": 1450.10646, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882360000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 217658.4, "quote_volume": 13996.98791, "trades": 76, "taker_buy_volume": 51832.2, "taker_buy_quote": 3334.36325}, {"ts": 1773882420000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 906.8, "quote_volume": 58.31657, "trades": 3, "taker_buy_volume": 93.3, "taker_buy_quote": 6.00852}, {"ts": 1773882480000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 104958.6, "quote_volume": 6759.17331, "trades": 25, "taker_buy_volume": 67318.8, "taker_buy_quote": 4335.33072}, {"ts": 1773882540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 44756.4, "quote_volume": 2877.83652, "trades": 25, "taker_buy_volume": 31868.6, "taker_buy_quote": 2049.15098}, {"ts": 1773882600000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 1042.5, "quote_volume": 67.0638, "trades": 2, "taker_buy_volume": 310.5, "taker_buy_quote": 19.9962}, {"ts": 1773882660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 28383.8, "quote_volume": 1825.07834, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 630.9, "quote_volume": 40.56687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 6347.6, "quote_volume": 408.15068, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882840000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 10962.9, "quote_volume": 704.91447, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 841.9, "quote_volume": 54.13417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 743.4, "quote_volume": 47.80062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 741.1, "quote_volume": 47.65273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883080000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 4997.1, "quote_volume": 321.4921, "trades": 4, "taker_buy_volume": 1785.7, "taker_buy_quote": 114.99908}, {"ts": 1773883140000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 1754.9, "quote_volume": 112.9277, "trades": 3, "taker_buy_volume": 876.3, "taker_buy_quote": 56.43372}, {"ts": 1773883200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2393.9, "quote_volume": 153.92777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 868.8, "quote_volume": 55.86384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883320000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 16302.0, "quote_volume": 1048.2186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883380000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 97696.5, "quote_volume": 6281.70745, "trades": 42, "taker_buy_volume": 56612.5, "taker_buy_quote": 3640.18375}, {"ts": 1773883440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 26915.4, "quote_volume": 1730.66022, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883500000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 45923.0, "quote_volume": 2954.5501, "trades": 10, "taker_buy_volume": 45265.5, "taker_buy_quote": 2912.27285}, {"ts": 1773883560000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 80302.1, "quote_volume": 5164.01411, "trades": 14, "taker_buy_volume": 5890.8, "taker_buy_quote": 379.36752}, {"ts": 1773883620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1884.6, "quote_volume": 121.17978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883680000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 56140.1, "quote_volume": 3615.35389, "trades": 21, "taker_buy_volume": 48278.3, "taker_buy_quote": 3109.13882}, {"ts": 1773883740000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 3528.6, "quote_volume": 227.24959, "trades": 6, "taker_buy_volume": 77.5, "taker_buy_quote": 4.99875}, {"ts": 1773883800000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 37472.0, "quote_volume": 2416.87575, "trades": 7, "taker_buy_volume": 36789.5, "taker_buy_quote": 2372.92275}, {"ts": 1773883860000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 157785.0, "quote_volume": 10157.62887, "trades": 29, "taker_buy_volume": 19223.2, "taker_buy_quote": 1238.29966}, {"ts": 1773883920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 707.0, "quote_volume": 45.4601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883980000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 48857.0, "quote_volume": 3146.31889, "trades": 16, "taker_buy_volume": 41548.2, "taker_buy_quote": 2675.70408}, {"ts": 1773884040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 7873.2, "quote_volume": 507.03408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1026.4, "quote_volume": 66.10016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884160000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 6089.3, "quote_volume": 392.25573, "trades": 6, "taker_buy_volume": 1048.1, "taker_buy_quote": 67.60245}, {"ts": 1773884220000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1966.0, "quote_volume": 126.6104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884280000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 16453.0, "quote_volume": 1061.13533, "trades": 9, "taker_buy_volume": 15621.3, "taker_buy_quote": 1007.57385}, {"ts": 1773884340000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 901.7, "quote_volume": 58.06948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884400000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 19057.0, "quote_volume": 1229.10351, "trades": 10, "taker_buy_volume": 18327.1, "taker_buy_quote": 1182.09795}, {"ts": 1773884460000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3547.3, "quote_volume": 228.72434, "trades": 4, "taker_buy_volume": 2782.2, "taker_buy_quote": 179.4519}, {"ts": 1773884520000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 31904.5, "quote_volume": 2057.84025, "trades": 16, "taker_buy_volume": 22523.8, "taker_buy_quote": 1452.7851}, {"ts": 1773884580000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 17760.9, "quote_volume": 1147.14017, "trades": 5, "taker_buy_volume": 15621.2, "taker_buy_quote": 1009.12952}, {"ts": 1773884640000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 760.0, "quote_volume": 49.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884700000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 984.0, "quote_volume": 63.468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884760000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 16375.2, "quote_volume": 1057.76251, "trades": 6, "taker_buy_volume": 15621.1, "taker_buy_quote": 1009.12306}, {"ts": 1773884820000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 645.8, "quote_volume": 41.6541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884880000, "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": 1773884940000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 58170.6, "quote_volume": 3753.0186, "trades": 30, "taker_buy_volume": 31711.4, "taker_buy_quote": 2046.9474}, {"ts": 1773885000000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 4192.7, "quote_volume": 270.42915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885060000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 19570.6, "quote_volume": 1262.0301, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885120000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 16245.7, "quote_volume": 1047.78517, "trades": 5, "taker_buy_volume": 15620.9, "taker_buy_quote": 1007.54805}, {"ts": 1773885180000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3964.9, "quote_volume": 255.57756, "trades": 4, "taker_buy_volume": 2380.0, "taker_buy_quote": 153.51}, {"ts": 1773885240000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 900.7, "quote_volume": 58.0141, "trades": 2, "taker_buy_volume": 90.2, "taker_buy_quote": 5.8179}, {"ts": 1773885300000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1117.6, "quote_volume": 72.00924, "trades": 2, "taker_buy_volume": 358.0, "taker_buy_quote": 23.091}, {"ts": 1773885360000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 28112.2, "quote_volume": 1813.2369, "trades": 10, "taker_buy_volume": 27400.8, "taker_buy_quote": 1767.3516}, {"ts": 1773885420000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 14015.4, "quote_volume": 903.92349, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 803.2, "quote_volume": 51.72608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885540000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1882.1, "quote_volume": 121.22688, "trades": 4, "taker_buy_volume": 196.4, "taker_buy_quote": 12.6678}, {"ts": 1773885600000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 67214.1, "quote_volume": 4328.05459, "trades": 69, "taker_buy_volume": 40727.6, "taker_buy_quote": 2622.85744}, {"ts": 1773885660000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 186354.8, "quote_volume": 11987.15455, "trades": 97, "taker_buy_volume": 78152.8, "taker_buy_quote": 5030.40735}, {"ts": 1773885720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 19771.0, "quote_volume": 1271.2753, "trades": 11, "taker_buy_volume": 18292.4, "taker_buy_quote": 1176.20132}, {"ts": 1773885780000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 154496.4, "quote_volume": 9962.65905, "trades": 102, "taker_buy_volume": 127629.9, "taker_buy_quote": 8229.7822}, {"ts": 1773885840000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 181294.9, "quote_volume": 11693.12045, "trades": 42, "taker_buy_volume": 91228.1, "taker_buy_quote": 5884.22225}, {"ts": 1773885900000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 25931.0, "quote_volume": 1672.47084, "trades": 7, "taker_buy_volume": 25144.4, "taker_buy_quote": 1621.8138}, {"ts": 1773885960000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 27262.5, "quote_volume": 1758.43125, "trades": 14, "taker_buy_volume": 26476.2, "taker_buy_quote": 1707.7149}, {"ts": 1773886020000, "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 46794.1, "quote_volume": 3023.64691, "trades": 49, "taker_buy_volume": 42196.0, "taker_buy_quote": 2726.14984}, {"ts": 1773886080000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 75706.9, "quote_volume": 4897.86237, "trades": 103, "taker_buy_volume": 58974.6, "taker_buy_quote": 3815.65662}, {"ts": 1773886140000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 904.6, "quote_volume": 58.45263, "trades": 3, "taker_buy_volume": 154.7, "taker_buy_quote": 10.00909}, {"ts": 1773886200000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1322.8, "quote_volume": 85.45288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886260000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 10307.3, "quote_volume": 666.81566, "trades": 20, "taker_buy_volume": 5049.2, "taker_buy_quote": 326.68324}, {"ts": 1773886320000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 758.6, "quote_volume": 49.00556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886380000, "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": 1773886440000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 894.3, "quote_volume": 57.77178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886500000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 2005.7, "quote_volume": 129.67301, "trades": 4, "taker_buy_volume": 1047.9, "taker_buy_quote": 67.79913}, {"ts": 1773886560000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2371.8, "quote_volume": 153.21828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 624.3, "quote_volume": 40.32978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886680000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 76338.8, "quote_volume": 4939.05952, "trades": 27, "taker_buy_volume": 35674.9, "taker_buy_quote": 2308.16603}, {"ts": 1773886740000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 645.8, "quote_volume": 41.71868, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886800000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 36790.6, "quote_volume": 2380.0114, "trades": 7, "taker_buy_volume": 33386.4, "taker_buy_quote": 2160.10008}, {"ts": 1773886860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 47216.9, "quote_volume": 3054.93343, "trades": 14, "taker_buy_volume": 6315.2, "taker_buy_quote": 408.59344}, {"ts": 1773886920000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 107156.9, "quote_volume": 6928.67013, "trades": 43, "taker_buy_volume": 63343.9, "taker_buy_quote": 4098.35033}, {"ts": 1773886980000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1631.9, "quote_volume": 105.49305, "trades": 4, "taker_buy_volume": 723.1, "taker_buy_quote": 46.78457}, {"ts": 1773887040000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1460.2, "quote_volume": 94.40619, "trades": 4, "taker_buy_volume": 772.7, "taker_buy_quote": 49.99369}, {"ts": 1773887100000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 34073.2, "quote_volume": 2200.82837, "trades": 39, "taker_buy_volume": 17206.4, "taker_buy_quote": 1111.53344}, {"ts": 1773887160000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 16709.2, "quote_volume": 1079.41432, "trades": 14, "taker_buy_volume": 14663.0, "taker_buy_quote": 947.2298}, {"ts": 1773887220000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1282.9, "quote_volume": 82.74705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887280000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 695.8, "quote_volume": 44.8791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887340000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 8498.0, "quote_volume": 548.9708, "trades": 32, "taker_buy_volume": 7654.4, "taker_buy_quote": 494.47424}, {"ts": 1773887400000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 54371.8, "quote_volume": 3512.33873, "trades": 14, "taker_buy_volume": 30515.9, "taker_buy_quote": 1971.32714}, {"ts": 1773887460000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 1274.0, "quote_volume": 82.21473, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887520000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 6610.1, "quote_volume": 426.8967, "trades": 3, "taker_buy_volume": 5452.5, "taker_buy_quote": 352.2315}, {"ts": 1773887580000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2602.2, "quote_volume": 167.8419, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887640000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 55854.7, "quote_volume": 3608.14992, "trades": 38, "taker_buy_volume": 39980.6, "taker_buy_quote": 2582.74676}, {"ts": 1773887700000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 825.2, "quote_volume": 53.30792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887760000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 885.7, "quote_volume": 57.21622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887820000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 1881.4, "quote_volume": 121.53844, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887880000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 46742.0, "quote_volume": 3019.35364, "trades": 15, "taker_buy_volume": 12092.7, "taker_buy_quote": 781.18842}, {"ts": 1773887940000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 1468.8, "quote_volume": 94.92788, "trades": 4, "taker_buy_volume": 600.9, "taker_buy_quote": 38.86154}, {"ts": 1773888000000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 827.1, "quote_volume": 53.43066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888060000, "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": 1773888120000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 827.4, "quote_volume": 53.45004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888180000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 892.5, "quote_volume": 57.6555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888240000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 680.8, "quote_volume": 43.97968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888300000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2653.4, "quote_volume": 171.40964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888360000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 110022.6, "quote_volume": 7102.89753, "trades": 30, "taker_buy_volume": 37772.7, "taker_buy_quote": 2440.11642}, {"ts": 1773888420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 890.3, "quote_volume": 57.42435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888480000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1327.9, "quote_volume": 85.64955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888540000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1411.4, "quote_volume": 91.11261, "trades": 4, "taker_buy_volume": 773.1, "taker_buy_quote": 49.94226}, {"ts": 1773888600000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 31966.4, "quote_volume": 2065.04169, "trades": 13, "taker_buy_volume": 31273.9, "taker_buy_quote": 2020.30619}, {"ts": 1773888660000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 806.9, "quote_volume": 52.12574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 808.9, "quote_volume": 52.25494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888780000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 68645.9, "quote_volume": 4434.52514, "trades": 9, "taker_buy_volume": 6308.9, "taker_buy_quote": 407.55494}, {"ts": 1773888840000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 3269.1, "quote_volume": 211.09439, "trades": 2, "taker_buy_volume": 2374.4, "taker_buy_quote": 153.38624}, {"ts": 1773888900000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 1025.8, "quote_volume": 66.18501, "trades": 2, "taker_buy_volume": 209.1, "taker_buy_quote": 13.50786}, {"ts": 1773888960000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 834.5, "quote_volume": 53.82525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889020000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1629.5, "quote_volume": 105.10275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889080000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1583.9, "quote_volume": 102.16155, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889140000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 2233.7, "quote_volume": 144.07365, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889200000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 723.6, "quote_volume": 46.6722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889260000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 745.1, "quote_volume": 48.05895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889320000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 789.5, "quote_volume": 50.92275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889380000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 778.9, "quote_volume": 50.23905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889440000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 99541.9, "quote_volume": 6426.02939, "trades": 43, "taker_buy_volume": 54551.1, "taker_buy_quote": 3524.00106}, {"ts": 1773889500000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 2488.7, "quote_volume": 160.61115, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 58.14}, {"ts": 1773889560000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 28468.0, "quote_volume": 1838.94464, "trades": 14, "taker_buy_volume": 2731.5, "taker_buy_quote": 176.4549}, {"ts": 1773889620000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 14365.3, "quote_volume": 927.99838, "trades": 2, "taker_buy_volume": 14365.3, "taker_buy_quote": 927.99838}, {"ts": 1773889680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 1946.3, "quote_volume": 125.53635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889740000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 37772.6, "quote_volume": 2440.19996, "trades": 10, "taker_buy_volume": 35397.7, "taker_buy_quote": 2286.78142}, {"ts": 1773889800000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 147566.7, "quote_volume": 9547.56549, "trades": 75, "taker_buy_volume": 85841.9, "taker_buy_quote": 5553.97093}, {"ts": 1773889860000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 36439.0, "quote_volume": 2357.68391, "trades": 20, "taker_buy_volume": 8984.4, "taker_buy_quote": 581.37129}, {"ts": 1773889920000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 4063.0, "quote_volume": 262.8761, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889980000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 4018.1, "quote_volume": 260.01789, "trades": 7, "taker_buy_volume": 468.2, "taker_buy_quote": 30.33936}, {"ts": 1773890040000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 2600.2, "quote_volume": 168.31541, "trades": 4, "taker_buy_volume": 824.7, "taker_buy_quote": 53.44056}, {"ts": 1773890100000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 846.4, "quote_volume": 54.76208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890160000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 619.5, "quote_volume": 40.08165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890220000, "open": 0.0648, "high": 0.065, "low": 0.0647, "close": 0.0649, "volume": 58531.4, "quote_volume": 3797.75945, "trades": 27, "taker_buy_volume": 56217.1, "taker_buy_quote": 3647.68318}, {"ts": 1773890280000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 35276.3, "quote_volume": 2292.9242, "trades": 22, "taker_buy_volume": 31629.0, "taker_buy_quote": 2055.885}, {"ts": 1773890340000, "open": 0.065, "high": 0.0651, "low": 0.065, "close": 0.0651, "volume": 209323.9, "quote_volume": 13626.68323, "trades": 38, "taker_buy_volume": 159652.4, "taker_buy_quote": 10393.37124}, {"ts": 1773890400000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 16212.8, "quote_volume": 1053.832, "trades": 15, "taker_buy_volume": 601.0, "taker_buy_quote": 39.065}, {"ts": 1773890460000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 40500.9, "quote_volume": 2632.5585, "trades": 62, "taker_buy_volume": 31766.0, "taker_buy_quote": 2064.79}, {"ts": 1773890520000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 41549.7, "quote_volume": 2700.36495, "trades": 26, "taker_buy_volume": 28798.0, "taker_buy_quote": 1871.87}, {"ts": 1773890580000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 21677.5, "quote_volume": 1411.20525, "trades": 17, "taker_buy_volume": 19580.2, "taker_buy_quote": 1274.67102}, {"ts": 1773890640000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 1499.5, "quote_volume": 97.64755, "trades": 5, "taker_buy_volume": 301.0, "taker_buy_quote": 19.6252}, {"ts": 1773890700000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 1240.1, "quote_volume": 80.73051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890760000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 96154.9, "quote_volume": 6259.59333, "trades": 38, "taker_buy_volume": 39718.9, "taker_buy_quote": 2585.81159}, {"ts": 1773890820000, "open": 0.0651, "high": 0.0651, "low": 0.0651, "close": 0.0651, "volume": 9031.9, "quote_volume": 587.97669, "trades": 12, "taker_buy_volume": 8218.4, "taker_buy_quote": 535.01784}, {"ts": 1773890880000, "open": 0.0651, "high": 0.0652, "low": 0.0651, "close": 0.0652, "volume": 69184.6, "quote_volume": 4505.83592, "trades": 22, "taker_buy_volume": 15651.2, "taker_buy_quote": 1020.45824}, {"ts": 1773890940000, "open": 0.0652, "high": 0.0652, "low": 0.0652, "close": 0.0652, "volume": 48105.8, "quote_volume": 3136.49816, "trades": 30, "taker_buy_volume": 12683.5, "taker_buy_quote": 826.9642}, {"ts": 1773891000000, "open": 0.0652, "high": 0.0652, "low": 0.0651, "close": 0.0651, "volume": 17558.8, "quote_volume": 1144.74621, "trades": 12, "taker_buy_volume": 3416.4, "taker_buy_quote": 222.74928}, {"ts": 1773891060000, "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 14405.0, "quote_volume": 938.00231, "trades": 13, "taker_buy_volume": 3334.9, "taker_buy_quote": 217.43548}, {"ts": 1773891120000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 2135.6, "quote_volume": 138.814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891180000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 615.1, "quote_volume": 39.9815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891240000, "open": 0.065, "high": 0.065, "low": 0.065, "close": 0.065, "volume": 3920.1, "quote_volume": 254.8065, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891300000, "open": 0.065, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 897406.3, "quote_volume": 58151.68036, "trades": 218, "taker_buy_volume": 312456.0, "taker_buy_quote": 20250.66043}, {"ts": 1773891360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1028.3, "quote_volume": 66.63384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 125927.6, "quote_volume": 8172.70124, "trades": 35, "taker_buy_volume": 41864.5, "taker_buy_quote": 2717.00605}, {"ts": 1773891480000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4729.1, "quote_volume": 306.44568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891540000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 11832.9, "quote_volume": 766.82192, "trades": 17, "taker_buy_volume": 9273.6, "taker_buy_quote": 600.97928}, {"ts": 1773891600000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 24918.3, "quote_volume": 1614.70584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891660000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 3707.3, "quote_volume": 240.14114, "trades": 11, "taker_buy_volume": 154.1, "taker_buy_quote": 9.98568}, {"ts": 1773891720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 54455.1, "quote_volume": 3528.69048, "trades": 17, "taker_buy_volume": 53633.6, "taker_buy_quote": 3475.45728}, {"ts": 1773891780000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2688.9, "quote_volume": 174.24072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891840000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 3337.4, "quote_volume": 216.10723, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891900000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 734.2, "quote_volume": 47.50274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891960000, "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 24372.3, "quote_volume": 1579.37327, "trades": 11, "taker_buy_volume": 23701.2, "taker_buy_quote": 1535.9531}, {"ts": 1773892020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 847.3, "quote_volume": 54.90504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 101609.7, "quote_volume": 6584.30856, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 707.4, "quote_volume": 45.83952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892200000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2649.3, "quote_volume": 171.8626, "trades": 6, "taker_buy_volume": 1879.6, "taker_buy_quote": 121.98604}, {"ts": 1773892260000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 784.1, "quote_volume": 50.80968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892320000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1275.1, "quote_volume": 82.68811, "trades": 2, "taker_buy_volume": 616.3, "taker_buy_quote": 39.99787}, {"ts": 1773892380000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 634.6, "quote_volume": 41.12208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892440000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1923.8, "quote_volume": 124.66224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892500000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1154.4, "quote_volume": 74.83285, "trades": 2, "taker_buy_volume": 277.3, "taker_buy_quote": 17.99677}, {"ts": 1773892560000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 759.0, "quote_volume": 49.1909, "trades": 2, "taker_buy_volume": 77.0, "taker_buy_quote": 4.9973}, {"ts": 1773892620000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2542.0, "quote_volume": 164.9016, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 116.82}, {"ts": 1773892680000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2688.4, "quote_volume": 174.29832, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 58.41}, {"ts": 1773892740000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1562.4, "quote_volume": 101.33352, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 58.41}, {"ts": 1773892800000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 125169.5, "quote_volume": 8111.8098, "trades": 31, "taker_buy_volume": 103604.8, "taker_buy_quote": 6714.41724}, {"ts": 1773892860000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 34518.4, "quote_volume": 2240.24416, "trades": 52, "taker_buy_volume": 34518.4, "taker_buy_quote": 2240.24416}, {"ts": 1773892920000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 11664.4, "quote_volume": 756.95794, "trades": 11, "taker_buy_volume": 11048.2, "taker_buy_quote": 717.02818}, {"ts": 1773892980000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 890.6, "quote_volume": 57.79994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893040000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 156151.5, "quote_volume": 10133.55244, "trades": 36, "taker_buy_volume": 22688.2, "taker_buy_quote": 1472.46418}, {"ts": 1773893100000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 618.2, "quote_volume": 40.12118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893160000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 54803.1, "quote_volume": 3556.58519, "trades": 38, "taker_buy_volume": 17550.1, "taker_buy_quote": 1139.00149}, {"ts": 1773893220000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 188499.9, "quote_volume": 12213.01937, "trades": 178, "taker_buy_volume": 142015.1, "taker_buy_quote": 9202.57848}, {"ts": 1773893280000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 16542.7, "quote_volume": 1071.96696, "trades": 34, "taker_buy_volume": 14801.9, "taker_buy_quote": 959.16312}, {"ts": 1773893340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 882.1, "quote_volume": 57.16008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893400000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 658.2, "quote_volume": 42.65136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893460000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1745.4, "quote_volume": 113.20471, "trades": 3, "taker_buy_volume": 1027.9, "taker_buy_quote": 66.71071}, {"ts": 1773893520000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 38857.5, "quote_volume": 2521.77497, "trades": 43, "taker_buy_volume": 35791.5, "taker_buy_quote": 2322.86835}, {"ts": 1773893580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 810.2, "quote_volume": 52.50096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 848.3, "quote_volume": 54.96984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893700000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 891.0, "quote_volume": 57.7368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1535.4, "quote_volume": 99.49392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893820000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1742.4, "quote_volume": 112.99752, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 58.41}, {"ts": 1773893880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 835.7, "quote_volume": 54.15336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893940000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3380.3, "quote_volume": 219.2943, "trades": 4, "taker_buy_volume": 2508.6, "taker_buy_quote": 162.80814}, {"ts": 1773894000000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1047.5, "quote_volume": 67.91313, "trades": 2, "taker_buy_volume": 351.3, "taker_buy_quote": 22.79937}, {"ts": 1773894060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 628.3, "quote_volume": 40.71384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 738.3, "quote_volume": 47.84184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 667.3, "quote_volume": 43.24104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894240000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 1671.3, "quote_volume": 108.31873, "trades": 3, "taker_buy_volume": 184.9, "taker_buy_quote": 12.00001}, {"ts": 1773894300000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 13057.0, "quote_volume": 846.0936, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 22234.9, "quote_volume": 1440.82152, "trades": 24, "taker_buy_volume": 18393.3, "taker_buy_quote": 1191.88584}, {"ts": 1773894420000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 126884.9, "quote_volume": 8221.66145, "trades": 61, "taker_buy_volume": 42765.4, "taker_buy_quote": 2771.19792}, {"ts": 1773894480000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 3838.0, "quote_volume": 248.6564, "trades": 11, "taker_buy_volume": 3128.4, "taker_buy_quote": 202.72032}, {"ts": 1773894540000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 38697.2, "quote_volume": 2507.50842, "trades": 13, "taker_buy_volume": 37995.8, "taker_buy_quote": 2462.12784}, {"ts": 1773894600000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 920.4, "quote_volume": 59.65479, "trades": 2, "taker_buy_volume": 128.7, "taker_buy_quote": 8.35263}, {"ts": 1773894660000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 689.7, "quote_volume": 44.69256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894720000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 900.7, "quote_volume": 58.36536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894780000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 845.1, "quote_volume": 54.78377, "trades": 2, "taker_buy_volume": 212.9, "taker_buy_quote": 13.81721}, {"ts": 1773894840000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 753.7, "quote_volume": 48.83976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 7936.5, "quote_volume": 515.07885, "trades": 10, "taker_buy_volume": 6414.6, "taker_buy_quote": 416.30754}, {"ts": 1773894960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 896.7, "quote_volume": 58.19583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895020000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 808.5, "quote_volume": 52.47165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895080000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1109.1, "quote_volume": 71.98059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895140000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 751.7, "quote_volume": 48.78533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895200000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1910.3, "quote_volume": 123.97847, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895260000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 137579.4, "quote_volume": 8928.27404, "trades": 246, "taker_buy_volume": 108852.0, "taker_buy_quote": 7064.4948}, {"ts": 1773895320000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 27168.6, "quote_volume": 1763.16777, "trades": 319, "taker_buy_volume": 26424.9, "taker_buy_quote": 1714.97601}, {"ts": 1773895380000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 820.3, "quote_volume": 53.23747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895440000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 719.6, "quote_volume": 46.70204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895500000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 24277.1, "quote_volume": 1575.58379, "trades": 37, "taker_buy_volume": 10376.1, "taker_buy_quote": 673.40889}, {"ts": 1773895560000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 11782.4, "quote_volume": 764.67776, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895620000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 3538.6, "quote_volume": 229.39337, "trades": 15, "taker_buy_volume": 173.8, "taker_buy_quote": 11.27962}, {"ts": 1773895680000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 980.8, "quote_volume": 63.57125, "trades": 5, "taker_buy_volume": 154.1, "taker_buy_quote": 10.00109}, {"ts": 1773895740000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 671.0, "quote_volume": 43.4808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895800000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 46005.3, "quote_volume": 2985.74397, "trades": 18, "taker_buy_volume": 45163.0, "taker_buy_quote": 2931.0787}, {"ts": 1773895860000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 22864.5, "quote_volume": 1483.70356, "trades": 10, "taker_buy_volume": 5097.4, "taker_buy_quote": 330.82126}, {"ts": 1773895920000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 18786.2, "quote_volume": 1218.73597, "trades": 12, "taker_buy_volume": 9660.0, "taker_buy_quote": 626.934}, {"ts": 1773895980000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 19317.9, "quote_volume": 1252.88156, "trades": 12, "taker_buy_volume": 785.0, "taker_buy_quote": 50.9465}, {"ts": 1773896040000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 31456.5, "quote_volume": 2041.03947, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896100000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8667.4, "quote_volume": 561.64752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896160000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 12445.1, "quote_volume": 806.48263, "trades": 15, "taker_buy_volume": 401.5, "taker_buy_quote": 26.05735}, {"ts": 1773896220000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8715.2, "quote_volume": 564.74496, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896280000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 102515.3, "quote_volume": 6642.08701, "trades": 120, "taker_buy_volume": 69247.6, "taker_buy_quote": 4487.24448}, {"ts": 1773896340000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2619.4, "quote_volume": 169.47518, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896400000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1281.5, "quote_volume": 82.91305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896460000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 655.3, "quote_volume": 42.39791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896520000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 25770.8, "quote_volume": 1669.87014, "trades": 6, "taker_buy_volume": 24993.8, "taker_buy_quote": 1619.59824}, {"ts": 1773896580000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 2138.4, "quote_volume": 138.48019, "trades": 8, "taker_buy_volume": 249.3, "taker_buy_quote": 16.15464}, {"ts": 1773896640000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1013.8, "quote_volume": 65.69424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896700000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 639.1, "quote_volume": 41.41368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1410.8, "quote_volume": 91.41984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896820000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8566.5, "quote_volume": 555.1092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 738.0, "quote_volume": 47.8224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 732.3, "quote_volume": 47.45304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897000000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1646.4, "quote_volume": 106.68672, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897060000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 783.9, "quote_volume": 50.79672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 806.2, "quote_volume": 52.24176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897180000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 971.0, "quote_volume": 62.9208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897240000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 652.1, "quote_volume": 42.25608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897300000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 843.9, "quote_volume": 54.68472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897360000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 884.2, "quote_volume": 57.29616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897420000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 12758.5, "quote_volume": 828.02665, "trades": 22, "taker_buy_volume": 11705.9, "taker_buy_quote": 759.71291}, {"ts": 1773897480000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 910.4, "quote_volume": 59.08496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897540000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2684.2, "quote_volume": 174.20458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897600000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 801.1, "quote_volume": 51.99139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897660000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 768.3, "quote_volume": 49.86267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897720000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 68379.1, "quote_volume": 4444.57312, "trades": 19, "taker_buy_volume": 28914.9, "taker_buy_quote": 1879.4685}, {"ts": 1773897780000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897840000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 76000.6, "quote_volume": 4939.97534, "trades": 22, "taker_buy_volume": 69178.0, "taker_buy_quote": 4496.57}, {"ts": 1773897900000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 5342.8, "quote_volume": 346.74772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897960000, "open": 0.065, "high": 0.065, "low": 0.0649, "close": 0.0649, "volume": 1440.4, "quote_volume": 93.55411, "trades": 4, "taker_buy_volume": 721.5, "taker_buy_quote": 46.8975}, {"ts": 1773898020000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1105.0, "quote_volume": 71.75616, "trades": 2, "taker_buy_volume": 416.6, "taker_buy_quote": 27.079}, {"ts": 1773898080000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 93127.5, "quote_volume": 6041.53692, "trades": 40, "taker_buy_volume": 5274.7, "taker_buy_quote": 342.32803}, {"ts": 1773898140000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 837.1, "quote_volume": 54.16037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898200000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 1746.8, "quote_volume": 113.03232, "trades": 7, "taker_buy_volume": 143.6, "taker_buy_quote": 9.30528}, {"ts": 1773898260000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 858.1, "quote_volume": 55.51907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898320000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1278.8, "quote_volume": 82.73836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1819.1, "quote_volume": 117.69577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898440000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3391.6, "quote_volume": 219.43652, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898500000, "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0647, "volume": 27339.0, "quote_volume": 1769.31906, "trades": 27, "taker_buy_volume": 14662.6, "taker_buy_quote": 949.2856}, {"ts": 1773898560000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2162.3, "quote_volume": 139.90081, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898620000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 21503.4, "quote_volume": 1391.22398, "trades": 15, "taker_buy_volume": 5519.6, "taker_buy_quote": 357.11812}, {"ts": 1773898680000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 7916.0, "quote_volume": 511.76188, "trades": 12, "taker_buy_volume": 2982.8, "taker_buy_quote": 192.98716}, {"ts": 1773898740000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 3669.3, "quote_volume": 237.45231, "trades": 3, "taker_buy_volume": 486.0, "taker_buy_quote": 31.4928}, {"ts": 1773898800000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 59836.0, "quote_volume": 3876.99146, "trades": 34, "taker_buy_volume": 18673.4, "taker_buy_quote": 1210.03632}, {"ts": 1773898860000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1578.2, "quote_volume": 102.26736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898920000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 4724.9, "quote_volume": 306.17352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898980000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 1760.3, "quote_volume": 114.06744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899040000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 36192.1, "quote_volume": 2345.08301, "trades": 38, "taker_buy_volume": 24207.1, "taker_buy_quote": 1568.62008}, {"ts": 1773899100000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 13765.5, "quote_volume": 892.0044, "trades": 11, "taker_buy_volume": 11090.4, "taker_buy_quote": 718.65792}, {"ts": 1773899160000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 791.6, "quote_volume": 51.29568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899220000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 3038.5, "quote_volume": 196.71461, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899280000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2404.8, "quote_volume": 155.86288, "trades": 7, "taker_buy_volume": 1567.7, "taker_buy_quote": 101.6188}, {"ts": 1773899340000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 683.4, "quote_volume": 44.28432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899400000, "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": 1773899460000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 9584.4, "quote_volume": 621.26452, "trades": 6, "taker_buy_volume": 1954.0, "taker_buy_quote": 126.8146}, {"ts": 1773899520000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5487.0, "quote_volume": 355.5576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899580000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 655.5, "quote_volume": 42.4764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899640000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 1143.6, "quote_volume": 74.12957, "trades": 2, "taker_buy_volume": 242.9, "taker_buy_quote": 15.76421}, {"ts": 1773899700000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 930.1, "quote_volume": 60.30073, "trades": 3, "taker_buy_volume": 302.5, "taker_buy_quote": 19.63225}, {"ts": 1773899760000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 711.5, "quote_volume": 46.1052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899820000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 783.3, "quote_volume": 50.75784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899880000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 875.9, "quote_volume": 56.75832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899940000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 8610.9, "quote_volume": 557.98632, "trades": 15, "taker_buy_volume": 7436.0, "taker_buy_quote": 481.8528}, {"ts": 1773900000000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 951.3, "quote_volume": 61.65468, "trades": 5, "taker_buy_volume": 104.4, "taker_buy_quote": 6.77556}, {"ts": 1773900060000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 17789.9, "quote_volume": 1154.43758, "trades": 5, "taker_buy_volume": 16520.6, "taker_buy_quote": 1072.18694}, {"ts": 1773900120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 812.7, "quote_volume": 52.66296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900180000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 2412.6, "quote_volume": 156.42648, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 58.41}, {"ts": 1773900240000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 49075.2, "quote_volume": 3179.84673, "trades": 21, "taker_buy_volume": 3045.7, "taker_buy_quote": 197.36136}, {"ts": 1773900300000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 5748.3, "quote_volume": 371.92432, "trades": 3, "taker_buy_volume": 93.1, "taker_buy_quote": 6.03288}, {"ts": 1773900360000, "open": 0.0647, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 95286.4, "quote_volume": 6162.92196, "trades": 33, "taker_buy_volume": 2061.8, "taker_buy_quote": 133.60464}, {"ts": 1773900420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 105078.7, "quote_volume": 6798.59189, "trades": 18, "taker_buy_volume": 104213.9, "taker_buy_quote": 6742.63933}, {"ts": 1773900480000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 136642.6, "quote_volume": 8854.05163, "trades": 40, "taker_buy_volume": 116068.9, "taker_buy_quote": 7521.26472}, {"ts": 1773900540000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 64885.5, "quote_volume": 4204.50976, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 58.32}, {"ts": 1773900600000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 1754.1, "quote_volume": 113.58027, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 58.32}, {"ts": 1773900660000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 10780.3, "quote_volume": 698.4981, "trades": 4, "taker_buy_volume": 10126.9, "taker_buy_quote": 656.22312}, {"ts": 1773900720000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 760.3, "quote_volume": 49.19141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900780000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 4769.4, "quote_volume": 309.28635, "trades": 8, "taker_buy_volume": 3801.4, "taker_buy_quote": 246.55995}, {"ts": 1773900840000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 8346.4, "quote_volume": 541.14601, "trades": 3, "taker_buy_volume": 2992.9, "taker_buy_quote": 194.23921}, {"ts": 1773900900000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 2995.8, "quote_volume": 194.12784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900960000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 2086.1, "quote_volume": 135.38789, "trades": 1, "taker_buy_volume": 2086.1, "taker_buy_quote": 135.38789}, {"ts": 1773901020000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 10651.4, "quote_volume": 690.21072, "trades": 14, "taker_buy_volume": 5763.3, "taker_buy_quote": 373.46184}, {"ts": 1773901080000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 639.6, "quote_volume": 41.44608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901140000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 32558.7, "quote_volume": 2109.80376, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901200000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 810.4, "quote_volume": 52.43288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901260000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 22790.1, "quote_volume": 1476.70848, "trades": 15, "taker_buy_volume": 20110.4, "taker_buy_quote": 1303.15392}, {"ts": 1773901320000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 8464.0, "quote_volume": 548.10175, "trades": 3, "taker_buy_volume": 4809.5, "taker_buy_quote": 311.6556}, {"ts": 1773901380000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 5417.4, "quote_volume": 350.50578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901440000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 32990.0, "quote_volume": 2137.67282, "trades": 7, "taker_buy_volume": 32198.2, "taker_buy_quote": 2086.44336}, {"ts": 1773901500000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 12305.6, "quote_volume": 797.40288, "trades": 6, "taker_buy_volume": 10516.3, "taker_buy_quote": 681.45624}, {"ts": 1773901560000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 895.8, "quote_volume": 58.04784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901620000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 918.4, "quote_volume": 59.52102, "trades": 2, "taker_buy_volume": 87.0, "taker_buy_quote": 5.6463}, {"ts": 1773901680000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 4963.7, "quote_volume": 322.05702, "trades": 4, "taker_buy_volume": 4092.6, "taker_buy_quote": 265.60974}, {"ts": 1773901740000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 37344.7, "quote_volume": 2419.86999, "trades": 10, "taker_buy_volume": 34281.0, "taker_buy_quote": 2221.4088}, {"ts": 1773901800000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 815.8, "quote_volume": 52.79258, "trades": 2, "taker_buy_volume": 103.2, "taker_buy_quote": 6.68736}, {"ts": 1773901860000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 943.9, "quote_volume": 61.07033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901920000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 32506.5, "quote_volume": 2103.26055, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 58.32}, {"ts": 1773901980000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 1610.0, "quote_volume": 104.167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902040000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 10786.5, "quote_volume": 697.97655, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 58.32}, {"ts": 1773902100000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 9503.6, "quote_volume": 614.82103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902160000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 29141.8, "quote_volume": 1884.9267, "trades": 26, "taker_buy_volume": 15433.4, "taker_buy_quote": 998.54098}, {"ts": 1773902220000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 2507.5, "quote_volume": 162.0745, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 58.23}, {"ts": 1773902280000, "open": 0.0647, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 33268.8, "quote_volume": 2153.70179, "trades": 24, "taker_buy_volume": 29747.3, "taker_buy_quote": 1925.86074}, {"ts": 1773902340000, "open": 0.0648, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 6127.3, "quote_volume": 397.52737, "trades": 31, "taker_buy_volume": 5350.8, "taker_buy_quote": 347.21017}, {"ts": 1773902400000, "open": 0.0649, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 23453.3, "quote_volume": 1522.0342, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902460000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 778.1, "quote_volume": 50.42088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902520000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0648, "volume": 8439.8, "quote_volume": 547.06608, "trades": 6, "taker_buy_volume": 1670.4, "taker_buy_quote": 108.40896}, {"ts": 1773902580000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 900.0, "quote_volume": 58.41, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 58.41}, {"ts": 1773902640000, "open": 0.0648, "high": 0.0649, "low": 0.0648, "close": 0.0649, "volume": 37418.9, "quote_volume": 2428.42188, "trades": 11, "taker_buy_volume": 34971.6, "taker_buy_quote": 2269.65684}, {"ts": 1773902700000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 1579.7, "quote_volume": 102.52253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902760000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 636.6, "quote_volume": 41.31534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902820000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 656.9, "quote_volume": 42.63281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902880000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 729.9, "quote_volume": 47.37051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902940000, "open": 0.0649, "high": 0.0649, "low": 0.0649, "close": 0.0649, "volume": 100234.2, "quote_volume": 6505.19958, "trades": 19, "taker_buy_volume": 64891.1, "taker_buy_quote": 4211.43239}, {"ts": 1773903000000, "open": 0.0649, "high": 0.065, "low": 0.0649, "close": 0.065, "volume": 1586.8, "quote_volume": 103.06024, "trades": 2, "taker_buy_volume": 769.2, "taker_buy_quote": 49.998}, {"ts": 1773903060000, "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.0648, "volume": 15905.6, "quote_volume": 1031.56628, "trades": 8, "taker_buy_volume": 592.7, "taker_buy_quote": 38.5255}, {"ts": 1773903120000, "open": 0.0648, "high": 0.0648, "low": 0.0648, "close": 0.0648, "volume": 5920.2, "quote_volume": 383.62896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903180000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 102748.7, "quote_volume": 6657.99054, "trades": 26, "taker_buy_volume": 30437.7, "taker_buy_quote": 1972.36296}, {"ts": 1773903240000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 1533.1, "quote_volume": 99.28157, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 58.32}, {"ts": 1773903300000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 648.1, "quote_volume": 41.93207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903360000, "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0648, "volume": 43376.2, "quote_volume": 2810.6679, "trades": 19, "taker_buy_volume": 22176.0, "taker_buy_quote": 1437.0048}, {"ts": 1773903420000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 667.3, "quote_volume": 43.17431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903480000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 2913.7, "quote_volume": 188.51639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903540000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 3978.4, "quote_volume": 257.40248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903600000, "open": 0.0647, "high": 0.0647, "low": 0.0647, "close": 0.0647, "volume": 63210.8, "quote_volume": 4089.73876, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903660000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 63091.7, "quote_volume": 4079.2276, "trades": 39, "taker_buy_volume": 23449.3, "taker_buy_quote": 1516.1649}, {"ts": 1773903720000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2346.0, "quote_volume": 151.5516, "trades": 6, "taker_buy_volume": 1646.5, "taker_buy_quote": 106.3639}, {"ts": 1773903780000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 98149.3, "quote_volume": 6350.19453, "trades": 39, "taker_buy_volume": 49840.0, "taker_buy_quote": 3224.648}, {"ts": 1773903840000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 4536.6, "quote_volume": 293.44208, "trades": 14, "taker_buy_volume": 2627.2, "taker_buy_quote": 169.97984}, {"ts": 1773903900000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 13654.7, "quote_volume": 883.22926, "trades": 15, "taker_buy_volume": 10708.8, "taker_buy_quote": 692.85936}, {"ts": 1773903960000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 6552.1, "quote_volume": 423.83601, "trades": 5, "taker_buy_volume": 5536.7, "taker_buy_quote": 358.22449}, {"ts": 1773904020000, "open": 0.0646, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 42378.2, "quote_volume": 2737.56724, "trades": 18, "taker_buy_volume": 1800.0, "taker_buy_quote": 116.37}, {"ts": 1773904080000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 4986.2, "quote_volume": 321.6999, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 58.14}, {"ts": 1773904140000, "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 405167.7, "quote_volume": 26190.63886, "trades": 139, "taker_buy_volume": 306563.5, "taker_buy_quote": 19818.82488}, {"ts": 1773904200000, "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 192084.8, "quote_volume": 12408.72208, "trades": 101, "taker_buy_volume": 92777.5, "taker_buy_quote": 5993.5165}, {"ts": 1773904260000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 2595.6, "quote_volume": 167.5062, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 58.14}, {"ts": 1773904320000, "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 117705.0, "quote_volume": 7592.0164, "trades": 41, "taker_buy_volume": 25203.3, "taker_buy_quote": 1625.70285}, {"ts": 1773904380000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 13267.2, "quote_volume": 855.08127, "trades": 13, "taker_buy_volume": 6735.9, "taker_buy_quote": 434.46555}, {"ts": 1773904440000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 132623.3, "quote_volume": 8538.03365, "trades": 58, "taker_buy_volume": 1800.0, "taker_buy_quote": 116.01}, {"ts": 1773904500000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 231820.8, "quote_volume": 14906.89284, "trades": 50, "taker_buy_volume": 117124.5, "taker_buy_quote": 7531.92075}, {"ts": 1773904560000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 122280.9, "quote_volume": 7852.4931, "trades": 67, "taker_buy_volume": 54071.5, "taker_buy_quote": 3472.16947}, {"ts": 1773904620000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 28984.6, "quote_volume": 1863.61873, "trades": 39, "taker_buy_volume": 5818.2, "taker_buy_quote": 374.11026}, {"ts": 1773904680000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 9465.8, "quote_volume": 608.32442, "trades": 6, "taker_buy_volume": 6200.6, "taker_buy_quote": 398.69858}, {"ts": 1773904740000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 23674.9, "quote_volume": 1520.01858, "trades": 20, "taker_buy_volume": 13962.9, "taker_buy_quote": 896.50818}, {"ts": 1773904800000, "open": 0.0642, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 92605.3, "quote_volume": 5937.54622, "trades": 53, "taker_buy_volume": 14174.1, "taker_buy_quote": 908.55981}, {"ts": 1773904860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 313838.9, "quote_volume": 20096.17184, "trades": 52, "taker_buy_volume": 104822.4, "taker_buy_quote": 6719.11584}, {"ts": 1773904920000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 150851.5, "quote_volume": 9654.95412, "trades": 30, "taker_buy_volume": 23744.1, "taker_buy_quote": 1520.08052}, {"ts": 1773904980000, "open": 0.0641, "high": 0.0641, "low": 0.0638, "close": 0.0639, "volume": 146834.6, "quote_volume": 9377.61766, "trades": 62, "taker_buy_volume": 5672.1, "taker_buy_quote": 362.89719}, {"ts": 1773905040000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 112876.4, "quote_volume": 7212.91638, "trades": 21, "taker_buy_volume": 111155.9, "taker_buy_quote": 7102.97643}, {"ts": 1773905100000, "open": 0.0639, "high": 0.0642, "low": 0.0639, "close": 0.0642, "volume": 502834.9, "quote_volume": 32186.47724, "trades": 76, "taker_buy_volume": 369662.3, "taker_buy_quote": 23662.91112}, {"ts": 1773905160000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 37980.4, "quote_volume": 2439.0859, "trades": 83, "taker_buy_volume": 9390.2, "taker_buy_quote": 603.59506}, {"ts": 1773905220000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 76149.1, "quote_volume": 4883.88322, "trades": 107, "taker_buy_volume": 1404.0, "taker_buy_quote": 90.11157}, {"ts": 1773905280000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 70760.3, "quote_volume": 4535.92243, "trades": 204, "taker_buy_volume": 16095.4, "taker_buy_quote": 1031.90234}, {"ts": 1773905340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 19913.1, "quote_volume": 1276.42971, "trades": 80, "taker_buy_volume": 1404.9, "taker_buy_quote": 90.05409}, {"ts": 1773905400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 50398.0, "quote_volume": 3230.17426, "trades": 68, "taker_buy_volume": 21574.9, "taker_buy_quote": 1382.95109}, {"ts": 1773905460000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 21680.8, "quote_volume": 1389.92648, "trades": 38, "taker_buy_volume": 17046.2, "taker_buy_quote": 1092.84862}, {"ts": 1773905520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 707.2, "quote_volume": 45.33152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7647.0, "quote_volume": 490.1727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905640000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1832.2, "quote_volume": 117.53402, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773905700000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 49579.6, "quote_volume": 3182.93685, "trades": 10, "taker_buy_volume": 48844.9, "taker_buy_quote": 3135.84258}, {"ts": 1773905760000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 71817.2, "quote_volume": 4610.47356, "trades": 16, "taker_buy_volume": 69132.7, "taker_buy_quote": 4438.31934}, {"ts": 1773905820000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 156069.5, "quote_volume": 10037.80648, "trades": 35, "taker_buy_volume": 143676.0, "taker_buy_quote": 9239.73846}, {"ts": 1773905880000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 71167.8, "quote_volume": 4578.55231, "trades": 15, "taker_buy_volume": 22997.4, "taker_buy_quote": 1481.03256}, {"ts": 1773905940000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 51915.6, "quote_volume": 3348.3484, "trades": 29, "taker_buy_volume": 21580.7, "taker_buy_quote": 1391.95515}, {"ts": 1773906000000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 53580.2, "quote_volume": 3460.002, "trades": 29, "taker_buy_volume": 52377.9, "taker_buy_quote": 3382.45365}, {"ts": 1773906060000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 45084.6, "quote_volume": 2907.9567, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906120000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 9435.2, "quote_volume": 608.48937, "trades": 9, "taker_buy_volume": 8624.9, "taker_buy_quote": 556.30605}, {"ts": 1773906180000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 16341.1, "quote_volume": 1053.72786, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906240000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 12176.9, "quote_volume": 784.19236, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 57.96}, {"ts": 1773906300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 36814.8, "quote_volume": 2370.87312, "trades": 14, "taker_buy_volume": 35036.2, "taker_buy_quote": 2256.33128}, {"ts": 1773906360000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 45052.3, "quote_volume": 2901.18799, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906420000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 9954.6, "quote_volume": 640.98663, "trades": 4, "taker_buy_volume": 9058.5, "taker_buy_quote": 583.3674}, {"ts": 1773906480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 24336.4, "quote_volume": 1564.83052, "trades": 14, "taker_buy_volume": 93.8, "taker_buy_quote": 6.03134}, {"ts": 1773906540000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 50540.4, "quote_volume": 3249.67614, "trades": 13, "taker_buy_volume": 49824.6, "taker_buy_quote": 3203.72178}, {"ts": 1773906600000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 13331.8, "quote_volume": 857.15697, "trades": 15, "taker_buy_volume": 12050.7, "taker_buy_quote": 774.86001}, {"ts": 1773906660000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 15223.7, "quote_volume": 978.8744, "trades": 9, "taker_buy_volume": 6135.7, "taker_buy_quote": 394.52551}, {"ts": 1773906720000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 7934.9, "quote_volume": 510.21407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906780000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 10325.9, "quote_volume": 664.90481, "trades": 9, "taker_buy_volume": 9494.4, "taker_buy_quote": 611.43936}, {"ts": 1773906840000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 30849.0, "quote_volume": 1986.59996, "trades": 10, "taker_buy_volume": 250.0, "taker_buy_quote": 16.1}, {"ts": 1773906900000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 96416.5, "quote_volume": 6209.14618, "trades": 28, "taker_buy_volume": 49604.6, "taker_buy_quote": 3194.53624}, {"ts": 1773906960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2331.1, "quote_volume": 149.88973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907020000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 26969.6, "quote_volume": 1734.07987, "trades": 15, "taker_buy_volume": 25040.9, "taker_buy_quote": 1610.12987}, {"ts": 1773907080000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1965.3, "quote_volume": 126.29126, "trades": 4, "taker_buy_volume": 1190.0, "taker_buy_quote": 76.517}, {"ts": 1773907140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 883.0, "quote_volume": 56.6886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907200000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 13715.7, "quote_volume": 882.08596, "trades": 13, "taker_buy_volume": 7746.3, "taker_buy_quote": 498.43463}, {"ts": 1773907260000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 25422.2, "quote_volume": 1634.64746, "trades": 14, "taker_buy_volume": 2635.1, "taker_buy_quote": 169.43693}, {"ts": 1773907320000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 81058.4, "quote_volume": 5219.75574, "trades": 29, "taker_buy_volume": 17781.3, "taker_buy_quote": 1145.11572}, {"ts": 1773907380000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 169472.6, "quote_volume": 10897.16581, "trades": 26, "taker_buy_volume": 12211.7, "taker_buy_quote": 785.28994}, {"ts": 1773907440000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 11278.8, "quote_volume": 725.1589, "trades": 16, "taker_buy_volume": 1067.6, "taker_buy_quote": 68.64668}, {"ts": 1773907500000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2611.9, "quote_volume": 167.68398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907560000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 140222.6, "quote_volume": 9004.99581, "trades": 40, "taker_buy_volume": 35094.6, "taker_buy_quote": 2255.64628}, {"ts": 1773907620000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 33777.5, "quote_volume": 2168.42632, "trades": 46, "taker_buy_volume": 25781.8, "taker_buy_quote": 1655.19156}, {"ts": 1773907680000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 37177.1, "quote_volume": 2386.75987, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2161.8, "quote_volume": 138.57138, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907800000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2250.3, "quote_volume": 144.38977, "trades": 2, "taker_buy_volume": 1455.4, "taker_buy_quote": 93.43668}, {"ts": 1773907860000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 5807.1, "quote_volume": 372.70404, "trades": 8, "taker_buy_volume": 4689.3, "taker_buy_quote": 301.05306}, {"ts": 1773907920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3333.8, "quote_volume": 214.02996, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907980000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 7789.7, "quote_volume": 499.75876, "trades": 6, "taker_buy_volume": 4389.9, "taker_buy_quote": 281.83158}, {"ts": 1773908040000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2050.4, "quote_volume": 131.52064, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773908100000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 20455.0, "quote_volume": 1313.13, "trades": 13, "taker_buy_volume": 13018.8, "taker_buy_quote": 835.80696}, {"ts": 1773908160000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2448.9, "quote_volume": 157.15567, "trades": 3, "taker_buy_volume": 1811.8, "taker_buy_quote": 116.31756}, {"ts": 1773908220000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 4355.2, "quote_volume": 279.47984, "trades": 11, "taker_buy_volume": 3115.2, "taker_buy_quote": 199.99584}, {"ts": 1773908280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 753.1, "quote_volume": 48.27371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908340000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 161112.3, "quote_volume": 10326.94498, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773908400000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 31381.4, "quote_volume": 2011.55741, "trades": 12, "taker_buy_volume": 29834.6, "taker_buy_quote": 1912.40753}, {"ts": 1773908460000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1795.2, "quote_volume": 115.16232, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773908520000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 18271.2, "quote_volume": 1171.11855, "trades": 12, "taker_buy_volume": 4809.4, "taker_buy_quote": 308.29032}, {"ts": 1773908580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 30596.0, "quote_volume": 1961.2036, "trades": 26, "taker_buy_volume": 19063.7, "taker_buy_quote": 1221.98317}, {"ts": 1773908640000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 55800.9, "quote_volume": 3577.19967, "trades": 38, "taker_buy_volume": 38442.8, "taker_buy_quote": 2466.19127}, {"ts": 1773908700000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 11488.2, "quote_volume": 736.23247, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908760000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 54427.0, "quote_volume": 3481.35673, "trades": 28, "taker_buy_volume": 30581.4, "taker_buy_quote": 1957.2096}, {"ts": 1773908820000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 40414.0, "quote_volume": 2586.42259, "trades": 10, "taker_buy_volume": 6070.7, "taker_buy_quote": 388.5248}, {"ts": 1773908880000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2326.0, "quote_volume": 148.7214, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773908940000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 13383.9, "quote_volume": 856.0014, "trades": 6, "taker_buy_volume": 7701.9, "taker_buy_quote": 492.9216}, {"ts": 1773909000000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 43419.6, "quote_volume": 2778.86848, "trades": 11, "taker_buy_volume": 42699.3, "taker_buy_quote": 2732.76928}, {"ts": 1773909060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 31222.3, "quote_volume": 1998.2272, "trades": 22, "taker_buy_volume": 16690.9, "taker_buy_quote": 1068.2176}, {"ts": 1773909120000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 14463.8, "quote_volume": 925.60624, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909180000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 15889.6, "quote_volume": 1015.52544, "trades": 9, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.2}, {"ts": 1773909240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 54107.4, "quote_volume": 3457.46286, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909300000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 41965.0, "quote_volume": 2681.6069, "trades": 22, "taker_buy_volume": 32080.6, "taker_buy_quote": 2050.04034}, {"ts": 1773909360000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1665.0, "quote_volume": 106.4835, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773909420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 13013.9, "quote_volume": 831.58821, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909480000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 15237.3, "quote_volume": 975.10599, "trades": 21, "taker_buy_volume": 14003.9, "taker_buy_quote": 896.2496}, {"ts": 1773909540000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1936.8, "quote_volume": 123.86714, "trades": 3, "taker_buy_volume": 1056.2, "taker_buy_quote": 67.5968}, {"ts": 1773909600000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 55126.2, "quote_volume": 3528.46102, "trades": 40, "taker_buy_volume": 54161.6, "taker_buy_quote": 3466.72662}, {"ts": 1773909660000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 138959.3, "quote_volume": 8931.65479, "trades": 56, "taker_buy_volume": 110622.3, "taker_buy_quote": 7110.02195}, {"ts": 1773909720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 48430.6, "quote_volume": 3109.24452, "trades": 20, "taker_buy_volume": 26002.7, "taker_buy_quote": 1669.37334}, {"ts": 1773909780000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8657.0, "quote_volume": 555.69279, "trades": 14, "taker_buy_volume": 3357.2, "taker_buy_quote": 215.53224}, {"ts": 1773909840000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3400.2, "quote_volume": 218.13282, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.56}, {"ts": 1773909900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 883.0, "quote_volume": 56.6003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2681.1, "quote_volume": 171.85851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910020000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2611.7, "quote_volume": 167.49997, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773910080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 628.0, "quote_volume": 40.2548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910140000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3748.0, "quote_volume": 240.27033, "trades": 4, "taker_buy_volume": 235.3, "taker_buy_quote": 15.10626}, {"ts": 1773910200000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 11074.4, "quote_volume": 710.28214, "trades": 25, "taker_buy_volume": 2672.9, "taker_buy_quote": 171.60018}, {"ts": 1773910260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7600.5, "quote_volume": 487.19205, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910320000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 9497.1, "quote_volume": 608.94411, "trades": 12, "taker_buy_volume": 3476.4, "taker_buy_quote": 223.01724}, {"ts": 1773910380000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2645.4, "quote_volume": 169.75014, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.56}, {"ts": 1773910440000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 44039.3, "quote_volume": 2827.25968, "trades": 33, "taker_buy_volume": 37302.2, "taker_buy_quote": 2394.80124}, {"ts": 1773910500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1688.0, "quote_volume": 108.2008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910560000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 8185.6, "quote_volume": 524.97556, "trades": 7, "taker_buy_volume": 2786.0, "taker_buy_quote": 178.8612}, {"ts": 1773910620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 827.5, "quote_volume": 53.04275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910680000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 5330.5, "quote_volume": 341.51103, "trades": 17, "taker_buy_volume": 1905.7, "taker_buy_quote": 122.15537}, {"ts": 1773910740000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4284.8, "quote_volume": 274.4972, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.07}, {"ts": 1773910800000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 52510.1, "quote_volume": 3366.08741, "trades": 12, "taker_buy_volume": 41468.2, "taker_buy_quote": 2658.39162}, {"ts": 1773910860000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 34975.8, "quote_volume": 2242.06278, "trades": 18, "taker_buy_volume": 1140.0, "taker_buy_quote": 73.188}, {"ts": 1773910920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 886.1, "quote_volume": 56.79901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 736.7, "quote_volume": 47.22247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 42819.3, "quote_volume": 2744.71713, "trades": 16, "taker_buy_volume": 5786.6, "taker_buy_quote": 370.92106}, {"ts": 1773911100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 22605.3, "quote_volume": 1448.99973, "trades": 8, "taker_buy_volume": 21843.5, "taker_buy_quote": 1400.16835}, {"ts": 1773911160000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 4656.4, "quote_volume": 298.56524, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773911220000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 17062.3, "quote_volume": 1093.78343, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773911280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 21165.9, "quote_volume": 1356.73419, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 16652.8, "quote_volume": 1067.44448, "trades": 14, "taker_buy_volume": 15861.1, "taker_buy_quote": 1016.69651}, {"ts": 1773911400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 715.1, "quote_volume": 45.83791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 769.3, "quote_volume": 49.31213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911520000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 46766.1, "quote_volume": 2997.61925, "trades": 23, "taker_buy_volume": 20008.0, "taker_buy_quote": 1282.5128}, {"ts": 1773911580000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 13448.0, "quote_volume": 861.40604, "trades": 7, "taker_buy_volume": 7340.4, "taker_buy_quote": 470.51964}, {"ts": 1773911640000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 2431.1, "quote_volume": 155.7704, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.38}, {"ts": 1773911700000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 5074.9, "quote_volume": 325.12308, "trades": 4, "taker_buy_volume": 3294.8, "taker_buy_quote": 211.19668}, {"ts": 1773911760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 713.8, "quote_volume": 45.6832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 621.4, "quote_volume": 39.7696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911880000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 2007.2, "quote_volume": 128.5508, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773911940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1823.5, "quote_volume": 116.704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912000000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1715.1, "quote_volume": 109.87214, "trades": 2, "taker_buy_volume": 1057.4, "taker_buy_quote": 67.77934}, {"ts": 1773912060000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 235334.4, "quote_volume": 15106.2787, "trades": 139, "taker_buy_volume": 198535.0, "taker_buy_quote": 12744.44396}, {"ts": 1773912120000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 83717.0, "quote_volume": 5390.00418, "trades": 66, "taker_buy_volume": 69975.2, "taker_buy_quote": 4505.15099}, {"ts": 1773912180000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 62217.9, "quote_volume": 4000.57439, "trades": 25, "taker_buy_volume": 6106.1, "taker_buy_quote": 392.65328}, {"ts": 1773912240000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 41556.1, "quote_volume": 2671.79198, "trades": 24, "taker_buy_volume": 38903.6, "taker_buy_quote": 2501.50148}, {"ts": 1773912300000, "open": 0.0643, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 50762.9, "quote_volume": 3261.26734, "trades": 53, "taker_buy_volume": 23428.7, "taker_buy_quote": 1505.18968}, {"ts": 1773912360000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3700.5, "quote_volume": 237.39763, "trades": 9, "taker_buy_volume": 1955.8, "taker_buy_quote": 125.56236}, {"ts": 1773912420000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8049.0, "quote_volume": 516.6558, "trades": 13, "taker_buy_volume": 6080.8, "taker_buy_quote": 390.38736}, {"ts": 1773912480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 704.1, "quote_volume": 45.13281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912540000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1745.0, "quote_volume": 111.9545, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 64.2}, {"ts": 1773912600000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 44891.7, "quote_volume": 2885.27035, "trades": 22, "taker_buy_volume": 30584.8, "taker_buy_quote": 1966.01649}, {"ts": 1773912660000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1631.9, "quote_volume": 104.85798, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.87}, {"ts": 1773912720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1536.5, "quote_volume": 98.6433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912780000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2450.6, "quote_volume": 157.41852, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 57.87}, {"ts": 1773912840000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 100904.3, "quote_volume": 6477.98237, "trades": 32, "taker_buy_volume": 55563.5, "taker_buy_quote": 3567.1767}, {"ts": 1773912900000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1946.3, "quote_volume": 124.96354, "trades": 6, "taker_buy_volume": 362.5, "taker_buy_quote": 23.28358}, {"ts": 1773912960000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 125618.7, "quote_volume": 8076.41595, "trades": 30, "taker_buy_volume": 73284.8, "taker_buy_quote": 4713.80798}, {"ts": 1773913020000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1683.7, "quote_volume": 108.18354, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.87}, {"ts": 1773913080000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 76944.2, "quote_volume": 4947.12449, "trades": 23, "taker_buy_volume": 60511.9, "taker_buy_quote": 3890.91517}, {"ts": 1773913140000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 48442.8, "quote_volume": 3115.18265, "trades": 15, "taker_buy_volume": 12807.8, "taker_buy_quote": 823.85215}, {"ts": 1773913200000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 15597.5, "quote_volume": 1002.68477, "trades": 9, "taker_buy_volume": 12352.7, "taker_buy_quote": 794.27861}, {"ts": 1773913260000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 7357.2, "quote_volume": 473.14559, "trades": 9, "taker_buy_volume": 776.3, "taker_buy_quote": 49.99372}, {"ts": 1773913320000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 79366.4, "quote_volume": 5103.07877, "trades": 22, "taker_buy_volume": 19348.3, "taker_buy_quote": 1244.09569}, {"ts": 1773913380000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 79137.5, "quote_volume": 5087.25861, "trades": 34, "taker_buy_volume": 15470.2, "taker_buy_quote": 994.73386}, {"ts": 1773913440000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2617.5, "quote_volume": 168.30525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913500000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 7707.1, "quote_volume": 495.69075, "trades": 4, "taker_buy_volume": 1242.2, "taker_buy_quote": 79.99768}, {"ts": 1773913560000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 724.5, "quote_volume": 46.58535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913620000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 2562.5, "quote_volume": 164.76875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913680000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 122123.2, "quote_volume": 7864.56253, "trades": 29, "taker_buy_volume": 48639.7, "taker_buy_quote": 3132.39668}, {"ts": 1773913740000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 4560.1, "quote_volume": 293.51957, "trades": 9, "taker_buy_volume": 2151.4, "taker_buy_quote": 138.55016}, {"ts": 1773913800000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 51283.2, "quote_volume": 3302.45728, "trades": 35, "taker_buy_volume": 10379.0, "taker_buy_quote": 668.4076}, {"ts": 1773913860000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 58006.5, "quote_volume": 3736.70032, "trades": 31, "taker_buy_volume": 51139.2, "taker_buy_quote": 3294.4462}, {"ts": 1773913920000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 94781.2, "quote_volume": 6103.83284, "trades": 20, "taker_buy_volume": 4961.5, "taker_buy_quote": 319.52835}, {"ts": 1773913980000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 1589.5, "quote_volume": 102.29485, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.96}, {"ts": 1773914040000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 134368.1, "quote_volume": 8653.23242, "trades": 35, "taker_buy_volume": 121523.1, "taker_buy_quote": 7826.08764}, {"ts": 1773914100000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 10000.0, "quote_volume": 643.5, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 322.0}, {"ts": 1773914160000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 16546.9, "quote_volume": 1066.15843, "trades": 11, "taker_buy_volume": 7987.6, "taker_buy_quote": 515.09344}, {"ts": 1773914220000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 857.0, "quote_volume": 55.20785, "trades": 2, "taker_buy_volume": 170.5, "taker_buy_quote": 10.99725}, {"ts": 1773914280000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 186447.4, "quote_volume": 11993.84958, "trades": 44, "taker_buy_volume": 341.0, "taker_buy_quote": 21.9945}, {"ts": 1773914340000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 2727.6, "quote_volume": 175.56468, "trades": 7, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.92}, {"ts": 1773914400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 659.7, "quote_volume": 42.41871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 39500.0, "quote_volume": 2539.85, "trades": 15, "taker_buy_volume": 38413.5, "taker_buy_quote": 2469.98805}, {"ts": 1773914520000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 724.6, "quote_volume": 46.59178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914580000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1562.1, "quote_volume": 100.44303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 809.8, "quote_volume": 52.07014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914700000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 2538.5, "quote_volume": 163.40555, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.92}, {"ts": 1773914760000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 34035.7, "quote_volume": 2191.89908, "trades": 14, "taker_buy_volume": 33216.0, "taker_buy_quote": 2139.1104}, {"ts": 1773914820000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 1794.3, "quote_volume": 115.55292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914880000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 882.5, "quote_volume": 56.833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914940000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 23294.5, "quote_volume": 1500.1658, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915000000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 15062.0, "quote_volume": 969.9928, "trades": 10, "taker_buy_volume": 13406.8, "taker_buy_quote": 863.39792}, {"ts": 1773915060000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 46822.6, "quote_volume": 3015.30327, "trades": 11, "taker_buy_volume": 6800.0, "taker_buy_quote": 437.92}, {"ts": 1773915120000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 4607.2, "quote_volume": 296.322, "trades": 7, "taker_buy_volume": 790.4, "taker_buy_quote": 50.90176}, {"ts": 1773915180000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 1698.4, "quote_volume": 109.29712, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.96}, {"ts": 1773915240000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 880.6, "quote_volume": 56.62258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915300000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 91468.7, "quote_volume": 5890.49999, "trades": 22, "taker_buy_volume": 77465.8, "taker_buy_quote": 4988.79752}, {"ts": 1773915360000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 13720.3, "quote_volume": 883.51752, "trades": 12, "taker_buy_volume": 7857.2, "taker_buy_quote": 506.00368}, {"ts": 1773915420000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 2703.8, "quote_volume": 173.9539, "trades": 7, "taker_buy_volume": 995.6, "taker_buy_quote": 64.11664}, {"ts": 1773915480000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 41605.4, "quote_volume": 2679.38776, "trades": 5, "taker_buy_volume": 40775.9, "taker_buy_quote": 2625.96796}, {"ts": 1773915540000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 42381.2, "quote_volume": 2729.21643, "trades": 15, "taker_buy_volume": 4180.8, "taker_buy_quote": 269.24352}, {"ts": 1773915600000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 4225.1, "quote_volume": 272.00888, "trades": 3, "taker_buy_volume": 3349.5, "taker_buy_quote": 215.7078}, {"ts": 1773915660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1615.0, "quote_volume": 103.8445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915720000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 2829.2, "quote_volume": 182.1285, "trades": 3, "taker_buy_volume": 2109.4, "taker_buy_quote": 135.84536}, {"ts": 1773915780000, "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": 1773915840000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 3487.4, "quote_volume": 224.50063, "trades": 6, "taker_buy_volume": 2608.1, "taker_buy_quote": 167.96164}, {"ts": 1773915900000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1623.4, "quote_volume": 104.38462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915960000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 298325.7, "quote_volume": 19182.34251, "trades": 28, "taker_buy_volume": 9526.3, "taker_buy_quote": 612.54109}, {"ts": 1773916020000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1731.5, "quote_volume": 111.33545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916080000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 1778.1, "quote_volume": 114.33959, "trades": 4, "taker_buy_volume": 77.6, "taker_buy_quote": 4.99744}, {"ts": 1773916140000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 15900.2, "quote_volume": 1022.31418, "trades": 11, "taker_buy_volume": 12871.5, "taker_buy_quote": 827.63745}, {"ts": 1773916200000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 852.6, "quote_volume": 54.73692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916260000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 9831.6, "quote_volume": 631.06465, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773916320000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 8538.9, "quote_volume": 548.12023, "trades": 7, "taker_buy_volume": 7767.4, "taker_buy_quote": 498.66708}, {"ts": 1773916380000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 9135.8, "quote_volume": 585.90543, "trades": 6, "taker_buy_volume": 3006.5, "taker_buy_quote": 193.0173}, {"ts": 1773916440000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3368.1, "quote_volume": 216.16521, "trades": 7, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1773916500000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1577.6, "quote_volume": 101.21416, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773916560000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 30007.2, "quote_volume": 1923.65728, "trades": 28, "taker_buy_volume": 4260.9, "taker_buy_quote": 273.31945}, {"ts": 1773916620000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3351.3, "quote_volume": 215.08833, "trades": 4, "taker_buy_volume": 2700.0, "taker_buy_quote": 173.34}, {"ts": 1773916680000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2552.0, "quote_volume": 163.7632, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.56}, {"ts": 1773916740000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2855.3, "quote_volume": 183.24859, "trades": 5, "taker_buy_volume": 2238.6, "taker_buy_quote": 143.71812}, {"ts": 1773916800000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 5137.3, "quote_volume": 329.3165, "trades": 3, "taker_buy_volume": 155.7, "taker_buy_quote": 9.99594}, {"ts": 1773916860000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 80805.7, "quote_volume": 5180.11886, "trades": 24, "taker_buy_volume": 51518.5, "taker_buy_quote": 3302.80934}, {"ts": 1773916920000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5577.1, "quote_volume": 357.49211, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 828.4, "quote_volume": 53.10044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2955.9, "quote_volume": 189.47319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1919.7, "quote_volume": 123.05277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917160000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 9170.0, "quote_volume": 587.887, "trades": 13, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.47}, {"ts": 1773917220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 41076.7, "quote_volume": 2633.01647, "trades": 9, "taker_buy_volume": 40433.8, "taker_buy_quote": 2591.80658}, {"ts": 1773917280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4322.8, "quote_volume": 277.09148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917340000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 10693.0, "quote_volume": 686.41164, "trades": 3, "taker_buy_volume": 9903.4, "taker_buy_quote": 635.79828}, {"ts": 1773917400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 900.0, "quote_volume": 57.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917460000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3946.0, "quote_volume": 253.0286, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773917520000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 104052.5, "quote_volume": 6669.76525, "trades": 22, "taker_buy_volume": 11493.4, "taker_buy_quote": 736.72694}, {"ts": 1773917580000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1675.1, "quote_volume": 107.2964, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773917640000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 53374.5, "quote_volume": 3421.23136, "trades": 17, "taker_buy_volume": 44628.6, "taker_buy_quote": 2860.69326}, {"ts": 1773917700000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 16382.0, "quote_volume": 1050.09398, "trades": 13, "taker_buy_volume": 1877.8, "taker_buy_quote": 120.37476}, {"ts": 1773917760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 22703.5, "quote_volume": 1455.29435, "trades": 12, "taker_buy_volume": 15912.3, "taker_buy_quote": 1019.97843}, {"ts": 1773917820000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 7272.8, "quote_volume": 466.10896, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773917880000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 2491.9, "quote_volume": 159.6616, "trades": 3, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.38}, {"ts": 1773917940000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1978.1, "quote_volume": 126.6884, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773918000000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1861.0, "quote_volume": 119.21107, "trades": 3, "taker_buy_volume": 1070.7, "taker_buy_quote": 68.63187}, {"ts": 1773918060000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 39161.4, "quote_volume": 2506.4196, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773918120000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 18051.0, "quote_volume": 1157.0691, "trades": 14, "taker_buy_volume": 15530.0, "taker_buy_quote": 995.563}, {"ts": 1773918180000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 152848.4, "quote_volume": 9797.52096, "trades": 21, "taker_buy_volume": 5333.9, "taker_buy_quote": 341.90299}, {"ts": 1773918240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 14197.0, "quote_volume": 910.0277, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773918300000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 6645.7, "quote_volume": 425.85396, "trades": 5, "taker_buy_volume": 5291.6, "taker_buy_quote": 339.19156}, {"ts": 1773918360000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 6287.0, "quote_volume": 402.458, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773918420000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 53695.7, "quote_volume": 3436.9879, "trades": 18, "taker_buy_volume": 4631.0, "taker_buy_quote": 296.8471}, {"ts": 1773918480000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 5235.4, "quote_volume": 335.1556, "trades": 21, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773918540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 9402.4, "quote_volume": 601.7536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918600000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 3510.0, "quote_volume": 224.796, "trades": 8, "taker_buy_volume": 1560.0, "taker_buy_quote": 99.996}, {"ts": 1773918660000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 15159.1, "quote_volume": 970.1359, "trades": 12, "taker_buy_volume": 10699.8, "taker_buy_quote": 684.7872}, {"ts": 1773918720000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 4839.7, "quote_volume": 309.76048, "trades": 8, "taker_buy_volume": 3651.1, "taker_buy_quote": 233.69008}, {"ts": 1773918780000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 5494.2, "quote_volume": 352.11329, "trades": 2, "taker_buy_volume": 4844.9, "taker_buy_quote": 310.55809}, {"ts": 1773918840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 611.4, "quote_volume": 39.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918900000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 8379.1, "quote_volume": 536.0325, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773918960000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 29162.3, "quote_volume": 1864.0873, "trades": 13, "taker_buy_volume": 6163.3, "taker_buy_quote": 394.4512}, {"ts": 1773919020000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2608.1, "quote_volume": 166.74759, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773919080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3869.7, "quote_volume": 247.6608, "trades": 2, "taker_buy_volume": 3869.7, "taker_buy_quote": 247.6608}, {"ts": 1773919140000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 24827.5, "quote_volume": 1588.89281, "trades": 13, "taker_buy_volume": 24155.6, "taker_buy_quote": 1545.9584}, {"ts": 1773919200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 7432.7, "quote_volume": 475.6928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2184.5, "quote_volume": 139.808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 717.9, "quote_volume": 45.9456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919380000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 16453.4, "quote_volume": 1053.03841, "trades": 10, "taker_buy_volume": 208.1, "taker_buy_quote": 13.33921}, {"ts": 1773919440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 875.1, "quote_volume": 56.0064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 749.7, "quote_volume": 47.9808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919560000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1742.0, "quote_volume": 111.578, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773919620000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1714.1, "quote_volume": 109.7924, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773919680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 852.2, "quote_volume": 54.5408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919740000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1948.6, "quote_volume": 124.8004, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773919800000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 12706.3, "quote_volume": 813.29616, "trades": 8, "taker_buy_volume": 929.6, "taker_buy_quote": 59.58736}, {"ts": 1773919860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 86227.4, "quote_volume": 5527.11474, "trades": 41, "taker_buy_volume": 68705.4, "taker_buy_quote": 4404.01614}, {"ts": 1773919920000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 13613.1, "quote_volume": 872.52942, "trades": 15, "taker_buy_volume": 6543.4, "taker_buy_quote": 419.43194}, {"ts": 1773919980000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 695.6, "quote_volume": 44.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 86326.6, "quote_volume": 5524.9024, "trades": 35, "taker_buy_volume": 69975.0, "taker_buy_quote": 4478.4}, {"ts": 1773920100000, "open": 0.0641, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 30486.8, "quote_volume": 1951.17317, "trades": 15, "taker_buy_volume": 7086.7, "taker_buy_quote": 453.6388}, {"ts": 1773920160000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3693.3, "quote_volume": 236.2902, "trades": 5, "taker_buy_volume": 2883.3, "taker_buy_quote": 184.5312}, {"ts": 1773920220000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 45264.0, "quote_volume": 2890.66465, "trades": 28, "taker_buy_volume": 7372.4, "taker_buy_quote": 471.09636}, {"ts": 1773920280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1044.4, "quote_volume": 66.73716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 618.4, "quote_volume": 39.51576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920400000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 33307.7, "quote_volume": 2128.48653, "trades": 28, "taker_buy_volume": 13316.5, "taker_buy_quote": 851.06492}, {"ts": 1773920460000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3109.3, "quote_volume": 198.77427, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773920520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 106017.1, "quote_volume": 6774.49269, "trades": 25, "taker_buy_volume": 85160.0, "taker_buy_quote": 5441.724}, {"ts": 1773920580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 864.2, "quote_volume": 55.22238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 847.7, "quote_volume": 54.16803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920700000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3620.6, "quote_volume": 231.53634, "trades": 4, "taker_buy_volume": 1800.0, "taker_buy_quote": 115.2}, {"ts": 1773920760000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 4099.8, "quote_volume": 262.06722, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773920820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 835.6, "quote_volume": 53.39484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920880000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 843.8, "quote_volume": 53.93445, "trades": 2, "taker_buy_volume": 156.3, "taker_buy_quote": 10.0032}, {"ts": 1773920940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 880.2, "quote_volume": 56.24478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921000000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 996.0, "quote_volume": 63.67565, "trades": 2, "taker_buy_volume": 312.5, "taker_buy_quote": 20.0}, {"ts": 1773921060000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1211.7, "quote_volume": 77.44638, "trades": 3, "taker_buy_volume": 187.5, "taker_buy_quote": 12.0}, {"ts": 1773921120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 788.3, "quote_volume": 50.37237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3977.2, "quote_volume": 254.14308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 779.8, "quote_volume": 49.82922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 22333.2, "quote_volume": 1427.09148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 674.3, "quote_volume": 43.08777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 683.3, "quote_volume": 43.66287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921480000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 173722.5, "quote_volume": 11118.01418, "trades": 73, "taker_buy_volume": 159464.4, "taker_buy_quote": 10205.7216}, {"ts": 1773921540000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2591.1, "quote_volume": 165.74046, "trades": 3, "taker_buy_volume": 1691.7, "taker_buy_quote": 108.2688}, {"ts": 1773921600000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 41621.2, "quote_volume": 2659.78218, "trades": 20, "taker_buy_volume": 15574.7, "taker_buy_quote": 995.41083}, {"ts": 1773921660000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 163790.2, "quote_volume": 10465.87045, "trades": 40, "taker_buy_volume": 75458.9, "taker_buy_quote": 4821.82371}, {"ts": 1773921720000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 122840.4, "quote_volume": 7849.50156, "trades": 27, "taker_buy_volume": 65837.5, "taker_buy_quote": 4207.01625}, {"ts": 1773921780000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 20259.0, "quote_volume": 1294.70089, "trades": 14, "taker_buy_volume": 3560.8, "taker_buy_quote": 227.68591}, {"ts": 1773921840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3215.3, "quote_volume": 205.45767, "trades": 9, "taker_buy_volume": 1342.3, "taker_buy_quote": 85.77297}, {"ts": 1773921900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 59378.3, "quote_volume": 3794.27337, "trades": 23, "taker_buy_volume": 44893.1, "taker_buy_quote": 2868.66909}, {"ts": 1773921960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 31957.8, "quote_volume": 2042.10342, "trades": 14, "taker_buy_volume": 1564.9, "taker_buy_quote": 99.99711}, {"ts": 1773922020000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3608.2, "quote_volume": 230.81398, "trades": 5, "taker_buy_volume": 2752.9, "taker_buy_quote": 176.16031}, {"ts": 1773922080000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 25120.3, "quote_volume": 1605.18717, "trades": 12, "taker_buy_volume": 13648.6, "taker_buy_quote": 872.14554}, {"ts": 1773922140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 674.0, "quote_volume": 43.0686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922200000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 60696.9, "quote_volume": 3878.53191, "trades": 31, "taker_buy_volume": 15486.6, "taker_buy_quote": 989.59374}, {"ts": 1773922260000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 361319.9, "quote_volume": 23126.67498, "trades": 24, "taker_buy_volume": 359621.8, "taker_buy_quote": 23018.0276}, {"ts": 1773922320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 767.5, "quote_volume": 49.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922380000, "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": 1773922440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 714.6, "quote_volume": 45.7344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 27944.8, "quote_volume": 1788.4672, "trades": 18, "taker_buy_volume": 11974.7, "taker_buy_quote": 766.3808}, {"ts": 1773922560000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 84488.6, "quote_volume": 5407.13729, "trades": 28, "taker_buy_volume": 30189.5, "taker_buy_quote": 1932.128}, {"ts": 1773922620000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 657.6, "quote_volume": 42.02064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922680000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 16727.3, "quote_volume": 1070.4545, "trades": 8, "taker_buy_volume": 15800.3, "taker_buy_quote": 1011.2192}, {"ts": 1773922740000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5444.0, "quote_volume": 347.8716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 698.4, "quote_volume": 44.62776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922860000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3671.0, "quote_volume": 234.8595, "trades": 4, "taker_buy_volume": 2826.0, "taker_buy_quote": 180.864}, {"ts": 1773922920000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1592.3, "quote_volume": 101.8368, "trades": 6, "taker_buy_volume": 888.3, "taker_buy_quote": 56.8512}, {"ts": 1773922980000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 22980.3, "quote_volume": 1471.67523, "trades": 10, "taker_buy_volume": 9360.3, "taker_buy_quote": 599.99523}, {"ts": 1773923040000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1122.1, "quote_volume": 71.73031, "trades": 6, "taker_buy_volume": 281.2, "taker_buy_quote": 17.9968}, {"ts": 1773923100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 617.3, "quote_volume": 39.44547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923160000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 42966.4, "quote_volume": 2745.43855, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923220000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 15400.8, "quote_volume": 983.62146, "trades": 6, "taker_buy_volume": 10504.2, "taker_buy_quote": 671.21838}, {"ts": 1773923280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4532.1, "quote_volume": 289.14798, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1416.3, "quote_volume": 90.35994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923400000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 29150.4, "quote_volume": 1859.80722, "trades": 11, "taker_buy_volume": 117.0, "taker_buy_quote": 7.4763}, {"ts": 1773923460000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 29653.3, "quote_volume": 1891.88054, "trades": 19, "taker_buy_volume": 20415.2, "taker_buy_quote": 1302.48976}, {"ts": 1773923520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 759.5, "quote_volume": 48.4561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923580000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 922.0, "quote_volume": 58.83432, "trades": 2, "taker_buy_volume": 107.2, "taker_buy_quote": 6.85008}, {"ts": 1773923640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 796.0, "quote_volume": 50.7848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923700000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 30983.0, "quote_volume": 1979.74067, "trades": 17, "taker_buy_volume": 17341.3, "taker_buy_quote": 1108.10907}, {"ts": 1773923760000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 109818.6, "quote_volume": 7017.34189, "trades": 23, "taker_buy_volume": 104732.0, "taker_buy_quote": 6692.3748}, {"ts": 1773923820000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 2332.6, "quote_volume": 148.89812, "trades": 4, "taker_buy_volume": 782.4, "taker_buy_quote": 49.99536}, {"ts": 1773923880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 27278.9, "quote_volume": 1740.39382, "trades": 18, "taker_buy_volume": 21721.0, "taker_buy_quote": 1385.7998}, {"ts": 1773923940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 679.9, "quote_volume": 43.37762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6812.9, "quote_volume": 435.34431, "trades": 3, "taker_buy_volume": 6812.9, "taker_buy_quote": 435.34431}, {"ts": 1773924060000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 8840.6, "quote_volume": 564.84561, "trades": 2, "taker_buy_volume": 8153.3, "taker_buy_quote": 520.99587}, {"ts": 1773924120000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 49947.0, "quote_volume": 3190.8359, "trades": 3, "taker_buy_volume": 42173.0, "taker_buy_quote": 2694.8547}, {"ts": 1773924180000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 34594.7, "quote_volume": 2210.52333, "trades": 19, "taker_buy_volume": 33814.7, "taker_buy_quote": 2160.75933}, {"ts": 1773924240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 44908.6, "quote_volume": 2869.65954, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924300000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 2293.6, "quote_volume": 146.48404, "trades": 4, "taker_buy_volume": 1523.6, "taker_buy_quote": 97.35804}, {"ts": 1773924360000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 8514.1, "quote_volume": 543.24151, "trades": 8, "taker_buy_volume": 419.3, "taker_buy_quote": 26.79327}, {"ts": 1773924420000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 102388.6, "quote_volume": 6530.93757, "trades": 29, "taker_buy_volume": 7208.5, "taker_buy_quote": 459.9023}, {"ts": 1773924480000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 153720.0, "quote_volume": 9796.31068, "trades": 29, "taker_buy_volume": 85804.2, "taker_buy_quote": 5470.12092}, {"ts": 1773924540000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1078.4, "quote_volume": 68.74106, "trades": 2, "taker_buy_volume": 469.8, "taker_buy_quote": 29.97324}, {"ts": 1773924600000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 46971.5, "quote_volume": 2992.03785, "trades": 23, "taker_buy_volume": 30612.9, "taker_buy_quote": 1950.04173}, {"ts": 1773924660000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 190269.8, "quote_volume": 12096.16116, "trades": 70, "taker_buy_volume": 77636.0, "taker_buy_quote": 4937.6496}, {"ts": 1773924720000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 150164.2, "quote_volume": 9535.95223, "trades": 43, "taker_buy_volume": 34806.6, "taker_buy_quote": 2210.87075}, {"ts": 1773924780000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 265504.8, "quote_volume": 16876.1016, "trades": 69, "taker_buy_volume": 160736.9, "taker_buy_quote": 10218.44406}, {"ts": 1773924840000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 82592.1, "quote_volume": 5252.86699, "trades": 10, "taker_buy_volume": 94.3, "taker_buy_quote": 6.00691}, {"ts": 1773924900000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 65362.2, "quote_volume": 4161.87511, "trades": 44, "taker_buy_volume": 10585.1, "taker_buy_quote": 674.52744}, {"ts": 1773924960000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1887.7, "quote_volume": 120.24649, "trades": 9, "taker_buy_volume": 253.8, "taker_buy_quote": 16.16706}, {"ts": 1773925020000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 36156.2, "quote_volume": 2305.50103, "trades": 13, "taker_buy_volume": 24410.9, "taker_buy_quote": 1557.32542}, {"ts": 1773925080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 720.5, "quote_volume": 45.8238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925140000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 89080.4, "quote_volume": 5674.14571, "trades": 19, "taker_buy_volume": 40710.0, "taker_buy_quote": 2593.227}, {"ts": 1773925200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 98804.1, "quote_volume": 6283.94076, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 16908.1, "quote_volume": 1075.35516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925320000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 244605.2, "quote_volume": 15556.81325, "trades": 66, "taker_buy_volume": 93902.8, "taker_buy_quote": 5972.21808}, {"ts": 1773925380000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 11810.9, "quote_volume": 750.67341, "trades": 31, "taker_buy_volume": 6812.6, "taker_buy_quote": 433.28136}, {"ts": 1773925440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 120944.6, "quote_volume": 7708.64574, "trades": 40, "taker_buy_volume": 89244.4, "taker_buy_quote": 5688.32657}, {"ts": 1773925500000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 72313.3, "quote_volume": 4613.51453, "trades": 27, "taker_buy_volume": 1352.0, "taker_buy_quote": 86.2576}, {"ts": 1773925560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3207.4, "quote_volume": 204.22171, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 57.33}, {"ts": 1773925620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1135.6, "quote_volume": 72.22416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 17055.8, "quote_volume": 1084.74888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 648.5, "quote_volume": 41.2446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 46473.9, "quote_volume": 2955.74004, "trades": 19, "taker_buy_volume": 45305.5, "taker_buy_quote": 2881.4298}, {"ts": 1773925860000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 12777.4, "quote_volume": 812.55397, "trades": 11, "taker_buy_volume": 3826.8, "taker_buy_quote": 243.38448}, {"ts": 1773925920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 54493.1, "quote_volume": 3460.31185, "trades": 22, "taker_buy_volume": 900.0, "taker_buy_quote": 57.15}, {"ts": 1773925980000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 41150.4, "quote_volume": 2609.15665, "trades": 23, "taker_buy_volume": 31233.2, "taker_buy_quote": 1980.40617}, {"ts": 1773926040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 24197.5, "quote_volume": 1534.1215, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926100000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 43114.2, "quote_volume": 2733.38459, "trades": 25, "taker_buy_volume": 5666.2, "taker_buy_quote": 359.23708}, {"ts": 1773926160000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 76917.3, "quote_volume": 4884.22843, "trades": 27, "taker_buy_volume": 63031.2, "taker_buy_quote": 4002.4812}, {"ts": 1773926220000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 447992.5, "quote_volume": 28415.82623, "trades": 94, "taker_buy_volume": 91291.3, "taker_buy_quote": 5792.63813}, {"ts": 1773926280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 144331.2, "quote_volume": 9165.0312, "trades": 132, "taker_buy_volume": 99560.4, "taker_buy_quote": 6322.0854}, {"ts": 1773926340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 13039.9, "quote_volume": 828.03365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926400000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 157836.7, "quote_volume": 10024.06052, "trades": 69, "taker_buy_volume": 103216.1, "taker_buy_quote": 6555.32299}, {"ts": 1773926460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6055.4, "quote_volume": 384.5179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8118.0, "quote_volume": 515.493, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926580000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 34755.1, "quote_volume": 2206.86265, "trades": 13, "taker_buy_volume": 1372.4, "taker_buy_quote": 87.1474}, {"ts": 1773926640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1705.0, "quote_volume": 108.097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926700000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 25746.1, "quote_volume": 1632.22981, "trades": 125, "taker_buy_volume": 1800.0, "taker_buy_quote": 114.12}, {"ts": 1773926760000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 9080.2, "quote_volume": 575.07143, "trades": 10, "taker_buy_volume": 2947.7, "taker_buy_quote": 186.88418}, {"ts": 1773926820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 24082.6, "quote_volume": 1524.42858, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926880000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 296653.0, "quote_volume": 18764.82573, "trades": 120, "taker_buy_volume": 68051.4, "taker_buy_quote": 4305.33683}, {"ts": 1773926940000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 287459.7, "quote_volume": 18164.0066, "trades": 65, "taker_buy_volume": 109252.1, "taker_buy_quote": 6904.73272}, {"ts": 1773927000000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 183241.1, "quote_volume": 11567.56233, "trades": 42, "taker_buy_volume": 41729.5, "taker_buy_quote": 2636.34845}, {"ts": 1773927060000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 20244.9, "quote_volume": 1278.8898, "trades": 12, "taker_buy_volume": 979.1, "taker_buy_quote": 61.87912}, {"ts": 1773927120000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 66276.2, "quote_volume": 4188.66725, "trades": 31, "taker_buy_volume": 24149.6, "taker_buy_quote": 1526.26613}, {"ts": 1773927180000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 14790.4, "quote_volume": 936.57484, "trades": 22, "taker_buy_volume": 8055.6, "taker_buy_quote": 510.2791}, {"ts": 1773927240000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 104371.0, "quote_volume": 6605.40249, "trades": 34, "taker_buy_volume": 54183.0, "taker_buy_quote": 3429.7839}, {"ts": 1773927300000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 37880.4, "quote_volume": 2396.93945, "trades": 31, "taker_buy_volume": 9708.4, "taker_buy_quote": 614.54172}, {"ts": 1773927360000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 10627.1, "quote_volume": 671.74851, "trades": 34, "taker_buy_volume": 1414.1, "taker_buy_quote": 89.48691}, {"ts": 1773927420000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 63202.9, "quote_volume": 3994.22341, "trades": 48, "taker_buy_volume": 6228.0, "taker_buy_quote": 393.75676}, {"ts": 1773927480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 15737.6, "quote_volume": 994.21415, "trades": 42, "taker_buy_volume": 2552.5, "taker_buy_quote": 161.318}, {"ts": 1773927540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 91281.5, "quote_volume": 5767.98054, "trades": 52, "taker_buy_volume": 51069.9, "taker_buy_quote": 3227.61768}, {"ts": 1773927600000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 10366.1, "quote_volume": 654.31924, "trades": 20, "taker_buy_volume": 809.5, "taker_buy_quote": 51.18409}, {"ts": 1773927660000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 43600.7, "quote_volume": 2758.52154, "trades": 29, "taker_buy_volume": 32912.9, "taker_buy_quote": 2081.67968}, {"ts": 1773927720000, "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0636, "volume": 135115.1, "quote_volume": 8596.8614, "trades": 78, "taker_buy_volume": 73057.9, "taker_buy_quote": 4645.41116}, {"ts": 1773927780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 23794.0, "quote_volume": 1515.6778, "trades": 26, "taker_buy_volume": 2748.8, "taker_buy_quote": 175.09856}, {"ts": 1773927840000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 11210.3, "quote_volume": 713.69656, "trades": 14, "taker_buy_volume": 5705.5, "taker_buy_quote": 363.44035}, {"ts": 1773927900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 35266.3, "quote_volume": 2242.93668, "trades": 106, "taker_buy_volume": 17887.3, "taker_buy_quote": 1137.63228}, {"ts": 1773927960000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 139587.1, "quote_volume": 8880.75563, "trades": 44, "taker_buy_volume": 71654.2, "taker_buy_quote": 4560.22319}, {"ts": 1773928020000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 6678.5, "quote_volume": 425.3126, "trades": 8, "taker_buy_volume": 5854.4, "taker_buy_quote": 372.89984}, {"ts": 1773928080000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 20857.9, "quote_volume": 1328.32544, "trades": 25, "taker_buy_volume": 17630.0, "taker_buy_quote": 1123.031}, {"ts": 1773928140000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 36320.9, "quote_volume": 2315.30357, "trades": 33, "taker_buy_volume": 30080.6, "taker_buy_quote": 1917.79646}, {"ts": 1773928200000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 19726.8, "quote_volume": 1259.7733, "trades": 16, "taker_buy_volume": 12738.1, "taker_buy_quote": 813.96459}, {"ts": 1773928260000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 13200.2, "quote_volume": 842.09433, "trades": 15, "taker_buy_volume": 12415.9, "taker_buy_quote": 792.13442}, {"ts": 1773928320000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 7555.1, "quote_volume": 481.94938, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928380000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 6004.6, "quote_volume": 383.03126, "trades": 2, "taker_buy_volume": 5382.4, "taker_buy_quote": 343.39712}, {"ts": 1773928440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 20381.2, "quote_volume": 1300.23423, "trades": 49, "taker_buy_volume": 19095.0, "taker_buy_quote": 1218.261}, {"ts": 1773928500000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 241249.6, "quote_volume": 15381.44436, "trades": 66, "taker_buy_volume": 108734.1, "taker_buy_quote": 6932.92967}, {"ts": 1773928560000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 16596.1, "quote_volume": 1057.19919, "trades": 28, "taker_buy_volume": 14811.1, "taker_buy_quote": 943.49469}, {"ts": 1773928620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 183650.3, "quote_volume": 11698.52411, "trades": 58, "taker_buy_volume": 142441.4, "taker_buy_quote": 9073.51718}, {"ts": 1773928680000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 28389.8, "quote_volume": 1808.33921, "trades": 14, "taker_buy_volume": 15829.3, "taker_buy_quote": 1008.32641}, {"ts": 1773928740000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 20210.0, "quote_volume": 1285.69656, "trades": 5, "taker_buy_volume": 3405.6, "taker_buy_quote": 216.93672}, {"ts": 1773928800000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 55656.1, "quote_volume": 3548.96183, "trades": 57, "taker_buy_volume": 30224.8, "taker_buy_quote": 1927.88149}, {"ts": 1773928860000, "open": 0.0639, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 29308.8, "quote_volume": 1866.93923, "trades": 45, "taker_buy_volume": 17998.5, "taker_buy_quote": 1146.22564}, {"ts": 1773928920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 17787.8, "quote_volume": 1131.30408, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1672.9, "quote_volume": 106.56373, "trades": 1, "taker_buy_volume": 1672.9, "taker_buy_quote": 106.56373}, {"ts": 1773929040000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 86375.6, "quote_volume": 5493.55816, "trades": 21, "taker_buy_volume": 70908.5, "taker_buy_quote": 4509.8506}, {"ts": 1773929100000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 79502.0, "quote_volume": 5064.10024, "trades": 53, "taker_buy_volume": 66012.9, "taker_buy_quote": 4205.02173}, {"ts": 1773929160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1694.2, "quote_volume": 107.75112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929220000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 597897.2, "quote_volume": 38022.62468, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929280000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 8342.8, "quote_volume": 530.02768, "trades": 4, "taker_buy_volume": 2598.8, "taker_buy_quote": 165.28368}, {"ts": 1773929340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 179746.0, "quote_volume": 11413.871, "trades": 63, "taker_buy_volume": 122840.8, "taker_buy_quote": 7800.3908}, {"ts": 1773929400000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 58030.6, "quote_volume": 3684.92973, "trades": 26, "taker_buy_volume": 54915.9, "taker_buy_quote": 3487.24965}, {"ts": 1773929460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 12191.1, "quote_volume": 775.28575, "trades": 17, "taker_buy_volume": 10609.0, "taker_buy_quote": 674.7324}, {"ts": 1773929520000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 8619.4, "quote_volume": 548.29404, "trades": 4, "taker_buy_volume": 1002.0, "taker_buy_quote": 63.8274}, {"ts": 1773929580000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 10466.9, "quote_volume": 665.02295, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 57.24}, {"ts": 1773929640000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 206827.3, "quote_volume": 13115.64329, "trades": 67, "taker_buy_volume": 34586.8, "taker_buy_quote": 2193.10908}, {"ts": 1773929700000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 104932.8, "quote_volume": 6652.51224, "trades": 48, "taker_buy_volume": 42192.1, "taker_buy_quote": 2674.97914}, {"ts": 1773929760000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 115501.1, "quote_volume": 7326.0975, "trades": 52, "taker_buy_volume": 97873.4, "taker_buy_quote": 6209.08326}, {"ts": 1773929820000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 24389.5, "quote_volume": 1545.99203, "trades": 33, "taker_buy_volume": 6472.1, "taker_buy_quote": 410.33114}, {"ts": 1773929880000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 64342.7, "quote_volume": 4079.21822, "trades": 26, "taker_buy_volume": 23481.1, "taker_buy_quote": 1488.70174}, {"ts": 1773929940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 5518.0, "quote_volume": 349.2894, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930000000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 65658.5, "quote_volume": 4162.45202, "trades": 36, "taker_buy_volume": 54945.2, "taker_buy_quote": 3483.52568}, {"ts": 1773930060000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 16136.2, "quote_volume": 1021.18911, "trades": 19, "taker_buy_volume": 3600.0, "taker_buy_quote": 227.88}, {"ts": 1773930120000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 30948.4, "quote_volume": 1958.8164, "trades": 86, "taker_buy_volume": 3211.2, "taker_buy_quote": 203.26896}, {"ts": 1773930180000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 18531.9, "quote_volume": 1172.90424, "trades": 12, "taker_buy_volume": 9751.0, "taker_buy_quote": 617.2383}, {"ts": 1773930240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 10467.4, "quote_volume": 662.58642, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930300000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 14663.3, "quote_volume": 928.68689, "trades": 13, "taker_buy_volume": 5000.0, "taker_buy_quote": 317.0}, {"ts": 1773930360000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 4326.0, "quote_volume": 273.9258, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 57.06}, {"ts": 1773930420000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 7064.2, "quote_volume": 447.27841, "trades": 12, "taker_buy_volume": 2583.0, "taker_buy_quote": 163.7622}, {"ts": 1773930480000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 9682.5, "quote_volume": 612.204, "trades": 20, "taker_buy_volume": 2700.0, "taker_buy_quote": 170.91}, {"ts": 1773930540000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 121390.7, "quote_volume": 7671.93418, "trades": 44, "taker_buy_volume": 42773.4, "taker_buy_quote": 2703.36888}, {"ts": 1773930600000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 52838.5, "quote_volume": 3342.66431, "trades": 17, "taker_buy_volume": 32711.1, "taker_buy_quote": 2070.61263}, {"ts": 1773930660000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 20646.3, "quote_volume": 1304.89945, "trades": 28, "taker_buy_volume": 3127.0, "taker_buy_quote": 197.7164}, {"ts": 1773930720000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 59806.2, "quote_volume": 3787.69488, "trades": 47, "taker_buy_volume": 57145.4, "taker_buy_quote": 3619.37802}, {"ts": 1773930780000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 141109.2, "quote_volume": 8937.21562, "trades": 47, "taker_buy_volume": 118161.2, "taker_buy_quote": 7484.71695}, {"ts": 1773930840000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 3503.6, "quote_volume": 221.82641, "trades": 9, "taker_buy_volume": 485.3, "taker_buy_quote": 30.76802}, {"ts": 1773930900000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 123583.3, "quote_volume": 7834.73015, "trades": 78, "taker_buy_volume": 95582.1, "taker_buy_quote": 6059.90514}, {"ts": 1773930960000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 5529.1, "quote_volume": 350.17203, "trades": 8, "taker_buy_volume": 1800.0, "taker_buy_quote": 114.12}, {"ts": 1773931020000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 70359.7, "quote_volume": 4453.87738, "trades": 21, "taker_buy_volume": 2923.8, "taker_buy_quote": 185.27892}, {"ts": 1773931080000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 190788.7, "quote_volume": 12057.9501, "trades": 38, "taker_buy_volume": 16533.1, "taker_buy_quote": 1044.99618}, {"ts": 1773931140000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 15345.4, "quote_volume": 971.08612, "trades": 15, "taker_buy_volume": 10674.1, "taker_buy_quote": 675.67053}, {"ts": 1773931200000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 16210.8, "quote_volume": 1027.17133, "trades": 22, "taker_buy_volume": 10276.9, "taker_buy_quote": 651.55546}, {"ts": 1773931260000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 25771.8, "quote_volume": 1634.43212, "trades": 13, "taker_buy_volume": 5000.0, "taker_buy_quote": 317.5}, {"ts": 1773931320000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 17035.7, "quote_volume": 1080.28775, "trades": 14, "taker_buy_volume": 2243.7, "taker_buy_quote": 142.47495}, {"ts": 1773931380000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4195.4, "quote_volume": 266.08836, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 63.5}, {"ts": 1773931440000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3650.6, "quote_volume": 231.53804, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 57.15}, {"ts": 1773931500000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 28764.0, "quote_volume": 1823.49565, "trades": 30, "taker_buy_volume": 12278.9, "taker_buy_quote": 778.48226}, {"ts": 1773931560000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 37960.1, "quote_volume": 2407.60412, "trades": 60, "taker_buy_volume": 16155.2, "taker_buy_quote": 1025.26771}, {"ts": 1773931620000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 5771.6, "quote_volume": 365.57335, "trades": 17, "taker_buy_volume": 1800.0, "taker_buy_quote": 114.12}, {"ts": 1773931680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2573.7, "quote_volume": 162.91521, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931740000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 55706.9, "quote_volume": 3531.43081, "trades": 83, "taker_buy_volume": 6761.7, "taker_buy_quote": 428.69178}, {"ts": 1773931800000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 23414.7, "quote_volume": 1484.44015, "trades": 19, "taker_buy_volume": 12152.3, "taker_buy_quote": 770.45582}, {"ts": 1773931860000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 26731.9, "quote_volume": 1695.75784, "trades": 34, "taker_buy_volume": 17876.1, "taker_buy_quote": 1134.1931}, {"ts": 1773931920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 22726.1, "quote_volume": 1443.10735, "trades": 25, "taker_buy_volume": 16313.7, "taker_buy_quote": 1035.91995}, {"ts": 1773931980000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 7176.4, "quote_volume": 455.79022, "trades": 13, "taker_buy_volume": 888.2, "taker_buy_quote": 56.48952}, {"ts": 1773932040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5023.7, "quote_volume": 319.00495, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932100000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 7936.4, "quote_volume": 503.49209, "trades": 27, "taker_buy_volume": 900.0, "taker_buy_quote": 57.15}, {"ts": 1773932160000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 5234.8, "quote_volume": 332.0438, "trades": 9, "taker_buy_volume": 1574.8, "taker_buy_quote": 99.9998}, {"ts": 1773932220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2122.6, "quote_volume": 134.57284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2242.8, "quote_volume": 142.19352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 23642.8, "quote_volume": 1498.95352, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932400000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 130929.6, "quote_volume": 8287.89368, "trades": 53, "taker_buy_volume": 21385.8, "taker_buy_quote": 1353.77114}, {"ts": 1773932460000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4122.2, "quote_volume": 260.66668, "trades": 11, "taker_buy_volume": 1436.4, "taker_buy_quote": 90.92412}, {"ts": 1773932520000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 21098.5, "quote_volume": 1335.13721, "trades": 15, "taker_buy_volume": 3600.0, "taker_buy_quote": 227.88}, {"ts": 1773932580000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 71973.9, "quote_volume": 4555.78762, "trades": 42, "taker_buy_volume": 50750.0, "taker_buy_quote": 3212.475}, {"ts": 1773932640000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 24259.5, "quote_volume": 1535.31273, "trades": 18, "taker_buy_volume": 9059.7, "taker_buy_quote": 573.47901}, {"ts": 1773932700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3891.8, "quote_volume": 245.96176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932760000, "open": 0.0632, "high": 0.0634, "low": 0.0631, "close": 0.0632, "volume": 107064.3, "quote_volume": 6771.57959, "trades": 42, "taker_buy_volume": 74076.6, "taker_buy_quote": 4685.68357}, {"ts": 1773932820000, "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 180189.9, "quote_volume": 11373.15471, "trades": 86, "taker_buy_volume": 20369.3, "taker_buy_quote": 1286.78106}, {"ts": 1773932880000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 476876.9, "quote_volume": 30054.48213, "trades": 113, "taker_buy_volume": 313295.4, "taker_buy_quote": 19753.91598}, {"ts": 1773932940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 108553.9, "quote_volume": 6838.8957, "trades": 31, "taker_buy_volume": 10552.8, "taker_buy_quote": 664.8264}, {"ts": 1773933000000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 7588.8, "quote_volume": 478.5444, "trades": 14, "taker_buy_volume": 4500.0, "taker_buy_quote": 283.95}, {"ts": 1773933060000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3961.3, "quote_volume": 249.6519, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 56.79}, {"ts": 1773933120000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 64023.0, "quote_volume": 4033.26995, "trades": 27, "taker_buy_volume": 26264.3, "taker_buy_quote": 1654.7409}, {"ts": 1773933180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 22544.6, "quote_volume": 1420.3098, "trades": 16, "taker_buy_volume": 19653.6, "taker_buy_quote": 1238.1768}, {"ts": 1773933240000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 14495.5, "quote_volume": 913.24898, "trades": 12, "taker_buy_volume": 324.8, "taker_buy_quote": 20.49488}, {"ts": 1773933300000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 13762.6, "quote_volume": 867.51957, "trades": 18, "taker_buy_volume": 4757.7, "taker_buy_quote": 300.21087}, {"ts": 1773933360000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 16775.1, "quote_volume": 1058.23873, "trades": 20, "taker_buy_volume": 14074.3, "taker_buy_quote": 888.08833}, {"ts": 1773933420000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 37015.3, "quote_volume": 2333.48568, "trades": 40, "taker_buy_volume": 3600.0, "taker_buy_quote": 227.16}, {"ts": 1773933480000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 12625.1, "quote_volume": 795.11296, "trades": 8, "taker_buy_volume": 9941.7, "taker_buy_quote": 626.3271}, {"ts": 1773933540000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 477327.9, "quote_volume": 29950.27299, "trades": 143, "taker_buy_volume": 148682.9, "taker_buy_quote": 9327.33471}, {"ts": 1773933600000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 9541.6, "quote_volume": 598.9233, "trades": 13, "taker_buy_volume": 6649.8, "taker_buy_quote": 417.60744}, {"ts": 1773933660000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0626, "volume": 44163.0, "quote_volume": 2769.93815, "trades": 33, "taker_buy_volume": 14480.1, "taker_buy_quote": 908.86028}, {"ts": 1773933720000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 31706.0, "quote_volume": 1988.2362, "trades": 20, "taker_buy_volume": 24134.0, "taker_buy_quote": 1513.4718}, {"ts": 1773933780000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 102348.4, "quote_volume": 6416.90452, "trades": 24, "taker_buy_volume": 22345.4, "taker_buy_quote": 1401.05658}, {"ts": 1773933840000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 100859.7, "quote_volume": 6324.15242, "trades": 39, "taker_buy_volume": 47247.6, "taker_buy_quote": 2962.67375}, {"ts": 1773933900000, "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0628, "volume": 97044.3, "quote_volume": 6094.34441, "trades": 39, "taker_buy_volume": 32684.2, "taker_buy_quote": 2053.07612}, {"ts": 1773933960000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 86592.7, "quote_volume": 5438.77307, "trades": 34, "taker_buy_volume": 40758.2, "taker_buy_quote": 2560.36647}, {"ts": 1773934020000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 16647.7, "quote_volume": 1045.05013, "trades": 11, "taker_buy_volume": 394.4, "taker_buy_quote": 24.76832}, {"ts": 1773934080000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 3403.1, "quote_volume": 213.38405, "trades": 13, "taker_buy_volume": 96.8, "taker_buy_quote": 6.07904}, {"ts": 1773934140000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 14705.4, "quote_volume": 922.02858, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934200000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 4228.7, "quote_volume": 265.22949, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 56.52}, {"ts": 1773934260000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 28686.1, "quote_volume": 1798.67604, "trades": 10, "taker_buy_volume": 575.7, "taker_buy_quote": 36.15396}, {"ts": 1773934320000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 3518.2, "quote_volume": 220.69325, "trades": 7, "taker_buy_volume": 1021.1, "taker_buy_quote": 64.12508}, {"ts": 1773934380000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 3941.8, "quote_volume": 247.24086, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 56.52}, {"ts": 1773934440000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 3435.8, "quote_volume": 215.51466, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 56.52}, {"ts": 1773934500000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 134636.7, "quote_volume": 8454.42733, "trades": 80, "taker_buy_volume": 125990.2, "taker_buy_quote": 7912.18456}, {"ts": 1773934560000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 12115.6, "quote_volume": 759.64812, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934620000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 10035.1, "quote_volume": 629.20077, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934680000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 7361.7, "quote_volume": 462.31476, "trades": 11, "taker_buy_volume": 3891.4, "taker_buy_quote": 244.37992}, {"ts": 1773934740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3073.0, "quote_volume": 192.9844, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934800000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 109626.8, "quote_volume": 6884.58705, "trades": 32, "taker_buy_volume": 36007.4, "taker_buy_quote": 2261.28873}, {"ts": 1773934860000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 58765.4, "quote_volume": 3685.34057, "trades": 30, "taker_buy_volume": 47726.0, "taker_buy_quote": 2992.4202}, {"ts": 1773934920000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 47547.2, "quote_volume": 2981.2999, "trades": 28, "taker_buy_volume": 40014.0, "taker_buy_quote": 2508.96826}, {"ts": 1773934980000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 3747.4, "quote_volume": 235.05198, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 56.52}, {"ts": 1773935040000, "open": 0.0627, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 41414.7, "quote_volume": 2596.35645, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 56.43}, {"ts": 1773935100000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 3070.2, "quote_volume": 192.19452, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935160000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0627, "volume": 61003.3, "quote_volume": 3824.51407, "trades": 36, "taker_buy_volume": 43469.2, "taker_buy_quote": 2725.51884}, {"ts": 1773935220000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3237.5, "quote_volume": 202.99125, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935280000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 99756.1, "quote_volume": 6264.59256, "trades": 36, "taker_buy_volume": 94900.4, "taker_buy_quote": 5959.74512}, {"ts": 1773935340000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 52612.2, "quote_volume": 3309.14811, "trades": 24, "taker_buy_volume": 47335.0, "taker_buy_quote": 2977.54076}, {"ts": 1773935400000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 583880.0, "quote_volume": 36786.53845, "trades": 39, "taker_buy_volume": 581064.1, "taker_buy_quote": 36609.2423}, {"ts": 1773935460000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 39627.0, "quote_volume": 2497.32834, "trades": 15, "taker_buy_volume": 8273.4, "taker_buy_quote": 522.05154}, {"ts": 1773935520000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 49356.5, "quote_volume": 3109.56819, "trades": 42, "taker_buy_volume": 23617.1, "taker_buy_quote": 1487.98599}, {"ts": 1773935580000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 17398.6, "quote_volume": 1097.08275, "trades": 20, "taker_buy_volume": 9709.5, "taker_buy_quote": 612.66945}, {"ts": 1773935640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2599.5, "quote_volume": 163.7685, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935700000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 52064.2, "quote_volume": 3285.10951, "trades": 28, "taker_buy_volume": 12963.7, "taker_buy_quote": 818.00947}, {"ts": 1773935760000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 27097.5, "quote_volume": 1709.91641, "trades": 14, "taker_buy_volume": 641.6, "taker_buy_quote": 40.54912}, {"ts": 1773935820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2794.2, "quote_volume": 176.31402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935880000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 17404.0, "quote_volume": 1099.69686, "trades": 12, "taker_buy_volume": 15044.6, "taker_buy_quote": 950.81872}, {"ts": 1773935940000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4415.1, "quote_volume": 278.62537, "trades": 13, "taker_buy_volume": 325.6, "taker_buy_quote": 20.57792}, {"ts": 1773936000000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 94587.4, "quote_volume": 5960.15306, "trades": 35, "taker_buy_volume": 12273.9, "taker_buy_quote": 774.40374}, {"ts": 1773936060000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4621.9, "quote_volume": 290.80751, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 56.7}, {"ts": 1773936120000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 784872.9, "quote_volume": 49447.11299, "trades": 66, "taker_buy_volume": 442594.5, "taker_buy_quote": 27883.6109}, {"ts": 1773936180000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3776.7, "quote_volume": 237.97622, "trades": 8, "taker_buy_volume": 441.2, "taker_buy_quote": 27.83972}, {"ts": 1773936240000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 10431.7, "quote_volume": 657.00249, "trades": 13, "taker_buy_volume": 97.6, "taker_buy_quote": 6.1488}, {"ts": 1773936300000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 57832.5, "quote_volume": 3642.23675, "trades": 14, "taker_buy_volume": 45214.9, "taker_buy_quote": 2848.5387}, {"ts": 1773936360000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 9312.3, "quote_volume": 586.4192, "trades": 12, "taker_buy_volume": 3275.2, "taker_buy_quote": 206.3376}, {"ts": 1773936420000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 18657.8, "quote_volume": 1175.13758, "trades": 11, "taker_buy_volume": 15619.6, "taker_buy_quote": 984.0348}, {"ts": 1773936480000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3164.2, "quote_volume": 199.02818, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936540000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 26545.6, "quote_volume": 1671.28019, "trades": 15, "taker_buy_volume": 15619.5, "taker_buy_quote": 984.0285}, {"ts": 1773936600000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 121470.0, "quote_volume": 7650.17447, "trades": 45, "taker_buy_volume": 49585.1, "taker_buy_quote": 3123.90435}, {"ts": 1773936660000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 12668.8, "quote_volume": 796.86752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936720000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 6932.9, "quote_volume": 436.50657, "trades": 11, "taker_buy_volume": 4271.6, "taker_buy_quote": 269.1108}, {"ts": 1773936780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2713.2, "quote_volume": 170.66028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936840000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 18398.4, "quote_volume": 1158.41838, "trades": 11, "taker_buy_volume": 11590.2, "taker_buy_quote": 730.1826}, {"ts": 1773936900000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 16260.5, "quote_volume": 1022.78545, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936960000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 32723.1, "quote_volume": 2058.29648, "trades": 26, "taker_buy_volume": 5669.6, "taker_buy_quote": 356.63133}, {"ts": 1773937020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3531.0, "quote_volume": 222.0999, "trades": 8, "taker_buy_volume": 1157.4, "taker_buy_quote": 72.80046}, {"ts": 1773937080000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4384.5, "quote_volume": 275.89022, "trades": 9, "taker_buy_volume": 1051.7, "taker_buy_quote": 66.2571}, {"ts": 1773937140000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2570.2, "quote_volume": 161.66558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937200000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 3886.7, "quote_volume": 244.67757, "trades": 12, "taker_buy_volume": 1411.6, "taker_buy_quote": 88.9308}, {"ts": 1773937260000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 19085.4, "quote_volume": 1203.15419, "trades": 9, "taker_buy_volume": 7739.9, "taker_buy_quote": 488.38769}, {"ts": 1773937320000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 112206.3, "quote_volume": 7064.97828, "trades": 21, "taker_buy_volume": 9363.8, "taker_buy_quote": 589.9194}, {"ts": 1773937380000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2296.8, "quote_volume": 144.46872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937440000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 47100.7, "quote_volume": 2966.98912, "trades": 16, "taker_buy_volume": 42833.9, "taker_buy_quote": 2698.5357}, {"ts": 1773937500000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 19891.3, "quote_volume": 1254.85941, "trades": 29, "taker_buy_volume": 17075.1, "taker_buy_quote": 1077.43881}, {"ts": 1773937560000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 111444.3, "quote_volume": 7020.93399, "trades": 33, "taker_buy_volume": 7675.7, "taker_buy_quote": 483.5691}, {"ts": 1773937620000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 31610.6, "quote_volume": 1991.28679, "trades": 18, "taker_buy_volume": 8374.8, "taker_buy_quote": 527.6124}, {"ts": 1773937680000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2735.0, "quote_volume": 172.0315, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937740000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3952.7, "quote_volume": 248.7645, "trades": 6, "taker_buy_volume": 1396.7, "taker_buy_quote": 87.9921}, {"ts": 1773937800000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 8256.2, "quote_volume": 519.32504, "trades": 18, "taker_buy_volume": 100.6, "taker_buy_quote": 6.3378}, {"ts": 1773937860000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2659.6, "quote_volume": 167.29677, "trades": 6, "taker_buy_volume": 79.3, "taker_buy_quote": 4.9959}, {"ts": 1773937920000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 28040.7, "quote_volume": 1763.48419, "trades": 22, "taker_buy_volume": 15223.9, "taker_buy_quote": 957.58331}, {"ts": 1773937980000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3836.5, "quote_volume": 241.01452, "trades": 7, "taker_buy_volume": 823.2, "taker_buy_quote": 51.77928}, {"ts": 1773938040000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 95451.6, "quote_volume": 6004.61106, "trades": 28, "taker_buy_volume": 89864.0, "taker_buy_quote": 5653.459}, {"ts": 1773938100000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2791.2, "quote_volume": 175.28736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938160000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 7637.7, "quote_volume": 479.64756, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938220000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 175643.3, "quote_volume": 11039.60036, "trades": 43, "taker_buy_volume": 9421.5, "taker_buy_quote": 592.61235}, {"ts": 1773938280000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2974.5, "quote_volume": 186.81202, "trades": 10, "taker_buy_volume": 134.2, "taker_buy_quote": 8.44118}, {"ts": 1773938340000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 46453.3, "quote_volume": 2921.69111, "trades": 24, "taker_buy_volume": 43651.9, "taker_buy_quote": 2745.70451}, {"ts": 1773938400000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 19346.9, "quote_volume": 1218.3426, "trades": 62, "taker_buy_volume": 9067.2, "taker_buy_quote": 571.2336}, {"ts": 1773938460000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 35886.1, "quote_volume": 2260.5517, "trades": 34, "taker_buy_volume": 11914.5, "taker_buy_quote": 750.6135}, {"ts": 1773938520000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3192.6, "quote_volume": 200.81454, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938580000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 87635.7, "quote_volume": 5520.99841, "trades": 17, "taker_buy_volume": 80461.4, "taker_buy_quote": 5069.0682}, {"ts": 1773938640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3279.4, "quote_volume": 206.6022, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938700000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 226477.3, "quote_volume": 14267.96767, "trades": 37, "taker_buy_volume": 14068.1, "taker_buy_quote": 886.2903}, {"ts": 1773938760000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 29606.0, "quote_volume": 1865.02265, "trades": 11, "taker_buy_volume": 26207.2, "taker_buy_quote": 1651.0536}, {"ts": 1773938820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 11949.5, "quote_volume": 752.8185, "trades": 11, "taker_buy_volume": 4410.6, "taker_buy_quote": 277.8678}, {"ts": 1773938880000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 15767.5, "quote_volume": 993.07489, "trades": 27, "taker_buy_volume": 6619.5, "taker_buy_quote": 417.0285}, {"ts": 1773938940000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 4602.8, "quote_volume": 289.83556, "trades": 12, "taker_buy_volume": 1157.4, "taker_buy_quote": 72.9162}, {"ts": 1773939000000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 16256.2, "quote_volume": 1024.22193, "trades": 16, "taker_buy_volume": 1579.7, "taker_buy_quote": 99.67907}, {"ts": 1773939060000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4509.2, "quote_volume": 283.71868, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 56.7}, {"ts": 1773939120000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3387.9, "quote_volume": 213.18891, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 56.7}, {"ts": 1773939180000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4340.3, "quote_volume": 273.09487, "trades": 7, "taker_buy_volume": 900.0, "taker_buy_quote": 56.7}, {"ts": 1773939240000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 21742.0, "quote_volume": 1369.4421, "trades": 13, "taker_buy_volume": 18703.0, "taker_buy_quote": 1178.289}, {"ts": 1773939300000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 11615.7, "quote_volume": 732.6592, "trades": 7, "taker_buy_volume": 8701.0, "taker_buy_quote": 549.0331}, {"ts": 1773939360000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 44440.3, "quote_volume": 2803.91963, "trades": 31, "taker_buy_volume": 41807.3, "taker_buy_quote": 2638.04063}, {"ts": 1773939420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 54402.6, "quote_volume": 3432.80406, "trades": 29, "taker_buy_volume": 1584.8, "taker_buy_quote": 100.00088}, {"ts": 1773939480000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5995.7, "quote_volume": 377.99011, "trades": 11, "taker_buy_volume": 2610.1, "taker_buy_quote": 164.69731}, {"ts": 1773939540000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 61580.8, "quote_volume": 3885.5616, "trades": 16, "taker_buy_volume": 54741.4, "taker_buy_quote": 3454.18234}, {"ts": 1773939600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 10964.0, "quote_volume": 691.8284, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4552.8, "quote_volume": 287.28168, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939720000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 30084.1, "quote_volume": 1898.26977, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939780000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 37068.6, "quote_volume": 2338.81157, "trades": 11, "taker_buy_volume": 34482.1, "taker_buy_quote": 2175.82051}, {"ts": 1773939840000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 15126.8, "quote_volume": 954.52192, "trades": 12, "taker_buy_volume": 208.4, "taker_buy_quote": 13.17088}, {"ts": 1773939900000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3717.0, "quote_volume": 234.27684, "trades": 7, "taker_buy_volume": 1058.4, "taker_buy_quote": 66.78504}, {"ts": 1773939960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2977.9, "quote_volume": 187.6077, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940020000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 45697.7, "quote_volume": 2883.24966, "trades": 34, "taker_buy_volume": 17133.9, "taker_buy_quote": 1081.14909}, {"ts": 1773940080000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 46510.8, "quote_volume": 2934.72233, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2886.6, "quote_volume": 181.8558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940200000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2791.3, "quote_volume": 175.8519, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940260000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 21722.2, "quote_volume": 1370.61148, "trades": 11, "taker_buy_volume": 19326.1, "taker_buy_quote": 1219.47691}, {"ts": 1773940320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 73462.8, "quote_volume": 4635.50268, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940380000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3827.8, "quote_volume": 241.36513, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940440000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 24777.3, "quote_volume": 1563.18075, "trades": 18, "taker_buy_volume": 22108.5, "taker_buy_quote": 1395.04635}, {"ts": 1773940500000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 83641.4, "quote_volume": 5277.54172, "trades": 20, "taker_buy_volume": 11541.8, "taker_buy_quote": 728.28758}, {"ts": 1773940560000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 211170.1, "quote_volume": 13345.12491, "trades": 50, "taker_buy_volume": 151629.7, "taker_buy_quote": 9582.88994}, {"ts": 1773940620000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 10432.3, "quote_volume": 659.07403, "trades": 11, "taker_buy_volume": 7959.0, "taker_buy_quote": 503.0088}, {"ts": 1773940680000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 63040.4, "quote_volume": 3983.98646, "trades": 24, "taker_buy_volume": 45896.5, "taker_buy_quote": 2900.6588}, {"ts": 1773940740000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 71893.1, "quote_volume": 4550.66071, "trades": 26, "taker_buy_volume": 69343.1, "taker_buy_quote": 4389.41823}, {"ts": 1773940800000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 10531.5, "quote_volume": 667.42401, "trades": 6, "taker_buy_volume": 7800.6, "taker_buy_quote": 494.55804}, {"ts": 1773940860000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 108140.1, "quote_volume": 6855.0485, "trades": 55, "taker_buy_volume": 36327.9, "taker_buy_quote": 2303.18886}, {"ts": 1773940920000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 51569.0, "quote_volume": 3273.13316, "trades": 35, "taker_buy_volume": 47558.5, "taker_buy_quote": 3018.77746}, {"ts": 1773940980000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 38385.9, "quote_volume": 2437.44104, "trades": 23, "taker_buy_volume": 8115.6, "taker_buy_quote": 515.3406}, {"ts": 1773941040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2827.9, "quote_volume": 179.57165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941100000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 103066.4, "quote_volume": 6544.87359, "trades": 18, "taker_buy_volume": 1571.9, "taker_buy_quote": 99.97284}, {"ts": 1773941160000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 58548.9, "quote_volume": 3723.47567, "trades": 38, "taker_buy_volume": 43527.6, "taker_buy_quote": 2768.35536}, {"ts": 1773941220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 10545.0, "quote_volume": 670.662, "trades": 10, "taker_buy_volume": 7529.7, "taker_buy_quote": 478.88892}, {"ts": 1773941280000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 60297.7, "quote_volume": 3840.74088, "trades": 45, "taker_buy_volume": 35108.3, "taker_buy_quote": 2236.39871}, {"ts": 1773941340000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 58164.2, "quote_volume": 3704.82476, "trades": 45, "taker_buy_volume": 36227.5, "taker_buy_quote": 2307.69175}, {"ts": 1773941400000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 85606.4, "quote_volume": 5444.31145, "trades": 75, "taker_buy_volume": 6827.6, "taker_buy_quote": 434.23536}, {"ts": 1773941460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 130914.9, "quote_volume": 8313.09615, "trades": 100, "taker_buy_volume": 78122.2, "taker_buy_quote": 4960.7597}, {"ts": 1773941520000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 220909.6, "quote_volume": 14007.29678, "trades": 117, "taker_buy_volume": 97775.4, "taker_buy_quote": 6199.05036}, {"ts": 1773941580000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 108849.4, "quote_volume": 6901.10525, "trades": 27, "taker_buy_volume": 59073.8, "taker_buy_quote": 3745.36892}, {"ts": 1773941640000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 101327.9, "quote_volume": 6434.11855, "trades": 25, "taker_buy_volume": 55804.2, "taker_buy_quote": 3543.5667}, {"ts": 1773941700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2171.6, "quote_volume": 137.67944, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941760000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 13806.7, "quote_volume": 875.28801, "trades": 42, "taker_buy_volume": 327.6, "taker_buy_quote": 20.78558}, {"ts": 1773941820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2798.7, "quote_volume": 177.43758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2844.0, "quote_volume": 180.3096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941940000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 84167.8, "quote_volume": 5344.15198, "trades": 25, "taker_buy_volume": 61641.7, "taker_buy_quote": 3914.24795}, {"ts": 1773942000000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2769.0, "quote_volume": 175.5546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942060000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 52376.8, "quote_volume": 3325.8151, "trades": 13, "taker_buy_volume": 49565.4, "taker_buy_quote": 3147.4029}, {"ts": 1773942120000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0634, "volume": 28535.7, "quote_volume": 1813.26182, "trades": 35, "taker_buy_volume": 12840.0, "taker_buy_quote": 816.624}, {"ts": 1773942180000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2877.7, "quote_volume": 182.44618, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942240000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 14691.4, "quote_volume": 932.8361, "trades": 12, "taker_buy_volume": 12217.9, "taker_buy_quote": 775.83665}, {"ts": 1773942300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3224.0, "quote_volume": 204.724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2834.3, "quote_volume": 179.97805, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942420000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3490.1, "quote_volume": 221.63486, "trades": 6, "taker_buy_volume": 135.1, "taker_buy_quote": 8.59236}, {"ts": 1773942480000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 22311.9, "quote_volume": 1418.52417, "trades": 32, "taker_buy_volume": 17185.2, "taker_buy_quote": 1092.97872}, {"ts": 1773942540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4153.9, "quote_volume": 264.18804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942600000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 92923.2, "quote_volume": 5927.79157, "trades": 39, "taker_buy_volume": 90142.8, "taker_buy_quote": 5750.7253}, {"ts": 1773942660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2947.5, "quote_volume": 187.75575, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942720000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 66459.1, "quote_volume": 4244.13678, "trades": 36, "taker_buy_volume": 60983.1, "taker_buy_quote": 3894.71324}, {"ts": 1773942780000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 14599.9, "quote_volume": 932.93361, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942840000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 73652.6, "quote_volume": 4706.36047, "trades": 44, "taker_buy_volume": 63222.2, "taker_buy_quote": 4039.89858}, {"ts": 1773942900000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 32373.6, "quote_volume": 2068.63298, "trades": 30, "taker_buy_volume": 14958.0, "taker_buy_quote": 956.15375}, {"ts": 1773942960000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 12323.9, "quote_volume": 787.26778, "trades": 21, "taker_buy_volume": 370.1, "taker_buy_quote": 23.64939}, {"ts": 1773943020000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 37953.4, "quote_volume": 2428.72576, "trades": 22, "taker_buy_volume": 35035.0, "taker_buy_quote": 2242.24}, {"ts": 1773943080000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 47653.9, "quote_volume": 3044.83089, "trades": 24, "taker_buy_volume": 4415.5, "taker_buy_quote": 282.15045}, {"ts": 1773943140000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 224171.1, "quote_volume": 14301.6846, "trades": 67, "taker_buy_volume": 7063.8, "taker_buy_quote": 450.67044}, {"ts": 1773943200000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 58694.6, "quote_volume": 3738.75209, "trades": 17, "taker_buy_volume": 51812.6, "taker_buy_quote": 3300.46262}, {"ts": 1773943260000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5576.1, "quote_volume": 354.44776, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943320000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3290.6, "quote_volume": 208.9531, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3642.3, "quote_volume": 231.28605, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943440000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 34819.0, "quote_volume": 2210.72082, "trades": 20, "taker_buy_volume": 1900.0, "taker_buy_quote": 120.65}, {"ts": 1773943500000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 3683.4, "quote_volume": 233.61756, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 57.15}, {"ts": 1773943560000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 56300.8, "quote_volume": 3574.83935, "trades": 24, "taker_buy_volume": 46100.5, "taker_buy_quote": 2927.38175}, {"ts": 1773943620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 84471.7, "quote_volume": 5355.50578, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1563.4, "quote_volume": 99.11956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 8413.1, "quote_volume": 533.39054, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3042.6, "quote_volume": 192.90084, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3735.3, "quote_volume": 236.81802, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2722.4, "quote_volume": 172.60016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943980000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 48428.8, "quote_volume": 3075.07259, "trades": 16, "taker_buy_volume": 45893.0, "taker_buy_quote": 2914.2055}, {"ts": 1773944040000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3902.4, "quote_volume": 247.81112, "trades": 7, "taker_buy_volume": 87.2, "taker_buy_quote": 5.54592}, {"ts": 1773944100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3135.1, "quote_volume": 199.07885, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944160000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2571.7, "quote_volume": 163.30295, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944220000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3021.7, "quote_volume": 191.907, "trades": 6, "taker_buy_volume": 290.5, "taker_buy_quote": 18.4758}, {"ts": 1773944280000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4018.8, "quote_volume": 255.27298, "trades": 7, "taker_buy_volume": 791.8, "taker_buy_quote": 50.35848}, {"ts": 1773944340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3624.9, "quote_volume": 230.18115, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2600.0, "quote_volume": 165.1, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5658.1, "quote_volume": 359.56245, "trades": 6, "taker_buy_volume": 2731.0, "taker_buy_quote": 173.6916}, {"ts": 1773944520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2732.1, "quote_volume": 173.48835, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2758.9, "quote_volume": 175.19015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944640000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2806.6, "quote_volume": 178.2191, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944700000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 18616.1, "quote_volume": 1183.71873, "trades": 12, "taker_buy_volume": 15963.8, "taker_buy_quote": 1015.29768}, {"ts": 1773944760000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 29436.9, "quote_volume": 1869.11593, "trades": 37, "taker_buy_volume": 7541.9, "taker_buy_quote": 478.91065}, {"ts": 1773944820000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3539.9, "quote_volume": 224.42966, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944880000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2212.6, "quote_volume": 140.27884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944940000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3230.3, "quote_volume": 204.80102, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945000000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 41847.0, "quote_volume": 2652.98526, "trades": 48, "taker_buy_volume": 4666.7, "taker_buy_quote": 295.88264}, {"ts": 1773945060000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 22089.9, "quote_volume": 1400.45202, "trades": 18, "taker_buy_volume": 14365.5, "taker_buy_quote": 910.7727}, {"ts": 1773945120000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 49029.9, "quote_volume": 3108.26985, "trades": 106, "taker_buy_volume": 45146.0, "taker_buy_quote": 2862.2564}, {"ts": 1773945180000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 38621.7, "quote_volume": 2444.496, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945240000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 13765.8, "quote_volume": 871.20835, "trades": 10, "taker_buy_volume": 11121.1, "taker_buy_quote": 703.96563}, {"ts": 1773945300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 7460.0, "quote_volume": 472.218, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945360000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 18442.3, "quote_volume": 1167.31163, "trades": 27, "taker_buy_volume": 13843.0, "taker_buy_quote": 876.2619}, {"ts": 1773945420000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 15846.0, "quote_volume": 1002.84579, "trades": 17, "taker_buy_volume": 11900.5, "taker_buy_quote": 753.30165}, {"ts": 1773945480000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 7837.4, "quote_volume": 496.23359, "trades": 13, "taker_buy_volume": 2863.9, "taker_buy_quote": 181.41104}, {"ts": 1773945540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2769.6, "quote_volume": 175.31568, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945600000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 14701.1, "quote_volume": 930.29638, "trades": 27, "taker_buy_volume": 334.0, "taker_buy_quote": 21.1422}, {"ts": 1773945660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3265.2, "quote_volume": 206.36064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2799.7, "quote_volume": 176.94104, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2583.3, "quote_volume": 163.26456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3216.8, "quote_volume": 203.30176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2748.7, "quote_volume": 173.71784, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2608.8, "quote_volume": 164.87616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3066.1, "quote_volume": 193.77752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2760.2, "quote_volume": 174.44464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946140000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 11471.9, "quote_volume": 725.85606, "trades": 13, "taker_buy_volume": 8319.8, "taker_buy_quote": 526.64334}, {"ts": 1773946200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2229.1, "quote_volume": 140.87912, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946260000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3368.3, "quote_volume": 212.90773, "trades": 13, "taker_buy_volume": 311.7, "taker_buy_quote": 19.73061}, {"ts": 1773946320000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3612.6, "quote_volume": 228.3953, "trades": 13, "taker_buy_volume": 789.8, "taker_buy_quote": 49.99434}, {"ts": 1773946380000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3984.4, "quote_volume": 251.90408, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 56.97}, {"ts": 1773946440000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2780.6, "quote_volume": 175.73392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2842.1, "quote_volume": 179.62072, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946560000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 28021.9, "quote_volume": 1773.65554, "trades": 28, "taker_buy_volume": 13607.7, "taker_buy_quote": 861.36741}, {"ts": 1773946620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2725.6, "quote_volume": 172.53048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946680000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2903.1, "quote_volume": 183.76623, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3050.4, "quote_volume": 193.09032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946800000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2912.1, "quote_volume": 184.34812, "trades": 6, "taker_buy_volume": 121.9, "taker_buy_quote": 7.72846}, {"ts": 1773946860000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 99993.2, "quote_volume": 6339.9622, "trades": 44, "taker_buy_volume": 51438.0, "taker_buy_quote": 3261.52246}, {"ts": 1773946920000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 76004.1, "quote_volume": 4826.2667, "trades": 80, "taker_buy_volume": 27122.8, "taker_buy_quote": 1722.3448}, {"ts": 1773946980000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 47302.8, "quote_volume": 3003.29043, "trades": 24, "taker_buy_volume": 1838.0, "taker_buy_quote": 116.713}, {"ts": 1773947040000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 90717.2, "quote_volume": 5760.27948, "trades": 22, "taker_buy_volume": 88090.0, "taker_buy_quote": 5593.715}, {"ts": 1773947100000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 85469.7, "quote_volume": 5427.7858, "trades": 35, "taker_buy_volume": 43377.3, "taker_buy_quote": 2754.97005}, {"ts": 1773947160000, "open": 0.0635, "high": 0.0637, "low": 0.0634, "close": 0.0635, "volume": 74384.8, "quote_volume": 4726.73926, "trades": 105, "taker_buy_volume": 33614.2, "taker_buy_quote": 2136.54873}, {"ts": 1773947220000, "open": 0.0635, "high": 0.0637, "low": 0.0634, "close": 0.0634, "volume": 114806.5, "quote_volume": 7294.37634, "trades": 87, "taker_buy_volume": 25807.3, "taker_buy_quote": 1641.37355}, {"ts": 1773947280000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 21663.5, "quote_volume": 1375.38011, "trades": 38, "taker_buy_volume": 2661.5, "taker_buy_quote": 169.00525}, {"ts": 1773947340000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 27610.3, "quote_volume": 1753.08207, "trades": 36, "taker_buy_volume": 11504.7, "taker_buy_quote": 730.54845}, {"ts": 1773947400000, "open": 0.0634, "high": 0.0638, "low": 0.0634, "close": 0.0636, "volume": 207946.3, "quote_volume": 13243.08006, "trades": 93, "taker_buy_volume": 155736.7, "taker_buy_quote": 9918.07031}, {"ts": 1773947460000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 100874.7, "quote_volume": 6425.89637, "trades": 35, "taker_buy_volume": 66906.6, "taker_buy_quote": 4262.16888}, {"ts": 1773947520000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 139120.7, "quote_volume": 8862.04715, "trades": 103, "taker_buy_volume": 17843.0, "taker_buy_quote": 1136.76046}, {"ts": 1773947580000, "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 116406.2, "quote_volume": 7401.79312, "trades": 94, "taker_buy_volume": 15755.6, "taker_buy_quote": 1002.03069}, {"ts": 1773947640000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 41536.1, "quote_volume": 2637.63595, "trades": 13, "taker_buy_volume": 936.0, "taker_buy_quote": 59.5296}, {"ts": 1773947700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 94130.9, "quote_volume": 5977.31215, "trades": 49, "taker_buy_volume": 25425.6, "taker_buy_quote": 1614.5256}, {"ts": 1773947760000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 6752.6, "quote_volume": 428.51337, "trades": 21, "taker_buy_volume": 531.6, "taker_buy_quote": 33.7566}, {"ts": 1773947820000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 9607.7, "quote_volume": 610.45301, "trades": 13, "taker_buy_volume": 6487.3, "taker_buy_quote": 412.30761}, {"ts": 1773947880000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 104297.6, "quote_volume": 6633.28742, "trades": 59, "taker_buy_volume": 86559.4, "taker_buy_quote": 5505.22464}, {"ts": 1773947940000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 18534.6, "quote_volume": 1179.76854, "trades": 59, "taker_buy_volume": 12493.8, "taker_buy_quote": 795.31734}, {"ts": 1773948000000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 47771.4, "quote_volume": 3043.13834, "trades": 33, "taker_buy_volume": 46263.0, "taker_buy_quote": 2947.1399}, {"ts": 1773948060000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 59563.3, "quote_volume": 3794.44499, "trades": 89, "taker_buy_volume": 8795.8, "taker_buy_quote": 560.66606}, {"ts": 1773948120000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 17409.5, "quote_volume": 1108.69655, "trades": 20, "taker_buy_volume": 4903.7, "taker_buy_quote": 312.38697}, {"ts": 1773948180000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2544.8, "quote_volume": 161.90382, "trades": 9, "taker_buy_volume": 545.4, "taker_buy_quote": 34.74198}, {"ts": 1773948240000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 84960.3, "quote_volume": 5411.75455, "trades": 19, "taker_buy_volume": 82794.7, "taker_buy_quote": 5274.02239}, {"ts": 1773948300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 27181.5, "quote_volume": 1728.7434, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2071.1, "quote_volume": 131.51485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948420000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 14420.3, "quote_volume": 915.50542, "trades": 30, "taker_buy_volume": 1360.1, "taker_buy_quote": 86.36635}, {"ts": 1773948480000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2857.9, "quote_volume": 181.19086, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948540000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2713.3, "quote_volume": 172.13062, "trades": 4, "taker_buy_volume": 1074.0, "taker_buy_quote": 68.199}, {"ts": 1773948600000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 467613.5, "quote_volume": 29646.63224, "trades": 25, "taker_buy_volume": 119.3, "taker_buy_quote": 7.56362}, {"ts": 1773948660000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 64892.2, "quote_volume": 4108.87626, "trades": 38, "taker_buy_volume": 12000.0, "taker_buy_quote": 760.8}, {"ts": 1773948720000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 52356.1, "quote_volume": 3314.14113, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948780000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 90547.7, "quote_volume": 5740.63745, "trades": 29, "taker_buy_volume": 66520.9, "taker_buy_quote": 4217.42506}, {"ts": 1773948840000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 29119.5, "quote_volume": 1843.18234, "trades": 33, "taker_buy_volume": 22364.8, "taker_buy_quote": 1415.69184}, {"ts": 1773948900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2091.5, "quote_volume": 132.1828, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 15522.1, "quote_volume": 980.99672, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949020000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2969.6, "quote_volume": 187.82814, "trades": 7, "taker_buy_volume": 1494.2, "taker_buy_quote": 94.58286}, {"ts": 1773949080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2043.7, "quote_volume": 129.36621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2142.9, "quote_volume": 135.64557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949200000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 8461.6, "quote_volume": 536.2714, "trades": 5, "taker_buy_volume": 6521.2, "taker_buy_quote": 413.44408}, {"ts": 1773949260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 8213.4, "quote_volume": 519.90822, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949320000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 200766.1, "quote_volume": 12728.41783, "trades": 29, "taker_buy_volume": 180375.9, "taker_buy_quote": 11435.83206}, {"ts": 1773949380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4457.1, "quote_volume": 282.58014, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1753.4, "quote_volume": 111.16556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949500000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2458.5, "quote_volume": 155.89873, "trades": 5, "taker_buy_volume": 298.3, "taker_buy_quote": 18.94205}, {"ts": 1773949560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1770.6, "quote_volume": 112.25604, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2033.0, "quote_volume": 128.8922, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1591.0, "quote_volume": 100.8694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1858.7, "quote_volume": 117.84158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949800000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 53385.4, "quote_volume": 3380.38856, "trades": 33, "taker_buy_volume": 511.6, "taker_buy_quote": 32.42228}, {"ts": 1773949860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2211.0, "quote_volume": 139.7352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949920000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 7699.2, "quote_volume": 487.1529, "trades": 5, "taker_buy_volume": 5634.6, "taker_buy_quote": 356.67018}, {"ts": 1773949980000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 48854.6, "quote_volume": 3092.2662, "trades": 33, "taker_buy_volume": 40529.8, "taker_buy_quote": 2565.53634}, {"ts": 1773950040000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2015.1, "quote_volume": 127.38452, "trades": 4, "taker_buy_volume": 302.0, "taker_buy_quote": 19.1166}, {"ts": 1773950100000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 13654.0, "quote_volume": 864.3922, "trades": 13, "taker_buy_volume": 10058.6, "taker_buy_quote": 636.80338}, {"ts": 1773950160000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 54456.0, "quote_volume": 3447.02009, "trades": 33, "taker_buy_volume": 6562.8, "taker_buy_quote": 415.43312}, {"ts": 1773950220000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 11726.6, "quote_volume": 742.39035, "trades": 16, "taker_buy_volume": 6406.6, "taker_buy_quote": 405.67878}, {"ts": 1773950280000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2794.0, "quote_volume": 176.9072, "trades": 5, "taker_buy_volume": 470.0, "taker_buy_quote": 29.798}, {"ts": 1773950340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2184.0, "quote_volume": 138.2472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950400000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1684.0, "quote_volume": 106.6442, "trades": 4, "taker_buy_volume": 470.0, "taker_buy_quote": 29.798}, {"ts": 1773950460000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 2961.6, "quote_volume": 187.56318, "trades": 6, "taker_buy_volume": 939.0, "taker_buy_quote": 59.5326}, {"ts": 1773950520000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 2351.8, "quote_volume": 148.91134, "trades": 8, "taker_buy_volume": 424.0, "taker_buy_quote": 26.8816}, {"ts": 1773950580000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 117597.0, "quote_volume": 7455.48027, "trades": 31, "taker_buy_volume": 56805.4, "taker_buy_quote": 3601.46236}, {"ts": 1773950640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1735.0, "quote_volume": 109.8255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3262.2, "quote_volume": 206.49726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1746.9, "quote_volume": 110.57877, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1977.9, "quote_volume": 125.20107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2434.4, "quote_volume": 154.09752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950940000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 22704.2, "quote_volume": 1439.4312, "trades": 15, "taker_buy_volume": 20524.6, "taker_buy_quote": 1301.30654}, {"ts": 1773951000000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 31837.6, "quote_volume": 2018.35356, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1533.8, "quote_volume": 97.08954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951120000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 991.9, "quote_volume": 62.83637, "trades": 2, "taker_buy_volume": 491.0, "taker_buy_quote": 31.1294}, {"ts": 1773951180000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 68300.2, "quote_volume": 4330.27958, "trades": 15, "taker_buy_volume": 68207.2, "taker_buy_quote": 4324.38338}, {"ts": 1773951240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1493.6, "quote_volume": 94.8436, "trades": 4, "taker_buy_volume": 1493.6, "taker_buy_quote": 94.8436}, {"ts": 1773951300000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 38645.3, "quote_volume": 2457.48621, "trades": 28, "taker_buy_volume": 22673.8, "taker_buy_quote": 1441.69881}, {"ts": 1773951360000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1368.0, "quote_volume": 86.9148, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 29.7648}, {"ts": 1773951420000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 14561.7, "quote_volume": 924.66795, "trades": 13, "taker_buy_volume": 156.5, "taker_buy_quote": 9.93775}, {"ts": 1773951480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 9545.1, "quote_volume": 606.11385, "trades": 7, "taker_buy_volume": 9545.1, "taker_buy_quote": 606.11385}, {"ts": 1773951540000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 57032.5, "quote_volume": 3626.1581, "trades": 32, "taker_buy_volume": 35400.6, "taker_buy_quote": 2251.47816}, {"ts": 1773951600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951660000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2264.7, "quote_volume": 144.1552, "trades": 11, "taker_buy_volume": 1840.4, "taker_buy_quote": 117.16972}, {"ts": 1773951720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 471.6, "quote_volume": 29.99376, "trades": 1, "taker_buy_volume": 471.6, "taker_buy_quote": 29.99376}, {"ts": 1773951840000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 9331.3, "quote_volume": 593.44425, "trades": 7, "taker_buy_volume": 9067.0, "taker_buy_quote": 576.6612}, {"ts": 1773951900000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 29179.6, "quote_volume": 1855.30082, "trades": 3, "taker_buy_volume": 23962.2, "taker_buy_quote": 1523.99592}, {"ts": 1773951960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2881.5, "quote_volume": 183.2634, "trades": 4, "taker_buy_volume": 2881.5, "taker_buy_quote": 183.2634}, {"ts": 1773952020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 14249.1, "quote_volume": 904.81785, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952200000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 830.9, "quote_volume": 52.77787, "trades": 2, "taker_buy_volume": 157.2, "taker_buy_quote": 9.99792}, {"ts": 1773952260000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3692.7, "quote_volume": 234.57645, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.24}, {"ts": 1773952320000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 956.4, "quote_volume": 60.74503, "trades": 2, "taker_buy_volume": 136.3, "taker_buy_quote": 8.66868}, {"ts": 1773952380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 697.6, "quote_volume": 44.2976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952440000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1803.4, "quote_volume": 114.59055, "trades": 4, "taker_buy_volume": 746.5, "taker_buy_quote": 47.4774}, {"ts": 1773952500000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 869.8, "quote_volume": 55.25093, "trades": 2, "taker_buy_volume": 186.3, "taker_buy_quote": 11.84868}, {"ts": 1773952560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 833.5, "quote_volume": 52.92725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952620000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1481.6, "quote_volume": 94.14555, "trades": 2, "taker_buy_volume": 639.5, "taker_buy_quote": 40.6722}, {"ts": 1773952680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 19333.3, "quote_volume": 1229.59788, "trades": 11, "taker_buy_volume": 18637.4, "taker_buy_quote": 1185.33864}, {"ts": 1773952740000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 11399.0, "quote_volume": 725.99564, "trades": 19, "taker_buy_volume": 10192.4, "taker_buy_quote": 649.25588}, {"ts": 1773952800000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 47643.8, "quote_volume": 3035.23643, "trades": 60, "taker_buy_volume": 30679.1, "taker_buy_quote": 1954.67459}, {"ts": 1773952860000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1236.4, "quote_volume": 78.68504, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 31.85}, {"ts": 1773952920000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6469.1, "quote_volume": 411.42517, "trades": 18, "taker_buy_volume": 1005.5, "taker_buy_quote": 63.9498}, {"ts": 1773952980000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1099.4, "quote_volume": 69.83336, "trades": 2, "taker_buy_volume": 214.6, "taker_buy_quote": 13.64856}, {"ts": 1773953040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6886.9, "quote_volume": 437.31815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5180.6, "quote_volume": 328.9681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953160000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1069.0, "quote_volume": 67.91294, "trades": 2, "taker_buy_volume": 314.4, "taker_buy_quote": 19.99584}, {"ts": 1773953220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 728.2, "quote_volume": 46.2407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 407343.5, "quote_volume": 25866.31225, "trades": 42, "taker_buy_volume": 91233.3, "taker_buy_quote": 5793.31455}, {"ts": 1773953340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2885.0, "quote_volume": 183.1975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953400000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 919.7, "quote_volume": 58.41273, "trades": 2, "taker_buy_volume": 117.8, "taker_buy_quote": 7.49208}, {"ts": 1773953460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1742.2, "quote_volume": 110.6297, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953520000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4720.6, "quote_volume": 299.9631, "trades": 6, "taker_buy_volume": 2050.0, "taker_buy_quote": 130.38}, {"ts": 1773953580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1724.2, "quote_volume": 109.4867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953640000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 9259.5, "quote_volume": 588.82664, "trades": 3, "taker_buy_volume": 8483.9, "taker_buy_quote": 539.57604}, {"ts": 1773953700000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1557.1, "quote_volume": 98.94968, "trades": 2, "taker_buy_volume": 738.3, "taker_buy_quote": 46.95588}, {"ts": 1773953760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 789.7, "quote_volume": 50.14595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953820000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 659.3, "quote_volume": 41.86555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 608.9, "quote_volume": 38.66515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953940000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3218.7, "quote_volume": 204.58952, "trades": 8, "taker_buy_volume": 2020.7, "taker_buy_quote": 128.51652}, {"ts": 1773954000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 754.9, "quote_volume": 47.93615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954060000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 25427.4, "quote_volume": 1616.3943, "trades": 6, "taker_buy_volume": 17544.0, "taker_buy_quote": 1115.7984}, {"ts": 1773954120000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 60183.0, "quote_volume": 3828.70961, "trades": 17, "taker_buy_volume": 55023.5, "taker_buy_quote": 3500.56541}, {"ts": 1773954180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 982.4, "quote_volume": 62.48064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954240000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 14422.4, "quote_volume": 917.18821, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 30812.5, "quote_volume": 1959.675, "trades": 12, "taker_buy_volume": 15372.4, "taker_buy_quote": 977.68464}, {"ts": 1773954360000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3302.2, "quote_volume": 210.04891, "trades": 3, "taker_buy_volume": 289.9, "taker_buy_quote": 18.46663}, {"ts": 1773954420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 822.3, "quote_volume": 52.29828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954480000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5606.8, "quote_volume": 357.09144, "trades": 2, "taker_buy_volume": 4989.6, "taker_buy_quote": 317.83752}, {"ts": 1773954540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 90.4, "quote_volume": 5.74944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954600000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1453.7, "quote_volume": 92.5181, "trades": 2, "taker_buy_volume": 627.8, "taker_buy_quote": 39.99086}, {"ts": 1773954660000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 9301.4, "quote_volume": 592.62931, "trades": 15, "taker_buy_volume": 8418.1, "taker_buy_quote": 536.45143}, {"ts": 1773954720000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10042.3, "quote_volume": 640.61032, "trades": 4, "taker_buy_volume": 9158.1, "taker_buy_quote": 584.28678}, {"ts": 1773954780000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 112449.8, "quote_volume": 7180.63724, "trades": 77, "taker_buy_volume": 110810.7, "taker_buy_quote": 7076.06266}, {"ts": 1773954840000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 9168.5, "quote_volume": 585.7868, "trades": 32, "taker_buy_volume": 8365.0, "taker_buy_quote": 534.5235}, {"ts": 1773954900000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 7759.1, "quote_volume": 495.73317, "trades": 16, "taker_buy_volume": 7025.9, "taker_buy_quote": 448.95501}, {"ts": 1773954960000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 141207.4, "quote_volume": 9007.39166, "trades": 28, "taker_buy_volume": 73954.5, "taker_buy_quote": 4718.31431}, {"ts": 1773955020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 865.0, "quote_volume": 55.187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955080000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 22445.3, "quote_volume": 1433.9502, "trades": 6, "taker_buy_volume": 19400.6, "taker_buy_quote": 1239.69834}, {"ts": 1773955140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 829.0, "quote_volume": 52.8902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955200000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 52802.7, "quote_volume": 3368.73795, "trades": 12, "taker_buy_volume": 3976.2, "taker_buy_quote": 253.68156}, {"ts": 1773955260000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 26699.4, "quote_volume": 1703.41938, "trades": 13, "taker_buy_volume": 18094.8, "taker_buy_quote": 1154.54154}, {"ts": 1773955320000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 7866.0, "quote_volume": 501.8974, "trades": 3, "taker_buy_volume": 466.0, "taker_buy_quote": 29.7774}, {"ts": 1773955380000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 27845.3, "quote_volume": 1776.46025, "trades": 17, "taker_buy_volume": 16646.1, "taker_buy_quote": 1062.02118}, {"ts": 1773955440000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 53284.2, "quote_volume": 3399.53196, "trades": 23, "taker_buy_volume": 14345.6, "taker_buy_quote": 915.24928}, {"ts": 1773955500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 23708.8, "quote_volume": 1512.62144, "trades": 18, "taker_buy_volume": 14305.8, "taker_buy_quote": 912.71004}, {"ts": 1773955560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 831.8, "quote_volume": 52.98566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955620000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 858.5, "quote_volume": 54.68645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 866.3, "quote_volume": 55.18331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955740000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1218.1, "quote_volume": 77.60863, "trades": 4, "taker_buy_volume": 156.6, "taker_buy_quote": 9.99108}, {"ts": 1773955800000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 21519.9, "quote_volume": 1372.98489, "trades": 10, "taker_buy_volume": 19864.5, "taker_buy_quote": 1267.37037}, {"ts": 1773955860000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 70134.9, "quote_volume": 4474.52361, "trades": 8, "taker_buy_volume": 8000.0, "taker_buy_quote": 510.4}, {"ts": 1773955920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 826.9, "quote_volume": 52.67353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955980000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 898.2, "quote_volume": 57.21534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 790.2, "quote_volume": 50.33574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 54684.8, "quote_volume": 3488.89024, "trades": 9, "taker_buy_volume": 49743.1, "taker_buy_quote": 3173.60978}, {"ts": 1773956160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 7523.2, "quote_volume": 479.98016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3565.8, "quote_volume": 227.49804, "trades": 7, "taker_buy_volume": 116.8, "taker_buy_quote": 7.45184}, {"ts": 1773956280000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 4782.5, "quote_volume": 305.03709, "trades": 4, "taker_buy_volume": 3918.4, "taker_buy_quote": 249.99392}, {"ts": 1773956340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 830.2, "quote_volume": 52.88374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956400000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 54048.4, "quote_volume": 3448.20724, "trades": 16, "taker_buy_volume": 52341.6, "taker_buy_quote": 3339.39408}, {"ts": 1773956460000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 18248.0, "quote_volume": 1164.14592, "trades": 9, "taker_buy_volume": 4723.1, "taker_buy_quote": 301.33378}, {"ts": 1773956520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 761.5, "quote_volume": 48.50755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956580000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 23450.6, "quote_volume": 1495.12952, "trades": 8, "taker_buy_volume": 13263.0, "taker_buy_quote": 846.1794}, {"ts": 1773956640000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 22437.4, "quote_volume": 1430.97592, "trades": 12, "taker_buy_volume": 12281.1, "taker_buy_quote": 783.53418}, {"ts": 1773956700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 41545.7, "quote_volume": 2650.4457, "trades": 17, "taker_buy_volume": 26112.7, "taker_buy_quote": 1665.99026}, {"ts": 1773956760000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1675.5, "quote_volume": 106.83502, "trades": 6, "taker_buy_volume": 1056.7, "taker_buy_quote": 67.41746}, {"ts": 1773956820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 768.6, "quote_volume": 48.95982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956880000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 3787.4, "quote_volume": 241.57085, "trades": 2, "taker_buy_volume": 3134.7, "taker_buy_quote": 199.99386}, {"ts": 1773956940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 55356.1, "quote_volume": 3526.18357, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2780.8, "quote_volume": 177.13696, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 680.6, "quote_volume": 43.35422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957120000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 83240.6, "quote_volume": 5310.66277, "trades": 17, "taker_buy_volume": 82365.5, "taker_buy_quote": 5254.9189}, {"ts": 1773957180000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2633.8, "quote_volume": 167.97306, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 127.6}, {"ts": 1773957240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4598.6, "quote_volume": 292.93082, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957300000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 20043.0, "quote_volume": 1279.49354, "trades": 10, "taker_buy_volume": 19149.7, "taker_buy_quote": 1222.501}, {"ts": 1773957360000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 696.4, "quote_volume": 44.43032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957420000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 12931.7, "quote_volume": 826.26791, "trades": 20, "taker_buy_volume": 3049.5, "taker_buy_quote": 194.86305}, {"ts": 1773957480000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 797.4, "quote_volume": 50.87412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 615.3, "quote_volume": 39.25614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957600000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 119640.8, "quote_volume": 7645.8977, "trades": 74, "taker_buy_volume": 60842.7, "taker_buy_quote": 3888.77722}, {"ts": 1773957660000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2734.8, "quote_volume": 174.39007, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 42409.1, "quote_volume": 2705.70058, "trades": 16, "taker_buy_volume": 41523.6, "taker_buy_quote": 2649.20568}, {"ts": 1773957780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 126686.9, "quote_volume": 8082.62422, "trades": 47, "taker_buy_volume": 65414.0, "taker_buy_quote": 4173.4132}, {"ts": 1773957840000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4110.4, "quote_volume": 262.27904, "trades": 4, "taker_buy_volume": 355.2, "taker_buy_quote": 22.69728}, {"ts": 1773957900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 12501.1, "quote_volume": 797.57018, "trades": 10, "taker_buy_volume": 4961.9, "taker_buy_quote": 316.56922}, {"ts": 1773957960000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1032.7, "quote_volume": 65.81299, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 19.14}, {"ts": 1773958020000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 42217.6, "quote_volume": 2693.4118, "trades": 9, "taker_buy_volume": 36130.2, "taker_buy_quote": 2305.10676}, {"ts": 1773958080000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 13191.0, "quote_volume": 843.29687, "trades": 25, "taker_buy_volume": 11403.0, "taker_buy_quote": 729.04367}, {"ts": 1773958140000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1230.5, "quote_volume": 78.6477, "trades": 3, "taker_buy_volume": 187.5, "taker_buy_quote": 12.0}, {"ts": 1773958200000, "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 14974.2, "quote_volume": 957.12079, "trades": 39, "taker_buy_volume": 2948.5, "taker_buy_quote": 188.68825}, {"ts": 1773958260000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 15616.3, "quote_volume": 996.39818, "trades": 4, "taker_buy_volume": 782.4, "taker_buy_quote": 49.99536}, {"ts": 1773958320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 173634.3, "quote_volume": 11077.86834, "trades": 37, "taker_buy_volume": 69049.6, "taker_buy_quote": 4405.36448}, {"ts": 1773958380000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 54937.9, "quote_volume": 3510.49157, "trades": 17, "taker_buy_volume": 45661.9, "taker_buy_quote": 2917.84228}, {"ts": 1773958440000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 54217.2, "quote_volume": 3464.52558, "trades": 28, "taker_buy_volume": 465.0, "taker_buy_quote": 29.76}, {"ts": 1773958500000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 683.6, "quote_volume": 43.61368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958560000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 614.2, "quote_volume": 39.18596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958620000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 2658.2, "quote_volume": 169.78095, "trades": 2, "taker_buy_volume": 1877.9, "taker_buy_quote": 119.99781}, {"ts": 1773958680000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1309.1, "quote_volume": 83.52058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958740000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 36642.2, "quote_volume": 2341.36105, "trades": 11, "taker_buy_volume": 35886.9, "taker_buy_quote": 2293.17291}, {"ts": 1773958800000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 76051.6, "quote_volume": 4859.61975, "trades": 29, "taker_buy_volume": 48118.9, "taker_buy_quote": 3074.79771}, {"ts": 1773958860000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 38387.4, "quote_volume": 2453.43821, "trades": 13, "taker_buy_volume": 4833.5, "taker_buy_quote": 309.344}, {"ts": 1773958920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 21560.7, "quote_volume": 1377.72873, "trades": 11, "taker_buy_volume": 19798.1, "taker_buy_quote": 1265.09859}, {"ts": 1773958980000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 16113.1, "quote_volume": 1029.54473, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959040000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 20565.6, "quote_volume": 1314.04548, "trades": 14, "taker_buy_volume": 17717.1, "taker_buy_quote": 1132.12269}, {"ts": 1773959100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1744.0, "quote_volume": 111.4416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959160000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1047.5, "quote_volume": 66.93525, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 819.8, "quote_volume": 52.38522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 675.7, "quote_volume": 43.17723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959340000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1788.8, "quote_volume": 114.41611, "trades": 2, "taker_buy_volume": 1117.9, "taker_buy_quote": 71.5456}, {"ts": 1773959400000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 40530.3, "quote_volume": 2589.8705, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959460000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1746.4, "quote_volume": 111.5329, "trades": 3, "taker_buy_volume": 1125.8, "taker_buy_quote": 71.93862}, {"ts": 1773959520000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 76816.8, "quote_volume": 4908.76939, "trades": 24, "taker_buy_volume": 64489.6, "taker_buy_quote": 4121.19842}, {"ts": 1773959580000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 89717.5, "quote_volume": 5718.99948, "trades": 30, "taker_buy_volume": 32010.8, "taker_buy_quote": 2039.10736}, {"ts": 1773959640000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 863.7, "quote_volume": 55.0325, "trades": 2, "taker_buy_volume": 148.1, "taker_buy_quote": 9.44878}, {"ts": 1773959700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 954.6, "quote_volume": 60.83635, "trades": 2, "taker_buy_volume": 283.3, "taker_buy_quote": 18.07454}, {"ts": 1773959760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 49942.5, "quote_volume": 3181.33725, "trades": 19, "taker_buy_volume": 44140.3, "taker_buy_quote": 2811.73711}, {"ts": 1773959820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 46063.9, "quote_volume": 2934.27043, "trades": 21, "taker_buy_volume": 31171.7, "taker_buy_quote": 1985.63729}, {"ts": 1773959880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1516.4, "quote_volume": 96.59468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 816.7, "quote_volume": 52.02379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960000000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1787.5, "quote_volume": 113.86375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 667.0, "quote_volume": 42.4879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 609.0, "quote_volume": 38.7933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960180000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 23914.3, "quote_volume": 1523.35161, "trades": 7, "taker_buy_volume": 107.0, "taker_buy_quote": 6.8266}, {"ts": 1773960240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 811.7, "quote_volume": 51.70529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960300000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1156.8, "quote_volume": 73.73204, "trades": 5, "taker_buy_volume": 438.8, "taker_buy_quote": 27.99544}, {"ts": 1773960360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 686.4, "quote_volume": 43.72368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 881.6, "quote_volume": 56.15792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960480000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1336.1, "quote_volume": 85.15493, "trades": 2, "taker_buy_volume": 453.6, "taker_buy_quote": 28.93968}, {"ts": 1773960540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 677.8, "quote_volume": 43.17586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960600000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 208319.6, "quote_volume": 13290.79048, "trades": 46, "taker_buy_volume": 197322.8, "taker_buy_quote": 12589.19464}, {"ts": 1773960660000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 1538.7, "quote_volume": 98.16906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3312.1, "quote_volume": 211.31198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960780000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4431.0, "quote_volume": 282.6978, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960840000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4237.8, "quote_volume": 270.46484, "trades": 5, "taker_buy_volume": 932.0, "taker_buy_quote": 59.5548}, {"ts": 1773960900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2364.1, "quote_volume": 150.82958, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960960000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 923.9, "quote_volume": 58.96047, "trades": 2, "taker_buy_volume": 156.5, "taker_buy_quote": 10.00035}, {"ts": 1773961020000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 826.1, "quote_volume": 52.70518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961080000, "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": 1773961140000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 107265.1, "quote_volume": 6856.61043, "trades": 35, "taker_buy_volume": 94736.2, "taker_buy_quote": 6056.10079}, {"ts": 1773961200000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 4581.0, "quote_volume": 293.098, "trades": 10, "taker_buy_volume": 3721.0, "taker_buy_quote": 238.144}, {"ts": 1773961260000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 25122.5, "quote_volume": 1608.4125, "trades": 39, "taker_buy_volume": 24346.5, "taker_buy_quote": 1558.8261}, {"ts": 1773961320000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 13191.8, "quote_volume": 845.5269, "trades": 31, "taker_buy_volume": 12517.0, "taker_buy_quote": 802.3397}, {"ts": 1773961380000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1723.3, "quote_volume": 110.384, "trades": 3, "taker_buy_volume": 928.0, "taker_buy_quote": 59.4848}, {"ts": 1773961440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 821.1, "quote_volume": 52.5504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 789.1, "quote_volume": 50.5024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961560000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 744.9, "quote_volume": 47.6836, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.41}, {"ts": 1773961620000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1241.5, "quote_volume": 79.5025, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 29.8065}, {"ts": 1773961680000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1129.3, "quote_volume": 72.3112, "trades": 2, "taker_buy_volume": 360.0, "taker_buy_quote": 23.076}, {"ts": 1773961740000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4261.7, "quote_volume": 273.10301, "trades": 8, "taker_buy_volume": 3542.1, "taker_buy_quote": 227.04861}, {"ts": 1773961800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 654.7, "quote_volume": 41.9008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 807.7, "quote_volume": 51.6928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 608.3, "quote_volume": 38.9312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961980000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 645.2, "quote_volume": 41.2928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1019.3, "quote_volume": 65.2352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962100000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 39602.0, "quote_volume": 2534.43732, "trades": 23, "taker_buy_volume": 1561.0, "taker_buy_quote": 99.904}, {"ts": 1773962160000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 649.2, "quote_volume": 41.48388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962220000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3131.6, "quote_volume": 200.34361, "trades": 2, "taker_buy_volume": 2343.7, "taker_buy_quote": 149.9968}, {"ts": 1773962280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 753.6, "quote_volume": 48.15504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2568.6, "quote_volume": 164.13354, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1103.7, "quote_volume": 70.52643, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 898.9, "quote_volume": 57.43971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 845.3, "quote_volume": 54.01467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962580000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1469.0, "quote_volume": 93.89043, "trades": 4, "taker_buy_volume": 213.3, "taker_buy_quote": 13.6512}, {"ts": 1773962640000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 60569.5, "quote_volume": 3870.91235, "trades": 26, "taker_buy_volume": 51788.8, "taker_buy_quote": 3309.82562}, {"ts": 1773962700000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 8853.1, "quote_volume": 566.49434, "trades": 3, "taker_buy_volume": 7812.5, "taker_buy_quote": 500.0}, {"ts": 1773962760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 887.7, "quote_volume": 56.72403, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 715.6, "quote_volume": 45.72684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 9625.6, "quote_volume": 616.0384, "trades": 11, "taker_buy_volume": 7190.1, "taker_buy_quote": 460.1664}, {"ts": 1773962940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1574.2, "quote_volume": 100.7488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963000000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 848.8, "quote_volume": 54.33412, "trades": 2, "taker_buy_volume": 109.2, "taker_buy_quote": 6.99972}, {"ts": 1773963060000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 14752.9, "quote_volume": 944.1856, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 95284.5, "quote_volume": 6098.208, "trades": 56, "taker_buy_volume": 46889.3, "taker_buy_quote": 3000.9152}, {"ts": 1773963180000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 5546.8, "quote_volume": 354.90551, "trades": 6, "taker_buy_volume": 4649.9, "taker_buy_quote": 297.5936}, {"ts": 1773963240000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 644.3, "quote_volume": 41.17077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8037.8, "quote_volume": 513.61542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963360000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 6892.7, "quote_volume": 441.06251, "trades": 3, "taker_buy_volume": 6189.8, "taker_buy_quote": 396.1472}, {"ts": 1773963420000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 20610.4, "quote_volume": 1318.56646, "trades": 8, "taker_buy_volume": 15619.0, "taker_buy_quote": 999.616}, {"ts": 1773963480000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 38342.2, "quote_volume": 2449.69671, "trades": 17, "taker_buy_volume": 3706.9, "taker_buy_quote": 236.87091}, {"ts": 1773963540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 55737.4, "quote_volume": 3561.61986, "trades": 16, "taker_buy_volume": 48219.3, "taker_buy_quote": 3081.21327}, {"ts": 1773963600000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 5459.8, "quote_volume": 348.70594, "trades": 4, "taker_buy_volume": 3707.0, "taker_buy_quote": 236.8773}, {"ts": 1773963660000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 9715.7, "quote_volume": 619.95486, "trades": 6, "taker_buy_volume": 932.0, "taker_buy_quote": 59.5548}, {"ts": 1773963720000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1819.8, "quote_volume": 116.19644, "trades": 3, "taker_buy_volume": 932.0, "taker_buy_quote": 59.5548}, {"ts": 1773963780000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 913.0, "quote_volume": 58.2729, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 15.0165}, {"ts": 1773963840000, "open": 0.0639, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 46582.0, "quote_volume": 2976.55557, "trades": 17, "taker_buy_volume": 38067.3, "taker_buy_quote": 2432.54707}, {"ts": 1773963900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 31330.8, "quote_volume": 2002.03812, "trades": 22, "taker_buy_volume": 16708.6, "taker_buy_quote": 1067.67954}, {"ts": 1773963960000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 56151.9, "quote_volume": 3588.15301, "trades": 20, "taker_buy_volume": 14720.7, "taker_buy_quote": 940.69933}, {"ts": 1773964020000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 30863.7, "quote_volume": 1972.10214, "trades": 16, "taker_buy_volume": 12615.2, "taker_buy_quote": 806.11128}, {"ts": 1773964080000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 44687.7, "quote_volume": 2855.50063, "trades": 10, "taker_buy_volume": 43078.4, "taker_buy_quote": 2752.75636}, {"ts": 1773964140000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 3435.9, "quote_volume": 219.76418, "trades": 8, "taker_buy_volume": 2101.7, "taker_buy_quote": 134.5088}, {"ts": 1773964200000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1250.5, "quote_volume": 79.95345, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 29.76}, {"ts": 1773964260000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1601.2, "quote_volume": 102.40968, "trades": 3, "taker_buy_volume": 930.0, "taker_buy_quote": 59.52}, {"ts": 1773964320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 900.0, "quote_volume": 57.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964380000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 21559.4, "quote_volume": 1379.96049, "trades": 24, "taker_buy_volume": 13472.4, "taker_buy_quote": 862.4661}, {"ts": 1773964440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 689.1, "quote_volume": 44.1024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964500000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 86747.0, "quote_volume": 5551.8544, "trades": 20, "taker_buy_volume": 464.0, "taker_buy_quote": 29.7424}, {"ts": 1773964560000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1835.8, "quote_volume": 117.5841, "trades": 6, "taker_buy_volume": 929.0, "taker_buy_quote": 59.5489}, {"ts": 1773964620000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4730.6, "quote_volume": 303.0539, "trades": 13, "taker_buy_volume": 2955.0, "taker_buy_quote": 189.4155}, {"ts": 1773964680000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 870.7, "quote_volume": 55.75065, "trades": 5, "taker_buy_volume": 258.5, "taker_buy_quote": 16.56985}, {"ts": 1773964740000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 2017.1, "quote_volume": 129.2338, "trades": 5, "taker_buy_volume": 1394.0, "taker_buy_quote": 89.3554}, {"ts": 1773964800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 83983.4, "quote_volume": 5374.9376, "trades": 35, "taker_buy_volume": 45971.3, "taker_buy_quote": 2942.1632}, {"ts": 1773964860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 933.8, "quote_volume": 59.66982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964920000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 52547.2, "quote_volume": 3363.0673, "trades": 18, "taker_buy_volume": 50079.2, "taker_buy_quote": 3205.1153}, {"ts": 1773964980000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1722.3, "quote_volume": 110.3202, "trades": 3, "taker_buy_volume": 930.0, "taker_buy_quote": 59.613}, {"ts": 1773965040000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 5921.8, "quote_volume": 379.2741, "trades": 9, "taker_buy_volume": 2789.0, "taker_buy_quote": 178.7749}, {"ts": 1773965100000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 7966.1, "quote_volume": 510.34481, "trades": 7, "taker_buy_volume": 5144.1, "taker_buy_quote": 329.73681}, {"ts": 1773965160000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4948.8, "quote_volume": 317.14789, "trades": 12, "taker_buy_volume": 4246.9, "taker_buy_quote": 272.22629}, {"ts": 1773965220000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 60071.3, "quote_volume": 3850.58079, "trades": 41, "taker_buy_volume": 13428.4, "taker_buy_quote": 860.85324}, {"ts": 1773965280000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 95775.7, "quote_volume": 6137.386, "trades": 35, "taker_buy_volume": 32386.8, "taker_buy_quote": 2076.31868}, {"ts": 1773965340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 21317.1, "quote_volume": 1364.2944, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 16699.1, "quote_volume": 1068.7424, "trades": 8, "taker_buy_volume": 15839.9, "taker_buy_quote": 1013.7536}, {"ts": 1773965460000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1301.0, "quote_volume": 83.264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965520000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1835.3, "quote_volume": 117.4592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 18289.3, "quote_volume": 1170.5152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3044.6, "quote_volume": 194.8544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965700000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 197457.8, "quote_volume": 12672.14431, "trades": 106, "taker_buy_volume": 191013.5, "taker_buy_quote": 12259.06468}, {"ts": 1773965760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1570.8, "quote_volume": 100.68828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965820000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 12371.0, "quote_volume": 793.9555, "trades": 26, "taker_buy_volume": 9744.0, "taker_buy_quote": 625.5648}, {"ts": 1773965880000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 72742.2, "quote_volume": 4670.07046, "trades": 39, "taker_buy_volume": 34207.5, "taker_buy_quote": 2196.3071}, {"ts": 1773965940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 72187.5, "quote_volume": 4627.21875, "trades": 37, "taker_buy_volume": 38588.6, "taker_buy_quote": 2473.52926}, {"ts": 1773966000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 48446.4, "quote_volume": 3105.41424, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966060000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 233327.5, "quote_volume": 14959.43668, "trades": 63, "taker_buy_volume": 154907.1, "taker_buy_quote": 9932.7895}, {"ts": 1773966120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3907.7, "quote_volume": 250.0928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966180000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 26767.2, "quote_volume": 1713.1008, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966240000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 35750.9, "quote_volume": 2286.93759, "trades": 21, "taker_buy_volume": 23650.8, "taker_buy_quote": 1513.6512}, {"ts": 1773966300000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2965.7, "quote_volume": 189.8048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966360000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 718.8, "quote_volume": 46.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966420000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 944.8, "quote_volume": 60.4672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966480000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1185.5, "quote_volume": 75.9184, "trades": 6, "taker_buy_volume": 464.0, "taker_buy_quote": 29.7424}, {"ts": 1773966540000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 22282.8, "quote_volume": 1428.37388, "trades": 24, "taker_buy_volume": 11717.6, "taker_buy_quote": 751.14456}, {"ts": 1773966600000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 18459.5, "quote_volume": 1183.17894, "trades": 5, "taker_buy_volume": 17709.4, "taker_buy_quote": 1135.17254}, {"ts": 1773966660000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 15354.2, "quote_volume": 984.12639, "trades": 7, "taker_buy_volume": 14575.9, "taker_buy_quote": 934.31519}, {"ts": 1773966720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5842.3, "quote_volume": 374.49143, "trades": 7, "taker_buy_volume": 4972.9, "taker_buy_quote": 318.76289}, {"ts": 1773966780000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 6618.7, "quote_volume": 424.39787, "trades": 6, "taker_buy_volume": 1392.0, "taker_buy_quote": 89.3664}, {"ts": 1773966840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 690.2, "quote_volume": 44.24182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966900000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 12187.6, "quote_volume": 781.27156, "trades": 3, "taker_buy_volume": 464.0, "taker_buy_quote": 29.7888}, {"ts": 1773966960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 10994.7, "quote_volume": 704.76027, "trades": 14, "taker_buy_volume": 4641.8, "taker_buy_quote": 297.53938}, {"ts": 1773967020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 51591.9, "quote_volume": 3307.04079, "trades": 19, "taker_buy_volume": 49180.9, "taker_buy_quote": 3152.49569}, {"ts": 1773967080000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 50087.8, "quote_volume": 3215.94069, "trades": 68, "taker_buy_volume": 25345.5, "taker_buy_quote": 1627.5522}, {"ts": 1773967140000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 28311.2, "quote_volume": 1818.18104, "trades": 26, "taker_buy_volume": 6020.0, "taker_buy_quote": 387.086}, {"ts": 1773967200000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 13012.4, "quote_volume": 835.58128, "trades": 6, "taker_buy_volume": 1852.0, "taker_buy_quote": 119.0836}, {"ts": 1773967260000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 4848.2, "quote_volume": 311.66573, "trades": 6, "taker_buy_volume": 4112.9, "taker_buy_quote": 264.45947}, {"ts": 1773967320000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 7982.0, "quote_volume": 512.5833, "trades": 6, "taker_buy_volume": 1389.0, "taker_buy_quote": 89.3127}, {"ts": 1773967380000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 77076.0, "quote_volume": 4948.1953, "trades": 14, "taker_buy_volume": 10190.9, "taker_buy_quote": 654.25578}, {"ts": 1773967440000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8842.0, "quote_volume": 567.52591, "trades": 9, "taker_buy_volume": 7537.1, "taker_buy_quote": 483.88182}, {"ts": 1773967500000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 76179.1, "quote_volume": 4890.72714, "trades": 28, "taker_buy_volume": 39491.2, "taker_buy_quote": 2535.42774}, {"ts": 1773967560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 756.5, "quote_volume": 48.49165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 5044.3, "quote_volume": 323.33963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4740.3, "quote_volume": 303.85323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967740000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 25623.2, "quote_volume": 1642.09077, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967800000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2961.2, "quote_volume": 189.5168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967860000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 39923.5, "quote_volume": 2558.79481, "trades": 20, "taker_buy_volume": 24061.2, "taker_buy_quote": 1542.32292}, {"ts": 1773967920000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 2818.9, "quote_volume": 180.62969, "trades": 2, "taker_buy_volume": 2200.9, "taker_buy_quote": 141.07769}, {"ts": 1773967980000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 881.7, "quote_volume": 56.4366, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 4.9998}, {"ts": 1773968040000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 4211.1, "quote_volume": 269.84357, "trades": 2, "taker_buy_volume": 3331.7, "taker_buy_quote": 213.56197}, {"ts": 1773968100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 815.9, "quote_volume": 52.2176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 5711.4, "quote_volume": 365.5296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968220000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 21830.0, "quote_volume": 1399.21362, "trades": 14, "taker_buy_volume": 19592.6, "taker_buy_quote": 1255.88566}, {"ts": 1773968280000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 30466.2, "quote_volume": 1952.80896, "trades": 16, "taker_buy_volume": 19429.9, "taker_buy_quote": 1245.45659}, {"ts": 1773968340000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 52457.6, "quote_volume": 3362.44988, "trades": 20, "taker_buy_volume": 45245.2, "taker_buy_quote": 2900.21732}, {"ts": 1773968400000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 19885.4, "quote_volume": 1274.56807, "trades": 11, "taker_buy_volume": 18124.7, "taker_buy_quote": 1161.79327}, {"ts": 1773968460000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 6880.0, "quote_volume": 441.008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968520000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 43875.7, "quote_volume": 2816.74411, "trades": 36, "taker_buy_volume": 25141.0, "taker_buy_quote": 1614.0522}, {"ts": 1773968580000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 885.9, "quote_volume": 56.78619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968640000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 77008.7, "quote_volume": 4936.25767, "trades": 34, "taker_buy_volume": 25895.5, "taker_buy_quote": 1659.90155}, {"ts": 1773968700000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 7543.7, "quote_volume": 483.55117, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968760000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1731.8, "quote_volume": 111.00838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968820000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 836.2, "quote_volume": 53.60042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 833.3, "quote_volume": 53.41453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968940000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 29014.3, "quote_volume": 1859.7315, "trades": 17, "taker_buy_volume": 12580.8, "taker_buy_quote": 806.42928}, {"ts": 1773969000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 43299.2, "quote_volume": 2775.47872, "trades": 25, "taker_buy_volume": 21379.3, "taker_buy_quote": 1370.41313}, {"ts": 1773969060000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 47497.6, "quote_volume": 3044.52914, "trades": 16, "taker_buy_volume": 20412.9, "taker_buy_quote": 1308.46689}, {"ts": 1773969120000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 902.4, "quote_volume": 57.7536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 19465.1, "quote_volume": 1247.71291, "trades": 11, "taker_buy_volume": 18566.2, "taker_buy_quote": 1190.09342}, {"ts": 1773969240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2195.8, "quote_volume": 140.75078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969300000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2952.3, "quote_volume": 189.24243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969360000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1644.8, "quote_volume": 105.43168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969420000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 62579.2, "quote_volume": 4011.2395, "trades": 22, "taker_buy_volume": 51164.5, "taker_buy_quote": 3279.64445}, {"ts": 1773969480000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 15177.8, "quote_volume": 972.82854, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969540000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 38591.7, "quote_volume": 2474.50673, "trades": 10, "taker_buy_volume": 30760.3, "taker_buy_quote": 1973.29713}, {"ts": 1773969600000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 655.5, "quote_volume": 42.01755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969660000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 885.8, "quote_volume": 56.77978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1578.8, "quote_volume": 101.20108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969780000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 850.8, "quote_volume": 54.53628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969840000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 885.2, "quote_volume": 56.74132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1639.0, "quote_volume": 105.0599, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 797.1, "quote_volume": 51.09411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 872.5, "quote_volume": 55.92725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970080000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 17334.5, "quote_volume": 1112.70334, "trades": 12, "taker_buy_volume": 15618.9, "taker_buy_quote": 1002.73338}, {"ts": 1773970140000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 27323.2, "quote_volume": 1751.54173, "trades": 16, "taker_buy_volume": 21753.7, "taker_buy_quote": 1394.53678}, {"ts": 1773970200000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 11644.2, "quote_volume": 747.49481, "trades": 13, "taker_buy_volume": 11015.9, "taker_buy_quote": 707.22078}, {"ts": 1773970260000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 23801.4, "quote_volume": 1527.9685, "trades": 14, "taker_buy_volume": 13351.4, "taker_buy_quote": 857.15988}, {"ts": 1773970320000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 19292.0, "quote_volume": 1238.5464, "trades": 26, "taker_buy_volume": 16527.0, "taker_buy_quote": 1061.0334}, {"ts": 1773970380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 644.2, "quote_volume": 41.35764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970440000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 3356.6, "quote_volume": 215.40865, "trades": 11, "taker_buy_volume": 934.5, "taker_buy_quote": 59.9949}, {"ts": 1773970500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 613.8, "quote_volume": 39.34458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970560000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 19052.1, "quote_volume": 1223.14482, "trades": 16, "taker_buy_volume": 12818.4, "taker_buy_quote": 822.94128}, {"ts": 1773970620000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 42966.3, "quote_volume": 2759.14222, "trades": 12, "taker_buy_volume": 7851.0, "taker_buy_quote": 504.8193}, {"ts": 1773970680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 13000.6, "quote_volume": 834.63852, "trades": 7, "taker_buy_volume": 12194.5, "taker_buy_quote": 782.8869}, {"ts": 1773970740000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 96499.4, "quote_volume": 6205.41142, "trades": 39, "taker_buy_volume": 92987.3, "taker_buy_quote": 5979.58339}, {"ts": 1773970800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 814.0, "quote_volume": 52.3402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970860000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 69951.1, "quote_volume": 4504.41034, "trades": 35, "taker_buy_volume": 41982.1, "taker_buy_quote": 2703.64724}, {"ts": 1773970920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 693.5, "quote_volume": 44.59205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970980000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 663.0, "quote_volume": 42.6309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971040000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 735.9, "quote_volume": 47.31837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971100000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 719.0, "quote_volume": 46.2317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971160000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 3252.3, "quote_volume": 209.27816, "trades": 3, "taker_buy_volume": 1552.7, "taker_buy_quote": 99.99388}, {"ts": 1773971220000, "open": 0.0644, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 84566.9, "quote_volume": 5437.59415, "trades": 11, "taker_buy_volume": 606.5, "taker_buy_quote": 39.0586}, {"ts": 1773971280000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 18326.9, "quote_volume": 1178.24664, "trades": 8, "taker_buy_volume": 16596.6, "taker_buy_quote": 1067.16138}, {"ts": 1773971340000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 764.5, "quote_volume": 49.0809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971400000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 880.2, "quote_volume": 56.50884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971460000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 17270.4, "quote_volume": 1110.41156, "trades": 3, "taker_buy_volume": 16518.8, "taker_buy_quote": 1062.15884}, {"ts": 1773971520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 807.3, "quote_volume": 51.82866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971580000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 41272.6, "quote_volume": 2653.75851, "trades": 13, "taker_buy_volume": 36683.5, "taker_buy_quote": 2358.74905}, {"ts": 1773971640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 43871.1, "quote_volume": 2820.91173, "trades": 24, "taker_buy_volume": 38994.2, "taker_buy_quote": 2507.32706}, {"ts": 1773971700000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2855.9, "quote_volume": 183.56801, "trades": 2, "taker_buy_volume": 2192.3, "taker_buy_quote": 140.96489}, {"ts": 1773971760000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3870.0, "quote_volume": 248.47421, "trades": 6, "taker_buy_volume": 202.1, "taker_buy_quote": 12.99503}, {"ts": 1773971820000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 4334.2, "quote_volume": 278.61087, "trades": 3, "taker_buy_volume": 3552.3, "taker_buy_quote": 228.41289}, {"ts": 1773971880000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 25286.4, "quote_volume": 1623.31588, "trades": 15, "taker_buy_volume": 15158.5, "taker_buy_quote": 973.1757}, {"ts": 1773971940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4499.6, "quote_volume": 288.42436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 772.8, "quote_volume": 49.53648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 688.5, "quote_volume": 44.13285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972120000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1515.8, "quote_volume": 97.16278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972180000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 17204.2, "quote_volume": 1104.44106, "trades": 5, "taker_buy_volume": 16518.4, "taker_buy_quote": 1060.48128}, {"ts": 1773972240000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 705.9, "quote_volume": 45.24819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972300000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 24677.1, "quote_volume": 1584.26982, "trades": 10, "taker_buy_volume": 23068.7, "taker_buy_quote": 1481.01054}, {"ts": 1773972360000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 3182.8, "quote_volume": 204.3561, "trades": 3, "taker_buy_volume": 203.4, "taker_buy_quote": 13.07862}, {"ts": 1773972420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 693.0, "quote_volume": 44.4906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972540000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 17077.4, "quote_volume": 1098.00057, "trades": 3, "taker_buy_volume": 16314.9, "taker_buy_quote": 1049.04807}, {"ts": 1773972600000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2789.6, "quote_volume": 179.12633, "trades": 4, "taker_buy_volume": 340.1, "taker_buy_quote": 21.86843}, {"ts": 1773972660000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1181.3, "quote_volume": 75.88611, "trades": 5, "taker_buy_volume": 466.5, "taker_buy_quote": 29.99595}, {"ts": 1773972720000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 5292.4, "quote_volume": 340.24004, "trades": 2, "taker_buy_volume": 4679.6, "taker_buy_quote": 300.89828}, {"ts": 1773972780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 907.3, "quote_volume": 58.24866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972840000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 758.8, "quote_volume": 48.71496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 12500.2, "quote_volume": 802.51284, "trades": 7, "taker_buy_volume": 10446.1, "taker_buy_quote": 670.63962}, {"ts": 1773972960000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 906.5, "quote_volume": 58.10665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 717.3, "quote_volume": 45.97893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973080000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 17549.0, "quote_volume": 1126.56722, "trades": 12, "taker_buy_volume": 16510.9, "taker_buy_quote": 1059.99978}, {"ts": 1773973140000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2993.0, "quote_volume": 192.07052, "trades": 4, "taker_buy_volume": 2192.2, "taker_buy_quote": 140.73924}, {"ts": 1773973200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 31945.0, "quote_volume": 2047.6745, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 832.6, "quote_volume": 53.36966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 4698.5, "quote_volume": 301.17385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973380000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 138340.5, "quote_volume": 8867.55718, "trades": 22, "taker_buy_volume": 35210.2, "taker_buy_quote": 2256.97382}, {"ts": 1773973440000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 11207.1, "quote_volume": 718.30058, "trades": 8, "taker_buy_volume": 10461.8, "taker_buy_quote": 670.60138}, {"ts": 1773973500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 34585.6, "quote_volume": 2213.4784, "trades": 18, "taker_buy_volume": 32573.7, "taker_buy_quote": 2084.7168}, {"ts": 1773973560000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 12735.7, "quote_volume": 815.0107, "trades": 6, "taker_buy_volume": 2333.1, "taker_buy_quote": 149.3184}, {"ts": 1773973620000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 22573.8, "quote_volume": 1444.64763, "trades": 8, "taker_buy_volume": 21818.1, "taker_buy_quote": 1396.3584}, {"ts": 1773973680000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 14623.8, "quote_volume": 935.84407, "trades": 13, "taker_buy_volume": 8683.6, "taker_buy_quote": 555.7504}, {"ts": 1773973740000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 12248.6, "quote_volume": 784.30041, "trades": 8, "taker_buy_volume": 3900.1, "taker_buy_quote": 249.99641}, {"ts": 1773973800000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 70556.0, "quote_volume": 4508.56394, "trades": 14, "taker_buy_volume": 143.8, "taker_buy_quote": 9.2032}, {"ts": 1773973860000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 12885.0, "quote_volume": 823.4415, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773973920000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 64492.7, "quote_volume": 4120.99947, "trades": 20, "taker_buy_volume": 55453.6, "taker_buy_quote": 3543.48504}, {"ts": 1773973980000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 9329.3, "quote_volume": 595.97841, "trades": 5, "taker_buy_volume": 7690.7, "taker_buy_quote": 491.43573}, {"ts": 1773974040000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 887.0, "quote_volume": 56.5906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 312.9, "quote_volume": 19.99431, "trades": 1, "taker_buy_volume": 312.9, "taker_buy_quote": 19.99431}, {"ts": 1773974160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 688.0, "quote_volume": 43.8944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 9876.3, "quote_volume": 630.10794, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974280000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 657.7, "quote_volume": 41.96126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974340000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 725.5, "quote_volume": 46.2869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974400000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 12053.9, "quote_volume": 770.16414, "trades": 13, "taker_buy_volume": 7295.4, "taker_buy_quote": 466.17606}, {"ts": 1773974460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 698.9, "quote_volume": 44.65971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974520000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1533.9, "quote_volume": 98.01621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974580000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 28469.1, "quote_volume": 1821.94651, "trades": 20, "taker_buy_volume": 27710.2, "taker_buy_quote": 1773.4528}, {"ts": 1773974640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2989.6, "quote_volume": 191.3344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974700000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 69316.3, "quote_volume": 4436.2432, "trades": 17, "taker_buy_volume": 1040.0, "taker_buy_quote": 66.56}, {"ts": 1773974760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 725.9, "quote_volume": 46.38501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1638.8, "quote_volume": 104.71932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974880000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1907.0, "quote_volume": 121.9473, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773974940000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 132072.3, "quote_volume": 8455.76378, "trades": 46, "taker_buy_volume": 123217.5, "taker_buy_quote": 7889.05658}, {"ts": 1773975000000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 99507.4, "quote_volume": 6368.4736, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975060000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3211.9, "quote_volume": 205.24041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 647.4, "quote_volume": 41.36886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975180000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 9724.5, "quote_volume": 622.29834, "trades": 4, "taker_buy_volume": 9027.9, "taker_buy_quote": 577.7856}, {"ts": 1773975240000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 13522.4, "quote_volume": 864.09185, "trades": 5, "taker_buy_volume": 104.9, "taker_buy_quote": 6.7136}, {"ts": 1773975300000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 247519.9, "quote_volume": 15841.2736, "trades": 33, "taker_buy_volume": 201385.7, "taker_buy_quote": 12888.6848}, {"ts": 1773975360000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 61868.2, "quote_volume": 3959.49955, "trades": 20, "taker_buy_volume": 29691.4, "taker_buy_quote": 1900.2496}, {"ts": 1773975420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 814.8, "quote_volume": 52.06572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975480000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 808.4, "quote_volume": 51.66722, "trades": 2, "taker_buy_volume": 104.6, "taker_buy_quote": 6.6944}, {"ts": 1773975540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 786.9, "quote_volume": 50.28291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975600000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 896.2, "quote_volume": 57.26718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975660000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1814.0, "quote_volume": 116.01264, "trades": 3, "taker_buy_volume": 980.4, "taker_buy_quote": 62.7456}, {"ts": 1773975720000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 906.0, "quote_volume": 57.8934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975780000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 16517.5, "quote_volume": 1057.12, "trades": 1, "taker_buy_volume": 16517.5, "taker_buy_quote": 1057.12}, {"ts": 1773975840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5924.1, "quote_volume": 378.54999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 783.9, "quote_volume": 50.09121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975960000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2412.5, "quote_volume": 154.24875, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773976020000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 9535.2, "quote_volume": 610.18786, "trades": 4, "taker_buy_volume": 8885.8, "taker_buy_quote": 568.6912}, {"ts": 1773976080000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1677.0, "quote_volume": 107.2503, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.6}, {"ts": 1773976140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6780.7, "quote_volume": 433.28673, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976200000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 34205.7, "quote_volume": 2189.2166, "trades": 11, "taker_buy_volume": 33526.7, "taker_buy_quote": 2145.7606}, {"ts": 1773976260000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1551.3, "quote_volume": 99.2832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1613.1, "quote_volume": 103.2384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976380000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 655.7, "quote_volume": 41.9648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 887.9, "quote_volume": 56.8256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 660.7, "quote_volume": 42.2848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976560000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 795.0, "quote_volume": 50.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 627.6, "quote_volume": 40.1664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976680000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1923.1, "quote_volume": 123.1684, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 57.69}, {"ts": 1773976740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 714.2, "quote_volume": 45.7088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976800000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 45784.2, "quote_volume": 2934.6773, "trades": 32, "taker_buy_volume": 41991.4, "taker_buy_quote": 2691.64874}, {"ts": 1773976860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 13702.6, "quote_volume": 878.24858, "trades": 9, "taker_buy_volume": 12821.8, "taker_buy_quote": 821.87738}, {"ts": 1773976920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 766.9, "quote_volume": 49.0816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976980000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 19168.1, "quote_volume": 1228.67521, "trades": 9, "taker_buy_volume": 18406.7, "taker_buy_quote": 1179.86947}, {"ts": 1773977040000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 29247.3, "quote_volume": 1877.37697, "trades": 4, "taker_buy_volume": 26250.4, "taker_buy_quote": 1685.27568}, {"ts": 1773977100000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 906.5, "quote_volume": 58.12127, "trades": 2, "taker_buy_volume": 146.2, "taker_buy_quote": 9.38604}, {"ts": 1773977160000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 896.8, "quote_volume": 57.48488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 736.5, "quote_volume": 47.20965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 10867.4, "quote_volume": 696.60034, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977340000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1628.9, "quote_volume": 104.41249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977400000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 113045.6, "quote_volume": 7259.2883, "trades": 27, "taker_buy_volume": 113045.6, "taker_buy_quote": 7259.2883}, {"ts": 1773977460000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 7889.9, "quote_volume": 507.03185, "trades": 5, "taker_buy_volume": 5002.7, "taker_buy_quote": 321.67361}, {"ts": 1773977520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5070.0, "quote_volume": 325.494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 778.5, "quote_volume": 49.9797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977640000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 818.0, "quote_volume": 52.5156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977700000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 104326.2, "quote_volume": 6697.74204, "trades": 65, "taker_buy_volume": 13413.4, "taker_buy_quote": 861.14028}, {"ts": 1773977760000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 960.9, "quote_volume": 61.61705, "trades": 3, "taker_buy_volume": 233.6, "taker_buy_quote": 14.99712}, {"ts": 1773977820000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2598.3, "quote_volume": 166.70835, "trades": 3, "taker_buy_volume": 1573.2, "taker_buy_quote": 100.99944}, {"ts": 1773977880000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 761.2, "quote_volume": 48.79292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977940000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2851.1, "quote_volume": 182.75551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 904.4, "quote_volume": 57.97204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 43501.2, "quote_volume": 2788.42692, "trades": 22, "taker_buy_volume": 29137.4, "taker_buy_quote": 1867.70734}, {"ts": 1773978120000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 34732.3, "quote_volume": 2226.37624, "trades": 19, "taker_buy_volume": 34075.8, "taker_buy_quote": 2184.29459}, {"ts": 1773978180000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11726.7, "quote_volume": 751.68147, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978240000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 20393.9, "quote_volume": 1307.24883, "trades": 16, "taker_buy_volume": 10418.9, "taker_buy_quote": 667.9368}, {"ts": 1773978300000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 16039.1, "quote_volume": 1028.03946, "trades": 3, "taker_buy_volume": 15370.6, "taker_buy_quote": 985.25546}, {"ts": 1773978360000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 714.3, "quote_volume": 45.7152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978420000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 22542.4, "quote_volume": 1444.96784, "trades": 10, "taker_buy_volume": 21861.1, "taker_buy_quote": 1401.29651}, {"ts": 1773978480000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 9465.8, "quote_volume": 606.75778, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 42410.4, "quote_volume": 2718.50664, "trades": 42, "taker_buy_volume": 13174.1, "taker_buy_quote": 844.45981}, {"ts": 1773978600000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 160150.3, "quote_volume": 10278.35222, "trades": 64, "taker_buy_volume": 141883.4, "taker_buy_quote": 9106.3019}, {"ts": 1773978660000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3839.7, "quote_volume": 246.44361, "trades": 3, "taker_buy_volume": 3188.4, "taker_buy_quote": 204.69528}, {"ts": 1773978720000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 836.6, "quote_volume": 53.62606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978780000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1748.7, "quote_volume": 112.18167, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 57.78}, {"ts": 1773978840000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 944.6, "quote_volume": 60.57264, "trades": 2, "taker_buy_volume": 237.8, "taker_buy_quote": 15.26676}, {"ts": 1773978900000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1119.3, "quote_volume": 71.79343, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 29.7246}, {"ts": 1773978960000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 16935.8, "quote_volume": 1087.20206, "trades": 9, "taker_buy_volume": 16172.8, "taker_buy_quote": 1038.29376}, {"ts": 1773979020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 20432.0, "quote_volume": 1311.7344, "trades": 16, "taker_buy_volume": 20432.0, "taker_buy_quote": 1311.7344}, {"ts": 1773979080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 685.7, "quote_volume": 43.95337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 871.4, "quote_volume": 55.85674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979200000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 3394.5, "quote_volume": 217.63417, "trades": 4, "taker_buy_volume": 467.2, "taker_buy_quote": 29.99424}, {"ts": 1773979260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 855.7, "quote_volume": 54.85037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979320000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 5479.3, "quote_volume": 351.70793, "trades": 4, "taker_buy_volume": 4848.0, "taker_buy_quote": 311.2416}, {"ts": 1773979380000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 42072.6, "quote_volume": 2700.97714, "trades": 22, "taker_buy_volume": 41234.8, "taker_buy_quote": 2647.27416}, {"ts": 1773979440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 690.3, "quote_volume": 44.24823, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1094.2, "quote_volume": 70.13822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979560000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 1701.8, "quote_volume": 109.17798, "trades": 3, "taker_buy_volume": 926.0, "taker_buy_quote": 59.4492}, {"ts": 1773979620000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 24817.1, "quote_volume": 1592.83535, "trades": 12, "taker_buy_volume": 18837.8, "taker_buy_quote": 1209.50138}, {"ts": 1773979680000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 741.1, "quote_volume": 47.57862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979740000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 6367.1, "quote_volume": 409.33004, "trades": 8, "taker_buy_volume": 5622.2, "taker_buy_quote": 361.50746}, {"ts": 1773979800000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 810.7, "quote_volume": 52.04694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979860000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 246301.8, "quote_volume": 15829.81551, "trades": 62, "taker_buy_volume": 120937.8, "taker_buy_quote": 7780.56417}, {"ts": 1773979920000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 874.2, "quote_volume": 56.12364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979980000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3199.5, "quote_volume": 205.4079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980040000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 39130.6, "quote_volume": 2516.32908, "trades": 17, "taker_buy_volume": 38354.8, "taker_buy_quote": 2466.44514}, {"ts": 1773980100000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 104647.9, "quote_volume": 6728.79225, "trades": 45, "taker_buy_volume": 14900.1, "taker_buy_quote": 958.07643}, {"ts": 1773980160000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 641.1, "quote_volume": 41.15862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980220000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 6194.8, "quote_volume": 398.25496, "trades": 8, "taker_buy_volume": 5488.0, "taker_buy_quote": 352.8784}, {"ts": 1773980280000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 77644.9, "quote_volume": 4995.528, "trades": 25, "taker_buy_volume": 77008.4, "taker_buy_quote": 4954.60105}, {"ts": 1773980340000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 2546.4, "quote_volume": 163.91832, "trades": 5, "taker_buy_volume": 1848.0, "taker_buy_quote": 119.0112}, {"ts": 1773980400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 890.3, "quote_volume": 57.24629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980460000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 103730.6, "quote_volume": 6669.87758, "trades": 67, "taker_buy_volume": 37997.4, "taker_buy_quote": 2443.23282}, {"ts": 1773980520000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 7237.1, "quote_volume": 465.27951, "trades": 3, "taker_buy_volume": 6576.9, "taker_buy_quote": 422.89467}, {"ts": 1773980580000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8112.4, "quote_volume": 521.54816, "trades": 5, "taker_buy_volume": 7320.8, "taker_buy_quote": 470.72744}, {"ts": 1773980640000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1572.6, "quote_volume": 101.11818, "trades": 4, "taker_buy_volume": 1572.6, "taker_buy_quote": 101.11818}, {"ts": 1773980700000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 2126.9, "quote_volume": 136.68588, "trades": 6, "taker_buy_volume": 1389.0, "taker_buy_quote": 89.3127}, {"ts": 1773980760000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1554.8, "quote_volume": 99.91076, "trades": 3, "taker_buy_volume": 926.0, "taker_buy_quote": 59.5418}, {"ts": 1773980820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 686.9, "quote_volume": 44.09898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980880000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 18905.8, "quote_volume": 1216.08816, "trades": 10, "taker_buy_volume": 18094.5, "taker_buy_quote": 1163.92157}, {"ts": 1773980940000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 5581.4, "quote_volume": 359.36914, "trades": 5, "taker_buy_volume": 4851.2, "taker_buy_quote": 312.41728}, {"ts": 1773981000000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 1187.7, "quote_volume": 76.42661, "trades": 3, "taker_buy_volume": 575.0, "taker_buy_quote": 37.03}, {"ts": 1773981060000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 102444.2, "quote_volume": 6579.10288, "trades": 49, "taker_buy_volume": 6000.0, "taker_buy_quote": 385.8}, {"ts": 1773981120000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 31130.5, "quote_volume": 1995.62081, "trades": 22, "taker_buy_volume": 13476.6, "taker_buy_quote": 864.00582}, {"ts": 1773981180000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1423.1, "quote_volume": 91.13077, "trades": 2, "taker_buy_volume": 523.7, "taker_buy_quote": 33.56917}, {"ts": 1773981240000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 764.6, "quote_volume": 48.9344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981300000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2878.9, "quote_volume": 184.2496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981360000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 711.2, "quote_volume": 45.5168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981420000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3142.4, "quote_volume": 201.1136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981480000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 33900.6, "quote_volume": 2172.96445, "trades": 5, "taker_buy_volume": 33260.5, "taker_buy_quote": 2131.99805}, {"ts": 1773981540000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 883.8, "quote_volume": 56.5632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981600000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 663.6, "quote_volume": 42.4704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981660000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 4105.3, "quote_volume": 263.05895, "trades": 5, "taker_buy_volume": 3197.5, "taker_buy_quote": 204.95975}, {"ts": 1773981720000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 704.3, "quote_volume": 45.0752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981780000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 3017.3, "quote_volume": 193.1072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981840000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1675.2, "quote_volume": 107.29078, "trades": 2, "taker_buy_volume": 779.8, "taker_buy_quote": 49.98518}, {"ts": 1773981900000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 747.0, "quote_volume": 47.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981960000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 175692.8, "quote_volume": 11255.07969, "trades": 40, "taker_buy_volume": 148535.1, "taker_buy_quote": 9516.98689}, {"ts": 1773982020000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 2359.0, "quote_volume": 150.98555, "trades": 3, "taker_buy_volume": 95.5, "taker_buy_quote": 6.12155}, {"ts": 1773982080000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2229.9, "quote_volume": 142.7136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 17975.5, "quote_volume": 1152.22955, "trades": 10, "taker_buy_volume": 17133.8, "taker_buy_quote": 1098.27658}, {"ts": 1773982200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 724.4, "quote_volume": 46.43404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982260000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5456.4, "quote_volume": 350.30088, "trades": 1, "taker_buy_volume": 5456.4, "taker_buy_quote": 350.30088}, {"ts": 1773982320000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0643, "volume": 15459.2, "quote_volume": 992.1869, "trades": 25, "taker_buy_volume": 12359.6, "taker_buy_quote": 793.50254}, {"ts": 1773982380000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 856.2, "quote_volume": 54.96804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982440000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1109.9, "quote_volume": 71.30188, "trades": 2, "taker_buy_volume": 463.0, "taker_buy_quote": 29.7709}, {"ts": 1773982500000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 9910.7, "quote_volume": 637.378, "trades": 19, "taker_buy_volume": 9262.6, "taker_buy_quote": 595.76998}, {"ts": 1773982560000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 5447.3, "quote_volume": 350.72815, "trades": 5, "taker_buy_volume": 4667.6, "taker_buy_quote": 300.59344}, {"ts": 1773982620000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 3438.8, "quote_volume": 221.39347, "trades": 7, "taker_buy_volume": 2786.3, "taker_buy_quote": 179.43772}, {"ts": 1773982680000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 9058.9, "quote_volume": 583.22807, "trades": 13, "taker_buy_volume": 7408.0, "taker_buy_quote": 477.0752}, {"ts": 1773982740000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 867.8, "quote_volume": 55.79954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982800000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 810.1, "quote_volume": 52.08943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982860000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 21148.8, "quote_volume": 1361.91163, "trades": 11, "taker_buy_volume": 20437.9, "taker_buy_quote": 1316.20076}, {"ts": 1773982920000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 755.8, "quote_volume": 48.59794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982980000, "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 96036.3, "quote_volume": 6186.70202, "trades": 88, "taker_buy_volume": 53548.8, "taker_buy_quote": 3450.5804}, {"ts": 1773983040000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 3041.8, "quote_volume": 195.90067, "trades": 9, "taker_buy_volume": 87.5, "taker_buy_quote": 5.64375}, {"ts": 1773983100000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 65387.6, "quote_volume": 4210.96144, "trades": 33, "taker_buy_volume": 28871.9, "taker_buy_quote": 1859.35036}, {"ts": 1773983160000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 47239.6, "quote_volume": 3042.23024, "trades": 20, "taker_buy_volume": 21296.4, "taker_buy_quote": 1371.48816}, {"ts": 1773983220000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 989.4, "quote_volume": 63.73288, "trades": 2, "taker_buy_volume": 155.2, "taker_buy_quote": 10.0104}, {"ts": 1773983280000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 10043.2, "quote_volume": 647.68957, "trades": 14, "taker_buy_volume": 9074.9, "taker_buy_quote": 585.33105}, {"ts": 1773983340000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 2016.7, "quote_volume": 129.98797, "trades": 7, "taker_buy_volume": 1124.9, "taker_buy_quote": 72.55605}, {"ts": 1773983400000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 33259.9, "quote_volume": 2145.72455, "trades": 32, "taker_buy_volume": 32554.6, "taker_buy_quote": 2100.2327}, {"ts": 1773983460000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 8167.3, "quote_volume": 527.52735, "trades": 17, "taker_buy_volume": 7365.0, "taker_buy_quote": 475.779}, {"ts": 1773983520000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 18791.8, "quote_volume": 1213.8647, "trades": 48, "taker_buy_volume": 17936.0, "taker_buy_quote": 1158.6656}, {"ts": 1773983580000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0646, "volume": 10056.9, "quote_volume": 649.60854, "trades": 23, "taker_buy_volume": 9384.9, "taker_buy_quote": 606.26454}, {"ts": 1773983640000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 5752.2, "quote_volume": 371.2013, "trades": 6, "taker_buy_volume": 1844.0, "taker_buy_quote": 119.1224}, {"ts": 1773983700000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 16078.6, "quote_volume": 1039.02131, "trades": 43, "taker_buy_volume": 14128.2, "taker_buy_quote": 913.02547}, {"ts": 1773983760000, "open": 0.0647, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 12233.5, "quote_volume": 791.4341, "trades": 32, "taker_buy_volume": 11500.0, "taker_buy_quote": 744.05}, {"ts": 1773983820000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0646, "volume": 5729.8, "quote_volume": 370.29567, "trades": 3, "taker_buy_volume": 1505.9, "taker_buy_quote": 97.43173}, {"ts": 1773983880000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 2180.4, "quote_volume": 140.85384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983940000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 17980.3, "quote_volume": 1162.59684, "trades": 29, "taker_buy_volume": 10694.6, "taker_buy_quote": 691.94062}, {"ts": 1773984000000, "open": 0.0646, "high": 0.0647, "low": 0.0646, "close": 0.0647, "volume": 7405.0, "quote_volume": 479.03823, "trades": 13, "taker_buy_volume": 6752.3, "taker_buy_quote": 436.87381}, {"ts": 1773984060000, "open": 0.0646, "high": 0.0646, "low": 0.0646, "close": 0.0646, "volume": 634.2, "quote_volume": 40.96932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984120000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 54249.8, "quote_volume": 3504.50112, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984180000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 900.7, "quote_volume": 58.09515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984240000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 610.8, "quote_volume": 39.3966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984300000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 977.2, "quote_volume": 63.05198, "trades": 4, "taker_buy_volume": 225.8, "taker_buy_quote": 14.58668}, {"ts": 1773984360000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 6109.9, "quote_volume": 394.08855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984420000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 866.9, "quote_volume": 55.91505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984480000, "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0643, "volume": 259397.6, "quote_volume": 16727.60008, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 708.2, "quote_volume": 45.53726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984600000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 1806.8, "quote_volume": 116.18894, "trades": 3, "taker_buy_volume": 117.0, "taker_buy_quote": 7.5348}, {"ts": 1773984660000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 21908.2, "quote_volume": 1408.69726, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984720000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2866.4, "quote_volume": 184.24211, "trades": 2, "taker_buy_volume": 2192.3, "taker_buy_quote": 140.96489}, {"ts": 1773984780000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 62375.5, "quote_volume": 4010.74465, "trades": 13, "taker_buy_volume": 57528.0, "taker_buy_quote": 3699.0504}, {"ts": 1773984840000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 4058.8, "quote_volume": 260.91918, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984900000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 27911.7, "quote_volume": 1794.63507, "trades": 20, "taker_buy_volume": 15615.1, "taker_buy_quote": 1004.05093}, {"ts": 1773984960000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 15670.5, "quote_volume": 1007.66111, "trades": 12, "taker_buy_volume": 14532.0, "taker_buy_quote": 934.45556}, {"ts": 1773985020000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 24274.7, "quote_volume": 1563.35794, "trades": 46, "taker_buy_volume": 22612.3, "taker_buy_quote": 1456.29938}, {"ts": 1773985080000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 13964.0, "quote_volume": 899.18641, "trades": 17, "taker_buy_volume": 2080.5, "taker_buy_quote": 133.9842}, {"ts": 1773985140000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 745.6, "quote_volume": 47.94208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985200000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 694.7, "quote_volume": 44.66921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985260000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 52763.0, "quote_volume": 3402.89709, "trades": 19, "taker_buy_volume": 51980.7, "taker_buy_quote": 3352.51697}, {"ts": 1773985320000, "open": 0.0645, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 1552.8, "quote_volume": 100.07783, "trades": 3, "taker_buy_volume": 775.1, "taker_buy_quote": 49.99395}, {"ts": 1773985380000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5012.3, "quote_volume": 323.29335, "trades": 8, "taker_buy_volume": 4116.5, "taker_buy_quote": 265.51425}, {"ts": 1773985440000, "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 26097.0, "quote_volume": 1685.29089, "trades": 9, "taker_buy_volume": 20343.9, "taker_buy_quote": 1314.21594}, {"ts": 1773985500000, "open": 0.0646, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 20578.7, "quote_volume": 1327.42642, "trades": 9, "taker_buy_volume": 1002.7, "taker_buy_quote": 64.77442}, {"ts": 1773985560000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 684.1, "quote_volume": 44.12445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985620000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 855.6, "quote_volume": 55.1862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985680000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 859.9, "quote_volume": 55.46355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985740000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 5263.1, "quote_volume": 339.46995, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985800000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 622.5, "quote_volume": 40.15125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985860000, "open": 0.0645, "high": 0.0645, "low": 0.0645, "close": 0.0645, "volume": 21172.8, "quote_volume": 1365.6456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985920000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 889.1, "quote_volume": 57.25804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985980000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 796.6, "quote_volume": 51.30104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986040000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 785.8, "quote_volume": 50.60552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986100000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 1659.5, "quote_volume": 106.95898, "trades": 3, "taker_buy_volume": 871.8, "taker_buy_quote": 56.2311}, {"ts": 1773986160000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 754.0, "quote_volume": 48.56872, "trades": 2, "taker_buy_volume": 111.2, "taker_buy_quote": 7.1724}, {"ts": 1773986220000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 2673.3, "quote_volume": 172.07157, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986280000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 872.8, "quote_volume": 56.12104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986340000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 881.1, "quote_volume": 56.65473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986400000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 745.3, "quote_volume": 47.92279, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986460000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 8678.4, "quote_volume": 557.26002, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986520000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 652.8, "quote_volume": 41.90976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 866.0, "quote_volume": 55.5972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986640000, "open": 0.0643, "high": 0.0644, "low": 0.0642, "close": 0.0642, "volume": 123897.5, "quote_volume": 7967.57323, "trades": 26, "taker_buy_volume": 115949.5, "taker_buy_quote": 7457.18285}, {"ts": 1773986700000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 17128.2, "quote_volume": 1101.34326, "trades": 5, "taker_buy_volume": 16411.3, "taker_buy_quote": 1055.24659}, {"ts": 1773986760000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 11231.5, "quote_volume": 722.11872, "trades": 10, "taker_buy_volume": 3363.3, "taker_buy_quote": 216.26019}, {"ts": 1773986820000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 5129.8, "quote_volume": 329.9085, "trades": 11, "taker_buy_volume": 3770.1, "taker_buy_quote": 242.52477}, {"ts": 1773986880000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 12488.0, "quote_volume": 803.0709, "trades": 9, "taker_buy_volume": 11600.1, "taker_buy_quote": 745.97893}, {"ts": 1773986940000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 713.0, "quote_volume": 45.8459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987000000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 23727.7, "quote_volume": 1525.60115, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 57.87}, {"ts": 1773987060000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 815.5, "quote_volume": 52.3551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987120000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 14270.8, "quote_volume": 917.61244, "trades": 8, "taker_buy_volume": 14270.8, "taker_buy_quote": 917.61244}, {"ts": 1773987180000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 1093.0, "quote_volume": 70.3261, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 29.7528}, {"ts": 1773987240000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 5331.3, "quote_volume": 343.03359, "trades": 7, "taker_buy_volume": 2310.0, "taker_buy_quote": 148.764}, {"ts": 1773987300000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 823.9, "quote_volume": 52.97677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987360000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 1607.4, "quote_volume": 103.35582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987420000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 748.8, "quote_volume": 48.14784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987480000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 2342.8, "quote_volume": 150.80707, "trades": 2, "taker_buy_volume": 1650.3, "taker_buy_quote": 106.27932}, {"ts": 1773987540000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 3087.7, "quote_volume": 198.53911, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987600000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 33609.7, "quote_volume": 2161.03571, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987660000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 2454.3, "quote_volume": 157.7082, "trades": 3, "taker_buy_volume": 1421.4, "taker_buy_quote": 91.39602}, {"ts": 1773987720000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 40240.3, "quote_volume": 2587.38698, "trades": 9, "taker_buy_volume": 39597.2, "taker_buy_quote": 2546.09996}, {"ts": 1773987780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 772.3, "quote_volume": 49.58166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987840000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 61737.1, "quote_volume": 3968.23999, "trades": 16, "taker_buy_volume": 16537.2, "taker_buy_quote": 1063.34196}, {"ts": 1773987900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 746.8, "quote_volume": 47.94456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 799.0, "quote_volume": 51.2958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5692.8, "quote_volume": 365.47776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988080000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 5700.2, "quote_volume": 365.95284, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988140000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 74782.4, "quote_volume": 4801.03008, "trades": 26, "taker_buy_volume": 49487.2, "taker_buy_quote": 3177.07824}, {"ts": 1773988200000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 34338.6, "quote_volume": 2206.74984, "trades": 17, "taker_buy_volume": 22117.2, "taker_buy_quote": 1422.13596}, {"ts": 1773988260000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 42026.1, "quote_volume": 2698.00752, "trades": 20, "taker_buy_volume": 32890.5, "taker_buy_quote": 2111.5701}, {"ts": 1773988320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 773.5, "quote_volume": 49.58135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988380000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2886.1, "quote_volume": 185.22372, "trades": 4, "taker_buy_volume": 2247.1, "taker_buy_quote": 144.26382}, {"ts": 1773988440000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 138183.6, "quote_volume": 8871.31509, "trades": 20, "taker_buy_volume": 87339.8, "taker_buy_quote": 5607.21516}, {"ts": 1773988500000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 23089.3, "quote_volume": 1480.24354, "trades": 11, "taker_buy_volume": 2194.1, "taker_buy_quote": 140.86122}, {"ts": 1773988560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 811.2, "quote_volume": 51.99792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2472.5, "quote_volume": 158.48725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988680000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 32551.7, "quote_volume": 2089.75502, "trades": 8, "taker_buy_volume": 31910.5, "taker_buy_quote": 2048.6541}, {"ts": 1773988740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 69128.5, "quote_volume": 4431.13685, "trades": 12, "taker_buy_volume": 1938.9, "taker_buy_quote": 124.28349}, {"ts": 1773988800000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 67623.7, "quote_volume": 4327.93714, "trades": 40, "taker_buy_volume": 27166.5, "taker_buy_quote": 1738.67634}, {"ts": 1773988860000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 31944.3, "quote_volume": 2044.98712, "trades": 12, "taker_buy_volume": 29662.5, "taker_buy_quote": 1898.95192}, {"ts": 1773988920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 641.0, "quote_volume": 41.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988980000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 805.1, "quote_volume": 51.5264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 698.1, "quote_volume": 44.6784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 721.1, "quote_volume": 46.1504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 878.5, "quote_volume": 56.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989220000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1599.5, "quote_volume": 102.4609, "trades": 8, "taker_buy_volume": 929.0, "taker_buy_quote": 59.5489}, {"ts": 1773989280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 848.9, "quote_volume": 54.3296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989340000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2907.7, "quote_volume": 186.0928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989400000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 850.1, "quote_volume": 54.4064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989460000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1072.1, "quote_volume": 68.6608, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 29.7424}, {"ts": 1773989520000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 42697.5, "quote_volume": 2732.75819, "trades": 22, "taker_buy_volume": 37761.6, "taker_buy_quote": 2416.9424}, {"ts": 1773989580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 10237.5, "quote_volume": 655.2, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989640000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 10765.6, "quote_volume": 688.1409, "trades": 3, "taker_buy_volume": 2190.6, "taker_buy_quote": 140.1984}, {"ts": 1773989700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 894.5, "quote_volume": 57.15855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1410.4, "quote_volume": 90.12456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989820000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2711.0, "quote_volume": 173.42147, "trades": 3, "taker_buy_volume": 1885.7, "taker_buy_quote": 120.6848}, {"ts": 1773989880000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 633.8, "quote_volume": 40.49982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5485.9, "quote_volume": 350.54901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990000000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 125691.9, "quote_volume": 8021.87162, "trades": 48, "taker_buy_volume": 42662.1, "taker_buy_quote": 2721.86198}, {"ts": 1773990060000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 91191.1, "quote_volume": 5811.5981, "trades": 31, "taker_buy_volume": 33819.2, "taker_buy_quote": 2157.66496}, {"ts": 1773990120000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 115436.9, "quote_volume": 7343.85163, "trades": 29, "taker_buy_volume": 79458.0, "taker_buy_quote": 5055.59359}, {"ts": 1773990180000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1004.9, "quote_volume": 63.92733, "trades": 2, "taker_buy_volume": 156.9, "taker_buy_quote": 9.99453}, {"ts": 1773990240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 67943.3, "quote_volume": 4327.98821, "trades": 21, "taker_buy_volume": 62714.5, "taker_buy_quote": 3994.91365}, {"ts": 1773990300000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 9462.3, "quote_volume": 603.60385, "trades": 3, "taker_buy_volume": 8553.4, "taker_buy_quote": 545.70692}, {"ts": 1773990360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 261.3, "quote_volume": 16.64481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4155.5, "quote_volume": 264.70535, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990480000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 12577.0, "quote_volume": 802.34435, "trades": 13, "taker_buy_volume": 11894.5, "taker_buy_quote": 758.8691}, {"ts": 1773990540000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 622.1, "quote_volume": 39.68998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990600000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 24073.1, "quote_volume": 1535.77937, "trades": 18, "taker_buy_volume": 5355.8, "taker_buy_quote": 341.70004}, {"ts": 1773990660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 736.7, "quote_volume": 46.92779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990720000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6974.7, "quote_volume": 444.20619, "trades": 13, "taker_buy_volume": 2801.1, "taker_buy_quote": 178.43007}, {"ts": 1773990780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 736.3, "quote_volume": 46.82868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 63853.9, "quote_volume": 4061.10804, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990900000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 117744.1, "quote_volume": 7488.4153, "trades": 36, "taker_buy_volume": 88526.3, "taker_buy_quote": 5630.27268}, {"ts": 1773990960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 9547.4, "quote_volume": 607.21464, "trades": 8, "taker_buy_volume": 8647.0, "taker_buy_quote": 549.9492}, {"ts": 1773991020000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1457.6, "quote_volume": 92.75858, "trades": 2, "taker_buy_volume": 552.2, "taker_buy_quote": 35.17514}, {"ts": 1773991080000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2805.0, "quote_volume": 178.59901, "trades": 3, "taker_buy_volume": 2010.1, "taker_buy_quote": 128.04337}, {"ts": 1773991140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 618.4, "quote_volume": 39.33024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 771.0, "quote_volume": 49.0356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991260000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 11500.4, "quote_volume": 732.50253, "trades": 6, "taker_buy_volume": 10770.9, "taker_buy_quote": 686.10633}, {"ts": 1773991320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 21682.1, "quote_volume": 1381.14977, "trades": 18, "taker_buy_volume": 20076.8, "taker_buy_quote": 1278.89216}, {"ts": 1773991380000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 11913.7, "quote_volume": 760.09406, "trades": 12, "taker_buy_volume": 9046.3, "taker_buy_quote": 577.15394}, {"ts": 1773991440000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 26563.4, "quote_volume": 1694.66256, "trades": 19, "taker_buy_volume": 16671.8, "taker_buy_quote": 1063.66084}, {"ts": 1773991500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 28734.2, "quote_volume": 1830.36854, "trades": 22, "taker_buy_volume": 13984.3, "taker_buy_quote": 890.79991}, {"ts": 1773991560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 811.5, "quote_volume": 51.69255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991620000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 10809.7, "quote_volume": 688.50341, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 26819.5, "quote_volume": 1708.40215, "trades": 11, "taker_buy_volume": 26207.4, "taker_buy_quote": 1669.41138}, {"ts": 1773991740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 7352.2, "quote_volume": 468.33514, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991800000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 20506.7, "quote_volume": 1306.2868, "trades": 19, "taker_buy_volume": 16349.7, "taker_buy_quote": 1041.4859}, {"ts": 1773991860000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1660.6, "quote_volume": 105.79589, "trades": 4, "taker_buy_volume": 156.7, "taker_buy_quote": 9.99746}, {"ts": 1773991920000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1158.3, "quote_volume": 73.8239, "trades": 2, "taker_buy_volume": 401.9, "taker_buy_quote": 25.64122}, {"ts": 1773991980000, "open": 0.0638, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 38883.4, "quote_volume": 2484.75909, "trades": 36, "taker_buy_volume": 35971.4, "taker_buy_quote": 2298.83849}, {"ts": 1773992040000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 1448.6, "quote_volume": 92.7104, "trades": 5, "taker_buy_volume": 465.0, "taker_buy_quote": 29.76}, {"ts": 1773992100000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1991.9, "quote_volume": 127.40666, "trades": 4, "taker_buy_volume": 1242.5, "taker_buy_quote": 79.52}, {"ts": 1773992160000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2408.1, "quote_volume": 153.87759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 967.6, "quote_volume": 61.82964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2371.1, "quote_volume": 151.51329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 943.9, "quote_volume": 60.31521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1090.7, "quote_volume": 69.69573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992460000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3619.0, "quote_volume": 231.43693, "trades": 3, "taker_buy_volume": 1828.3, "taker_buy_quote": 117.0112}, {"ts": 1773992520000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 11179.6, "quote_volume": 715.42504, "trades": 10, "taker_buy_volume": 10486.0, "taker_buy_quote": 671.104}, {"ts": 1773992580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 735.3, "quote_volume": 46.98567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992640000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 15057.2, "quote_volume": 962.42098, "trades": 8, "taker_buy_volume": 2659.0, "taker_buy_quote": 170.176}, {"ts": 1773992700000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 846.6, "quote_volume": 54.09774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992760000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1374.6, "quote_volume": 87.88344, "trades": 2, "taker_buy_volume": 465.0, "taker_buy_quote": 29.76}, {"ts": 1773992820000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 42936.3, "quote_volume": 2743.54168, "trades": 17, "taker_buy_volume": 7833.5, "taker_buy_quote": 500.56065}, {"ts": 1773992880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 680.4, "quote_volume": 43.40952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5178.2, "quote_volume": 330.36916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993000000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 37849.1, "quote_volume": 2418.48825, "trades": 12, "taker_buy_volume": 37156.7, "taker_buy_quote": 2374.31313}, {"ts": 1773993060000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 10614.7, "quote_volume": 678.21334, "trades": 7, "taker_buy_volume": 6603.9, "taker_buy_quote": 421.98921}, {"ts": 1773993120000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 49306.7, "quote_volume": 3150.69813, "trades": 31, "taker_buy_volume": 41164.1, "taker_buy_quote": 2630.38599}, {"ts": 1773993180000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 646.8, "quote_volume": 41.33052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993240000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 33184.6, "quote_volume": 2120.58894, "trades": 10, "taker_buy_volume": 930.0, "taker_buy_quote": 59.52}, {"ts": 1773993300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 47307.1, "quote_volume": 3022.92369, "trades": 17, "taker_buy_volume": 21372.8, "taker_buy_quote": 1365.72192}, {"ts": 1773993360000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 637.4, "quote_volume": 40.72986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993420000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5620.8, "quote_volume": 358.78989, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 16606.1, "quote_volume": 1061.12979, "trades": 6, "taker_buy_volume": 15702.9, "taker_buy_quote": 1003.41531}, {"ts": 1773993540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 899.3, "quote_volume": 57.46527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993600000, "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": 1773993660000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 860.1, "quote_volume": 54.96039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993720000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 10215.1, "quote_volume": 652.79139, "trades": 6, "taker_buy_volume": 465.0, "taker_buy_quote": 29.76}, {"ts": 1773993780000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 971.9, "quote_volume": 62.11361, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 5.888}, {"ts": 1773993840000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 37865.4, "quote_volume": 2419.59906, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993900000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 21484.1, "quote_volume": 1372.83399, "trades": 7, "taker_buy_volume": 20696.6, "taker_buy_quote": 1322.51274}, {"ts": 1773993960000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 798.3, "quote_volume": 51.01137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994020000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 7633.3, "quote_volume": 488.5777, "trades": 10, "taker_buy_volume": 6819.2, "taker_buy_quote": 436.4753}, {"ts": 1773994080000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 51210.8, "quote_volume": 3277.40147, "trades": 24, "taker_buy_volume": 34543.3, "taker_buy_quote": 2210.7712}, {"ts": 1773994140000, "open": 0.064, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 58501.3, "quote_volume": 3749.37354, "trades": 30, "taker_buy_volume": 51047.4, "taker_buy_quote": 3272.32394}, {"ts": 1773994200000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 98520.1, "quote_volume": 6329.90278, "trades": 74, "taker_buy_volume": 56325.5, "taker_buy_quote": 3617.70618}, {"ts": 1773994260000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 23810.6, "quote_volume": 1528.82572, "trades": 19, "taker_buy_volume": 13331.6, "taker_buy_quote": 856.07392}, {"ts": 1773994320000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 15467.1, "quote_volume": 994.46154, "trades": 20, "taker_buy_volume": 14224.9, "taker_buy_quote": 914.66107}, {"ts": 1773994380000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 15136.8, "quote_volume": 971.82886, "trades": 14, "taker_buy_volume": 463.0, "taker_buy_quote": 29.7709}, {"ts": 1773994440000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1061.1, "quote_volume": 68.04666, "trades": 2, "taker_buy_volume": 301.5, "taker_buy_quote": 19.3563}, {"ts": 1773994500000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 36654.3, "quote_volume": 2349.55609, "trades": 24, "taker_buy_volume": 32228.4, "taker_buy_quote": 2065.8559}, {"ts": 1773994560000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 30021.6, "quote_volume": 1924.50138, "trades": 8, "taker_buy_volume": 1168.2, "taker_buy_quote": 74.99844}, {"ts": 1773994620000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 55068.1, "quote_volume": 3531.57611, "trades": 35, "taker_buy_volume": 42895.4, "taker_buy_quote": 2751.38364}, {"ts": 1773994680000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 2961.7, "quote_volume": 190.07715, "trades": 4, "taker_buy_volume": 2321.8, "taker_buy_quote": 149.05956}, {"ts": 1773994740000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 5562.5, "quote_volume": 356.83968, "trades": 5, "taker_buy_volume": 2834.3, "taker_buy_quote": 181.96206}, {"ts": 1773994800000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 14617.0, "quote_volume": 936.82708, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994860000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 39112.6, "quote_volume": 2507.03977, "trades": 11, "taker_buy_volume": 38333.7, "taker_buy_quote": 2457.19017}, {"ts": 1773994920000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 20352.4, "quote_volume": 1304.42271, "trades": 4, "taker_buy_volume": 18691.1, "taker_buy_quote": 1198.09951}, {"ts": 1773994980000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1588.2, "quote_volume": 101.73405, "trades": 5, "taker_buy_volume": 892.5, "taker_buy_quote": 57.20925}, {"ts": 1773995040000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 6564.9, "quote_volume": 420.77615, "trades": 14, "taker_buy_volume": 2811.7, "taker_buy_quote": 180.27637}, {"ts": 1773995100000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 4952.9, "quote_volume": 317.4966, "trades": 21, "taker_buy_volume": 3813.6, "taker_buy_quote": 244.54456}, {"ts": 1773995160000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1713.2, "quote_volume": 109.73325, "trades": 4, "taker_buy_volume": 884.5, "taker_buy_quote": 56.69645}, {"ts": 1773995220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3078.0, "quote_volume": 197.2998, "trades": 2, "taker_buy_volume": 3078.0, "taker_buy_quote": 197.2998}, {"ts": 1773995280000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 797.8, "quote_volume": 51.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995340000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 40665.4, "quote_volume": 2602.40658, "trades": 33, "taker_buy_volume": 16263.9, "taker_buy_quote": 1040.8896}, {"ts": 1773995400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 49346.2, "quote_volume": 3153.22218, "trades": 23, "taker_buy_volume": 28281.6, "taker_buy_quote": 1807.19424}, {"ts": 1773995460000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 35919.4, "quote_volume": 2295.35366, "trades": 19, "taker_buy_volume": 16553.1, "taker_buy_quote": 1057.84709}, {"ts": 1773995520000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 4449.1, "quote_volume": 284.5811, "trades": 6, "taker_buy_volume": 2836.1, "taker_buy_quote": 181.5104}, {"ts": 1773995580000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 5945.9, "quote_volume": 379.94301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995640000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 77590.7, "quote_volume": 4969.77315, "trades": 25, "taker_buy_volume": 76978.4, "taker_buy_quote": 4930.58595}, {"ts": 1773995700000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3236.7, "quote_volume": 207.39322, "trades": 5, "taker_buy_volume": 2444.2, "taker_buy_quote": 156.67322}, {"ts": 1773995760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 39970.9, "quote_volume": 2558.1376, "trades": 15, "taker_buy_volume": 1171.8, "taker_buy_quote": 74.9952}, {"ts": 1773995820000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 916.3, "quote_volume": 58.55157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995880000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 8657.1, "quote_volume": 553.97407, "trades": 5, "taker_buy_volume": 7853.8, "taker_buy_quote": 502.6432}, {"ts": 1773995940000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 18933.0, "quote_volume": 1211.63639, "trades": 13, "taker_buy_volume": 18176.9, "taker_buy_quote": 1163.3216}, {"ts": 1773996000000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 2490.1, "quote_volume": 159.29696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996060000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 15549.6, "quote_volume": 995.14297, "trades": 18, "taker_buy_volume": 14770.3, "taker_buy_quote": 945.3457}, {"ts": 1773996120000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1229.8, "quote_volume": 78.7537, "trades": 4, "taker_buy_volume": 465.0, "taker_buy_quote": 29.8065}, {"ts": 1773996180000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 6163.5, "quote_volume": 394.63848, "trades": 5, "taker_buy_volume": 1744.8, "taker_buy_quote": 111.84168}, {"ts": 1773996240000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2439.3, "quote_volume": 156.1152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 674.1, "quote_volume": 43.07499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996360000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1070.5, "quote_volume": 68.41276, "trades": 3, "taker_buy_volume": 78.1, "taker_buy_quote": 4.9984}, {"ts": 1773996420000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 25885.0, "quote_volume": 1656.57743, "trades": 8, "taker_buy_volume": 25259.3, "taker_buy_quote": 1616.5952}, {"ts": 1773996480000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 902.9, "quote_volume": 57.69531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996540000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 608.2, "quote_volume": 38.86398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996600000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 120758.4, "quote_volume": 7728.46397, "trades": 37, "taker_buy_volume": 81145.1, "taker_buy_quote": 5193.2864}, {"ts": 1773996660000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 68589.3, "quote_volume": 4389.6335, "trades": 16, "taker_buy_volume": 37791.3, "taker_buy_quote": 2418.6432}, {"ts": 1773996720000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 29351.0, "quote_volume": 1878.38409, "trades": 12, "taker_buy_volume": 28551.9, "taker_buy_quote": 1827.3216}, {"ts": 1773996780000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6107.0, "quote_volume": 390.848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996840000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 56782.6, "quote_volume": 3634.0864, "trades": 22, "taker_buy_volume": 30669.3, "taker_buy_quote": 1962.8352}, {"ts": 1773996900000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 6325.3, "quote_volume": 404.87718, "trades": 8, "taker_buy_volume": 579.8, "taker_buy_quote": 37.16518}, {"ts": 1773996960000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 73439.9, "quote_volume": 4700.1536, "trades": 26, "taker_buy_volume": 42615.4, "taker_buy_quote": 2727.3856}, {"ts": 1773997020000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 12126.4, "quote_volume": 775.77623, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997080000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 45406.4, "quote_volume": 2905.71761, "trades": 16, "taker_buy_volume": 13406.7, "taker_buy_quote": 858.0288}, {"ts": 1773997140000, "open": 0.064, "high": 0.0641, "low": 0.0639, "close": 0.0641, "volume": 25029.9, "quote_volume": 1601.67442, "trades": 14, "taker_buy_volume": 19029.4, "taker_buy_quote": 1217.9016}, {"ts": 1773997200000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 187176.3, "quote_volume": 11963.31153, "trades": 26, "taker_buy_volume": 2007.5, "taker_buy_quote": 128.27925}, {"ts": 1773997260000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 22558.6, "quote_volume": 1440.91792, "trades": 11, "taker_buy_volume": 16792.4, "taker_buy_quote": 1073.03436}, {"ts": 1773997320000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 5891.0, "quote_volume": 375.8458, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997380000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4313.1, "quote_volume": 275.18366, "trades": 4, "taker_buy_volume": 78.8, "taker_buy_quote": 5.03532}, {"ts": 1773997440000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 77117.4, "quote_volume": 4925.62171, "trades": 31, "taker_buy_volume": 24636.2, "taker_buy_quote": 1574.25318}, {"ts": 1773997500000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 6172.4, "quote_volume": 393.96295, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997560000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 2505.6, "quote_volume": 160.02805, "trades": 3, "taker_buy_volume": 1707.7, "taker_buy_quote": 109.12203}, {"ts": 1773997620000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 33056.6, "quote_volume": 2112.22129, "trades": 13, "taker_buy_volume": 27815.3, "taker_buy_quote": 1777.39767}, {"ts": 1773997680000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 10876.3, "quote_volume": 696.00219, "trades": 6, "taker_buy_volume": 10066.2, "taker_buy_quote": 644.2368}, {"ts": 1773997740000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 718.2, "quote_volume": 45.89298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997800000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1197.2, "quote_volume": 76.52108, "trades": 6, "taker_buy_volume": 200.0, "taker_buy_quote": 12.8}, {"ts": 1773997860000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 17099.6, "quote_volume": 1094.30085, "trades": 3, "taker_buy_volume": 16364.1, "taker_buy_quote": 1047.3024}, {"ts": 1773997920000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1441.9, "quote_volume": 92.19082, "trades": 3, "taker_buy_volume": 534.1, "taker_buy_quote": 34.1824}, {"ts": 1773997980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 728.5, "quote_volume": 46.55115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 677.4, "quote_volume": 43.28586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998100000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 163265.7, "quote_volume": 10432.60589, "trades": 34, "taker_buy_volume": 46187.8, "taker_buy_quote": 2951.40042}, {"ts": 1773998160000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 4205.7, "quote_volume": 268.65664, "trades": 7, "taker_buy_volume": 3329.8, "taker_buy_quote": 212.77422}, {"ts": 1773998220000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 878.5, "quote_volume": 56.0483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998280000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 13079.1, "quote_volume": 835.67247, "trades": 3, "taker_buy_volume": 12258.9, "taker_buy_quote": 783.34371}, {"ts": 1773998340000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 29686.6, "quote_volume": 1893.92317, "trades": 20, "taker_buy_volume": 16600.3, "taker_buy_quote": 1059.09914}, {"ts": 1773998400000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 392988.5, "quote_volume": 25025.48437, "trades": 97, "taker_buy_volume": 59657.3, "taker_buy_quote": 3800.17001}, {"ts": 1773998460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998520000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 32473.1, "quote_volume": 2068.46912, "trades": 13, "taker_buy_volume": 31713.3, "taker_buy_quote": 2020.13721}, {"ts": 1773998580000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1577.1, "quote_volume": 100.55467, "trades": 3, "taker_buy_volume": 934.0, "taker_buy_quote": 59.5892}, {"ts": 1773998640000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 136281.6, "quote_volume": 8681.23132, "trades": 33, "taker_buy_volume": 20350.4, "taker_buy_quote": 1296.41388}, {"ts": 1773998700000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 30540.8, "quote_volume": 1945.84906, "trades": 21, "taker_buy_volume": 28670.5, "taker_buy_quote": 1826.71095}, {"ts": 1773998760000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 29366.3, "quote_volume": 1870.6483, "trades": 20, "taker_buy_volume": 2990.9, "taker_buy_quote": 190.53532}, {"ts": 1773998820000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1124.0, "quote_volume": 71.6455, "trades": 2, "taker_buy_volume": 467.0, "taker_buy_quote": 29.7946}, {"ts": 1773998880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 621.3, "quote_volume": 39.57681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 27159.9, "quote_volume": 1732.80162, "trades": 16, "taker_buy_volume": 18812.5, "taker_buy_quote": 1200.2375}, {"ts": 1773999000000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 101034.8, "quote_volume": 6456.04757, "trades": 17, "taker_buy_volume": 100273.3, "taker_buy_quote": 6407.46387}, {"ts": 1773999060000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 4610.7, "quote_volume": 294.67033, "trades": 11, "taker_buy_volume": 3949.0, "taker_buy_quote": 252.3877}, {"ts": 1773999120000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 39086.3, "quote_volume": 2501.9882, "trades": 40, "taker_buy_volume": 31147.8, "taker_buy_quote": 1993.9242}, {"ts": 1773999180000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 9194.3, "quote_volume": 588.4352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999240000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 8293.9, "quote_volume": 531.2741, "trades": 14, "taker_buy_volume": 4645.0, "taker_buy_quote": 297.7445}, {"ts": 1773999300000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0642, "volume": 78226.7, "quote_volume": 5014.70519, "trades": 65, "taker_buy_volume": 75870.9, "taker_buy_quote": 4863.78749}, {"ts": 1773999360000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 8056.9, "quote_volume": 517.18969, "trades": 18, "taker_buy_volume": 7424.0, "taker_buy_quote": 476.6208}, {"ts": 1773999420000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 17508.0, "quote_volume": 1123.4328, "trades": 37, "taker_buy_volume": 11700.0, "taker_buy_quote": 751.14}, {"ts": 1773999480000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 6956.0, "quote_volume": 446.4828, "trades": 15, "taker_buy_volume": 6032.0, "taker_buy_quote": 387.2544}, {"ts": 1773999540000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 3931.7, "quote_volume": 252.02197, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999600000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 83288.3, "quote_volume": 5338.82643, "trades": 31, "taker_buy_volume": 39448.4, "taker_buy_quote": 2528.68884}, {"ts": 1773999660000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2269.0, "quote_volume": 145.49245, "trades": 5, "taker_buy_volume": 495.5, "taker_buy_quote": 31.8111}, {"ts": 1773999720000, "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 69698.0, "quote_volume": 4474.7754, "trades": 46, "taker_buy_volume": 27126.8, "taker_buy_quote": 1741.79353}, {"ts": 1773999780000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 9001.5, "quote_volume": 577.9891, "trades": 13, "taker_buy_volume": 8283.2, "taker_buy_quote": 531.87424}, {"ts": 1773999840000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 8191.2, "quote_volume": 526.01394, "trades": 7, "taker_buy_volume": 1389.0, "taker_buy_quote": 89.3127}, {"ts": 1773999900000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 4554.0, "quote_volume": 292.7366, "trades": 9, "taker_buy_volume": 3698.0, "taker_buy_quote": 237.7814}, {"ts": 1773999960000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 4713.1, "quote_volume": 302.51745, "trades": 6, "taker_buy_volume": 2925.1, "taker_buy_quote": 187.79142}, {"ts": 1774000020000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2856.7, "quote_volume": 183.11447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 628.7, "quote_volume": 40.29967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000140000, "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": 1774000200000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 25517.4, "quote_volume": 1635.66534, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000260000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 28800.4, "quote_volume": 1846.01825, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000320000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 1121.4, "quote_volume": 71.78967, "trades": 4, "taker_buy_volume": 200.7, "taker_buy_quote": 12.86487}, {"ts": 1774000380000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 908.4, "quote_volume": 58.15092, "trades": 2, "taker_buy_volume": 133.2, "taker_buy_quote": 8.53812}, {"ts": 1774000440000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 97015.2, "quote_volume": 6208.9728, "trades": 31, "taker_buy_volume": 27945.6, "taker_buy_quote": 1788.5184}, {"ts": 1774000500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 823.4, "quote_volume": 52.6976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000560000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 807.8, "quote_volume": 51.71036, "trades": 2, "taker_buy_volume": 111.6, "taker_buy_quote": 7.15356}, {"ts": 1774000620000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 8875.7, "quote_volume": 568.71721, "trades": 3, "taker_buy_volume": 6724.1, "taker_buy_quote": 431.01481}, {"ts": 1774000680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 846.8, "quote_volume": 54.1952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 6312.9, "quote_volume": 404.0256, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000800000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1277.5, "quote_volume": 81.77065, "trades": 4, "taker_buy_volume": 106.5, "taker_buy_quote": 6.82665}, {"ts": 1774000860000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 837.8, "quote_volume": 53.6192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000920000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 867.8, "quote_volume": 55.5392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000980000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 80753.8, "quote_volume": 5168.15989, "trades": 22, "taker_buy_volume": 55800.6, "taker_buy_quote": 3571.2384}, {"ts": 1774001040000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 41996.1, "quote_volume": 2687.805, "trades": 24, "taker_buy_volume": 16967.4, "taker_buy_quote": 1085.9682}, {"ts": 1774001100000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 52797.1, "quote_volume": 3379.0144, "trades": 61, "taker_buy_volume": 42120.3, "taker_buy_quote": 2695.6992}, {"ts": 1774001160000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 628.0, "quote_volume": 40.192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001220000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1927.3, "quote_volume": 123.26973, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 63344.8, "quote_volume": 4047.73272, "trades": 23, "taker_buy_volume": 37427.5, "taker_buy_quote": 2391.61725}, {"ts": 1774001340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 893.7, "quote_volume": 57.10743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001400000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 47671.1, "quote_volume": 3047.53569, "trades": 18, "taker_buy_volume": 46194.9, "taker_buy_quote": 2953.20651}, {"ts": 1774001460000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2306.7, "quote_volume": 147.39813, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001520000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 1207.3, "quote_volume": 77.18553, "trades": 2, "taker_buy_volume": 390.6, "taker_buy_quote": 24.9984}, {"ts": 1774001580000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 26691.7, "quote_volume": 1706.49891, "trades": 11, "taker_buy_volume": 8992.8, "taker_buy_quote": 575.5392}, {"ts": 1774001640000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2714.1, "quote_volume": 173.43099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001700000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 4828.1, "quote_volume": 308.60849, "trades": 3, "taker_buy_volume": 929.0, "taker_buy_quote": 59.456}, {"ts": 1774001760000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 72954.2, "quote_volume": 4661.77338, "trades": 20, "taker_buy_volume": 21681.0, "taker_buy_quote": 1385.4159}, {"ts": 1774001820000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 10441.0, "quote_volume": 668.15858, "trades": 13, "taker_buy_volume": 3967.3, "taker_buy_quote": 253.9072}, {"ts": 1774001880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2515.6, "quote_volume": 160.9984, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001940000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 813.1, "quote_volume": 51.95709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002000000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 2335.2, "quote_volume": 149.21928, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002060000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 44339.9, "quote_volume": 2833.23507, "trades": 24, "taker_buy_volume": 31660.2, "taker_buy_quote": 2023.08678}, {"ts": 1774002120000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 23344.0, "quote_volume": 1491.59777, "trades": 22, "taker_buy_volume": 16147.5, "taker_buy_quote": 1031.82525}, {"ts": 1774002180000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 15397.3, "quote_volume": 983.8067, "trades": 9, "taker_buy_volume": 9989.2, "taker_buy_quote": 638.30988}, {"ts": 1774002240000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 779.4, "quote_volume": 49.81834, "trades": 2, "taker_buy_volume": 146.8, "taker_buy_quote": 9.3952}, {"ts": 1774002300000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 11294.8, "quote_volume": 721.73772, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002360000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 18892.2, "quote_volume": 1207.13095, "trades": 19, "taker_buy_volume": 10618.2, "taker_buy_quote": 678.50298}, {"ts": 1774002420000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 623.5, "quote_volume": 39.84165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002480000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 15137.5, "quote_volume": 967.21584, "trades": 14, "taker_buy_volume": 4388.9, "taker_buy_quote": 280.45071}, {"ts": 1774002540000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 2607.8, "quote_volume": 166.82903, "trades": 3, "taker_buy_volume": 1906.1, "taker_buy_quote": 121.9904}, {"ts": 1774002600000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 814.4, "quote_volume": 52.04016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002660000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 639.2, "quote_volume": 40.84488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002720000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 34872.2, "quote_volume": 2231.8208, "trades": 30, "taker_buy_volume": 33321.8, "taker_buy_quote": 2132.5952}, {"ts": 1774002780000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 3363.4, "quote_volume": 215.35035, "trades": 4, "taker_buy_volume": 927.5, "taker_buy_quote": 59.45275}, {"ts": 1774002840000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 12380.2, "quote_volume": 793.50809, "trades": 3, "taker_buy_volume": 11752.9, "taker_buy_quote": 753.36089}, {"ts": 1774002900000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 13825.2, "quote_volume": 884.8128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002960000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 39033.0, "quote_volume": 2501.93301, "trades": 28, "taker_buy_volume": 24444.5, "taker_buy_quote": 1566.89245}, {"ts": 1774003020000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 19913.4, "quote_volume": 1276.37962, "trades": 29, "taker_buy_volume": 349.1, "taker_buy_quote": 22.37731}, {"ts": 1774003080000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 23351.3, "quote_volume": 1496.72718, "trades": 33, "taker_buy_volume": 18697.7, "taker_buy_quote": 1198.52257}, {"ts": 1774003140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 11539.7, "quote_volume": 739.69477, "trades": 8, "taker_buy_volume": 10898.2, "taker_buy_quote": 698.57462}, {"ts": 1774003200000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 20641.7, "quote_volume": 1326.42298, "trades": 19, "taker_buy_volume": 19993.7, "taker_buy_quote": 1284.82138}, {"ts": 1774003260000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 2077.6, "quote_volume": 133.30617, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003320000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 200.1, "quote_volume": 12.82641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 814.1, "quote_volume": 52.18381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 787.2, "quote_volume": 50.45952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003500000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 12888.3, "quote_volume": 827.36586, "trades": 6, "taker_buy_volume": 12258.3, "taker_buy_quote": 786.98286}, {"ts": 1774003560000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 11997.9, "quote_volume": 770.17785, "trades": 2, "taker_buy_volume": 11124.6, "taker_buy_quote": 714.19932}, {"ts": 1774003620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 1012.5, "quote_volume": 64.90125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003680000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 797.5, "quote_volume": 51.11975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003740000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 798.1, "quote_volume": 51.15821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003800000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 692.5, "quote_volume": 44.38925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003860000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 671.1, "quote_volume": 43.01751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003920000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 12357.2, "quote_volume": 793.26925, "trades": 10, "taker_buy_volume": 11727.3, "taker_buy_quote": 752.89266}, {"ts": 1774003980000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 71899.9, "quote_volume": 4615.90213, "trades": 24, "taker_buy_volume": 36330.9, "taker_buy_quote": 2332.44378}, {"ts": 1774004040000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 855.9, "quote_volume": 54.86319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004100000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 663.9, "quote_volume": 42.55599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004160000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 8056.7, "quote_volume": 516.48742, "trades": 5, "taker_buy_volume": 529.5, "taker_buy_quote": 33.9939}, {"ts": 1774004220000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 729.2, "quote_volume": 46.74172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004280000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 668.7, "quote_volume": 42.86367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004340000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 6628.6, "quote_volume": 425.35276, "trades": 6, "taker_buy_volume": 4595.0, "taker_buy_quote": 294.999}, {"ts": 1774004400000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 615.5, "quote_volume": 39.45355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004460000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1430.8, "quote_volume": 91.78893, "trades": 2, "taker_buy_volume": 746.5, "taker_buy_quote": 47.9253}, {"ts": 1774004520000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 14239.3, "quote_volume": 914.09632, "trades": 7, "taker_buy_volume": 13571.9, "taker_buy_quote": 871.31598}, {"ts": 1774004580000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 1726.0, "quote_volume": 110.8092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004640000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1002.8, "quote_volume": 64.3944, "trades": 3, "taker_buy_volume": 146.4, "taker_buy_quote": 9.41352}, {"ts": 1774004700000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 90362.0, "quote_volume": 5808.49291, "trades": 31, "taker_buy_volume": 25723.5, "taker_buy_quote": 1654.02105}, {"ts": 1774004760000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 1454.6, "quote_volume": 93.46308, "trades": 2, "taker_buy_volume": 777.6, "taker_buy_quote": 49.99968}, {"ts": 1774004820000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 695.8, "quote_volume": 44.67036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004880000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 910.7, "quote_volume": 58.46694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004940000, "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0644, "volume": 49126.9, "quote_volume": 3158.88502, "trades": 20, "taker_buy_volume": 48200.4, "taker_buy_quote": 3099.40372}, {"ts": 1774005000000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 620.2, "quote_volume": 39.87886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005060000, "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 193579.1, "quote_volume": 12468.11943, "trades": 55, "taker_buy_volume": 120564.2, "taker_buy_quote": 7766.06994}, {"ts": 1774005120000, "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 14288.0, "quote_volume": 920.03081, "trades": 6, "taker_buy_volume": 13124.1, "taker_buy_quote": 845.19204}, {"ts": 1774005180000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0643, "volume": 7965.9, "quote_volume": 512.93613, "trades": 2, "taker_buy_volume": 7287.6, "taker_buy_quote": 469.32144}, {"ts": 1774005240000, "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0645, "volume": 17304.1, "quote_volume": 1115.61125, "trades": 19, "taker_buy_volume": 16459.4, "taker_buy_quote": 1061.21257}, {"ts": 1774005300000, "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 125189.4, "quote_volume": 8062.19736, "trades": 23, "taker_buy_volume": 31439.8, "taker_buy_quote": 2024.72312}, {"ts": 1774005360000, "open": 0.0644, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 20982.8, "quote_volume": 1351.21488, "trades": 8, "taker_buy_volume": 95.2, "taker_buy_quote": 6.13088}, {"ts": 1774005420000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 54845.0, "quote_volume": 3526.5335, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005480000, "open": 0.0643, "high": 0.0643, "low": 0.0643, "close": 0.0643, "volume": 47676.1, "quote_volume": 3065.57323, "trades": 18, "taker_buy_volume": 35352.5, "taker_buy_quote": 2273.16575}, {"ts": 1774005540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 643.2, "quote_volume": 41.29344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005600000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 13686.7, "quote_volume": 879.98598, "trades": 8, "taker_buy_volume": 12998.4, "taker_buy_quote": 835.79712}, {"ts": 1774005660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3413.7, "quote_volume": 219.15954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005720000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 864.4, "quote_volume": 55.49448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005780000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 27099.8, "quote_volume": 1739.72781, "trades": 16, "taker_buy_volume": 479.0, "taker_buy_quote": 30.7518}, {"ts": 1774005840000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 32319.3, "quote_volume": 2074.77126, "trades": 10, "taker_buy_volume": 26410.2, "taker_buy_quote": 1695.53484}, {"ts": 1774005900000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 877.1, "quote_volume": 56.30982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005960000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 639.4, "quote_volume": 41.04948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006020000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 3965.7, "quote_volume": 254.59794, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006080000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 708.4, "quote_volume": 45.40844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006140000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 705.2, "quote_volume": 45.20332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006200000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 41431.4, "quote_volume": 2655.67389, "trades": 16, "taker_buy_volume": 6730.3, "taker_buy_quote": 431.41223}, {"ts": 1774006260000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 17026.7, "quote_volume": 1091.41147, "trades": 6, "taker_buy_volume": 14066.1, "taker_buy_quote": 901.63701}, {"ts": 1774006320000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 998.4, "quote_volume": 64.01013, "trades": 2, "taker_buy_volume": 126.9, "taker_buy_quote": 8.14698}, {"ts": 1774006380000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 113361.6, "quote_volume": 7277.71719, "trades": 30, "taker_buy_volume": 81902.9, "taker_buy_quote": 5258.16618}, {"ts": 1774006440000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 769.8, "quote_volume": 49.34418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006500000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 743.0, "quote_volume": 47.6263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006560000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8888.1, "quote_volume": 569.72721, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006620000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 8320.4, "quote_volume": 533.33764, "trades": 6, "taker_buy_volume": 8068.0, "taker_buy_quote": 517.1588}, {"ts": 1774006680000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 127092.1, "quote_volume": 8133.90431, "trades": 21, "taker_buy_volume": 99.1, "taker_buy_quote": 6.35231}, {"ts": 1774006740000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 783.0, "quote_volume": 50.0337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 711.7, "quote_volume": 45.47763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 684.7, "quote_volume": 43.75233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 646.2, "quote_volume": 41.29218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 656.2, "quote_volume": 41.93118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007040000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3559.2, "quote_volume": 227.43288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1307.3, "quote_volume": 83.53647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007160000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 758.1, "quote_volume": 48.44259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007220000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 5431.4, "quote_volume": 347.16696, "trades": 14, "taker_buy_volume": 1692.5, "taker_buy_quote": 108.25125}, {"ts": 1774007280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 28289.9, "quote_volume": 1807.72461, "trades": 8, "taker_buy_volume": 17480.9, "taker_buy_quote": 1117.02951}, {"ts": 1774007340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1111.3, "quote_volume": 71.01207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007400000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 773.9, "quote_volume": 49.45221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007460000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 3742.7, "quote_volume": 239.45272, "trades": 4, "taker_buy_volume": 2941.9, "taker_buy_quote": 188.2816}, {"ts": 1774007520000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 15043.2, "quote_volume": 962.6709, "trades": 11, "taker_buy_volume": 14104.2, "taker_buy_quote": 902.6688}, {"ts": 1774007580000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 13276.3, "quote_volume": 849.6832, "trades": 9, "taker_buy_volume": 12585.4, "taker_buy_quote": 805.4656}, {"ts": 1774007640000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2459.6, "quote_volume": 157.4144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007700000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2784.7, "quote_volume": 178.2208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007760000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 640.1, "quote_volume": 40.9664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007820000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 898.0, "quote_volume": 57.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007880000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 899.6, "quote_volume": 57.5744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007940000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 730.7, "quote_volume": 46.7648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008000000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 9242.1, "quote_volume": 592.41861, "trades": 17, "taker_buy_volume": 8375.5, "taker_buy_quote": 536.86955}, {"ts": 1774008060000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 2901.9, "quote_volume": 186.01179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008120000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 14349.2, "quote_volume": 920.8522, "trades": 5, "taker_buy_volume": 10684.8, "taker_buy_quote": 685.96416}, {"ts": 1774008180000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 394.2, "quote_volume": 25.30764, "trades": 1, "taker_buy_volume": 394.2, "taker_buy_quote": 25.30764}, {"ts": 1774008240000, "open": 0.0641, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 114929.1, "quote_volume": 7378.78036, "trades": 32, "taker_buy_volume": 68792.2, "taker_buy_quote": 4417.26521}, {"ts": 1774008300000, "open": 0.0641, "high": 0.0642, "low": 0.0641, "close": 0.0642, "volume": 25243.3, "quote_volume": 1620.54944, "trades": 11, "taker_buy_volume": 24539.1, "taker_buy_quote": 1575.41022}, {"ts": 1774008360000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 65468.4, "quote_volume": 4203.14138, "trades": 29, "taker_buy_volume": 15850.7, "taker_buy_quote": 1017.68504}, {"ts": 1774008420000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 662.1, "quote_volume": 42.50682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008480000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 867.5, "quote_volume": 55.6935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008540000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 904.7, "quote_volume": 58.08174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008600000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 648.5, "quote_volume": 41.6337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008660000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 2481.5, "quote_volume": 159.3123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008720000, "open": 0.0642, "high": 0.0643, "low": 0.0642, "close": 0.0643, "volume": 1791.3, "quote_volume": 115.0947, "trades": 2, "taker_buy_volume": 932.4, "taker_buy_quote": 59.95332}, {"ts": 1774008780000, "open": 0.0642, "high": 0.0642, "low": 0.0642, "close": 0.0642, "volume": 783.7, "quote_volume": 50.31354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008840000, "open": 0.0643, "high": 0.0643, "low": 0.0642, "close": 0.0642, "volume": 15084.2, "quote_volume": 968.42119, "trades": 9, "taker_buy_volume": 4763.5, "taker_buy_quote": 305.83225}, {"ts": 1774008900000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 734.1, "quote_volume": 47.05581, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008960000, "open": 0.0642, "high": 0.0642, "low": 0.0641, "close": 0.0641, "volume": 1696.5, "quote_volume": 108.76122, "trades": 8, "taker_buy_volume": 155.7, "taker_buy_quote": 9.99594}, {"ts": 1774009020000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 2674.1, "quote_volume": 171.32521, "trades": 2, "taker_buy_volume": 1828.1, "taker_buy_quote": 117.18121}, {"ts": 1774009080000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 1133.6, "quote_volume": 72.58165, "trades": 2, "taker_buy_volume": 312.5, "taker_buy_quote": 20.03125}, {"ts": 1774009140000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 763.9, "quote_volume": 48.8896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009200000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 635.2, "quote_volume": 40.6528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009260000, "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 90917.2, "quote_volume": 5828.89517, "trades": 65, "taker_buy_volume": 78990.0, "taker_buy_quote": 5064.4383}, {"ts": 1774009320000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 641.1, "quote_volume": 41.0304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009380000, "open": 0.0641, "high": 0.0641, "low": 0.0641, "close": 0.0641, "volume": 25561.9, "quote_volume": 1638.51779, "trades": 11, "taker_buy_volume": 16149.5, "taker_buy_quote": 1035.18295}, {"ts": 1774009440000, "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 6327.2, "quote_volume": 405.50353, "trades": 9, "taker_buy_volume": 4994.4, "taker_buy_quote": 320.14104}, {"ts": 1774009500000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 700.9, "quote_volume": 44.8576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009560000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 24085.5, "quote_volume": 1541.36198, "trades": 19, "taker_buy_volume": 20448.5, "taker_buy_quote": 1308.704}, {"ts": 1774009620000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 1003.9, "quote_volume": 64.16483, "trades": 2, "taker_buy_volume": 156.2, "taker_buy_quote": 9.9968}, {"ts": 1774009680000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 945.8, "quote_volume": 60.44619, "trades": 2, "taker_buy_volume": 95.7, "taker_buy_quote": 6.1248}, {"ts": 1774009740000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 5893.1, "quote_volume": 377.09391, "trades": 2, "taker_buy_volume": 5248.2, "taker_buy_quote": 335.8848}, {"ts": 1774009800000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 15649.4, "quote_volume": 999.99666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009860000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 48968.4, "quote_volume": 3128.8722, "trades": 15, "taker_buy_volume": 20007.3, "taker_buy_quote": 1278.46647}, {"ts": 1774009920000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 3657.5, "quote_volume": 233.6485, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 191.7}, {"ts": 1774009980000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3607.0, "quote_volume": 230.1266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010040000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 1356.3, "quote_volume": 86.58244, "trades": 2, "taker_buy_volume": 505.0, "taker_buy_quote": 32.2695}, {"ts": 1774010100000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 636.3, "quote_volume": 40.59594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010160000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 39298.0, "quote_volume": 2511.06734, "trades": 20, "taker_buy_volume": 30049.0, "taker_buy_quote": 1920.1311}, {"ts": 1774010220000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 10691.2, "quote_volume": 683.09143, "trades": 13, "taker_buy_volume": 9928.7, "taker_buy_quote": 634.44393}, {"ts": 1774010280000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 23740.3, "quote_volume": 1517.00517, "trades": 14, "taker_buy_volume": 6922.8, "taker_buy_quote": 442.36692}, {"ts": 1774010340000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 2563.9, "quote_volume": 163.76006, "trades": 5, "taker_buy_volume": 1832.4, "taker_buy_quote": 117.09036}, {"ts": 1774010400000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 768.7, "quote_volume": 49.04306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010460000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 30897.3, "quote_volume": 1971.164, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010520000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0639, "volume": 74295.9, "quote_volume": 4740.54007, "trades": 20, "taker_buy_volume": 72763.6, "taker_buy_quote": 4642.85518}, {"ts": 1774010580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 703.5, "quote_volume": 44.8833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010640000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 43713.4, "quote_volume": 2788.8365, "trades": 15, "taker_buy_volume": 12976.5, "taker_buy_quote": 827.9007}, {"ts": 1774010700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 828.4, "quote_volume": 52.85192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010760000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 888.5, "quote_volume": 56.71165, "trades": 2, "taker_buy_volume": 253.5, "taker_buy_quote": 16.19865}, {"ts": 1774010820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 7053.0, "quote_volume": 449.9814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010880000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 47559.5, "quote_volume": 3034.22376, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010940000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 20430.3, "quote_volume": 1303.36677, "trades": 11, "taker_buy_volume": 14696.2, "taker_buy_quote": 937.61756}, {"ts": 1774011000000, "open": 0.0638, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 31196.6, "quote_volume": 1990.33589, "trades": 22, "taker_buy_volume": 7569.9, "taker_buy_quote": 483.03012}, {"ts": 1774011060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 7614.5, "quote_volume": 485.04365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011120000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1182.4, "quote_volume": 75.35974, "trades": 2, "taker_buy_volume": 408.6, "taker_buy_quote": 26.06868}, {"ts": 1774011180000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1316.5, "quote_volume": 83.91781, "trades": 2, "taker_buy_volume": 567.6, "taker_buy_quote": 36.21288}, {"ts": 1774011240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 795.3, "quote_volume": 50.66061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1495.8, "quote_volume": 95.28246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 823.0, "quote_volume": 52.4251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 903.1, "quote_volume": 57.52747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 887.2, "quote_volume": 56.51464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 897.4, "quote_volume": 57.16438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011600000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1458.8, "quote_volume": 92.94566, "trades": 3, "taker_buy_volume": 201.0, "taker_buy_quote": 12.8238}, {"ts": 1774011660000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 10739.3, "quote_volume": 685.07897, "trades": 8, "taker_buy_volume": 9855.6, "taker_buy_quote": 628.78728}, {"ts": 1774011720000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 124568.6, "quote_volume": 7947.82327, "trades": 38, "taker_buy_volume": 65686.1, "taker_buy_quote": 4191.11977}, {"ts": 1774011780000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 25199.0, "quote_volume": 1607.61709, "trades": 17, "taker_buy_volume": 19137.6, "taker_buy_quote": 1220.97888}, {"ts": 1774011840000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 24327.7, "quote_volume": 1552.04207, "trades": 26, "taker_buy_volume": 12118.7, "taker_buy_quote": 773.17306}, {"ts": 1774011900000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 12746.9, "quote_volume": 813.25222, "trades": 7, "taker_buy_volume": 4287.3, "taker_buy_quote": 273.52974}, {"ts": 1774011960000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 9731.4, "quote_volume": 620.86332, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012020000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 31119.6, "quote_volume": 1985.71062, "trades": 13, "taker_buy_volume": 29844.7, "taker_buy_quote": 1904.372}, {"ts": 1774012080000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 709.0, "quote_volume": 45.2342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012140000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 40502.0, "quote_volume": 2584.0276, "trades": 16, "taker_buy_volume": 9354.6, "taker_buy_quote": 596.82348}, {"ts": 1774012200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 803.4, "quote_volume": 51.17658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 210537.0, "quote_volume": 13411.2069, "trades": 57, "taker_buy_volume": 64174.6, "taker_buy_quote": 4087.92202}, {"ts": 1774012320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 37208.8, "quote_volume": 2370.20056, "trades": 21, "taker_buy_volume": 35033.2, "taker_buy_quote": 2231.61484}, {"ts": 1774012380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 33196.8, "quote_volume": 2114.63616, "trades": 12, "taker_buy_volume": 2529.2, "taker_buy_quote": 161.11004}, {"ts": 1774012440000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 33402.3, "quote_volume": 2128.04, "trades": 14, "taker_buy_volume": 28186.9, "taker_buy_quote": 1795.81902}, {"ts": 1774012500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 609.2, "quote_volume": 38.80604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 829.1, "quote_volume": 52.81367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012620000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1028.8, "quote_volume": 65.54725, "trades": 3, "taker_buy_volume": 126.9, "taker_buy_quote": 8.09622}, {"ts": 1774012680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 862.0, "quote_volume": 54.9094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012740000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 13533.1, "quote_volume": 862.05847, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4326.0, "quote_volume": 275.5662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012860000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 838.3, "quote_volume": 53.39971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 12672.9, "quote_volume": 807.26373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012980000, "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": 1774013040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 839.8, "quote_volume": 53.49526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013100000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 152887.6, "quote_volume": 9760.90499, "trades": 48, "taker_buy_volume": 134535.5, "taker_buy_quote": 8589.12861}, {"ts": 1774013160000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 76173.4, "quote_volume": 4859.86292, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013220000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 71500.7, "quote_volume": 4554.33645, "trades": 33, "taker_buy_volume": 28794.8, "taker_buy_quote": 1834.41243}, {"ts": 1774013280000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 991.4, "quote_volume": 63.05304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 744.8, "quote_volume": 47.36928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 111559.0, "quote_volume": 7095.1524, "trades": 36, "taker_buy_volume": 29677.9, "taker_buy_quote": 1887.51444}, {"ts": 1774013460000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 127959.9, "quote_volume": 8135.29566, "trades": 51, "taker_buy_volume": 39314.1, "taker_buy_quote": 2499.61685}, {"ts": 1774013520000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 188232.9, "quote_volume": 11947.68179, "trades": 101, "taker_buy_volume": 89730.4, "taker_buy_quote": 5696.1429}, {"ts": 1774013580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 22610.6, "quote_volume": 1435.7731, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013640000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 57155.6, "quote_volume": 3629.42531, "trades": 26, "taker_buy_volume": 4983.4, "taker_buy_quote": 316.49061}, {"ts": 1774013700000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 168270.0, "quote_volume": 10668.68622, "trades": 87, "taker_buy_volume": 66592.0, "taker_buy_quote": 4222.30102}, {"ts": 1774013760000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 78402.6, "quote_volume": 4984.94871, "trades": 55, "taker_buy_volume": 53022.0, "taker_buy_quote": 3370.74255}, {"ts": 1774013820000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 38080.5, "quote_volume": 2425.57166, "trades": 29, "taker_buy_volume": 35392.6, "taker_buy_quote": 2254.53624}, {"ts": 1774013880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 39196.8, "quote_volume": 2496.83616, "trades": 23, "taker_buy_volume": 11291.5, "taker_buy_quote": 719.26855}, {"ts": 1774013940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 164520.1, "quote_volume": 10463.47836, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014000000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 111692.6, "quote_volume": 7103.31827, "trades": 27, "taker_buy_volume": 104979.7, "taker_buy_quote": 6676.70892}, {"ts": 1774014060000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 31923.1, "quote_volume": 2030.60497, "trades": 21, "taker_buy_volume": 25687.5, "taker_buy_quote": 1634.10568}, {"ts": 1774014120000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 14200.8, "quote_volume": 904.58226, "trades": 17, "taker_buy_volume": 4288.8, "taker_buy_quote": 273.19656}, {"ts": 1774014180000, "open": 0.0637, "high": 0.0639, "low": 0.0637, "close": 0.0638, "volume": 57613.9, "quote_volume": 3677.50658, "trades": 60, "taker_buy_volume": 43789.3, "taker_buy_quote": 2795.44954}, {"ts": 1774014240000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 22167.9, "quote_volume": 1414.31202, "trades": 28, "taker_buy_volume": 10969.8, "taker_buy_quote": 699.87324}, {"ts": 1774014300000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 26108.2, "quote_volume": 1665.70316, "trades": 16, "taker_buy_volume": 24706.2, "taker_buy_quote": 1576.25556}, {"ts": 1774014360000, "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 94731.2, "quote_volume": 6043.04958, "trades": 41, "taker_buy_volume": 21025.9, "taker_buy_quote": 1340.88022}, {"ts": 1774014420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 14347.3, "quote_volume": 913.92301, "trades": 26, "taker_buy_volume": 11238.1, "taker_buy_quote": 715.86697}, {"ts": 1774014480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 654.7, "quote_volume": 41.70439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014540000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 828.5, "quote_volume": 52.77545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014600000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 28569.8, "quote_volume": 1818.87834, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 110587.5, "quote_volume": 7033.365, "trades": 40, "taker_buy_volume": 65194.2, "taker_buy_quote": 4146.35112}, {"ts": 1774014720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 22024.1, "quote_volume": 1400.73276, "trades": 18, "taker_buy_volume": 11257.4, "taker_buy_quote": 715.97064}, {"ts": 1774014780000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 28311.4, "quote_volume": 1797.958, "trades": 25, "taker_buy_volume": 19842.4, "taker_buy_quote": 1260.1765}, {"ts": 1774014840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 792.3, "quote_volume": 50.31105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014900000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 11140.2, "quote_volume": 708.35001, "trades": 6, "taker_buy_volume": 9473.1, "taker_buy_quote": 602.48916}, {"ts": 1774014960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3507.2, "quote_volume": 222.7072, "trades": 17, "taker_buy_volume": 1324.9, "taker_buy_quote": 84.13115}, {"ts": 1774015020000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 106596.9, "quote_volume": 6762.99263, "trades": 42, "taker_buy_volume": 5745.1, "taker_buy_quote": 364.81385}, {"ts": 1774015080000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 35927.9, "quote_volume": 2277.8383, "trades": 23, "taker_buy_volume": 11193.2, "taker_buy_quote": 709.65832}, {"ts": 1774015140000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 85976.2, "quote_volume": 5452.85193, "trades": 38, "taker_buy_volume": 52982.5, "taker_buy_quote": 3362.86648}, {"ts": 1774015200000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 102565.3, "quote_volume": 6496.18102, "trades": 57, "taker_buy_volume": 10215.8, "taker_buy_quote": 646.68567}, {"ts": 1774015260000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 77795.2, "quote_volume": 4924.59388, "trades": 61, "taker_buy_volume": 32606.4, "taker_buy_quote": 2064.14284}, {"ts": 1774015320000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 21723.8, "quote_volume": 1377.16648, "trades": 31, "taker_buy_volume": 18624.8, "taker_buy_quote": 1180.81232}, {"ts": 1774015380000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 32575.1, "quote_volume": 2068.53149, "trades": 46, "taker_buy_volume": 29907.3, "taker_buy_quote": 1899.12619}, {"ts": 1774015440000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 22635.6, "quote_volume": 1438.5781, "trades": 34, "taker_buy_volume": 16745.8, "taker_buy_quote": 1064.06687}, {"ts": 1774015500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7828.5, "quote_volume": 497.8926, "trades": 7, "taker_buy_volume": 7040.2, "taker_buy_quote": 447.75672}, {"ts": 1774015560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 6975.5, "quote_volume": 443.6418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 35640.9, "quote_volume": 2266.76124, "trades": 21, "taker_buy_volume": 3146.8, "taker_buy_quote": 200.13648}, {"ts": 1774015680000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 30020.0, "quote_volume": 1906.65532, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 14816.6, "quote_volume": 940.8541, "trades": 19, "taker_buy_volume": 13781.9, "taker_buy_quote": 875.15065}, {"ts": 1774015800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 14316.3, "quote_volume": 910.51668, "trades": 14, "taker_buy_volume": 7153.7, "taker_buy_quote": 454.97532}, {"ts": 1774015860000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 29517.5, "quote_volume": 1879.62032, "trades": 30, "taker_buy_volume": 24752.0, "taker_buy_quote": 1576.55991}, {"ts": 1774015920000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 841416.6, "quote_volume": 53346.07867, "trades": 102, "taker_buy_volume": 48557.5, "taker_buy_quote": 3079.0329}, {"ts": 1774015980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 47394.2, "quote_volume": 3004.79228, "trades": 23, "taker_buy_volume": 38475.8, "taker_buy_quote": 2439.36572}, {"ts": 1774016040000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 11692.1, "quote_volume": 741.20805, "trades": 12, "taker_buy_volume": 6347.2, "taker_buy_quote": 402.41248}, {"ts": 1774016100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1152.5, "quote_volume": 72.95325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 161448.0, "quote_volume": 10219.6584, "trades": 29, "taker_buy_volume": 150694.7, "taker_buy_quote": 9538.97451}, {"ts": 1774016220000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 5928.2, "quote_volume": 375.27965, "trades": 3, "taker_buy_volume": 245.9, "taker_buy_quote": 15.59006}, {"ts": 1774016280000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 39548.9, "quote_volume": 2503.20188, "trades": 29, "taker_buy_volume": 6309.6, "taker_buy_quote": 399.39768}, {"ts": 1774016340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 41234.9, "quote_volume": 2606.04568, "trades": 22, "taker_buy_volume": 9021.4, "taker_buy_quote": 570.15248}, {"ts": 1774016400000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 144322.3, "quote_volume": 9119.39906, "trades": 46, "taker_buy_volume": 48529.6, "taker_buy_quote": 3067.07072}, {"ts": 1774016460000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 30132.9, "quote_volume": 1907.3359, "trades": 35, "taker_buy_volume": 20017.7, "taker_buy_quote": 1267.12041}, {"ts": 1774016520000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 9812.7, "quote_volume": 620.4827, "trades": 4, "taker_buy_volume": 3200.6, "taker_buy_quote": 202.59798}, {"ts": 1774016580000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 15823.4, "quote_volume": 1001.55522, "trades": 24, "taker_buy_volume": 8125.5, "taker_buy_quote": 514.34415}, {"ts": 1774016640000, "open": 0.0633, "high": 0.0635, "low": 0.0632, "close": 0.0635, "volume": 28383.8, "quote_volume": 1799.20101, "trades": 42, "taker_buy_volume": 14334.1, "taker_buy_quote": 908.60806}, {"ts": 1774016700000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 4754.6, "quote_volume": 301.2954, "trades": 10, "taker_buy_volume": 788.6, "taker_buy_quote": 49.99724}, {"ts": 1774016760000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 23256.4, "quote_volume": 1474.46525, "trades": 14, "taker_buy_volume": 16222.3, "taker_buy_quote": 1028.50331}, {"ts": 1774016820000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 280358.3, "quote_volume": 17806.62028, "trades": 69, "taker_buy_volume": 138080.8, "taker_buy_quote": 8771.99903}, {"ts": 1774016880000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 32603.1, "quote_volume": 2070.20803, "trades": 14, "taker_buy_volume": 31459.6, "taker_buy_quote": 1997.6846}, {"ts": 1774016940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 10185.0, "quote_volume": 646.7475, "trades": 14, "taker_buy_volume": 862.5, "taker_buy_quote": 54.76875}, {"ts": 1774017000000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 42072.6, "quote_volume": 2674.70803, "trades": 41, "taker_buy_volume": 12554.3, "taker_buy_quote": 797.4332}, {"ts": 1774017060000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2757.8, "quote_volume": 175.42119, "trades": 16, "taker_buy_volume": 2333.5, "taker_buy_quote": 148.43571}, {"ts": 1774017120000, "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 87320.1, "quote_volume": 5565.8201, "trades": 46, "taker_buy_volume": 74167.5, "taker_buy_quote": 4727.32128}, {"ts": 1774017180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 77527.2, "quote_volume": 4938.48264, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 57658.0, "quote_volume": 3672.8146, "trades": 35, "taker_buy_volume": 33749.9, "taker_buy_quote": 2149.86863}, {"ts": 1774017300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 5126.2, "quote_volume": 326.53894, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3656.9, "quote_volume": 232.94453, "trades": 10, "taker_buy_volume": 2110.8, "taker_buy_quote": 134.45796}, {"ts": 1774017420000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 188330.4, "quote_volume": 11982.01481, "trades": 49, "taker_buy_volume": 112793.8, "taker_buy_quote": 7177.88705}, {"ts": 1774017480000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5264.2, "quote_volume": 334.73865, "trades": 5, "taker_buy_volume": 900.0, "taker_buy_quote": 57.24}, {"ts": 1774017540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 11067.2, "quote_volume": 703.87392, "trades": 17, "taker_buy_volume": 6347.8, "taker_buy_quote": 403.72008}, {"ts": 1774017600000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 15777.7, "quote_volume": 1003.45067, "trades": 13, "taker_buy_volume": 13871.1, "taker_buy_quote": 882.20196}, {"ts": 1774017660000, "open": 0.0637, "high": 0.0637, "low": 0.0635, "close": 0.0635, "volume": 7891.8, "quote_volume": 501.93025, "trades": 8, "taker_buy_volume": 894.9, "taker_buy_quote": 57.00513}, {"ts": 1774017720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 98050.9, "quote_volume": 6236.00579, "trades": 40, "taker_buy_volume": 55283.3, "taker_buy_quote": 3516.01788}, {"ts": 1774017780000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5968.9, "quote_volume": 379.51068, "trades": 9, "taker_buy_volume": 4855.3, "taker_buy_quote": 308.79708}, {"ts": 1774017840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 218.0, "quote_volume": 13.8648, "trades": 1, "taker_buy_volume": 218.0, "taker_buy_quote": 13.8648}, {"ts": 1774017900000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 4737.6, "quote_volume": 300.87487, "trades": 3, "taker_buy_volume": 372.7, "taker_buy_quote": 23.70372}, {"ts": 1774017960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 72390.2, "quote_volume": 4596.7777, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018020000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 22513.8, "quote_volume": 1429.53926, "trades": 4, "taker_buy_volume": 21643.4, "taker_buy_quote": 1374.3559}, {"ts": 1774018080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 43478.0, "quote_volume": 2760.853, "trades": 33, "taker_buy_volume": 28173.4, "taker_buy_quote": 1789.0109}, {"ts": 1774018140000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2599.5, "quote_volume": 164.9927, "trades": 3, "taker_buy_volume": 1844.0, "taker_buy_quote": 117.094}, {"ts": 1774018200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 42035.6, "quote_volume": 2665.05704, "trades": 24, "taker_buy_volume": 12413.9, "taker_buy_quote": 787.04126}, {"ts": 1774018260000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 17583.7, "quote_volume": 1114.69446, "trades": 9, "taker_buy_volume": 16462.5, "taker_buy_quote": 1043.7225}, {"ts": 1774018320000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 22420.3, "quote_volume": 1419.28477, "trades": 28, "taker_buy_volume": 164.0, "taker_buy_quote": 10.3976}, {"ts": 1774018380000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4445.5, "quote_volume": 281.32439, "trades": 2, "taker_buy_volume": 3687.9, "taker_buy_quote": 233.44407}, {"ts": 1774018440000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 71798.5, "quote_volume": 4537.67562, "trades": 33, "taker_buy_volume": 41550.6, "taker_buy_quote": 2626.00834}, {"ts": 1774018500000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 26760.6, "quote_volume": 1693.44571, "trades": 17, "taker_buy_volume": 11211.4, "taker_buy_quote": 709.68162}, {"ts": 1774018560000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 9206.9, "quote_volume": 582.7183, "trades": 11, "taker_buy_volume": 2789.8, "taker_buy_quote": 176.59434}, {"ts": 1774018620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3918.2, "quote_volume": 248.02206, "trades": 9, "taker_buy_volume": 1407.0, "taker_buy_quote": 89.0631}, {"ts": 1774018680000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 84249.3, "quote_volume": 5332.99646, "trades": 16, "taker_buy_volume": 157.7, "taker_buy_quote": 9.99818}, {"ts": 1774018740000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 75002.8, "quote_volume": 4747.58951, "trades": 26, "taker_buy_volume": 16411.4, "taker_buy_quote": 1038.84162}, {"ts": 1774018800000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 63261.0, "quote_volume": 4010.36674, "trades": 76, "taker_buy_volume": 43494.7, "taker_buy_quote": 2757.27097}, {"ts": 1774018860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 42866.1, "quote_volume": 2717.71074, "trades": 40, "taker_buy_volume": 27635.7, "taker_buy_quote": 1752.10338}, {"ts": 1774018920000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 12707.4, "quote_volume": 804.30901, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 56.97}, {"ts": 1774018980000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 21154.5, "quote_volume": 1336.66669, "trades": 19, "taker_buy_volume": 1800.0, "taker_buy_quote": 113.76}, {"ts": 1774019040000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 442726.0, "quote_volume": 27900.85552, "trades": 98, "taker_buy_volume": 42077.5, "taker_buy_quote": 2652.94424}, {"ts": 1774019100000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 144488.8, "quote_volume": 9102.81024, "trades": 26, "taker_buy_volume": 45029.6, "taker_buy_quote": 2836.88064}, {"ts": 1774019160000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4410.0, "quote_volume": 277.83, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 714.5, "quote_volume": 45.0135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019280000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 267738.2, "quote_volume": 16866.79633, "trades": 118, "taker_buy_volume": 52055.7, "taker_buy_quote": 3279.5091}, {"ts": 1774019340000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 146041.2, "quote_volume": 9197.35201, "trades": 56, "taker_buy_volume": 51719.9, "taker_buy_quote": 3258.3537}, {"ts": 1774019400000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 172470.6, "quote_volume": 10865.56483, "trades": 37, "taker_buy_volume": 87630.7, "taker_buy_quote": 5520.7341}, {"ts": 1774019460000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 63742.7, "quote_volume": 4019.7864, "trades": 49, "taker_buy_volume": 9272.2, "taker_buy_quote": 584.29338}, {"ts": 1774019520000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 13361.4, "quote_volume": 843.03111, "trades": 6, "taker_buy_volume": 12629.1, "taker_buy_quote": 796.89621}, {"ts": 1774019580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2549.8, "quote_volume": 160.90029, "trades": 3, "taker_buy_volume": 79.1, "taker_buy_quote": 4.99912}, {"ts": 1774019640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 692.0, "quote_volume": 43.6652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019700000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 9547.7, "quote_volume": 603.35048, "trades": 16, "taker_buy_volume": 6331.0, "taker_buy_quote": 400.1192}, {"ts": 1774019760000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 12817.5, "quote_volume": 809.9767, "trades": 5, "taker_buy_volume": 11924.5, "taker_buy_quote": 753.6284}, {"ts": 1774019820000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 28265.0, "quote_volume": 1786.23906, "trades": 6, "taker_buy_volume": 27175.6, "taker_buy_quote": 1717.49792}, {"ts": 1774019880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 26195.4, "quote_volume": 1652.92974, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019940000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5417.5, "quote_volume": 341.76964, "trades": 5, "taker_buy_volume": 4671.4, "taker_buy_quote": 294.76534}, {"ts": 1774020000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 801.5, "quote_volume": 50.4945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 871.6, "quote_volume": 54.9108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 793.4, "quote_volume": 49.9842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020180000, "open": 0.0631, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 157022.5, "quote_volume": 9944.02827, "trades": 89, "taker_buy_volume": 71991.5, "taker_buy_quote": 4557.16492}, {"ts": 1774020240000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 110599.8, "quote_volume": 7001.54735, "trades": 50, "taker_buy_volume": 93342.0, "taker_buy_quote": 5909.22788}, {"ts": 1774020300000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 59328.1, "quote_volume": 3749.46702, "trades": 29, "taker_buy_volume": 7584.8, "taker_buy_quote": 479.35936}, {"ts": 1774020360000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 4428.4, "quote_volume": 279.67263, "trades": 3, "taker_buy_volume": 2405.9, "taker_buy_quote": 152.05288}, {"ts": 1774020420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 673.6, "quote_volume": 42.50416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020480000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4313.2, "quote_volume": 272.07724, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 16773.0, "quote_volume": 1058.50287, "trades": 14, "taker_buy_volume": 15865.3, "taker_buy_quote": 1001.227}, {"ts": 1774020600000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1095.8, "quote_volume": 69.17608, "trades": 3, "taker_buy_volume": 311.0, "taker_buy_quote": 19.6552}, {"ts": 1774020660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 21305.3, "quote_volume": 1346.49496, "trades": 17, "taker_buy_volume": 20624.7, "taker_buy_quote": 1303.48104}, {"ts": 1774020720000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 219498.8, "quote_volume": 13872.20385, "trades": 77, "taker_buy_volume": 83382.6, "taker_buy_quote": 5269.78032}, {"ts": 1774020780000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 33796.9, "quote_volume": 2138.80883, "trades": 29, "taker_buy_volume": 26407.5, "taker_buy_quote": 1671.13333}, {"ts": 1774020840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 881.6, "quote_volume": 55.71712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1633.6, "quote_volume": 103.24352, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020960000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 21975.8, "quote_volume": 1388.80456, "trades": 18, "taker_buy_volume": 2227.2, "taker_buy_quote": 140.75904}, {"ts": 1774021020000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 56947.3, "quote_volume": 3600.12178, "trades": 36, "taker_buy_volume": 34342.9, "taker_buy_quote": 2171.58862}, {"ts": 1774021080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2726.1, "quote_volume": 172.28952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2548.9, "quote_volume": 161.09048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021200000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 20750.2, "quote_volume": 1311.35364, "trades": 15, "taker_buy_volume": 6758.8, "taker_buy_quote": 427.16939}, {"ts": 1774021260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 859.7, "quote_volume": 54.33304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 800.3, "quote_volume": 50.57896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 843.2, "quote_volume": 53.29024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021440000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 996.3, "quote_volume": 62.97616, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.33}, {"ts": 1774021500000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 9044.1, "quote_volume": 572.34858, "trades": 4, "taker_buy_volume": 7614.6, "taker_buy_quote": 482.00418}, {"ts": 1774021560000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 34556.5, "quote_volume": 2184.12877, "trades": 19, "taker_buy_volume": 15037.1, "taker_buy_quote": 950.50269}, {"ts": 1774021620000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 35577.7, "quote_volume": 2248.42227, "trades": 10, "taker_buy_volume": 29940.9, "taker_buy_quote": 1892.26488}, {"ts": 1774021680000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 49280.3, "quote_volume": 3119.3804, "trades": 14, "taker_buy_volume": 48654.4, "taker_buy_quote": 3079.82352}, {"ts": 1774021740000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 5362.7, "quote_volume": 339.39092, "trades": 4, "taker_buy_volume": 4682.8, "taker_buy_quote": 296.42124}, {"ts": 1774021800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 777.6, "quote_volume": 49.14432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 4669.0, "quote_volume": 295.0808, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021920000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 27941.6, "quote_volume": 1768.63115, "trades": 15, "taker_buy_volume": 2931.3, "taker_buy_quote": 185.55129}, {"ts": 1774021980000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 33285.2, "quote_volume": 2106.892, "trades": 15, "taker_buy_volume": 17193.0, "taker_buy_quote": 1088.3169}, {"ts": 1774022040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 731.4, "quote_volume": 46.22448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022100000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 800.2, "quote_volume": 50.58264, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.33}, {"ts": 1774022160000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 13205.4, "quote_volume": 834.49741, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022220000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 36701.5, "quote_volume": 2321.13035, "trades": 31, "taker_buy_volume": 35317.7, "taker_buy_quote": 2233.67419}, {"ts": 1774022280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 879.0, "quote_volume": 55.5528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022340000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 17165.0, "quote_volume": 1086.59398, "trades": 15, "taker_buy_volume": 15205.7, "taker_buy_quote": 962.57029}, {"ts": 1774022400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1806.0, "quote_volume": 114.3198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022460000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1072.8, "quote_volume": 67.93959, "trades": 2, "taker_buy_volume": 313.5, "taker_buy_quote": 19.8759}, {"ts": 1774022520000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 109.8, "quote_volume": 6.96132, "trades": 1, "taker_buy_volume": 109.8, "taker_buy_quote": 6.96132}, {"ts": 1774022580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2485.6, "quote_volume": 157.33848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022640000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 2359.8, "quote_volume": 149.53281, "trades": 2, "taker_buy_volume": 1574.7, "taker_buy_quote": 99.83598}, {"ts": 1774022700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 721.4, "quote_volume": 45.66462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 106354.3, "quote_volume": 6732.22719, "trades": 29, "taker_buy_volume": 29683.9, "taker_buy_quote": 1878.99087}, {"ts": 1774022820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 928.5, "quote_volume": 58.77405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 8150.0, "quote_volume": 515.895, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 9405.6, "quote_volume": 595.37448, "trades": 7, "taker_buy_volume": 8640.6, "taker_buy_quote": 546.94998}, {"ts": 1774023000000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 38806.3, "quote_volume": 2460.62612, "trades": 93, "taker_buy_volume": 18334.8, "taker_buy_quote": 1162.82002}, {"ts": 1774023060000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 6318.7, "quote_volume": 400.50813, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023120000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 71086.4, "quote_volume": 4506.87776, "trades": 33, "taker_buy_volume": 55057.1, "taker_buy_quote": 3490.62014}, {"ts": 1774023180000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 1704.0, "quote_volume": 107.96413, "trades": 5, "taker_buy_volume": 753.7, "taker_buy_quote": 47.78458}, {"ts": 1774023240000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 14330.5, "quote_volume": 908.4772, "trades": 8, "taker_buy_volume": 13565.5, "taker_buy_quote": 860.0527}, {"ts": 1774023300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 664.2, "quote_volume": 42.04386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023360000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 85752.1, "quote_volume": 5428.27914, "trades": 28, "taker_buy_volume": 17732.1, "taker_buy_quote": 1122.61314}, {"ts": 1774023420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 833.2, "quote_volume": 52.74156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023480000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 21585.0, "quote_volume": 1370.07797, "trades": 17, "taker_buy_volume": 20952.2, "taker_buy_quote": 1329.95845}, {"ts": 1774023540000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1524.0, "quote_volume": 96.70034, "trades": 2, "taker_buy_volume": 787.4, "taker_buy_quote": 49.9999}, {"ts": 1774023600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 60478.3, "quote_volume": 3840.37205, "trades": 30, "taker_buy_volume": 49864.3, "taker_buy_quote": 3166.38305}, {"ts": 1774023660000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 8679.7, "quote_volume": 551.23705, "trades": 6, "taker_buy_volume": 761.0, "taker_buy_quote": 48.3996}, {"ts": 1774023720000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 19713.2, "quote_volume": 1251.71512, "trades": 8, "taker_buy_volume": 154.1, "taker_buy_quote": 9.78535}, {"ts": 1774023780000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 49560.2, "quote_volume": 3146.98611, "trades": 31, "taker_buy_volume": 24817.6, "taker_buy_quote": 1575.9176}, {"ts": 1774023840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 864.0, "quote_volume": 54.7776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023900000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 82497.2, "quote_volume": 5230.48996, "trades": 33, "taker_buy_volume": 54036.8, "taker_buy_quote": 3426.1006}, {"ts": 1774023960000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 24100.7, "quote_volume": 1527.92962, "trades": 20, "taker_buy_volume": 12450.7, "taker_buy_quote": 789.37438}, {"ts": 1774024020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 5571.1, "quote_volume": 353.20774, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024080000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 783.8, "quote_volume": 49.71033, "trades": 3, "taker_buy_volume": 174.1, "taker_buy_quote": 11.05535}, {"ts": 1774024140000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 25813.7, "quote_volume": 1636.58858, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024200000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 688.8, "quote_volume": 43.66992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024260000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 44551.5, "quote_volume": 2822.53425, "trades": 47, "taker_buy_volume": 5683.8, "taker_buy_quote": 360.31701}, {"ts": 1774024320000, "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 277022.6, "quote_volume": 17508.41044, "trades": 66, "taker_buy_volume": 82154.1, "taker_buy_quote": 5192.87917}, {"ts": 1774024380000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 22378.5, "quote_volume": 1416.39977, "trades": 24, "taker_buy_volume": 19885.7, "taker_buy_quote": 1258.76481}, {"ts": 1774024440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 63786.5, "quote_volume": 4037.68545, "trades": 125, "taker_buy_volume": 9493.9, "taker_buy_quote": 600.96387}, {"ts": 1774024500000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 43960.3, "quote_volume": 2782.68699, "trades": 23, "taker_buy_volume": 42895.3, "taker_buy_quote": 2715.27249}, {"ts": 1774024560000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 20286.1, "quote_volume": 1284.02503, "trades": 10, "taker_buy_volume": 5298.3, "taker_buy_quote": 335.38239}, {"ts": 1774024620000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 33049.5, "quote_volume": 2091.94472, "trades": 18, "taker_buy_volume": 32163.2, "taker_buy_quote": 2035.93056}, {"ts": 1774024680000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4224.5, "quote_volume": 267.3435, "trades": 5, "taker_buy_volume": 3551.0, "taker_buy_quote": 224.7783}, {"ts": 1774024740000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 788.7, "quote_volume": 49.84584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024800000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 61475.0, "quote_volume": 3891.30586, "trades": 22, "taker_buy_volume": 43608.3, "taker_buy_quote": 2760.40539}, {"ts": 1774024860000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 16137.0, "quote_volume": 1021.4721, "trades": 14, "taker_buy_volume": 13312.7, "taker_buy_quote": 842.69391}, {"ts": 1774024920000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 750.3, "quote_volume": 47.49399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024980000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 956.4, "quote_volume": 60.57166, "trades": 2, "taker_buy_volume": 315.4, "taker_buy_quote": 19.99636}, {"ts": 1774025040000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 631.1, "quote_volume": 39.94863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025100000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 740.6, "quote_volume": 46.87998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025160000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7242.4, "quote_volume": 459.16816, "trades": 10, "taker_buy_volume": 6357.2, "taker_buy_quote": 403.04648}, {"ts": 1774025220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 879.7, "quote_volume": 55.77298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025280000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 8328.5, "quote_volume": 528.03491, "trades": 3, "taker_buy_volume": 80.1, "taker_buy_quote": 5.08635}, {"ts": 1774025340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 24944.9, "quote_volume": 1581.50666, "trades": 13, "taker_buy_volume": 15230.5, "taker_buy_quote": 965.6137}, {"ts": 1774025400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 822.4, "quote_volume": 52.14016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025460000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 36828.4, "quote_volume": 2334.8426, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025520000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 109893.6, "quote_volume": 6956.84642, "trades": 36, "taker_buy_volume": 47373.4, "taker_buy_quote": 2999.31776}, {"ts": 1774025580000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1855.2, "quote_volume": 117.55611, "trades": 3, "taker_buy_volume": 1219.5, "taker_buy_quote": 77.3163}, {"ts": 1774025640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 11251.3, "quote_volume": 713.33242, "trades": 16, "taker_buy_volume": 10095.7, "taker_buy_quote": 640.06738}, {"ts": 1774025700000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 16082.8, "quote_volume": 1019.5602, "trades": 23, "taker_buy_volume": 11238.4, "taker_buy_quote": 712.51456}, {"ts": 1774025760000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 22282.0, "quote_volume": 1414.84414, "trades": 16, "taker_buy_volume": 17250.4, "taker_buy_quote": 1095.4004}, {"ts": 1774025820000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 6729.3, "quote_volume": 427.91186, "trades": 3, "taker_buy_volume": 6013.1, "taker_buy_quote": 382.43316}, {"ts": 1774025880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 695.8, "quote_volume": 44.1833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025940000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 709.3, "quote_volume": 45.04841, "trades": 2, "taker_buy_volume": 78.6, "taker_buy_quote": 4.99896}, {"ts": 1774026000000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 8375.3, "quote_volume": 531.85051, "trades": 7, "taker_buy_volume": 189.6, "taker_buy_quote": 12.05856}, {"ts": 1774026060000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 60284.6, "quote_volume": 3829.16709, "trades": 37, "taker_buy_volume": 31562.3, "taker_buy_quote": 2005.30104}, {"ts": 1774026120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 31562.9, "quote_volume": 2004.24415, "trades": 33, "taker_buy_volume": 25514.8, "taker_buy_quote": 1620.1898}, {"ts": 1774026180000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 2369.7, "quote_volume": 150.62857, "trades": 7, "taker_buy_volume": 1526.2, "taker_buy_quote": 97.06632}, {"ts": 1774026240000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 12162.4, "quote_volume": 773.4595, "trades": 2, "taker_buy_volume": 11471.0, "taker_buy_quote": 729.5556}, {"ts": 1774026300000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 54941.6, "quote_volume": 3485.07356, "trades": 38, "taker_buy_volume": 15614.6, "taker_buy_quote": 989.96564}, {"ts": 1774026360000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0635, "volume": 72589.5, "quote_volume": 4609.88705, "trades": 44, "taker_buy_volume": 67125.5, "taker_buy_quote": 4263.01282}, {"ts": 1774026420000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 14621.0, "quote_volume": 928.32217, "trades": 19, "taker_buy_volume": 13507.7, "taker_buy_quote": 857.73895}, {"ts": 1774026480000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 50674.4, "quote_volume": 3218.0885, "trades": 29, "taker_buy_volume": 32247.0, "taker_buy_quote": 2047.9486}, {"ts": 1774026540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8658.7, "quote_volume": 549.82745, "trades": 15, "taker_buy_volume": 4267.0, "taker_buy_quote": 270.9545}, {"ts": 1774026600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 19688.8, "quote_volume": 1250.2388, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6097.7, "quote_volume": 387.20395, "trades": 9, "taker_buy_volume": 4523.4, "taker_buy_quote": 287.2359}, {"ts": 1774026720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1381.5, "quote_volume": 87.79479, "trades": 2, "taker_buy_volume": 695.4, "taker_buy_quote": 44.22744}, {"ts": 1774026780000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 50570.4, "quote_volume": 3211.49057, "trades": 14, "taker_buy_volume": 2701.7, "taker_buy_quote": 171.82812}, {"ts": 1774026840000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 55081.5, "quote_volume": 3497.60903, "trades": 30, "taker_buy_volume": 34176.2, "taker_buy_quote": 2170.1887}, {"ts": 1774026900000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 8513.9, "quote_volume": 540.67981, "trades": 3, "taker_buy_volume": 471.6, "taker_buy_quote": 29.99376}, {"ts": 1774026960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 9597.2, "quote_volume": 609.4222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027020000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 15665.5, "quote_volume": 994.68791, "trades": 17, "taker_buy_volume": 14952.1, "taker_buy_quote": 949.45835}, {"ts": 1774027080000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 17845.8, "quote_volume": 1133.52276, "trades": 15, "taker_buy_volume": 3144.6, "taker_buy_quote": 199.99656}, {"ts": 1774027140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 10064.3, "quote_volume": 639.08305, "trades": 15, "taker_buy_volume": 8728.1, "taker_buy_quote": 554.23435}, {"ts": 1774027200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 8958.8, "quote_volume": 568.89887, "trades": 8, "taker_buy_volume": 1050.7, "taker_buy_quote": 66.73452}, {"ts": 1774027260000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 19641.5, "quote_volume": 1247.16378, "trades": 34, "taker_buy_volume": 16412.5, "taker_buy_quote": 1042.19375}, {"ts": 1774027320000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 18291.6, "quote_volume": 1161.4697, "trades": 19, "taker_buy_volume": 6248.3, "taker_buy_quote": 396.76705}, {"ts": 1774027380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1390.2, "quote_volume": 88.2777, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027440000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3533.4, "quote_volume": 224.324, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 57.15}, {"ts": 1774027500000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3029.4, "quote_volume": 192.06396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027560000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 5058.3, "quote_volume": 321.11865, "trades": 2, "taker_buy_volume": 4224.3, "taker_buy_quote": 268.24305}, {"ts": 1774027620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 827.5, "quote_volume": 52.4635, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 871.6, "quote_volume": 55.25944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 695.9, "quote_volume": 44.12006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027800000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1367.5, "quote_volume": 86.7388, "trades": 4, "taker_buy_volume": 393.0, "taker_buy_quote": 24.9555}, {"ts": 1774027860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 7446.5, "quote_volume": 472.1081, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027920000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 4043.1, "quote_volume": 256.09249, "trades": 12, "taker_buy_volume": 317.1, "taker_buy_quote": 20.10414}, {"ts": 1774027980000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 16035.5, "quote_volume": 1015.04715, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028040000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 17755.5, "quote_volume": 1123.65187, "trades": 15, "taker_buy_volume": 14835.7, "taker_buy_quote": 939.09981}, {"ts": 1774028100000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 53097.2, "quote_volume": 3362.81286, "trades": 32, "taker_buy_volume": 47092.3, "taker_buy_quote": 2982.16953}, {"ts": 1774028160000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 150559.2, "quote_volume": 9519.36481, "trades": 61, "taker_buy_volume": 45739.2, "taker_buy_quote": 2890.71744}, {"ts": 1774028220000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 132654.2, "quote_volume": 8374.79928, "trades": 65, "taker_buy_volume": 62062.0, "taker_buy_quote": 3918.39959}, {"ts": 1774028280000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 38811.4, "quote_volume": 2455.77541, "trades": 35, "taker_buy_volume": 28693.1, "taker_buy_quote": 1816.27323}, {"ts": 1774028340000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 238173.0, "quote_volume": 15099.13308, "trades": 92, "taker_buy_volume": 228125.3, "taker_buy_quote": 14462.1089}, {"ts": 1774028400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 44966.6, "quote_volume": 2850.88244, "trades": 23, "taker_buy_volume": 6642.7, "taker_buy_quote": 421.14718}, {"ts": 1774028460000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 13204.3, "quote_volume": 836.98865, "trades": 7, "taker_buy_volume": 11564.6, "taker_buy_quote": 733.19564}, {"ts": 1774028520000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 1092.8, "quote_volume": 69.19424, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 12.68}, {"ts": 1774028580000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 5809.4, "quote_volume": 367.89274, "trades": 3, "taker_buy_volume": 1577.2, "taker_buy_quote": 99.99448}, {"ts": 1774028640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 645.7, "quote_volume": 40.87281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 841.3, "quote_volume": 53.25429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028760000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1044.7, "quote_volume": 66.1611, "trades": 2, "taker_buy_volume": 315.9, "taker_buy_quote": 20.02806}, {"ts": 1774028820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 36179.6, "quote_volume": 2290.16868, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028880000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 29193.2, "quote_volume": 1847.84178, "trades": 9, "taker_buy_volume": 27904.7, "taker_buy_quote": 1766.36751}, {"ts": 1774028940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 649.7, "quote_volume": 41.12601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2753.2, "quote_volume": 174.27756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029060000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 893.8, "quote_volume": 56.59981, "trades": 2, "taker_buy_volume": 222.7, "taker_buy_quote": 14.11918}, {"ts": 1774029120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 754.7, "quote_volume": 47.77251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029180000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 10006.9, "quote_volume": 634.59518, "trades": 17, "taker_buy_volume": 7797.1, "taker_buy_quote": 494.49386}, {"ts": 1774029240000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 10673.4, "quote_volume": 677.68874, "trades": 3, "taker_buy_volume": 9951.8, "taker_buy_quote": 631.9393}, {"ts": 1774029300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 103930.2, "quote_volume": 6599.5677, "trades": 39, "taker_buy_volume": 42975.5, "taker_buy_quote": 2728.94425}, {"ts": 1774029360000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 19886.3, "quote_volume": 1262.71049, "trades": 9, "taker_buy_volume": 1127.0, "taker_buy_quote": 71.5645}, {"ts": 1774029420000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 50799.8, "quote_volume": 3229.63039, "trades": 31, "taker_buy_volume": 40793.2, "taker_buy_quote": 2593.30114}, {"ts": 1774029480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 115368.5, "quote_volume": 7337.4366, "trades": 27, "taker_buy_volume": 68244.4, "taker_buy_quote": 4340.34384}, {"ts": 1774029540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 817.4, "quote_volume": 51.9049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029600000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 14969.8, "quote_volume": 951.47928, "trades": 41, "taker_buy_volume": 5852.1, "taker_buy_quote": 372.19356}, {"ts": 1774029660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1384.9, "quote_volume": 87.94115, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 16601.2, "quote_volume": 1054.1762, "trades": 17, "taker_buy_volume": 5722.0, "taker_buy_quote": 363.347}, {"ts": 1774029780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 681.7, "quote_volume": 43.28795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 775.7, "quote_volume": 49.25695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4421.6, "quote_volume": 280.7716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 731.7, "quote_volume": 46.46295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030020000, "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": 1774030080000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 64451.4, "quote_volume": 4099.0233, "trades": 16, "taker_buy_volume": 63594.0, "taker_buy_quote": 4044.5784}, {"ts": 1774030140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1016.6, "quote_volume": 64.5541, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 51790.6, "quote_volume": 3288.7031, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030260000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 73868.9, "quote_volume": 4697.98222, "trades": 21, "taker_buy_volume": 73070.7, "taker_buy_quote": 4647.29652}, {"ts": 1774030320000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 20101.0, "quote_volume": 1278.34183, "trades": 18, "taker_buy_volume": 6934.9, "taker_buy_quote": 441.05964}, {"ts": 1774030380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030440000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3266.9, "quote_volume": 207.68437, "trades": 2, "taker_buy_volume": 2362.2, "taker_buy_quote": 150.23592}, {"ts": 1774030500000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 10304.6, "quote_volume": 655.09998, "trades": 7, "taker_buy_volume": 7578.8, "taker_buy_quote": 482.01168}, {"ts": 1774030560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1527.1, "quote_volume": 96.97085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030620000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 5045.1, "quote_volume": 320.42435, "trades": 7, "taker_buy_volume": 605.0, "taker_buy_quote": 38.478}, {"ts": 1774030680000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 161969.3, "quote_volume": 10284.78363, "trades": 65, "taker_buy_volume": 82142.5, "taker_buy_quote": 5216.04875}, {"ts": 1774030740000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 21543.4, "quote_volume": 1367.92249, "trades": 6, "taker_buy_volume": 20709.3, "taker_buy_quote": 1315.04055}, {"ts": 1774030800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 14660.3, "quote_volume": 930.92905, "trades": 29, "taker_buy_volume": 9760.5, "taker_buy_quote": 619.79175}, {"ts": 1774030860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2528.2, "quote_volume": 160.28788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030920000, "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 110400.7, "quote_volume": 6990.36302, "trades": 56, "taker_buy_volume": 16122.6, "taker_buy_quote": 1020.57404}, {"ts": 1774030980000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3009.2, "quote_volume": 190.19723, "trades": 7, "taker_buy_volume": 157.9, "taker_buy_quote": 9.99507}, {"ts": 1774031040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1660.2, "quote_volume": 104.92464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031100000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 14114.1, "quote_volume": 893.19595, "trades": 11, "taker_buy_volume": 11848.3, "taker_buy_quote": 749.99739}, {"ts": 1774031160000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 18525.5, "quote_volume": 1172.10413, "trades": 13, "taker_buy_volume": 12925.3, "taker_buy_quote": 818.17149}, {"ts": 1774031220000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 7688.6, "quote_volume": 485.9985, "trades": 15, "taker_buy_volume": 789.8, "taker_buy_quote": 49.99434}, {"ts": 1774031280000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 160978.9, "quote_volume": 10173.25961, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031340000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 154322.0, "quote_volume": 9737.25191, "trades": 41, "taker_buy_volume": 11143.7, "taker_buy_quote": 703.16747}, {"ts": 1774031400000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 336592.2, "quote_volume": 21208.18659, "trades": 93, "taker_buy_volume": 83286.0, "taker_buy_quote": 5250.9338}, {"ts": 1774031460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 8611.9, "quote_volume": 541.68851, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031520000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 66551.1, "quote_volume": 4184.32259, "trades": 50, "taker_buy_volume": 4175.4, "taker_buy_quote": 262.63266}, {"ts": 1774031580000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 22931.7, "quote_volume": 1442.12252, "trades": 31, "taker_buy_volume": 20117.6, "taker_buy_quote": 1265.39704}, {"ts": 1774031640000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 103155.0, "quote_volume": 6488.4495, "trades": 35, "taker_buy_volume": 47502.5, "taker_buy_quote": 2987.90725}, {"ts": 1774031700000, "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 298601.8, "quote_volume": 18738.28338, "trades": 82, "taker_buy_volume": 62551.4, "taker_buy_quote": 3928.41408}, {"ts": 1774031760000, "open": 0.0626, "high": 0.0627, "low": 0.0626, "close": 0.0626, "volume": 202713.1, "quote_volume": 12708.31062, "trades": 68, "taker_buy_volume": 111967.1, "taker_buy_quote": 7020.33717}, {"ts": 1774031820000, "open": 0.0626, "high": 0.0626, "low": 0.0626, "close": 0.0626, "volume": 23942.4, "quote_volume": 1498.79424, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031880000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 40830.0, "quote_volume": 2560.041, "trades": 20, "taker_buy_volume": 23582.7, "taker_buy_quote": 1478.63529}, {"ts": 1774031940000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 2416.6, "quote_volume": 151.53674, "trades": 3, "taker_buy_volume": 159.2, "taker_buy_quote": 9.99776}, {"ts": 1774032000000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 107663.0, "quote_volume": 6752.95949, "trades": 40, "taker_buy_volume": 24893.9, "taker_buy_quote": 1563.33692}, {"ts": 1774032060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4419.5, "quote_volume": 277.5446, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032120000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 74503.5, "quote_volume": 4678.89929, "trades": 16, "taker_buy_volume": 794.9, "taker_buy_quote": 49.99921}, {"ts": 1774032180000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 15675.9, "quote_volume": 984.36013, "trades": 6, "taker_buy_volume": 9822.3, "taker_buy_quote": 616.84044}, {"ts": 1774032240000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1055.1, "quote_volume": 66.29809, "trades": 2, "taker_buy_volume": 378.1, "taker_buy_quote": 23.78249}, {"ts": 1774032300000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 30183.4, "quote_volume": 1895.43308, "trades": 31, "taker_buy_volume": 18929.0, "taker_buy_quote": 1188.7412}, {"ts": 1774032360000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 164190.8, "quote_volume": 10327.52453, "trades": 21, "taker_buy_volume": 163422.9, "taker_buy_quote": 10279.30041}, {"ts": 1774032420000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 910.5, "quote_volume": 57.27045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032480000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 49104.9, "quote_volume": 3090.31187, "trades": 18, "taker_buy_volume": 19801.0, "taker_buy_quote": 1247.14386}, {"ts": 1774032540000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2792.9, "quote_volume": 175.55716, "trades": 7, "taker_buy_volume": 1630.4, "taker_buy_quote": 102.55216}, {"ts": 1774032600000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 32598.2, "quote_volume": 2050.36163, "trades": 15, "taker_buy_volume": 6395.7, "taker_buy_quote": 402.28953}, {"ts": 1774032660000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 7842.0, "quote_volume": 493.9565, "trades": 12, "taker_buy_volume": 6947.0, "taker_buy_quote": 437.661}, {"ts": 1774032720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 46449.3, "quote_volume": 2926.3059, "trades": 15, "taker_buy_volume": 44631.5, "taker_buy_quote": 2811.7845}, {"ts": 1774032780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1532.0, "quote_volume": 96.516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2586.5, "quote_volume": 162.9495, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032900000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 98787.4, "quote_volume": 6223.58365, "trades": 21, "taker_buy_volume": 44911.2, "taker_buy_quote": 2829.4056}, {"ts": 1774032960000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 142321.5, "quote_volume": 8952.04873, "trades": 21, "taker_buy_volume": 263.8, "taker_buy_quote": 16.6194}, {"ts": 1774033020000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 74126.9, "quote_volume": 4662.50946, "trades": 25, "taker_buy_volume": 49920.2, "taker_buy_quote": 3139.98058}, {"ts": 1774033080000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3552.5, "quote_volume": 223.57644, "trades": 4, "taker_buy_volume": 1241.9, "taker_buy_quote": 78.2397}, {"ts": 1774033140000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1479.9, "quote_volume": 93.1492, "trades": 2, "taker_buy_volume": 634.9, "taker_buy_quote": 39.9987}, {"ts": 1774033200000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 68915.3, "quote_volume": 4342.62666, "trades": 17, "taker_buy_volume": 68260.8, "taker_buy_quote": 4301.39316}, {"ts": 1774033260000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 38224.2, "quote_volume": 2411.87448, "trades": 37, "taker_buy_volume": 36085.2, "taker_buy_quote": 2276.97612}, {"ts": 1774033320000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 52377.3, "quote_volume": 3304.93745, "trades": 19, "taker_buy_volume": 4875.2, "taker_buy_quote": 307.62512}, {"ts": 1774033380000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1097.6, "quote_volume": 69.18049, "trades": 2, "taker_buy_volume": 316.9, "taker_buy_quote": 19.99639}, {"ts": 1774033440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 654.3, "quote_volume": 41.2209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 682.9, "quote_volume": 43.0227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033560000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 19639.8, "quote_volume": 1237.22333, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 14345.1, "quote_volume": 903.7413, "trades": 18, "taker_buy_volume": 4999.5, "taker_buy_quote": 314.9685}, {"ts": 1774033680000, "open": 0.0629, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 193048.7, "quote_volume": 12177.4029, "trades": 68, "taker_buy_volume": 192245.5, "taker_buy_quote": 12126.88162}, {"ts": 1774033740000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3028.7, "quote_volume": 190.83979, "trades": 3, "taker_buy_volume": 316.9, "taker_buy_quote": 19.99639}, {"ts": 1774033800000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 16647.5, "quote_volume": 1049.58489, "trades": 11, "taker_buy_volume": 7923.9, "taker_buy_quote": 499.99809}, {"ts": 1774033860000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 9932.3, "quote_volume": 625.6717, "trades": 4, "taker_buy_volume": 9300.3, "taker_buy_quote": 585.9189}, {"ts": 1774033920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 12337.6, "quote_volume": 777.2688, "trades": 7, "taker_buy_volume": 11506.8, "taker_buy_quote": 724.9284}, {"ts": 1774033980000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3316.6, "quote_volume": 209.19176, "trades": 3, "taker_buy_volume": 2459.6, "taker_buy_quote": 155.20076}, {"ts": 1774034040000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6109.5, "quote_volume": 385.35399, "trades": 40, "taker_buy_volume": 4554.9, "taker_buy_quote": 287.41419}, {"ts": 1774034100000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 20258.9, "quote_volume": 1278.14254, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034160000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1579.9, "quote_volume": 99.61461, "trades": 2, "taker_buy_volume": 809.1, "taker_buy_quote": 51.05421}, {"ts": 1774034220000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 10813.4, "quote_volume": 682.25494, "trades": 11, "taker_buy_volume": 10107.4, "taker_buy_quote": 637.77694}, {"ts": 1774034280000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 14396.1, "quote_volume": 908.31135, "trades": 9, "taker_buy_volume": 4392.8, "taker_buy_quote": 277.18568}, {"ts": 1774034340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 40206.1, "quote_volume": 2537.00491, "trades": 12, "taker_buy_volume": 36517.9, "taker_buy_quote": 2304.27949}, {"ts": 1774034400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 764.2, "quote_volume": 48.22102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 895.9, "quote_volume": 56.53129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 616.6, "quote_volume": 38.90746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2518.6, "quote_volume": 159.08188, "trades": 3, "taker_buy_volume": 1582.2, "taker_buy_quote": 99.99504}, {"ts": 1774034640000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0629, "volume": 58863.3, "quote_volume": 3708.25513, "trades": 25, "taker_buy_volume": 900.0, "taker_buy_quote": 56.7}, {"ts": 1774034700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3665.4, "quote_volume": 230.9202, "trades": 13, "taker_buy_volume": 2898.9, "taker_buy_quote": 182.6307}, {"ts": 1774034760000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 32498.3, "quote_volume": 2047.2899, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 10586.5, "quote_volume": 666.9495, "trades": 5, "taker_buy_volume": 9926.4, "taker_buy_quote": 625.3632}, {"ts": 1774034880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 666.1, "quote_volume": 41.9643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034940000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 7798.5, "quote_volume": 491.31594, "trades": 5, "taker_buy_volume": 104.4, "taker_buy_quote": 6.58764}, {"ts": 1774035000000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 24444.0, "quote_volume": 1542.4307, "trades": 21, "taker_buy_volume": 10282.4, "taker_buy_quote": 648.83374}, {"ts": 1774035060000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 19391.8, "quote_volume": 1223.54163, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 639.4, "quote_volume": 40.2822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035180000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5375.3, "quote_volume": 338.56544, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035240000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 186978.1, "quote_volume": 11760.87519, "trades": 16, "taker_buy_volume": 4964.4, "taker_buy_quote": 312.26076}, {"ts": 1774035300000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 20335.2, "quote_volume": 1279.08408, "trades": 12, "taker_buy_volume": 10561.8, "taker_buy_quote": 664.33722}, {"ts": 1774035360000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 837.8, "quote_volume": 52.61384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035420000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 23543.8, "quote_volume": 1478.53264, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035480000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 73334.4, "quote_volume": 4605.31865, "trades": 12, "taker_buy_volume": 65930.3, "taker_buy_quote": 4140.42284}, {"ts": 1774035540000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 23831.2, "quote_volume": 1498.15715, "trades": 20, "taker_buy_volume": 12760.1, "taker_buy_quote": 802.61029}, {"ts": 1774035600000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 28651.8, "quote_volume": 1802.11892, "trades": 13, "taker_buy_volume": 6512.9, "taker_buy_quote": 409.66141}, {"ts": 1774035660000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 628.9, "quote_volume": 39.55781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035720000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 1639.2, "quote_volume": 103.17866, "trades": 2, "taker_buy_volume": 729.8, "taker_buy_quote": 45.9774}, {"ts": 1774035780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 139591.0, "quote_volume": 8794.233, "trades": 59, "taker_buy_volume": 7345.6, "taker_buy_quote": 462.7728}, {"ts": 1774035840000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 13722.5, "quote_volume": 864.44916, "trades": 11, "taker_buy_volume": 13039.1, "taker_buy_quote": 821.4633}, {"ts": 1774035900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 671.4, "quote_volume": 42.2982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 139769.1, "quote_volume": 8805.4533, "trades": 50, "taker_buy_volume": 54833.8, "taker_buy_quote": 3454.5294}, {"ts": 1774036020000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 671.6, "quote_volume": 42.3108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036080000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 21866.8, "quote_volume": 1377.6084, "trades": 17, "taker_buy_volume": 2628.4, "taker_buy_quote": 165.5892}, {"ts": 1774036140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2116.0, "quote_volume": 133.308, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036200000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 77707.9, "quote_volume": 4895.51212, "trades": 39, "taker_buy_volume": 53970.4, "taker_buy_quote": 3400.1352}, {"ts": 1774036260000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 25844.9, "quote_volume": 1628.17897, "trades": 33, "taker_buy_volume": 19356.0, "taker_buy_quote": 1219.44384}, {"ts": 1774036320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 15702.4, "quote_volume": 989.2512, "trades": 8, "taker_buy_volume": 9380.4, "taker_buy_quote": 590.9652}, {"ts": 1774036380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 8471.3, "quote_volume": 534.53903, "trades": 13, "taker_buy_volume": 7649.7, "taker_buy_quote": 482.69607}, {"ts": 1774036440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 6252.1, "quote_volume": 394.50751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 897.5, "quote_volume": 56.63225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 898.2, "quote_volume": 56.67642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 721.5, "quote_volume": 45.52665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036680000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 899.7, "quote_volume": 56.78099, "trades": 2, "taker_buy_volume": 99.2, "taker_buy_quote": 6.26944}, {"ts": 1774036740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 691.3, "quote_volume": 43.62103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 10767.8, "quote_volume": 679.44818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036860000, "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": 1774036920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 8253.9, "quote_volume": 520.82109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036980000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 179739.5, "quote_volume": 11365.75591, "trades": 64, "taker_buy_volume": 131614.1, "taker_buy_quote": 8326.54192}, {"ts": 1774037040000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2756.2, "quote_volume": 174.12728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 649.9, "quote_volume": 41.00869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 783.4, "quote_volume": 49.43254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1666.0, "quote_volume": 105.1246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037280000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1885.8, "quote_volume": 119.11066, "trades": 2, "taker_buy_volume": 1166.8, "taker_buy_quote": 73.74176}, {"ts": 1774037340000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2492.9, "quote_volume": 157.31115, "trades": 4, "taker_buy_volume": 91.6, "taker_buy_quote": 5.78912}, {"ts": 1774037400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3793.9, "quote_volume": 239.39509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037460000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 30583.7, "quote_volume": 1932.82898, "trades": 17, "taker_buy_volume": 8754.5, "taker_buy_quote": 553.2844}, {"ts": 1774037520000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 112479.2, "quote_volume": 7101.22383, "trades": 30, "taker_buy_volume": 17257.5, "taker_buy_quote": 1090.674}, {"ts": 1774037580000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2368.2, "quote_volume": 149.59325, "trades": 2, "taker_buy_volume": 1598.3, "taker_buy_quote": 101.01256}, {"ts": 1774037640000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 7843.7, "quote_volume": 495.65139, "trades": 2, "taker_buy_volume": 7139.2, "taker_buy_quote": 451.19744}, {"ts": 1774037700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 800.7, "quote_volume": 50.52417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2635.7, "quote_volume": 166.31267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 785.3, "quote_volume": 49.55243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 238635.2, "quote_volume": 15057.88112, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 806.6, "quote_volume": 50.8158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 719.7, "quote_volume": 45.3411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038060000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 12227.9, "quote_volume": 770.13463, "trades": 12, "taker_buy_volume": 1320.7, "taker_buy_quote": 83.2041}, {"ts": 1774038120000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 47953.6, "quote_volume": 3020.92323, "trades": 15, "taker_buy_volume": 41109.6, "taker_buy_quote": 2589.9048}, {"ts": 1774038180000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2166.9, "quote_volume": 136.6147, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 63.1}, {"ts": 1774038240000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 10032.4, "quote_volume": 632.37717, "trades": 7, "taker_buy_volume": 3359.7, "taker_buy_quote": 211.99707}, {"ts": 1774038300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 19741.6, "quote_volume": 1243.7208, "trades": 11, "taker_buy_volume": 9146.6, "taker_buy_quote": 576.2358}, {"ts": 1774038360000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1130.4, "quote_volume": 71.25049, "trades": 3, "taker_buy_volume": 352.9, "taker_buy_quote": 22.26799}, {"ts": 1774038420000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 9732.3, "quote_volume": 612.72795, "trades": 7, "taker_buy_volume": 4505.4, "taker_buy_quote": 283.8402}, {"ts": 1774038480000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 911.9, "quote_volume": 57.35851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038540000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 667.2, "quote_volume": 41.96688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038600000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 52547.6, "quote_volume": 3310.42635, "trades": 17, "taker_buy_volume": 51823.1, "taker_buy_quote": 3264.8553}, {"ts": 1774038660000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 856.3, "quote_volume": 53.86127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 64527.3, "quote_volume": 4058.76717, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 877.6, "quote_volume": 55.11328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038840000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 674.2, "quote_volume": 42.33976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038900000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 6049.2, "quote_volume": 379.88976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038960000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 5669.2, "quote_volume": 356.02576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039020000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 83791.4, "quote_volume": 5270.1479, "trades": 29, "taker_buy_volume": 24210.9, "taker_buy_quote": 1522.86561}, {"ts": 1774039080000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 18059.5, "quote_volume": 1135.94255, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039140000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1626.7, "quote_volume": 102.31943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039200000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 49129.1, "quote_volume": 3089.59876, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039260000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 59385.8, "quote_volume": 3735.36682, "trades": 12, "taker_buy_volume": 58678.2, "taker_buy_quote": 3690.85878}, {"ts": 1774039320000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 20315.5, "quote_volume": 1277.84495, "trades": 26, "taker_buy_volume": 6444.3, "taker_buy_quote": 405.34647}, {"ts": 1774039380000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 39543.7, "quote_volume": 2487.29873, "trades": 18, "taker_buy_volume": 17592.1, "taker_buy_quote": 1106.54309}, {"ts": 1774039440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1905.6, "quote_volume": 119.86224, "trades": 5, "taker_buy_volume": 1157.4, "taker_buy_quote": 72.80046}, {"ts": 1774039500000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 2731.5, "quote_volume": 171.82698, "trades": 4, "taker_buy_volume": 156.3, "taker_buy_quote": 9.8469}, {"ts": 1774039560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 618.8, "quote_volume": 38.92252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039620000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2364.1, "quote_volume": 148.85421, "trades": 3, "taker_buy_volume": 1523.2, "taker_buy_quote": 95.9616}, {"ts": 1774039680000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 29478.0, "quote_volume": 1857.02838, "trades": 17, "taker_buy_volume": 27034.8, "taker_buy_quote": 1703.1924}, {"ts": 1774039740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 13961.0, "quote_volume": 879.543, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039800000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 28603.1, "quote_volume": 1804.77725, "trades": 28, "taker_buy_volume": 17558.6, "taker_buy_quote": 1107.94766}, {"ts": 1774039860000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 8627.2, "quote_volume": 543.54395, "trades": 11, "taker_buy_volume": 303.5, "taker_buy_quote": 19.15085}, {"ts": 1774039920000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 768.4, "quote_volume": 48.42213, "trades": 3, "taker_buy_volume": 129.3, "taker_buy_quote": 8.15883}, {"ts": 1774039980000, "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": 1774040040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1735.0, "quote_volume": 109.305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 673.1, "quote_volume": 42.4053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040160000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3079.5, "quote_volume": 194.0085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040220000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 86828.0, "quote_volume": 5478.74363, "trades": 22, "taker_buy_volume": 41093.4, "taker_buy_quote": 2592.99354}, {"ts": 1774040280000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 808.7, "quote_volume": 50.9481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 625.1, "quote_volume": 39.3813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 844.9, "quote_volume": 53.2287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 724.9, "quote_volume": 45.6687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 58216.4, "quote_volume": 3667.6332, "trades": 22, "taker_buy_volume": 25763.4, "taker_buy_quote": 1623.0942}, {"ts": 1774040580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 28725.9, "quote_volume": 1809.7317, "trades": 15, "taker_buy_volume": 4421.1, "taker_buy_quote": 278.5293}, {"ts": 1774040640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1461.2, "quote_volume": 92.0556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2184.5, "quote_volume": 137.6235, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 10679.0, "quote_volume": 672.777, "trades": 7, "taker_buy_volume": 10022.7, "taker_buy_quote": 631.4301}, {"ts": 1774040820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 10174.7, "quote_volume": 641.0061, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040880000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 6661.7, "quote_volume": 419.57851, "trades": 3, "taker_buy_volume": 5575.8, "taker_buy_quote": 351.2754}, {"ts": 1774040940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 636.9, "quote_volume": 40.06101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041000000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 88329.8, "quote_volume": 5556.02388, "trades": 36, "taker_buy_volume": 62871.2, "taker_buy_quote": 3954.67794}, {"ts": 1774041060000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 16710.1, "quote_volume": 1050.98767, "trades": 6, "taker_buy_volume": 15933.9, "taker_buy_quote": 1002.24231}, {"ts": 1774041120000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3058.1, "quote_volume": 192.30849, "trades": 6, "taker_buy_volume": 1847.6, "taker_buy_quote": 116.21404}, {"ts": 1774041180000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 81595.4, "quote_volume": 5132.35066, "trades": 24, "taker_buy_volume": 41801.8, "taker_buy_quote": 2629.33322}, {"ts": 1774041240000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 10431.8, "quote_volume": 657.12092, "trades": 5, "taker_buy_volume": 9607.0, "taker_buy_quote": 605.241}, {"ts": 1774041300000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5315.3, "quote_volume": 334.78893, "trades": 33, "taker_buy_volume": 3794.6, "taker_buy_quote": 239.0598}, {"ts": 1774041360000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1330.4, "quote_volume": 83.74736, "trades": 3, "taker_buy_volume": 652.0, "taker_buy_quote": 41.076}, {"ts": 1774041420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1159.4, "quote_volume": 73.0422, "trades": 8, "taker_buy_volume": 514.2, "taker_buy_quote": 32.3946}, {"ts": 1774041480000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 240508.6, "quote_volume": 15219.86559, "trades": 70, "taker_buy_volume": 239805.3, "taker_buy_quote": 15175.41703}, {"ts": 1774041540000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 51000.9, "quote_volume": 3228.63897, "trades": 45, "taker_buy_volume": 25857.3, "taker_buy_quote": 1637.04909}, {"ts": 1774041600000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 36506.8, "quote_volume": 2311.50008, "trades": 25, "taker_buy_volume": 6196.4, "taker_buy_quote": 392.85176}, {"ts": 1774041660000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 13633.7, "quote_volume": 862.94932, "trades": 4, "taker_buy_volume": 12994.8, "taker_buy_quote": 822.57084}, {"ts": 1774041720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 71761.7, "quote_volume": 4535.33944, "trades": 47, "taker_buy_volume": 43157.8, "taker_buy_quote": 2727.57296}, {"ts": 1774041780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 28140.8, "quote_volume": 1778.49856, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041840000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 42076.8, "quote_volume": 2659.19274, "trades": 9, "taker_buy_volume": 41466.6, "taker_buy_quote": 2620.68912}, {"ts": 1774041900000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3883.1, "quote_volume": 245.45902, "trades": 19, "taker_buy_volume": 1325.7, "taker_buy_quote": 83.83134}, {"ts": 1774041960000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1676.7, "quote_volume": 106.06144, "trades": 3, "taker_buy_volume": 940.0, "taker_buy_quote": 59.502}, {"ts": 1774042020000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 57612.0, "quote_volume": 3646.75094, "trades": 21, "taker_buy_volume": 11580.2, "taker_buy_quote": 733.02666}, {"ts": 1774042080000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 19303.0, "quote_volume": 1223.36736, "trades": 9, "taker_buy_volume": 14874.6, "taker_buy_quote": 943.04964}, {"ts": 1774042140000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 5109.9, "quote_volume": 323.89257, "trades": 9, "taker_buy_volume": 4359.0, "taker_buy_quote": 276.3606}, {"ts": 1774042200000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 87638.0, "quote_volume": 5556.18518, "trades": 24, "taker_buy_volume": 37943.5, "taker_buy_quote": 2405.6649}, {"ts": 1774042260000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 22167.9, "quote_volume": 1405.77326, "trades": 16, "taker_buy_volume": 21259.4, "taker_buy_quote": 1348.17436}, {"ts": 1774042320000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 12643.9, "quote_volume": 802.79456, "trades": 31, "taker_buy_volume": 11713.0, "taker_buy_quote": 743.7755}, {"ts": 1774042380000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 27547.2, "quote_volume": 1749.16039, "trades": 26, "taker_buy_volume": 26679.1, "taker_buy_quote": 1694.12285}, {"ts": 1774042440000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 126382.4, "quote_volume": 8025.77267, "trades": 39, "taker_buy_volume": 76230.4, "taker_buy_quote": 4841.12067}, {"ts": 1774042500000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 3917.9, "quote_volume": 248.71429, "trades": 11, "taker_buy_volume": 3194.3, "taker_buy_quote": 202.83805}, {"ts": 1774042560000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 18883.2, "quote_volume": 1199.38372, "trades": 29, "taker_buy_volume": 18136.4, "taker_buy_quote": 1152.0366}, {"ts": 1774042620000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 87816.7, "quote_volume": 5585.11475, "trades": 67, "taker_buy_volume": 72853.7, "taker_buy_quote": 4633.54212}, {"ts": 1774042680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 11191.5, "quote_volume": 710.66025, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042740000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4174.1, "quote_volume": 264.98055, "trades": 5, "taker_buy_volume": 3426.1, "taker_buy_quote": 217.55735}, {"ts": 1774042800000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 129433.1, "quote_volume": 8205.99301, "trades": 40, "taker_buy_volume": 14892.1, "taker_buy_quote": 944.15914}, {"ts": 1774042860000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 770.1, "quote_volume": 48.75837, "trades": 2, "taker_buy_volume": 110.4, "taker_buy_quote": 6.99936}, {"ts": 1774042920000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 36641.6, "quote_volume": 2319.32466, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 42730.9, "quote_volume": 2700.59288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 16982.3, "quote_volume": 1073.28136, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 8083.3, "quote_volume": 510.86456, "trades": 10, "taker_buy_volume": 7170.9, "taker_buy_quote": 453.20088}, {"ts": 1774043160000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 24601.8, "quote_volume": 1557.29394, "trades": 12, "taker_buy_volume": 24601.8, "taker_buy_quote": 1557.29394}, {"ts": 1774043220000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 54494.7, "quote_volume": 3451.65542, "trades": 25, "taker_buy_volume": 43481.1, "taker_buy_quote": 2754.49454}, {"ts": 1774043280000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 30146.0, "quote_volume": 1908.16588, "trades": 14, "taker_buy_volume": 29386.8, "taker_buy_quote": 1860.18444}, {"ts": 1774043340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 630.1, "quote_volume": 39.82232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 627.4, "quote_volume": 39.65168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043460000, "open": 0.0632, "high": 0.0634, "low": 0.0632, "close": 0.0633, "volume": 4120.1, "quote_volume": 260.76185, "trades": 11, "taker_buy_volume": 3147.8, "taker_buy_quote": 199.30159}, {"ts": 1774043520000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 10695.5, "quote_volume": 677.84306, "trades": 3, "taker_buy_volume": 8179.1, "taker_buy_quote": 518.55494}, {"ts": 1774043580000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 2288.7, "quote_volume": 145.02133, "trades": 8, "taker_buy_volume": 1466.2, "taker_buy_quote": 92.95708}, {"ts": 1774043640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 784.8, "quote_volume": 49.67784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043700000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 8649.8, "quote_volume": 547.7692, "trades": 6, "taker_buy_volume": 2368.6, "taker_buy_quote": 150.16924}, {"ts": 1774043760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 692.9, "quote_volume": 43.86057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 754.1, "quote_volume": 47.73453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043880000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 718.3, "quote_volume": 45.46839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043940000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 681.8, "quote_volume": 43.15794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044000000, "open": 0.0634, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 27962.4, "quote_volume": 1775.06149, "trades": 21, "taker_buy_volume": 27246.7, "taker_buy_quote": 1729.68611}, {"ts": 1774044060000, "open": 0.0635, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 52741.5, "quote_volume": 3349.07095, "trades": 16, "taker_buy_volume": 25924.9, "taker_buy_quote": 1646.27805}, {"ts": 1774044120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1053.5, "quote_volume": 66.89725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044180000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 14148.9, "quote_volume": 900.17971, "trades": 25, "taker_buy_volume": 13357.3, "taker_buy_quote": 849.83395}, {"ts": 1774044240000, "open": 0.0637, "high": 0.0638, "low": 0.0636, "close": 0.0637, "volume": 112895.4, "quote_volume": 7191.40393, "trades": 54, "taker_buy_volume": 85885.8, "taker_buy_quote": 5470.97216}, {"ts": 1774044300000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 17488.7, "quote_volume": 1113.95008, "trades": 21, "taker_buy_volume": 16687.6, "taker_buy_quote": 1063.00012}, {"ts": 1774044360000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 12981.7, "quote_volume": 826.86213, "trades": 32, "taker_buy_volume": 12260.1, "taker_buy_quote": 780.96837}, {"ts": 1774044420000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 12195.1, "quote_volume": 776.76386, "trades": 26, "taker_buy_volume": 11555.0, "taker_buy_quote": 736.0535}, {"ts": 1774044480000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1447.1, "quote_volume": 92.11405, "trades": 2, "taker_buy_volume": 784.9, "taker_buy_quote": 49.99813}, {"ts": 1774044540000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 78167.4, "quote_volume": 4971.35544, "trades": 34, "taker_buy_volume": 4835.7, "taker_buy_quote": 307.55052}, {"ts": 1774044600000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 51578.2, "quote_volume": 3280.68152, "trades": 22, "taker_buy_volume": 50944.8, "taker_buy_quote": 3240.39728}, {"ts": 1774044660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 709.0, "quote_volume": 45.0924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044720000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 7377.9, "quote_volume": 469.42124, "trades": 7, "taker_buy_volume": 1868.0, "taker_buy_quote": 118.9916}, {"ts": 1774044780000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 32783.4, "quote_volume": 2084.99575, "trades": 29, "taker_buy_volume": 4425.8, "taker_buy_quote": 281.48088}, {"ts": 1774044840000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 41289.1, "quote_volume": 2625.24464, "trades": 20, "taker_buy_volume": 28809.6, "taker_buy_quote": 1832.29056}, {"ts": 1774044900000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 21660.6, "quote_volume": 1377.66096, "trades": 10, "taker_buy_volume": 468.0, "taker_buy_quote": 29.8116}, {"ts": 1774044960000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 31670.8, "quote_volume": 2014.19965, "trades": 9, "taker_buy_volume": 31038.5, "taker_buy_quote": 1974.0486}, {"ts": 1774045020000, "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 291178.2, "quote_volume": 18545.35812, "trades": 69, "taker_buy_volume": 257252.9, "taker_buy_quote": 16384.9728}, {"ts": 1774045080000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 85191.0, "quote_volume": 5435.12049, "trades": 21, "taker_buy_volume": 84537.9, "taker_buy_quote": 5393.51802}, {"ts": 1774045140000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 696.5, "quote_volume": 44.36705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045200000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 11574.2, "quote_volume": 737.32581, "trades": 6, "taker_buy_volume": 492.7, "taker_buy_quote": 31.43426}, {"ts": 1774045260000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 582945.2, "quote_volume": 37133.60924, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045320000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1886.6, "quote_volume": 120.10033, "trades": 3, "taker_buy_volume": 1125.7, "taker_buy_quote": 71.70709}, {"ts": 1774045380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 780.1, "quote_volume": 49.61436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045440000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 73296.4, "quote_volume": 4661.67929, "trades": 19, "taker_buy_volume": 282.5, "taker_buy_quote": 17.99525}, {"ts": 1774045500000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 8521.1, "quote_volume": 541.84662, "trades": 9, "taker_buy_volume": 263.3, "taker_buy_quote": 16.74588}, {"ts": 1774045560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3573.1, "quote_volume": 226.89185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045620000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3724.8, "quote_volume": 236.82626, "trades": 2, "taker_buy_volume": 3014.6, "taker_buy_quote": 191.72856}, {"ts": 1774045680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 752.9, "quote_volume": 47.80915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045740000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 876.0, "quote_volume": 55.626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4042.1, "quote_volume": 256.67335, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045860000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 186184.1, "quote_volume": 11821.33602, "trades": 77, "taker_buy_volume": 66076.8, "taker_buy_quote": 4195.8768}, {"ts": 1774045920000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 108334.6, "quote_volume": 6879.25844, "trades": 24, "taker_buy_volume": 99915.4, "taker_buy_quote": 6344.63924}, {"ts": 1774045980000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5738.6, "quote_volume": 364.4011, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046040000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 20167.0, "quote_volume": 1280.00784, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046100000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4120.7, "quote_volume": 261.25238, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046160000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 1104.2, "quote_volume": 70.03827, "trades": 2, "taker_buy_volume": 319.9, "taker_buy_quote": 20.31365}, {"ts": 1774046220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 781.0, "quote_volume": 49.5154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046280000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 759.9, "quote_volume": 48.17766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 45187.0, "quote_volume": 2869.3745, "trades": 20, "taker_buy_volume": 43562.9, "taker_buy_quote": 2766.24415}, {"ts": 1774046400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1104.5, "quote_volume": 70.18255, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 29.7648}, {"ts": 1774046520000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 13505.8, "quote_volume": 857.6183, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046580000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 865.8, "quote_volume": 54.89172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046640000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 2822.2, "quote_volume": 179.12692, "trades": 2, "taker_buy_volume": 1994.4, "taker_buy_quote": 126.6444}, {"ts": 1774046700000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 827.7, "quote_volume": 52.47618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046760000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 720.6, "quote_volume": 45.68604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046820000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 54812.5, "quote_volume": 3480.48391, "trades": 13, "taker_buy_volume": 53714.1, "taker_buy_quote": 3410.84535}, {"ts": 1774046880000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 28641.1, "quote_volume": 1818.60164, "trades": 5, "taker_buy_volume": 27559.0, "taker_buy_quote": 1749.9965}, {"ts": 1774046940000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 81978.2, "quote_volume": 5205.42519, "trades": 24, "taker_buy_volume": 51641.7, "taker_buy_quote": 3279.24795}, {"ts": 1774047000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 148992.6, "quote_volume": 9475.92936, "trades": 45, "taker_buy_volume": 94670.4, "taker_buy_quote": 6021.03744}, {"ts": 1774047060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 859.0, "quote_volume": 54.5465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 776.8, "quote_volume": 49.3268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047180000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 26291.4, "quote_volume": 1669.41437, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047240000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 784.8, "quote_volume": 49.75632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 48718.1, "quote_volume": 3093.59935, "trades": 12, "taker_buy_volume": 47993.9, "taker_buy_quote": 3047.61265}, {"ts": 1774047360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 8028.3, "quote_volume": 509.79705, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047420000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3107.6, "quote_volume": 197.3795, "trades": 5, "taker_buy_volume": 469.0, "taker_buy_quote": 29.8284}, {"ts": 1774047480000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1344.2, "quote_volume": 85.4035, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 29.7648}, {"ts": 1774047540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 728.7, "quote_volume": 46.27245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047600000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 880.6, "quote_volume": 55.9181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047660000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 22629.6, "quote_volume": 1436.91332, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 903.6, "quote_volume": 57.28824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 806.2, "quote_volume": 51.11308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 918.9, "quote_volume": 58.25826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047900000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 89559.6, "quote_volume": 5678.00112, "trades": 20, "taker_buy_volume": 5510.1, "taker_buy_quote": 349.34034}, {"ts": 1774047960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 161.2, "quote_volume": 10.22008, "trades": 1, "taker_buy_volume": 161.2, "taker_buy_quote": 10.22008}, {"ts": 1774048020000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2556.9, "quote_volume": 161.85177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048080000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 783.3, "quote_volume": 49.58289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048140000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3128.9, "quote_volume": 198.05937, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048200000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 97677.0, "quote_volume": 6182.9541, "trades": 29, "taker_buy_volume": 60205.5, "taker_buy_quote": 3811.00815}, {"ts": 1774048260000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 608.9, "quote_volume": 38.54337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048320000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 825.9, "quote_volume": 52.27947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048380000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 21701.3, "quote_volume": 1373.73172, "trades": 8, "taker_buy_volume": 394.3, "taker_buy_quote": 24.99862}, {"ts": 1774048440000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 1314.8, "quote_volume": 83.27384, "trades": 2, "taker_buy_volume": 470.0, "taker_buy_quote": 29.798}, {"ts": 1774048500000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 232908.2, "quote_volume": 14764.72891, "trades": 103, "taker_buy_volume": 197990.6, "taker_buy_quote": 12552.60404}, {"ts": 1774048560000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 7569.6, "quote_volume": 479.29668, "trades": 6, "taker_buy_volume": 1410.0, "taker_buy_quote": 89.394}, {"ts": 1774048620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 822.8, "quote_volume": 52.08324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048680000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 50361.3, "quote_volume": 3192.37509, "trades": 23, "taker_buy_volume": 23428.0, "taker_buy_quote": 1485.35664}, {"ts": 1774048740000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 42079.7, "quote_volume": 2667.96625, "trades": 16, "taker_buy_volume": 36491.7, "taker_buy_quote": 2313.76158}, {"ts": 1774048800000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 960.8, "quote_volume": 60.92702, "trades": 2, "taker_buy_volume": 123.0, "taker_buy_quote": 7.8105}, {"ts": 1774048860000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1735.7, "quote_volume": 110.15338, "trades": 4, "taker_buy_volume": 1100.0, "taker_buy_quote": 69.85}, {"ts": 1774048920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 764.8, "quote_volume": 48.48832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048980000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1984.9, "quote_volume": 125.96211, "trades": 3, "taker_buy_volume": 1194.5, "taker_buy_quote": 75.85075}, {"ts": 1774049040000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 4295.5, "quote_volume": 272.663, "trades": 9, "taker_buy_volume": 3283.0, "taker_buy_quote": 208.4705}, {"ts": 1774049100000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 5253.2, "quote_volume": 333.42459, "trades": 9, "taker_buy_volume": 3717.1, "taker_buy_quote": 236.03585}, {"ts": 1774049160000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 110201.0, "quote_volume": 6999.19367, "trades": 25, "taker_buy_volume": 95659.7, "taker_buy_quote": 6075.82112}, {"ts": 1774049220000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1292.8, "quote_volume": 82.1396, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 29.7648}, {"ts": 1774049280000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 16356.2, "quote_volume": 1040.19102, "trades": 3, "taker_buy_volume": 15723.2, "taker_buy_quote": 999.99552}, {"ts": 1774049340000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1835.7, "quote_volume": 116.66695, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 63.6}, {"ts": 1774049400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 645.6, "quote_volume": 40.9956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 8896.1, "quote_volume": 564.92996, "trades": 10, "taker_buy_volume": 276.1, "taker_buy_quote": 17.55996}, {"ts": 1774049520000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 87518.4, "quote_volume": 5557.6162, "trades": 25, "taker_buy_volume": 22245.5, "taker_buy_quote": 1412.78705}, {"ts": 1774049580000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 12762.3, "quote_volume": 812.07799, "trades": 24, "taker_buy_volume": 12762.3, "taker_buy_quote": 812.07799}, {"ts": 1774049640000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 13599.9, "quote_volume": 865.04724, "trades": 16, "taker_buy_volume": 936.0, "taker_buy_quote": 59.6232}, {"ts": 1774049700000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 9967.5, "quote_volume": 633.8572, "trades": 3, "taker_buy_volume": 9209.5, "taker_buy_quote": 585.7242}, {"ts": 1774049760000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 7406.2, "quote_volume": 470.95067, "trades": 5, "taker_buy_volume": 6569.7, "taker_buy_quote": 417.83292}, {"ts": 1774049820000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 30402.3, "quote_volume": 1933.51113, "trades": 13, "taker_buy_volume": 29650.8, "taker_buy_quote": 1885.79088}, {"ts": 1774049880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 733.8, "quote_volume": 46.5963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2731.3, "quote_volume": 173.43755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050000000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2583.4, "quote_volume": 164.0459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 805.4, "quote_volume": 51.1429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 817.8, "quote_volume": 51.9303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 792.8, "quote_volume": 50.3428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1523.0, "quote_volume": 96.7105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050300000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 114548.0, "quote_volume": 7273.73026, "trades": 28, "taker_buy_volume": 37941.5, "taker_buy_quote": 2409.28525}, {"ts": 1774050360000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 20514.9, "quote_volume": 1302.69615, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050420000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 8123.9, "quote_volume": 515.79286, "trades": 5, "taker_buy_volume": 7376.0, "taker_buy_quote": 468.376}, {"ts": 1774050480000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 25951.2, "quote_volume": 1647.9012, "trades": 8, "taker_buy_volume": 25195.3, "taker_buy_quote": 1599.90155}, {"ts": 1774050540000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4624.0, "quote_volume": 293.624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050600000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 1788.9, "quote_volume": 113.68606, "trades": 4, "taker_buy_volume": 909.1, "taker_buy_quote": 57.81876}, {"ts": 1774050660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 723.2, "quote_volume": 45.9232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050720000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 35370.6, "quote_volume": 2249.70118, "trades": 19, "taker_buy_volume": 24985.9, "taker_buy_quote": 1589.23426}, {"ts": 1774050780000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1926.4, "quote_volume": 122.45715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050840000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 940.4, "quote_volume": 59.72326, "trades": 2, "taker_buy_volume": 78.6, "taker_buy_quote": 4.99896}, {"ts": 1774050900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 6225.6, "quote_volume": 395.3256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 814.6, "quote_volume": 51.7271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 691.5, "quote_volume": 43.91025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 897.2, "quote_volume": 56.9722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051200000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 18561.0, "quote_volume": 1178.6235, "trades": 30, "taker_buy_volume": 278.9, "taker_buy_quote": 17.71015}, {"ts": 1774051260000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 39649.0, "quote_volume": 2517.7583, "trades": 12, "taker_buy_volume": 38880.7, "taker_buy_quote": 2468.97125}, {"ts": 1774051320000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 14835.3, "quote_volume": 943.63678, "trades": 13, "taker_buy_volume": 14118.3, "taker_buy_quote": 898.10728}, {"ts": 1774051380000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 11795.5, "quote_volume": 751.2999, "trades": 13, "taker_buy_volume": 11061.0, "taker_buy_quote": 704.5857}, {"ts": 1774051440000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 5533.2, "quote_volume": 352.37912, "trades": 12, "taker_buy_volume": 4676.0, "taker_buy_quote": 297.8612}, {"ts": 1774051500000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 122809.8, "quote_volume": 7810.63581, "trades": 21, "taker_buy_volume": 96.8, "taker_buy_quote": 6.15648}, {"ts": 1774051560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 710.8, "quote_volume": 45.1358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5107.9, "quote_volume": 324.35165, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2621.1, "quote_volume": 166.43985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051740000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2945.9, "quote_volume": 186.99822, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051800000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 112835.3, "quote_volume": 7165.04155, "trades": 33, "taker_buy_volume": 67704.8, "taker_buy_quote": 4299.2548}, {"ts": 1774051860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 9319.1, "quote_volume": 591.76285, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051920000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 916.0, "quote_volume": 58.09987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051980000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 30646.8, "quote_volume": 1946.00423, "trades": 10, "taker_buy_volume": 22322.4, "taker_buy_quote": 1417.4724}, {"ts": 1774052040000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1359.9, "quote_volume": 86.40045, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 29.7648}, {"ts": 1774052100000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 51288.5, "quote_volume": 3261.86655, "trades": 15, "taker_buy_volume": 50468.0, "taker_buy_quote": 3209.7648}, {"ts": 1774052160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7267.7, "quote_volume": 462.22572, "trades": 8, "taker_buy_volume": 6040.6, "taker_buy_quote": 384.18216}, {"ts": 1774052220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 27252.3, "quote_volume": 1733.24628, "trades": 17, "taker_buy_volume": 17771.3, "taker_buy_quote": 1130.25468}, {"ts": 1774052280000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 10936.0, "quote_volume": 695.3227, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052340000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 48768.0, "quote_volume": 3101.56075, "trades": 17, "taker_buy_volume": 37585.1, "taker_buy_quote": 2390.41236}, {"ts": 1774052400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 625.9, "quote_volume": 39.80724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052460000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2651.8, "quote_volume": 168.84128, "trades": 7, "taker_buy_volume": 1868.0, "taker_buy_quote": 118.9916}, {"ts": 1774052520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1280.3, "quote_volume": 81.42708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052580000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2031.9, "quote_volume": 129.36914, "trades": 4, "taker_buy_volume": 1403.0, "taker_buy_quote": 89.3711}, {"ts": 1774052640000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3075.8, "quote_volume": 195.71428, "trades": 6, "taker_buy_volume": 934.0, "taker_buy_quote": 59.4958}, {"ts": 1774052700000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3697.7, "quote_volume": 235.471, "trades": 6, "taker_buy_volume": 2972.8, "taker_buy_quote": 189.36736}, {"ts": 1774052760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3806.8, "quote_volume": 242.11248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052820000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1037.1, "quote_volume": 65.97809, "trades": 2, "taker_buy_volume": 185.3, "taker_buy_quote": 11.80361}, {"ts": 1774052880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4316.2, "quote_volume": 274.51032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2063.8, "quote_volume": 131.25768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053000000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 36352.6, "quote_volume": 2311.94, "trades": 15, "taker_buy_volume": 3251.0, "taker_buy_quote": 206.7636}, {"ts": 1774053060000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 763.7, "quote_volume": 48.49495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053120000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0636, "volume": 99398.0, "quote_volume": 6323.75129, "trades": 27, "taker_buy_volume": 89039.4, "taker_buy_quote": 5665.02434}, {"ts": 1774053180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 754.3, "quote_volume": 47.97348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1127.5, "quote_volume": 71.709, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4711.5, "quote_volume": 299.6514, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 23224.1, "quote_volume": 1477.05276, "trades": 12, "taker_buy_volume": 14373.0, "taker_buy_quote": 914.1228}, {"ts": 1774053420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 838.1, "quote_volume": 53.30316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2562.1, "quote_volume": 162.94956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053540000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2238.2, "quote_volume": 142.48308, "trades": 3, "taker_buy_volume": 1335.6, "taker_buy_quote": 85.07772}, {"ts": 1774053600000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 34270.2, "quote_volume": 2179.468, "trades": 13, "taker_buy_volume": 786.1, "taker_buy_quote": 49.99596}, {"ts": 1774053660000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 667.7, "quote_volume": 42.39895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3088.2, "quote_volume": 196.1007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 752.2, "quote_volume": 47.7647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 851.1, "quote_volume": 54.04485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 893.7, "quote_volume": 56.74995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053960000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1430.6, "quote_volume": 90.92486, "trades": 2, "taker_buy_volume": 817.6, "taker_buy_quote": 51.99936}, {"ts": 1774054020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 650.8, "quote_volume": 41.3258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054080000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3199.7, "quote_volume": 203.33793, "trades": 4, "taker_buy_volume": 1569.8, "taker_buy_quote": 99.83928}, {"ts": 1774054140000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 961.0, "quote_volume": 61.0535, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 19.08}, {"ts": 1774054200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 100497.2, "quote_volume": 6391.22073, "trades": 25, "taker_buy_volume": 96485.3, "taker_buy_quote": 6136.46508}, {"ts": 1774054260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 117168.9, "quote_volume": 7451.94204, "trades": 21, "taker_buy_volume": 52689.8, "taker_buy_quote": 3351.07128}, {"ts": 1774054320000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 59027.6, "quote_volume": 3754.08495, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 114138.4, "quote_volume": 7259.20224, "trades": 71, "taker_buy_volume": 59118.2, "taker_buy_quote": 3759.91752}, {"ts": 1774054440000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 46648.2, "quote_volume": 2966.65354, "trades": 26, "taker_buy_volume": 6548.5, "taker_buy_quote": 416.4846}, {"ts": 1774054500000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 88156.7, "quote_volume": 5606.67648, "trades": 15, "taker_buy_volume": 82361.7, "taker_buy_quote": 5238.20412}, {"ts": 1774054560000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7055.3, "quote_volume": 448.71708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054620000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3327.4, "quote_volume": 211.67575, "trades": 4, "taker_buy_volume": 531.1, "taker_buy_quote": 33.83107}, {"ts": 1774054680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 803.0, "quote_volume": 51.0708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054740000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 3340.1, "quote_volume": 212.67605, "trades": 2, "taker_buy_volume": 2456.9, "taker_buy_quote": 156.50453}, {"ts": 1774054800000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 1186.4, "quote_volume": 75.50577, "trades": 5, "taker_buy_volume": 507.3, "taker_buy_quote": 32.31501}, {"ts": 1774054860000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 121527.2, "quote_volume": 7741.21361, "trades": 33, "taker_buy_volume": 110383.9, "taker_buy_quote": 7031.45443}, {"ts": 1774054920000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 34317.2, "quote_volume": 2186.00564, "trades": 14, "taker_buy_volume": 24751.0, "taker_buy_quote": 1576.6387}, {"ts": 1774054980000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 6896.3, "quote_volume": 439.30998, "trades": 10, "taker_buy_volume": 4989.7, "taker_buy_quote": 317.85956}, {"ts": 1774055040000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 24734.6, "quote_volume": 1575.59402, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055100000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 47094.7, "quote_volume": 3000.77176, "trades": 15, "taker_buy_volume": 38816.0, "taker_buy_quote": 2473.41857}, {"ts": 1774055160000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 668.3, "quote_volume": 42.57071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 737.4, "quote_volume": 46.97238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 701.0, "quote_volume": 44.6537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2697.7, "quote_volume": 171.84349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055400000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 38559.5, "quote_volume": 2460.0115, "trades": 17, "taker_buy_volume": 32929.8, "taker_buy_quote": 2100.92124}, {"ts": 1774055460000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 3872.9, "quote_volume": 247.00278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 861.1, "quote_volume": 54.85207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 713.8, "quote_volume": 45.46906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2464.6, "quote_volume": 156.99502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4191.5, "quote_volume": 266.99855, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 786.9, "quote_volume": 50.12553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055820000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 146850.1, "quote_volume": 9354.27494, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 786.1, "quote_volume": 49.99596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056000000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 46752.0, "quote_volume": 2978.01634, "trades": 14, "taker_buy_volume": 39182.3, "taker_buy_quote": 2495.91251}, {"ts": 1774056060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 8805.8, "quote_volume": 560.92946, "trades": 10, "taker_buy_volume": 747.0, "taker_buy_quote": 47.5839}, {"ts": 1774056120000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4543.5, "quote_volume": 289.33467, "trades": 5, "taker_buy_volume": 3680.7, "taker_buy_quote": 234.46059}, {"ts": 1774056180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 679.4, "quote_volume": 43.20984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 907.5, "quote_volume": 57.717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5332.4, "quote_volume": 339.14064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 807.2, "quote_volume": 51.33792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 835.6, "quote_volume": 53.14416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1603.6, "quote_volume": 101.98896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4829.3, "quote_volume": 307.14348, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 73937.5, "quote_volume": 4702.425, "trades": 24, "taker_buy_volume": 35849.4, "taker_buy_quote": 2280.02184}, {"ts": 1774056660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 902.0, "quote_volume": 57.3672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 9575.8, "quote_volume": 608.94257, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056780000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6563.0, "quote_volume": 417.32175, "trades": 5, "taker_buy_volume": 5712.5, "taker_buy_quote": 363.315}, {"ts": 1774056840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 710.9, "quote_volume": 45.14215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 21800.9, "quote_volume": 1386.53724, "trades": 10, "taker_buy_volume": 16081.2, "taker_buy_quote": 1022.76432}, {"ts": 1774056960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 860.7, "quote_volume": 54.74052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 891.9, "quote_volume": 56.72484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 825.3, "quote_volume": 52.48908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1347.0, "quote_volume": 85.6692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3704.3, "quote_volume": 235.59348, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057260000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 17651.7, "quote_volume": 1122.5737, "trades": 11, "taker_buy_volume": 16907.5, "taker_buy_quote": 1075.317}, {"ts": 1774057320000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 971.7, "quote_volume": 61.71147, "trades": 2, "taker_buy_volume": 85.2, "taker_buy_quote": 5.41872}, {"ts": 1774057380000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 757.9, "quote_volume": 48.12665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057440000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 27882.1, "quote_volume": 1773.03816, "trades": 6, "taker_buy_volume": 25248.1, "taker_buy_quote": 1605.77916}, {"ts": 1774057500000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 27901.9, "quote_volume": 1771.70167, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057560000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 86849.0, "quote_volume": 5514.9115, "trades": 38, "taker_buy_volume": 55417.3, "taker_buy_quote": 3518.99855}, {"ts": 1774057620000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 6842.9, "quote_volume": 434.75999, "trades": 3, "taker_buy_volume": 2358.4, "taker_buy_quote": 149.99424}, {"ts": 1774057680000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3120.4, "quote_volume": 198.1454, "trades": 5, "taker_buy_volume": 783.6, "taker_buy_quote": 49.7586}, {"ts": 1774057740000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 13141.1, "quote_volume": 834.38273, "trades": 4, "taker_buy_volume": 12369.9, "taker_buy_quote": 785.48865}, {"ts": 1774057800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 628.6, "quote_volume": 39.85324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 816.3, "quote_volume": 51.75342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 658.4, "quote_volume": 41.74256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 870.2, "quote_volume": 55.17068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058040000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4071.7, "quote_volume": 258.48263, "trades": 5, "taker_buy_volume": 3368.5, "taker_buy_quote": 213.89975}, {"ts": 1774058100000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 8840.3, "quote_volume": 560.74161, "trades": 5, "taker_buy_volume": 2665.9, "taker_buy_quote": 169.28465}, {"ts": 1774058160000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 2490.1, "quote_volume": 158.05688, "trades": 3, "taker_buy_volume": 1845.4, "taker_buy_quote": 117.1829}, {"ts": 1774058220000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 694.7, "quote_volume": 44.04398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058280000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 1127.7, "quote_volume": 71.52562, "trades": 2, "taker_buy_volume": 294.4, "taker_buy_quote": 18.6944}, {"ts": 1774058340000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1055.5, "quote_volume": 66.9187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058400000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 59799.3, "quote_volume": 3791.27562, "trades": 25, "taker_buy_volume": 30272.2, "taker_buy_quote": 1919.25748}, {"ts": 1774058460000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 778.9, "quote_volume": 49.38226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058520000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 30810.8, "quote_volume": 1953.33899, "trades": 10, "taker_buy_volume": 5231.3, "taker_buy_quote": 331.66442}, {"ts": 1774058580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 688.0, "quote_volume": 43.5504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058640000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 65836.2, "quote_volume": 4174.01508, "trades": 30, "taker_buy_volume": 44864.1, "taker_buy_quote": 2844.38394}, {"ts": 1774058700000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 17894.8, "quote_volume": 1134.4682, "trades": 13, "taker_buy_volume": 12686.7, "taker_buy_quote": 804.33678}, {"ts": 1774058760000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 643.3, "quote_volume": 40.72089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058820000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 885.6, "quote_volume": 56.05848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058880000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 1011.9, "quote_volume": 64.06973, "trades": 3, "taker_buy_volume": 164.6, "taker_buy_quote": 10.43564}, {"ts": 1774058940000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 4341.4, "quote_volume": 275.17033, "trades": 2, "taker_buy_volume": 3597.1, "taker_buy_quote": 228.05614}, {"ts": 1774059000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 771.4, "quote_volume": 48.82962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2437.7, "quote_volume": 154.30641, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059120000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 6352.5, "quote_volume": 402.14952, "trades": 14, "taker_buy_volume": 362.7, "taker_buy_quote": 22.99518}, {"ts": 1774059180000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 8012.5, "quote_volume": 507.19125, "trades": 17, "taker_buy_volume": 529.7, "taker_buy_quote": 33.53001}, {"ts": 1774059240000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 6256.7, "quote_volume": 395.97823, "trades": 3, "taker_buy_volume": 5547.9, "taker_buy_quote": 351.18207}, {"ts": 1774059300000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 22781.8, "quote_volume": 1442.08794, "trades": 9, "taker_buy_volume": 21905.8, "taker_buy_quote": 1386.63714}, {"ts": 1774059360000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 880.7, "quote_volume": 55.74831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059420000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 752.4, "quote_volume": 47.62692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059480000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1126.9, "quote_volume": 71.33277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059540000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2584.4, "quote_volume": 163.59252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059600000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 620.8, "quote_volume": 39.29664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059660000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 16456.6, "quote_volume": 1043.27386, "trades": 11, "taker_buy_volume": 11368.2, "taker_buy_quote": 720.74388}, {"ts": 1774059720000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4543.2, "quote_volume": 288.03888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059780000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 2604.1, "quote_volume": 165.09994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059840000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 610.2, "quote_volume": 38.68668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059900000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 1117.9, "quote_volume": 70.87486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059960000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 735.2, "quote_volume": 46.61168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060020000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 619.5, "quote_volume": 39.2763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060080000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 34998.3, "quote_volume": 2222.33015, "trades": 13, "taker_buy_volume": 27989.5, "taker_buy_quote": 1777.33325}, {"ts": 1774060140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 721.4, "quote_volume": 45.8089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060200000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 7465.5, "quote_volume": 474.71019, "trades": 4, "taker_buy_volume": 6509.4, "taker_buy_quote": 413.99784}, {"ts": 1774060260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 734.2, "quote_volume": 46.6217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060320000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 12409.0, "quote_volume": 787.88957, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060380000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 24394.4, "quote_volume": 1549.34075, "trades": 13, "taker_buy_volume": 23696.5, "taker_buy_quote": 1505.0241}, {"ts": 1774060440000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4293.2, "quote_volume": 272.6182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060500000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 812.0, "quote_volume": 51.562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060560000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 15449.0, "quote_volume": 980.9388, "trades": 7, "taker_buy_volume": 4829.3, "taker_buy_quote": 306.66055}, {"ts": 1774060620000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3525.4, "quote_volume": 223.8629, "trades": 4, "taker_buy_volume": 3525.4, "taker_buy_quote": 223.8629}, {"ts": 1774060680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 749.2, "quote_volume": 47.49928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060740000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 36823.2, "quote_volume": 2338.20999, "trades": 14, "taker_buy_volume": 26502.5, "taker_buy_quote": 1682.90875}, {"ts": 1774060800000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 31745.8, "quote_volume": 2019.6398, "trades": 14, "taker_buy_volume": 29307.5, "taker_buy_quote": 1864.65055}, {"ts": 1774060860000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5525.9, "quote_volume": 351.44724, "trades": 13, "taker_buy_volume": 4201.6, "taker_buy_quote": 267.22176}, {"ts": 1774060920000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4791.8, "quote_volume": 304.75848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060980000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3062.1, "quote_volume": 194.97769, "trades": 2, "taker_buy_volume": 2281.3, "taker_buy_quote": 145.31881}, {"ts": 1774061040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2710.5, "quote_volume": 172.3878, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061100000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 9636.2, "quote_volume": 612.78637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061160000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 21903.0, "quote_volume": 1392.94025, "trades": 14, "taker_buy_volume": 16894.7, "taker_buy_quote": 1074.50292}, {"ts": 1774061220000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3356.0, "quote_volume": 213.51994, "trades": 3, "taker_buy_volume": 783.4, "taker_buy_quote": 49.90258}, {"ts": 1774061280000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 64244.1, "quote_volume": 4092.288, "trades": 9, "taker_buy_volume": 63632.4, "taker_buy_quote": 4053.38388}, {"ts": 1774061340000, "open": 0.0636, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 22394.6, "quote_volume": 1424.27453, "trades": 29, "taker_buy_volume": 20532.9, "taker_buy_quote": 1305.94111}, {"ts": 1774061400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 888.9, "quote_volume": 56.53404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 748.3, "quote_volume": 47.59188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 861.0, "quote_volume": 54.7596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 676.7, "quote_volume": 43.03812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061640000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 857.5, "quote_volume": 54.55159, "trades": 2, "taker_buy_volume": 145.9, "taker_buy_quote": 9.29383}, {"ts": 1774061700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3763.8, "quote_volume": 239.37768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061760000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2913.4, "quote_volume": 185.29224, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061820000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 27147.9, "quote_volume": 1726.52873, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 716.7, "quote_volume": 45.51045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061940000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 6479.2, "quote_volume": 411.46598, "trades": 5, "taker_buy_volume": 367.8, "taker_buy_quote": 23.39208}, {"ts": 1774062000000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 38562.9, "quote_volume": 2453.1404, "trades": 18, "taker_buy_volume": 30384.4, "taker_buy_quote": 1932.9878}, {"ts": 1774062060000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3794.3, "quote_volume": 241.22746, "trades": 3, "taker_buy_volume": 2894.1, "taker_buy_quote": 184.06476}, {"ts": 1774062120000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 853.8, "quote_volume": 54.2163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062180000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 647.4, "quote_volume": 41.1099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062240000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062300000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 804.6, "quote_volume": 51.0921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062360000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 38534.2, "quote_volume": 2450.69232, "trades": 12, "taker_buy_volume": 33405.1, "taker_buy_quote": 2124.56436}, {"ts": 1774062420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4454.2, "quote_volume": 283.28712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 634.6, "quote_volume": 40.36056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062540000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 25984.6, "quote_volume": 1655.14535, "trades": 10, "taker_buy_volume": 25247.9, "taker_buy_quote": 1608.29123}, {"ts": 1774062600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 690.7, "quote_volume": 43.92852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062660000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 854.3, "quote_volume": 54.33348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062720000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 17975.5, "quote_volume": 1144.95337, "trades": 13, "taker_buy_volume": 17115.7, "taker_buy_quote": 1090.27009}, {"ts": 1774062780000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 69439.6, "quote_volume": 4423.40942, "trades": 22, "taker_buy_volume": 46088.1, "taker_buy_quote": 2935.91887}, {"ts": 1774062840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 853.6, "quote_volume": 54.37432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062900000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 18185.2, "quote_volume": 1158.41293, "trades": 10, "taker_buy_volume": 4914.4, "taker_buy_quote": 313.06297}, {"ts": 1774062960000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6359.8, "quote_volume": 405.04687, "trades": 4, "taker_buy_volume": 5635.9, "taker_buy_quote": 359.00683}, {"ts": 1774063020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 809.6, "quote_volume": 51.49056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063080000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 720.4, "quote_volume": 45.81744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063140000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2549.5, "quote_volume": 162.1482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063200000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 2526.9, "quote_volume": 160.71084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 750.8, "quote_volume": 47.75088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 817.2, "quote_volume": 51.97392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063380000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 851.1, "quote_volume": 54.12996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063440000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 785.7, "quote_volume": 49.97052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063500000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 730.7, "quote_volume": 46.47252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1015.1, "quote_volume": 64.58326, "trades": 4, "taker_buy_volume": 229.0, "taker_buy_quote": 14.5873}, {"ts": 1774063620000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 640.5, "quote_volume": 40.7358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063680000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 32128.8, "quote_volume": 2043.39168, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 818.3, "quote_volume": 52.04388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 44665.8, "quote_volume": 2840.74488, "trades": 24, "taker_buy_volume": 16640.4, "taker_buy_quote": 1058.32944}, {"ts": 1774063860000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 878.8, "quote_volume": 55.8038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063920000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 22971.9, "quote_volume": 1460.94446, "trades": 10, "taker_buy_volume": 22288.1, "taker_buy_quote": 1417.52316}, {"ts": 1774063980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 38744.4, "quote_volume": 2464.14384, "trades": 12, "taker_buy_volume": 28750.2, "taker_buy_quote": 1828.51272}, {"ts": 1774064040000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 6549.7, "quote_volume": 417.14898, "trades": 5, "taker_buy_volume": 5880.6, "taker_buy_quote": 374.59422}, {"ts": 1774064100000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 710.8, "quote_volume": 45.20688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064160000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 1127.4, "quote_volume": 71.70264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064220000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 909.3, "quote_volume": 57.83148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064280000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 21010.8, "quote_volume": 1337.70066, "trades": 5, "taker_buy_volume": 14137.8, "taker_buy_quote": 900.57786}, {"ts": 1774064340000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 711.6, "quote_volume": 45.25776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064400000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 674.6, "quote_volume": 42.90456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064460000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 807.8, "quote_volume": 51.37608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 625.5, "quote_volume": 39.7818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064580000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 852.2, "quote_volume": 54.19992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 732.8, "quote_volume": 46.60608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064700000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 37849.8, "quote_volume": 2410.95506, "trades": 22, "taker_buy_volume": 33019.8, "taker_buy_quote": 2103.36126}, {"ts": 1774064760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 787.6, "quote_volume": 50.17012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064820000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 745.7, "quote_volume": 47.50109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 769.1, "quote_volume": 48.99167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 716.8, "quote_volume": 45.66016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065000000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 129973.6, "quote_volume": 8279.36199, "trades": 28, "taker_buy_volume": 52114.2, "taker_buy_quote": 3319.71821}, {"ts": 1774065060000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 1701.4, "quote_volume": 108.46999, "trades": 2, "taker_buy_volume": 908.1, "taker_buy_quote": 57.93678}, {"ts": 1774065120000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 799.5, "quote_volume": 50.92815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065180000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 850.1, "quote_volume": 54.15137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 813.0, "quote_volume": 51.7881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 752.9, "quote_volume": 47.95973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065360000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 2221.6, "quote_volume": 141.65733, "trades": 2, "taker_buy_volume": 1414.1, "taker_buy_quote": 90.21958}, {"ts": 1774065420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 424.9, "quote_volume": 27.10862, "trades": 1, "taker_buy_volume": 424.9, "taker_buy_quote": 27.10862}, {"ts": 1774065480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 738.2, "quote_volume": 47.02334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065540000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 36882.9, "quote_volume": 2353.0403, "trades": 17, "taker_buy_volume": 35995.7, "taker_buy_quote": 2296.52566}, {"ts": 1774065600000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 78903.2, "quote_volume": 5033.95115, "trades": 23, "taker_buy_volume": 37414.0, "taker_buy_quote": 2387.0132}, {"ts": 1774065660000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 34053.0, "quote_volume": 2172.43118, "trades": 14, "taker_buy_volume": 32550.8, "taker_buy_quote": 2076.74104}, {"ts": 1774065720000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 2302.3, "quote_volume": 146.88674, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065780000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 137756.9, "quote_volume": 8812.46728, "trades": 50, "taker_buy_volume": 135036.1, "taker_buy_quote": 8638.48946}, {"ts": 1774065840000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 15566.5, "quote_volume": 996.19297, "trades": 14, "taker_buy_volume": 13063.5, "taker_buy_quote": 836.064}, {"ts": 1774065900000, "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 47222.4, "quote_volume": 3022.42599, "trades": 17, "taker_buy_volume": 46481.4, "taker_buy_quote": 2975.00199}, {"ts": 1774065960000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 49683.6, "quote_volume": 3179.68086, "trades": 13, "taker_buy_volume": 20758.5, "taker_buy_quote": 1328.544}, {"ts": 1774066020000, "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.064, "volume": 112870.8, "quote_volume": 7223.59768, "trades": 24, "taker_buy_volume": 51667.9, "taker_buy_quote": 3307.06945}, {"ts": 1774066080000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 13541.9, "quote_volume": 866.59601, "trades": 6, "taker_buy_volume": 12686.0, "taker_buy_quote": 811.904}, {"ts": 1774066140000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 622.9, "quote_volume": 39.80331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066200000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 15762.4, "quote_volume": 1008.70247, "trades": 3, "taker_buy_volume": 14851.1, "taker_buy_quote": 950.4704}, {"ts": 1774066260000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 616.7, "quote_volume": 39.40713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066320000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1902.3, "quote_volume": 121.55697, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066380000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 48224.5, "quote_volume": 3081.41058, "trades": 23, "taker_buy_volume": 29763.5, "taker_buy_quote": 1901.88765}, {"ts": 1774066440000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 656.8, "quote_volume": 41.96952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066500000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 915.3, "quote_volume": 58.48767, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066560000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 640.6, "quote_volume": 40.93434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066620000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 17805.4, "quote_volume": 1139.5456, "trades": 16, "taker_buy_volume": 11945.7, "taker_buy_quote": 764.5248}, {"ts": 1774066680000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 759.3, "quote_volume": 48.5952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066740000, "open": 0.064, "high": 0.064, "low": 0.064, "close": 0.064, "volume": 2539.9, "quote_volume": 162.5536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066800000, "open": 0.064, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 11087.2, "quote_volume": 709.21547, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066860000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4442.2, "quote_volume": 283.85658, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066920000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4095.4, "quote_volume": 261.69606, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066980000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 3673.8, "quote_volume": 234.75582, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067040000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 6742.9, "quote_volume": 431.13006, "trades": 13, "taker_buy_volume": 2587.5, "taker_buy_quote": 165.6}, {"ts": 1774067100000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 6300.6, "quote_volume": 402.60834, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067160000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4267.8, "quote_volume": 272.71242, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067220000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 4150.8, "quote_volume": 265.23612, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067280000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 7596.8, "quote_volume": 485.45109, "trades": 13, "taker_buy_volume": 155.7, "taker_buy_quote": 9.9648}, {"ts": 1774067340000, "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 8413.8, "quote_volume": 537.64182, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067400000, "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.064, "volume": 5351.4, "quote_volume": 342.0113, "trades": 17, "taker_buy_volume": 568.4, "taker_buy_quote": 36.3776}, {"ts": 1774067460000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 91547.8, "quote_volume": 5849.67567, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067520000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4500.4, "quote_volume": 287.12552, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067580000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4153.0, "quote_volume": 264.9614, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067640000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 3763.5, "quote_volume": 240.1113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067700000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4360.3, "quote_volume": 278.18714, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067760000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5114.5, "quote_volume": 326.37667, "trades": 11, "taker_buy_volume": 715.7, "taker_buy_quote": 45.73323}, {"ts": 1774067820000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4623.8, "quote_volume": 294.99844, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067880000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4238.2, "quote_volume": 270.39716, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067940000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 15681.0, "quote_volume": 1000.4478, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068000000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 4375.5, "quote_volume": 279.1569, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068060000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0639, "volume": 190463.8, "quote_volume": 12169.58601, "trades": 79, "taker_buy_volume": 179955.7, "taker_buy_quote": 11499.16923}, {"ts": 1774068120000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 4843.1, "quote_volume": 309.33933, "trades": 3, "taker_buy_volume": 3495.5, "taker_buy_quote": 223.36245}, {"ts": 1774068180000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 13216.6, "quote_volume": 842.85211, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068240000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4197.0, "quote_volume": 267.3489, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068300000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4366.1, "quote_volume": 278.12057, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068360000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4140.7, "quote_volume": 263.76259, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068420000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3934.2, "quote_volume": 250.60854, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068480000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4127.1, "quote_volume": 262.89627, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068540000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 18018.2, "quote_volume": 1147.67267, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068600000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4218.4, "quote_volume": 268.35456, "trades": 13, "taker_buy_volume": 643.2, "taker_buy_quote": 40.97184}, {"ts": 1774068660000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 16264.0, "quote_volume": 1034.14776, "trades": 19, "taker_buy_volume": 11792.6, "taker_buy_quote": 750.00936}, {"ts": 1774068720000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4041.5, "quote_volume": 256.63525, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 5864.0, "quote_volume": 372.364, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4458.0, "quote_volume": 283.083, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4857.8, "quote_volume": 308.4703, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068960000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4608.8, "quote_volume": 292.67452, "trades": 11, "taker_buy_volume": 157.2, "taker_buy_quote": 9.99792}, {"ts": 1774069020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4299.2, "quote_volume": 272.9992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4173.3, "quote_volume": 265.00455, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4428.5, "quote_volume": 281.20975, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 3934.4, "quote_volume": 249.84406, "trades": 11, "taker_buy_volume": 96.6, "taker_buy_quote": 6.14376}, {"ts": 1774069260000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4593.9, "quote_volume": 291.71265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069320000, "open": 0.0635, "high": 0.0637, "low": 0.0635, "close": 0.0637, "volume": 230237.0, "quote_volume": 14657.61892, "trades": 71, "taker_buy_volume": 198431.4, "taker_buy_quote": 12632.94005}, {"ts": 1774069380000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 2459.1, "quote_volume": 156.5568, "trades": 5, "taker_buy_volume": 1580.4, "taker_buy_quote": 100.67148}, {"ts": 1774069440000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 4169.2, "quote_volume": 265.36132, "trades": 5, "taker_buy_volume": 2002.0, "taker_buy_quote": 127.5274}, {"ts": 1774069500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 45087.8, "quote_volume": 2872.09286, "trades": 11, "taker_buy_volume": 40164.5, "taker_buy_quote": 2558.47865}, {"ts": 1774069560000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 835.1, "quote_volume": 53.19587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069620000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 1589.8, "quote_volume": 101.30589, "trades": 3, "taker_buy_volume": 356.3, "taker_buy_quote": 22.73194}, {"ts": 1774069680000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 677.1, "quote_volume": 43.13127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069740000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 6532.8, "quote_volume": 416.40225, "trades": 11, "taker_buy_volume": 2628.9, "taker_buy_quote": 167.72382}, {"ts": 1774069800000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3907.1, "quote_volume": 248.88227, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069860000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 56274.6, "quote_volume": 3584.44043, "trades": 28, "taker_buy_volume": 4049.1, "taker_buy_quote": 257.92767}, {"ts": 1774069920000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4977.1, "quote_volume": 316.59967, "trades": 13, "taker_buy_volume": 561.1, "taker_buy_quote": 35.74207}, {"ts": 1774069980000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4240.6, "quote_volume": 269.70216, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070040000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4158.5, "quote_volume": 264.4806, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070100000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 34360.7, "quote_volume": 2188.68543, "trades": 10, "taker_buy_volume": 32730.8, "taker_buy_quote": 2084.95196}, {"ts": 1774070160000, "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": 1774070220000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 893.2, "quote_volume": 56.89684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070280000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 667.1, "quote_volume": 42.49427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070340000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3854.6, "quote_volume": 245.53802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070400000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 708.2, "quote_volume": 45.11234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070460000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 2231.2, "quote_volume": 142.12744, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070520000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4296.5, "quote_volume": 273.68705, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070580000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3895.3, "quote_volume": 248.13061, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070640000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 83804.0, "quote_volume": 5338.3148, "trades": 53, "taker_buy_volume": 70486.5, "taker_buy_quote": 4489.99005}, {"ts": 1774070700000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4247.3, "quote_volume": 270.55301, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070760000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4233.3, "quote_volume": 269.66121, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070820000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 4718.0, "quote_volume": 300.57587, "trades": 11, "taker_buy_volume": 392.7, "taker_buy_quote": 25.05426}, {"ts": 1774070880000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4065.1, "quote_volume": 258.94687, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070940000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 8206.0, "quote_volume": 522.7222, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071000000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 4030.5, "quote_volume": 256.75246, "trades": 9, "taker_buy_volume": 96.1, "taker_buy_quote": 6.13118}, {"ts": 1774071060000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4165.2, "quote_volume": 265.32324, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071120000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 65886.3, "quote_volume": 4203.49996, "trades": 24, "taker_buy_volume": 53058.6, "taker_buy_quote": 3385.13868}, {"ts": 1774071180000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 844.6, "quote_volume": 53.81594, "trades": 2, "taker_buy_volume": 149.2, "taker_buy_quote": 9.51896}, {"ts": 1774071240000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 8645.1, "quote_volume": 551.65748, "trades": 7, "taker_buy_volume": 7970.2, "taker_buy_quote": 508.59886}, {"ts": 1774071300000, "open": 0.0638, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1167.9, "quote_volume": 74.533, "trades": 3, "taker_buy_volume": 209.8, "taker_buy_quote": 13.40622}, {"ts": 1774071360000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 10875.9, "quote_volume": 694.88656, "trades": 3, "taker_buy_volume": 10041.4, "taker_buy_quote": 641.64546}, {"ts": 1774071420000, "open": 0.0638, "high": 0.0638, "low": 0.0638, "close": 0.0638, "volume": 984.5, "quote_volume": 62.8111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071480000, "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 1932.7, "quote_volume": 123.41636, "trades": 3, "taker_buy_volume": 1101.0, "taker_buy_quote": 70.3539}, {"ts": 1774071540000, "open": 0.0638, "high": 0.0638, "low": 0.0637, "close": 0.0637, "volume": 61518.5, "quote_volume": 3924.83257, "trades": 22, "taker_buy_volume": 5824.1, "taker_buy_quote": 371.57758}, {"ts": 1774071600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3845.0, "quote_volume": 244.9265, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071660000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4086.4, "quote_volume": 260.30368, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071720000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 9967.4, "quote_volume": 634.92338, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071780000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3128.5, "quote_volume": 199.28545, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071840000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3993.0, "quote_volume": 254.3541, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071900000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 19122.1, "quote_volume": 1217.80839, "trades": 58, "taker_buy_volume": 1303.9, "taker_buy_quote": 83.05843}, {"ts": 1774071960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4345.8, "quote_volume": 276.39288, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072020000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 25579.8, "quote_volume": 1629.21558, "trades": 9, "taker_buy_volume": 23403.0, "taker_buy_quote": 1490.7711}, {"ts": 1774072080000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 2622.6, "quote_volume": 166.97926, "trades": 7, "taker_buy_volume": 1819.0, "taker_buy_quote": 115.8703}, {"ts": 1774072140000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 26624.8, "quote_volume": 1695.9381, "trades": 15, "taker_buy_volume": 21515.8, "taker_buy_quote": 1370.55646}, {"ts": 1774072200000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 929.9, "quote_volume": 59.23463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072260000, "open": 0.0637, "high": 0.0638, "low": 0.0637, "close": 0.0638, "volume": 54852.3, "quote_volume": 3499.06472, "trades": 13, "taker_buy_volume": 49732.1, "taker_buy_quote": 3172.90798}, {"ts": 1774072320000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 1742.5, "quote_volume": 110.99725, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072380000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4318.7, "quote_volume": 275.10119, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072440000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 3845.3, "quote_volume": 244.94561, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072500000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 4283.2, "quote_volume": 272.83984, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072560000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 19294.9, "quote_volume": 1228.66137, "trades": 16, "taker_buy_volume": 14834.9, "taker_buy_quote": 944.98313}, {"ts": 1774072620000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 14972.3, "quote_volume": 953.31165, "trades": 12, "taker_buy_volume": 10733.7, "taker_buy_quote": 683.73669}, {"ts": 1774072680000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4581.0, "quote_volume": 291.36067, "trades": 11, "taker_buy_volume": 90.7, "taker_buy_quote": 5.77759}, {"ts": 1774072740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4095.6, "quote_volume": 260.48016, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 6503.8, "quote_volume": 413.64168, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072860000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 74464.9, "quote_volume": 4734.8579, "trades": 31, "taker_buy_volume": 35366.1, "taker_buy_quote": 2249.28396}, {"ts": 1774072920000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 10228.1, "quote_volume": 650.10285, "trades": 11, "taker_buy_volume": 6185.0, "taker_buy_quote": 393.366}, {"ts": 1774072980000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 82338.5, "quote_volume": 5236.46116, "trades": 31, "taker_buy_volume": 46641.2, "taker_buy_quote": 2966.38032}, {"ts": 1774073040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 705.6, "quote_volume": 44.8056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073100000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 92924.3, "quote_volume": 5910.21302, "trades": 37, "taker_buy_volume": 50433.7, "taker_buy_quote": 3207.81086}, {"ts": 1774073160000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 37175.3, "quote_volume": 2364.27202, "trades": 12, "taker_buy_volume": 7182.6, "taker_buy_quote": 456.81336}, {"ts": 1774073220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 749.0, "quote_volume": 47.5615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 630.3, "quote_volume": 40.02405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 111.5, "quote_volume": 7.08025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073400000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 908.2, "quote_volume": 57.6707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073460000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 37982.8, "quote_volume": 2415.62182, "trades": 17, "taker_buy_volume": 37140.2, "taker_buy_quote": 2362.11672}, {"ts": 1774073520000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 845.8, "quote_volume": 53.79288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073580000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 3569.7, "quote_volume": 227.08377, "trades": 7, "taker_buy_volume": 508.5, "taker_buy_quote": 32.39145}, {"ts": 1774073640000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4102.1, "quote_volume": 260.89356, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073700000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4299.1, "quote_volume": 273.42276, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073760000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4354.1, "quote_volume": 276.93065, "trades": 10, "taker_buy_volume": 98.9, "taker_buy_quote": 6.29993}, {"ts": 1774073820000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4147.6, "quote_volume": 263.78736, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073880000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 7446.3, "quote_volume": 473.58468, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073940000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4199.6, "quote_volume": 267.09456, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074000000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 5481.3, "quote_volume": 348.61068, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074060000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4148.9, "quote_volume": 263.87004, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074120000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4122.7, "quote_volume": 262.20372, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074180000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4134.1, "quote_volume": 262.92876, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074240000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4044.5, "quote_volume": 257.2302, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074300000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4324.9, "quote_volume": 275.06364, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074360000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4328.5, "quote_volume": 275.2926, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074420000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4527.1, "quote_volume": 287.92356, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074480000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4234.9, "quote_volume": 269.33964, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074540000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4169.4, "quote_volume": 265.17384, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074600000, "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 17350.4, "quote_volume": 1105.22048, "trades": 22, "taker_buy_volume": 13155.4, "taker_buy_quote": 837.99898}, {"ts": 1774074660000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4876.3, "quote_volume": 310.20038, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074720000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4165.6, "quote_volume": 264.93216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074780000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4277.6, "quote_volume": 272.05536, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074840000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4512.5, "quote_volume": 286.995, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074900000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3984.9, "quote_volume": 253.43964, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074960000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3663.5, "quote_volume": 232.9986, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075020000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4317.5, "quote_volume": 274.593, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075080000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 11732.1, "quote_volume": 746.89947, "trades": 12, "taker_buy_volume": 7379.1, "taker_buy_quote": 470.04867}, {"ts": 1774075140000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6390.7, "quote_volume": 406.68221, "trades": 14, "taker_buy_volume": 2336.9, "taker_buy_quote": 148.86053}, {"ts": 1774075200000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 7281.9, "quote_volume": 463.42335, "trades": 10, "taker_buy_volume": 2945.1, "taker_buy_quote": 187.60287}, {"ts": 1774075260000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4422.9, "quote_volume": 281.29644, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075320000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 12486.4, "quote_volume": 794.13504, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075380000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 5481.9, "quote_volume": 348.77522, "trades": 10, "taker_buy_volume": 1263.8, "taker_buy_quote": 80.50406}, {"ts": 1774075440000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4449.5, "quote_volume": 283.02333, "trades": 16, "taker_buy_volume": 351.3, "taker_buy_quote": 22.37781}, {"ts": 1774075500000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 12208.5, "quote_volume": 776.73893, "trades": 38, "taker_buy_volume": 2783.3, "taker_buy_quote": 177.29621}, {"ts": 1774075560000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 6029.9, "quote_volume": 383.67092, "trades": 15, "taker_buy_volume": 1692.8, "taker_buy_quote": 107.83136}, {"ts": 1774075620000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 10570.2, "quote_volume": 672.8962, "trades": 11, "taker_buy_volume": 6314.8, "taker_buy_quote": 402.25276}, {"ts": 1774075680000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 4588.4, "quote_volume": 291.83259, "trades": 10, "taker_buy_volume": 103.5, "taker_buy_quote": 6.59295}, {"ts": 1774075740000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 4407.0, "quote_volume": 280.2852, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075800000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 3909.7, "quote_volume": 248.65692, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075860000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 21797.6, "quote_volume": 1386.06333, "trades": 18, "taker_buy_volume": 7185.9, "taker_buy_quote": 457.02324}, {"ts": 1774075920000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4949.9, "quote_volume": 314.31865, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075980000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4525.5, "quote_volume": 287.40855, "trades": 11, "taker_buy_volume": 393.0, "taker_buy_quote": 24.9948}, {"ts": 1774076040000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4183.2, "quote_volume": 265.6332, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076100000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4849.6, "quote_volume": 307.9496, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076160000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4465.8, "quote_volume": 283.61474, "trades": 9, "taker_buy_volume": 364.4, "taker_buy_quote": 23.17584}, {"ts": 1774076220000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4398.6, "quote_volume": 279.3111, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076280000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4144.0, "quote_volume": 263.144, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076340000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 24080.5, "quote_volume": 1529.11175, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076400000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4635.8, "quote_volume": 294.38343, "trades": 25, "taker_buy_volume": 101.3, "taker_buy_quote": 6.44268}, {"ts": 1774076460000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 11524.6, "quote_volume": 731.8121, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076520000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 59331.7, "quote_volume": 3767.82399, "trades": 33, "taker_buy_volume": 51557.0, "taker_buy_quote": 3274.13054}, {"ts": 1774076580000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 2890.2, "quote_volume": 183.5277, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076640000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 3274.6, "quote_volume": 208.01858, "trades": 4, "taker_buy_volume": 814.8, "taker_buy_quote": 51.82128}, {"ts": 1774076700000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 632.1, "quote_volume": 40.13835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076760000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 793.4, "quote_volume": 50.3809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076820000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 935.0, "quote_volume": 59.40394, "trades": 2, "taker_buy_volume": 314.4, "taker_buy_quote": 19.99584}, {"ts": 1774076880000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 1187.9, "quote_volume": 75.43165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076940000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4272.4, "quote_volume": 271.2974, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077000000, "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 844818.2, "quote_volume": 53570.36045, "trades": 92, "taker_buy_volume": 12989.2, "taker_buy_quote": 824.65557}, {"ts": 1774077060000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4879.1, "quote_volume": 308.84703, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077120000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 3974.7, "quote_volume": 251.59851, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077180000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 4834.3, "quote_volume": 306.05062, "trades": 10, "taker_buy_volume": 394.3, "taker_buy_quote": 24.99862}, {"ts": 1774077240000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 4267.5, "quote_volume": 270.13275, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077300000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 131340.0, "quote_volume": 8326.69724, "trades": 26, "taker_buy_volume": 123832.4, "taker_buy_quote": 7850.97416}, {"ts": 1774077360000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 695.2, "quote_volume": 44.07568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077420000, "open": 0.0635, "high": 0.0637, "low": 0.0634, "close": 0.0635, "volume": 865218.1, "quote_volume": 54987.87212, "trades": 263, "taker_buy_volume": 834238.1, "taker_buy_quote": 53019.98986}, {"ts": 1774077480000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 1314.2, "quote_volume": 83.50916, "trades": 3, "taker_buy_volume": 574.6, "taker_buy_quote": 36.54456}, {"ts": 1774077540000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 107594.0, "quote_volume": 6843.01764, "trades": 24, "taker_buy_volume": 15779.6, "taker_buy_quote": 1003.6218}, {"ts": 1774077600000, "open": 0.0636, "high": 0.0636, "low": 0.0636, "close": 0.0636, "volume": 56174.7, "quote_volume": 3572.71092, "trades": 15, "taker_buy_volume": 24438.4, "taker_buy_quote": 1554.28224}, {"ts": 1774077660000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0636, "volume": 18265.6, "quote_volume": 1161.62554, "trades": 7, "taker_buy_volume": 17599.4, "taker_buy_quote": 1119.32184}, {"ts": 1774077720000, "open": 0.0636, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 28976.8, "quote_volume": 1842.73316, "trades": 9, "taker_buy_volume": 4168.3, "taker_buy_quote": 265.10388}, {"ts": 1774077780000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 688.3, "quote_volume": 43.70705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077840000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 884.3, "quote_volume": 56.15305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077900000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 901.1, "quote_volume": 57.21985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077960000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 845.1, "quote_volume": 53.66385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078020000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3316.3, "quote_volume": 210.58505, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078080000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 4419.7, "quote_volume": 280.65095, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078140000, "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 3868.6, "quote_volume": 245.6561, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078200000, "open": 0.0635, "high": 0.0636, "low": 0.0635, "close": 0.0635, "volume": 4090.7, "quote_volume": 259.77512, "trades": 9, "taker_buy_volume": 156.7, "taker_buy_quote": 9.96612}, {"ts": 1774078260000, "open": 0.0635, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 36211.4, "quote_volume": 2299.12547, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078320000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4213.6, "quote_volume": 267.14224, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078380000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4308.6, "quote_volume": 273.16524, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078440000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4339.4, "quote_volume": 275.11796, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078500000, "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0634, "volume": 4059.1, "quote_volume": 257.37843, "trades": 9, "taker_buy_volume": 314.9, "taker_buy_quote": 19.99615}, {"ts": 1774078560000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4297.4, "quote_volume": 272.45516, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078620000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4044.7, "quote_volume": 256.43398, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078680000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4041.7, "quote_volume": 256.24378, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078740000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4313.0, "quote_volume": 273.4442, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078800000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 6290.6, "quote_volume": 398.82404, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078860000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4414.2, "quote_volume": 279.86028, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078920000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 3797.2, "quote_volume": 240.74248, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078980000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4313.6, "quote_volume": 273.48224, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079040000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 4084.7, "quote_volume": 258.96998, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079100000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 93548.1, "quote_volume": 5930.56603, "trades": 28, "taker_buy_volume": 2127.7, "taker_buy_quote": 134.89618}, {"ts": 1774079160000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 39949.7, "quote_volume": 2528.83421, "trades": 28, "taker_buy_volume": 970.6, "taker_buy_quote": 61.45718}, {"ts": 1774079220000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 59461.8, "quote_volume": 3763.97136, "trades": 17, "taker_buy_volume": 58723.0, "taker_buy_quote": 3717.20532}, {"ts": 1774079280000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 6489.3, "quote_volume": 410.78149, "trades": 3, "taker_buy_volume": 88.0, "taker_buy_quote": 5.5792}, {"ts": 1774079340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 840.4, "quote_volume": 53.19732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 761.0, "quote_volume": 48.1713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 8102.8, "quote_volume": 512.90724, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 49792.9, "quote_volume": 3151.89057, "trades": 12, "taker_buy_volume": 48979.9, "taker_buy_quote": 3100.42767}, {"ts": 1774079580000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2837.9, "quote_volume": 179.53115, "trades": 7, "taker_buy_volume": 1502.9, "taker_buy_quote": 95.13357}, {"ts": 1774079640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 12697.0, "quote_volume": 803.7201, "trades": 9, "taker_buy_volume": 11830.7, "taker_buy_quote": 748.88331}, {"ts": 1774079700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 1849.8, "quote_volume": 117.09234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079760000, "open": 0.0633, "high": 0.0634, "low": 0.0633, "close": 0.0634, "volume": 9994.6, "quote_volume": 632.66929, "trades": 7, "taker_buy_volume": 111.1, "taker_buy_quote": 7.04374}, {"ts": 1774079820000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 1580.7, "quote_volume": 99.92582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079880000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3386.5, "quote_volume": 214.28199, "trades": 5, "taker_buy_volume": 2551.9, "taker_buy_quote": 161.53527}, {"ts": 1774079940000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 875.7, "quote_volume": 55.36244, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 11.5206}, {"ts": 1774080000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 22362.5, "quote_volume": 1415.54625, "trades": 13, "taker_buy_volume": 15680.1, "taker_buy_quote": 992.55033}, {"ts": 1774080060000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 7913.6, "quote_volume": 500.86232, "trades": 7, "taker_buy_volume": 7228.0, "taker_buy_quote": 457.5324}, {"ts": 1774080120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 47188.3, "quote_volume": 2982.30056, "trades": 21, "taker_buy_volume": 19593.8, "taker_buy_quote": 1238.32816}, {"ts": 1774080180000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 245787.3, "quote_volume": 15512.57966, "trades": 106, "taker_buy_volume": 25154.2, "taker_buy_quote": 1589.74544}, {"ts": 1774080240000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 64529.5, "quote_volume": 4078.18934, "trades": 21, "taker_buy_volume": 59524.6, "taker_buy_quote": 3761.95472}, {"ts": 1774080300000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 24957.9, "quote_volume": 1577.25343, "trades": 12, "taker_buy_volume": 156.1, "taker_buy_quote": 9.86552}, {"ts": 1774080360000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2878.0, "quote_volume": 181.7989, "trades": 3, "taker_buy_volume": 1971.0, "taker_buy_quote": 124.5672}, {"ts": 1774080420000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2624.8, "quote_volume": 165.81014, "trades": 3, "taker_buy_volume": 1852.6, "taker_buy_quote": 117.08432}, {"ts": 1774080480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1936.6, "quote_volume": 122.29366, "trades": 4, "taker_buy_volume": 942.0, "taker_buy_quote": 59.5344}, {"ts": 1774080540000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 16744.5, "quote_volume": 1057.33307, "trades": 8, "taker_buy_volume": 7551.2, "taker_buy_quote": 477.23584}, {"ts": 1774080600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 28372.9, "quote_volume": 1793.49094, "trades": 13, "taker_buy_volume": 20482.5, "taker_buy_quote": 1294.81766}, {"ts": 1774080660000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 1555.5, "quote_volume": 98.4016, "trades": 3, "taker_buy_volume": 940.0, "taker_buy_quote": 59.502}, {"ts": 1774080720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 960.7, "quote_volume": 60.71624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1265.8, "quote_volume": 79.99856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080840000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 775.1, "quote_volume": 49.00211, "trades": 2, "taker_buy_volume": 157.9, "taker_buy_quote": 9.99507}, {"ts": 1774080900000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 11493.7, "quote_volume": 726.33474, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080960000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 6160.3, "quote_volume": 389.25503, "trades": 2, "taker_buy_volume": 5401.0, "taker_buy_quote": 341.3432}, {"ts": 1774081020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 687.4, "quote_volume": 43.37494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081080000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 13572.7, "quote_volume": 856.96801, "trades": 9, "taker_buy_volume": 5306.4, "taker_buy_quote": 335.36448}, {"ts": 1774081140000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3785.9, "quote_volume": 238.8982, "trades": 2, "taker_buy_volume": 79.1, "taker_buy_quote": 4.99912}, {"ts": 1774081200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 8670.1, "quote_volume": 547.08331, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4387.8, "quote_volume": 276.87018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081320000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2276.4, "quote_volume": 143.69827, "trades": 4, "taker_buy_volume": 574.3, "taker_buy_quote": 36.29576}, {"ts": 1774081380000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 944.5, "quote_volume": 59.60586, "trades": 2, "taker_buy_volume": 79.1, "taker_buy_quote": 4.99912}, {"ts": 1774081440000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 763.4, "quote_volume": 48.18141, "trades": 2, "taker_buy_volume": 108.7, "taker_buy_quote": 6.86984}, {"ts": 1774081500000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 30791.4, "quote_volume": 1945.95158, "trades": 6, "taker_buy_volume": 30142.4, "taker_buy_quote": 1904.99968}, {"ts": 1774081560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 724.8, "quote_volume": 45.73488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 682.5, "quote_volume": 43.06575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 751.9, "quote_volume": 47.44489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 748.3, "quote_volume": 47.21773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081800000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 835.1, "quote_volume": 52.71191, "trades": 2, "taker_buy_volume": 171.0, "taker_buy_quote": 10.8072}, {"ts": 1774081860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 756.6, "quote_volume": 47.74146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 835.8, "quote_volume": 52.73898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081980000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 26244.8, "quote_volume": 1658.59232, "trades": 14, "taker_buy_volume": 25454.4, "taker_buy_quote": 1608.71808}, {"ts": 1774082040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 14813.7, "quote_volume": 936.22584, "trades": 9, "taker_buy_volume": 9628.4, "taker_buy_quote": 608.51488}, {"ts": 1774082100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 97264.4, "quote_volume": 6147.11008, "trades": 27, "taker_buy_volume": 43651.8, "taker_buy_quote": 2758.79376}, {"ts": 1774082160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 10696.0, "quote_volume": 675.9872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082220000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 56917.3, "quote_volume": 3598.50556, "trades": 21, "taker_buy_volume": 53240.3, "taker_buy_quote": 3366.11916}, {"ts": 1774082280000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 1217.2, "quote_volume": 76.97414, "trades": 2, "taker_buy_volume": 471.0, "taker_buy_quote": 29.8143}, {"ts": 1774082340000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 715.4, "quote_volume": 45.22117, "trades": 2, "taker_buy_volume": 78.9, "taker_buy_quote": 4.99437}, {"ts": 1774082400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 728.4, "quote_volume": 46.03488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1197.1, "quote_volume": 75.65672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082520000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 4896.3, "quote_volume": 309.85352, "trades": 6, "taker_buy_volume": 4073.6, "taker_buy_quote": 257.85888}, {"ts": 1774082580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 743.2, "quote_volume": 46.97024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082640000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1146.2, "quote_volume": 72.43984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082700000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 19512.0, "quote_volume": 1235.02424, "trades": 15, "taker_buy_volume": 18658.4, "taker_buy_quote": 1181.07672}, {"ts": 1774082760000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2757.3, "quote_volume": 174.48818, "trades": 6, "taker_buy_volume": 2268.2, "taker_buy_quote": 143.57706}, {"ts": 1774082820000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2800.9, "quote_volume": 177.19772, "trades": 3, "taker_buy_volume": 1808.4, "taker_buy_quote": 114.47172}, {"ts": 1774082880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2704.1, "quote_volume": 170.89912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 908.1, "quote_volume": 57.39192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 708.6, "quote_volume": 44.78352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 811.2, "quote_volume": 51.26784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 791.3, "quote_volume": 50.01016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 629.6, "quote_volume": 39.79072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083240000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 838.0, "quote_volume": 52.96949, "trades": 2, "taker_buy_volume": 78.9, "taker_buy_quote": 4.99437}, {"ts": 1774083300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 956.1, "quote_volume": 60.42552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083360000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 109487.9, "quote_volume": 6919.65357, "trades": 20, "taker_buy_volume": 182.9, "taker_buy_quote": 11.57757}, {"ts": 1774083420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 710.9, "quote_volume": 44.92888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 5324.7, "quote_volume": 336.43934, "trades": 8, "taker_buy_volume": 4080.7, "taker_buy_quote": 257.90024}, {"ts": 1774083540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 761.0, "quote_volume": 48.0191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083600000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 35942.3, "quote_volume": 2271.47155, "trades": 10, "taker_buy_volume": 26655.8, "taker_buy_quote": 1684.64656}, {"ts": 1774083660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 896.3, "quote_volume": 56.64616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 31148.3, "quote_volume": 1968.57256, "trades": 28, "taker_buy_volume": 5479.1, "taker_buy_quote": 346.27912}, {"ts": 1774083780000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 22457.9, "quote_volume": 1419.25385, "trades": 11, "taker_buy_volume": 21603.6, "taker_buy_quote": 1365.34752}, {"ts": 1774083840000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 84237.6, "quote_volume": 5323.80661, "trades": 43, "taker_buy_volume": 31438.7, "taker_buy_quote": 1986.92584}, {"ts": 1774083900000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0632, "volume": 93507.4, "quote_volume": 5911.32627, "trades": 29, "taker_buy_volume": 87683.5, "taker_buy_quote": 5543.33035}, {"ts": 1774083960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 690.2, "quote_volume": 43.62064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084020000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 12372.8, "quote_volume": 781.89883, "trades": 12, "taker_buy_volume": 8627.0, "taker_buy_quote": 545.2264}, {"ts": 1774084080000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 29380.7, "quote_volume": 1856.77954, "trades": 10, "taker_buy_volume": 28573.7, "taker_buy_quote": 1805.85784}, {"ts": 1774084140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 710.7, "quote_volume": 44.84517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084200000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 42966.2, "quote_volume": 2709.50304, "trades": 21, "taker_buy_volume": 4441.9, "taker_buy_quote": 280.28389}, {"ts": 1774084260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 845.4, "quote_volume": 53.2602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084320000, "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": 1774084380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 879.5, "quote_volume": 55.4085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2706.4, "quote_volume": 170.5032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 13291.2, "quote_volume": 837.3456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084560000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 765.0, "quote_volume": 48.20372, "trades": 2, "taker_buy_volume": 87.2, "taker_buy_quote": 5.50232}, {"ts": 1774084620000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 22474.1, "quote_volume": 1415.80249, "trades": 16, "taker_buy_volume": 1473.8, "taker_buy_quote": 92.8494}, {"ts": 1774084680000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5291.4, "quote_volume": 333.25789, "trades": 6, "taker_buy_volume": 4288.3, "taker_buy_quote": 270.1629}, {"ts": 1774084740000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 788.3, "quote_volume": 49.58407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084800000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 839.9, "quote_volume": 52.82971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 12687.5, "quote_volume": 798.04375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084920000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 21248.8, "quote_volume": 1338.60983, "trades": 5, "taker_buy_volume": 20603.1, "taker_buy_quote": 1297.9953}, {"ts": 1774084980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 727.9, "quote_volume": 45.78491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085040000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1756.1, "quote_volume": 110.56316, "trades": 5, "taker_buy_volume": 1044.7, "taker_buy_quote": 65.8161}, {"ts": 1774085100000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1304.7, "quote_volume": 82.11293, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 29.799}, {"ts": 1774085160000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 885.6, "quote_volume": 55.70424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085220000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 23816.9, "quote_volume": 1499.12782, "trades": 4, "taker_buy_volume": 10448.1, "taker_buy_quote": 658.2303}, {"ts": 1774085280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 15456.1, "quote_volume": 972.18869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085340000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1983.5, "quote_volume": 124.76215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085400000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4213.2, "quote_volume": 265.02799, "trades": 9, "taker_buy_volume": 177.1, "taker_buy_quote": 11.1573}, {"ts": 1774085460000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 59664.3, "quote_volume": 3752.81999, "trades": 20, "taker_buy_volume": 2117.8, "taker_buy_quote": 133.20962}, {"ts": 1774085520000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 8500.9, "quote_volume": 534.10721, "trades": 6, "taker_buy_volume": 2506.9, "taker_buy_quote": 157.68401}, {"ts": 1774085580000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 134303.6, "quote_volume": 8448.90744, "trades": 30, "taker_buy_volume": 108654.3, "taker_buy_quote": 6835.56647}, {"ts": 1774085640000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 5811.2, "quote_volume": 365.35516, "trades": 7, "taker_buy_volume": 3373.5, "taker_buy_quote": 212.19315}, {"ts": 1774085700000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 27810.2, "quote_volume": 1749.17291, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 56.61}, {"ts": 1774085760000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 689.5, "quote_volume": 43.3006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085820000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2488.9, "quote_volume": 156.31881, "trades": 7, "taker_buy_volume": 158.9, "taker_buy_quote": 9.99481}, {"ts": 1774085880000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1560.9, "quote_volume": 98.07182, "trades": 3, "taker_buy_volume": 473.0, "taker_buy_quote": 29.7517}, {"ts": 1774085940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2127.7, "quote_volume": 133.83233, "trades": 1, "taker_buy_volume": 2127.7, "taker_buy_quote": 133.83233}, {"ts": 1774086000000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 8305.4, "quote_volume": 521.65821, "trades": 5, "taker_buy_volume": 790.9, "taker_buy_quote": 49.74761}, {"ts": 1774086060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 810.9, "quote_volume": 50.92452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086120000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1735.1, "quote_volume": 109.05428, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 56.61}, {"ts": 1774086180000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1590.1, "quote_volume": 99.93789, "trades": 2, "taker_buy_volume": 796.1, "taker_buy_quote": 50.07469}, {"ts": 1774086240000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 739.2, "quote_volume": 46.42176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086300000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 947.9, "quote_volume": 59.54069, "trades": 2, "taker_buy_volume": 125.7, "taker_buy_quote": 7.90653}, {"ts": 1774086360000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1680.1, "quote_volume": 105.60028, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 56.61}, {"ts": 1774086420000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 61284.0, "quote_volume": 3854.6792, "trades": 16, "taker_buy_volume": 60440.0, "taker_buy_quote": 3801.676}, {"ts": 1774086480000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4527.9, "quote_volume": 284.80491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086540000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 3800.6, "quote_volume": 239.36338, "trades": 2, "taker_buy_volume": 3056.4, "taker_buy_quote": 192.5532}, {"ts": 1774086600000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3970.5, "quote_volume": 249.74445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086660000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 286270.8, "quote_volume": 18034.77013, "trades": 82, "taker_buy_volume": 109175.9, "taker_buy_quote": 6878.0817}, {"ts": 1774086720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3610.7, "quote_volume": 227.11303, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086780000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 4579.4, "quote_volume": 288.09156, "trades": 5, "taker_buy_volume": 473.0, "taker_buy_quote": 29.799}, {"ts": 1774086840000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3392.4, "quote_volume": 213.4462, "trades": 6, "taker_buy_volume": 642.4, "taker_buy_quote": 40.4712}, {"ts": 1774086900000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 35912.7, "quote_volume": 2262.03902, "trades": 9, "taker_buy_volume": 31301.9, "taker_buy_quote": 1972.0197}, {"ts": 1774086960000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3785.8, "quote_volume": 238.12682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 9418.0, "quote_volume": 592.3922, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087080000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 51270.4, "quote_volume": 3229.25108, "trades": 24, "taker_buy_volume": 43429.2, "taker_buy_quote": 2736.0396}, {"ts": 1774087140000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3463.5, "quote_volume": 217.85415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087200000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 3429.4, "quote_volume": 215.71979, "trades": 5, "taker_buy_volume": 105.3, "taker_buy_quote": 6.6339}, {"ts": 1774087260000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 6985.7, "quote_volume": 440.02962, "trades": 3, "taker_buy_volume": 6290.9, "taker_buy_quote": 396.3267}, {"ts": 1774087320000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 12783.2, "quote_volume": 805.49924, "trades": 10, "taker_buy_volume": 11914.6, "taker_buy_quote": 750.77744}, {"ts": 1774087380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 654.2, "quote_volume": 41.2146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087440000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 16543.7, "quote_volume": 1042.28479, "trades": 6, "taker_buy_volume": 316.9, "taker_buy_quote": 19.99639}, {"ts": 1774087500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1597.7, "quote_volume": 100.81487, "trades": 1, "taker_buy_volume": 1597.7, "taker_buy_quote": 100.81487}, {"ts": 1774087560000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 31034.3, "quote_volume": 1958.20076, "trades": 12, "taker_buy_volume": 30398.6, "taker_buy_quote": 1918.15166}, {"ts": 1774087620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2487.6, "quote_volume": 156.7188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087680000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1361.7, "quote_volume": 85.85707, "trades": 6, "taker_buy_volume": 699.7, "taker_buy_quote": 44.15107}, {"ts": 1774087740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 755.6, "quote_volume": 47.6028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087800000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 25290.2, "quote_volume": 1595.73402, "trades": 10, "taker_buy_volume": 24514.2, "taker_buy_quote": 1546.84602}, {"ts": 1774087860000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 11351.8, "quote_volume": 716.23488, "trades": 6, "taker_buy_volume": 10714.8, "taker_buy_quote": 676.10388}, {"ts": 1774087920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 611.5, "quote_volume": 38.5245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087980000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 55930.0, "quote_volume": 3523.52873, "trades": 22, "taker_buy_volume": 19534.7, "taker_buy_quote": 1230.6861}, {"ts": 1774088040000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 15956.4, "quote_volume": 1006.48221, "trades": 5, "taker_buy_volume": 12290.1, "taker_buy_quote": 775.50531}, {"ts": 1774088100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4219.6, "quote_volume": 265.8348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088160000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 680.8, "quote_volume": 42.8904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088220000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 122072.4, "quote_volume": 7699.02038, "trades": 25, "taker_buy_volume": 85793.1, "taker_buy_quote": 5413.42448}, {"ts": 1774088280000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 4443.8, "quote_volume": 279.88689, "trades": 2, "taker_buy_volume": 3718.7, "taker_buy_quote": 234.2781}, {"ts": 1774088340000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 10823.1, "quote_volume": 681.58015, "trades": 7, "taker_buy_volume": 8071.6, "taker_buy_quote": 508.5108}, {"ts": 1774088400000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 37955.5, "quote_volume": 2391.09876, "trades": 21, "taker_buy_volume": 24832.2, "taker_buy_quote": 1564.4286}, {"ts": 1774088460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 700.6, "quote_volume": 44.06774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1405.8, "quote_volume": 88.5654, "trades": 5, "taker_buy_volume": 629.8, "taker_buy_quote": 39.6774}, {"ts": 1774088580000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 22913.8, "quote_volume": 1443.50097, "trades": 12, "taker_buy_volume": 20012.0, "taker_buy_quote": 1260.756}, {"ts": 1774088640000, "open": 0.063, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 35020.7, "quote_volume": 2210.04, "trades": 20, "taker_buy_volume": 29769.8, "taker_buy_quote": 1878.71859}, {"ts": 1774088700000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 26157.3, "quote_volume": 1650.68433, "trades": 16, "taker_buy_volume": 10936.0, "taker_buy_quote": 690.2203}, {"ts": 1774088760000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 26852.8, "quote_volume": 1694.32492, "trades": 30, "taker_buy_volume": 15454.7, "taker_buy_quote": 975.19157}, {"ts": 1774088820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1273.2, "quote_volume": 80.2116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 39588.2, "quote_volume": 2498.01542, "trades": 15, "taker_buy_volume": 32666.9, "taker_buy_quote": 2061.28139}, {"ts": 1774088940000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4819.8, "quote_volume": 304.12938, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089000000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 5011.7, "quote_volume": 316.66888, "trades": 2, "taker_buy_volume": 4306.1, "taker_buy_quote": 272.14552}, {"ts": 1774089060000, "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": 1774089120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 742.3, "quote_volume": 46.83913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089180000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 23582.2, "quote_volume": 1490.76528, "trades": 20, "taker_buy_volume": 17481.7, "taker_buy_quote": 1105.30138}, {"ts": 1774089240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 926.3, "quote_volume": 58.54216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089300000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 112245.8, "quote_volume": 7103.97237, "trades": 15, "taker_buy_volume": 100378.1, "taker_buy_quote": 6353.93373}, {"ts": 1774089360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 641.0, "quote_volume": 40.5112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089420000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 117318.3, "quote_volume": 7426.17879, "trades": 28, "taker_buy_volume": 68168.8, "taker_buy_quote": 4315.08504}, {"ts": 1774089480000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 9149.2, "quote_volume": 579.05585, "trades": 5, "taker_buy_volume": 8264.1, "taker_buy_quote": 523.11753}, {"ts": 1774089540000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 9385.9, "quote_volume": 594.04227, "trades": 4, "taker_buy_volume": 8533.9, "taker_buy_quote": 540.19587}, {"ts": 1774089600000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 835.6, "quote_volume": 52.80992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 651.3, "quote_volume": 41.16216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089720000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 878.2, "quote_volume": 55.51265, "trades": 2, "taker_buy_volume": 104.1, "taker_buy_quote": 6.58953}, {"ts": 1774089780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 801.5, "quote_volume": 50.6548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 796.9, "quote_volume": 50.36408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 845.2, "quote_volume": 53.41664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089960000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 147597.6, "quote_volume": 9328.07759, "trades": 42, "taker_buy_volume": 29112.7, "taker_buy_quote": 1839.92264}, {"ts": 1774090020000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 6152.9, "quote_volume": 388.79594, "trades": 4, "taker_buy_volume": 5479.5, "taker_buy_quote": 346.3044}, {"ts": 1774090080000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 28680.0, "quote_volume": 1812.54077, "trades": 12, "taker_buy_volume": 18350.2, "taker_buy_quote": 1159.77224}, {"ts": 1774090140000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 83041.2, "quote_volume": 5248.13674, "trades": 44, "taker_buy_volume": 58687.3, "taker_buy_quote": 3709.03736}, {"ts": 1774090200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 932.4, "quote_volume": 58.92768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 755.8, "quote_volume": 47.76656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 610.3, "quote_volume": 38.57096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 726.3, "quote_volume": 45.90216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090440000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 1512.1, "quote_volume": 95.60683, "trades": 3, "taker_buy_volume": 421.1, "taker_buy_quote": 26.65563}, {"ts": 1774090500000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 18724.4, "quote_volume": 1185.17904, "trades": 6, "taker_buy_volume": 17969.6, "taker_buy_quote": 1137.47568}, {"ts": 1774090560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 613.2, "quote_volume": 38.75424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 888.2, "quote_volume": 56.13424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090680000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090740000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2783.8, "quote_volume": 176.13577, "trades": 3, "taker_buy_volume": 1996.1, "taker_buy_quote": 126.35313}, {"ts": 1774090800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 879.1, "quote_volume": 55.55912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2518.0, "quote_volume": 159.1376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090920000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 89158.1, "quote_volume": 5643.60558, "trades": 51, "taker_buy_volume": 21202.8, "taker_buy_quote": 1342.13724}, {"ts": 1774090980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 633.4, "quote_volume": 40.03088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 773.5, "quote_volume": 48.8852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091100000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1381.4, "quote_volume": 87.37801, "trades": 2, "taker_buy_volume": 735.3, "taker_buy_quote": 46.54449}, {"ts": 1774091160000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 5610.9, "quote_volume": 355.09976, "trades": 3, "taker_buy_volume": 4908.8, "taker_buy_quote": 310.72704}, {"ts": 1774091220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1593.9, "quote_volume": 100.73448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091280000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 5133.6, "quote_volume": 324.87612, "trades": 5, "taker_buy_volume": 4326.0, "taker_buy_quote": 273.8358}, {"ts": 1774091340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3096.6, "quote_volume": 195.70512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091400000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 35502.4, "quote_volume": 2243.75168, "trades": 28, "taker_buy_volume": 20150.9, "taker_buy_quote": 1273.53688}, {"ts": 1774091460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 658.5, "quote_volume": 41.6172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 36079.7, "quote_volume": 2280.23704, "trades": 11, "taker_buy_volume": 7188.0, "taker_buy_quote": 454.2816}, {"ts": 1774091580000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 40090.9, "quote_volume": 2531.03456, "trades": 15, "taker_buy_volume": 12987.7, "taker_buy_quote": 820.82264}, {"ts": 1774091640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1344.5, "quote_volume": 84.83795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2334.4, "quote_volume": 147.30064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091760000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 10892.0, "quote_volume": 687.96712, "trades": 4, "taker_buy_volume": 6819.2, "taker_buy_quote": 430.97344}, {"ts": 1774091820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 732.2, "quote_volume": 46.20182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 19557.7, "quote_volume": 1236.04664, "trades": 11, "taker_buy_volume": 13765.0, "taker_buy_quote": 869.948}, {"ts": 1774091940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 6811.0, "quote_volume": 430.4552, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 835.2, "quote_volume": 52.78464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1760.3, "quote_volume": 111.25096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 858.7, "quote_volume": 54.26984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 904.8, "quote_volume": 57.18336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1419.9, "quote_volume": 89.73768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 652.3, "quote_volume": 41.22536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 771.8, "quote_volume": 48.77776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 830.9, "quote_volume": 52.51288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092480000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2336.8, "quote_volume": 147.84208, "trades": 3, "taker_buy_volume": 1563.2, "taker_buy_quote": 98.95056}, {"ts": 1774092540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 10660.5, "quote_volume": 673.7436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 973.4, "quote_volume": 61.52991, "trades": 2, "taker_buy_volume": 110.3, "taker_buy_quote": 6.98199}, {"ts": 1774092660000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1370.2, "quote_volume": 86.64437, "trades": 3, "taker_buy_volume": 477.3, "taker_buy_quote": 30.21309}, {"ts": 1774092720000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 39705.0, "quote_volume": 2509.37179, "trades": 17, "taker_buy_volume": 37225.3, "taker_buy_quote": 2352.65475}, {"ts": 1774092780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 625.4, "quote_volume": 39.52528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092840000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 63765.0, "quote_volume": 4027.87613, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092900000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 5797.9, "quote_volume": 366.35338, "trades": 2, "taker_buy_volume": 5058.9, "taker_buy_quote": 319.72248}, {"ts": 1774092960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 665.3, "quote_volume": 41.98043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093020000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 918.9, "quote_volume": 57.99841, "trades": 2, "taker_buy_volume": 158.2, "taker_buy_quote": 9.99824}, {"ts": 1774093080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1216.2, "quote_volume": 76.74222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093140000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1669.9, "quote_volume": 105.46557, "trades": 2, "taker_buy_volume": 948.8, "taker_buy_quote": 59.96416}, {"ts": 1774093200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 769.2, "quote_volume": 48.53652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 64064.3, "quote_volume": 4048.86376, "trades": 12, "taker_buy_volume": 57631.6, "taker_buy_quote": 3642.31712}, {"ts": 1774093320000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 16402.5, "quote_volume": 1036.55935, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 691.8, "quote_volume": 43.65258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 646.3, "quote_volume": 40.78153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 902.1, "quote_volume": 56.92251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093560000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1078.8, "quote_volume": 68.11233, "trades": 3, "taker_buy_volume": 400.5, "taker_buy_quote": 25.3116}, {"ts": 1774093620000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1568.1, "quote_volume": 98.9613, "trades": 3, "taker_buy_volume": 141.9, "taker_buy_quote": 8.96808}, {"ts": 1774093680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4189.1, "quote_volume": 264.33221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 100922.6, "quote_volume": 6368.21606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093800000, "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": 1774093860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1522.1, "quote_volume": 96.04451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093920000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 6517.6, "quote_volume": 411.79972, "trades": 3, "taker_buy_volume": 5391.6, "taker_buy_quote": 340.74912}, {"ts": 1774093980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 176992.6, "quote_volume": 11168.23306, "trades": 42, "taker_buy_volume": 37763.3, "taker_buy_quote": 2382.86423}, {"ts": 1774094040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 614.3, "quote_volume": 38.76233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094100000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1314.7, "quote_volume": 83.00966, "trades": 3, "taker_buy_volume": 520.9, "taker_buy_quote": 32.92088}, {"ts": 1774094160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1034.3, "quote_volume": 65.26433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 18441.6, "quote_volume": 1163.66496, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 643.3, "quote_volume": 40.59223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 793.2, "quote_volume": 50.05092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 903.1, "quote_volume": 56.98561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094460000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2060.1, "quote_volume": 129.99231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 9543.2, "quote_volume": 602.17592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094580000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2970.5, "quote_volume": 187.66493, "trades": 2, "taker_buy_volume": 2263.8, "taker_buy_quote": 143.07216}, {"ts": 1774094640000, "open": 0.0631, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 185125.8, "quote_volume": 11716.92165, "trades": 95, "taker_buy_volume": 173697.2, "taker_buy_quote": 10993.65847}, {"ts": 1774094700000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 142733.1, "quote_volume": 9020.64076, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094760000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 15359.3, "quote_volume": 969.3298, "trades": 7, "taker_buy_volume": 1579.7, "taker_buy_quote": 99.83704}, {"ts": 1774094820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 810.5, "quote_volume": 51.14255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 849.8, "quote_volume": 53.62238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094940000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 903.7, "quote_volume": 57.03377, "trades": 2, "taker_buy_volume": 103.0, "taker_buy_quote": 6.5096}, {"ts": 1774095000000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5050.4, "quote_volume": 319.18528, "trades": 10, "taker_buy_volume": 4143.6, "taker_buy_quote": 261.87552}, {"ts": 1774095060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 658.6, "quote_volume": 41.62352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 5981.8, "quote_volume": 378.04976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 687.3, "quote_volume": 43.43736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095240000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 799.2, "quote_volume": 50.51903, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 6.07047}, {"ts": 1774095300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1340.8, "quote_volume": 84.73856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 823.5, "quote_volume": 52.0452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095420000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2886.1, "quote_volume": 182.59109, "trades": 3, "taker_buy_volume": 1895.7, "taker_buy_quote": 119.99781}, {"ts": 1774095480000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 208550.0, "quote_volume": 13180.36, "trades": 21, "taker_buy_volume": 75478.0, "taker_buy_quote": 4770.2096}, {"ts": 1774095540000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 27526.5, "quote_volume": 1739.59076, "trades": 3, "taker_buy_volume": 26686.1, "taker_buy_quote": 1686.56152}, {"ts": 1774095600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 663.0, "quote_volume": 41.8353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095660000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 846.4, "quote_volume": 53.40784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095720000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 374566.4, "quote_volume": 23674.67296, "trades": 20, "taker_buy_volume": 373934.6, "taker_buy_quote": 23634.7432}, {"ts": 1774095780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 810.1, "quote_volume": 51.19832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095840000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 645.3, "quote_volume": 40.78296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095900000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1686.5, "quote_volume": 106.66578, "trades": 2, "taker_buy_volume": 789.8, "taker_buy_quote": 49.99434}, {"ts": 1774095960000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 113100.0, "quote_volume": 7158.97955, "trades": 69, "taker_buy_volume": 110595.5, "taker_buy_quote": 7000.69515}, {"ts": 1774096020000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 77447.7, "quote_volume": 4894.61063, "trades": 20, "taker_buy_volume": 26735.9, "taker_buy_quote": 1689.70888}, {"ts": 1774096080000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2216.1, "quote_volume": 139.97863, "trades": 2, "taker_buy_volume": 1427.2, "taker_buy_quote": 90.19904}, {"ts": 1774096140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1896.0, "quote_volume": 119.6376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096200000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 19326.4, "quote_volume": 1219.40164, "trades": 22, "taker_buy_volume": 427.7, "taker_buy_quote": 26.98787}, {"ts": 1774096260000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 83343.0, "quote_volume": 5258.75807, "trades": 39, "taker_buy_volume": 67255.4, "taker_buy_quote": 4243.81574}, {"ts": 1774096320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3051.1, "quote_volume": 192.2193, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 817.5, "quote_volume": 51.5025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096440000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 23537.1, "quote_volume": 1485.12012, "trades": 10, "taker_buy_volume": 22828.2, "taker_buy_quote": 1440.45942}, {"ts": 1774096500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 646.1, "quote_volume": 40.7043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096560000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 7082.2, "quote_volume": 446.82522, "trades": 18, "taker_buy_volume": 4676.2, "taker_buy_quote": 295.06822}, {"ts": 1774096620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 693.5, "quote_volume": 43.75985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096680000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3415.2, "quote_volume": 215.75319, "trades": 4, "taker_buy_volume": 2540.7, "taker_buy_quote": 160.57224}, {"ts": 1774096740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 782.3, "quote_volume": 49.36313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 781.0, "quote_volume": 49.2811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1180.2, "quote_volume": 74.47062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 672.7, "quote_volume": 42.44737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 105.3, "quote_volume": 6.64443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 638.0, "quote_volume": 40.2578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1563.0, "quote_volume": 98.69912, "trades": 3, "taker_buy_volume": 738.2, "taker_buy_quote": 46.65424}, {"ts": 1774097160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 35105.8, "quote_volume": 2215.17598, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097220000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2153.9, "quote_volume": 135.83864, "trades": 2, "taker_buy_volume": 1429.4, "taker_buy_quote": 90.19514}, {"ts": 1774097280000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1017.5, "quote_volume": 64.1142, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 7.3827}, {"ts": 1774097340000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3364.9, "quote_volume": 212.25162, "trades": 2, "taker_buy_volume": 2629.2, "taker_buy_quote": 165.90252}, {"ts": 1774097400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 685.1, "quote_volume": 43.1613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 862.7, "quote_volume": 54.3501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097520000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 899.5, "quote_volume": 56.67754, "trades": 4, "taker_buy_volume": 90.4, "taker_buy_quote": 5.70424}, {"ts": 1774097580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 860.3, "quote_volume": 54.1989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 830.3, "quote_volume": 52.3089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 669.2, "quote_volume": 42.1596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097760000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 981.1, "quote_volume": 61.83968, "trades": 2, "taker_buy_volume": 303.8, "taker_buy_quote": 19.16978}, {"ts": 1774097820000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2168.5, "quote_volume": 136.75948, "trades": 2, "taker_buy_volume": 1439.8, "taker_buy_quote": 90.85138}, {"ts": 1774097880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2270.1, "quote_volume": 143.0163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097940000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5612.8, "quote_volume": 354.08183, "trades": 6, "taker_buy_volume": 4754.3, "taker_buy_quote": 299.99633}, {"ts": 1774098000000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4008.6, "quote_volume": 252.56026, "trades": 5, "taker_buy_volume": 184.6, "taker_buy_quote": 11.64826}, {"ts": 1774098060000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 29861.9, "quote_volume": 1881.03548, "trades": 26, "taker_buy_volume": 1000.0, "taker_buy_quote": 63.0}, {"ts": 1774098120000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 30428.0, "quote_volume": 1916.88237, "trades": 13, "taker_buy_volume": 29611.7, "taker_buy_quote": 1865.5371}, {"ts": 1774098180000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 15189.5, "quote_volume": 957.4951, "trades": 10, "taker_buy_volume": 6239.5, "taker_buy_quote": 393.6451}, {"ts": 1774098240000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 19831.8, "quote_volume": 1249.32726, "trades": 9, "taker_buy_volume": 9622.2, "taker_buy_quote": 606.1986}, {"ts": 1774098300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1778.7, "quote_volume": 112.0581, "trades": 5, "taker_buy_volume": 1156.8, "taker_buy_quote": 72.8784}, {"ts": 1774098360000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 15516.2, "quote_volume": 977.29544, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 35356.1, "quote_volume": 2227.4343, "trades": 10, "taker_buy_volume": 34617.1, "taker_buy_quote": 2180.8773}, {"ts": 1774098480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2237.0, "quote_volume": 140.931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098540000, "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": 1774098600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 862.5, "quote_volume": 54.3375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098660000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 819.5, "quote_volume": 51.6285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 870.8, "quote_volume": 54.8604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 699.5, "quote_volume": 44.0685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 760.4, "quote_volume": 47.9052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 822.0, "quote_volume": 51.786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098960000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1531.9, "quote_volume": 96.5097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099020000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 747.2, "quote_volume": 47.0736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099080000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2758.1, "quote_volume": 173.77617, "trades": 5, "taker_buy_volume": 158.7, "taker_buy_quote": 10.01397}, {"ts": 1774099140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 671.2, "quote_volume": 42.2856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099200000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 9253.5, "quote_volume": 583.8224, "trades": 9, "taker_buy_volume": 8519.0, "taker_buy_quote": 537.5489}, {"ts": 1774099260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 906.7, "quote_volume": 57.1221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1631.9, "quote_volume": 102.8097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 815.9, "quote_volume": 51.4017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099440000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 764.0, "quote_volume": 48.132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 861.0, "quote_volume": 54.243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099560000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 782.4, "quote_volume": 49.3031, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 7.5089}, {"ts": 1774099620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 733.2, "quote_volume": 46.1916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099680000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1176.8, "quote_volume": 74.1384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099740000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 610.5, "quote_volume": 38.4615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099800000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 921.4, "quote_volume": 58.06524, "trades": 2, "taker_buy_volume": 170.4, "taker_buy_quote": 10.75224}, {"ts": 1774099860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 909.9, "quote_volume": 57.3237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 744.4, "quote_volume": 46.8972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099980000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1208.2, "quote_volume": 76.13244, "trades": 4, "taker_buy_volume": 158.4, "taker_buy_quote": 9.99504}, {"ts": 1774100040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 714.3, "quote_volume": 45.0009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 26659.4, "quote_volume": 1679.5422, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100160000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 35728.3, "quote_volume": 2250.8829, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100220000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 60679.7, "quote_volume": 3822.7623, "trades": 45, "taker_buy_volume": 53540.4, "taker_buy_quote": 3373.0452}, {"ts": 1774100280000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 824.2, "quote_volume": 51.94215, "trades": 2, "taker_buy_volume": 175.5, "taker_buy_quote": 11.07405}, {"ts": 1774100340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 14769.1, "quote_volume": 930.4533, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 37258.6, "quote_volume": 2347.2918, "trades": 8, "taker_buy_volume": 36508.7, "taker_buy_quote": 2300.0481}, {"ts": 1774100460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 863.8, "quote_volume": 54.4194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 763.1, "quote_volume": 48.0753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 42601.0, "quote_volume": 2683.863, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100640000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 784.7, "quote_volume": 49.4474, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 7.1303}, {"ts": 1774100700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 631.6, "quote_volume": 39.7908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 777.8, "quote_volume": 49.0014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 658.2, "quote_volume": 41.4666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 702.8, "quote_volume": 44.2764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100940000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 861.7, "quote_volume": 54.2871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 886.9, "quote_volume": 55.8747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101060000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 27692.4, "quote_volume": 1747.41417, "trades": 18, "taker_buy_volume": 22034.0, "taker_buy_quote": 1390.36913}, {"ts": 1774101120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 725.9, "quote_volume": 45.80429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101180000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 680.9, "quote_volume": 42.96479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101240000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2196.7, "quote_volume": 138.76999, "trades": 2, "taker_buy_volume": 1582.2, "taker_buy_quote": 99.99504}, {"ts": 1774101300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2418.5, "quote_volume": 152.60735, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 4156.0, "quote_volume": 262.2436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101420000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 13484.6, "quote_volume": 852.05556, "trades": 6, "taker_buy_volume": 11773.0, "taker_buy_quote": 744.0536}, {"ts": 1774101480000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1037.3, "quote_volume": 65.47171, "trades": 2, "taker_buy_volume": 180.8, "taker_buy_quote": 11.42656}, {"ts": 1774101540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2669.2, "quote_volume": 168.50721, "trades": 4, "taker_buy_volume": 806.9, "taker_buy_quote": 50.99608}, {"ts": 1774101600000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 13807.9, "quote_volume": 873.58307, "trades": 15, "taker_buy_volume": 12488.7, "taker_buy_quote": 790.20963}, {"ts": 1774101660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 880.1, "quote_volume": 55.62232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101720000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101780000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 38829.5, "quote_volume": 2454.0244, "trades": 25, "taker_buy_volume": 23147.8, "taker_buy_quote": 1462.94096}, {"ts": 1774101840000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 63183.4, "quote_volume": 3988.92533, "trades": 33, "taker_buy_volume": 35334.7, "taker_buy_quote": 2229.70957}, {"ts": 1774101900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 768.5, "quote_volume": 48.49235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 883.5, "quote_volume": 55.74885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 721.0, "quote_volume": 45.4951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102080000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 840.6, "quote_volume": 53.04186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 688.8, "quote_volume": 43.46328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102200000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 80118.0, "quote_volume": 5063.38319, "trades": 61, "taker_buy_volume": 47404.1, "taker_buy_quote": 2995.93912}, {"ts": 1774102260000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 23131.0, "quote_volume": 1463.0367, "trades": 16, "taker_buy_volume": 11831.2, "taker_buy_quote": 748.88934}, {"ts": 1774102320000, "open": 0.0633, "high": 0.0635, "low": 0.0633, "close": 0.0635, "volume": 98658.5, "quote_volume": 6249.12657, "trades": 29, "taker_buy_volume": 93903.2, "taker_buy_quote": 5947.71608}, {"ts": 1774102380000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 39932.0, "quote_volume": 2528.59186, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102440000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 705.3, "quote_volume": 44.64549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102500000, "open": 0.0634, "high": 0.0634, "low": 0.0633, "close": 0.0633, "volume": 95859.7, "quote_volume": 6076.96103, "trades": 33, "taker_buy_volume": 79814.1, "taker_buy_quote": 5060.21394}, {"ts": 1774102560000, "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 233249.7, "quote_volume": 14799.45092, "trades": 50, "taker_buy_volume": 159161.4, "taker_buy_quote": 10102.36704}, {"ts": 1774102620000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 31567.9, "quote_volume": 1998.24807, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102680000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 5027.2, "quote_volume": 318.13344, "trades": 3, "taker_buy_volume": 4144.0, "taker_buy_quote": 262.3152}, {"ts": 1774102740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 12300.4, "quote_volume": 778.61532, "trades": 6, "taker_buy_volume": 11566.9, "taker_buy_quote": 732.18477}, {"ts": 1774102800000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 32048.1, "quote_volume": 2028.03371, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102860000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 91507.5, "quote_volume": 5792.33926, "trades": 25, "taker_buy_volume": 75638.0, "taker_buy_quote": 4787.8854}, {"ts": 1774102920000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 83029.1, "quote_volume": 5255.66467, "trades": 17, "taker_buy_volume": 6724.5, "taker_buy_quote": 425.66085}, {"ts": 1774102980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 885.9, "quote_volume": 55.98888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1030.2, "quote_volume": 65.10864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 756.7, "quote_volume": 47.82344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103160000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 6028.7, "quote_volume": 381.5421, "trades": 5, "taker_buy_volume": 5282.6, "taker_buy_quote": 334.38858}, {"ts": 1774103220000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 58885.4, "quote_volume": 3728.73568, "trades": 17, "taker_buy_volume": 47517.6, "taker_buy_quote": 3009.23315}, {"ts": 1774103280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 302.2, "quote_volume": 19.09904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103340000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 12989.7, "quote_volume": 822.18014, "trades": 9, "taker_buy_volume": 12311.0, "taker_buy_quote": 779.2863}, {"ts": 1774103400000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 34205.3, "quote_volume": 2161.89835, "trades": 9, "taker_buy_volume": 1233.9, "taker_buy_quote": 78.10587}, {"ts": 1774103460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 911.7, "quote_volume": 57.61944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1197.0, "quote_volume": 75.6504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103580000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 19880.8, "quote_volume": 1257.76549, "trades": 7, "taker_buy_volume": 12989.3, "taker_buy_quote": 822.22269}, {"ts": 1774103640000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 69208.9, "quote_volume": 4380.83375, "trades": 37, "taker_buy_volume": 18957.5, "taker_buy_quote": 1200.00975}, {"ts": 1774103700000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 84020.7, "quote_volume": 5318.51031, "trades": 24, "taker_buy_volume": 53891.6, "taker_buy_quote": 3411.33828}, {"ts": 1774103760000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 10349.9, "quote_volume": 655.07798, "trades": 4, "taker_buy_volume": 9643.0, "taker_buy_quote": 610.4019}, {"ts": 1774103820000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2297.8, "quote_volume": 145.36939, "trades": 2, "taker_buy_volume": 1484.3, "taker_buy_quote": 93.95619}, {"ts": 1774103880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3898.2, "quote_volume": 246.36624, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103940000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 84967.7, "quote_volume": 5369.75607, "trades": 19, "taker_buy_volume": 6464.5, "taker_buy_quote": 408.5564}, {"ts": 1774104000000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 6324.1, "quote_volume": 399.50353, "trades": 6, "taker_buy_volume": 4528.2, "taker_buy_quote": 286.18224}, {"ts": 1774104060000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 26297.1, "quote_volume": 1661.91245, "trades": 10, "taker_buy_volume": 25654.4, "taker_buy_quote": 1621.35808}, {"ts": 1774104120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 72781.9, "quote_volume": 4599.81608, "trades": 17, "taker_buy_volume": 8169.2, "taker_buy_quote": 516.29344}, {"ts": 1774104180000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3570.5, "quote_volume": 225.58422, "trades": 4, "taker_buy_volume": 2856.7, "taker_buy_quote": 180.54344}, {"ts": 1774104240000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 6965.1, "quote_volume": 440.12144, "trades": 2, "taker_buy_volume": 6236.3, "taker_buy_quote": 394.13416}, {"ts": 1774104300000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1528.4, "quote_volume": 96.44204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7810.1, "quote_volume": 492.81731, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104420000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 64319.0, "quote_volume": 4058.25356, "trades": 29, "taker_buy_volume": 4466.0, "taker_buy_quote": 281.8046}, {"ts": 1774104480000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 77912.6, "quote_volume": 4908.4748, "trades": 35, "taker_buy_volume": 3750.8, "taker_buy_quote": 236.65428}, {"ts": 1774104540000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3606.4, "quote_volume": 226.84256, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104600000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3708.3, "quote_volume": 233.25207, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104660000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5075.2, "quote_volume": 319.23008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104720000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 78534.9, "quote_volume": 4938.64608, "trades": 54, "taker_buy_volume": 15165.2, "taker_buy_quote": 953.89108}, {"ts": 1774104780000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 6964.6, "quote_volume": 437.86179, "trades": 6, "taker_buy_volume": 4849.1, "taker_buy_quote": 305.00839}, {"ts": 1774104840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 37129.7, "quote_volume": 2335.45813, "trades": 14, "taker_buy_volume": 37129.7, "taker_buy_quote": 2335.45813}, {"ts": 1774104900000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 53269.5, "quote_volume": 3348.97823, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104960000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3113.6, "quote_volume": 195.76469, "trades": 3, "taker_buy_volume": 2306.1, "taker_buy_quote": 145.05369}, {"ts": 1774105020000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 8676.3, "quote_volume": 545.66589, "trades": 6, "taker_buy_volume": 7942.5, "taker_buy_quote": 499.58325}, {"ts": 1774105080000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 784.9, "quote_volume": 49.29172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105140000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 11848.9, "quote_volume": 745.22379, "trades": 13, "taker_buy_volume": 11128.7, "taker_buy_quote": 699.99523}, {"ts": 1774105200000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2816.0, "quote_volume": 177.04902, "trades": 4, "taker_buy_volume": 2042.2, "taker_buy_quote": 128.45438}, {"ts": 1774105260000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 40554.4, "quote_volume": 2550.80863, "trades": 13, "taker_buy_volume": 39923.1, "taker_buy_quote": 2511.16299}, {"ts": 1774105320000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4240.9, "quote_volume": 266.75261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105380000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 882.5, "quote_volume": 55.52512, "trades": 2, "taker_buy_volume": 158.7, "taker_buy_quote": 9.9981}, {"ts": 1774105440000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 11147.2, "quote_volume": 702.20506, "trades": 8, "taker_buy_volume": 10461.8, "taker_buy_quote": 659.0934}, {"ts": 1774105500000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 23708.5, "quote_volume": 1493.76764, "trades": 14, "taker_buy_volume": 1321.4, "taker_buy_quote": 83.38034}, {"ts": 1774105560000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 9267.8, "quote_volume": 583.08791, "trades": 6, "taker_buy_volume": 1432.9, "taker_buy_quote": 90.2727}, {"ts": 1774105620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1035.2, "quote_volume": 65.11408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105680000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 20070.5, "quote_volume": 1264.39325, "trades": 13, "taker_buy_volume": 16052.5, "taker_buy_quote": 1011.32491}, {"ts": 1774105740000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 18576.8, "quote_volume": 1170.26896, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105800000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1867.2, "quote_volume": 117.50688, "trades": 5, "taker_buy_volume": 600.0, "taker_buy_quote": 37.8}, {"ts": 1774105860000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 1466.7, "quote_volume": 92.32877, "trades": 3, "taker_buy_volume": 733.4, "taker_buy_quote": 46.2042}, {"ts": 1774105920000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 876.1, "quote_volume": 55.10669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1625.1, "quote_volume": 102.21879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106040000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 11939.3, "quote_volume": 752.08771, "trades": 4, "taker_buy_volume": 11057.4, "taker_buy_quote": 696.6162}, {"ts": 1774106100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 890.5, "quote_volume": 56.01245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106160000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5092.5, "quote_volume": 320.69293, "trades": 4, "taker_buy_volume": 3746.8, "taker_buy_quote": 236.0484}, {"ts": 1774106220000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 9406.7, "quote_volume": 592.55438, "trades": 9, "taker_buy_volume": 8729.5, "taker_buy_quote": 549.9585}, {"ts": 1774106280000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 111335.3, "quote_volume": 7002.84847, "trades": 35, "taker_buy_volume": 21224.6, "taker_buy_quote": 1335.02734}, {"ts": 1774106340000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 53547.3, "quote_volume": 3368.99165, "trades": 18, "taker_buy_volume": 18749.9, "taker_buy_quote": 1180.23519}, {"ts": 1774106400000, "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": 1774106460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1070.1, "quote_volume": 67.30929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106520000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 908.8, "quote_volume": 57.16352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106580000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 5509.9, "quote_volume": 346.96974, "trades": 5, "taker_buy_volume": 3970.3, "taker_buy_quote": 250.1289}, {"ts": 1774106640000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 613.2, "quote_volume": 38.57028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 21070.3, "quote_volume": 1327.4289, "trades": 17, "taker_buy_volume": 19634.1, "taker_buy_quote": 1236.9483}, {"ts": 1774106760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 904.1, "quote_volume": 56.9583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106820000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 21142.9, "quote_volume": 1334.04505, "trades": 18, "taker_buy_volume": 4736.5, "taker_buy_quote": 298.87315}, {"ts": 1774106880000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3964.4, "quote_volume": 250.06446, "trades": 3, "taker_buy_volume": 3072.6, "taker_buy_quote": 193.88106}, {"ts": 1774106940000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 8654.4, "quote_volume": 546.01813, "trades": 17, "taker_buy_volume": 7909.3, "taker_buy_quote": 499.07683}, {"ts": 1774107000000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2904.7, "quote_volume": 183.45926, "trades": 5, "taker_buy_volume": 1726.9, "taker_buy_quote": 109.14008}, {"ts": 1774107060000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 688.0, "quote_volume": 43.4128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107120000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 14372.3, "quote_volume": 908.04172, "trades": 26, "taker_buy_volume": 11495.9, "taker_buy_quote": 726.54088}, {"ts": 1774107180000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 755.1, "quote_volume": 47.72232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 629.7, "quote_volume": 39.79704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107300000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2460.7, "quote_volume": 155.64762, "trades": 3, "taker_buy_volume": 1313.8, "taker_buy_quote": 83.16354}, {"ts": 1774107360000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1852.0, "quote_volume": 117.0464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107420000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1212.9, "quote_volume": 76.65528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107480000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 71892.5, "quote_volume": 4550.70555, "trades": 17, "taker_buy_volume": 70995.5, "taker_buy_quote": 4494.01515}, {"ts": 1774107540000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1223.2, "quote_volume": 77.30624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107600000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 8675.6, "quote_volume": 548.81731, "trades": 7, "taker_buy_volume": 5193.9, "taker_buy_quote": 328.77387}, {"ts": 1774107660000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1313.8, "quote_volume": 83.03216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107720000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 824.9, "quote_volume": 52.14742, "trades": 2, "taker_buy_volume": 137.4, "taker_buy_quote": 8.69742}, {"ts": 1774107780000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 20404.9, "quote_volume": 1291.31737, "trades": 10, "taker_buy_volume": 17276.9, "taker_buy_quote": 1093.62777}, {"ts": 1774107840000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 1686.6, "quote_volume": 106.64417, "trades": 5, "taker_buy_volume": 510.5, "taker_buy_quote": 32.31465}, {"ts": 1774107900000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 669.2, "quote_volume": 42.29344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107960000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 752.4, "quote_volume": 47.55168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3125.3, "quote_volume": 197.51896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1656.8, "quote_volume": 104.70976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 767.2, "quote_volume": 48.48704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 837.2, "quote_volume": 52.91104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108320000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 8571.2, "quote_volume": 542.48972, "trades": 6, "taker_buy_volume": 7898.8, "taker_buy_quote": 499.99404}, {"ts": 1774108380000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 56190.6, "quote_volume": 3556.78684, "trades": 25, "taker_buy_volume": 6563.9, "taker_buy_quote": 415.49487}, {"ts": 1774108440000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2752.4, "quote_volume": 174.12378, "trades": 4, "taker_buy_volume": 1721.0, "taker_buy_quote": 108.9393}, {"ts": 1774108500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 766.7, "quote_volume": 48.45544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108560000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 64810.9, "quote_volume": 4095.91658, "trades": 28, "taker_buy_volume": 24809.4, "taker_buy_quote": 1567.95408}, {"ts": 1774108620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2399.1, "quote_volume": 151.62312, "trades": 11, "taker_buy_volume": 1669.5, "taker_buy_quote": 105.5124}, {"ts": 1774108680000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 2652.5, "quote_volume": 167.72725, "trades": 3, "taker_buy_volume": 892.5, "taker_buy_quote": 56.49525}, {"ts": 1774108740000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 38149.3, "quote_volume": 2414.74562, "trades": 16, "taker_buy_volume": 37098.6, "taker_buy_quote": 2348.34138}, {"ts": 1774108800000, "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 162089.0, "quote_volume": 10259.91882, "trades": 21, "taker_buy_volume": 24654.9, "taker_buy_quote": 1560.72617}, {"ts": 1774108860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 777.9, "quote_volume": 49.16328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108920000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 8128.6, "quote_volume": 514.44812, "trades": 3, "taker_buy_volume": 7206.0, "taker_buy_quote": 456.1398}, {"ts": 1774108980000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 24129.2, "quote_volume": 1527.31521, "trades": 9, "taker_buy_volume": 23497.7, "taker_buy_quote": 1487.40441}, {"ts": 1774109040000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 24310.8, "quote_volume": 1538.79062, "trades": 10, "taker_buy_volume": 23480.6, "taker_buy_quote": 1486.32198}, {"ts": 1774109100000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1361.8, "quote_volume": 86.12343, "trades": 2, "taker_buy_volume": 576.7, "taker_buy_quote": 36.50511}, {"ts": 1774109160000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 1272.4, "quote_volume": 80.46467, "trades": 3, "taker_buy_volume": 489.9, "taker_buy_quote": 31.01067}, {"ts": 1774109220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1871.1, "quote_volume": 118.25352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109280000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 866.6, "quote_volume": 54.76912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109340000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3578.2, "quote_volume": 226.14224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109400000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 133829.4, "quote_volume": 8457.93144, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109460000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 37033.6, "quote_volume": 2341.24772, "trades": 13, "taker_buy_volume": 36162.2, "taker_buy_quote": 2286.17524}, {"ts": 1774109520000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 3421.5, "quote_volume": 216.25222, "trades": 5, "taker_buy_volume": 134.2, "taker_buy_quote": 8.49486}, {"ts": 1774109580000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 76629.3, "quote_volume": 4842.97176, "trades": 22, "taker_buy_volume": 41430.2, "taker_buy_quote": 2618.38864}, {"ts": 1774109640000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1220.0, "quote_volume": 77.02347, "trades": 5, "taker_buy_volume": 414.7, "taker_buy_quote": 26.20904}, {"ts": 1774109700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 18823.3, "quote_volume": 1189.63256, "trades": 14, "taker_buy_volume": 18015.5, "taker_buy_quote": 1138.5796}, {"ts": 1774109760000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2606.4, "quote_volume": 164.89588, "trades": 3, "taker_buy_volume": 1714.0, "taker_buy_quote": 108.4962}, {"ts": 1774109820000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 20399.2, "quote_volume": 1289.22944, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109880000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 18416.8, "quote_volume": 1163.74113, "trades": 7, "taker_buy_volume": 16410.5, "taker_buy_quote": 1037.1436}, {"ts": 1774109940000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 43481.6, "quote_volume": 2747.96581, "trades": 10, "taker_buy_volume": 42768.5, "taker_buy_quote": 2702.9692}, {"ts": 1774110000000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 12071.3, "quote_volume": 762.82978, "trades": 10, "taker_buy_volume": 11307.5, "taker_buy_quote": 714.634}, {"ts": 1774110060000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 2241.8, "quote_volume": 141.68176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110120000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1755.3, "quote_volume": 110.93496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110180000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2420.2, "quote_volume": 152.96498, "trades": 3, "taker_buy_volume": 83.4, "taker_buy_quote": 5.27922}, {"ts": 1774110240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 772.8, "quote_volume": 48.84096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110300000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 32518.0, "quote_volume": 2055.14607, "trades": 10, "taker_buy_volume": 84.7, "taker_buy_quote": 5.36151}, {"ts": 1774110360000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2098.8, "quote_volume": 132.577, "trades": 2, "taker_buy_volume": 1427.2, "taker_buy_quote": 90.19904}, {"ts": 1774110420000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 725.5, "quote_volume": 45.77905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110480000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 30477.0, "quote_volume": 1923.0987, "trades": 23, "taker_buy_volume": 5134.5, "taker_buy_quote": 323.98695}, {"ts": 1774110540000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 9787.7, "quote_volume": 617.60387, "trades": 8, "taker_buy_volume": 1334.1, "taker_buy_quote": 84.18171}, {"ts": 1774110600000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3481.8, "quote_volume": 219.76468, "trades": 8, "taker_buy_volume": 631.0, "taker_buy_quote": 39.8792}, {"ts": 1774110660000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 942.2, "quote_volume": 59.46123, "trades": 2, "taker_buy_volume": 84.1, "taker_buy_quote": 5.31512}, {"ts": 1774110720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2766.4, "quote_volume": 174.55984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2135.7, "quote_volume": 134.76267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110840000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2770.9, "quote_volume": 174.89379, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 31.6}, {"ts": 1774110900000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 83592.9, "quote_volume": 5274.81209, "trades": 20, "taker_buy_volume": 29786.6, "taker_buy_quote": 1879.63456}, {"ts": 1774110960000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1161.1, "quote_volume": 73.31287, "trades": 2, "taker_buy_volume": 474.6, "taker_buy_quote": 29.99472}, {"ts": 1774111020000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 15515.0, "quote_volume": 980.54008, "trades": 17, "taker_buy_volume": 14743.3, "taker_buy_quote": 931.77656}, {"ts": 1774111080000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 20202.9, "quote_volume": 1276.78687, "trades": 13, "taker_buy_volume": 500.0, "taker_buy_quote": 31.65}, {"ts": 1774111140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 474.1, "quote_volume": 29.91571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1535.1, "quote_volume": 96.86481, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 874.1, "quote_volume": 55.0683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111320000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 963.8, "quote_volume": 60.72786, "trades": 2, "taker_buy_volume": 84.6, "taker_buy_quote": 5.33826}, {"ts": 1774111380000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3121.5, "quote_volume": 196.88187, "trades": 2, "taker_buy_volume": 2273.7, "taker_buy_quote": 143.47047}, {"ts": 1774111440000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1869.2, "quote_volume": 117.77989, "trades": 4, "taker_buy_volume": 202.9, "taker_buy_quote": 12.80299}, {"ts": 1774111500000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1493.4, "quote_volume": 94.15466, "trades": 3, "taker_buy_volume": 704.6, "taker_buy_quote": 44.46026}, {"ts": 1774111560000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 13602.3, "quote_volume": 858.30513, "trades": 16, "taker_buy_volume": 12875.7, "taker_buy_quote": 812.45667}, {"ts": 1774111620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 650.6, "quote_volume": 41.05286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 877.7, "quote_volume": 55.38287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 38894.9, "quote_volume": 2454.26819, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 56.79}, {"ts": 1774111800000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 29200.0, "quote_volume": 1842.36234, "trades": 14, "taker_buy_volume": 23557.4, "taker_buy_quote": 1486.47194}, {"ts": 1774111860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 7523.0, "quote_volume": 474.7013, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111920000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1491.3, "quote_volume": 94.02526, "trades": 2, "taker_buy_volume": 733.6, "taker_buy_quote": 46.29016}, {"ts": 1774111980000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 731.4, "quote_volume": 46.0782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 829.0, "quote_volume": 52.227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112100000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2998.0, "quote_volume": 188.874, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112160000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 77626.3, "quote_volume": 4891.98231, "trades": 34, "taker_buy_volume": 48655.1, "taker_buy_quote": 3066.79671}, {"ts": 1774112220000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 70614.4, "quote_volume": 4448.7072, "trades": 14, "taker_buy_volume": 31798.7, "taker_buy_quote": 2003.3181}, {"ts": 1774112280000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 9531.6, "quote_volume": 600.66667, "trades": 9, "taker_buy_volume": 8638.8, "taker_buy_quote": 544.42027}, {"ts": 1774112340000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 743.6, "quote_volume": 46.8468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112400000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 18145.0, "quote_volume": 1143.135, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3476.8, "quote_volume": 219.0384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 15176.2, "quote_volume": 956.1006, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112580000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 796.0, "quote_volume": 50.148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 654.6, "quote_volume": 41.2398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112700000, "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": 1774112760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 812.8, "quote_volume": 51.2064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 34787.0, "quote_volume": 2191.581, "trades": 16, "taker_buy_volume": 18650.7, "taker_buy_quote": 1174.9941}, {"ts": 1774112880000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 55710.3, "quote_volume": 3509.63469, "trades": 21, "taker_buy_volume": 36559.9, "taker_buy_quote": 2303.2737}, {"ts": 1774112940000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 3641.3, "quote_volume": 229.03777, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113000000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 45141.4, "quote_volume": 2845.20084, "trades": 14, "taker_buy_volume": 36831.3, "taker_buy_quote": 2321.75111}, {"ts": 1774113060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 4149.8, "quote_volume": 261.4374, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2293.8, "quote_volume": 144.5094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1346.4, "quote_volume": 84.8232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 845.2, "quote_volume": 53.2476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113300000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 28837.0, "quote_volume": 1816.49989, "trades": 14, "taker_buy_volume": 25109.6, "taker_buy_quote": 1581.9048}, {"ts": 1774113360000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 719.3, "quote_volume": 45.24397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113420000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 26045.1, "quote_volume": 1640.77008, "trades": 20, "taker_buy_volume": 25332.9, "taker_buy_quote": 1595.9727}, {"ts": 1774113480000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 746.0, "quote_volume": 46.9234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113540000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 712.9, "quote_volume": 44.84141, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113600000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1097.6, "quote_volume": 69.03904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113660000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 14783.0, "quote_volume": 931.4059, "trades": 13, "taker_buy_volume": 12997.5, "taker_buy_quote": 818.9194}, {"ts": 1774113720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 683.3, "quote_volume": 43.0479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 858.5, "quote_volume": 54.0855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 972.0, "quote_volume": 61.236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113900000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 683.5, "quote_volume": 43.0605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113960000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 5533.4, "quote_volume": 349.08952, "trades": 3, "taker_buy_volume": 4853.2, "taker_buy_quote": 306.23692}, {"ts": 1774114020000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 622.3, "quote_volume": 39.2049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114080000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 757.1, "quote_volume": 47.7073, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 6.31}, {"ts": 1774114140000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 667.3, "quote_volume": 42.0399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114200000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 910.7, "quote_volume": 57.3741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114260000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 637.9, "quote_volume": 40.1877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114320000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 5301.9, "quote_volume": 334.0197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114380000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 25870.2, "quote_volume": 1629.8226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114440000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 11205.0, "quote_volume": 705.92704, "trades": 9, "taker_buy_volume": 120.4, "taker_buy_quote": 7.59724}, {"ts": 1774114500000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 710.4, "quote_volume": 44.7552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114560000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 826.9, "quote_volume": 52.0947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114620000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 66699.9, "quote_volume": 4208.69168, "trades": 17, "taker_buy_volume": 65979.8, "taker_buy_quote": 4163.32538}, {"ts": 1774114680000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 102308.4, "quote_volume": 6455.57476, "trades": 26, "taker_buy_volume": 77846.3, "taker_buy_quote": 4912.10153}, {"ts": 1774114740000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 28264.5, "quote_volume": 1783.40405, "trades": 6, "taker_buy_volume": 27405.5, "taker_buy_quote": 1729.28705}, {"ts": 1774114800000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2411.9, "quote_volume": 152.19089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 659.6, "quote_volume": 41.62076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 790.9, "quote_volume": 49.90579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114980000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3248.9, "quote_volume": 205.2489, "trades": 3, "taker_buy_volume": 2433.1, "taker_buy_quote": 153.77192}, {"ts": 1774115040000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 8860.6, "quote_volume": 559.91982, "trades": 3, "taker_buy_volume": 8159.6, "taker_buy_quote": 515.68672}, {"ts": 1774115100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1109.8, "quote_volume": 70.06918, "trades": 3, "taker_buy_volume": 408.0, "taker_buy_quote": 25.7856}, {"ts": 1774115160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 664.3, "quote_volume": 41.91733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 657.4, "quote_volume": 41.48194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 650.7, "quote_volume": 41.05917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2130.2, "quote_volume": 134.41562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115400000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 753.4, "quote_volume": 47.53954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115460000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 3422.6, "quote_volume": 215.98619, "trades": 4, "taker_buy_volume": 201.3, "taker_buy_quote": 12.72216}, {"ts": 1774115520000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 861.0, "quote_volume": 54.3291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115580000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 720.2, "quote_volume": 45.44462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115640000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 769.4, "quote_volume": 48.54914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115700000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 846.0, "quote_volume": 53.3826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115760000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 115509.8, "quote_volume": 7288.66838, "trades": 26, "taker_buy_volume": 35286.1, "taker_buy_quote": 2226.55291}, {"ts": 1774115820000, "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": 1774115880000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1828.2, "quote_volume": 115.35942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115940000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 2144.3, "quote_volume": 135.44906, "trades": 2, "taker_buy_volume": 1437.3, "taker_buy_quote": 90.83736}, {"ts": 1774116000000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 24717.8, "quote_volume": 1559.69318, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116060000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 171312.4, "quote_volume": 10792.8663, "trades": 40, "taker_buy_volume": 50684.4, "taker_buy_quote": 3193.3023}, {"ts": 1774116120000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1067.1, "quote_volume": 67.24314, "trades": 4, "taker_buy_volume": 158.4, "taker_buy_quote": 9.99504}, {"ts": 1774116180000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1938.6, "quote_volume": 122.26434, "trades": 3, "taker_buy_volume": 1325.4, "taker_buy_quote": 83.63274}, {"ts": 1774116240000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1492.9, "quote_volume": 94.07992, "trades": 5, "taker_buy_volume": 272.2, "taker_buy_quote": 17.17582}, {"ts": 1774116300000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 15741.4, "quote_volume": 993.2082, "trades": 4, "taker_buy_volume": 15000.0, "taker_buy_quote": 946.5}, {"ts": 1774116360000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 11754.6, "quote_volume": 741.6419, "trades": 5, "taker_buy_volume": 11021.0, "taker_buy_quote": 695.4251}, {"ts": 1774116420000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 2847.8, "quote_volume": 179.62337, "trades": 2, "taker_buy_volume": 2119.7, "taker_buy_quote": 133.75307}, {"ts": 1774116480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 36801.3, "quote_volume": 2318.4819, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116540000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 12152.7, "quote_volume": 766.74768, "trades": 4, "taker_buy_volume": 11275.8, "taker_buy_quote": 711.50298}, {"ts": 1774116600000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 22569.8, "quote_volume": 1424.48534, "trades": 12, "taker_buy_volume": 14586.6, "taker_buy_quote": 920.74542}, {"ts": 1774116660000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 13777.9, "quote_volume": 869.31341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116720000, "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": 1774116780000, "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": 1774116840000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 17043.4, "quote_volume": 1075.43854, "trades": 14, "taker_buy_volume": 11101.1, "taker_buy_quote": 700.47941}, {"ts": 1774116900000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 792.3, "quote_volume": 49.99413, "trades": 1, "taker_buy_volume": 792.3, "taker_buy_quote": 49.99413}, {"ts": 1774116960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 29418.7, "quote_volume": 1856.31997, "trades": 12, "taker_buy_volume": 23629.3, "taker_buy_quote": 1491.00883}, {"ts": 1774117020000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 19098.8, "quote_volume": 1207.04416, "trades": 5, "taker_buy_volume": 19098.8, "taker_buy_quote": 1207.04416}, {"ts": 1774117080000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117140000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 791.1, "quote_volume": 49.99752, "trades": 2, "taker_buy_volume": 791.1, "taker_buy_quote": 49.99752}, {"ts": 1774117200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 449.7, "quote_volume": 28.42104, "trades": 1, "taker_buy_volume": 449.7, "taker_buy_quote": 28.42104}, {"ts": 1774117260000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117320000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117380000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117440000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0632, "volume": 52334.1, "quote_volume": 3307.53223, "trades": 17, "taker_buy_volume": 43726.1, "taker_buy_quote": 2763.50663}, {"ts": 1774117500000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1429.5, "quote_volume": 90.3444, "trades": 1, "taker_buy_volume": 1429.5, "taker_buy_quote": 90.3444}, {"ts": 1774117560000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117620000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 23892.6, "quote_volume": 1510.01232, "trades": 9, "taker_buy_volume": 19663.4, "taker_buy_quote": 1242.72688}, {"ts": 1774117680000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 4118.2, "quote_volume": 260.39662, "trades": 2, "taker_buy_volume": 1263.8, "taker_buy_quote": 79.99854}, {"ts": 1774117740000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117800000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1007.9, "quote_volume": 63.69928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117860000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 31678.7, "quote_volume": 2002.09384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117920000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 36037.5, "quote_volume": 2277.57, "trades": 16, "taker_buy_volume": 31916.4, "taker_buy_quote": 2017.11648}, {"ts": 1774117980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1427.2, "quote_volume": 90.19904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118040000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 23916.8, "quote_volume": 1511.54176, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118100000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 41015.3, "quote_volume": 2592.16696, "trades": 8, "taker_buy_volume": 41015.3, "taker_buy_quote": 2592.16696}, {"ts": 1774118160000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118220000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118280000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 1548.9, "quote_volume": 97.90265, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 7.70361}, {"ts": 1774118340000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118400000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118460000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118520000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118580000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118640000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118700000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1506.3, "quote_volume": 95.19816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118760000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118820000, "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0633, "volume": 108675.6, "quote_volume": 6868.25329, "trades": 27, "taker_buy_volume": 11412.6, "taker_buy_quote": 721.30048}, {"ts": 1774118880000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 241.6, "quote_volume": 15.26912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118940000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 2411.8, "quote_volume": 152.66694, "trades": 3, "taker_buy_volume": 2411.8, "taker_buy_quote": 152.66694}, {"ts": 1774119060000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 14547.6, "quote_volume": 919.29828, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119120000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 48365.4, "quote_volume": 3051.85674, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119180000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 45010.3, "quote_volume": 2840.88643, "trades": 19, "taker_buy_volume": 32438.8, "taker_buy_quote": 2047.62478}, {"ts": 1774119240000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119300000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119360000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1894.2, "quote_volume": 119.52402, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119420000, "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": 1774119480000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 23863.5, "quote_volume": 1505.62279, "trades": 13, "taker_buy_volume": 17026.3, "taker_buy_quote": 1074.35953}, {"ts": 1774119540000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 5770.5, "quote_volume": 364.43643, "trades": 3, "taker_buy_volume": 3178.8, "taker_buy_quote": 200.90016}, {"ts": 1774119600000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 43812.8, "quote_volume": 2764.58768, "trades": 30, "taker_buy_volume": 15320.5, "taker_buy_quote": 966.72355}, {"ts": 1774119660000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 52285.6, "quote_volume": 3299.22927, "trades": 29, "taker_buy_volume": 37328.6, "taker_buy_quote": 2355.44257}, {"ts": 1774119720000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 827.9, "quote_volume": 52.24049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119780000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 887.1, "quote_volume": 55.97601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119840000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 5699.4, "quote_volume": 359.99149, "trades": 4, "taker_buy_volume": 3593.5, "taker_buy_quote": 227.1092}, {"ts": 1774119900000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 34505.7, "quote_volume": 2177.66884, "trades": 11, "taker_buy_volume": 3591.7, "taker_buy_quote": 226.99544}, {"ts": 1774119960000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 45804.3, "quote_volume": 2890.25133, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120020000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2200.2, "quote_volume": 138.83262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120080000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1082.1, "quote_volume": 68.29373, "trades": 3, "taker_buy_volume": 132.2, "taker_buy_quote": 8.35504}, {"ts": 1774120140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 713.0, "quote_volume": 44.9903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 800.2, "quote_volume": 50.49262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 15198.7, "quote_volume": 959.03797, "trades": 8, "taker_buy_volume": 3347.7, "taker_buy_quote": 211.23987}, {"ts": 1774120320000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 29767.5, "quote_volume": 1878.24704, "trades": 15, "taker_buy_volume": 22729.7, "taker_buy_quote": 1434.24407}, {"ts": 1774120380000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 728.1, "quote_volume": 45.94311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120440000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1315.3, "quote_volume": 83.02707, "trades": 3, "taker_buy_volume": 316.4, "taker_buy_quote": 19.99648}, {"ts": 1774120500000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 14681.7, "quote_volume": 926.42318, "trades": 8, "taker_buy_volume": 232.8, "taker_buy_quote": 14.69759}, {"ts": 1774120560000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1547.8, "quote_volume": 97.60425, "trades": 5, "taker_buy_volume": 928.5, "taker_buy_quote": 58.58835}, {"ts": 1774120620000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1140.0, "quote_volume": 71.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120680000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 6401.7, "quote_volume": 403.33086, "trades": 13, "taker_buy_volume": 237.6, "taker_buy_quote": 14.99256}, {"ts": 1774120740000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 13701.0, "quote_volume": 863.36109, "trades": 9, "taker_buy_volume": 1980.9, "taker_buy_quote": 124.99479}, {"ts": 1774120800000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2995.2, "quote_volume": 188.6976, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120860000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2534.6, "quote_volume": 159.6798, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120920000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 757.1, "quote_volume": 47.6973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120980000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 16539.9, "quote_volume": 1042.0137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121040000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 761.7, "quote_volume": 47.9871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 58848.7, "quote_volume": 3713.53354, "trades": 24, "taker_buy_volume": 50359.3, "taker_buy_quote": 3177.8524}, {"ts": 1774121160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 791.2, "quote_volume": 49.92472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121220000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 636.0, "quote_volume": 40.1316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 1432.7, "quote_volume": 90.40337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 3927.9, "quote_volume": 247.85049, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121400000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3576.9, "quote_volume": 225.64151, "trades": 4, "taker_buy_volume": 2968.1, "taker_buy_quote": 187.28711}, {"ts": 1774121460000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2910.3, "quote_volume": 183.55541, "trades": 2, "taker_buy_volume": 2065.1, "taker_buy_quote": 130.30781}, {"ts": 1774121520000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 109676.0, "quote_volume": 6909.588, "trades": 37, "taker_buy_volume": 50929.6, "taker_buy_quote": 3208.5648}, {"ts": 1774121580000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2386.1, "quote_volume": 150.35432, "trades": 3, "taker_buy_volume": 300.2, "taker_buy_quote": 18.94262}, {"ts": 1774121640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 3277.8, "quote_volume": 206.5014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 610.5, "quote_volume": 38.4615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121760000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 11063.6, "quote_volume": 698.04953, "trades": 7, "taker_buy_volume": 10427.3, "taker_buy_quote": 657.96263}, {"ts": 1774121820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1574.9, "quote_volume": 99.2187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121880000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 63976.8, "quote_volume": 4029.78062, "trades": 30, "taker_buy_volume": 17845.4, "taker_buy_quote": 1124.2602}, {"ts": 1774121940000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 3672.9, "quote_volume": 231.38396, "trades": 12, "taker_buy_volume": 171.1, "taker_buy_quote": 10.7793}, {"ts": 1774122000000, "open": 0.063, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 56388.0, "quote_volume": 3552.46435, "trades": 22, "taker_buy_volume": 49367.9, "taker_buy_quote": 3110.2142}, {"ts": 1774122060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 891.9, "quote_volume": 56.1897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 778.3, "quote_volume": 49.0329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 851.7, "quote_volume": 53.6571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 662.9, "quote_volume": 41.7627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 627.2, "quote_volume": 39.5136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 898.7, "quote_volume": 56.6181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 875.8, "quote_volume": 55.1754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122480000, "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.063, "volume": 26209.8, "quote_volume": 1653.75802, "trades": 30, "taker_buy_volume": 13725.3, "taker_buy_quote": 866.07714}, {"ts": 1774122540000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 615.4, "quote_volume": 38.7702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122600000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 17072.2, "quote_volume": 1077.08956, "trades": 7, "taker_buy_volume": 15409.6, "taker_buy_quote": 972.34576}, {"ts": 1774122660000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 440.0, "quote_volume": 27.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122720000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 750.7, "quote_volume": 47.2941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 691.2, "quote_volume": 43.5456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 655.9, "quote_volume": 41.3217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122900000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1445.9, "quote_volume": 91.09962, "trades": 4, "taker_buy_volume": 79.2, "taker_buy_quote": 4.99752}, {"ts": 1774122960000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 27708.5, "quote_volume": 1748.31713, "trades": 17, "taker_buy_volume": 26816.3, "taker_buy_quote": 1692.10853}, {"ts": 1774123020000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 13633.4, "quote_volume": 861.26754, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 632.0}, {"ts": 1774123080000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 41023.2, "quote_volume": 2589.0705, "trades": 24, "taker_buy_volume": 33532.6, "taker_buy_quote": 2116.41364}, {"ts": 1774123140000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1332.3, "quote_volume": 84.12192, "trades": 2, "taker_buy_volume": 537.9, "taker_buy_quote": 33.99528}, {"ts": 1774123200000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 2337.9, "quote_volume": 147.52149, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 627.6, "quote_volume": 39.60156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 802.8, "quote_volume": 50.65668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123380000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 2269.2, "quote_volume": 143.33628, "trades": 2, "taker_buy_volume": 1497.6, "taker_buy_quote": 94.64832}, {"ts": 1774123440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 752.2, "quote_volume": 47.46382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123500000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 696.0, "quote_volume": 43.9176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123560000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 975.1, "quote_volume": 61.53881, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.32}, {"ts": 1774123620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 728.2, "quote_volume": 45.94942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123680000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1074.1, "quote_volume": 67.80175, "trades": 3, "taker_buy_volume": 260.4, "taker_buy_quote": 16.45728}, {"ts": 1774123740000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1093.7, "quote_volume": 69.03877, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 16.6216}, {"ts": 1774123800000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 1213.7, "quote_volume": 76.59288, "trades": 6, "taker_buy_volume": 84.1, "taker_buy_quote": 5.31512}, {"ts": 1774123860000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 634.2, "quote_volume": 40.01802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 840.2, "quote_volume": 53.01662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123980000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 10396.7, "quote_volume": 657.07144, "trades": 13, "taker_buy_volume": 3325.9, "taker_buy_quote": 210.19688}, {"ts": 1774124040000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 17539.5, "quote_volume": 1108.4179, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124100000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 13628.3, "quote_volume": 861.14916, "trades": 6, "taker_buy_volume": 12034.3, "taker_buy_quote": 760.56776}, {"ts": 1774124160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 634.1, "quote_volume": 40.01171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124220000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 3676.6, "quote_volume": 231.94636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124280000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 2221.0, "quote_volume": 140.0115, "trades": 7, "taker_buy_volume": 885.0, "taker_buy_quote": 55.8435}, {"ts": 1774124340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 695.4, "quote_volume": 43.87974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124400000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 10500.3, "quote_volume": 663.53726, "trades": 12, "taker_buy_volume": 4469.6, "taker_buy_quote": 282.47872}, {"ts": 1774124460000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 3137.5, "quote_volume": 198.29, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124520000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 629.9, "quote_volume": 39.80968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124580000, "open": 0.0632, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 3116.4, "quote_volume": 197.19431, "trades": 2, "taker_buy_volume": 2378.3, "taker_buy_quote": 150.54639}, {"ts": 1774124640000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 5420.8, "quote_volume": 343.06337, "trades": 4, "taker_buy_volume": 4688.1, "taker_buy_quote": 296.75673}, {"ts": 1774124700000, "open": 0.0633, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 2428.5, "quote_volume": 153.66209, "trades": 8, "taker_buy_volume": 1808.9, "taker_buy_quote": 114.50337}, {"ts": 1774124760000, "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 715868.2, "quote_volume": 45193.52781, "trades": 91, "taker_buy_volume": 43789.4, "taker_buy_quote": 2764.932}, {"ts": 1774124820000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 908.0, "quote_volume": 57.2948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124880000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 3778.0, "quote_volume": 238.4118, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 12.64}, {"ts": 1774124940000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.0631, "volume": 488215.0, "quote_volume": 30778.609, "trades": 90, "taker_buy_volume": 48492.3, "taker_buy_quote": 3058.75543}, {"ts": 1774125000000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 42793.5, "quote_volume": 2696.83969, "trades": 19, "taker_buy_volume": 8491.9, "taker_buy_quote": 535.83889}, {"ts": 1774125060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 617.2, "quote_volume": 38.8836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 645.6, "quote_volume": 40.6728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125180000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 836.6, "quote_volume": 52.7058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 650.4, "quote_volume": 40.9752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125300000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 4907.2, "quote_volume": 309.57219, "trades": 2, "taker_buy_volume": 4185.9, "taker_buy_quote": 264.13029}, {"ts": 1774125360000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 16605.0, "quote_volume": 1047.69978, "trades": 3, "taker_buy_volume": 15847.8, "taker_buy_quote": 999.99618}, {"ts": 1774125420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 1079.9, "quote_volume": 68.0337, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125480000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 24148.6, "quote_volume": 1523.70907, "trades": 14, "taker_buy_volume": 23472.7, "taker_buy_quote": 1481.12737}, {"ts": 1774125540000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 28172.6, "quote_volume": 1777.60348, "trades": 15, "taker_buy_volume": 17461.0, "taker_buy_quote": 1101.7891}, {"ts": 1774125600000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 14830.3, "quote_volume": 936.11787, "trades": 10, "taker_buy_volume": 14166.4, "taker_buy_quote": 894.22578}, {"ts": 1774125660000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 13018.1, "quote_volume": 821.3495, "trades": 15, "taker_buy_volume": 949.6, "taker_buy_quote": 59.91976}, {"ts": 1774125720000, "open": 0.0631, "high": 0.0631, "low": 0.063, "close": 0.063, "volume": 1343.6, "quote_volume": 84.71868, "trades": 2, "taker_buy_volume": 718.8, "taker_buy_quote": 45.35628}, {"ts": 1774125780000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 472.0, "quote_volume": 29.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125840000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 772.4, "quote_volume": 48.6612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125900000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 64651.1, "quote_volume": 4079.4124, "trades": 22, "taker_buy_volume": 40225.1, "taker_buy_quote": 2538.20381}, {"ts": 1774125960000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 778.2, "quote_volume": 49.04224, "trades": 2, "taker_buy_volume": 156.4, "taker_buy_quote": 9.86884}, {"ts": 1774126020000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 845.8, "quote_volume": 53.2854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126080000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 20834.4, "quote_volume": 1314.5837, "trades": 9, "taker_buy_volume": 20165.0, "taker_buy_quote": 1272.4115}, {"ts": 1774126140000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 854.5, "quote_volume": 53.91895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126200000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0632, "volume": 826.7, "quote_volume": 52.18052, "trades": 2, "taker_buy_volume": 157.5, "taker_buy_quote": 9.954}, {"ts": 1774126260000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 886.0, "quote_volume": 55.9066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126320000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 882.4, "quote_volume": 55.67944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126380000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 161161.5, "quote_volume": 10185.33677, "trades": 63, "taker_buy_volume": 160461.2, "taker_buy_quote": 10141.14784}, {"ts": 1774126440000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 734.6, "quote_volume": 46.35326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126500000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 8992.7, "quote_volume": 568.25554, "trades": 5, "taker_buy_volume": 8161.7, "taker_buy_quote": 515.81944}, {"ts": 1774126560000, "open": 0.0631, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1071.5, "quote_volume": 67.6217, "trades": 4, "taker_buy_volume": 100.5, "taker_buy_quote": 6.3516}, {"ts": 1774126620000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 654.6, "quote_volume": 41.30526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126680000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 889.4, "quote_volume": 56.12114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126740000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 898.7, "quote_volume": 56.70797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126800000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 51500.1, "quote_volume": 3254.71647, "trades": 16, "taker_buy_volume": 12020.4, "taker_buy_quote": 759.68928}, {"ts": 1774126860000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 1315.8, "quote_volume": 83.07444, "trades": 2, "taker_buy_volume": 474.6, "taker_buy_quote": 29.99472}, {"ts": 1774126920000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 677.4, "quote_volume": 42.74394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126980000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 761.1, "quote_volume": 48.02541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127040000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 719.1, "quote_volume": 45.37521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127100000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 852.3, "quote_volume": 53.78013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127160000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 795.8, "quote_volume": 50.21498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127220000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 821.6, "quote_volume": 51.85384, "trades": 2, "taker_buy_volume": 108.8, "taker_buy_quote": 6.87616}, {"ts": 1774127280000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 15909.0, "quote_volume": 1003.8579, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127340000, "open": 0.0631, "high": 0.0631, "low": 0.0631, "close": 0.0631, "volume": 23944.1, "quote_volume": 1510.87271, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127400000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1522.7, "quote_volume": 95.99348, "trades": 3, "taker_buy_volume": 633.8, "taker_buy_quote": 39.99278}, {"ts": 1774127460000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 858.6, "quote_volume": 54.0918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127520000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3531.8, "quote_volume": 222.78972, "trades": 2, "taker_buy_volume": 2863.2, "taker_buy_quote": 180.66792}, {"ts": 1774127580000, "open": 0.0631, "high": 0.0631, "low": 0.0629, "close": 0.063, "volume": 96010.4, "quote_volume": 6048.86216, "trades": 37, "taker_buy_volume": 69477.5, "taker_buy_quote": 4377.38386}, {"ts": 1774127640000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 629.3, "quote_volume": 39.6459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127700000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 795.9, "quote_volume": 50.1417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127760000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 652.5, "quote_volume": 41.1075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127820000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2070.8, "quote_volume": 130.4604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127880000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 676.2, "quote_volume": 42.6006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127940000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1669.1, "quote_volume": 105.2295, "trades": 2, "taker_buy_volume": 762.0, "taker_buy_quote": 48.0822}, {"ts": 1774128000000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 666.7, "quote_volume": 42.0021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128060000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 816.9, "quote_volume": 51.4647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128120000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 2576.2, "quote_volume": 162.3006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128180000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1701.8, "quote_volume": 107.2987, "trades": 2, "taker_buy_volume": 853.0, "taker_buy_quote": 53.8243}, {"ts": 1774128240000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 696.5, "quote_volume": 43.8795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128300000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 885.7, "quote_volume": 55.7991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128360000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 779.1, "quote_volume": 49.0833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128420000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 647.6, "quote_volume": 40.7988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128480000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 754.5, "quote_volume": 47.5335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128540000, "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 1056.2, "quote_volume": 66.57748, "trades": 2, "taker_buy_volume": 368.8, "taker_buy_quote": 23.27128}, {"ts": 1774128600000, "open": 0.063, "high": 0.063, "low": 0.063, "close": 0.063, "volume": 720.0, "quote_volume": 45.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128660000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 98905.3, "quote_volume": 6230.78668, "trades": 35, "taker_buy_volume": 51335.8, "taker_buy_quote": 3234.1554}, {"ts": 1774128720000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 5721.6, "quote_volume": 360.21456, "trades": 9, "taker_buy_volume": 3259.2, "taker_buy_quote": 205.3296}, {"ts": 1774128780000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 901.1, "quote_volume": 56.67919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128840000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 647.2, "quote_volume": 40.70888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128900000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 51712.5, "quote_volume": 3257.83611, "trades": 18, "taker_buy_volume": 51198.6, "taker_buy_quote": 3225.5118}, {"ts": 1774128960000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 881.7, "quote_volume": 55.45893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 730.2, "quote_volume": 45.92958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129080000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 13072.6, "quote_volume": 823.50302, "trades": 6, "taker_buy_volume": 12364.8, "taker_buy_quote": 778.9824}, {"ts": 1774129140000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 855.4, "quote_volume": 53.80466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 32828.5, "quote_volume": 2064.91265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129260000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 17275.5, "quote_volume": 1088.28315, "trades": 4, "taker_buy_volume": 16542.0, "taker_buy_quote": 1042.146}, {"ts": 1774129320000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 871.2, "quote_volume": 54.79848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129380000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 28838.6, "quote_volume": 1816.77035, "trades": 12, "taker_buy_volume": 28224.1, "taker_buy_quote": 1778.1183}, {"ts": 1774129440000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 22327.2, "quote_volume": 1406.41359, "trades": 6, "taker_buy_volume": 20327.1, "taker_buy_quote": 1280.6073}, {"ts": 1774129500000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 761.4, "quote_volume": 47.89206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 884.2, "quote_volume": 55.61618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 825.2, "quote_volume": 51.90508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129680000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 899.9, "quote_volume": 56.60371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129740000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 727.3, "quote_volume": 45.74717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129800000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 11804.9, "quote_volume": 742.52821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129860000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2206.0, "quote_volume": 138.7574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129920000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 160893.8, "quote_volume": 10120.13492, "trades": 67, "taker_buy_volume": 47287.8, "taker_buy_quote": 2974.60132}, {"ts": 1774129980000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 74603.6, "quote_volume": 4692.54989, "trades": 15, "taker_buy_volume": 69616.9, "taker_buy_quote": 4378.90301}, {"ts": 1774130040000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 16696.8, "quote_volume": 1050.22872, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 702.4, "quote_volume": 44.18096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130160000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1026.5, "quote_volume": 64.58516, "trades": 4, "taker_buy_volume": 183.1, "taker_buy_quote": 11.5353}, {"ts": 1774130220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 702.7, "quote_volume": 44.19983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130280000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1471.4, "quote_volume": 92.6231, "trades": 3, "taker_buy_volume": 720.4, "taker_buy_quote": 45.3852}, {"ts": 1774130340000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 55502.5, "quote_volume": 3494.63282, "trades": 23, "taker_buy_volume": 21634.3, "taker_buy_quote": 1362.9609}, {"ts": 1774130400000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 65517.1, "quote_volume": 4127.4839, "trades": 19, "taker_buy_volume": 21114.4, "taker_buy_quote": 1330.2072}, {"ts": 1774130460000, "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": 1774130520000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 49353.6, "quote_volume": 3104.24684, "trades": 19, "taker_buy_volume": 4942.3, "taker_buy_quote": 310.87067}, {"ts": 1774130580000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 100525.2, "quote_volume": 6319.41292, "trades": 47, "taker_buy_volume": 64303.6, "taker_buy_quote": 4044.69644}, {"ts": 1774130640000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1827.8, "quote_volume": 114.89602, "trades": 4, "taker_buy_volume": 1101.8, "taker_buy_quote": 69.30322}, {"ts": 1774130700000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 56708.3, "quote_volume": 3566.95207, "trades": 20, "taker_buy_volume": 11538.8, "taker_buy_quote": 725.79052}, {"ts": 1774130760000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 59130.8, "quote_volume": 3716.55042, "trades": 38, "taker_buy_volume": 31361.8, "taker_buy_quote": 1972.65722}, {"ts": 1774130820000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1833.8, "quote_volume": 115.16264, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130880000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 661.5, "quote_volume": 41.5422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130940000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2030.0, "quote_volume": 127.484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131000000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 3476.8, "quote_volume": 218.363, "trades": 8, "taker_buy_volume": 199.6, "taker_buy_quote": 12.55484}, {"ts": 1774131060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1214.5, "quote_volume": 76.2706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131120000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1015.4, "quote_volume": 63.77912, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 7.548}, {"ts": 1774131180000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 798.7, "quote_volume": 50.15836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131240000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 862.7, "quote_volume": 54.17756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131300000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 768.0, "quote_volume": 48.2304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131360000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 32455.0, "quote_volume": 2041.4195, "trades": 14, "taker_buy_volume": 31832.2, "taker_buy_quote": 2002.24538}, {"ts": 1774131420000, "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 38743.4, "quote_volume": 2436.90852, "trades": 14, "taker_buy_volume": 277.8, "taker_buy_quote": 17.5014}, {"ts": 1774131480000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 746.9, "quote_volume": 46.9181, "trades": 2, "taker_buy_volume": 127.8, "taker_buy_quote": 8.03862}, {"ts": 1774131540000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 37877.4, "quote_volume": 2382.61483, "trades": 9, "taker_buy_volume": 32799.6, "taker_buy_quote": 2063.22121}, {"ts": 1774131600000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1924.2, "quote_volume": 121.15855, "trades": 3, "taker_buy_volume": 1263.7, "taker_buy_quote": 79.6131}, {"ts": 1774131660000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 56321.2, "quote_volume": 3542.51805, "trades": 8, "taker_buy_volume": 5437.7, "taker_buy_quote": 342.03133}, {"ts": 1774131720000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 7178.3, "quote_volume": 451.51507, "trades": 10, "taker_buy_volume": 6535.9, "taker_buy_quote": 411.10811}, {"ts": 1774131780000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 24369.1, "quote_volume": 1532.73533, "trades": 10, "taker_buy_volume": 422.9, "taker_buy_quote": 26.60041}, {"ts": 1774131840000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1654.8, "quote_volume": 103.97771, "trades": 3, "taker_buy_volume": 562.7, "taker_buy_quote": 35.39383}, {"ts": 1774131900000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 901.6, "quote_volume": 56.62048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131960000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 869.2, "quote_volume": 54.58576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132020000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 100.2, "quote_volume": 6.30258, "trades": 1, "taker_buy_volume": 100.2, "taker_buy_quote": 6.30258}, {"ts": 1774132080000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 3314.2, "quote_volume": 208.14891, "trades": 7, "taker_buy_volume": 171.5, "taker_buy_quote": 10.78735}, {"ts": 1774132140000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 3012.6, "quote_volume": 189.19128, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132200000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1766.3, "quote_volume": 110.93465, "trades": 4, "taker_buy_volume": 110.1, "taker_buy_quote": 6.92529}, {"ts": 1774132260000, "open": 0.0628, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 128285.9, "quote_volume": 8055.17213, "trades": 43, "taker_buy_volume": 34890.2, "taker_buy_quote": 2191.11458}, {"ts": 1774132320000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 2212.2, "quote_volume": 139.06648, "trades": 4, "taker_buy_volume": 1403.2, "taker_buy_quote": 88.26128}, {"ts": 1774132380000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 39150.6, "quote_volume": 2462.48862, "trades": 27, "taker_buy_volume": 31620.2, "taker_buy_quote": 1988.91058}, {"ts": 1774132440000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 775.5, "quote_volume": 48.77895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132500000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 1176.4, "quote_volume": 73.99556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132560000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 613.3, "quote_volume": 38.57657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132620000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 8085.0, "quote_volume": 508.5465, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132680000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 858.8, "quote_volume": 54.01852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132740000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 2556.0, "quote_volume": 160.947, "trades": 2, "taker_buy_volume": 1746.0, "taker_buy_quote": 109.998}, {"ts": 1774132800000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 54381.8, "quote_volume": 3420.61522, "trades": 17, "taker_buy_volume": 28367.2, "taker_buy_quote": 1784.29688}, {"ts": 1774132860000, "open": 0.0629, "high": 0.063, "low": 0.0629, "close": 0.063, "volume": 1037.4, "quote_volume": 65.26669, "trades": 3, "taker_buy_volume": 142.3, "taker_buy_quote": 8.9649}, {"ts": 1774132920000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 1191.9, "quote_volume": 75.00713, "trades": 2, "taker_buy_volume": 366.2, "taker_buy_quote": 23.0706}, {"ts": 1774132980000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 735.6, "quote_volume": 46.26924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133040000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 764.5, "quote_volume": 48.08705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133100000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 696.8, "quote_volume": 43.82872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133160000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 37140.4, "quote_volume": 2335.97139, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 56.61}, {"ts": 1774133220000, "open": 0.0629, "high": 0.063, "low": 0.0628, "close": 0.0629, "volume": 149901.7, "quote_volume": 9424.40075, "trades": 41, "taker_buy_volume": 64710.9, "taker_buy_quote": 4070.45684}, {"ts": 1774133280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 748.8, "quote_volume": 47.09952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133340000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 690.0, "quote_volume": 43.401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133400000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 813.1, "quote_volume": 51.14399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133460000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 37462.7, "quote_volume": 2356.19804, "trades": 14, "taker_buy_volume": 8443.4, "taker_buy_quote": 531.08986}, {"ts": 1774133520000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 2516.3, "quote_volume": 158.02364, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133580000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 4433.7, "quote_volume": 278.87973, "trades": 4, "taker_buy_volume": 4433.7, "taker_buy_quote": 278.87973}, {"ts": 1774133640000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 12678.0, "quote_volume": 797.35886, "trades": 2, "taker_buy_volume": 11804.6, "taker_buy_quote": 742.50934}, {"ts": 1774133700000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 613.3, "quote_volume": 38.51524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133760000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 619.3, "quote_volume": 38.89204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133820000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1870.7, "quote_volume": 117.5756, "trades": 4, "taker_buy_volume": 956.4, "taker_buy_quote": 60.15756}, {"ts": 1774133880000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 933.2, "quote_volume": 58.60496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133940000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 766.9, "quote_volume": 48.16132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134000000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 4051.3, "quote_volume": 254.42164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134060000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 7747.0, "quote_volume": 486.5116, "trades": 15, "taker_buy_volume": 1009.3, "taker_buy_quote": 63.38404}, {"ts": 1774134120000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 121974.0, "quote_volume": 7659.825, "trades": 40, "taker_buy_volume": 81953.4, "taker_buy_quote": 5146.67352}, {"ts": 1774134180000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 26856.2, "quote_volume": 1687.19656, "trades": 13, "taker_buy_volume": 26066.9, "taker_buy_quote": 1637.62852}, {"ts": 1774134240000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 786.2, "quote_volume": 49.37336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134300000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 977.8, "quote_volume": 61.4208, "trades": 2, "taker_buy_volume": 149.6, "taker_buy_quote": 9.40984}, {"ts": 1774134360000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 870.3, "quote_volume": 54.65484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134420000, "open": 0.0628, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 64141.3, "quote_volume": 4027.43422, "trades": 26, "taker_buy_volume": 10770.9, "taker_buy_quote": 676.41252}, {"ts": 1774134480000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 714.6, "quote_volume": 44.80542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134540000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0627, "volume": 7267.5, "quote_volume": 455.83426, "trades": 15, "taker_buy_volume": 1620.1, "taker_buy_quote": 101.74228}, {"ts": 1774134600000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 2788.9, "quote_volume": 174.86403, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134660000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 3268.4, "quote_volume": 204.92868, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134720000, "open": 0.0627, "high": 0.0628, "low": 0.0627, "close": 0.0628, "volume": 63271.3, "quote_volume": 3972.35296, "trades": 19, "taker_buy_volume": 52424.5, "taker_buy_quote": 3292.2586}, {"ts": 1774134780000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 433616.9, "quote_volume": 27231.14132, "trades": 27, "taker_buy_volume": 432848.9, "taker_buy_quote": 27182.91092}, {"ts": 1774134840000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 722.3, "quote_volume": 45.36044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134900000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 772.3, "quote_volume": 48.50044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134960000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 104627.2, "quote_volume": 6570.58816, "trades": 23, "taker_buy_volume": 36506.8, "taker_buy_quote": 2292.62704}, {"ts": 1774135020000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 982.4, "quote_volume": 61.69472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135080000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 792.3, "quote_volume": 49.75644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135140000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 21906.7, "quote_volume": 1377.75714, "trades": 25, "taker_buy_volume": 20163.8, "taker_buy_quote": 1268.30302}, {"ts": 1774135200000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 35393.5, "quote_volume": 2224.10233, "trades": 22, "taker_buy_volume": 2487.2, "taker_buy_quote": 156.44488}, {"ts": 1774135260000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 677.7, "quote_volume": 42.55956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135320000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1019.3, "quote_volume": 64.04762, "trades": 2, "taker_buy_volume": 355.8, "taker_buy_quote": 22.37982}, {"ts": 1774135380000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 5525.3, "quote_volume": 346.98884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135440000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 664.4, "quote_volume": 41.72432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135500000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1215.9, "quote_volume": 76.35852, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135560000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1668.5, "quote_volume": 104.7818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135620000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 636.8, "quote_volume": 39.99104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135680000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 773.8, "quote_volume": 48.59464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135740000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 825.6, "quote_volume": 51.84768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135800000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 1307.3, "quote_volume": 82.14997, "trades": 4, "taker_buy_volume": 515.3, "taker_buy_quote": 32.41237}, {"ts": 1774135860000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 37701.7, "quote_volume": 2371.35939, "trades": 7, "taker_buy_volume": 36926.3, "taker_buy_quote": 2322.66427}, {"ts": 1774135920000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 1002.2, "quote_volume": 62.93816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135980000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 2154.2, "quote_volume": 135.38478, "trades": 5, "taker_buy_volume": 1010.2, "taker_buy_quote": 63.54158}, {"ts": 1774136040000, "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 662.5, "quote_volume": 41.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136100000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 1287.2, "quote_volume": 80.88067, "trades": 2, "taker_buy_volume": 445.1, "taker_buy_quote": 27.99679}, {"ts": 1774136160000, "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0629, "volume": 25096.8, "quote_volume": 1578.51544, "trades": 16, "taker_buy_volume": 18998.0, "taker_buy_quote": 1194.9742}, {"ts": 1774136220000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 2060.2, "quote_volume": 129.58658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136280000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 903.0, "quote_volume": 56.7987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136340000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 5872.6, "quote_volume": 369.38654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136400000, "open": 0.0629, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 25292.7, "quote_volume": 1590.84247, "trades": 15, "taker_buy_volume": 5285.3, "taker_buy_quote": 332.44537}, {"ts": 1774136460000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 13271.4, "quote_volume": 834.77106, "trades": 7, "taker_buy_volume": 11528.8, "taker_buy_quote": 725.16152}, {"ts": 1774136520000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 672.1, "quote_volume": 42.27509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136580000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 863.3, "quote_volume": 54.30157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136640000, "open": 0.0629, "high": 0.0629, "low": 0.0629, "close": 0.0629, "volume": 726.1, "quote_volume": 45.67169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136700000, "open": 0.063, "high": 0.063, "low": 0.0629, "close": 0.0629, "volume": 32966.1, "quote_volume": 2074.05082, "trades": 12, "taker_buy_volume": 4831.3, "taker_buy_quote": 304.3719}, {"ts": 1774136760000, "open": 0.0628, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 268519.3, "quote_volume": 16849.4933, "trades": 77, "taker_buy_volume": 130665.6, "taker_buy_quote": 8202.875}, {"ts": 1774136820000, "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 132798.4, "quote_volume": 8326.45968, "trades": 61, "taker_buy_volume": 76499.6, "taker_buy_quote": 4796.52492}, {"ts": 1774136880000, "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 337395.7, "quote_volume": 21091.01589, "trades": 105, "taker_buy_volume": 2251.6, "taker_buy_quote": 140.99532}, {"ts": 1774136940000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0624, "volume": 127630.0, "quote_volume": 7976.45494, "trades": 106, "taker_buy_volume": 39234.3, "taker_buy_quote": 2452.22417}, {"ts": 1774137000000, "open": 0.0625, "high": 0.0626, "low": 0.0624, "close": 0.0626, "volume": 126982.5, "quote_volume": 7939.38912, "trades": 86, "taker_buy_volume": 91032.8, "taker_buy_quote": 5693.35769}, {"ts": 1774137060000, "open": 0.0625, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 400190.3, "quote_volume": 24946.02372, "trades": 119, "taker_buy_volume": 8230.0, "taker_buy_quote": 513.56099}, {"ts": 1774137120000, "open": 0.0622, "high": 0.0623, "low": 0.0617, "close": 0.0621, "volume": 2089490.2, "quote_volume": 129553.71174, "trades": 1145, "taker_buy_volume": 770673.4, "taker_buy_quote": 47810.19553}, {"ts": 1774137180000, "open": 0.0622, "high": 0.0623, "low": 0.0621, "close": 0.0622, "volume": 272654.2, "quote_volume": 16970.52905, "trades": 247, "taker_buy_volume": 119894.9, "taker_buy_quote": 7466.44625}, {"ts": 1774137240000, "open": 0.0621, "high": 0.0622, "low": 0.0619, "close": 0.062, "volume": 119737.0, "quote_volume": 7431.65541, "trades": 125, "taker_buy_volume": 81405.3, "taker_buy_quote": 5054.01679}, {"ts": 1774137300000, "open": 0.0619, "high": 0.0621, "low": 0.0618, "close": 0.0619, "volume": 227819.4, "quote_volume": 14105.71235, "trades": 219, "taker_buy_volume": 80729.6, "taker_buy_quote": 4998.1716}, {"ts": 1774137360000, "open": 0.0619, "high": 0.062, "low": 0.0616, "close": 0.0617, "volume": 663700.9, "quote_volume": 40966.3082, "trades": 411, "taker_buy_volume": 186192.6, "taker_buy_quote": 11498.7351}, {"ts": 1774137420000, "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0617, "volume": 463197.1, "quote_volume": 28558.35007, "trades": 334, "taker_buy_volume": 246675.1, "taker_buy_quote": 15206.83394}, {"ts": 1774137480000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 224359.4, "quote_volume": 13854.56802, "trades": 157, "taker_buy_volume": 154972.2, "taker_buy_quote": 9570.58781}, {"ts": 1774137540000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 11135.3, "quote_volume": 688.78288, "trades": 48, "taker_buy_volume": 10179.4, "taker_buy_quote": 629.70826}, {"ts": 1774137600000, "open": 0.0618, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 172332.4, "quote_volume": 10638.94779, "trades": 80, "taker_buy_volume": 59710.1, "taker_buy_quote": 3684.11317}, {"ts": 1774137660000, "open": 0.0617, "high": 0.0617, "low": 0.0612, "close": 0.0613, "volume": 2275202.2, "quote_volume": 139781.27237, "trades": 490, "taker_buy_volume": 466721.0, "taker_buy_quote": 28672.51923}, {"ts": 1774137720000, "open": 0.0614, "high": 0.0614, "low": 0.0608, "close": 0.0612, "volume": 2578319.2, "quote_volume": 157458.70451, "trades": 470, "taker_buy_volume": 448498.8, "taker_buy_quote": 27396.04818}, {"ts": 1774137780000, "open": 0.0612, "high": 0.0614, "low": 0.0611, "close": 0.0614, "volume": 556825.7, "quote_volume": 34150.32619, "trades": 388, "taker_buy_volume": 456235.0, "taker_buy_quote": 27980.24682}, {"ts": 1774137840000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 290617.1, "quote_volume": 17782.8727, "trades": 173, "taker_buy_volume": 93024.6, "taker_buy_quote": 5690.51815}, {"ts": 1774137900000, "open": 0.0611, "high": 0.0613, "low": 0.061, "close": 0.0613, "volume": 244927.7, "quote_volume": 14982.8542, "trades": 389, "taker_buy_volume": 220347.1, "taker_buy_quote": 13480.61305}, {"ts": 1774137960000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 34059.7, "quote_volume": 2091.1178, "trades": 27, "taker_buy_volume": 29201.5, "taker_buy_quote": 1792.9721}, {"ts": 1774138020000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 65054.1, "quote_volume": 4000.98459, "trades": 41, "taker_buy_volume": 30912.2, "taker_buy_quote": 1901.34722}, {"ts": 1774138080000, "open": 0.0616, "high": 0.0618, "low": 0.0615, "close": 0.0617, "volume": 217840.9, "quote_volume": 13448.05393, "trades": 82, "taker_buy_volume": 135661.0, "taker_buy_quote": 8372.19954}, {"ts": 1774138140000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 34539.9, "quote_volume": 2130.05764, "trades": 127, "taker_buy_volume": 701.8, "taker_buy_quote": 43.32586}, {"ts": 1774138200000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 231620.2, "quote_volume": 14299.11412, "trades": 75, "taker_buy_volume": 99104.2, "taker_buy_quote": 6122.87692}, {"ts": 1774138260000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 70733.8, "quote_volume": 4364.76304, "trades": 65, "taker_buy_volume": 53906.3, "taker_buy_quote": 3326.50629}, {"ts": 1774138320000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 94794.9, "quote_volume": 5830.4135, "trades": 59, "taker_buy_volume": 41106.5, "taker_buy_quote": 2528.07666}, {"ts": 1774138380000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 104679.7, "quote_volume": 6438.25547, "trades": 83, "taker_buy_volume": 62084.4, "taker_buy_quote": 3819.02288}, {"ts": 1774138440000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 50330.6, "quote_volume": 3089.95924, "trades": 133, "taker_buy_volume": 1320.9, "taker_buy_quote": 81.10326}, {"ts": 1774138500000, "open": 0.0613, "high": 0.0615, "low": 0.0612, "close": 0.0614, "volume": 89386.3, "quote_volume": 5486.78057, "trades": 127, "taker_buy_volume": 48895.3, "taker_buy_quote": 3001.29663}, {"ts": 1774138560000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 13563.0, "quote_volume": 834.15738, "trades": 10, "taker_buy_volume": 10111.6, "taker_buy_quote": 621.89628}, {"ts": 1774138620000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 85646.8, "quote_volume": 5282.96386, "trades": 55, "taker_buy_volume": 26210.1, "taker_buy_quote": 1615.75963}, {"ts": 1774138680000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 58839.8, "quote_volume": 3630.41566, "trades": 36, "taker_buy_volume": 26525.6, "taker_buy_quote": 1636.62952}, {"ts": 1774138740000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 29665.4, "quote_volume": 1830.27917, "trades": 32, "taker_buy_volume": 22709.2, "taker_buy_quote": 1401.17385}, {"ts": 1774138800000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 50216.8, "quote_volume": 3094.8488, "trades": 38, "taker_buy_volume": 15009.5, "taker_buy_quote": 925.83929}, {"ts": 1774138860000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 11283.8, "quote_volume": 694.9986, "trades": 31, "taker_buy_volume": 10449.0, "taker_buy_quote": 643.6584}, {"ts": 1774138920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 659.4, "quote_volume": 40.61904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138980000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 50616.5, "quote_volume": 3122.95999, "trades": 65, "taker_buy_volume": 9202.1, "taker_buy_quote": 567.76957}, {"ts": 1774139040000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 82102.5, "quote_volume": 5065.72425, "trades": 23, "taker_buy_volume": 76612.6, "taker_buy_quote": 4726.99742}, {"ts": 1774139100000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 36861.7, "quote_volume": 2270.55527, "trades": 29, "taker_buy_volume": 6409.6, "taker_buy_quote": 394.83136}, {"ts": 1774139160000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 152248.7, "quote_volume": 9369.51553, "trades": 61, "taker_buy_volume": 36523.2, "taker_buy_quote": 2246.39668}, {"ts": 1774139220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 21160.3, "quote_volume": 1301.35845, "trades": 9, "taker_buy_volume": 20490.8, "taker_buy_quote": 1260.1842}, {"ts": 1774139280000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 1446.9, "quote_volume": 88.90364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139340000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0617, "volume": 654334.0, "quote_volume": 40310.28992, "trades": 48, "taker_buy_volume": 653444.0, "taker_buy_quote": 40255.55492}, {"ts": 1774139400000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 47327.8, "quote_volume": 2920.13934, "trades": 56, "taker_buy_volume": 7157.6, "taker_buy_quote": 441.638}, {"ts": 1774139460000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 79519.1, "quote_volume": 4909.53304, "trades": 56, "taker_buy_volume": 33676.5, "taker_buy_quote": 2078.74392}, {"ts": 1774139520000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 38729.8, "quote_volume": 2392.99227, "trades": 14, "taker_buy_volume": 23869.2, "taker_buy_quote": 1475.11656}, {"ts": 1774139580000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 152149.1, "quote_volume": 9398.73506, "trades": 78, "taker_buy_volume": 111707.8, "taker_buy_quote": 6903.50685}, {"ts": 1774139640000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 698.9, "quote_volume": 43.12213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139700000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 26599.4, "quote_volume": 1642.87811, "trades": 18, "taker_buy_volume": 16504.1, "taker_buy_quote": 1019.95338}, {"ts": 1774139760000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 704.7, "quote_volume": 43.47999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139820000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 91.6, "quote_volume": 5.65172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 874.0, "quote_volume": 53.9258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139940000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 20329.0, "quote_volume": 1254.2993, "trades": 46, "taker_buy_volume": 10195.9, "taker_buy_quote": 629.08703}, {"ts": 1774140000000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 7824.8, "quote_volume": 482.0174, "trades": 18, "taker_buy_volume": 4808.3, "taker_buy_quote": 296.201}, {"ts": 1774140060000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 133203.8, "quote_volume": 8218.61673, "trades": 47, "taker_buy_volume": 126586.3, "taker_buy_quote": 7810.38761}, {"ts": 1774140120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 690.4, "quote_volume": 42.52864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140180000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 876.4, "quote_volume": 53.98624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 80927.3, "quote_volume": 4993.21441, "trades": 21, "taker_buy_volume": 15803.7, "taker_buy_quote": 975.08829}, {"ts": 1774140300000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 6055.5, "quote_volume": 373.54005, "trades": 3, "taker_buy_volume": 5212.5, "taker_buy_quote": 321.61125}, {"ts": 1774140360000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 51842.5, "quote_volume": 3198.60282, "trades": 14, "taker_buy_volume": 438.4, "taker_buy_quote": 27.04928}, {"ts": 1774140420000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 3691.9, "quote_volume": 227.46043, "trades": 4, "taker_buy_volume": 393.9, "taker_buy_quote": 24.30363}, {"ts": 1774140480000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 38920.5, "quote_volume": 2403.82203, "trades": 10, "taker_buy_volume": 38195.7, "taker_buy_quote": 2359.10187}, {"ts": 1774140540000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 66457.0, "quote_volume": 4108.12874, "trades": 39, "taker_buy_volume": 33587.1, "taker_buy_quote": 2076.76892}, {"ts": 1774140600000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 81308.5, "quote_volume": 5015.54839, "trades": 23, "taker_buy_volume": 19440.1, "taker_buy_quote": 1199.45417}, {"ts": 1774140660000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 60198.1, "quote_volume": 3704.22186, "trades": 39, "taker_buy_volume": 22163.4, "taker_buy_quote": 1363.0491}, {"ts": 1774140720000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 4549.6, "quote_volume": 279.72927, "trades": 8, "taker_buy_volume": 407.9, "taker_buy_quote": 25.08585}, {"ts": 1774140780000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 1697.2, "quote_volume": 104.21632, "trades": 8, "taker_buy_volume": 82.4, "taker_buy_quote": 5.0676}, {"ts": 1774140840000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 888.2, "quote_volume": 54.53548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140900000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 3400.3, "quote_volume": 208.78945, "trades": 5, "taker_buy_volume": 110.3, "taker_buy_quote": 6.78345}, {"ts": 1774140960000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 6492.2, "quote_volume": 398.62108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4745.6, "quote_volume": 291.8544, "trades": 13, "taker_buy_volume": 4054.3, "taker_buy_quote": 249.33945}, {"ts": 1774141080000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 154433.9, "quote_volume": 9499.81175, "trades": 48, "taker_buy_volume": 44723.7, "taker_buy_quote": 2752.63445}, {"ts": 1774141140000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1094.4, "quote_volume": 67.34304, "trades": 2, "taker_buy_volume": 374.4, "taker_buy_quote": 23.06304}, {"ts": 1774141200000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 63061.3, "quote_volume": 3884.54295, "trades": 36, "taker_buy_volume": 46590.9, "taker_buy_quote": 2870.03185}, {"ts": 1774141260000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 83144.3, "quote_volume": 5130.00331, "trades": 25, "taker_buy_volume": 70576.5, "taker_buy_quote": 4354.57005}, {"ts": 1774141320000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 11245.2, "quote_volume": 693.75641, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141380000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 43742.1, "quote_volume": 2699.44027, "trades": 19, "taker_buy_volume": 31583.9, "taker_buy_quote": 1949.27933}, {"ts": 1774141440000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 12399.1, "quote_volume": 763.70459, "trades": 15, "taker_buy_volume": 360.0, "taker_buy_quote": 22.176}, {"ts": 1774141500000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 118638.4, "quote_volume": 7308.04126, "trades": 30, "taker_buy_volume": 24586.7, "taker_buy_quote": 1514.54127}, {"ts": 1774141560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 697.6, "quote_volume": 42.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141620000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 63981.1, "quote_volume": 3934.24753, "trades": 42, "taker_buy_volume": 41505.1, "taker_buy_quote": 2552.56365}, {"ts": 1774141680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 6011.1, "quote_volume": 369.08154, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141740000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 16096.9, "quote_volume": 987.76756, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141800000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 61072.1, "quote_volume": 3744.95291, "trades": 57, "taker_buy_volume": 25370.1, "taker_buy_quote": 1556.42031}, {"ts": 1774141860000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 2061.1, "quote_volume": 126.46745, "trades": 3, "taker_buy_volume": 1220.2, "taker_buy_quote": 74.92028}, {"ts": 1774141920000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 9813.3, "quote_volume": 602.46524, "trades": 27, "taker_buy_volume": 9099.5, "taker_buy_quote": 558.7093}, {"ts": 1774141980000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 866.7, "quote_volume": 53.22958, "trades": 2, "taker_buy_volume": 142.0, "taker_buy_quote": 8.733}, {"ts": 1774142040000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 250983.5, "quote_volume": 15435.37581, "trades": 78, "taker_buy_volume": 249889.1, "taker_buy_quote": 15368.17965}, {"ts": 1774142100000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 95523.4, "quote_volume": 5865.02716, "trades": 34, "taker_buy_volume": 11809.2, "taker_buy_quote": 725.08488}, {"ts": 1774142160000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 40929.0, "quote_volume": 2513.05183, "trades": 40, "taker_buy_volume": 14911.0, "taker_buy_quote": 915.54663}, {"ts": 1774142220000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 2207.3, "quote_volume": 135.45427, "trades": 2, "taker_buy_volume": 1467.8, "taker_buy_quote": 90.12292}, {"ts": 1774142280000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 82587.1, "quote_volume": 5070.78632, "trades": 27, "taker_buy_volume": 22201.4, "taker_buy_quote": 1363.16596}, {"ts": 1774142340000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 110276.5, "quote_volume": 6776.03425, "trades": 39, "taker_buy_volume": 30237.2, "taker_buy_quote": 1858.10159}, {"ts": 1774142400000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 10498.5, "quote_volume": 645.57116, "trades": 8, "taker_buy_volume": 9632.6, "taker_buy_quote": 592.4049}, {"ts": 1774142460000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 12931.1, "quote_volume": 795.19429, "trades": 4, "taker_buy_volume": 12247.5, "taker_buy_quote": 753.22125}, {"ts": 1774142520000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 852.3, "quote_volume": 52.33122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142580000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 13000.0, "quote_volume": 799.42474, "trades": 8, "taker_buy_volume": 12247.4, "taker_buy_quote": 753.2151}, {"ts": 1774142640000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 84673.5, "quote_volume": 5198.86842, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 55.26}, {"ts": 1774142700000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 40366.7, "quote_volume": 2478.44112, "trades": 12, "taker_buy_volume": 34300.5, "taker_buy_quote": 2106.0507}, {"ts": 1774142760000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 17352.9, "quote_volume": 1064.9575, "trades": 8, "taker_buy_volume": 12247.3, "taker_buy_quote": 751.98422}, {"ts": 1774142820000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 138306.9, "quote_volume": 8478.08697, "trades": 38, "taker_buy_volume": 4893.9, "taker_buy_quote": 299.99607}, {"ts": 1774142880000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 62157.0, "quote_volume": 3803.9112, "trades": 32, "taker_buy_volume": 39228.1, "taker_buy_quote": 2400.75972}, {"ts": 1774142940000, "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": 1774143000000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 15440.4, "quote_volume": 944.90388, "trades": 18, "taker_buy_volume": 2910.9, "taker_buy_quote": 178.14708}, {"ts": 1774143060000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 59945.5, "quote_volume": 3674.57273, "trades": 32, "taker_buy_volume": 58694.0, "taker_buy_quote": 3597.9422}, {"ts": 1774143120000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 19957.4, "quote_volume": 1223.38862, "trades": 19, "taker_buy_volume": 5087.6, "taker_buy_quote": 311.86988}, {"ts": 1774143180000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 98082.2, "quote_volume": 6015.69618, "trades": 19, "taker_buy_volume": 58192.2, "taker_buy_quote": 3570.43918}, {"ts": 1774143240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 43710.3, "quote_volume": 2679.44139, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143300000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 852.3, "quote_volume": 52.16076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143360000, "open": 0.0612, "high": 0.0613, "low": 0.061, "close": 0.061, "volume": 83768.3, "quote_volume": 5121.2728, "trades": 39, "taker_buy_volume": 15833.1, "taker_buy_quote": 970.38903}, {"ts": 1774143420000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 45868.3, "quote_volume": 2801.89819, "trades": 45, "taker_buy_volume": 29877.7, "taker_buy_quote": 1825.52747}, {"ts": 1774143480000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3173.6, "quote_volume": 193.59861, "trades": 7, "taker_buy_volume": 90.1, "taker_buy_quote": 5.50511}, {"ts": 1774143540000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 31556.0, "quote_volume": 1927.99742, "trades": 20, "taker_buy_volume": 25555.7, "taker_buy_quote": 1561.45327}, {"ts": 1774143600000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 6717.1, "quote_volume": 410.41481, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143660000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3419.3, "quote_volume": 209.18488, "trades": 10, "taker_buy_volume": 2656.5, "taker_buy_quote": 162.5778}, {"ts": 1774143720000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 617.7, "quote_volume": 37.80324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143780000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 152431.6, "quote_volume": 9328.81392, "trades": 36, "taker_buy_volume": 43803.7, "taker_buy_quote": 2680.78644}, {"ts": 1774143840000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 4067.4, "quote_volume": 248.84539, "trades": 3, "taker_buy_volume": 3272.5, "taker_buy_quote": 200.277}, {"ts": 1774143900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 10930.9, "quote_volume": 668.97108, "trades": 10, "taker_buy_volume": 10250.9, "taker_buy_quote": 627.35508}, {"ts": 1774143960000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2389.3, "quote_volume": 146.38829, "trades": 2, "taker_buy_volume": 1631.3, "taker_buy_quote": 99.99869}, {"ts": 1774144020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 923.8, "quote_volume": 56.53656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144080000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 40462.5, "quote_volume": 2480.30142, "trades": 29, "taker_buy_volume": 25189.1, "taker_buy_quote": 1544.13196}, {"ts": 1774144140000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1517.1, "quote_volume": 93.03383, "trades": 3, "taker_buy_volume": 356.0, "taker_buy_quote": 21.8584}, {"ts": 1774144200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 798.2, "quote_volume": 48.92966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144260000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 2511.6, "quote_volume": 153.98148, "trades": 3, "taker_buy_volume": 204.0, "taker_buy_quote": 12.5256}, {"ts": 1774144320000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 44762.0, "quote_volume": 2748.3191, "trades": 20, "taker_buy_volume": 14982.5, "taker_buy_quote": 919.9255}, {"ts": 1774144380000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 30056.2, "quote_volume": 1845.36008, "trades": 9, "taker_buy_volume": 29150.2, "taker_buy_quote": 1789.82228}, {"ts": 1774144440000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 10191.4, "quote_volume": 625.75196, "trades": 11, "taker_buy_volume": 9402.9, "taker_buy_quote": 577.33806}, {"ts": 1774144500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5429.3, "quote_volume": 333.90195, "trades": 5, "taker_buy_volume": 5429.3, "taker_buy_quote": 333.90195}, {"ts": 1774144560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2154.5, "quote_volume": 132.2863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144620000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 12862.2, "quote_volume": 790.36293, "trades": 11, "taker_buy_volume": 6238.5, "taker_buy_quote": 383.66775}, {"ts": 1774144680000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 80555.4, "quote_volume": 4953.54015, "trades": 39, "taker_buy_volume": 50786.4, "taker_buy_quote": 3123.3636}, {"ts": 1774144740000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 45322.4, "quote_volume": 2787.25009, "trades": 15, "taker_buy_volume": 23402.2, "taker_buy_quote": 1439.2353}, {"ts": 1774144800000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 14852.7, "quote_volume": 913.88665, "trades": 11, "taker_buy_volume": 14163.9, "taker_buy_quote": 871.52545}, {"ts": 1774144860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 830.9, "quote_volume": 51.10035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 26117.0, "quote_volume": 1608.8072, "trades": 44, "taker_buy_volume": 25343.2, "taker_buy_quote": 1561.14112}, {"ts": 1774144980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 900.6, "quote_volume": 55.47696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145040000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 12859.8, "quote_volume": 793.37081, "trades": 2, "taker_buy_volume": 12071.3, "taker_buy_quote": 744.79921}, {"ts": 1774145100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2015.0, "quote_volume": 124.124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 609.7, "quote_volume": 37.55752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145220000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 108374.9, "quote_volume": 6675.89384, "trades": 22, "taker_buy_volume": 16769.2, "taker_buy_quote": 1032.98272}, {"ts": 1774145280000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 11455.3, "quote_volume": 705.53466, "trades": 8, "taker_buy_volume": 10337.1, "taker_buy_quote": 636.76536}, {"ts": 1774145340000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 134385.6, "quote_volume": 8279.82746, "trades": 79, "taker_buy_volume": 117155.0, "taker_buy_quote": 7218.73308}, {"ts": 1774145400000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 28997.4, "quote_volume": 1786.16966, "trades": 9, "taker_buy_volume": 28295.6, "taker_buy_quote": 1743.00896}, {"ts": 1774145460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 1540.3, "quote_volume": 94.72845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145520000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 789.9, "quote_volume": 48.57885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145580000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 11413.0, "quote_volume": 702.95788, "trades": 5, "taker_buy_volume": 10583.8, "taker_buy_quote": 651.96208}, {"ts": 1774145640000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 47578.8, "quote_volume": 2930.78787, "trades": 21, "taker_buy_volume": 2518.6, "taker_buy_quote": 155.14576}, {"ts": 1774145700000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 7754.7, "quote_volume": 477.3748, "trades": 4, "taker_buy_volume": 4607.5, "taker_buy_quote": 283.822}, {"ts": 1774145760000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 133175.0, "quote_volume": 8191.07418, "trades": 36, "taker_buy_volume": 32239.9, "taker_buy_quote": 1983.56553}, {"ts": 1774145820000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 40667.4, "quote_volume": 2505.02373, "trades": 19, "taker_buy_volume": 39786.3, "taker_buy_quote": 2450.83608}, {"ts": 1774145880000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 690.6, "quote_volume": 42.48001, "trades": 2, "taker_buy_volume": 81.1, "taker_buy_quote": 4.99576}, {"ts": 1774145940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 693.4, "quote_volume": 42.6441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146000000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 25129.9, "quote_volume": 1548.01967, "trades": 17, "taker_buy_volume": 10776.5, "taker_buy_quote": 663.85023}, {"ts": 1774146060000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1122.1, "quote_volume": 69.04765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146120000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 16998.9, "quote_volume": 1045.27313, "trades": 18, "taker_buy_volume": 14089.7, "taker_buy_quote": 866.51655}, {"ts": 1774146180000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 73086.2, "quote_volume": 4502.02823, "trades": 43, "taker_buy_volume": 65119.5, "taker_buy_quote": 4011.3612}, {"ts": 1774146240000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 26679.1, "quote_volume": 1645.86367, "trades": 6, "taker_buy_volume": 24311.1, "taker_buy_quote": 1499.99487}, {"ts": 1774146300000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 830.3, "quote_volume": 51.14648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146360000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 45706.9, "quote_volume": 2820.3408, "trades": 38, "taker_buy_volume": 19450.8, "taker_buy_quote": 1200.33943}, {"ts": 1774146420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 877.0, "quote_volume": 54.1109, "trades": 4, "taker_buy_volume": 262.8, "taker_buy_quote": 16.21476}, {"ts": 1774146480000, "open": 0.0618, "high": 0.0621, "low": 0.0618, "close": 0.0621, "volume": 288520.1, "quote_volume": 17889.3058, "trades": 141, "taker_buy_volume": 241429.6, "taker_buy_quote": 14969.8567}, {"ts": 1774146540000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 52001.6, "quote_volume": 3228.87657, "trades": 23, "taker_buy_volume": 35045.2, "taker_buy_quote": 2176.10078}, {"ts": 1774146600000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 8827.2, "quote_volume": 547.20513, "trades": 12, "taker_buy_volume": 7615.1, "taker_buy_quote": 472.1362}, {"ts": 1774146660000, "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 103402.8, "quote_volume": 6398.31642, "trades": 19, "taker_buy_volume": 915.6, "taker_buy_quote": 56.7672}, {"ts": 1774146720000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 897.6, "quote_volume": 55.47168, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146780000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1126.7, "quote_volume": 69.6626, "trades": 4, "taker_buy_volume": 325.4, "taker_buy_quote": 20.14226}, {"ts": 1774146840000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 6237.6, "quote_volume": 386.04454, "trades": 3, "taker_buy_volume": 5608.6, "taker_buy_quote": 347.17234}, {"ts": 1774146900000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 626.2, "quote_volume": 38.69916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146960000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5213.2, "quote_volume": 322.63337, "trades": 2, "taker_buy_volume": 4576.1, "taker_buy_quote": 283.26059}, {"ts": 1774147020000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 862.3, "quote_volume": 53.29014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147080000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 991.6, "quote_volume": 61.29299, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 7.49609}, {"ts": 1774147140000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 16466.9, "quote_volume": 1018.72555, "trades": 14, "taker_buy_volume": 11492.6, "taker_buy_quote": 711.39194}, {"ts": 1774147200000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 21925.1, "quote_volume": 1354.90024, "trades": 8, "taker_buy_volume": 15128.6, "taker_buy_quote": 934.94748}, {"ts": 1774147260000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 6072.1, "quote_volume": 375.1547, "trades": 11, "taker_buy_volume": 319.3, "taker_buy_quote": 19.73274}, {"ts": 1774147320000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 890.2, "quote_volume": 54.92534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147380000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 748.4, "quote_volume": 46.17628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147440000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 2405.0, "quote_volume": 148.56127, "trades": 2, "taker_buy_volume": 1727.7, "taker_buy_quote": 106.77186}, {"ts": 1774147500000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3604.5, "quote_volume": 222.39765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147560000, "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": 1774147620000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 18876.5, "quote_volume": 1166.47946, "trades": 15, "taker_buy_volume": 17994.1, "taker_buy_quote": 1112.03538}, {"ts": 1774147680000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4925.0, "quote_volume": 304.37715, "trades": 3, "taker_buy_volume": 121.5, "taker_buy_quote": 7.52085}, {"ts": 1774147740000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 18826.5, "quote_volume": 1165.37647, "trades": 21, "taker_buy_volume": 2309.4, "taker_buy_quote": 142.96798}, {"ts": 1774147800000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 806.7, "quote_volume": 49.85406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147860000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1173.2, "quote_volume": 72.50376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147920000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 671.2, "quote_volume": 41.48016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147980000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2109.1, "quote_volume": 130.34238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 59701.2, "quote_volume": 3695.50428, "trades": 11, "taker_buy_volume": 51214.9, "taker_buy_quote": 3170.20231}, {"ts": 1774148100000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 169224.1, "quote_volume": 10474.97179, "trades": 62, "taker_buy_volume": 58937.5, "taker_buy_quote": 3648.23125}, {"ts": 1774148160000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 15584.6, "quote_volume": 964.59807, "trades": 8, "taker_buy_volume": 14697.9, "taker_buy_quote": 909.80001}, {"ts": 1774148220000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 10806.4, "quote_volume": 668.85326, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148280000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 833.1, "quote_volume": 51.49553, "trades": 2, "taker_buy_volume": 99.5, "taker_buy_quote": 6.15905}, {"ts": 1774148340000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 767.6, "quote_volume": 47.43768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148400000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 118754.9, "quote_volume": 7330.79716, "trades": 36, "taker_buy_volume": 6417.4, "taker_buy_quote": 396.59532}, {"ts": 1774148460000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 21927.4, "quote_volume": 1353.49679, "trades": 17, "taker_buy_volume": 19819.0, "taker_buy_quote": 1223.4183}, {"ts": 1774148520000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 24440.8, "quote_volume": 1507.87645, "trades": 20, "taker_buy_volume": 3485.6, "taker_buy_quote": 215.06152}, {"ts": 1774148580000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0616, "volume": 28544.7, "quote_volume": 1761.04287, "trades": 18, "taker_buy_volume": 6875.9, "taker_buy_quote": 424.2617}, {"ts": 1774148640000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 12806.7, "quote_volume": 790.09863, "trades": 5, "taker_buy_volume": 12059.1, "taker_buy_quote": 744.04647}, {"ts": 1774148700000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1160.0, "quote_volume": 71.456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148760000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 810.9, "quote_volume": 49.95144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1680.2, "quote_volume": 103.50032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 16952.2, "quote_volume": 1045.95074, "trades": 15, "taker_buy_volume": 13296.6, "taker_buy_quote": 820.40022}, {"ts": 1774148940000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 735.8, "quote_volume": 45.33428, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 5.553}, {"ts": 1774149000000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 16022.2, "quote_volume": 989.77874, "trades": 11, "taker_buy_volume": 15346.6, "taker_buy_quote": 948.09422}, {"ts": 1774149060000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 865.8, "quote_volume": 53.41986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149120000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1618.1, "quote_volume": 99.99858, "trades": 2, "taker_buy_volume": 1618.1, "taker_buy_quote": 99.99858}, {"ts": 1774149180000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 12954.3, "quote_volume": 800.50487, "trades": 12, "taker_buy_volume": 12245.6, "taker_buy_quote": 756.77808}, {"ts": 1774149240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 717.3, "quote_volume": 44.25741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149300000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 1228.9, "quote_volume": 75.86693, "trades": 6, "taker_buy_volume": 438.0, "taker_buy_quote": 27.0684}, {"ts": 1774149360000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 29594.3, "quote_volume": 1829.09973, "trades": 16, "taker_buy_volume": 14127.2, "taker_buy_quote": 873.23295}, {"ts": 1774149420000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1299.2, "quote_volume": 80.16064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149480000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 27242.9, "quote_volume": 1682.51312, "trades": 12, "taker_buy_volume": 16261.9, "taker_buy_quote": 1004.98542}, {"ts": 1774149540000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 21348.3, "quote_volume": 1319.32494, "trades": 10, "taker_buy_volume": 12203.4, "taker_buy_quote": 754.17012}, {"ts": 1774149600000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 5475.4, "quote_volume": 338.39167, "trades": 3, "taker_buy_volume": 119.5, "taker_buy_quote": 7.39705}, {"ts": 1774149660000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 51345.9, "quote_volume": 3173.09375, "trades": 26, "taker_buy_volume": 6997.9, "taker_buy_quote": 432.47022}, {"ts": 1774149720000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 19718.2, "quote_volume": 1218.5107, "trades": 7, "taker_buy_volume": 18977.6, "taker_buy_quote": 1172.81568}, {"ts": 1774149780000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 6344.9, "quote_volume": 392.11482, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149840000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 23232.3, "quote_volume": 1435.68062, "trades": 12, "taker_buy_volume": 22477.1, "taker_buy_quote": 1389.08478}, {"ts": 1774149900000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2093.2, "quote_volume": 129.35976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149960000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 6336.6, "quote_volume": 392.16905, "trades": 2, "taker_buy_volume": 5671.7, "taker_buy_quote": 351.07823}, {"ts": 1774150020000, "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.062, "volume": 34761.7, "quote_volume": 2154.33032, "trades": 24, "taker_buy_volume": 34075.8, "taker_buy_quote": 2111.9417}, {"ts": 1774150080000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 105309.6, "quote_volume": 6543.99886, "trades": 34, "taker_buy_volume": 57332.4, "taker_buy_quote": 3564.94588}, {"ts": 1774150140000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 20805.4, "quote_volume": 1291.93325, "trades": 12, "taker_buy_volume": 10437.9, "taker_buy_quote": 648.19359}, {"ts": 1774150200000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 64215.3, "quote_volume": 3987.77013, "trades": 35, "taker_buy_volume": 48253.8, "taker_buy_quote": 2996.56098}, {"ts": 1774150260000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 714.4, "quote_volume": 44.2928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150320000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 835.2, "quote_volume": 51.7824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150380000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 23505.5, "quote_volume": 1457.2575, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150440000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 17226.7, "quote_volume": 1068.0554, "trades": 9, "taker_buy_volume": 16555.0, "taker_buy_quote": 1026.41}, {"ts": 1774150500000, "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 81322.9, "quote_volume": 5051.50735, "trades": 48, "taker_buy_volume": 18026.5, "taker_buy_quote": 1120.05741}, {"ts": 1774150560000, "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 89100.4, "quote_volume": 5535.59718, "trades": 51, "taker_buy_volume": 22029.6, "taker_buy_quote": 1369.5075}, {"ts": 1774150620000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 31817.0, "quote_volume": 1974.09429, "trades": 15, "taker_buy_volume": 14228.7, "taker_buy_quote": 883.60227}, {"ts": 1774150680000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 758.0, "quote_volume": 46.996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150740000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 102850.4, "quote_volume": 6376.6768, "trades": 34, "taker_buy_volume": 59739.7, "taker_buy_quote": 3703.8614}, {"ts": 1774150800000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 2908.1, "quote_volume": 180.1346, "trades": 5, "taker_buy_volume": 1232.1, "taker_buy_quote": 76.3902}, {"ts": 1774150860000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 3529.6, "quote_volume": 218.48224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150920000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2973.7, "quote_volume": 184.07203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150980000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 2461.9, "quote_volume": 152.55706, "trades": 3, "taker_buy_volume": 1654.5, "taker_buy_quote": 102.579}, {"ts": 1774151040000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 661.6, "quote_volume": 40.95304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151100000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 72991.8, "quote_volume": 4515.88092, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 55.71}, {"ts": 1774151160000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 3707.6, "quote_volume": 229.42088, "trades": 3, "taker_buy_volume": 2912.0, "taker_buy_quote": 180.2528}, {"ts": 1774151220000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 868.6, "quote_volume": 53.67948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151280000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 67315.6, "quote_volume": 4164.15866, "trades": 16, "taker_buy_volume": 40545.8, "taker_buy_quote": 2509.78502}, {"ts": 1774151340000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 827.0, "quote_volume": 51.1086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151400000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 57119.0, "quote_volume": 3536.61096, "trades": 20, "taker_buy_volume": 47879.5, "taker_buy_quote": 2964.68591}, {"ts": 1774151460000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4663.9, "quote_volume": 288.60735, "trades": 6, "taker_buy_volume": 2621.3, "taker_buy_quote": 162.25847}, {"ts": 1774151520000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 873.3, "quote_volume": 53.96994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151580000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1286.6, "quote_volume": 79.51188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151640000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 656.8, "quote_volume": 40.59024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151700000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4215.7, "quote_volume": 260.57417, "trades": 3, "taker_buy_volume": 439.1, "taker_buy_quote": 27.18029}, {"ts": 1774151760000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 848.7, "quote_volume": 52.44966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151820000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 832.6, "quote_volume": 51.45468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151880000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 1460.6, "quote_volume": 90.27721, "trades": 3, "taker_buy_volume": 121.3, "taker_buy_quote": 7.50847}, {"ts": 1774151940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 652.1, "quote_volume": 40.29978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152000000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 12374.6, "quote_volume": 764.76914, "trades": 11, "taker_buy_volume": 188.6, "taker_buy_quote": 11.67434}, {"ts": 1774152060000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 36163.7, "quote_volume": 2238.90484, "trades": 17, "taker_buy_volume": 35297.7, "taker_buy_quote": 2185.29944}, {"ts": 1774152120000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 18633.4, "quote_volume": 1155.52518, "trades": 12, "taker_buy_volume": 17794.0, "taker_buy_quote": 1103.48238}, {"ts": 1774152180000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 70444.6, "quote_volume": 4367.5652, "trades": 17, "taker_buy_volume": 35283.9, "taker_buy_quote": 2187.6018}, {"ts": 1774152240000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 138079.4, "quote_volume": 8574.65576, "trades": 26, "taker_buy_volume": 60551.4, "taker_buy_quote": 3760.24194}, {"ts": 1774152300000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 81260.3, "quote_volume": 5046.1749, "trades": 24, "taker_buy_volume": 38766.7, "taker_buy_quote": 2407.41207}, {"ts": 1774152360000, "open": 0.0621, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 40984.6, "quote_volume": 2545.16898, "trades": 17, "taker_buy_volume": 37306.0, "taker_buy_quote": 2316.79578}, {"ts": 1774152420000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 46552.6, "quote_volume": 2891.31314, "trades": 32, "taker_buy_volume": 9414.9, "taker_buy_quote": 585.06197}, {"ts": 1774152480000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 6952.8, "quote_volume": 432.10326, "trades": 4, "taker_buy_volume": 3343.8, "taker_buy_quote": 207.98436}, {"ts": 1774152540000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 166658.5, "quote_volume": 10349.93843, "trades": 27, "taker_buy_volume": 85198.6, "taker_buy_quote": 5291.27864}, {"ts": 1774152600000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 21384.1, "quote_volume": 1328.055, "trades": 12, "taker_buy_volume": 6958.9, "taker_buy_quote": 432.25008}, {"ts": 1774152660000, "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 6102.0, "quote_volume": 378.84683, "trades": 4, "taker_buy_volume": 5228.3, "taker_buy_quote": 324.67743}, {"ts": 1774152720000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 109587.0, "quote_volume": 6805.3527, "trades": 37, "taker_buy_volume": 64310.9, "taker_buy_quote": 3993.70689}, {"ts": 1774152780000, "open": 0.0621, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 9918.9, "quote_volume": 616.43052, "trades": 6, "taker_buy_volume": 4668.3, "taker_buy_quote": 290.36826}, {"ts": 1774152840000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 4053.6, "quote_volume": 252.04964, "trades": 4, "taker_buy_volume": 3210.8, "taker_buy_quote": 199.71176}, {"ts": 1774152900000, "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 35701.9, "quote_volume": 2221.88268, "trades": 19, "taker_buy_volume": 28970.7, "taker_buy_quote": 1803.20204}, {"ts": 1774152960000, "open": 0.0623, "high": 0.0623, "low": 0.0622, "close": 0.0622, "volume": 85201.3, "quote_volume": 5299.59469, "trades": 19, "taker_buy_volume": 14366.3, "taker_buy_quote": 893.65769}, {"ts": 1774153020000, "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 97747.5, "quote_volume": 6079.8945, "trades": 69, "taker_buy_volume": 34998.4, "taker_buy_quote": 2176.90048}, {"ts": 1774153080000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 73699.5, "quote_volume": 4578.78338, "trades": 27, "taker_buy_volume": 12593.1, "taker_buy_quote": 782.69198}, {"ts": 1774153140000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 21357.9, "quote_volume": 1326.32559, "trades": 41, "taker_buy_volume": 978.6, "taker_buy_quote": 60.77106}, {"ts": 1774153200000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 830.1, "quote_volume": 51.47693, "trades": 2, "taker_buy_volume": 107.3, "taker_buy_quote": 6.66333}, {"ts": 1774153260000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 56838.3, "quote_volume": 3524.15776, "trades": 29, "taker_buy_volume": 27753.6, "taker_buy_quote": 1720.90636}, {"ts": 1774153320000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 34633.0, "quote_volume": 2146.52095, "trades": 18, "taker_buy_volume": 13880.9, "taker_buy_quote": 860.6158}, {"ts": 1774153380000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 870.2, "quote_volume": 53.86538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153440000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 78021.2, "quote_volume": 4837.22995, "trades": 30, "taker_buy_volume": 64722.5, "taker_buy_quote": 4012.795}, {"ts": 1774153500000, "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 66300.7, "quote_volume": 4108.32799, "trades": 36, "taker_buy_volume": 9829.7, "taker_buy_quote": 609.5134}, {"ts": 1774153560000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 16394.8, "quote_volume": 1016.40197, "trades": 7, "taker_buy_volume": 15638.5, "taker_buy_quote": 969.587}, {"ts": 1774153620000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 810.9, "quote_volume": 50.19471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153680000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 37334.8, "quote_volume": 2310.95174, "trades": 18, "taker_buy_volume": 25250.9, "taker_buy_quote": 1563.03071}, {"ts": 1774153740000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 36607.9, "quote_volume": 2266.02901, "trades": 9, "taker_buy_volume": 36607.9, "taker_buy_quote": 2266.02901}, {"ts": 1774153800000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 2418.1, "quote_volume": 149.68039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153860000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 36911.0, "quote_volume": 2284.7909, "trades": 15, "taker_buy_volume": 13110.5, "taker_buy_quote": 811.53995}, {"ts": 1774153920000, "open": 0.0619, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 3959.8, "quote_volume": 245.26496, "trades": 13, "taker_buy_volume": 3175.3, "taker_buy_quote": 196.70441}, {"ts": 1774153980000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 27743.3, "quote_volume": 1720.0846, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154040000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.0621, "volume": 70077.3, "quote_volume": 4351.72865, "trades": 26, "taker_buy_volume": 56540.3, "taker_buy_quote": 3511.15263}, {"ts": 1774154100000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 284424.6, "quote_volume": 17662.76766, "trades": 36, "taker_buy_volume": 10655.3, "taker_buy_quote": 661.69413}, {"ts": 1774154160000, "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 17723.6, "quote_volume": 1100.63556, "trades": 9, "taker_buy_volume": 16678.9, "taker_buy_quote": 1035.75969}, {"ts": 1774154220000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 102577.1, "quote_volume": 6380.21356, "trades": 40, "taker_buy_volume": 19160.1, "taker_buy_quote": 1191.75822}, {"ts": 1774154280000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 22399.5, "quote_volume": 1392.11012, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154340000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0622, "volume": 103518.7, "quote_volume": 6438.77407, "trades": 24, "taker_buy_volume": 88094.3, "taker_buy_quote": 5479.46546}, {"ts": 1774154400000, "open": 0.0622, "high": 0.0622, "low": 0.0621, "close": 0.0621, "volume": 138412.5, "quote_volume": 8601.10484, "trades": 38, "taker_buy_volume": 56885.9, "taker_buy_quote": 3538.30298}, {"ts": 1774154460000, "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.062, "volume": 83762.6, "quote_volume": 5200.10831, "trades": 25, "taker_buy_volume": 19148.2, "taker_buy_quote": 1188.00484}, {"ts": 1774154520000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.062, "volume": 25770.2, "quote_volume": 1597.58866, "trades": 10, "taker_buy_volume": 24132.8, "taker_buy_quote": 1496.2336}, {"ts": 1774154580000, "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 2056.1, "quote_volume": 127.39655, "trades": 2, "taker_buy_volume": 1239.6, "taker_buy_quote": 76.8552}, {"ts": 1774154640000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 6729.3, "quote_volume": 416.54367, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154700000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 4022.9, "quote_volume": 249.01751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154760000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 30971.6, "quote_volume": 1917.09404, "trades": 15, "taker_buy_volume": 10388.2, "taker_buy_quote": 643.02958}, {"ts": 1774154820000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 9931.3, "quote_volume": 613.75434, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154880000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 723.9, "quote_volume": 44.73702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154940000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2155.3, "quote_volume": 133.19754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155000000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 5174.8, "quote_volume": 319.80264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155060000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 878.0, "quote_volume": 54.2604, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155120000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 24573.6, "quote_volume": 1518.56399, "trades": 9, "taker_buy_volume": 3403.2, "taker_buy_quote": 210.31776}, {"ts": 1774155180000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 36187.8, "quote_volume": 2236.40604, "trades": 7, "taker_buy_volume": 35350.3, "taker_buy_quote": 2184.64854}, {"ts": 1774155240000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1099.3, "quote_volume": 67.93674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155300000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 821.0, "quote_volume": 50.7378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155360000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 753.5, "quote_volume": 46.5663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155420000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1389.4, "quote_volume": 85.87705, "trades": 3, "taker_buy_volume": 121.3, "taker_buy_quote": 7.50847}, {"ts": 1774155480000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 766.2, "quote_volume": 47.35116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155540000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1013.2, "quote_volume": 62.61576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155600000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 28152.4, "quote_volume": 1739.81832, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155660000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 187017.7, "quote_volume": 11557.69386, "trades": 33, "taker_buy_volume": 114179.3, "taker_buy_quote": 7056.28074}, {"ts": 1774155720000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 30374.1, "quote_volume": 1877.11938, "trades": 13, "taker_buy_volume": 4525.0, "taker_buy_quote": 279.645}, {"ts": 1774155780000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 14421.9, "quote_volume": 891.27342, "trades": 12, "taker_buy_volume": 13728.3, "taker_buy_quote": 848.40894}, {"ts": 1774155840000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 1342.8, "quote_volume": 83.04578, "trades": 3, "taker_buy_volume": 607.4, "taker_buy_quote": 37.59806}, {"ts": 1774155900000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 772.2, "quote_volume": 47.72196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155960000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 822.1, "quote_volume": 50.80578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156020000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 17644.5, "quote_volume": 1090.4301, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156080000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 43721.8, "quote_volume": 2701.83659, "trades": 17, "taker_buy_volume": 37383.7, "taker_buy_quote": 2310.31266}, {"ts": 1774156140000, "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 106333.6, "quote_volume": 6582.04984, "trades": 61, "taker_buy_volume": 74046.6, "taker_buy_quote": 4583.48454}, {"ts": 1774156200000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2633.0, "quote_volume": 162.7194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156260000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 5579.6, "quote_volume": 344.81928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156320000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 898.1, "quote_volume": 55.50258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156380000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 2714.1, "quote_volume": 167.73138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156440000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 849.7, "quote_volume": 52.53496, "trades": 2, "taker_buy_volume": 235.0, "taker_buy_quote": 14.5465}, {"ts": 1774156500000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 5735.4, "quote_volume": 354.31289, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156560000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 67573.7, "quote_volume": 4175.96465, "trades": 29, "taker_buy_volume": 52336.4, "taker_buy_quote": 3234.38952}, {"ts": 1774156620000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 16747.6, "quote_volume": 1035.00168, "trades": 6, "taker_buy_volume": 16115.7, "taker_buy_quote": 995.95026}, {"ts": 1774156680000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 826.6, "quote_volume": 51.08388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156740000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 40269.8, "quote_volume": 2492.62412, "trades": 22, "taker_buy_volume": 21887.9, "taker_buy_quote": 1354.86101}, {"ts": 1774156800000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 733.6, "quote_volume": 45.33648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156860000, "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": 1774156920000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 615.7, "quote_volume": 38.05026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156980000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 22614.0, "quote_volume": 1397.497, "trades": 17, "taker_buy_volume": 8763.0, "taker_buy_quote": 541.5534}, {"ts": 1774157040000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 818.2, "quote_volume": 50.49912, "trades": 2, "taker_buy_volume": 161.8, "taker_buy_quote": 9.99924}, {"ts": 1774157100000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 899.9, "quote_volume": 55.52383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157160000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 706.9, "quote_volume": 43.61573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157220000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 746.2, "quote_volume": 46.04054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157280000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 834.6, "quote_volume": 51.49482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157340000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 17196.8, "quote_volume": 1062.67686, "trades": 14, "taker_buy_volume": 16343.0, "taker_buy_quote": 1009.9974}, {"ts": 1774157400000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 931.8, "quote_volume": 57.50192, "trades": 5, "taker_buy_volume": 98.6, "taker_buy_quote": 6.09348}, {"ts": 1774157460000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 870.0, "quote_volume": 53.679, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157520000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 727.5, "quote_volume": 44.88675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157580000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 90589.7, "quote_volume": 5598.34268, "trades": 23, "taker_buy_volume": 89581.9, "taker_buy_quote": 5536.16142}, {"ts": 1774157640000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 779.5, "quote_volume": 48.09515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157700000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 103641.7, "quote_volume": 6394.69289, "trades": 25, "taker_buy_volume": 32615.7, "taker_buy_quote": 2012.38869}, {"ts": 1774157760000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 31558.2, "quote_volume": 1947.14094, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157820000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 49273.5, "quote_volume": 3041.64715, "trades": 11, "taker_buy_volume": 14722.0, "taker_buy_quote": 909.8196}, {"ts": 1774157880000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2150.0, "quote_volume": 132.655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157940000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 7873.8, "quote_volume": 485.81346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158000000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 924.3, "quote_volume": 57.03901, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 5.9946}, {"ts": 1774158060000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 1224.2, "quote_volume": 75.55814, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 15.45}, {"ts": 1774158120000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 971.9, "quote_volume": 59.96623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158180000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2065.0, "quote_volume": 127.4105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158240000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 721.4, "quote_volume": 44.51038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158300000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 7845.5, "quote_volume": 484.06735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158360000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1612.9, "quote_volume": 99.51593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158420000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 1505.0, "quote_volume": 93.009, "trades": 1, "taker_buy_volume": 1505.0, "taker_buy_quote": 93.009}, {"ts": 1774158480000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 17354.4, "quote_volume": 1070.77863, "trades": 13, "taker_buy_volume": 121.5, "taker_buy_quote": 7.5087}, {"ts": 1774158540000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 6187.1, "quote_volume": 381.6636, "trades": 4, "taker_buy_volume": 5382.4, "taker_buy_quote": 332.09408}, {"ts": 1774158600000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 2753.9, "quote_volume": 169.82317, "trades": 4, "taker_buy_volume": 1829.3, "taker_buy_quote": 112.86781}, {"ts": 1774158660000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 9741.9, "quote_volume": 601.00413, "trades": 7, "taker_buy_volume": 9030.9, "taker_buy_quote": 557.20653}, {"ts": 1774158720000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 612.7, "quote_volume": 37.74232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158780000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 2408.1, "quote_volume": 148.35164, "trades": 4, "taker_buy_volume": 126.8, "taker_buy_quote": 7.82356}, {"ts": 1774158840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 847.9, "quote_volume": 52.23064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 789.8, "quote_volume": 48.65168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158960000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 7761.7, "quote_volume": 478.83135, "trades": 7, "taker_buy_volume": 7106.3, "taker_buy_quote": 438.45871}, {"ts": 1774159020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 631.0, "quote_volume": 38.8696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159080000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 828.7, "quote_volume": 51.06009, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 7.50889}, {"ts": 1774159140000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 1627.9, "quote_volume": 100.36486, "trades": 2, "taker_buy_volume": 862.2, "taker_buy_quote": 53.19774}, {"ts": 1774159200000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 2787.9, "quote_volume": 171.75233, "trades": 11, "taker_buy_volume": 176.9, "taker_buy_quote": 10.91473}, {"ts": 1774159260000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 5992.0, "quote_volume": 369.1072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159320000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 42520.0, "quote_volume": 2619.2482, "trades": 31, "taker_buy_volume": 162.0, "taker_buy_quote": 9.9954}, {"ts": 1774159380000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 26220.8, "quote_volume": 1616.98027, "trades": 13, "taker_buy_volume": 25357.8, "taker_buy_quote": 1563.81947}, {"ts": 1774159440000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 774.7, "quote_volume": 47.72978, "trades": 2, "taker_buy_volume": 82.6, "taker_buy_quote": 5.09642}, {"ts": 1774159500000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 28587.6, "quote_volume": 1760.73877, "trades": 19, "taker_buy_volume": 13316.4, "taker_buy_quote": 820.32265}, {"ts": 1774159560000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 23177.3, "quote_volume": 1426.87609, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 7582.2, "quote_volume": 466.3053, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 23982.8, "quote_volume": 1474.9422, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159740000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 58755.6, "quote_volume": 3619.32496, "trades": 43, "taker_buy_volume": 25155.6, "taker_buy_quote": 1549.58496}, {"ts": 1774159800000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 88510.6, "quote_volume": 5452.16513, "trades": 62, "taker_buy_volume": 40900.8, "taker_buy_quote": 2519.48928}, {"ts": 1774159860000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 1413.4, "quote_volume": 86.98903, "trades": 3, "taker_buy_volume": 649.3, "taker_buy_quote": 39.99688}, {"ts": 1774159920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 940.0, "quote_volume": 57.81, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3092.6, "quote_volume": 190.1949, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4258.8, "quote_volume": 261.9162, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160100000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 3435.2, "quote_volume": 211.37991, "trades": 6, "taker_buy_volume": 1151.1, "taker_buy_quote": 70.90776}, {"ts": 1774160160000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 1639.1, "quote_volume": 100.829, "trades": 3, "taker_buy_volume": 243.5, "taker_buy_quote": 14.9996}, {"ts": 1774160220000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 5491.3, "quote_volume": 338.20196, "trades": 3, "taker_buy_volume": 4870.1, "taker_buy_quote": 299.99816}, {"ts": 1774160280000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 840.8, "quote_volume": 51.72139, "trades": 2, "taker_buy_volume": 121.9, "taker_buy_quote": 7.50904}, {"ts": 1774160340000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 32988.9, "quote_volume": 2026.75495, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160400000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 12066.4, "quote_volume": 740.89398, "trades": 27, "taker_buy_volume": 170.2, "taker_buy_quote": 10.4673}, {"ts": 1774160460000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 145520.4, "quote_volume": 8934.8703, "trades": 46, "taker_buy_volume": 61171.8, "taker_buy_quote": 3756.51972}, {"ts": 1774160520000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 265801.0, "quote_volume": 16298.17803, "trades": 90, "taker_buy_volume": 56571.1, "taker_buy_quote": 3467.80843}, {"ts": 1774160580000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 60362.7, "quote_volume": 3699.76648, "trades": 27, "taker_buy_volume": 22647.3, "taker_buy_quote": 1388.27949}, {"ts": 1774160640000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 51032.3, "quote_volume": 3128.33523, "trades": 12, "taker_buy_volume": 39751.8, "taker_buy_quote": 2436.84058}, {"ts": 1774160700000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1672.5, "quote_volume": 102.62085, "trades": 3, "taker_buy_volume": 966.0, "taker_buy_quote": 59.3124}, {"ts": 1774160760000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 640.5, "quote_volume": 39.26265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160820000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 674.0, "quote_volume": 41.3162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160880000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 15057.6, "quote_volume": 924.45502, "trades": 13, "taker_buy_volume": 13341.4, "taker_buy_quote": 819.16196}, {"ts": 1774160940000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 895.3, "quote_volume": 54.97142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161000000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 18165.4, "quote_volume": 1115.28648, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161060000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 776.5, "quote_volume": 47.59945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161120000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 1536.3, "quote_volume": 94.24433, "trades": 2, "taker_buy_volume": 691.4, "taker_buy_quote": 42.45196}, {"ts": 1774161180000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 695.8, "quote_volume": 42.65254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161240000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 613.7, "quote_volume": 37.61981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161300000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 2644.9, "quote_volume": 162.13237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161360000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 763.3, "quote_volume": 46.79029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161420000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 736.8, "quote_volume": 45.16584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161480000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 46167.4, "quote_volume": 2830.06162, "trades": 27, "taker_buy_volume": 40212.6, "taker_buy_quote": 2465.03238}, {"ts": 1774161540000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4865.2, "quote_volume": 298.23676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161600000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 1629.2, "quote_volume": 99.97201, "trades": 3, "taker_buy_volume": 1020.5, "taker_buy_quote": 62.6587}, {"ts": 1774161660000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 618.9, "quote_volume": 37.93857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161720000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 7720.2, "quote_volume": 473.73692, "trades": 3, "taker_buy_volume": 4886.6, "taker_buy_quote": 300.03724}, {"ts": 1774161780000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 74245.2, "quote_volume": 4551.23076, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161840000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 41542.5, "quote_volume": 2550.62819, "trades": 7, "taker_buy_volume": 40729.4, "taker_buy_quote": 2500.78516}, {"ts": 1774161900000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 5557.2, "quote_volume": 341.14495, "trades": 10, "taker_buy_volume": 4885.9, "taker_buy_quote": 299.99426}, {"ts": 1774161960000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 806.0, "quote_volume": 49.4078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 906.7, "quote_volume": 55.58071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162080000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 11519.8, "quote_volume": 707.32794, "trades": 9, "taker_buy_volume": 4923.8, "taker_buy_quote": 302.33354}, {"ts": 1774162140000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 843.0, "quote_volume": 51.77017, "trades": 2, "taker_buy_volume": 99.7, "taker_buy_quote": 6.13155}, {"ts": 1774162200000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 660.4, "quote_volume": 40.54856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162260000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 738.7, "quote_volume": 45.36756, "trades": 2, "taker_buy_volume": 113.8, "taker_buy_quote": 6.9987}, {"ts": 1774162320000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 47209.2, "quote_volume": 2903.27577, "trades": 15, "taker_buy_volume": 41407.1, "taker_buy_quote": 2546.53665}, {"ts": 1774162380000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 798.7, "quote_volume": 49.12849, "trades": 2, "taker_buy_volume": 84.4, "taker_buy_quote": 5.19904}, {"ts": 1774162440000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 1090.1, "quote_volume": 67.05737, "trades": 4, "taker_buy_volume": 162.2, "taker_buy_quote": 9.99152}, {"ts": 1774162500000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 90893.1, "quote_volume": 5587.61299, "trades": 28, "taker_buy_volume": 30803.3, "taker_buy_quote": 1894.40295}, {"ts": 1774162560000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 1961.6, "quote_volume": 120.5499, "trades": 6, "taker_buy_volume": 87.8, "taker_buy_quote": 5.3997}, {"ts": 1774162620000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 6762.5, "quote_volume": 415.8037, "trades": 5, "taker_buy_volume": 5862.0, "taker_buy_quote": 360.513}, {"ts": 1774162680000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 798.7, "quote_volume": 49.04018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162740000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 31382.1, "quote_volume": 1929.92933, "trades": 12, "taker_buy_volume": 3689.9, "taker_buy_quote": 226.92885}, {"ts": 1774162800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 9561.1, "quote_volume": 588.00765, "trades": 7, "taker_buy_volume": 8682.7, "taker_buy_quote": 533.98605}, {"ts": 1774162860000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2262.4, "quote_volume": 139.1376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162920000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5221.2, "quote_volume": 321.1038, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 778.9, "quote_volume": 47.90235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163040000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 126307.9, "quote_volume": 7767.93585, "trades": 27, "taker_buy_volume": 58371.6, "taker_buy_quote": 3589.8534}, {"ts": 1774163100000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 16939.0, "quote_volume": 1041.68061, "trades": 4, "taker_buy_volume": 16260.1, "taker_buy_quote": 999.99615}, {"ts": 1774163160000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 33972.9, "quote_volume": 2089.26186, "trades": 12, "taker_buy_volume": 33258.0, "taker_buy_quote": 2045.367}, {"ts": 1774163220000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3754.5, "quote_volume": 230.90175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163280000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 662.3, "quote_volume": 40.73145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163340000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2146.6, "quote_volume": 132.0159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 56836.0, "quote_volume": 3495.414, "trades": 26, "taker_buy_volume": 18333.3, "taker_buy_quote": 1127.49795}, {"ts": 1774163460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 8376.5, "quote_volume": 515.15475, "trades": 9, "taker_buy_volume": 7684.9, "taker_buy_quote": 472.62135}, {"ts": 1774163520000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 20290.9, "quote_volume": 1247.90046, "trades": 8, "taker_buy_volume": 101.1, "taker_buy_quote": 6.22776}, {"ts": 1774163580000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 1765.2, "quote_volume": 108.66874, "trades": 3, "taker_buy_volume": 1089.4, "taker_buy_quote": 67.10704}, {"ts": 1774163640000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 635.5, "quote_volume": 39.08325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 21145.7, "quote_volume": 1300.46055, "trades": 13, "taker_buy_volume": 19371.3, "taker_buy_quote": 1191.33495}, {"ts": 1774163760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 791.8, "quote_volume": 48.6957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163820000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 888.0, "quote_volume": 54.612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163880000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 32500.0, "quote_volume": 1998.69015, "trades": 17, "taker_buy_volume": 3006.8, "taker_buy_quote": 184.93443}, {"ts": 1774163940000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 25638.9, "quote_volume": 1576.70279, "trades": 10, "taker_buy_volume": 8266.4, "taker_buy_quote": 508.3836}, {"ts": 1774164000000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 2805.6, "quote_volume": 172.47331, "trades": 2, "taker_buy_volume": 2094.7, "taker_buy_quote": 128.82405}, {"ts": 1774164060000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 819.0, "quote_volume": 50.2866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164120000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 833.6, "quote_volume": 51.20288, "trades": 2, "taker_buy_volume": 198.4, "taker_buy_quote": 12.2016}, {"ts": 1774164180000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 2671.4, "quote_volume": 164.21218, "trades": 2, "taker_buy_volume": 1882.2, "taker_buy_quote": 115.7553}, {"ts": 1774164240000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 722.2, "quote_volume": 44.34308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164300000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 2872.3, "quote_volume": 176.35922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164360000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 196476.9, "quote_volume": 12047.887, "trades": 41, "taker_buy_volume": 31921.7, "taker_buy_quote": 1959.99238}, {"ts": 1774164420000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 34260.6, "quote_volume": 2103.60084, "trades": 13, "taker_buy_volume": 33412.1, "taker_buy_quote": 2051.50294}, {"ts": 1774164480000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 632.0, "quote_volume": 38.8048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164540000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 23301.4, "quote_volume": 1430.58494, "trades": 10, "taker_buy_volume": 6673.1, "taker_buy_quote": 409.72834}, {"ts": 1774164600000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 346.9, "quote_volume": 21.28091, "trades": 2, "taker_buy_volume": 159.4, "taker_buy_quote": 9.78716}, {"ts": 1774164660000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 5653.6, "quote_volume": 347.06899, "trades": 2, "taker_buy_volume": 5033.1, "taker_buy_quote": 309.03234}, {"ts": 1774164720000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 3574.8, "quote_volume": 219.3139, "trades": 6, "taker_buy_volume": 1786.6, "taker_buy_quote": 109.69724}, {"ts": 1774164780000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 66609.7, "quote_volume": 4082.08127, "trades": 27, "taker_buy_volume": 122.2, "taker_buy_quote": 7.49086}, {"ts": 1774164840000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2260.6, "quote_volume": 138.46447, "trades": 4, "taker_buy_volume": 1157.5, "taker_buy_quote": 70.95475}, {"ts": 1774164900000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 14451.8, "quote_volume": 884.48278, "trades": 5, "taker_buy_volume": 326.2, "taker_buy_quote": 19.99606}, {"ts": 1774164960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 906.1, "quote_volume": 55.45332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 722.0, "quote_volume": 44.1864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165080000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 105519.0, "quote_volume": 6468.24581, "trades": 24, "taker_buy_volume": 104830.1, "taker_buy_quote": 6426.08513}, {"ts": 1774165140000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 18737.8, "quote_volume": 1148.32084, "trades": 21, "taker_buy_volume": 98.1, "taker_buy_quote": 6.02334}, {"ts": 1774165200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1839.9, "quote_volume": 112.60188, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165260000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 48840.3, "quote_volume": 2989.16407, "trades": 25, "taker_buy_volume": 15394.0, "taker_buy_quote": 942.25051}, {"ts": 1774165320000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 31074.1, "quote_volume": 1901.81455, "trades": 14, "taker_buy_volume": 796.3, "taker_buy_quote": 48.81319}, {"ts": 1774165380000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 2997.2, "quote_volume": 183.33144, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165440000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 8805.8, "quote_volume": 538.09927, "trades": 8, "taker_buy_volume": 648.9, "taker_buy_quote": 39.71268}, {"ts": 1774165500000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 12324.9, "quote_volume": 753.54125, "trades": 20, "taker_buy_volume": 4898.6, "taker_buy_quote": 299.79432}, {"ts": 1774165560000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 62792.0, "quote_volume": 3841.85974, "trades": 24, "taker_buy_volume": 47119.9, "taker_buy_quote": 2883.74603}, {"ts": 1774165620000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 75054.6, "quote_volume": 4593.8521, "trades": 15, "taker_buy_volume": 10916.7, "taker_buy_quote": 668.69438}, {"ts": 1774165680000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 991.1, "quote_volume": 60.57296, "trades": 2, "taker_buy_volume": 167.5, "taker_buy_quote": 10.251}, {"ts": 1774165740000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 37993.2, "quote_volume": 2325.09819, "trades": 20, "taker_buy_volume": 34836.9, "taker_buy_quote": 2132.01828}, {"ts": 1774165800000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 655.6, "quote_volume": 40.12272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165860000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 1867.0, "quote_volume": 114.38157, "trades": 3, "taker_buy_volume": 1211.7, "taker_buy_quote": 74.27721}, {"ts": 1774165920000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 891.1, "quote_volume": 54.55163, "trades": 2, "taker_buy_volume": 163.1, "taker_buy_quote": 9.99803}, {"ts": 1774165980000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 13836.8, "quote_volume": 846.73091, "trades": 9, "taker_buy_volume": 997.0, "taker_buy_quote": 61.0164}, {"ts": 1774166040000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1872.9, "quote_volume": 114.43419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166100000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 787.2, "quote_volume": 48.09792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166160000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1461.0, "quote_volume": 89.2671, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166220000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 48725.9, "quote_volume": 2976.40922, "trades": 29, "taker_buy_volume": 10228.7, "taker_buy_quote": 624.97357}, {"ts": 1774166280000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 898.1, "quote_volume": 54.7987, "trades": 2, "taker_buy_volume": 146.0, "taker_buy_quote": 8.9206}, {"ts": 1774166340000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 13287.4, "quote_volume": 811.39566, "trades": 27, "taker_buy_volume": 8642.6, "taker_buy_quote": 528.06286}, {"ts": 1774166400000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 331989.4, "quote_volume": 20251.24794, "trades": 62, "taker_buy_volume": 95816.9, "taker_buy_quote": 5844.84964}, {"ts": 1774166460000, "open": 0.061, "high": 0.0611, "low": 0.0608, "close": 0.0609, "volume": 405866.0, "quote_volume": 24718.9542, "trades": 108, "taker_buy_volume": 55808.7, "taker_buy_quote": 3401.29427}, {"ts": 1774166520000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 85845.7, "quote_volume": 5228.00234, "trades": 43, "taker_buy_volume": 51558.5, "taker_buy_quote": 3139.97256}, {"ts": 1774166580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 68716.1, "quote_volume": 4184.63562, "trades": 45, "taker_buy_volume": 48541.7, "taker_buy_quote": 2956.18953}, {"ts": 1774166640000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 49705.4, "quote_volume": 3026.83261, "trades": 30, "taker_buy_volume": 38381.8, "taker_buy_quote": 2337.93763}, {"ts": 1774166700000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 21890.5, "quote_volume": 1335.24312, "trades": 23, "taker_buy_volume": 20486.7, "taker_buy_quote": 1249.6887}, {"ts": 1774166760000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1580.2, "quote_volume": 96.3922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 76820.2, "quote_volume": 4686.0322, "trades": 17, "taker_buy_volume": 42903.4, "taker_buy_quote": 2617.1074}, {"ts": 1774166880000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 27610.4, "quote_volume": 1684.75706, "trades": 11, "taker_buy_volume": 6000.0, "taker_buy_quote": 366.6}, {"ts": 1774166940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 838.2, "quote_volume": 51.04638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167000000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3721.9, "quote_volume": 226.96371, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 183.0}, {"ts": 1774167060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 21040.7, "quote_volume": 1283.4827, "trades": 11, "taker_buy_volume": 20222.7, "taker_buy_quote": 1233.5847}, {"ts": 1774167120000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2232.9, "quote_volume": 136.2069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167180000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2281.3, "quote_volume": 139.32269, "trades": 2, "taker_buy_volume": 1633.9, "taker_buy_quote": 99.83129}, {"ts": 1774167240000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 40459.3, "quote_volume": 2472.00078, "trades": 15, "taker_buy_volume": 39834.8, "taker_buy_quote": 2433.90628}, {"ts": 1774167300000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 1789.7, "quote_volume": 109.26232, "trades": 3, "taker_buy_volume": 906.2, "taker_buy_quote": 55.36882}, {"ts": 1774167360000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 95001.7, "quote_volume": 5795.7037, "trades": 30, "taker_buy_volume": 19796.1, "taker_buy_quote": 1208.1621}, {"ts": 1774167420000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 15369.1, "quote_volume": 937.38373, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167480000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 12734.5, "quote_volume": 775.46334, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167540000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8488.4, "quote_volume": 516.78472, "trades": 5, "taker_buy_volume": 6900.0, "taker_buy_quote": 420.21}, {"ts": 1774167600000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8159.4, "quote_volume": 496.80966, "trades": 19, "taker_buy_volume": 5980.1, "taker_buy_quote": 364.18809}, {"ts": 1774167660000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 188670.0, "quote_volume": 11467.4418, "trades": 72, "taker_buy_volume": 57357.8, "taker_buy_quote": 3487.35424}, {"ts": 1774167720000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 15952.3, "quote_volume": 969.71814, "trades": 31, "taker_buy_volume": 12300.0, "taker_buy_quote": 747.84}, {"ts": 1774167780000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 162521.1, "quote_volume": 9881.20688, "trades": 64, "taker_buy_volume": 61453.7, "taker_buy_quote": 3736.38496}, {"ts": 1774167840000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 47852.9, "quote_volume": 2910.0232, "trades": 12, "taker_buy_volume": 47118.3, "taker_buy_quote": 2865.35952}, {"ts": 1774167900000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 17172.6, "quote_volume": 1046.41134, "trades": 20, "taker_buy_volume": 15087.5, "taker_buy_quote": 919.42875}, {"ts": 1774167960000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 75771.6, "quote_volume": 4608.49258, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168020000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1293.7, "quote_volume": 78.52759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168080000, "open": 0.0607, "high": 0.0608, "low": 0.0604, "close": 0.0608, "volume": 680859.7, "quote_volume": 41256.57323, "trades": 169, "taker_buy_volume": 274868.1, "taker_buy_quote": 16670.96564}, {"ts": 1774168140000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 110837.1, "quote_volume": 6727.82019, "trades": 33, "taker_buy_volume": 82.2, "taker_buy_quote": 4.99776}, {"ts": 1774168200000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 1979.6, "quote_volume": 120.18557, "trades": 6, "taker_buy_volume": 238.5, "taker_buy_quote": 14.5008}, {"ts": 1774168260000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 130529.8, "quote_volume": 7922.96286, "trades": 51, "taker_buy_volume": 16204.4, "taker_buy_quote": 983.60708}, {"ts": 1774168320000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 44876.6, "quote_volume": 2729.09728, "trades": 31, "taker_buy_volume": 38524.0, "taker_buy_quote": 2342.8592}, {"ts": 1774168380000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1022.2, "quote_volume": 62.14976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2064.2, "quote_volume": 125.51523, "trades": 3, "taker_buy_volume": 118.7, "taker_buy_quote": 7.22883}, {"ts": 1774168500000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 11230.4, "quote_volume": 683.3853, "trades": 7, "taker_buy_volume": 5769.8, "taker_buy_quote": 351.38082}, {"ts": 1774168560000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 41750.4, "quote_volume": 2542.52662, "trades": 25, "taker_buy_volume": 24807.5, "taker_buy_quote": 1510.77675}, {"ts": 1774168620000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 8307.9, "quote_volume": 506.25111, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 183.0}, {"ts": 1774168680000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 47054.8, "quote_volume": 2865.63732, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168740000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2116.6, "quote_volume": 128.90094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168800000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 722.3, "quote_volume": 43.98807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168860000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 30177.2, "quote_volume": 1840.82556, "trades": 30, "taker_buy_volume": 19202.8, "taker_buy_quote": 1171.38716}, {"ts": 1774168920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 777.6, "quote_volume": 47.35584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168980000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1042.7, "quote_volume": 63.52511, "trades": 2, "taker_buy_volume": 246.8, "taker_buy_quote": 15.0548}, {"ts": 1774169040000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3722.4, "quote_volume": 226.77612, "trades": 6, "taker_buy_volume": 819.6, "taker_buy_quote": 49.9956}, {"ts": 1774169100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 882.9, "quote_volume": 53.76861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 56570.4, "quote_volume": 3450.7944, "trades": 20, "taker_buy_volume": 45587.3, "taker_buy_quote": 2780.8253}, {"ts": 1774169220000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4102.3, "quote_volume": 250.16511, "trades": 7, "taker_buy_volume": 3350.4, "taker_buy_quote": 204.3744}, {"ts": 1774169280000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 9974.0, "quote_volume": 607.4166, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 784.9, "quote_volume": 47.80041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169400000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1075.2, "quote_volume": 65.49607, "trades": 2, "taker_buy_volume": 163.9, "taker_buy_quote": 9.9979}, {"ts": 1774169460000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 58905.6, "quote_volume": 3592.18755, "trades": 14, "taker_buy_volume": 48365.1, "taker_buy_quote": 2950.2711}, {"ts": 1774169520000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 19920.9, "quote_volume": 1213.10193, "trades": 19, "taker_buy_volume": 8464.5, "taker_buy_quote": 515.48805}, {"ts": 1774169580000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 79616.4, "quote_volume": 4848.32062, "trades": 25, "taker_buy_volume": 58349.2, "taker_buy_quote": 3553.46628}, {"ts": 1774169640000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 2162.2, "quote_volume": 131.83158, "trades": 3, "taker_buy_volume": 1536.0, "taker_buy_quote": 93.696}, {"ts": 1774169700000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 23700.4, "quote_volume": 1443.36255, "trades": 4, "taker_buy_volume": 81.9, "taker_buy_quote": 4.9959}, {"ts": 1774169760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2251.0, "quote_volume": 137.0859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169820000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 55817.8, "quote_volume": 3404.81492, "trades": 4, "taker_buy_volume": 55109.0, "taker_buy_quote": 3361.649}, {"ts": 1774169880000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 151519.1, "quote_volume": 9242.6762, "trades": 32, "taker_buy_volume": 68564.9, "taker_buy_quote": 4182.47}, {"ts": 1774169940000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 49762.8, "quote_volume": 3035.46469, "trades": 12, "taker_buy_volume": 17880.9, "taker_buy_quote": 1090.7349}, {"ts": 1774170000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 664.8, "quote_volume": 40.48632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2302.6, "quote_volume": 140.22834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170120000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2428.1, "quote_volume": 147.87129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170180000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 784.8, "quote_volume": 47.79432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170240000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 902.8, "quote_volume": 54.99691, "trades": 2, "taker_buy_volume": 163.9, "taker_buy_quote": 9.9979}, {"ts": 1774170300000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2321.5, "quote_volume": 141.37935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170360000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 665.2, "quote_volume": 40.51068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170420000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 59210.4, "quote_volume": 3611.82384, "trades": 22, "taker_buy_volume": 46048.0, "taker_buy_quote": 2808.928}, {"ts": 1774170480000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2526.8, "quote_volume": 154.14711, "trades": 4, "taker_buy_volume": 123.1, "taker_buy_quote": 7.52141}, {"ts": 1774170540000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 1903.7, "quote_volume": 116.2258, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 61.1611}, {"ts": 1774170600000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 744.7, "quote_volume": 45.4267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170660000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 8621.4, "quote_volume": 526.02797, "trades": 5, "taker_buy_volume": 1225.7, "taker_buy_quote": 74.89027}, {"ts": 1774170720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 171419.2, "quote_volume": 10456.5712, "trades": 58, "taker_buy_volume": 44344.0, "taker_buy_quote": 2704.984}, {"ts": 1774170780000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 23566.3, "quote_volume": 1437.47474, "trades": 7, "taker_buy_volume": 22670.7, "taker_buy_quote": 1382.9127}, {"ts": 1774170840000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 24856.0, "quote_volume": 1516.216, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170900000, "open": 0.061, "high": 0.061, "low": 0.0607, "close": 0.0608, "volume": 1061668.8, "quote_volume": 64581.44334, "trades": 182, "taker_buy_volume": 153321.7, "taker_buy_quote": 9332.84253}, {"ts": 1774170960000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 50272.1, "quote_volume": 3056.49857, "trades": 20, "taker_buy_volume": 8675.2, "taker_buy_quote": 527.45216}, {"ts": 1774171020000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 611.9, "quote_volume": 37.14233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171080000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 131238.4, "quote_volume": 7966.1005, "trades": 47, "taker_buy_volume": 47824.3, "taker_buy_quote": 2902.93501}, {"ts": 1774171140000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 270602.6, "quote_volume": 16447.87493, "trades": 50, "taker_buy_volume": 249611.8, "taker_buy_quote": 15172.32551}, {"ts": 1774171200000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 18192.8, "quote_volume": 1106.03395, "trades": 8, "taker_buy_volume": 12192.9, "taker_buy_quote": 741.32832}, {"ts": 1774171260000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 98476.2, "quote_volume": 5986.80231, "trades": 58, "taker_buy_volume": 16076.8, "taker_buy_quote": 977.46944}, {"ts": 1774171320000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 691.1, "quote_volume": 41.94977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171380000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 82467.9, "quote_volume": 5005.76897, "trades": 30, "taker_buy_volume": 43511.3, "taker_buy_quote": 2641.15235}, {"ts": 1774171440000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 13540.8, "quote_volume": 821.82856, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171500000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 78315.7, "quote_volume": 4743.52579, "trades": 38, "taker_buy_volume": 5854.8, "taker_buy_quote": 354.81735}, {"ts": 1774171560000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 24643.1, "quote_volume": 1493.16695, "trades": 18, "taker_buy_volume": 22594.0, "taker_buy_quote": 1369.1964}, {"ts": 1774171620000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 2683.9, "quote_volume": 162.52455, "trades": 5, "taker_buy_volume": 1486.0, "taker_buy_quote": 90.0516}, {"ts": 1774171680000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 146409.8, "quote_volume": 8872.36252, "trades": 32, "taker_buy_volume": 84951.1, "taker_buy_quote": 5148.03666}, {"ts": 1774171740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 967.0, "quote_volume": 58.5035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171800000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 251920.7, "quote_volume": 15240.97076, "trades": 77, "taker_buy_volume": 113102.5, "taker_buy_quote": 6842.73532}, {"ts": 1774171860000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 775.8, "quote_volume": 46.95091, "trades": 2, "taker_buy_volume": 150.1, "taker_buy_quote": 9.09606}, {"ts": 1774171920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 5903.5, "quote_volume": 357.16175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171980000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 44362.1, "quote_volume": 2688.07428, "trades": 12, "taker_buy_volume": 41672.3, "taker_buy_quote": 2525.34138}, {"ts": 1774172040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 9255.0, "quote_volume": 559.9275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172100000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 26094.8, "quote_volume": 1581.34488, "trades": 6, "taker_buy_volume": 25277.8, "taker_buy_quote": 1531.83468}, {"ts": 1774172160000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 85543.3, "quote_volume": 5184.75242, "trades": 22, "taker_buy_volume": 55869.4, "taker_buy_quote": 3386.51408}, {"ts": 1774172220000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 10581.6, "quote_volume": 641.24496, "trades": 12, "taker_buy_volume": 8501.7, "taker_buy_quote": 515.20302}, {"ts": 1774172280000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 641.0, "quote_volume": 38.8687, "trades": 2, "taker_buy_volume": 241.0, "taker_buy_quote": 14.6287}, {"ts": 1774172340000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 57460.3, "quote_volume": 3482.09418, "trades": 25, "taker_buy_volume": 33610.1, "taker_buy_quote": 2036.77206}, {"ts": 1774172400000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1433.4, "quote_volume": 86.93101, "trades": 4, "taker_buy_volume": 669.7, "taker_buy_quote": 40.65079}, {"ts": 1774172460000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 18309.1, "quote_volume": 1109.53146, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172520000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1283.0, "quote_volume": 77.7498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172580000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1865.3, "quote_volume": 113.03718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1323.3, "quote_volume": 80.19198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 727.5, "quote_volume": 44.0865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172760000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1834.5, "quote_volume": 111.18717, "trades": 4, "taker_buy_volume": 164.7, "taker_buy_quote": 9.99729}, {"ts": 1774172820000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 7368.3, "quote_volume": 447.19141, "trades": 2, "taker_buy_volume": 6724.3, "taker_buy_quote": 408.16501}, {"ts": 1774172880000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 24820.3, "quote_volume": 1506.60458, "trades": 19, "taker_buy_volume": 20316.1, "taker_buy_quote": 1233.19964}, {"ts": 1774172940000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 620060.6, "quote_volume": 37553.59756, "trades": 95, "taker_buy_volume": 58888.5, "taker_buy_quote": 3569.41266}, {"ts": 1774173000000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 167773.5, "quote_volume": 10167.09694, "trades": 38, "taker_buy_volume": 141760.2, "taker_buy_quote": 8590.69096}, {"ts": 1774173060000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 168020.0, "quote_volume": 10198.66407, "trades": 32, "taker_buy_volume": 166520.7, "taker_buy_quote": 10107.80649}, {"ts": 1774173120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 39627.9, "quote_volume": 2401.45074, "trades": 24, "taker_buy_volume": 8499.1, "taker_buy_quote": 515.04546}, {"ts": 1774173180000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 50033.0, "quote_volume": 3036.94213, "trades": 8, "taker_buy_volume": 49423.3, "taker_buy_quote": 2999.99431}, {"ts": 1774173240000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1847.5, "quote_volume": 111.9585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 979.6, "quote_volume": 59.36376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173360000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 16622.8, "quote_volume": 1008.92545, "trades": 4, "taker_buy_volume": 15837.7, "taker_buy_quote": 961.34839}, {"ts": 1774173420000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6220.2, "quote_volume": 377.49738, "trades": 3, "taker_buy_volume": 5532.6, "taker_buy_quote": 335.82882}, {"ts": 1774173480000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 891.0, "quote_volume": 54.01766, "trades": 3, "taker_buy_volume": 230.6, "taker_buy_quote": 13.99742}, {"ts": 1774173540000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 932.3, "quote_volume": 56.50885, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 6.96229}, {"ts": 1774173600000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 968.1, "quote_volume": 58.69677, "trades": 3, "taker_buy_volume": 299.1, "taker_buy_quote": 18.15537}, {"ts": 1774173660000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4270.2, "quote_volume": 258.79059, "trades": 3, "taker_buy_volume": 164.7, "taker_buy_quote": 9.99729}, {"ts": 1774173720000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 140908.0, "quote_volume": 8538.97104, "trades": 27, "taker_buy_volume": 33465.9, "taker_buy_quote": 2028.05001}, {"ts": 1774173780000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 926152.0, "quote_volume": 56082.46552, "trades": 79, "taker_buy_volume": 425365.7, "taker_buy_quote": 25779.30419}, {"ts": 1774173840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 4965.1, "quote_volume": 300.88506, "trades": 1, "taker_buy_volume": 4965.1, "taker_buy_quote": 300.88506}, {"ts": 1774173900000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 26843.6, "quote_volume": 1624.1203, "trades": 18, "taker_buy_volume": 825.0, "taker_buy_quote": 49.995}, {"ts": 1774173960000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 47475.0, "quote_volume": 2867.58946, "trades": 30, "taker_buy_volume": 39010.6, "taker_buy_quote": 2356.3397}, {"ts": 1774174020000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 109466.4, "quote_volume": 6619.34537, "trades": 26, "taker_buy_volume": 79683.6, "taker_buy_quote": 4820.46425}, {"ts": 1774174080000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 14973.9, "quote_volume": 904.35773, "trades": 9, "taker_buy_volume": 14315.6, "taker_buy_quote": 864.66224}, {"ts": 1774174140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 38805.2, "quote_volume": 2343.83408, "trades": 11, "taker_buy_volume": 26907.1, "taker_buy_quote": 1625.18884}, {"ts": 1774174200000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 51140.0, "quote_volume": 3088.856, "trades": 18, "taker_buy_volume": 17363.5, "taker_buy_quote": 1048.7554}, {"ts": 1774174260000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 3932.9, "quote_volume": 237.86748, "trades": 4, "taker_buy_volume": 3203.2, "taker_buy_quote": 193.7936}, {"ts": 1774174320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 35126.1, "quote_volume": 2121.61644, "trades": 19, "taker_buy_volume": 15281.9, "taker_buy_quote": 923.02676}, {"ts": 1774174380000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4931.7, "quote_volume": 298.28843, "trades": 2, "taker_buy_volume": 4137.5, "taker_buy_quote": 250.31875}, {"ts": 1774174440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1765.7, "quote_volume": 106.64828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174500000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 123174.5, "quote_volume": 7433.61386, "trades": 38, "taker_buy_volume": 99.3, "taker_buy_quote": 6.00765}, {"ts": 1774174560000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 117223.2, "quote_volume": 7068.55896, "trades": 30, "taker_buy_volume": 77939.1, "taker_buy_quote": 4699.72773}, {"ts": 1774174620000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 800927.4, "quote_volume": 48300.5071, "trades": 67, "taker_buy_volume": 526998.7, "taker_buy_quote": 31782.44099}, {"ts": 1774174680000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 118810.2, "quote_volume": 7176.13608, "trades": 15, "taker_buy_volume": 6819.4, "taker_buy_quote": 411.89176}, {"ts": 1774174740000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 223593.8, "quote_volume": 13482.70614, "trades": 56, "taker_buy_volume": 68591.0, "taker_buy_quote": 4136.0373}, {"ts": 1774174800000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 182376.6, "quote_volume": 10990.04456, "trades": 53, "taker_buy_volume": 52707.1, "taker_buy_quote": 3179.0479}, {"ts": 1774174860000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2707.2, "quote_volume": 163.43629, "trades": 3, "taker_buy_volume": 1921.3, "taker_buy_quote": 116.04652}, {"ts": 1774174920000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 15617.5, "quote_volume": 943.2303, "trades": 4, "taker_buy_volume": 14950.5, "taker_buy_quote": 903.0102}, {"ts": 1774174980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 620.4, "quote_volume": 37.41012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175040000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 333967.2, "quote_volume": 20171.54962, "trades": 34, "taker_buy_volume": 263906.8, "taker_buy_quote": 15939.97072}, {"ts": 1774175100000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1805.4, "quote_volume": 108.96562, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 60.4}, {"ts": 1774175160000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 893.2, "quote_volume": 53.87651, "trades": 2, "taker_buy_volume": 165.5, "taker_buy_quote": 9.9962}, {"ts": 1774175220000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 786.2, "quote_volume": 47.40786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175280000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2200.0, "quote_volume": 132.81728, "trades": 2, "taker_buy_volume": 1572.8, "taker_buy_quote": 94.99712}, {"ts": 1774175340000, "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": 1774175400000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 3127.6, "quote_volume": 188.77244, "trades": 9, "taker_buy_volume": 1781.6, "taker_buy_quote": 107.60864}, {"ts": 1774175460000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 42410.9, "quote_volume": 2561.61836, "trades": 24, "taker_buy_volume": 16911.6, "taker_buy_quote": 1021.46064}, {"ts": 1774175520000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 47318.7, "quote_volume": 2858.06185, "trades": 10, "taker_buy_volume": 6136.7, "taker_buy_quote": 370.66905}, {"ts": 1774175580000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 868.9, "quote_volume": 52.4195, "trades": 2, "taker_buy_volume": 248.3, "taker_buy_quote": 14.99732}, {"ts": 1774175640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 82055.7, "quote_volume": 4947.95871, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175700000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 116224.8, "quote_volume": 7008.39257, "trades": 17, "taker_buy_volume": 22183.2, "taker_buy_quote": 1337.68409}, {"ts": 1774175760000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 1043.4, "quote_volume": 62.95012, "trades": 3, "taker_buy_volume": 331.0, "taker_buy_quote": 19.9924}, {"ts": 1774175820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 846.5, "quote_volume": 51.04395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175880000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 12222.8, "quote_volume": 738.18761, "trades": 5, "taker_buy_volume": 11527.7, "taker_buy_quote": 696.27308}, {"ts": 1774175940000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4354.5, "quote_volume": 262.57635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176000000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 59061.4, "quote_volume": 3561.3153, "trades": 23, "taker_buy_volume": 6097.9, "taker_buy_quote": 367.70337}, {"ts": 1774176060000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2413.2, "quote_volume": 145.44048, "trades": 3, "taker_buy_volume": 1658.4, "taker_buy_quote": 100.00152}, {"ts": 1774176120000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 153549.1, "quote_volume": 9243.6724, "trades": 24, "taker_buy_volume": 165.8, "taker_buy_quote": 9.99774}, {"ts": 1774176180000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2525.0, "quote_volume": 152.17083, "trades": 3, "taker_buy_volume": 1658.3, "taker_buy_quote": 99.99549}, {"ts": 1774176240000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 91564.6, "quote_volume": 5512.21257, "trades": 24, "taker_buy_volume": 60492.1, "taker_buy_quote": 3641.64807}, {"ts": 1774176300000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2784.8, "quote_volume": 167.86108, "trades": 3, "taker_buy_volume": 2161.2, "taker_buy_quote": 130.32036}, {"ts": 1774176360000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 20245.6, "quote_volume": 1220.2228, "trades": 5, "taker_buy_volume": 14376.8, "taker_buy_quote": 866.92104}, {"ts": 1774176420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2343.8, "quote_volume": 141.09676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176480000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 941.6, "quote_volume": 56.68432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 900.4, "quote_volume": 54.20408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176600000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 54843.1, "quote_volume": 3301.62378, "trades": 17, "taker_buy_volume": 691.6, "taker_buy_quote": 41.70348}, {"ts": 1774176660000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 729.5, "quote_volume": 43.9159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176720000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2029.3, "quote_volume": 122.20084, "trades": 3, "taker_buy_volume": 369.8, "taker_buy_quote": 22.29894}, {"ts": 1774176780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 647.7, "quote_volume": 38.99154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176840000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1002.7, "quote_volume": 60.36254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176900000, "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": 1774176960000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1348.1, "quote_volume": 81.15562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177020000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3406.7, "quote_volume": 205.35895, "trades": 3, "taker_buy_volume": 2756.1, "taker_buy_quote": 166.19283}, {"ts": 1774177080000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 907.5, "quote_volume": 54.64395, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 7.50735}, {"ts": 1774177140000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1565.8, "quote_volume": 94.26116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 9211.9, "quote_volume": 554.82431, "trades": 9, "taker_buy_volume": 2679.3, "taker_buy_quote": 161.56179}, {"ts": 1774177260000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1798.1, "quote_volume": 108.35808, "trades": 2, "taker_buy_volume": 1124.6, "taker_buy_quote": 67.81338}, {"ts": 1774177320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 609.9, "quote_volume": 36.71598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177380000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 55960.9, "quote_volume": 3368.86276, "trades": 20, "taker_buy_volume": 51198.6, "taker_buy_quote": 3082.1723}, {"ts": 1774177440000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 8605.7, "quote_volume": 518.48403, "trades": 8, "taker_buy_volume": 4208.9, "taker_buy_quote": 253.79667}, {"ts": 1774177500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 692.8, "quote_volume": 41.70656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 17309.5, "quote_volume": 1042.0319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177620000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1156.2, "quote_volume": 69.60324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177680000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1030.6, "quote_volume": 62.08061, "trades": 4, "taker_buy_volume": 384.9, "taker_buy_quote": 23.20947}, {"ts": 1774177740000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 27396.8, "quote_volume": 1651.96206, "trades": 17, "taker_buy_volume": 15354.6, "taker_buy_quote": 925.90212}, {"ts": 1774177800000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 21125.6, "quote_volume": 1273.79902, "trades": 15, "taker_buy_volume": 13281.7, "taker_buy_quote": 800.88651}, {"ts": 1774177860000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 860.2, "quote_volume": 51.78404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177920000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 50215.1, "quote_volume": 3027.82951, "trades": 12, "taker_buy_volume": 48804.9, "taker_buy_quote": 2942.93547}, {"ts": 1774177980000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 70782.7, "quote_volume": 4267.36153, "trades": 64, "taker_buy_volume": 62429.9, "taker_buy_quote": 3764.52297}, {"ts": 1774178040000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2746.9, "quote_volume": 165.56077, "trades": 4, "taker_buy_volume": 1973.9, "taker_buy_quote": 119.02617}, {"ts": 1774178100000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2810.1, "quote_volume": 169.36266, "trades": 6, "taker_buy_volume": 1946.4, "taker_buy_quote": 117.36792}, {"ts": 1774178160000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 6983.9, "quote_volume": 421.00523, "trades": 3, "taker_buy_volume": 5744.5, "taker_buy_quote": 346.39335}, {"ts": 1774178220000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1377.0, "quote_volume": 82.8954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 843.3, "quote_volume": 50.76666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178340000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 153801.8, "quote_volume": 9257.36973, "trades": 37, "taker_buy_volume": 983.0, "taker_buy_quote": 59.1766}, {"ts": 1774178400000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 106801.9, "quote_volume": 6429.43438, "trades": 20, "taker_buy_volume": 105544.0, "taker_buy_quote": 6353.7488}, {"ts": 1774178460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 16309.0, "quote_volume": 983.4327, "trades": 17, "taker_buy_volume": 14039.0, "taker_buy_quote": 846.5517}, {"ts": 1774178520000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 27995.7, "quote_volume": 1688.14071, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 54.27}, {"ts": 1774178580000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3629.2, "quote_volume": 218.75982, "trades": 3, "taker_buy_volume": 2819.8, "taker_buy_quote": 170.03394}, {"ts": 1774178640000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1299.9, "quote_volume": 78.28172, "trades": 4, "taker_buy_volume": 277.4, "taker_buy_quote": 16.72722}, {"ts": 1774178700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 68968.6, "quote_volume": 4151.90972, "trades": 23, "taker_buy_volume": 30119.3, "taker_buy_quote": 1813.18186}, {"ts": 1774178760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 623.7, "quote_volume": 37.48437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178820000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 2294.4, "quote_volume": 137.90373, "trades": 5, "taker_buy_volume": 102.9, "taker_buy_quote": 6.19458}, {"ts": 1774178880000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 17535.1, "quote_volume": 1055.52063, "trades": 3, "taker_buy_volume": 16611.2, "taker_buy_quote": 999.99424}, {"ts": 1774178940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 81166.3, "quote_volume": 4878.09463, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179000000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 3689.2, "quote_volume": 221.7656, "trades": 5, "taker_buy_volume": 446.8, "taker_buy_quote": 26.89736}, {"ts": 1774179060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4628.8, "quote_volume": 278.19088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179120000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 18310.4, "quote_volume": 1102.20909, "trades": 10, "taker_buy_volume": 17540.5, "taker_buy_quote": 1055.9381}, {"ts": 1774179180000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 24560.9, "quote_volume": 1478.56618, "trades": 8, "taker_buy_volume": 23909.9, "taker_buy_quote": 1439.37598}, {"ts": 1774179240000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10517.1, "quote_volume": 634.11081, "trades": 4, "taker_buy_volume": 9813.9, "taker_buy_quote": 591.77817}, {"ts": 1774179300000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 735.8, "quote_volume": 44.29516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 887.8, "quote_volume": 53.44556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179420000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 797.5, "quote_volume": 48.02197, "trades": 2, "taker_buy_volume": 124.7, "taker_buy_quote": 7.51941}, {"ts": 1774179480000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 48599.5, "quote_volume": 2925.61402, "trades": 17, "taker_buy_volume": 34199.7, "taker_buy_quote": 2058.82194}, {"ts": 1774179540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 841.7, "quote_volume": 50.67034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179600000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 728.2, "quote_volume": 43.83764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179660000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 83431.5, "quote_volume": 5022.5763, "trades": 30, "taker_buy_volume": 46268.1, "taker_buy_quote": 2785.33962}, {"ts": 1774179720000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 36723.2, "quote_volume": 2210.66963, "trades": 13, "taker_buy_volume": 25213.0, "taker_buy_quote": 1517.8226}, {"ts": 1774179780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 2178.6, "quote_volume": 131.15172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179840000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 876.6, "quote_volume": 52.78349, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 7.33851}, {"ts": 1774179900000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2619.6, "quote_volume": 157.89137, "trades": 6, "taker_buy_volume": 1914.5, "taker_buy_quote": 115.44435}, {"ts": 1774179960000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 37018.7, "quote_volume": 2228.52574, "trades": 11, "taker_buy_volume": 16464.9, "taker_buy_quote": 991.18698}, {"ts": 1774180020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 19818.8, "quote_volume": 1191.10988, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1535.9, "quote_volume": 92.30759, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 825.4, "quote_volume": 49.60654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180200000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 24969.4, "quote_volume": 1500.66094, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180260000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 77651.1, "quote_volume": 4660.3131, "trades": 45, "taker_buy_volume": 2546.0, "taker_buy_quote": 153.0146}, {"ts": 1774180320000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 84885.7, "quote_volume": 5099.85336, "trades": 35, "taker_buy_volume": 40531.5, "taker_buy_quote": 2435.94315}, {"ts": 1774180380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 715.3, "quote_volume": 42.98953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180440000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 80670.5, "quote_volume": 4848.84368, "trades": 18, "taker_buy_volume": 5466.3, "taker_buy_quote": 329.07126}, {"ts": 1774180500000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 49229.9, "quote_volume": 2956.99404, "trades": 30, "taker_buy_volume": 10848.5, "taker_buy_quote": 651.99485}, {"ts": 1774180560000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 16137.0, "quote_volume": 969.9115, "trades": 11, "taker_buy_volume": 7847.2, "taker_buy_quote": 471.69452}, {"ts": 1774180620000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 69682.0, "quote_volume": 4188.59082, "trades": 10, "taker_buy_volume": 7109.3, "taker_buy_quote": 427.97155}, {"ts": 1774180680000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4854.1, "quote_volume": 291.6517, "trades": 3, "taker_buy_volume": 4057.0, "taker_buy_quote": 243.8257}, {"ts": 1774180740000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2835.6, "quote_volume": 170.27739, "trades": 4, "taker_buy_volume": 1413.9, "taker_buy_quote": 84.97539}, {"ts": 1774180800000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 92837.0, "quote_volume": 5579.42846, "trades": 17, "taker_buy_volume": 92084.6, "taker_buy_quote": 5534.28446}, {"ts": 1774180860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 65742.6, "quote_volume": 3951.13026, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180920000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 9583.3, "quote_volume": 575.97179, "trades": 9, "taker_buy_volume": 5464.9, "taker_buy_quote": 328.45595}, {"ts": 1774180980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 683.7, "quote_volume": 41.09037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181040000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 83913.7, "quote_volume": 5038.74921, "trades": 47, "taker_buy_volume": 6644.5, "taker_buy_quote": 399.9989}, {"ts": 1774181100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 16210.6, "quote_volume": 974.25706, "trades": 5, "taker_buy_volume": 15510.2, "taker_buy_quote": 932.16302}, {"ts": 1774181160000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 448796.4, "quote_volume": 26975.48894, "trades": 60, "taker_buy_volume": 256582.9, "taker_buy_quote": 15423.53099}, {"ts": 1774181220000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 54138.6, "quote_volume": 3253.64672, "trades": 15, "taker_buy_volume": 53307.2, "taker_buy_quote": 3203.76272}, {"ts": 1774181280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2519.9, "quote_volume": 151.194, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181340000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 23826.0, "quote_volume": 1432.51015, "trades": 13, "taker_buy_volume": 18130.1, "taker_buy_quote": 1090.18656}, {"ts": 1774181400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 892.0, "quote_volume": 53.6092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181460000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 3595.3, "quote_volume": 216.09414, "trades": 3, "taker_buy_volume": 166.1, "taker_buy_quote": 9.99922}, {"ts": 1774181520000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 32804.4, "quote_volume": 1970.94868, "trades": 21, "taker_buy_volume": 1066.3, "taker_buy_quote": 64.08463}, {"ts": 1774181580000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 16021.6, "quote_volume": 962.51749, "trades": 6, "taker_buy_volume": 12214.9, "taker_buy_quote": 734.11549}, {"ts": 1774181640000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 65691.4, "quote_volume": 3947.55314, "trades": 28, "taker_buy_volume": 53096.3, "taker_buy_quote": 3191.08763}, {"ts": 1774181700000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 58694.7, "quote_volume": 3526.98801, "trades": 13, "taker_buy_volume": 53060.1, "taker_buy_quote": 3188.91201}, {"ts": 1774181760000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 13149.0, "quote_volume": 790.17438, "trades": 7, "taker_buy_volume": 12343.8, "taker_buy_quote": 741.86238}, {"ts": 1774181820000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 221206.6, "quote_volume": 13309.74032, "trades": 58, "taker_buy_volume": 158691.3, "taker_buy_quote": 9548.20233}, {"ts": 1774181880000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 22976.8, "quote_volume": 1383.12286, "trades": 12, "taker_buy_volume": 4375.5, "taker_buy_quote": 263.4051}, {"ts": 1774181940000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 253112.2, "quote_volume": 15238.31007, "trades": 68, "taker_buy_volume": 132179.1, "taker_buy_quote": 7958.20062}, {"ts": 1774182000000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 771.7, "quote_volume": 46.45634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 10135.8, "quote_volume": 611.18874, "trades": 20, "taker_buy_volume": 1356.0, "taker_buy_quote": 81.7668}, {"ts": 1774182120000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 140479.6, "quote_volume": 8469.30876, "trades": 24, "taker_buy_volume": 124368.4, "taker_buy_quote": 7499.41452}, {"ts": 1774182180000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 249241.4, "quote_volume": 15029.30642, "trades": 37, "taker_buy_volume": 112106.7, "taker_buy_quote": 6760.08401}, {"ts": 1774182240000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 105532.3, "quote_volume": 6363.59769, "trades": 52, "taker_buy_volume": 40320.7, "taker_buy_quote": 2431.33821}, {"ts": 1774182300000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2666.7, "quote_volume": 161.00201, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 120.8}, {"ts": 1774182360000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 25781.0, "quote_volume": 1557.08866, "trades": 4, "taker_buy_volume": 24943.6, "taker_buy_quote": 1506.59344}, {"ts": 1774182420000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 66117.7, "quote_volume": 3986.82406, "trades": 32, "taker_buy_volume": 24306.5, "taker_buy_quote": 1465.69315}, {"ts": 1774182480000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 123730.6, "quote_volume": 7471.03647, "trades": 92, "taker_buy_volume": 70373.0, "taker_buy_quote": 4249.2387}, {"ts": 1774182540000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 1079.4, "quote_volume": 65.10578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182600000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 1456.6, "quote_volume": 87.84301, "trades": 3, "taker_buy_volume": 100.3, "taker_buy_quote": 6.05812}, {"ts": 1774182660000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 650.3, "quote_volume": 39.21309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182720000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 740.3, "quote_volume": 44.64009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182780000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 25058.2, "quote_volume": 1513.43976, "trades": 4, "taker_buy_volume": 24303.0, "taker_buy_quote": 1467.9012}, {"ts": 1774182840000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 836.4, "quote_volume": 50.43492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182900000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2059.9, "quote_volume": 124.21197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182960000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 23825.1, "quote_volume": 1436.67008, "trades": 16, "taker_buy_volume": 165.5, "taker_buy_quote": 9.9962}, {"ts": 1774183020000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 2160.8, "quote_volume": 130.30867, "trades": 3, "taker_buy_volume": 124.3, "taker_buy_quote": 7.50772}, {"ts": 1774183080000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 639.7, "quote_volume": 38.62753, "trades": 3, "taker_buy_volume": 536.2, "taker_buy_quote": 32.38648}, {"ts": 1774183140000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 654.7, "quote_volume": 39.47841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183200000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 822.3, "quote_volume": 49.58469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 770.4, "quote_volume": 46.45512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 746.4, "quote_volume": 45.00792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183380000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 2444.8, "quote_volume": 147.587, "trades": 2, "taker_buy_volume": 1655.6, "taker_buy_quote": 99.99824}, {"ts": 1774183440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 664.9, "quote_volume": 40.09347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183500000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 1190.1, "quote_volume": 71.79384, "trades": 3, "taker_buy_volume": 308.1, "taker_buy_quote": 18.60924}, {"ts": 1774183560000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 5831.9, "quote_volume": 352.14584, "trades": 7, "taker_buy_volume": 4822.7, "taker_buy_quote": 291.29108}, {"ts": 1774183620000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 78785.1, "quote_volume": 4753.06075, "trades": 33, "taker_buy_volume": 48474.7, "taker_buy_quote": 2925.39293}, {"ts": 1774183680000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 4962.4, "quote_volume": 299.65378, "trades": 4, "taker_buy_volume": 4210.6, "taker_buy_quote": 254.32024}, {"ts": 1774183740000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 75490.4, "quote_volume": 4552.11282, "trades": 32, "taker_buy_volume": 62299.1, "taker_buy_quote": 3756.67743}, {"ts": 1774183800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2946.0, "quote_volume": 177.6438, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183860000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 5759.8, "quote_volume": 347.31594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183920000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 117534.9, "quote_volume": 7086.24537, "trades": 32, "taker_buy_volume": 55245.7, "taker_buy_quote": 3331.31571}, {"ts": 1774183980000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1294.8, "quote_volume": 78.01225, "trades": 2, "taker_buy_volume": 652.9, "taker_buy_quote": 39.36987}, {"ts": 1774184040000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 778.3, "quote_volume": 46.85366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184100000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 849.3, "quote_volume": 51.12786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184160000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 876.7, "quote_volume": 52.77734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184220000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1567.6, "quote_volume": 94.46337, "trades": 2, "taker_buy_volume": 938.5, "taker_buy_quote": 56.59155}, {"ts": 1774184280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 829.2, "quote_volume": 49.91784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184340000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 772.5, "quote_volume": 46.5045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184400000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 2508.1, "quote_volume": 151.15345, "trades": 2, "taker_buy_volume": 1658.3, "taker_buy_quote": 99.99549}, {"ts": 1774184460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 36815.6, "quote_volume": 2219.98068, "trades": 18, "taker_buy_volume": 35998.6, "taker_buy_quote": 2170.71558}, {"ts": 1774184520000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 111865.2, "quote_volume": 6739.67851, "trades": 48, "taker_buy_volume": 44995.1, "taker_buy_quote": 2711.09649}, {"ts": 1774184580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 45687.6, "quote_volume": 2759.53104, "trades": 34, "taker_buy_volume": 31528.7, "taker_buy_quote": 1904.33348}, {"ts": 1774184640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 20271.4, "quote_volume": 1224.39256, "trades": 16, "taker_buy_volume": 1090.4, "taker_buy_quote": 65.86016}, {"ts": 1774184700000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 17694.5, "quote_volume": 1067.54501, "trades": 23, "taker_buy_volume": 14742.0, "taker_buy_quote": 889.50926}, {"ts": 1774184760000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 988.8, "quote_volume": 59.63291, "trades": 2, "taker_buy_volume": 82.7, "taker_buy_quote": 4.99508}, {"ts": 1774184820000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 138347.4, "quote_volume": 8335.90337, "trades": 29, "taker_buy_volume": 22706.3, "taker_buy_quote": 1369.18989}, {"ts": 1774184880000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 13445.7, "quote_volume": 810.70368, "trades": 21, "taker_buy_volume": 8148.7, "taker_buy_quote": 491.36661}, {"ts": 1774184940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 707.0, "quote_volume": 42.5614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185000000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 14192.9, "quote_volume": 855.83187, "trades": 25, "taker_buy_volume": 5331.6, "taker_buy_quote": 321.49548}, {"ts": 1774185060000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 38029.5, "quote_volume": 2293.09774, "trades": 7, "taker_buy_volume": 37218.4, "taker_buy_quote": 2244.26952}, {"ts": 1774185120000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 91267.3, "quote_volume": 5503.12239, "trades": 44, "taker_buy_volume": 63822.8, "taker_buy_quote": 3848.51484}, {"ts": 1774185180000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 16541.3, "quote_volume": 997.37802, "trades": 15, "taker_buy_volume": 1763.5, "taker_buy_quote": 106.33905}, {"ts": 1774185240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 751.2, "quote_volume": 45.22224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185300000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 115824.2, "quote_volume": 6972.61684, "trades": 13, "taker_buy_volume": 17060.7, "taker_buy_quote": 1027.05414}, {"ts": 1774185360000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 69700.4, "quote_volume": 4196.19203, "trades": 28, "taker_buy_volume": 40557.0, "taker_buy_quote": 2441.75935}, {"ts": 1774185420000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 28861.0, "quote_volume": 1737.34981, "trades": 11, "taker_buy_volume": 28037.1, "taker_buy_quote": 1687.83342}, {"ts": 1774185480000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 19618.7, "quote_volume": 1181.25562, "trades": 10, "taker_buy_volume": 2098.8, "taker_buy_quote": 126.55764}, {"ts": 1774185540000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2695.9, "quote_volume": 162.48709, "trades": 4, "taker_buy_volume": 1939.1, "taker_buy_quote": 116.92773}, {"ts": 1774185600000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 698.6, "quote_volume": 42.05572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185660000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1364.0, "quote_volume": 82.1128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185720000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 18066.8, "quote_volume": 1089.35017, "trades": 8, "taker_buy_volume": 17288.1, "taker_buy_quote": 1042.47243}, {"ts": 1774185780000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 54452.7, "quote_volume": 3281.20033, "trades": 25, "taker_buy_volume": 51218.0, "taker_buy_quote": 3086.47139}, {"ts": 1774185840000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 664.3, "quote_volume": 39.99086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185900000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 6239.9, "quote_volume": 375.65027, "trades": 3, "taker_buy_volume": 82.9, "taker_buy_quote": 4.99887}, {"ts": 1774185960000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 794.9, "quote_volume": 47.87141, "trades": 3, "taker_buy_volume": 184.3, "taker_buy_quote": 11.11329}, {"ts": 1774186020000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5904.4, "quote_volume": 355.94759, "trades": 5, "taker_buy_volume": 5027.1, "taker_buy_quote": 303.13413}, {"ts": 1774186080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 27723.3, "quote_volume": 1668.94266, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186140000, "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": 1774186200000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 17646.7, "quote_volume": 1064.04098, "trades": 15, "taker_buy_volume": 14945.3, "taker_buy_quote": 901.2167}, {"ts": 1774186260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2201.6, "quote_volume": 132.75648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186320000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 9663.4, "quote_volume": 582.70302, "trades": 7, "taker_buy_volume": 7823.3, "taker_buy_quote": 471.74499}, {"ts": 1774186380000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1304.4, "quote_volume": 78.59383, "trades": 2, "taker_buy_volume": 689.5, "taker_buy_quote": 41.57685}, {"ts": 1774186440000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 8427.8, "quote_volume": 508.12556, "trades": 2, "taker_buy_volume": 7720.0, "taker_buy_quote": 465.516}, {"ts": 1774186500000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 31623.2, "quote_volume": 1906.79684, "trades": 10, "taker_buy_volume": 30802.0, "taker_buy_quote": 1857.3606}, {"ts": 1774186560000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 52567.5, "quote_volume": 3166.1755, "trades": 32, "taker_buy_volume": 32618.9, "taker_buy_quote": 1965.26978}, {"ts": 1774186620000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2808.1, "quote_volume": 169.2609, "trades": 3, "taker_buy_volume": 2132.8, "taker_buy_quote": 128.60784}, {"ts": 1774186680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 835.6, "quote_volume": 50.30312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186740000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 27681.9, "quote_volume": 1666.45038, "trades": 15, "taker_buy_volume": 1351.0, "taker_buy_quote": 81.3302}, {"ts": 1774186800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 618.1, "quote_volume": 37.14781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2616.2, "quote_volume": 157.23362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 689.3, "quote_volume": 41.42693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 17431.4, "quote_volume": 1047.62714, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187040000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 1008.5, "quote_volume": 60.6353, "trades": 2, "taker_buy_volume": 244.5, "taker_buy_quote": 14.7189}, {"ts": 1774187100000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 891.4, "quote_volume": 53.58365, "trades": 2, "taker_buy_volume": 105.1, "taker_buy_quote": 6.32702}, {"ts": 1774187160000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 76746.8, "quote_volume": 4612.8149, "trades": 36, "taker_buy_volume": 56500.4, "taker_buy_quote": 3396.00626}, {"ts": 1774187220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 810.5, "quote_volume": 48.71105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187280000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 1138.3, "quote_volume": 68.4241, "trades": 3, "taker_buy_volume": 122.7, "taker_buy_quote": 7.38654}, {"ts": 1774187340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 820.9, "quote_volume": 49.33609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187400000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 841.3, "quote_volume": 50.56213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187460000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5070.7, "quote_volume": 305.16507, "trades": 4, "taker_buy_volume": 4160.0, "taker_buy_quote": 250.432}, {"ts": 1774187520000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 1542.8, "quote_volume": 92.80533, "trades": 2, "taker_buy_volume": 830.5, "taker_buy_quote": 49.9961}, {"ts": 1774187580000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 3374.6, "quote_volume": 203.0599, "trades": 3, "taker_buy_volume": 2464.4, "taker_buy_quote": 148.35688}, {"ts": 1774187640000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 359261.1, "quote_volume": 21585.68843, "trades": 80, "taker_buy_volume": 53438.6, "taker_buy_quote": 3211.69196}, {"ts": 1774187700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 33656.7, "quote_volume": 2026.13334, "trades": 17, "taker_buy_volume": 33656.7, "taker_buy_quote": 2026.13334}, {"ts": 1774187760000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 23601.0, "quote_volume": 1420.7802, "trades": 11, "taker_buy_volume": 4576.9, "taker_buy_quote": 275.52938}, {"ts": 1774187820000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 2153.5, "quote_volume": 129.55821, "trades": 2, "taker_buy_volume": 1328.6, "taker_buy_quote": 79.98172}, {"ts": 1774187880000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 41425.3, "quote_volume": 2494.13796, "trades": 20, "taker_buy_volume": 40454.1, "taker_buy_quote": 2435.75592}, {"ts": 1774187940000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 30048.9, "quote_volume": 1808.78198, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188000000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 25735.8, "quote_volume": 1549.21832, "trades": 13, "taker_buy_volume": 24967.4, "taker_buy_quote": 1503.03748}, {"ts": 1774188060000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 44396.9, "quote_volume": 2670.75154, "trades": 31, "taker_buy_volume": 1827.5, "taker_buy_quote": 109.99886}, {"ts": 1774188120000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 1265.5, "quote_volume": 75.94047, "trades": 3, "taker_buy_volume": 104.7, "taker_buy_quote": 6.29247}, {"ts": 1774188180000, "open": 0.06, "high": 0.06, "low": 0.0596, "close": 0.0598, "volume": 948711.5, "quote_volume": 56792.14899, "trades": 261, "taker_buy_volume": 183219.1, "taker_buy_quote": 10975.09584}, {"ts": 1774188240000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 106314.2, "quote_volume": 6366.30998, "trades": 43, "taker_buy_volume": 82615.0, "taker_buy_quote": 4948.6385}, {"ts": 1774188300000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 42338.3, "quote_volume": 2536.00032, "trades": 12, "taker_buy_volume": 12243.0, "taker_buy_quote": 733.3557}, {"ts": 1774188360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 12786.9, "quote_volume": 764.65662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188420000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 96485.9, "quote_volume": 5779.413, "trades": 63, "taker_buy_volume": 89674.8, "taker_buy_quote": 5371.52052}, {"ts": 1774188480000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1135.7, "quote_volume": 68.04509, "trades": 3, "taker_buy_volume": 166.6, "taker_buy_quote": 9.996}, {"ts": 1774188540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 767.2, "quote_volume": 45.95528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 56116.9, "quote_volume": 3367.014, "trades": 51, "taker_buy_volume": 55458.7, "taker_buy_quote": 3327.522}, {"ts": 1774188660000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 52799.8, "quote_volume": 3167.92091, "trades": 14, "taker_buy_volume": 5871.4, "taker_buy_quote": 352.284}, {"ts": 1774188720000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 59472.2, "quote_volume": 3568.26679, "trades": 29, "taker_buy_volume": 58820.1, "taker_buy_quote": 3529.206}, {"ts": 1774188780000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1396.5, "quote_volume": 83.71689, "trades": 5, "taker_buy_volume": 665.4, "taker_buy_quote": 39.924}, {"ts": 1774188840000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4077.4, "quote_volume": 244.56561, "trades": 4, "taker_buy_volume": 3293.5, "taker_buy_quote": 197.61}, {"ts": 1774188900000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 790.0, "quote_volume": 47.321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188960000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4751.5, "quote_volume": 284.95739, "trades": 3, "taker_buy_volume": 3425.4, "taker_buy_quote": 205.524}, {"ts": 1774189020000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 898.0, "quote_volume": 53.7902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189080000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 874.8, "quote_volume": 52.41301, "trades": 3, "taker_buy_volume": 124.9, "taker_buy_quote": 7.494}, {"ts": 1774189140000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 191335.8, "quote_volume": 11458.88735, "trades": 60, "taker_buy_volume": 95498.7, "taker_buy_quote": 5720.51446}, {"ts": 1774189200000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 63783.0, "quote_volume": 3820.51851, "trades": 14, "taker_buy_volume": 6406.7, "taker_buy_quote": 383.76133}, {"ts": 1774189260000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 12242.8, "quote_volume": 733.34372, "trades": 2, "taker_buy_volume": 12242.8, "taker_buy_quote": 733.34372}, {"ts": 1774189320000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 101109.6, "quote_volume": 6063.47055, "trades": 88, "taker_buy_volume": 99569.2, "taker_buy_quote": 5971.12484}, {"ts": 1774189380000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 102762.3, "quote_volume": 6165.73631, "trades": 77, "taker_buy_volume": 33936.6, "taker_buy_quote": 2036.27001}, {"ts": 1774189440000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 33745.3, "quote_volume": 2024.63274, "trades": 57, "taker_buy_volume": 17357.3, "taker_buy_quote": 1041.438}, {"ts": 1774189500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 17605.7, "quote_volume": 1054.58143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2018.2, "quote_volume": 120.89018, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1880.9, "quote_volume": 112.78185, "trades": 4, "taker_buy_volume": 1159.4, "taker_buy_quote": 69.564}, {"ts": 1774189680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 781.2, "quote_volume": 46.79388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 786.7, "quote_volume": 47.12333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189800000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1258.7, "quote_volume": 75.4428, "trades": 4, "taker_buy_volume": 466.7, "taker_buy_quote": 28.002}, {"ts": 1774189860000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1589.2, "quote_volume": 95.26208, "trades": 2, "taker_buy_volume": 690.0, "taker_buy_quote": 41.4}, {"ts": 1774189920000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2411.9, "quote_volume": 144.48114, "trades": 3, "taker_buy_volume": 83.3, "taker_buy_quote": 4.998}, {"ts": 1774189980000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 115938.6, "quote_volume": 6943.5791, "trades": 69, "taker_buy_volume": 55042.7, "taker_buy_quote": 3297.1243}, {"ts": 1774190040000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 21594.9, "quote_volume": 1293.4567, "trades": 15, "taker_buy_volume": 6047.8, "taker_buy_quote": 362.26322}, {"ts": 1774190100000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 52696.6, "quote_volume": 3156.16386, "trades": 15, "taker_buy_volume": 42221.6, "taker_buy_quote": 2529.22226}, {"ts": 1774190160000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 892.2, "quote_volume": 53.46278, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 12.0}, {"ts": 1774190220000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 813.1, "quote_volume": 48.70469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190280000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 17568.2, "quote_volume": 1053.60772, "trades": 16, "taker_buy_volume": 12725.4, "taker_buy_quote": 763.524}, {"ts": 1774190340000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 21426.2, "quote_volume": 1285.65156, "trades": 18, "taker_buy_volume": 3515.8, "taker_buy_quote": 211.13133}, {"ts": 1774190400000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 11824.5, "quote_volume": 709.39256, "trades": 5, "taker_buy_volume": 11050.1, "taker_buy_quote": 663.006}, {"ts": 1774190460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 758.1, "quote_volume": 45.41019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190520000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6612.4, "quote_volume": 396.67163, "trades": 7, "taker_buy_volume": 5888.7, "taker_buy_quote": 353.322}, {"ts": 1774190580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 788.7, "quote_volume": 47.24313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190640000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 835.2, "quote_volume": 50.02848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190700000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 21611.2, "quote_volume": 1296.60485, "trades": 11, "taker_buy_volume": 20939.7, "taker_buy_quote": 1256.382}, {"ts": 1774190760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1831.5, "quote_volume": 109.70685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190820000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 11847.2, "quote_volume": 710.76051, "trades": 3, "taker_buy_volume": 11132.3, "taker_buy_quote": 667.938}, {"ts": 1774190880000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 2469.6, "quote_volume": 148.08586, "trades": 7, "taker_buy_volume": 1568.2, "taker_buy_quote": 94.092}, {"ts": 1774190940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 749.3, "quote_volume": 44.88307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 652.5, "quote_volume": 39.08475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3969.9, "quote_volume": 237.79701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191120000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2092.9, "quote_volume": 125.45351, "trades": 3, "taker_buy_volume": 888.0, "taker_buy_quote": 53.28}, {"ts": 1774191180000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 33541.6, "quote_volume": 2012.37995, "trades": 12, "taker_buy_volume": 32381.1, "taker_buy_quote": 1942.866}, {"ts": 1774191240000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 86754.6, "quote_volume": 5205.20114, "trades": 45, "taker_buy_volume": 86006.0, "taker_buy_quote": 5160.36}, {"ts": 1774191300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 613.6, "quote_volume": 36.75464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191360000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1040.3, "quote_volume": 62.3255, "trades": 4, "taker_buy_volume": 115.3, "taker_buy_quote": 6.918}, {"ts": 1774191420000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 16851.2, "quote_volume": 1010.98867, "trades": 12, "taker_buy_volume": 16017.9, "taker_buy_quote": 961.074}, {"ts": 1774191480000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 25853.3, "quote_volume": 1551.05761, "trades": 25, "taker_buy_volume": 24449.4, "taker_buy_quote": 1466.964}, {"ts": 1774191540000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 10742.4, "quote_volume": 644.40985, "trades": 18, "taker_buy_volume": 9400.9, "taker_buy_quote": 564.054}, {"ts": 1774191600000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 311258.5, "quote_volume": 18704.49657, "trades": 97, "taker_buy_volume": 215474.5, "taker_buy_quote": 12948.83669}, {"ts": 1774191660000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 795.0, "quote_volume": 47.7795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 853.4, "quote_volume": 51.28934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 879.9, "quote_volume": 52.88199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191840000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 141570.6, "quote_volume": 8520.21802, "trades": 31, "taker_buy_volume": 42569.7, "taker_buy_quote": 2562.69594}, {"ts": 1774191900000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 45755.1, "quote_volume": 2756.66196, "trades": 87, "taker_buy_volume": 42563.4, "taker_buy_quote": 2564.32005}, {"ts": 1774191960000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 18360.1, "quote_volume": 1107.05315, "trades": 7, "taker_buy_volume": 17751.3, "taker_buy_quote": 1070.40339}, {"ts": 1774192020000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 5585.5, "quote_volume": 336.2471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192080000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1242.0, "quote_volume": 74.78498, "trades": 4, "taker_buy_volume": 165.8, "taker_buy_quote": 9.99774}, {"ts": 1774192140000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 738.4, "quote_volume": 44.45168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192200000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 17402.5, "quote_volume": 1049.28338, "trades": 6, "taker_buy_volume": 16528.8, "taker_buy_quote": 996.68664}, {"ts": 1774192260000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1468.0, "quote_volume": 88.45656, "trades": 2, "taker_buy_volume": 829.6, "taker_buy_quote": 50.02488}, {"ts": 1774192320000, "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": 1774192380000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 858.8, "quote_volume": 51.71634, "trades": 2, "taker_buy_volume": 165.8, "taker_buy_quote": 9.99774}, {"ts": 1774192440000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3618.5, "quote_volume": 217.8337, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 650.6, "quote_volume": 39.16612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 910.0, "quote_volume": 54.782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192620000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 110650.9, "quote_volume": 6660.74948, "trades": 28, "taker_buy_volume": 17645.3, "taker_buy_quote": 1062.24706}, {"ts": 1774192680000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 841.4, "quote_volume": 50.58236, "trades": 2, "taker_buy_volume": 142.2, "taker_buy_quote": 8.56044}, {"ts": 1774192740000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 4216.0, "quote_volume": 253.39488, "trades": 4, "taker_buy_volume": 132.8, "taker_buy_quote": 7.99456}, {"ts": 1774192800000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 18476.2, "quote_volume": 1112.18113, "trades": 8, "taker_buy_volume": 17615.1, "taker_buy_quote": 1060.42902}, {"ts": 1774192860000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 62715.3, "quote_volume": 3770.41924, "trades": 29, "taker_buy_volume": 19444.0, "taker_buy_quote": 1169.85011}, {"ts": 1774192920000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 50855.1, "quote_volume": 3056.25276, "trades": 20, "taker_buy_volume": 23438.8, "taker_buy_quote": 1408.67188}, {"ts": 1774192980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 29088.7, "quote_volume": 1748.23087, "trades": 15, "taker_buy_volume": 9773.6, "taker_buy_quote": 587.39336}, {"ts": 1774193040000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 54444.9, "quote_volume": 3272.13905, "trades": 35, "taker_buy_volume": 49867.1, "taker_buy_quote": 2997.02231}, {"ts": 1774193100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 681.7, "quote_volume": 40.97017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193160000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 124122.9, "quote_volume": 7459.67747, "trades": 84, "taker_buy_volume": 64959.3, "taker_buy_quote": 3904.05393}, {"ts": 1774193220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 50610.7, "quote_volume": 3036.642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 842.9, "quote_volume": 50.574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 46628.9, "quote_volume": 2802.39689, "trades": 7, "taker_buy_volume": 45737.7, "taker_buy_quote": 2748.83577}, {"ts": 1774193400000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 47206.2, "quote_volume": 2836.98854, "trades": 18, "taker_buy_volume": 25705.9, "taker_buy_quote": 1544.92459}, {"ts": 1774193460000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4731.4, "quote_volume": 284.27675, "trades": 3, "taker_buy_volume": 3927.5, "taker_buy_quote": 236.04275}, {"ts": 1774193520000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 9203.0, "quote_volume": 553.01143, "trades": 6, "taker_buy_volume": 8314.3, "taker_buy_quote": 499.68943}, {"ts": 1774193580000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2429.3, "quote_volume": 145.92457, "trades": 5, "taker_buy_volume": 1665.7, "taker_buy_quote": 100.10857}, {"ts": 1774193640000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 14222.6, "quote_volume": 854.68933, "trades": 3, "taker_buy_volume": 13333.3, "taker_buy_quote": 801.33133}, {"ts": 1774193700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 613.6, "quote_volume": 36.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193760000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 8507.1, "quote_volume": 510.55829, "trades": 11, "taker_buy_volume": 1322.9, "taker_buy_quote": 79.50629}, {"ts": 1774193820000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 73283.8, "quote_volume": 4396.9334, "trades": 20, "taker_buy_volume": 26427.9, "taker_buy_quote": 1585.674}, {"ts": 1774193880000, "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": 1774193940000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3957.8, "quote_volume": 237.40555, "trades": 2, "taker_buy_volume": 3333.3, "taker_buy_quote": 199.998}, {"ts": 1774194000000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1622.5, "quote_volume": 97.28775, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 60.0}, {"ts": 1774194060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 901.2, "quote_volume": 53.98188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4908.9, "quote_volume": 294.04311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194180000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 14199.7, "quote_volume": 851.89822, "trades": 15, "taker_buy_volume": 13361.9, "taker_buy_quote": 801.714}, {"ts": 1774194240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3295.7, "quote_volume": 197.742, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 47921.5, "quote_volume": 2875.2172, "trades": 31, "taker_buy_volume": 7410.5, "taker_buy_quote": 444.63}, {"ts": 1774194360000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 31450.5, "quote_volume": 1885.85812, "trades": 8, "taker_buy_volume": 19731.7, "taker_buy_quote": 1183.902}, {"ts": 1774194420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 629.7, "quote_volume": 37.71903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 901.4, "quote_volume": 53.99386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194540000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6757.8, "quote_volume": 405.3862, "trades": 8, "taker_buy_volume": 5939.8, "taker_buy_quote": 356.388}, {"ts": 1774194600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2526.1, "quote_volume": 151.566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194660000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 53808.2, "quote_volume": 3233.78887, "trades": 29, "taker_buy_volume": 2539.7, "taker_buy_quote": 152.63597}, {"ts": 1774194720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 846.9, "quote_volume": 50.814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 686.9, "quote_volume": 41.214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 708.6, "quote_volume": 42.516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194900000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1032.8, "quote_volume": 61.99041, "trades": 4, "taker_buy_volume": 224.1, "taker_buy_quote": 13.46841}, {"ts": 1774194960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 880.1, "quote_volume": 52.806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 847.7, "quote_volume": 50.862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195080000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 117540.7, "quote_volume": 7050.7674, "trades": 29, "taker_buy_volume": 6078.1, "taker_buy_quote": 364.686}, {"ts": 1774195140000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 19241.0, "quote_volume": 1154.4818, "trades": 15, "taker_buy_volume": 12575.4, "taker_buy_quote": 754.5458}, {"ts": 1774195200000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 26913.9, "quote_volume": 1612.25973, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195260000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1164.6, "quote_volume": 69.79926, "trades": 4, "taker_buy_volume": 397.2, "taker_buy_quote": 23.832}, {"ts": 1774195320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 862.6, "quote_volume": 51.66974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 98588.2, "quote_volume": 5915.292, "trades": 25, "taker_buy_volume": 98588.2, "taker_buy_quote": 5915.292}, {"ts": 1774195440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 22170.6, "quote_volume": 1330.236, "trades": 11, "taker_buy_volume": 3097.4, "taker_buy_quote": 185.844}, {"ts": 1774195500000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 9425.3, "quote_volume": 565.43847, "trades": 8, "taker_buy_volume": 8630.0, "taker_buy_quote": 517.8}, {"ts": 1774195560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5789.7, "quote_volume": 347.30282, "trades": 3, "taker_buy_volume": 4997.9, "taker_buy_quote": 299.874}, {"ts": 1774195620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2996.5, "quote_volume": 179.50335, "trades": 4, "taker_buy_volume": 130.0, "taker_buy_quote": 7.8}, {"ts": 1774195680000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 28723.5, "quote_volume": 1723.53275, "trades": 17, "taker_buy_volume": 27897.5, "taker_buy_quote": 1674.05535}, {"ts": 1774195740000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 82722.2, "quote_volume": 4971.52999, "trades": 30, "taker_buy_volume": 55901.0, "taker_buy_quote": 3359.6501}, {"ts": 1774195800000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2463.1, "quote_volume": 147.786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 712.2, "quote_volume": 42.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195920000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 937.1, "quote_volume": 56.226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195980000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 55791.8, "quote_volume": 3353.01923, "trades": 16, "taker_buy_volume": 16382.5, "taker_buy_quote": 984.58825}, {"ts": 1774196040000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1122.8, "quote_volume": 67.39295, "trades": 3, "taker_buy_volume": 249.5, "taker_buy_quote": 14.99495}, {"ts": 1774196100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1054.3, "quote_volume": 63.258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196160000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 1055.9, "quote_volume": 63.38118, "trades": 3, "taker_buy_volume": 271.8, "taker_buy_quote": 16.33518}, {"ts": 1774196220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 40800.6, "quote_volume": 2452.11606, "trades": 16, "taker_buy_volume": 16030.8, "taker_buy_quote": 963.45108}, {"ts": 1774196280000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6415.3, "quote_volume": 385.14712, "trades": 5, "taker_buy_volume": 2291.2, "taker_buy_quote": 137.70112}, {"ts": 1774196340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 728.5, "quote_volume": 43.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 875.5, "quote_volume": 52.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 39687.9, "quote_volume": 2381.274, "trades": 25, "taker_buy_volume": 9158.1, "taker_buy_quote": 549.486}, {"ts": 1774196520000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 894.7, "quote_volume": 53.682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 802.8, "quote_volume": 48.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 30969.6, "quote_volume": 1858.176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196700000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 25732.9, "quote_volume": 1543.91197, "trades": 30, "taker_buy_volume": 11192.8, "taker_buy_quote": 671.568}, {"ts": 1774196760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4275.6, "quote_volume": 256.10844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196820000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 915.4, "quote_volume": 54.84079, "trades": 3, "taker_buy_volume": 83.3, "taker_buy_quote": 4.998}, {"ts": 1774196880000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2892.8, "quote_volume": 173.38942, "trades": 5, "taker_buy_volume": 1107.0, "taker_buy_quote": 66.42}, {"ts": 1774196940000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 69530.4, "quote_volume": 4171.75065, "trades": 21, "taker_buy_volume": 39542.4, "taker_buy_quote": 2372.544}, {"ts": 1774197000000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3252.4, "quote_volume": 195.0588, "trades": 4, "taker_buy_volume": 2400.4, "taker_buy_quote": 144.024}, {"ts": 1774197060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1130.9, "quote_volume": 67.74091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197120000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 46365.1, "quote_volume": 2781.82148, "trades": 14, "taker_buy_volume": 45519.9, "taker_buy_quote": 2731.194}, {"ts": 1774197180000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 1266.0, "quote_volume": 75.99724, "trades": 2, "taker_buy_volume": 372.4, "taker_buy_quote": 22.38124}, {"ts": 1774197240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 908.0, "quote_volume": 54.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197300000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 19699.7, "quote_volume": 1182.44102, "trades": 16, "taker_buy_volume": 9302.5, "taker_buy_quote": 558.60902}, {"ts": 1774197360000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1119.4, "quote_volume": 67.19952, "trades": 3, "taker_buy_volume": 355.2, "taker_buy_quote": 21.34752}, {"ts": 1774197420000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1382.8, "quote_volume": 83.00925, "trades": 4, "taker_buy_volume": 412.5, "taker_buy_quote": 24.79125}, {"ts": 1774197480000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 17411.2, "quote_volume": 1044.5972, "trades": 7, "taker_buy_volume": 1613.9, "taker_buy_quote": 96.834}, {"ts": 1774197540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2781.9, "quote_volume": 166.63581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197600000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4095.3, "quote_volume": 245.63106, "trades": 2, "taker_buy_volume": 3225.9, "taker_buy_quote": 193.554}, {"ts": 1774197660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 7213.0, "quote_volume": 432.0587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197720000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1565.2, "quote_volume": 93.85009, "trades": 5, "taker_buy_volume": 946.1, "taker_buy_quote": 56.766}, {"ts": 1774197780000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 931.1, "quote_volume": 55.78459, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 7.02}, {"ts": 1774197840000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 625.3, "quote_volume": 37.45547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197900000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 5732.0, "quote_volume": 343.3468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197960000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 835.0, "quote_volume": 50.0165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 67624.0, "quote_volume": 4057.44, "trades": 20, "taker_buy_volume": 26903.9, "taker_buy_quote": 1614.234}, {"ts": 1774198080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 668.6, "quote_volume": 40.04914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 59675.1, "quote_volume": 3574.53849, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 7101.5, "quote_volume": 425.37985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198260000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 35651.8, "quote_volume": 2137.22615, "trades": 7, "taker_buy_volume": 16833.3, "taker_buy_quote": 1009.998}, {"ts": 1774198320000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4058.3, "quote_volume": 243.10883, "trades": 4, "taker_buy_volume": 166.6, "taker_buy_quote": 9.996}, {"ts": 1774198380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 166.6, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 166.6, "taker_buy_quote": 9.996}, {"ts": 1774198440000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 909.3, "quote_volume": 54.47739, "trades": 2, "taker_buy_volume": 103.2, "taker_buy_quote": 6.192}, {"ts": 1774198500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 769.3, "quote_volume": 46.08107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 730.3, "quote_volume": 43.74497, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4564.0, "quote_volume": 273.70687, "trades": 5, "taker_buy_volume": 3232.7, "taker_buy_quote": 193.962}, {"ts": 1774198680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4063.5, "quote_volume": 243.40365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198740000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1066.3, "quote_volume": 63.90226, "trades": 3, "taker_buy_volume": 308.9, "taker_buy_quote": 18.534}, {"ts": 1774198800000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 41044.2, "quote_volume": 2458.4851, "trades": 16, "taker_buy_volume": 27674.7, "taker_buy_quote": 1657.71453}, {"ts": 1774198860000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 207627.6, "quote_volume": 12437.43344, "trades": 90, "taker_buy_volume": 192923.0, "taker_buy_quote": 11556.69236}, {"ts": 1774198920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 766.1, "quote_volume": 45.88939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198980000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 769.8, "quote_volume": 46.11102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199040000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 200712.0, "quote_volume": 12042.6488, "trades": 58, "taker_buy_volume": 200000.0, "taker_buy_quote": 12000.0}, {"ts": 1774199100000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 626.8, "quote_volume": 37.54532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199160000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 655.7, "quote_volume": 39.27643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199220000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 983.9, "quote_volume": 58.93561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 683.3, "quote_volume": 40.92967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199340000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 10757.0, "quote_volume": 645.35324, "trades": 11, "taker_buy_volume": 10089.4, "taker_buy_quote": 605.364}, {"ts": 1774199400000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 29556.4, "quote_volume": 1773.31494, "trades": 16, "taker_buy_volume": 6171.2, "taker_buy_quote": 370.272}, {"ts": 1774199460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 717.7, "quote_volume": 42.99023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199520000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2127.9, "quote_volume": 127.47776, "trades": 3, "taker_buy_volume": 165.5, "taker_buy_quote": 9.93}, {"ts": 1774199580000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1398.8, "quote_volume": 83.83812, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 30.0}, {"ts": 1774199640000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 859.8, "quote_volume": 51.52298, "trades": 2, "taker_buy_volume": 209.6, "taker_buy_quote": 12.576}, {"ts": 1774199700000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 19654.1, "quote_volume": 1179.3294, "trades": 22, "taker_buy_volume": 15786.7, "taker_buy_quote": 947.36838}, {"ts": 1774199760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 34936.6, "quote_volume": 2096.196, "trades": 19, "taker_buy_volume": 2774.6, "taker_buy_quote": 166.476}, {"ts": 1774199820000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 18034.6, "quote_volume": 1081.95478, "trades": 17, "taker_buy_volume": 15515.5, "taker_buy_quote": 930.93}, {"ts": 1774199880000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 855.9, "quote_volume": 51.28507, "trades": 2, "taker_buy_volume": 166.6, "taker_buy_quote": 9.996}, {"ts": 1774199940000, "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": 1774200000000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 95513.0, "quote_volume": 5730.70846, "trades": 35, "taker_buy_volume": 59356.7, "taker_buy_quote": 3561.402}, {"ts": 1774200060000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 34110.8, "quote_volume": 2046.648, "trades": 31, "taker_buy_volume": 8214.4, "taker_buy_quote": 492.864}, {"ts": 1774200120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 734.2, "quote_volume": 43.97858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 70218.8, "quote_volume": 4213.128, "trades": 22, "taker_buy_volume": 29372.6, "taker_buy_quote": 1762.356}, {"ts": 1774200240000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 6905.6, "quote_volume": 413.64544, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 61812.3, "quote_volume": 3702.55677, "trades": 24, "taker_buy_volume": 35609.4, "taker_buy_quote": 2133.00306}, {"ts": 1774200360000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5372.8, "quote_volume": 322.28913, "trades": 2, "taker_buy_volume": 4584.1, "taker_buy_quote": 275.046}, {"ts": 1774200420000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 9061.8, "quote_volume": 543.63515, "trades": 2, "taker_buy_volume": 8333.3, "taker_buy_quote": 499.998}, {"ts": 1774200480000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 899.9, "quote_volume": 53.93223, "trades": 2, "taker_buy_volume": 282.2, "taker_buy_quote": 16.932}, {"ts": 1774200540000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3568.1, "quote_volume": 213.76252, "trades": 4, "taker_buy_volume": 333.3, "taker_buy_quote": 19.998}, {"ts": 1774200600000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 978.9, "quote_volume": 58.67047, "trades": 3, "taker_buy_volume": 343.6, "taker_buy_quote": 20.616}, {"ts": 1774200660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 1072.8, "quote_volume": 64.26072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200720000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 910.5, "quote_volume": 54.53895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200780000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 837.4, "quote_volume": 50.16026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200840000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 11498.3, "quote_volume": 688.83317, "trades": 9, "taker_buy_volume": 850.0, "taker_buy_quote": 51.0}, {"ts": 1774200900000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3992.3, "quote_volume": 239.13877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200960000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 23472.5, "quote_volume": 1406.00275, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201020000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 1669.1, "quote_volume": 99.82269, "trades": 5, "taker_buy_volume": 105.1, "taker_buy_quote": 6.29549}, {"ts": 1774201080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 783.8, "quote_volume": 46.87124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 46275.6, "quote_volume": 2771.90844, "trades": 10, "taker_buy_volume": 36781.6, "taker_buy_quote": 2203.21784}, {"ts": 1774201200000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 20894.1, "quote_volume": 1251.49547, "trades": 10, "taker_buy_volume": 6731.7, "taker_buy_quote": 403.22883}, {"ts": 1774201260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 807.5, "quote_volume": 48.2885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201320000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 762.9, "quote_volume": 45.62993, "trades": 2, "taker_buy_volume": 85.1, "taker_buy_quote": 5.09749}, {"ts": 1774201380000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3974.4, "quote_volume": 237.7005, "trades": 4, "taker_buy_volume": 313.8, "taker_buy_quote": 18.79662}, {"ts": 1774201440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1022.4, "quote_volume": 61.13952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 681.3, "quote_volume": 40.74174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201560000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 12118.8, "quote_volume": 725.7987, "trades": 14, "taker_buy_volume": 9863.4, "taker_buy_quote": 590.81766}, {"ts": 1774201620000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 95725.2, "quote_volume": 5734.6437, "trades": 27, "taker_buy_volume": 58690.1, "taker_buy_quote": 3516.38427}, {"ts": 1774201680000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1415.2, "quote_volume": 84.62896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 838.6, "quote_volume": 50.14828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201800000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 10161.5, "quote_volume": 608.60393, "trades": 6, "taker_buy_volume": 9462.3, "taker_buy_quote": 566.79177}, {"ts": 1774201860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 14601.7, "quote_volume": 874.64183, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 880.6, "quote_volume": 52.74794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201980000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1738.6, "quote_volume": 104.22597, "trades": 3, "taker_buy_volume": 838.3, "taker_buy_quote": 50.298}, {"ts": 1774202040000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 4380.3, "quote_volume": 262.74507, "trades": 6, "taker_buy_volume": 3651.0, "taker_buy_quote": 219.06}, {"ts": 1774202100000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 717.9, "quote_volume": 43.00221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202160000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 634.7, "quote_volume": 38.01853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202220000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1550.7, "quote_volume": 92.95681, "trades": 2, "taker_buy_volume": 698.8, "taker_buy_quote": 41.928}, {"ts": 1774202280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 712.5, "quote_volume": 42.67875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202340000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 24217.0, "quote_volume": 1450.53105, "trades": 10, "taker_buy_volume": 9070.4, "taker_buy_quote": 543.31696}, {"ts": 1774202400000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 116928.5, "quote_volume": 7003.998, "trades": 34, "taker_buy_volume": 47499.5, "taker_buy_quote": 2845.22005}, {"ts": 1774202460000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 53328.3, "quote_volume": 3189.55588, "trades": 25, "taker_buy_volume": 40633.0, "taker_buy_quote": 2430.37694}, {"ts": 1774202520000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 217791.1, "quote_volume": 13024.03951, "trades": 77, "taker_buy_volume": 94119.3, "taker_buy_quote": 5628.53796}, {"ts": 1774202580000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 1298.5, "quote_volume": 77.70635, "trades": 2, "taker_buy_volume": 560.5, "taker_buy_quote": 33.57395}, {"ts": 1774202640000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 14618.9, "quote_volume": 874.21022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 847.6, "quote_volume": 50.68648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202760000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2990.5, "quote_volume": 179.00365, "trades": 3, "taker_buy_volume": 1717.5, "taker_buy_quote": 102.87825}, {"ts": 1774202820000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 24016.4, "quote_volume": 1438.60236, "trades": 17, "taker_buy_volume": 23156.0, "taker_buy_quote": 1387.0644}, {"ts": 1774202880000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 794.9, "quote_volume": 47.61451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202940000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 931.6, "quote_volume": 55.82533, "trades": 2, "taker_buy_volume": 224.9, "taker_buy_quote": 13.494}, {"ts": 1774203000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 144.8, "quote_volume": 8.67352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203060000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 800.6, "quote_volume": 47.96463, "trades": 2, "taker_buy_volume": 86.9, "taker_buy_quote": 5.214}, {"ts": 1774203120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 821.8, "quote_volume": 49.22582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 839.2, "quote_volume": 50.26808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203240000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 973.9, "quote_volume": 58.34509, "trades": 2, "taker_buy_volume": 84.8, "taker_buy_quote": 5.088}, {"ts": 1774203300000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1746.7, "quote_volume": 104.72127, "trades": 2, "taker_buy_volume": 939.4, "taker_buy_quote": 56.364}, {"ts": 1774203360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 804.3, "quote_volume": 48.17757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203420000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5980.9, "quote_volume": 358.26437, "trades": 3, "taker_buy_volume": 84.6, "taker_buy_quote": 5.076}, {"ts": 1774203480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 907.7, "quote_volume": 54.37123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203540000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3463.7, "quote_volume": 207.74595, "trades": 4, "taker_buy_volume": 2703.2, "taker_buy_quote": 162.192}, {"ts": 1774203600000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3124.5, "quote_volume": 187.40755, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 150.0}, {"ts": 1774203660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 611.6, "quote_volume": 36.63484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203720000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 1054.9, "quote_volume": 63.21814, "trades": 2, "taker_buy_volume": 296.3, "taker_buy_quote": 17.778}, {"ts": 1774203780000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 889.3, "quote_volume": 53.26907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203840000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1083.7, "quote_volume": 64.95186, "trades": 2, "taker_buy_volume": 382.3, "taker_buy_quote": 22.938}, {"ts": 1774203900000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 883.2, "quote_volume": 52.90368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203960000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 22941.7, "quote_volume": 1375.00234, "trades": 3, "taker_buy_volume": 7945.1, "taker_buy_quote": 476.706}, {"ts": 1774204020000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3008.9, "quote_volume": 180.31644, "trades": 6, "taker_buy_volume": 833.3, "taker_buy_quote": 49.998}, {"ts": 1774204080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 824.0, "quote_volume": 49.3576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 803.7, "quote_volume": 48.14163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204200000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 58652.1, "quote_volume": 3519.07548, "trades": 23, "taker_buy_volume": 57955.9, "taker_buy_quote": 3477.3731}, {"ts": 1774204260000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 34756.9, "quote_volume": 2085.3454, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204320000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 98162.6, "quote_volume": 5889.66588, "trades": 62, "taker_buy_volume": 97261.4, "taker_buy_quote": 5835.684}, {"ts": 1774204380000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 100573.1, "quote_volume": 6024.34535, "trades": 34, "taker_buy_volume": 64402.5, "taker_buy_quote": 3857.72641}, {"ts": 1774204440000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 128531.6, "quote_volume": 7687.13605, "trades": 48, "taker_buy_volume": 32862.0, "taker_buy_quote": 1965.1476}, {"ts": 1774204500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 18722.3, "quote_volume": 1119.59354, "trades": 12, "taker_buy_volume": 14333.5, "taker_buy_quote": 857.1433}, {"ts": 1774204560000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 540791.2, "quote_volume": 32253.09751, "trades": 309, "taker_buy_volume": 302376.3, "taker_buy_quote": 18034.40564}, {"ts": 1774204620000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 44256.1, "quote_volume": 2642.08917, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204680000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 772.3, "quote_volume": 46.10631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204740000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 1563.9, "quote_volume": 93.44844, "trades": 2, "taker_buy_volume": 836.1, "taker_buy_quote": 49.99878}, {"ts": 1774204800000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 56512.5, "quote_volume": 3372.0633, "trades": 30, "taker_buy_volume": 23395.0, "taker_buy_quote": 1396.6815}, {"ts": 1774204860000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 15244.2, "quote_volume": 910.07874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204920000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 42652.3, "quote_volume": 2546.25296, "trades": 8, "taker_buy_volume": 36404.5, "taker_buy_quote": 2173.34865}, {"ts": 1774204980000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3533.6, "quote_volume": 211.23473, "trades": 4, "taker_buy_volume": 2788.1, "taker_buy_quote": 166.72838}, {"ts": 1774205040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 8103.3, "quote_volume": 483.76701, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205100000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2522.4, "quote_volume": 150.48542, "trades": 4, "taker_buy_volume": 1503.8, "taker_buy_quote": 89.77686}, {"ts": 1774205160000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 125821.7, "quote_volume": 7511.46901, "trades": 71, "taker_buy_volume": 70535.6, "taker_buy_quote": 4210.97532}, {"ts": 1774205220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 116338.8, "quote_volume": 6945.42636, "trades": 85, "taker_buy_volume": 4918.1, "taker_buy_quote": 293.61057}, {"ts": 1774205280000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 55338.6, "quote_volume": 3303.59528, "trades": 25, "taker_buy_volume": 9388.6, "taker_buy_quote": 560.49942}, {"ts": 1774205340000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 105846.6, "quote_volume": 6319.59405, "trades": 34, "taker_buy_volume": 5520.3, "taker_buy_quote": 330.11394}, {"ts": 1774205400000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 907.1, "quote_volume": 54.15387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205460000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 16102.3, "quote_volume": 961.22622, "trades": 13, "taker_buy_volume": 14837.9, "taker_buy_quote": 885.82263}, {"ts": 1774205520000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2097.5, "quote_volume": 125.22075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 854.9, "quote_volume": 51.03753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205640000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 135606.2, "quote_volume": 8095.62094, "trades": 30, "taker_buy_volume": 10945.4, "taker_buy_quote": 653.44038}, {"ts": 1774205700000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1230.0, "quote_volume": 73.36408, "trades": 3, "taker_buy_volume": 560.8, "taker_buy_quote": 33.47976}, {"ts": 1774205760000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1849.3, "quote_volume": 110.24324, "trades": 5, "taker_buy_volume": 249.6, "taker_buy_quote": 14.90112}, {"ts": 1774205820000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 5517.0, "quote_volume": 329.27954, "trades": 2, "taker_buy_volume": 4663.4, "taker_buy_quote": 278.40498}, {"ts": 1774205880000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 5090.0, "quote_volume": 303.78258, "trades": 2, "taker_buy_volume": 4185.8, "taker_buy_quote": 249.89226}, {"ts": 1774205940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 29320.6, "quote_volume": 1750.43982, "trades": 13, "taker_buy_volume": 28466.5, "taker_buy_quote": 1699.45005}, {"ts": 1774206000000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 17140.1, "quote_volume": 1023.20268, "trades": 8, "taker_buy_volume": 2093.8, "taker_buy_quote": 124.99986}, {"ts": 1774206060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 788.5, "quote_volume": 46.9946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206120000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 22611.7, "quote_volume": 1347.48855, "trades": 19, "taker_buy_volume": 1800.0, "taker_buy_quote": 107.28}, {"ts": 1774206180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 179422.8, "quote_volume": 10693.59888, "trades": 36, "taker_buy_volume": 55790.0, "taker_buy_quote": 3325.084}, {"ts": 1774206240000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 9968.8, "quote_volume": 593.1436, "trades": 33, "taker_buy_volume": 5188.5, "taker_buy_quote": 308.71575}, {"ts": 1774206300000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 29403.4, "quote_volume": 1752.23307, "trades": 17, "taker_buy_volume": 16742.6, "taker_buy_quote": 997.85896}, {"ts": 1774206360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2372.1, "quote_volume": 141.37716, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206420000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 6992.5, "quote_volume": 416.753, "trades": 9, "taker_buy_volume": 5045.4, "taker_buy_quote": 300.70584}, {"ts": 1774206480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2043.8, "quote_volume": 121.6061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206540000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 1345.6, "quote_volume": 80.12353, "trades": 3, "taker_buy_volume": 603.3, "taker_buy_quote": 35.95668}, {"ts": 1774206600000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 17800.5, "quote_volume": 1059.14292, "trades": 4, "taker_buy_volume": 131.7, "taker_buy_quote": 7.84932}, {"ts": 1774206660000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 16584.3, "quote_volume": 986.69421, "trades": 14, "taker_buy_volume": 4044.1, "taker_buy_quote": 240.62395}, {"ts": 1774206720000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 58577.7, "quote_volume": 3485.27607, "trades": 11, "taker_buy_volume": 57606.9, "taker_buy_quote": 3427.61055}, {"ts": 1774206780000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 13509.5, "quote_volume": 802.5779, "trades": 10, "taker_buy_volume": 1136.0, "taker_buy_quote": 67.592}, {"ts": 1774206840000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 751.9, "quote_volume": 44.67616, "trades": 4, "taker_buy_volume": 133.0, "taker_buy_quote": 7.9135}, {"ts": 1774206900000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 34395.0, "quote_volume": 2046.42434, "trades": 29, "taker_buy_volume": 33613.4, "taker_buy_quote": 1999.9973}, {"ts": 1774206960000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 693.7, "quote_volume": 41.20578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207020000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 24916.1, "quote_volume": 1480.0079, "trades": 12, "taker_buy_volume": 5266.4, "taker_buy_quote": 312.82416}, {"ts": 1774207080000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 15096.0, "quote_volume": 896.6114, "trades": 24, "taker_buy_volume": 12122.7, "taker_buy_quote": 720.08838}, {"ts": 1774207140000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7868.6, "quote_volume": 466.61808, "trades": 4, "taker_buy_volume": 101.0, "taker_buy_quote": 5.9994}, {"ts": 1774207200000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 56174.0, "quote_volume": 3334.75897, "trades": 17, "taker_buy_volume": 36407.7, "taker_buy_quote": 2162.61738}, {"ts": 1774207260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 2737.4, "quote_volume": 162.60156, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207320000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 33467.0, "quote_volume": 1987.8676, "trades": 11, "taker_buy_volume": 8200.6, "taker_buy_quote": 487.11564}, {"ts": 1774207380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 869.6, "quote_volume": 51.56728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207440000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4560.9, "quote_volume": 270.67462, "trades": 7, "taker_buy_volume": 2132.5, "taker_buy_quote": 126.6705}, {"ts": 1774207500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 731.1, "quote_volume": 43.35423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207560000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 23164.3, "quote_volume": 1374.06457, "trades": 8, "taker_buy_volume": 4215.8, "taker_buy_quote": 250.41852}, {"ts": 1774207620000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 45591.7, "quote_volume": 2703.59809, "trades": 12, "taker_buy_volume": 102.8, "taker_buy_quote": 6.10632}, {"ts": 1774207680000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 2327.9, "quote_volume": 138.19904, "trades": 6, "taker_buy_volume": 1545.7, "taker_buy_quote": 91.81458}, {"ts": 1774207740000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 920.2, "quote_volume": 54.57627, "trades": 2, "taker_buy_volume": 84.1, "taker_buy_quote": 4.99554}, {"ts": 1774207800000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 80657.2, "quote_volume": 4782.98675, "trades": 25, "taker_buy_volume": 35268.0, "taker_buy_quote": 2091.40719}, {"ts": 1774207860000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 74968.8, "quote_volume": 4445.64984, "trades": 77, "taker_buy_volume": 45223.4, "taker_buy_quote": 2681.74762}, {"ts": 1774207920000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 26031.3, "quote_volume": 1543.09459, "trades": 51, "taker_buy_volume": 13890.2, "taker_buy_quote": 823.68886}, {"ts": 1774207980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 740.5, "quote_volume": 43.91165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208040000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 24453.9, "quote_volume": 1452.48348, "trades": 9, "taker_buy_volume": 23672.1, "taker_buy_quote": 1406.12274}, {"ts": 1774208100000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 12223.7, "quote_volume": 727.31015, "trades": 13, "taker_buy_volume": 10740.2, "taker_buy_quote": 639.0419}, {"ts": 1774208160000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1655.2, "quote_volume": 98.4844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208220000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 56938.4, "quote_volume": 3393.52864, "trades": 17, "taker_buy_volume": 7945.0, "taker_buy_quote": 473.522}, {"ts": 1774208280000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3628.4, "quote_volume": 216.25264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208340000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4230.6, "quote_volume": 252.47933, "trades": 2, "taker_buy_volume": 3355.7, "taker_buy_quote": 200.33529}, {"ts": 1774208400000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 7781.6, "quote_volume": 463.78336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208460000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 663.3, "quote_volume": 39.53268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 678.6, "quote_volume": 40.44456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208580000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 16429.3, "quote_volume": 979.85736, "trades": 7, "taker_buy_volume": 6710.8, "taker_buy_quote": 400.63476}, {"ts": 1774208640000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 5208.2, "quote_volume": 310.84355, "trades": 4, "taker_buy_volume": 4348.3, "taker_buy_quote": 259.59351}, {"ts": 1774208700000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 7252.9, "quote_volume": 432.93225, "trades": 9, "taker_buy_volume": 6594.1, "taker_buy_quote": 393.66777}, {"ts": 1774208760000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6305.5, "quote_volume": 376.37734, "trades": 5, "taker_buy_volume": 5695.4, "taker_buy_quote": 340.01538}, {"ts": 1774208820000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 82129.6, "quote_volume": 4899.78564, "trades": 51, "taker_buy_volume": 48614.8, "taker_buy_quote": 2902.30356}, {"ts": 1774208880000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 17783.4, "quote_volume": 1060.49527, "trades": 9, "taker_buy_volume": 16950.0, "taker_buy_quote": 1010.82463}, {"ts": 1774208940000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 7761.1, "quote_volume": 462.49665, "trades": 13, "taker_buy_volume": 4415.5, "taker_buy_quote": 263.1638}, {"ts": 1774209000000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 31744.8, "quote_volume": 1894.91356, "trades": 16, "taker_buy_volume": 30875.1, "taker_buy_quote": 1843.07944}, {"ts": 1774209060000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6963.7, "quote_volume": 415.61213, "trades": 4, "taker_buy_volume": 5756.1, "taker_buy_quote": 343.63917}, {"ts": 1774209120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7579.6, "quote_volume": 452.50212, "trades": 3, "taker_buy_volume": 7579.6, "taker_buy_quote": 452.50212}, {"ts": 1774209180000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 21947.6, "quote_volume": 1310.19086, "trades": 9, "taker_buy_volume": 21139.0, "taker_buy_quote": 1261.9983}, {"ts": 1774209240000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 37998.4, "quote_volume": 2268.64356, "trades": 33, "taker_buy_volume": 18413.5, "taker_buy_quote": 1099.42503}, {"ts": 1774209300000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 2923.2, "quote_volume": 174.4384, "trades": 3, "taker_buy_volume": 2156.8, "taker_buy_quote": 128.76096}, {"ts": 1774209360000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 17612.9, "quote_volume": 1049.86247, "trades": 6, "taker_buy_volume": 1336.3, "taker_buy_quote": 79.77711}, {"ts": 1774209420000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1293.1, "quote_volume": 77.07713, "trades": 3, "taker_buy_volume": 83.7, "taker_buy_quote": 4.99689}, {"ts": 1774209480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1935.8, "quote_volume": 115.37368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209540000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2210.3, "quote_volume": 131.73388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209600000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 16106.4, "quote_volume": 961.49081, "trades": 10, "taker_buy_volume": 14643.7, "taker_buy_quote": 874.22889}, {"ts": 1774209660000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 55771.7, "quote_volume": 3334.81005, "trades": 26, "taker_buy_volume": 52395.6, "taker_buy_quote": 3133.25688}, {"ts": 1774209720000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2121.2, "quote_volume": 126.97254, "trades": 2, "taker_buy_volume": 1247.8, "taker_buy_quote": 74.74322}, {"ts": 1774209780000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 809.7, "quote_volume": 48.4284, "trades": 2, "taker_buy_volume": 83.4, "taker_buy_quote": 4.99566}, {"ts": 1774209840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 828.9, "quote_volume": 49.56822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209900000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 2753.0, "quote_volume": 164.70804, "trades": 5, "taker_buy_volume": 786.4, "taker_buy_quote": 47.10536}, {"ts": 1774209960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 8669.6, "quote_volume": 518.44208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210020000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2136.8, "quote_volume": 127.78898, "trades": 5, "taker_buy_volume": 83.4, "taker_buy_quote": 4.99566}, {"ts": 1774210080000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 24271.1, "quote_volume": 1451.41178, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 765.3, "quote_volume": 45.76494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210200000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 9809.6, "quote_volume": 586.61408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210260000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 2294.6, "quote_volume": 137.38402, "trades": 4, "taker_buy_volume": 1669.4, "taker_buy_quote": 99.99706}, {"ts": 1774210320000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 74572.4, "quote_volume": 4459.41434, "trades": 14, "taker_buy_volume": 8546.8, "taker_buy_quote": 511.14886}, {"ts": 1774210380000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 1200.4, "quote_volume": 71.71172, "trades": 2, "taker_buy_volume": 478.4, "taker_buy_quote": 28.60832}, {"ts": 1774210440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 36670.4, "quote_volume": 2192.88992, "trades": 19, "taker_buy_volume": 6812.6, "taker_buy_quote": 407.39348}, {"ts": 1774210500000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 19651.7, "quote_volume": 1175.17166, "trades": 24, "taker_buy_volume": 15261.0, "taker_buy_quote": 912.6078}, {"ts": 1774210560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 616.7, "quote_volume": 36.87866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210620000, "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": 1774210680000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3294.5, "quote_volume": 197.2555, "trades": 3, "taker_buy_volume": 2444.0, "taker_buy_quote": 146.3956}, {"ts": 1774210740000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 668.5, "quote_volume": 39.9763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 877.7, "quote_volume": 52.48646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210860000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 14583.1, "quote_volume": 873.45291, "trades": 12, "taker_buy_volume": 13752.0, "taker_buy_quote": 823.75313}, {"ts": 1774210920000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 1005.3, "quote_volume": 60.22915, "trades": 2, "taker_buy_volume": 116.8, "taker_buy_quote": 7.008}, {"ts": 1774210980000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 20533.5, "quote_volume": 1229.95665, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211040000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 6246.2, "quote_volume": 374.05761, "trades": 3, "taker_buy_volume": 5348.5, "taker_buy_quote": 320.37515}, {"ts": 1774211100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 843.9, "quote_volume": 50.46522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211160000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 83850.7, "quote_volume": 5014.27186, "trades": 34, "taker_buy_volume": 14363.4, "taker_buy_quote": 858.93132}, {"ts": 1774211220000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7935.9, "quote_volume": 473.77323, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211280000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 44911.7, "quote_volume": 2685.65449, "trades": 10, "taker_buy_volume": 37476.9, "taker_buy_quote": 2241.11862}, {"ts": 1774211340000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 25661.8, "quote_volume": 1534.48707, "trades": 9, "taker_buy_volume": 7280.6, "taker_buy_quote": 435.37988}, {"ts": 1774211400000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 35264.2, "quote_volume": 2108.71138, "trades": 13, "taker_buy_volume": 28568.7, "taker_buy_quote": 1708.40826}, {"ts": 1774211460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 19183.6, "quote_volume": 1147.17928, "trades": 6, "taker_buy_volume": 13953.5, "taker_buy_quote": 834.4193}, {"ts": 1774211520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4717.4, "quote_volume": 282.10052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211580000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 9354.6, "quote_volume": 559.33802, "trades": 12, "taker_buy_volume": 1672.2, "taker_buy_quote": 99.99756}, {"ts": 1774211640000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2209.7, "quote_volume": 132.06876, "trades": 2, "taker_buy_volume": 1496.7, "taker_buy_quote": 89.50266}, {"ts": 1774211700000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2432.9, "quote_volume": 145.41135, "trades": 2, "taker_buy_volume": 1672.2, "taker_buy_quote": 99.99756}, {"ts": 1774211760000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 78630.3, "quote_volume": 4694.22891, "trades": 38, "taker_buy_volume": 41639.3, "taker_buy_quote": 2485.86621}, {"ts": 1774211820000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 760.5, "quote_volume": 45.41313, "trades": 2, "taker_buy_volume": 112.8, "taker_buy_quote": 6.74544}, {"ts": 1774211880000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 17557.4, "quote_volume": 1047.36462, "trades": 9, "taker_buy_volume": 5345.7, "taker_buy_quote": 319.13829}, {"ts": 1774211940000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 55496.9, "quote_volume": 3313.08474, "trades": 34, "taker_buy_volume": 54695.0, "taker_buy_quote": 3265.2915}, {"ts": 1774212000000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 734.1, "quote_volume": 43.76073, "trades": 2, "taker_buy_volume": 83.7, "taker_buy_quote": 4.99689}, {"ts": 1774212060000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1053.6, "quote_volume": 62.79456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7202.1, "quote_volume": 429.96537, "trades": 6, "taker_buy_volume": 6558.2, "taker_buy_quote": 391.52454}, {"ts": 1774212180000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 837.5, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212240000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 10010.1, "quote_volume": 598.05276, "trades": 3, "taker_buy_volume": 4497.9, "taker_buy_quote": 268.97442}, {"ts": 1774212300000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 40030.7, "quote_volume": 2389.83279, "trades": 20, "taker_buy_volume": 12249.3, "taker_buy_quote": 731.28321}, {"ts": 1774212360000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4504.8, "quote_volume": 268.93656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 703.8, "quote_volume": 42.01686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 634.4, "quote_volume": 37.87368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212540000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 706.3, "quote_volume": 42.16611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212600000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 743.9, "quote_volume": 44.41083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212660000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 39836.1, "quote_volume": 2378.14154, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 42785.8, "quote_volume": 2554.31226, "trades": 28, "taker_buy_volume": 40453.7, "taker_buy_quote": 2415.08589}, {"ts": 1774212780000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3003.6, "quote_volume": 179.23216, "trades": 3, "taker_buy_volume": 2176.0, "taker_buy_quote": 129.9072}, {"ts": 1774212840000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 40435.0, "quote_volume": 2413.98059, "trades": 9, "taker_buy_volume": 34346.4, "taker_buy_quote": 2050.56393}, {"ts": 1774212900000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 5846.1, "quote_volume": 348.94445, "trades": 8, "taker_buy_volume": 112.7, "taker_buy_quote": 6.72819}, {"ts": 1774212960000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 17227.9, "quote_volume": 1028.78741, "trades": 4, "taker_buy_volume": 16381.9, "taker_buy_quote": 978.28121}, {"ts": 1774213020000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 864.9, "quote_volume": 51.63453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213080000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2246.7, "quote_volume": 134.12799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213140000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 86229.5, "quote_volume": 5147.83893, "trades": 15, "taker_buy_volume": 10477.4, "taker_buy_quote": 625.50078}, {"ts": 1774213200000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 11722.2, "quote_volume": 699.81534, "trades": 8, "taker_buy_volume": 10977.4, "taker_buy_quote": 655.35078}, {"ts": 1774213260000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 839.8, "quote_volume": 50.13606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213320000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 877.0, "quote_volume": 52.3569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213380000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 77521.0, "quote_volume": 4621.10878, "trades": 43, "taker_buy_volume": 41488.5, "taker_buy_quote": 2472.7146}, {"ts": 1774213440000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6907.5, "quote_volume": 412.1506, "trades": 3, "taker_buy_volume": 4636.0, "taker_buy_quote": 276.7692}, {"ts": 1774213500000, "open": 0.0596, "high": 0.0596, "low": 0.0592, "close": 0.0593, "volume": 753256.4, "quote_volume": 44684.7294, "trades": 391, "taker_buy_volume": 280116.3, "taker_buy_quote": 16617.29809}, {"ts": 1774213560000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0595, "volume": 321667.4, "quote_volume": 19142.99402, "trades": 146, "taker_buy_volume": 242180.7, "taker_buy_quote": 14416.07527}, {"ts": 1774213620000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 48768.4, "quote_volume": 2906.57954, "trades": 47, "taker_buy_volume": 31832.9, "taker_buy_quote": 1897.24084}, {"ts": 1774213680000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 28771.7, "quote_volume": 1717.66211, "trades": 14, "taker_buy_volume": 24833.9, "taker_buy_quote": 1482.58383}, {"ts": 1774213740000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 53366.7, "quote_volume": 3182.05532, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213800000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6241.6, "quote_volume": 372.06635, "trades": 17, "taker_buy_volume": 770.7, "taker_buy_quote": 46.00071}, {"ts": 1774213860000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 72923.3, "quote_volume": 4333.39452, "trades": 29, "taker_buy_volume": 36532.5, "taker_buy_quote": 2170.11294}, {"ts": 1774213920000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 150434.8, "quote_volume": 8934.77862, "trades": 26, "taker_buy_volume": 15681.6, "taker_buy_quote": 931.48704}, {"ts": 1774213980000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 53554.4, "quote_volume": 3181.15071, "trades": 15, "taker_buy_volume": 52675.6, "taker_buy_quote": 3128.94999}, {"ts": 1774214040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 796.0, "quote_volume": 47.2824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214100000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 143962.0, "quote_volume": 8551.27743, "trades": 67, "taker_buy_volume": 74500.3, "taker_buy_quote": 4425.33869}, {"ts": 1774214160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 39984.2, "quote_volume": 2371.06306, "trades": 14, "taker_buy_volume": 4553.7, "taker_buy_quote": 270.03441}, {"ts": 1774214220000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 895.6, "quote_volume": 53.01952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214280000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 191639.0, "quote_volume": 11356.58461, "trades": 80, "taker_buy_volume": 95697.4, "taker_buy_quote": 5674.85582}, {"ts": 1774214340000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 940087.8, "quote_volume": 55629.33617, "trades": 314, "taker_buy_volume": 248974.1, "taker_buy_quote": 14728.27896}, {"ts": 1774214400000, "open": 0.059, "high": 0.059, "low": 0.0587, "close": 0.0589, "volume": 674285.6, "quote_volume": 39671.82922, "trades": 181, "taker_buy_volume": 241674.4, "taker_buy_quote": 14227.96868}, {"ts": 1774214460000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 136149.9, "quote_volume": 8022.78638, "trades": 69, "taker_buy_volume": 87412.9, "taker_buy_quote": 5151.17782}, {"ts": 1774214520000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 47166.9, "quote_volume": 2782.80317, "trades": 35, "taker_buy_volume": 37713.3, "taker_buy_quote": 2225.10164}, {"ts": 1774214580000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 686.1, "quote_volume": 40.4799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214640000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 63979.7, "quote_volume": 3781.21091, "trades": 10, "taker_buy_volume": 63089.9, "taker_buy_quote": 3728.62373}, {"ts": 1774214700000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 137080.0, "quote_volume": 8101.4405, "trades": 80, "taker_buy_volume": 63974.5, "taker_buy_quote": 3780.90545}, {"ts": 1774214760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1620.6, "quote_volume": 95.77746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214820000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 20044.4, "quote_volume": 1186.54311, "trades": 10, "taker_buy_volume": 19190.7, "taker_buy_quote": 1136.08944}, {"ts": 1774214880000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 32418.9, "quote_volume": 1919.19888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 707.6, "quote_volume": 41.88992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215000000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 808.4, "quote_volume": 47.87635, "trades": 2, "taker_buy_volume": 190.7, "taker_buy_quote": 11.30851}, {"ts": 1774215060000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 11219.4, "quote_volume": 663.98791, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215120000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 69475.1, "quote_volume": 4112.84263, "trades": 15, "taker_buy_volume": 67244.3, "taker_buy_quote": 3980.86256}, {"ts": 1774215180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1240.1, "quote_volume": 73.28991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215240000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 42939.0, "quote_volume": 2537.6949, "trades": 13, "taker_buy_volume": 8135.4, "taker_buy_quote": 480.80214}, {"ts": 1774215300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 803.2, "quote_volume": 47.3888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215360000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 26293.8, "quote_volume": 1551.53561, "trades": 22, "taker_buy_volume": 7885.0, "taker_buy_quote": 465.41641}, {"ts": 1774215420000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 3369.8, "quote_volume": 199.09057, "trades": 8, "taker_buy_volume": 1458.7, "taker_buy_quote": 86.20917}, {"ts": 1774215480000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 117706.1, "quote_volume": 6977.39311, "trades": 48, "taker_buy_volume": 99718.1, "taker_buy_quote": 5910.76925}, {"ts": 1774215540000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1431.5, "quote_volume": 84.88795, "trades": 6, "taker_buy_volume": 776.1, "taker_buy_quote": 46.02273}, {"ts": 1774215600000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 224705.5, "quote_volume": 13324.35432, "trades": 89, "taker_buy_volume": 54438.2, "taker_buy_quote": 3228.18526}, {"ts": 1774215660000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 32992.2, "quote_volume": 1956.43746, "trades": 13, "taker_buy_volume": 14202.8, "taker_buy_quote": 842.22604}, {"ts": 1774215720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 17259.9, "quote_volume": 1023.51207, "trades": 16, "taker_buy_volume": 2705.7, "taker_buy_quote": 160.44801}, {"ts": 1774215780000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 151796.9, "quote_volume": 8991.5596, "trades": 51, "taker_buy_volume": 24995.6, "taker_buy_quote": 1482.42324}, {"ts": 1774215840000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 660.9, "quote_volume": 39.19137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3947.9, "quote_volume": 234.11047, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215960000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 72769.1, "quote_volume": 4307.9996, "trades": 25, "taker_buy_volume": 1344.1, "taker_buy_quote": 79.70513}, {"ts": 1774216020000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 883.0, "quote_volume": 52.1853, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216080000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 17590.2, "quote_volume": 1041.33984, "trades": 7, "taker_buy_volume": 16778.0, "taker_buy_quote": 993.2576}, {"ts": 1774216140000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 42592.8, "quote_volume": 2521.30653, "trades": 24, "taker_buy_volume": 27851.9, "taker_buy_quote": 1648.83248}, {"ts": 1774216200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 747.9, "quote_volume": 44.27568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216260000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 21723.3, "quote_volume": 1288.13022, "trades": 17, "taker_buy_volume": 21108.6, "taker_buy_quote": 1251.73998}, {"ts": 1774216320000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1278.5, "quote_volume": 75.87148, "trades": 2, "taker_buy_volume": 564.3, "taker_buy_quote": 33.51942}, {"ts": 1774216380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 899.1, "quote_volume": 53.31663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 643.0, "quote_volume": 38.1299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216500000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 28449.3, "quote_volume": 1686.94637, "trades": 17, "taker_buy_volume": 5459.2, "taker_buy_quote": 323.73056}, {"ts": 1774216560000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 757.2, "quote_volume": 44.82624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216620000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4320.1, "quote_volume": 255.74992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216680000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 7220.1, "quote_volume": 427.44678, "trades": 6, "taker_buy_volume": 168.6, "taker_buy_quote": 9.99798}, {"ts": 1774216740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 98162.1, "quote_volume": 5821.01253, "trades": 58, "taker_buy_volume": 96476.1, "taker_buy_quote": 5721.03273}, {"ts": 1774216800000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 134787.8, "quote_volume": 7986.04451, "trades": 37, "taker_buy_volume": 26378.3, "taker_buy_quote": 1562.80801}, {"ts": 1774216860000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 9340.5, "quote_volume": 552.9576, "trades": 12, "taker_buy_volume": 543.7, "taker_buy_quote": 32.18704}, {"ts": 1774216920000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 2321.7, "quote_volume": 137.21247, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216980000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 244817.7, "quote_volume": 14476.88565, "trades": 96, "taker_buy_volume": 144633.4, "taker_buy_quote": 8553.12323}, {"ts": 1774217040000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 90926.6, "quote_volume": 5388.06911, "trades": 53, "taker_buy_volume": 25873.5, "taker_buy_quote": 1531.90104}, {"ts": 1774217100000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 14639.5, "quote_volume": 866.6584, "trades": 16, "taker_buy_volume": 363.8, "taker_buy_quote": 21.53696}, {"ts": 1774217160000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 110935.0, "quote_volume": 6567.06914, "trades": 27, "taker_buy_volume": 34820.1, "taker_buy_quote": 2061.34992}, {"ts": 1774217220000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 47658.0, "quote_volume": 2821.33729, "trades": 13, "taker_buy_volume": 46495.1, "taker_buy_quote": 2752.50992}, {"ts": 1774217280000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 185591.5, "quote_volume": 10986.95395, "trades": 127, "taker_buy_volume": 99267.8, "taker_buy_quote": 5876.67072}, {"ts": 1774217340000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 22565.2, "quote_volume": 1338.04574, "trades": 10, "taker_buy_volume": 21859.0, "taker_buy_quote": 1296.2387}, {"ts": 1774217400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 44383.2, "quote_volume": 2631.92376, "trades": 22, "taker_buy_volume": 1683.0, "taker_buy_quote": 99.8019}, {"ts": 1774217460000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 7778.5, "quote_volume": 460.52935, "trades": 19, "taker_buy_volume": 421.5, "taker_buy_quote": 24.99495}, {"ts": 1774217520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 179434.5, "quote_volume": 10622.5224, "trades": 36, "taker_buy_volume": 114233.7, "taker_buy_quote": 6762.63504}, {"ts": 1774217580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 848.1, "quote_volume": 50.20752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217640000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 117590.4, "quote_volume": 6955.03834, "trades": 23, "taker_buy_volume": 674.4, "taker_buy_quote": 39.92448}, {"ts": 1774217700000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 608.3, "quote_volume": 35.95053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217760000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 47619.9, "quote_volume": 2819.11869, "trades": 11, "taker_buy_volume": 46940.2, "taker_buy_quote": 2778.88045}, {"ts": 1774217820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 85430.5, "quote_volume": 5066.02865, "trades": 52, "taker_buy_volume": 80370.8, "taker_buy_quote": 4765.98844}, {"ts": 1774217880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 9352.3, "quote_volume": 555.52662, "trades": 10, "taker_buy_volume": 8440.9, "taker_buy_quote": 501.38946}, {"ts": 1774217940000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 31295.5, "quote_volume": 1858.87786, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218000000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 90073.3, "quote_volume": 5350.63961, "trades": 37, "taker_buy_volume": 70587.8, "taker_buy_quote": 4193.20091}, {"ts": 1774218060000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 41457.1, "quote_volume": 2463.20117, "trades": 33, "taker_buy_volume": 25327.3, "taker_buy_quote": 1505.42948}, {"ts": 1774218120000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 98682.6, "quote_volume": 5881.48296, "trades": 71, "taker_buy_volume": 97823.7, "taker_buy_quote": 5830.29252}, {"ts": 1774218180000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 25995.4, "quote_volume": 1549.32584, "trades": 15, "taker_buy_volume": 1781.7, "taker_buy_quote": 106.18932}, {"ts": 1774218240000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 103378.1, "quote_volume": 6161.3463, "trades": 29, "taker_buy_volume": 15063.1, "taker_buy_quote": 897.7723}, {"ts": 1774218300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 24285.6, "quote_volume": 1447.42176, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 891.9, "quote_volume": 53.06805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774218420000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 6988.1, "quote_volume": 416.67397, "trades": 11, "taker_buy_volume": 6195.2, "taker_buy_quote": 369.49642}, {"ts": 1774218480000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 18505.4, "quote_volume": 1105.21299, "trades": 16, "taker_buy_volume": 17838.6, "taker_buy_quote": 1065.47171}, {"ts": 1774218540000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 27181.9, "quote_volume": 1622.92665, "trades": 10, "taker_buy_volume": 1672.2, "taker_buy_quote": 99.99756}, {"ts": 1774218600000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 86726.9, "quote_volume": 5177.55859, "trades": 15, "taker_buy_volume": 85782.9, "taker_buy_quote": 5121.29619}, {"ts": 1774218660000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 3336.6, "quote_volume": 199.46333, "trades": 2, "taker_buy_volume": 2683.1, "taker_buy_quote": 160.44938}, {"ts": 1774218720000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2430.6, "quote_volume": 145.24503, "trades": 9, "taker_buy_volume": 1382.1, "taker_buy_quote": 82.64958}, {"ts": 1774218780000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 44461.8, "quote_volume": 2654.39956, "trades": 10, "taker_buy_volume": 301.0, "taker_buy_quote": 17.9998}, {"ts": 1774218840000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 43620.6, "quote_volume": 2601.45929, "trades": 47, "taker_buy_volume": 16715.3, "taker_buy_quote": 997.90341}, {"ts": 1774218900000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 5759.9, "quote_volume": 343.62504, "trades": 10, "taker_buy_volume": 4851.6, "taker_buy_quote": 289.49036}, {"ts": 1774218960000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1936.0, "quote_volume": 115.49708, "trades": 2, "taker_buy_volume": 1114.8, "taker_buy_quote": 66.55356}, {"ts": 1774219020000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 857.5, "quote_volume": 51.107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219080000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 36429.6, "quote_volume": 2171.23766, "trades": 9, "taker_buy_volume": 912.0, "taker_buy_quote": 54.3887}, {"ts": 1774219140000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 19346.6, "quote_volume": 1152.912, "trades": 7, "taker_buy_volume": 17893.0, "taker_buy_quote": 1066.4228}, {"ts": 1774219200000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 868.6, "quote_volume": 51.6817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219260000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 1521.4, "quote_volume": 90.575, "trades": 5, "taker_buy_volume": 517.0, "taker_buy_quote": 30.8132}, {"ts": 1774219320000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 3858.1, "quote_volume": 229.56843, "trades": 3, "taker_buy_volume": 114.8, "taker_buy_quote": 6.84208}, {"ts": 1774219380000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 15327.7, "quote_volume": 911.91027, "trades": 15, "taker_buy_volume": 900.0, "taker_buy_quote": 53.55}, {"ts": 1774219440000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 34361.6, "quote_volume": 2044.68298, "trades": 22, "taker_buy_volume": 19567.4, "taker_buy_quote": 1164.42808}, {"ts": 1774219500000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 611.6, "quote_volume": 36.32904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219560000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1834.6, "quote_volume": 108.97524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219620000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 91409.9, "quote_volume": 5438.8058, "trades": 19, "taker_buy_volume": 38536.5, "taker_buy_quote": 2292.92175}, {"ts": 1774219680000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 16419.7, "quote_volume": 976.97215, "trades": 10, "taker_buy_volume": 15387.6, "taker_buy_quote": 915.5622}, {"ts": 1774219740000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5473.7, "quote_volume": 326.15044, "trades": 2, "taker_buy_volume": 4652.9, "taker_buy_quote": 277.31284}, {"ts": 1774219800000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1793.6, "quote_volume": 106.89856, "trades": 7, "taker_buy_volume": 1793.6, "taker_buy_quote": 106.89856}, {"ts": 1774219860000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 1975.2, "quote_volume": 117.5244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219920000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 21580.3, "quote_volume": 1286.1549, "trades": 14, "taker_buy_volume": 3131.5, "taker_buy_quote": 186.6929}, {"ts": 1774219980000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 804.1, "quote_volume": 47.92436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220040000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 71569.2, "quote_volume": 4266.01252, "trades": 26, "taker_buy_volume": 11935.0, "taker_buy_quote": 711.8142}, {"ts": 1774220100000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 13045.6, "quote_volume": 777.55963, "trades": 11, "taker_buy_volume": 12399.7, "taker_buy_quote": 739.06399}, {"ts": 1774220160000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1242.9, "quote_volume": 74.07684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220220000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 2534.3, "quote_volume": 151.09453, "trades": 3, "taker_buy_volume": 502.5, "taker_buy_quote": 29.99925}, {"ts": 1774220280000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 874.9, "quote_volume": 52.16079, "trades": 2, "taker_buy_volume": 167.5, "taker_buy_quote": 9.99975}, {"ts": 1774220340000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1428.4, "quote_volume": 85.13264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220400000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 45145.3, "quote_volume": 2690.65988, "trades": 34, "taker_buy_volume": 16222.2, "taker_buy_quote": 966.84312}, {"ts": 1774220460000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 10759.4, "quote_volume": 641.1959, "trades": 14, "taker_buy_volume": 1128.3, "taker_buy_quote": 67.24668}, {"ts": 1774220520000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 12616.3, "quote_volume": 751.93148, "trades": 17, "taker_buy_volume": 10045.7, "taker_buy_quote": 598.72372}, {"ts": 1774220580000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 910.8, "quote_volume": 54.28368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220640000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 120002.5, "quote_volume": 7152.149, "trades": 15, "taker_buy_volume": 5321.7, "taker_buy_quote": 317.17332}, {"ts": 1774220700000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 609.8, "quote_volume": 36.2831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220760000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 6481.2, "quote_volume": 385.42801, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220820000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 6989.6, "quote_volume": 415.18224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220880000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 52513.7, "quote_volume": 3119.31378, "trades": 28, "taker_buy_volume": 34150.8, "taker_buy_quote": 2028.55752}, {"ts": 1774220940000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 29165.9, "quote_volume": 1735.23664, "trades": 24, "taker_buy_volume": 9426.5, "taker_buy_quote": 560.87675}, {"ts": 1774221000000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 35931.0, "quote_volume": 2137.82596, "trades": 16, "taker_buy_volume": 34613.4, "taker_buy_quote": 2059.4973}, {"ts": 1774221060000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 40574.1, "quote_volume": 2414.15895, "trades": 18, "taker_buy_volume": 39738.2, "taker_buy_quote": 2364.4229}, {"ts": 1774221120000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 13708.1, "quote_volume": 816.66575, "trades": 12, "taker_buy_volume": 10338.0, "taker_buy_quote": 616.1448}, {"ts": 1774221180000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 299959.1, "quote_volume": 17906.50903, "trades": 77, "taker_buy_volume": 215953.1, "taker_buy_quote": 12892.40007}, {"ts": 1774221240000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1016.9, "quote_volume": 60.62161, "trades": 2, "taker_buy_volume": 143.7, "taker_buy_quote": 8.57889}, {"ts": 1774221300000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 20392.1, "quote_volume": 1215.36916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221360000, "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": 1774221420000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 67158.7, "quote_volume": 4002.65852, "trades": 21, "taker_buy_volume": 5744.7, "taker_buy_quote": 342.38412}, {"ts": 1774221480000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 975.3, "quote_volume": 58.12788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221540000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 89211.0, "quote_volume": 5315.07444, "trades": 35, "taker_buy_volume": 25071.8, "taker_buy_quote": 1494.27928}, {"ts": 1774221600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4256.7, "quote_volume": 253.27365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221660000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2185.8, "quote_volume": 130.0551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221720000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 99894.2, "quote_volume": 5943.87268, "trades": 28, "taker_buy_volume": 16574.7, "taker_buy_quote": 986.36243}, {"ts": 1774221780000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 609.6, "quote_volume": 36.2712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221840000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 3191.9, "quote_volume": 189.91805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 683.1, "quote_volume": 40.64445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 696.5, "quote_volume": 41.44175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222020000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 636.4, "quote_volume": 37.8658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222080000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 11650.8, "quote_volume": 693.2226, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222140000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 34085.0, "quote_volume": 2028.1525, "trades": 17, "taker_buy_volume": 9021.6, "taker_buy_quote": 536.8802}, {"ts": 1774222200000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 67540.7, "quote_volume": 4012.36793, "trades": 15, "taker_buy_volume": 4503.5, "taker_buy_quote": 267.95825}, {"ts": 1774222260000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 685.4, "quote_volume": 40.71276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222320000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 103225.4, "quote_volume": 6126.64866, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 905.1, "quote_volume": 53.67243, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222440000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 902.2, "quote_volume": 53.50046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222500000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1449.4, "quote_volume": 86.00844, "trades": 3, "taker_buy_volume": 590.2, "taker_buy_quote": 35.05788}, {"ts": 1774222560000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1277.5, "quote_volume": 75.79422, "trades": 2, "taker_buy_volume": 384.7, "taker_buy_quote": 22.85118}, {"ts": 1774222620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 713.1, "quote_volume": 42.28683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222680000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 10925.8, "quote_volume": 647.89994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222740000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 609.9, "quote_volume": 36.16707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222800000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 803.3, "quote_volume": 47.6441, "trades": 2, "taker_buy_volume": 84.1, "taker_buy_quote": 4.99554}, {"ts": 1774222860000, "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": 1774222920000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1518.4, "quote_volume": 90.10402, "trades": 2, "taker_buy_volume": 629.0, "taker_buy_quote": 37.3626}, {"ts": 1774222980000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 58692.0, "quote_volume": 3486.23505, "trades": 18, "taker_buy_volume": 56911.7, "taker_buy_quote": 3380.55498}, {"ts": 1774223040000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 39530.5, "quote_volume": 2348.1117, "trades": 11, "taker_buy_volume": 28966.1, "taker_buy_quote": 1720.58634}, {"ts": 1774223100000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3328.5, "quote_volume": 197.64922, "trades": 4, "taker_buy_volume": 2691.7, "taker_buy_quote": 159.88698}, {"ts": 1774223160000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 4833.1, "quote_volume": 286.60283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 781.9, "quote_volume": 46.36667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 3395.0, "quote_volume": 201.3235, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 18323.4, "quote_volume": 1086.57762, "trades": 11, "taker_buy_volume": 7455.5, "taker_buy_quote": 442.11115}, {"ts": 1774223400000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 628.0, "quote_volume": 37.1776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223460000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 1466.3, "quote_volume": 86.88949, "trades": 2, "taker_buy_volume": 845.3, "taker_buy_quote": 50.12629}, {"ts": 1774223520000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 748.2, "quote_volume": 44.29344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223580000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1295.9, "quote_volume": 76.71728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223640000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 5047.9, "quote_volume": 298.72682, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223700000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 37479.9, "quote_volume": 2218.81008, "trades": 9, "taker_buy_volume": 31750.5, "taker_buy_quote": 1879.6296}, {"ts": 1774223760000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 11824.4, "quote_volume": 699.9241, "trades": 10, "taker_buy_volume": 5191.0, "taker_buy_quote": 307.3072}, {"ts": 1774223820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 35636.1, "quote_volume": 2109.65712, "trades": 20, "taker_buy_volume": 17232.9, "taker_buy_quote": 1020.18768}, {"ts": 1774223880000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2197.9, "quote_volume": 130.02254, "trades": 7, "taker_buy_volume": 1266.5, "taker_buy_quote": 74.9768}, {"ts": 1774223940000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 4764.5, "quote_volume": 282.0584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224000000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 79769.5, "quote_volume": 4736.66627, "trades": 46, "taker_buy_volume": 54279.4, "taker_buy_quote": 3222.55433}, {"ts": 1774224060000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 104076.6, "quote_volume": 6191.28217, "trades": 36, "taker_buy_volume": 57846.7, "taker_buy_quote": 3443.22029}, {"ts": 1774224120000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 185512.6, "quote_volume": 11035.32065, "trades": 57, "taker_buy_volume": 55830.6, "taker_buy_quote": 3321.9207}, {"ts": 1774224180000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 38524.3, "quote_volume": 2292.11889, "trades": 10, "taker_buy_volume": 37754.7, "taker_buy_quote": 2246.40465}, {"ts": 1774224240000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 57036.8, "quote_volume": 3394.93612, "trades": 23, "taker_buy_volume": 12465.2, "taker_buy_quote": 742.92592}, {"ts": 1774224300000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 45142.4, "quote_volume": 2685.41027, "trades": 15, "taker_buy_volume": 39151.9, "taker_buy_quote": 2329.53805}, {"ts": 1774224360000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 10056.2, "quote_volume": 598.3439, "trades": 20, "taker_buy_volume": 2556.1, "taker_buy_quote": 152.08795}, {"ts": 1774224420000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 761.7, "quote_volume": 45.32115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224480000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 24658.9, "quote_volume": 1469.452, "trades": 41, "taker_buy_volume": 9545.7, "taker_buy_quote": 568.92372}, {"ts": 1774224540000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 7573.3, "quote_volume": 450.64753, "trades": 8, "taker_buy_volume": 361.8, "taker_buy_quote": 21.56328}, {"ts": 1774224600000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 4531.8, "quote_volume": 269.6421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224660000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 27737.4, "quote_volume": 1654.65657, "trades": 25, "taker_buy_volume": 21814.6, "taker_buy_quote": 1301.65769}, {"ts": 1774224720000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 11554.5, "quote_volume": 689.72573, "trades": 30, "taker_buy_volume": 10608.0, "taker_buy_quote": 633.2976}, {"ts": 1774224780000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 84105.1, "quote_volume": 5017.42403, "trades": 22, "taker_buy_volume": 13611.2, "taker_buy_quote": 812.75266}, {"ts": 1774224840000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 675.9, "quote_volume": 40.28364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224900000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 66619.0, "quote_volume": 3973.84248, "trades": 26, "taker_buy_volume": 55481.8, "taker_buy_quote": 3310.06536}, {"ts": 1774224960000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 27841.7, "quote_volume": 1659.28244, "trades": 14, "taker_buy_volume": 12948.7, "taker_buy_quote": 771.74252}, {"ts": 1774225020000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 1006.0, "quote_volume": 59.98105, "trades": 4, "taker_buy_volume": 234.5, "taker_buy_quote": 13.99965}, {"ts": 1774225080000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 24067.4, "quote_volume": 1434.34811, "trades": 21, "taker_buy_volume": 15965.7, "taker_buy_quote": 951.55572}, {"ts": 1774225140000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 3148.6, "quote_volume": 187.90781, "trades": 2, "taker_buy_volume": 2512.5, "taker_buy_quote": 149.99625}, {"ts": 1774225200000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 70213.5, "quote_volume": 4184.7246, "trades": 23, "taker_buy_volume": 35000.8, "taker_buy_quote": 2086.04768}, {"ts": 1774225260000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 39047.0, "quote_volume": 2327.12944, "trades": 21, "taker_buy_volume": 24910.6, "taker_buy_quote": 1484.67176}, {"ts": 1774225320000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 39422.2, "quote_volume": 2349.56312, "trades": 15, "taker_buy_volume": 20175.3, "taker_buy_quote": 1202.44788}, {"ts": 1774225380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 849.3, "quote_volume": 50.61828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225440000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 901.1, "quote_volume": 53.70556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225500000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 16451.1, "quote_volume": 982.13067, "trades": 10, "taker_buy_volume": 15684.3, "taker_buy_quote": 936.35271}, {"ts": 1774225560000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 612.5, "quote_volume": 36.56625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225620000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 49037.8, "quote_volume": 2924.00192, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225680000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 16882.0, "quote_volume": 1006.1672, "trades": 9, "taker_buy_volume": 16194.0, "taker_buy_quote": 965.1624}, {"ts": 1774225740000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 15474.6, "quote_volume": 922.1984, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225800000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 15518.1, "quote_volume": 924.88899, "trades": 15, "taker_buy_volume": 14321.6, "taker_buy_quote": 853.57759}, {"ts": 1774225860000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 172294.9, "quote_volume": 10264.36291, "trades": 93, "taker_buy_volume": 48719.1, "taker_buy_quote": 2902.97796}, {"ts": 1774225920000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 19106.4, "quote_volume": 1136.8308, "trades": 11, "taker_buy_volume": 8699.2, "taker_buy_quote": 517.6024}, {"ts": 1774225980000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10707.3, "quote_volume": 637.01362, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 595.0}, {"ts": 1774226040000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 30560.6, "quote_volume": 1818.29014, "trades": 19, "taker_buy_volume": 6833.0, "taker_buy_quote": 406.5635}, {"ts": 1774226100000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 1887.8, "quote_volume": 112.24723, "trades": 2, "taker_buy_volume": 1119.1, "taker_buy_quote": 66.58645}, {"ts": 1774226160000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 43280.0, "quote_volume": 2570.6637, "trades": 43, "taker_buy_volume": 19844.5, "taker_buy_quote": 1178.7633}, {"ts": 1774226220000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 671.3, "quote_volume": 39.87522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226280000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 609.6, "quote_volume": 36.21024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226340000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 42667.6, "quote_volume": 2534.38136, "trades": 43, "taker_buy_volume": 33472.7, "taker_buy_quote": 1988.27838}, {"ts": 1774226400000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 93595.3, "quote_volume": 5559.45278, "trades": 24, "taker_buy_volume": 9921.3, "taker_buy_quote": 589.32522}, {"ts": 1774226460000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 234907.8, "quote_volume": 13953.12109, "trades": 56, "taker_buy_volume": 77170.7, "taker_buy_quote": 4583.93958}, {"ts": 1774226520000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 30766.0, "quote_volume": 1830.4927, "trades": 17, "taker_buy_volume": 22879.5, "taker_buy_quote": 1361.33025}, {"ts": 1774226580000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 100130.7, "quote_volume": 5957.77665, "trades": 17, "taker_buy_volume": 23754.3, "taker_buy_quote": 1413.38085}, {"ts": 1774226640000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 27887.1, "quote_volume": 1662.07116, "trades": 27, "taker_buy_volume": 26217.9, "taker_buy_quote": 1562.58684}, {"ts": 1774226700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 33750.3, "quote_volume": 2014.89291, "trades": 15, "taker_buy_volume": 33101.3, "taker_buy_quote": 1976.14761}, {"ts": 1774226760000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 28996.8, "quote_volume": 1731.04652, "trades": 40, "taker_buy_volume": 9978.3, "taker_buy_quote": 595.70451}, {"ts": 1774226820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3870.5, "quote_volume": 231.06885, "trades": 6, "taker_buy_volume": 3141.7, "taker_buy_quote": 187.55949}, {"ts": 1774226880000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 2411.3, "quote_volume": 143.95461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5554.8, "quote_volume": 331.62156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227000000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 63000.9, "quote_volume": 3770.68303, "trades": 26, "taker_buy_volume": 61085.7, "taker_buy_quote": 3656.18646}, {"ts": 1774227060000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 87215.4, "quote_volume": 5224.20246, "trades": 26, "taker_buy_volume": 15005.2, "taker_buy_quote": 898.81148}, {"ts": 1774227120000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 16104.2, "quote_volume": 964.5556, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227180000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3447.2, "quote_volume": 206.27634, "trades": 5, "taker_buy_volume": 1337.8, "taker_buy_quote": 80.13422}, {"ts": 1774227240000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 45743.6, "quote_volume": 2735.45153, "trades": 23, "taker_buy_volume": 15484.8, "taker_buy_quote": 925.99104}, {"ts": 1774227300000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 54924.1, "quote_volume": 3285.68034, "trades": 20, "taker_buy_volume": 25051.8, "taker_buy_quote": 1499.37828}, {"ts": 1774227360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 19861.3, "quote_volume": 1187.70574, "trades": 9, "taker_buy_volume": 19050.6, "taker_buy_quote": 1139.22588}, {"ts": 1774227420000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 63900.1, "quote_volume": 3821.38853, "trades": 24, "taker_buy_volume": 15475.3, "taker_buy_quote": 925.58549}, {"ts": 1774227480000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 51167.9, "quote_volume": 3064.86977, "trades": 27, "taker_buy_volume": 6086.4, "taker_buy_quote": 364.57536}, {"ts": 1774227540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 903.2, "quote_volume": 54.01136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227600000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 40508.6, "quote_volume": 2422.34974, "trades": 18, "taker_buy_volume": 5158.0, "taker_buy_quote": 308.4484}, {"ts": 1774227660000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 18542.1, "quote_volume": 1107.03798, "trades": 12, "taker_buy_volume": 746.1, "taker_buy_quote": 44.61678}, {"ts": 1774227720000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 40074.4, "quote_volume": 2396.37119, "trades": 11, "taker_buy_volume": 39138.6, "taker_buy_quote": 2340.48828}, {"ts": 1774227780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 18589.7, "quote_volume": 1111.66406, "trades": 18, "taker_buy_volume": 5577.7, "taker_buy_quote": 333.54646}, {"ts": 1774227840000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 8419.8, "quote_volume": 504.89528, "trades": 17, "taker_buy_volume": 7578.0, "taker_buy_quote": 454.47146}, {"ts": 1774227900000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 45894.3, "quote_volume": 2750.36033, "trades": 23, "taker_buy_volume": 42806.3, "taker_buy_quote": 2565.26613}, {"ts": 1774227960000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 30097.8, "quote_volume": 1808.75915, "trades": 20, "taker_buy_volume": 28818.3, "taker_buy_quote": 1731.97983}, {"ts": 1774228020000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 75075.1, "quote_volume": 4514.67513, "trades": 41, "taker_buy_volume": 40596.8, "taker_buy_quote": 2441.13697}, {"ts": 1774228080000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 47198.6, "quote_volume": 2841.13879, "trades": 29, "taker_buy_volume": 44129.3, "taker_buy_quote": 2656.58386}, {"ts": 1774228140000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 79198.6, "quote_volume": 4765.58357, "trades": 24, "taker_buy_volume": 13208.6, "taker_buy_quote": 795.15772}, {"ts": 1774228200000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2166.9, "quote_volume": 130.11451, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228260000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 63666.7, "quote_volume": 3826.29562, "trades": 31, "taker_buy_volume": 33493.8, "taker_buy_quote": 2012.97738}, {"ts": 1774228320000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 58899.8, "quote_volume": 3539.73827, "trades": 34, "taker_buy_volume": 30679.9, "taker_buy_quote": 1843.86199}, {"ts": 1774228380000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 21234.4, "quote_volume": 1276.09959, "trades": 15, "taker_buy_volume": 8411.5, "taker_buy_quote": 505.53115}, {"ts": 1774228440000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 15893.1, "quote_volume": 955.03127, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 44622.6, "quote_volume": 2681.81826, "trades": 27, "taker_buy_volume": 25636.0, "taker_buy_quote": 1540.7236}, {"ts": 1774228560000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 74411.3, "quote_volume": 4479.47999, "trades": 25, "taker_buy_volume": 1967.8, "taker_buy_quote": 118.46156}, {"ts": 1774228620000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 708.4, "quote_volume": 42.57484, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228680000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 10290.3, "quote_volume": 618.20804, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 24495.1, "quote_volume": 1472.15551, "trades": 6, "taker_buy_volume": 23674.2, "taker_buy_quote": 1422.81942}, {"ts": 1774228800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2063.6, "quote_volume": 124.02236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228860000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 79192.6, "quote_volume": 4759.40085, "trades": 23, "taker_buy_volume": 9979.7, "taker_buy_quote": 599.77997}, {"ts": 1774228920000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 81552.0, "quote_volume": 4901.2752, "trades": 22, "taker_buy_volume": 59009.3, "taker_buy_quote": 3546.45893}, {"ts": 1774228980000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1108.2, "quote_volume": 66.60282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229040000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 805.0, "quote_volume": 48.3805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 705.9, "quote_volume": 42.42459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229160000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 61074.4, "quote_volume": 3670.49783, "trades": 25, "taker_buy_volume": 15244.7, "taker_buy_quote": 916.20647}, {"ts": 1774229220000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 17953.5, "quote_volume": 1078.93526, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229280000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 741.4, "quote_volume": 44.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229340000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 883.0, "quote_volume": 52.98, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229400000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 17041.7, "quote_volume": 1022.502, "trades": 19, "taker_buy_volume": 14060.6, "taker_buy_quote": 843.636}, {"ts": 1774229460000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 105822.7, "quote_volume": 6361.02695, "trades": 31, "taker_buy_volume": 64993.4, "taker_buy_quote": 3907.25262}, {"ts": 1774229520000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 23043.7, "quote_volume": 1384.84141, "trades": 11, "taker_buy_volume": 13627.8, "taker_buy_quote": 819.03078}, {"ts": 1774229580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 828.8, "quote_volume": 49.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2233.2, "quote_volume": 133.992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 683.8, "quote_volume": 41.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 712.8, "quote_volume": 42.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229820000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 2282.5, "quote_volume": 137.08834, "trades": 4, "taker_buy_volume": 1383.4, "taker_buy_quote": 83.14234}, {"ts": 1774229880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 13355.7, "quote_volume": 802.67757, "trades": 10, "taker_buy_volume": 12570.2, "taker_buy_quote": 755.46902}, {"ts": 1774229940000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3908.0, "quote_volume": 234.8708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 621.9, "quote_volume": 37.37619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 713.7, "quote_volume": 42.89337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 875.9, "quote_volume": 52.64159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230180000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 47542.5, "quote_volume": 2857.21486, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230240000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 21152.7, "quote_volume": 1271.27727, "trades": 11, "taker_buy_volume": 20498.2, "taker_buy_quote": 1231.94182}, {"ts": 1774230300000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 872.6, "quote_volume": 52.44326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230360000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 744.6, "quote_volume": 44.75046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230420000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 734.9, "quote_volume": 44.16749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230480000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 20303.6, "quote_volume": 1220.24636, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230540000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 26325.6, "quote_volume": 1581.64224, "trades": 11, "taker_buy_volume": 21062.4, "taker_buy_quote": 1265.85024}, {"ts": 1774230600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 8644.8, "quote_volume": 518.688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 8279.4, "quote_volume": 496.764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230720000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 28638.7, "quote_volume": 1721.11024, "trades": 14, "taker_buy_volume": 12756.0, "taker_buy_quote": 766.6356}, {"ts": 1774230780000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 837.8, "quote_volume": 50.268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230840000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 843.8, "quote_volume": 50.628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 699.6, "quote_volume": 41.976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230960000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 744.4, "quote_volume": 44.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231020000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 148155.5, "quote_volume": 8889.25457, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 765.4, "quote_volume": 45.84746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231140000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 26307.9, "quote_volume": 1575.71604, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231200000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 797.9, "quote_volume": 47.71442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231260000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 59254.0, "quote_volume": 3549.22673, "trades": 23, "taker_buy_volume": 44446.6, "taker_buy_quote": 2662.35134}, {"ts": 1774231320000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 24234.2, "quote_volume": 1451.54198, "trades": 15, "taker_buy_volume": 11254.2, "taker_buy_quote": 674.12658}, {"ts": 1774231380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 819.0, "quote_volume": 48.9762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231440000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 829.7, "quote_volume": 49.61606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231500000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 72186.9, "quote_volume": 4323.64906, "trades": 33, "taker_buy_volume": 41265.6, "taker_buy_quote": 2471.80944}, {"ts": 1774231560000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 798.3, "quote_volume": 47.73834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 891.1, "quote_volume": 53.28778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 15760.3, "quote_volume": 944.04197, "trades": 11, "taker_buy_volume": 14934.5, "taker_buy_quote": 894.57655}, {"ts": 1774231740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 97226.3, "quote_volume": 5823.85537, "trades": 32, "taker_buy_volume": 44984.7, "taker_buy_quote": 2694.58353}, {"ts": 1774231800000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 54358.4, "quote_volume": 3255.99782, "trades": 26, "taker_buy_volume": 1254.5, "taker_buy_quote": 75.15288}, {"ts": 1774231860000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 874.2, "quote_volume": 52.27716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231920000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 907.6, "quote_volume": 54.27448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231980000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 27351.8, "quote_volume": 1635.63764, "trades": 14, "taker_buy_volume": 5008.4, "taker_buy_quote": 299.50232}, {"ts": 1774232040000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 103316.7, "quote_volume": 6168.00699, "trades": 30, "taker_buy_volume": 10722.3, "taker_buy_quote": 640.12131}, {"ts": 1774232100000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 1671.7, "quote_volume": 99.63332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232160000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 85406.5, "quote_volume": 5098.71148, "trades": 16, "taker_buy_volume": 84729.2, "taker_buy_quote": 5058.3444}, {"ts": 1774232220000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 2289.7, "quote_volume": 136.85603, "trades": 3, "taker_buy_volume": 1609.4, "taker_buy_quote": 96.24212}, {"ts": 1774232280000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 17607.0, "quote_volume": 1052.81014, "trades": 3, "taker_buy_volume": 16722.4, "taker_buy_quote": 999.99952}, {"ts": 1774232340000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 13193.3, "quote_volume": 788.87048, "trades": 11, "taker_buy_volume": 12304.7, "taker_buy_quote": 735.82106}, {"ts": 1774232400000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 11102.0, "quote_volume": 663.82707, "trades": 9, "taker_buy_volume": 10376.7, "taker_buy_quote": 620.52666}, {"ts": 1774232460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2100.8, "quote_volume": 125.62784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232520000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 1716.9, "quote_volume": 102.67062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232580000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 63294.7, "quote_volume": 3790.99867, "trades": 13, "taker_buy_volume": 59756.1, "taker_buy_quote": 3579.39039}, {"ts": 1774232640000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 57910.0, "quote_volume": 3474.52566, "trades": 7, "taker_buy_volume": 57166.6, "taker_buy_quote": 3429.996}, {"ts": 1774232700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 784.6, "quote_volume": 46.99754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232760000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 61096.0, "quote_volume": 3668.08411, "trades": 30, "taker_buy_volume": 60352.3, "taker_buy_quote": 3623.38774}, {"ts": 1774232820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 212175.0, "quote_volume": 12751.7175, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232880000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 697.3, "quote_volume": 41.838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232940000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 169804.3, "quote_volume": 10214.48872, "trades": 44, "taker_buy_volume": 135127.8, "taker_buy_quote": 8127.04677}, {"ts": 1774233000000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 35436.3, "quote_volume": 2132.9098, "trades": 28, "taker_buy_volume": 11891.0, "taker_buy_quote": 715.8382}, {"ts": 1774233060000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 10299.5, "quote_volume": 618.92343, "trades": 10, "taker_buy_volume": 412.1, "taker_buy_quote": 24.76721}, {"ts": 1774233120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 31455.0, "quote_volume": 1890.4455, "trades": 17, "taker_buy_volume": 15305.5, "taker_buy_quote": 919.86055}, {"ts": 1774233180000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 724.1, "quote_volume": 43.446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233240000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1961.4, "quote_volume": 117.684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233300000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 997.9, "quote_volume": 59.89758, "trades": 2, "taker_buy_volume": 235.8, "taker_buy_quote": 14.17158}, {"ts": 1774233360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 767.2, "quote_volume": 46.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 892.5, "quote_volume": 53.55, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 795.9, "quote_volume": 47.754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233540000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 289529.0, "quote_volume": 17398.6189, "trades": 35, "taker_buy_volume": 64909.9, "taker_buy_quote": 3901.08499}, {"ts": 1774233600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 651.9, "quote_volume": 39.114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 720.3, "quote_volume": 43.218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 41900.8, "quote_volume": 2518.23808, "trades": 13, "taker_buy_volume": 41089.6, "taker_buy_quote": 2469.48496}, {"ts": 1774233780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 62624.8, "quote_volume": 3763.75048, "trades": 21, "taker_buy_volume": 664.8, "taker_buy_quote": 39.95448}, {"ts": 1774233840000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 35752.3, "quote_volume": 2148.65024, "trades": 14, "taker_buy_volume": 35122.4, "taker_buy_quote": 2110.85624}, {"ts": 1774233900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 878.9, "quote_volume": 52.734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233960000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 15296.4, "quote_volume": 919.24977, "trades": 9, "taker_buy_volume": 14657.7, "taker_buy_quote": 880.92777}, {"ts": 1774234020000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 612.0, "quote_volume": 36.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 786.8, "quote_volume": 47.208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234140000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 8232.1, "quote_volume": 493.926, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234200000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 767.0, "quote_volume": 46.02, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234260000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 665.2, "quote_volume": 39.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 842.0, "quote_volume": 50.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 83844.6, "quote_volume": 5030.676, "trades": 21, "taker_buy_volume": 2169.2, "taker_buy_quote": 130.152}, {"ts": 1774234440000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3521.5, "quote_volume": 211.20434, "trades": 2, "taker_buy_volume": 2664.9, "taker_buy_quote": 159.894}, {"ts": 1774234500000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 44820.1, "quote_volume": 2689.12871, "trades": 17, "taker_buy_volume": 9936.6, "taker_buy_quote": 596.196}, {"ts": 1774234560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 635.6, "quote_volume": 38.07244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234620000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 705.9, "quote_volume": 42.28341, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234680000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 5506.3, "quote_volume": 330.409, "trades": 10, "taker_buy_volume": 4664.4, "taker_buy_quote": 279.895}, {"ts": 1774234740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 637.4, "quote_volume": 38.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234800000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 15040.9, "quote_volume": 903.95809, "trades": 11, "taker_buy_volume": 14431.7, "taker_buy_quote": 867.34517}, {"ts": 1774234860000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 150343.0, "quote_volume": 9063.13113, "trades": 52, "taker_buy_volume": 139572.9, "taker_buy_quote": 8414.9043}, {"ts": 1774234920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 44396.9, "quote_volume": 2672.69338, "trades": 24, "taker_buy_volume": 9540.2, "taker_buy_quote": 574.32004}, {"ts": 1774234980000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 79856.2, "quote_volume": 4807.26445, "trades": 19, "taker_buy_volume": 6885.7, "taker_buy_quote": 414.51914}, {"ts": 1774235040000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1844.8, "quote_volume": 111.05696, "trades": 7, "taker_buy_volume": 1408.2, "taker_buy_quote": 84.77364}, {"ts": 1774235100000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 858.9, "quote_volume": 51.61989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 747.8, "quote_volume": 44.94278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2205.7, "quote_volume": 132.56257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 980.2, "quote_volume": 58.91002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235340000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 27417.6, "quote_volume": 1650.45125, "trades": 8, "taker_buy_volume": 26534.9, "taker_buy_quote": 1597.40098}, {"ts": 1774235400000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 70923.3, "quote_volume": 4266.95074, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235460000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 797.3, "quote_volume": 47.91773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235520000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 30771.3, "quote_volume": 1849.27453, "trades": 16, "taker_buy_volume": 4642.0, "taker_buy_quote": 278.9842}, {"ts": 1774235580000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 673.4, "quote_volume": 40.404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 738.8, "quote_volume": 44.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2281.3, "quote_volume": 136.878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235760000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 26194.9, "quote_volume": 1574.31349, "trades": 14, "taker_buy_volume": 25367.3, "taker_buy_quote": 1524.57473}, {"ts": 1774235820000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 747.8, "quote_volume": 44.94278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235880000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 144501.6, "quote_volume": 8684.54616, "trades": 51, "taker_buy_volume": 63076.6, "taker_buy_quote": 3790.90366}, {"ts": 1774235940000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 40229.9, "quote_volume": 2417.74469, "trades": 14, "taker_buy_volume": 39236.3, "taker_buy_quote": 2358.10163}, {"ts": 1774236000000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 655.1, "quote_volume": 39.37151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236060000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 632.9, "quote_volume": 38.03729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236120000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 706.4, "quote_volume": 42.45464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236180000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 33720.8, "quote_volume": 2029.85578, "trades": 14, "taker_buy_volume": 32357.0, "taker_buy_quote": 1947.8914}, {"ts": 1774236240000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 745.7, "quote_volume": 44.89114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236300000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1095.9, "quote_volume": 65.99261, "trades": 3, "taker_buy_volume": 194.3, "taker_buy_quote": 11.71629}, {"ts": 1774236360000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 609.8, "quote_volume": 36.70996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236420000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 12953.6, "quote_volume": 781.03362, "trades": 2, "taker_buy_volume": 12269.0, "taker_buy_quote": 739.8207}, {"ts": 1774236480000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 107103.4, "quote_volume": 6447.55093, "trades": 15, "taker_buy_volume": 99.9, "taker_buy_quote": 6.01398}, {"ts": 1774236540000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 96598.2, "quote_volume": 5815.05408, "trades": 42, "taker_buy_volume": 62405.3, "taker_buy_quote": 3756.79906}, {"ts": 1774236600000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 10921.6, "quote_volume": 657.48032, "trades": 6, "taker_buy_volume": 2453.3, "taker_buy_quote": 147.68866}, {"ts": 1774236660000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 12454.6, "quote_volume": 749.69335, "trades": 7, "taker_buy_volume": 11718.9, "taker_buy_quote": 705.47778}, {"ts": 1774236720000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 725.9, "quote_volume": 43.70747, "trades": 2, "taker_buy_volume": 82.9, "taker_buy_quote": 4.99887}, {"ts": 1774236780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 80259.6, "quote_volume": 4831.62792, "trades": 27, "taker_buy_volume": 63703.3, "taker_buy_quote": 3834.93866}, {"ts": 1774236840000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3387.0, "quote_volume": 204.16101, "trades": 13, "taker_buy_volume": 2636.1, "taker_buy_quote": 158.95683}, {"ts": 1774236900000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 25991.1, "quote_volume": 1567.2011, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236960000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 873.4, "quote_volume": 52.57868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237020000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 58014.5, "quote_volume": 3498.19705, "trades": 29, "taker_buy_volume": 19140.0, "taker_buy_quote": 1154.142}, {"ts": 1774237080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 858.8, "quote_volume": 51.69976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237140000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 736.8, "quote_volume": 44.35536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237200000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 42823.4, "quote_volume": 2582.25102, "trades": 14, "taker_buy_volume": 42155.3, "taker_buy_quote": 2541.96459}, {"ts": 1774237260000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1718.0, "quote_volume": 103.5954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237320000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 85979.3, "quote_volume": 5184.56829, "trades": 12, "taker_buy_volume": 165.0, "taker_buy_quote": 9.966}, {"ts": 1774237380000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 69557.5, "quote_volume": 4194.31725, "trades": 33, "taker_buy_volume": 55720.0, "taker_buy_quote": 3359.916}, {"ts": 1774237440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2030.0, "quote_volume": 122.409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237500000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 11603.9, "quote_volume": 699.63654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237560000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 12447.9, "quote_volume": 750.16139, "trades": 8, "taker_buy_volume": 7126.1, "taker_buy_quote": 429.70383}, {"ts": 1774237620000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1905.7, "quote_volume": 114.91371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237680000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 164241.7, "quote_volume": 9903.68527, "trades": 24, "taker_buy_volume": 41433.3, "taker_buy_quote": 2498.42799}, {"ts": 1774237740000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 121882.1, "quote_volume": 7349.416, "trades": 38, "taker_buy_volume": 85905.2, "taker_buy_quote": 5180.08356}, {"ts": 1774237800000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1256.8, "quote_volume": 75.65936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237860000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 15727.6, "quote_volume": 948.37428, "trades": 18, "taker_buy_volume": 14837.1, "taker_buy_quote": 894.67713}, {"ts": 1774237920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 897.8, "quote_volume": 54.13734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237980000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 22079.5, "quote_volume": 1331.33082, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238040000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 885.7, "quote_volume": 53.31914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238100000, "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": 1774238160000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 610.3, "quote_volume": 36.74006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238220000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 767.2, "quote_volume": 46.18544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 697.7, "quote_volume": 42.00154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238340000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 89507.3, "quote_volume": 5397.22217, "trades": 21, "taker_buy_volume": 31103.9, "taker_buy_quote": 1875.56517}, {"ts": 1774238400000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10532.5, "quote_volume": 635.03297, "trades": 10, "taker_buy_volume": 9764.7, "taker_buy_quote": 588.81141}, {"ts": 1774238460000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 880.8, "quote_volume": 53.11224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238520000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 753.7, "quote_volume": 45.44811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238580000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 89501.1, "quote_volume": 5405.78954, "trades": 41, "taker_buy_volume": 38325.8, "taker_buy_quote": 2314.87832}, {"ts": 1774238640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 651.2, "quote_volume": 39.26736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 793.3, "quote_volume": 47.83599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238760000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 19405.1, "quote_volume": 1172.0038, "trades": 10, "taker_buy_volume": 14402.5, "taker_buy_quote": 869.911}, {"ts": 1774238820000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 30374.3, "quote_volume": 1834.52201, "trades": 16, "taker_buy_volume": 18142.4, "taker_buy_quote": 1095.80096}, {"ts": 1774238880000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 19466.8, "quote_volume": 1175.79472, "trades": 23, "taker_buy_volume": 16407.1, "taker_buy_quote": 990.98884}, {"ts": 1774238940000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 2243.0, "quote_volume": 135.61298, "trades": 5, "taker_buy_volume": 1357.8, "taker_buy_quote": 82.1469}, {"ts": 1774239000000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 101053.8, "quote_volume": 6103.66923, "trades": 15, "taker_buy_volume": 197.1, "taker_buy_quote": 11.92455}, {"ts": 1774239060000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 45432.9, "quote_volume": 2744.14716, "trades": 29, "taker_buy_volume": 45163.9, "taker_buy_quote": 2727.89956}, {"ts": 1774239120000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1071.4, "quote_volume": 64.71256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239180000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 838.9, "quote_volume": 50.66956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239240000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 684.8, "quote_volume": 41.36192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239300000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 791.0, "quote_volume": 47.7764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239360000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 114894.6, "quote_volume": 6951.03469, "trades": 29, "taker_buy_volume": 66470.8, "taker_buy_quote": 4021.4834}, {"ts": 1774239420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 683.8, "quote_volume": 41.30152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239480000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 9146.9, "quote_volume": 552.40939, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 15832.8, "quote_volume": 956.30112, "trades": 19, "taker_buy_volume": 15127.1, "taker_buy_quote": 913.67684}, {"ts": 1774239600000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 470.9, "quote_volume": 28.48945, "trades": 3, "taker_buy_volume": 470.9, "taker_buy_quote": 28.48945}, {"ts": 1774239660000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 13941.8, "quote_volume": 843.41609, "trades": 15, "taker_buy_volume": 13313.7, "taker_buy_quote": 805.47885}, {"ts": 1774239720000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 48079.2, "quote_volume": 2909.17464, "trades": 16, "taker_buy_volume": 41082.1, "taker_buy_quote": 2485.93792}, {"ts": 1774239780000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 8230.6, "quote_volume": 497.9513, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239840000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4690.1, "quote_volume": 283.68434, "trades": 3, "taker_buy_volume": 4023.0, "taker_buy_quote": 243.3915}, {"ts": 1774239900000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 72595.0, "quote_volume": 4384.738, "trades": 22, "taker_buy_volume": 29575.1, "taker_buy_quote": 1786.33604}, {"ts": 1774239960000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 897.4, "quote_volume": 54.20296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 716.8, "quote_volume": 43.29472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 875.3, "quote_volume": 52.86812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 706.0, "quote_volume": 42.6424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240200000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 70961.0, "quote_volume": 4293.05053, "trades": 53, "taker_buy_volume": 55373.9, "taker_buy_quote": 3350.12095}, {"ts": 1774240260000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 53283.7, "quote_volume": 3223.6, "trades": 20, "taker_buy_volume": 14787.0, "taker_buy_quote": 894.6135}, {"ts": 1774240320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 889.0, "quote_volume": 53.6956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240380000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 623.6, "quote_volume": 37.66544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240440000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 643.8, "quote_volume": 38.88552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240500000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 905.7, "quote_volume": 54.70428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 620.2, "quote_volume": 37.46008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240620000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 845.1, "quote_volume": 51.04404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240680000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 1059.2, "quote_volume": 64.00305, "trades": 3, "taker_buy_volume": 273.7, "taker_buy_quote": 16.55885}, {"ts": 1774240740000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 4648.7, "quote_volume": 281.17126, "trades": 2, "taker_buy_volume": 3897.8, "taker_buy_quote": 235.8169}, {"ts": 1774240800000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2399.5, "quote_volume": 145.16975, "trades": 6, "taker_buy_volume": 1719.4, "taker_buy_quote": 104.0237}, {"ts": 1774240860000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3699.8, "quote_volume": 223.8379, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240920000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 60991.5, "quote_volume": 3689.89625, "trades": 19, "taker_buy_volume": 15348.0, "taker_buy_quote": 928.554}, {"ts": 1774240980000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 767.1, "quote_volume": 46.33284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241040000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 7260.0, "quote_volume": 439.16176, "trades": 15, "taker_buy_volume": 5418.4, "taker_buy_quote": 327.8132}, {"ts": 1774241100000, "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": 1774241160000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5850.4, "quote_volume": 353.36416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241220000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 9011.1, "quote_volume": 545.33832, "trades": 9, "taker_buy_volume": 8265.0, "taker_buy_quote": 500.27388}, {"ts": 1774241280000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 42721.7, "quote_volume": 2584.66285, "trades": 22, "taker_buy_volume": 15986.9, "taker_buy_quote": 967.20745}, {"ts": 1774241340000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3413.7, "quote_volume": 206.52885, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241400000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 9952.9, "quote_volume": 602.06765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241460000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 8600.5, "quote_volume": 520.33025, "trades": 7, "taker_buy_volume": 7594.9, "taker_buy_quote": 459.49145}, {"ts": 1774241520000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 24429.1, "quote_volume": 1480.29259, "trades": 16, "taker_buy_volume": 23320.4, "taker_buy_quote": 1413.21624}, {"ts": 1774241580000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 36245.3, "quote_volume": 2196.39608, "trades": 21, "taker_buy_volume": 35425.5, "taker_buy_quote": 2146.7853}, {"ts": 1774241640000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2244.9, "quote_volume": 136.04094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241700000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 792.5, "quote_volume": 48.0255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241760000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 986.8, "quote_volume": 59.80008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241820000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5219.8, "quote_volume": 316.76289, "trades": 7, "taker_buy_volume": 4430.1, "taker_buy_quote": 268.90707}, {"ts": 1774241880000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1036.7, "quote_volume": 62.82402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241940000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 76413.1, "quote_volume": 4637.70008, "trades": 27, "taker_buy_volume": 41124.2, "taker_buy_quote": 2496.23894}, {"ts": 1774242000000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5432.8, "quote_volume": 329.68146, "trades": 7, "taker_buy_volume": 4537.8, "taker_buy_quote": 275.44446}, {"ts": 1774242060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1036.2, "quote_volume": 62.79372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2615.7, "quote_volume": 158.51142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242180000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 33069.0, "quote_volume": 2007.27311, "trades": 15, "taker_buy_volume": 32649.2, "taker_buy_quote": 1981.80644}, {"ts": 1774242240000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2430.3, "quote_volume": 147.40816, "trades": 4, "taker_buy_volume": 1319.8, "taker_buy_quote": 80.11186}, {"ts": 1774242300000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 932.5, "quote_volume": 56.5095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242360000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 952.9, "quote_volume": 57.74574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 759.8, "quote_volume": 46.04388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 995.2, "quote_volume": 60.30912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242540000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2452.7, "quote_volume": 148.65577, "trades": 5, "taker_buy_volume": 221.5, "taker_buy_quote": 13.44505}, {"ts": 1774242600000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1015.4, "quote_volume": 61.53324, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242660000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2360.0, "quote_volume": 143.09837, "trades": 4, "taker_buy_volume": 823.7, "taker_buy_quote": 49.99859}, {"ts": 1774242720000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1203.3, "quote_volume": 72.92994, "trades": 4, "taker_buy_volume": 99.6, "taker_buy_quote": 6.04572}, {"ts": 1774242780000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1434.5, "quote_volume": 86.97498, "trades": 4, "taker_buy_volume": 442.8, "taker_buy_quote": 26.87796}, {"ts": 1774242840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 908.1, "quote_volume": 55.03086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 959.0, "quote_volume": 58.1154, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 861.0, "quote_volume": 52.1766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243020000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4236.1, "quote_volume": 257.04199, "trades": 6, "taker_buy_volume": 3343.3, "taker_buy_quote": 202.93831}, {"ts": 1774243080000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 3221.2, "quote_volume": 195.3979, "trades": 4, "taker_buy_volume": 1931.8, "taker_buy_quote": 117.26026}, {"ts": 1774243140000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 9137.6, "quote_volume": 554.56236, "trades": 5, "taker_buy_volume": 8238.0, "taker_buy_quote": 500.0466}, {"ts": 1774243200000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 65581.7, "quote_volume": 3980.78679, "trades": 26, "taker_buy_volume": 40008.7, "taker_buy_quote": 2428.52809}, {"ts": 1774243260000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 3325.7, "quote_volume": 201.56213, "trades": 9, "taker_buy_volume": 247.1, "taker_buy_quote": 14.99897}, {"ts": 1774243320000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1161.7, "quote_volume": 70.41007, "trades": 5, "taker_buy_volume": 110.5, "taker_buy_quote": 6.70735}, {"ts": 1774243380000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 971.9, "quote_volume": 58.89714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243440000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2316.8, "quote_volume": 140.39808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243500000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 93655.6, "quote_volume": 5675.44508, "trades": 56, "taker_buy_volume": 27282.4, "taker_buy_quote": 1653.31344}, {"ts": 1774243560000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1032.5, "quote_volume": 62.46625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243620000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 916.8, "quote_volume": 55.4664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243680000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 852.1, "quote_volume": 51.55205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243740000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1032.4, "quote_volume": 62.4602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243800000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 139766.8, "quote_volume": 8455.79862, "trades": 45, "taker_buy_volume": 53223.3, "taker_buy_quote": 3220.00965}, {"ts": 1774243860000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 11970.2, "quote_volume": 724.10154, "trades": 14, "taker_buy_volume": 10745.8, "taker_buy_quote": 650.1209}, {"ts": 1774243920000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1056.3, "quote_volume": 63.80052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243980000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4182.0, "quote_volume": 252.6928, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 60.5}, {"ts": 1774244040000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6940.8, "quote_volume": 419.82432, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 363.0}, {"ts": 1774244100000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1077.6, "quote_volume": 65.08704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244160000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 260.8, "quote_volume": 15.75232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244220000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 8705.8, "quote_volume": 526.63367, "trades": 14, "taker_buy_volume": 7430.8, "taker_buy_quote": 449.5634}, {"ts": 1774244280000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 25125.7, "quote_volume": 1520.10485, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 54.45}, {"ts": 1774244340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1016.4, "quote_volume": 61.39056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244400000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 4219.5, "quote_volume": 254.84407, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244460000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 29615.9, "quote_volume": 1787.89562, "trades": 16, "taker_buy_volume": 20447.5, "taker_buy_quote": 1235.029}, {"ts": 1774244520000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 9086.4, "quote_volume": 549.59318, "trades": 10, "taker_buy_volume": 7746.2, "taker_buy_quote": 468.6451}, {"ts": 1774244580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1046.8, "quote_volume": 63.12204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244640000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 159599.6, "quote_volume": 9639.80228, "trades": 22, "taker_buy_volume": 137325.4, "taker_buy_quote": 8294.45416}, {"ts": 1774244700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4826.6, "quote_volume": 291.04398, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244760000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 10292.5, "quote_volume": 621.23775, "trades": 5, "taker_buy_volume": 6000.0, "taker_buy_quote": 362.4}, {"ts": 1774244820000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1142.4, "quote_volume": 68.88672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244880000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 754.4, "quote_volume": 45.49032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244940000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 7069.1, "quote_volume": 426.86673, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 362.4}, {"ts": 1774245000000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4416.1, "quote_volume": 266.29083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245060000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 8232.2, "quote_volume": 497.21004, "trades": 14, "taker_buy_volume": 5849.2, "taker_buy_quote": 353.29168}, {"ts": 1774245120000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 64481.0, "quote_volume": 3894.43934, "trades": 34, "taker_buy_volume": 33044.4, "taker_buy_quote": 1995.88176}, {"ts": 1774245180000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 21798.1, "quote_volume": 1316.60524, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245240000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1138.1, "quote_volume": 68.74124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245300000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 878.5, "quote_volume": 53.0614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 19734.0, "quote_volume": 1193.907, "trades": 14, "taker_buy_volume": 18811.0, "taker_buy_quote": 1138.0655}, {"ts": 1774245420000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 2627.5, "quote_volume": 159.12898, "trades": 4, "taker_buy_volume": 1652.3, "taker_buy_quote": 100.12938}, {"ts": 1774245480000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 29979.3, "quote_volume": 1813.66486, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245540000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 2559.3, "quote_volume": 154.73172, "trades": 4, "taker_buy_volume": 1500.0, "taker_buy_quote": 90.75}, {"ts": 1774245600000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6292.5, "quote_volume": 380.12707, "trades": 14, "taker_buy_volume": 600.7, "taker_buy_quote": 36.34235}, {"ts": 1774245660000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 51158.8, "quote_volume": 3090.01868, "trades": 30, "taker_buy_volume": 30167.4, "taker_buy_quote": 1822.15228}, {"ts": 1774245720000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1003.6, "quote_volume": 60.51708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245780000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 110104.2, "quote_volume": 6639.26958, "trades": 41, "taker_buy_volume": 75517.1, "taker_buy_quote": 4553.68113}, {"ts": 1774245840000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1827.8, "quote_volume": 110.03356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245900000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 53138.1, "quote_volume": 3198.91362, "trades": 22, "taker_buy_volume": 17594.8, "taker_buy_quote": 1059.20696}, {"ts": 1774245960000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 13123.0, "quote_volume": 789.67355, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 54.18}, {"ts": 1774246020000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 15040.0, "quote_volume": 905.408, "trades": 9, "taker_buy_volume": 13984.0, "taker_buy_quote": 841.8368}, {"ts": 1774246080000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8663.6, "quote_volume": 522.14872, "trades": 5, "taker_buy_volume": 6000.0, "taker_buy_quote": 361.8}, {"ts": 1774246140000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 980.7, "quote_volume": 59.03814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246200000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 68828.1, "quote_volume": 4150.33443, "trades": 36, "taker_buy_volume": 13980.3, "taker_buy_quote": 843.01209}, {"ts": 1774246260000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 47964.7, "quote_volume": 2888.07494, "trades": 12, "taker_buy_volume": 6000.0, "taker_buy_quote": 361.8}, {"ts": 1774246320000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 11976.3, "quote_volume": 720.95882, "trades": 14, "taker_buy_volume": 311.4, "taker_buy_quote": 18.74628}, {"ts": 1774246380000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 11175.9, "quote_volume": 671.67159, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246440000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 1897.4, "quote_volume": 114.03374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246500000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 39519.0, "quote_volume": 2379.1038, "trades": 16, "taker_buy_volume": 32384.7, "taker_buy_quote": 1949.61894}, {"ts": 1774246560000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1046.9, "quote_volume": 63.03368, "trades": 4, "taker_buy_volume": 103.0, "taker_buy_quote": 6.2109}, {"ts": 1774246620000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 56784.0, "quote_volume": 3418.38411, "trades": 28, "taker_buy_volume": 26013.8, "taker_buy_quote": 1566.03076}, {"ts": 1774246680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 17949.5, "quote_volume": 1080.5599, "trades": 17, "taker_buy_volume": 12156.1, "taker_buy_quote": 731.79722}, {"ts": 1774246740000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 29679.5, "quote_volume": 1785.58447, "trades": 40, "taker_buy_volume": 13529.0, "taker_buy_quote": 814.4458}, {"ts": 1774246800000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 2402.8, "quote_volume": 144.54092, "trades": 4, "taker_buy_volume": 1326.4, "taker_buy_quote": 79.84928}, {"ts": 1774246860000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 846.8, "quote_volume": 50.89268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246920000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 137537.2, "quote_volume": 8263.87764, "trades": 76, "taker_buy_volume": 23735.2, "taker_buy_quote": 1426.48552}, {"ts": 1774246980000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 44869.1, "quote_volume": 2696.50382, "trades": 12, "taker_buy_volume": 3250.0, "taker_buy_quote": 195.325}, {"ts": 1774247040000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 58877.2, "quote_volume": 3538.39476, "trades": 11, "taker_buy_volume": 46865.9, "taker_buy_quote": 2816.64059}, {"ts": 1774247100000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7858.5, "quote_volume": 472.2825, "trades": 39, "taker_buy_volume": 2445.2, "taker_buy_quote": 146.95652}, {"ts": 1774247160000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 15833.0, "quote_volume": 951.5633, "trades": 23, "taker_buy_volume": 13150.0, "taker_buy_quote": 790.315}, {"ts": 1774247220000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 825.8, "quote_volume": 49.63058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 24618.7, "quote_volume": 1479.58387, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247340000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 2217.7, "quote_volume": 133.26903, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247400000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1271.6, "quote_volume": 76.32989, "trades": 4, "taker_buy_volume": 338.9, "taker_buy_quote": 20.36789}, {"ts": 1774247460000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 1273.0, "quote_volume": 76.41273, "trades": 5, "taker_buy_volume": 327.3, "taker_buy_quote": 19.67073}, {"ts": 1774247520000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 45312.2, "quote_volume": 2718.71753, "trades": 21, "taker_buy_volume": 1800.0, "taker_buy_quote": 108.0}, {"ts": 1774247580000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7717.9, "quote_volume": 462.90221, "trades": 5, "taker_buy_volume": 6000.0, "taker_buy_quote": 360.0}, {"ts": 1774247640000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 17261.0, "quote_volume": 1035.66, "trades": 10, "taker_buy_volume": 10994.4, "taker_buy_quote": 659.664}, {"ts": 1774247700000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3343.9, "quote_volume": 200.634, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 13827.2, "quote_volume": 829.632, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247820000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 61636.5, "quote_volume": 3687.75278, "trades": 42, "taker_buy_volume": 8500.0, "taker_buy_quote": 508.48}, {"ts": 1774247880000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 53886.9, "quote_volume": 3217.64793, "trades": 33, "taker_buy_volume": 35871.6, "taker_buy_quote": 2142.13452}, {"ts": 1774247940000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 2048.2, "quote_volume": 122.37122, "trades": 4, "taker_buy_volume": 936.8, "taker_buy_quote": 56.02064}, {"ts": 1774248000000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 98984.7, "quote_volume": 5919.91943, "trades": 47, "taker_buy_volume": 48838.0, "taker_buy_quote": 2921.14677}, {"ts": 1774248060000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 3236.6, "quote_volume": 193.42503, "trades": 7, "taker_buy_volume": 2000.1, "taker_buy_quote": 119.60598}, {"ts": 1774248120000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 60017.8, "quote_volume": 3581.13195, "trades": 53, "taker_buy_volume": 10900.0, "taker_buy_quote": 650.14}, {"ts": 1774248180000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 88755.3, "quote_volume": 5284.56926, "trades": 56, "taker_buy_volume": 36289.1, "taker_buy_quote": 2162.83036}, {"ts": 1774248240000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 35880.6, "quote_volume": 2139.11391, "trades": 24, "taker_buy_volume": 28335.9, "taker_buy_quote": 1689.44979}, {"ts": 1774248300000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 128762.0, "quote_volume": 7671.30591, "trades": 59, "taker_buy_volume": 72850.2, "taker_buy_quote": 4341.82428}, {"ts": 1774248360000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 35000.5, "quote_volume": 2085.81657, "trades": 23, "taker_buy_volume": 1470.9, "taker_buy_quote": 87.66564}, {"ts": 1774248420000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 55389.6, "quote_volume": 3301.09093, "trades": 18, "taker_buy_volume": 1158.5, "taker_buy_quote": 69.16245}, {"ts": 1774248480000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 40291.1, "quote_volume": 2397.32045, "trades": 27, "taker_buy_volume": 17153.0, "taker_buy_quote": 1020.6035}, {"ts": 1774248540000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 1410.9, "quote_volume": 83.98834, "trades": 4, "taker_buy_volume": 397.9, "taker_buy_quote": 23.71484}, {"ts": 1774248600000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 35471.4, "quote_volume": 2114.06984, "trades": 17, "taker_buy_volume": 28833.0, "taker_buy_quote": 1718.4468}, {"ts": 1774248660000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 922.3, "quote_volume": 54.96908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248720000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 5239.4, "quote_volume": 312.79218, "trades": 12, "taker_buy_volume": 1679.1, "taker_buy_quote": 100.24227}, {"ts": 1774248780000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 14306.4, "quote_volume": 854.69208, "trades": 6, "taker_buy_volume": 6000.0, "taker_buy_quote": 358.8}, {"ts": 1774248840000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 35231.0, "quote_volume": 2103.2004, "trades": 23, "taker_buy_volume": 31532.2, "taker_buy_quote": 1882.47234}, {"ts": 1774248900000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 987.1, "quote_volume": 58.92987, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248960000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 5737.5, "quote_volume": 342.41202, "trades": 9, "taker_buy_volume": 1675.0, "taker_buy_quote": 99.9975}, {"ts": 1774249020000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6819.6, "quote_volume": 407.04816, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 358.2}, {"ts": 1774249080000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 3832.5, "quote_volume": 228.44842, "trades": 7, "taker_buy_volume": 314.2, "taker_buy_quote": 18.75774}, {"ts": 1774249140000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 14048.8, "quote_volume": 837.30848, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249200000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 1516.3, "quote_volume": 90.40288, "trades": 4, "taker_buy_volume": 314.0, "taker_buy_quote": 18.7458}, {"ts": 1774249260000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 35339.0, "quote_volume": 2106.08962, "trades": 15, "taker_buy_volume": 9129.4, "taker_buy_quote": 544.11224}, {"ts": 1774249320000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 62950.9, "quote_volume": 3745.57855, "trades": 34, "taker_buy_volume": 24900.0, "taker_buy_quote": 1481.55}, {"ts": 1774249380000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 14528.8, "quote_volume": 863.01072, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249440000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 96099.2, "quote_volume": 5708.28813, "trades": 23, "taker_buy_volume": 73474.7, "taker_buy_quote": 4364.40736}, {"ts": 1774249500000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 89678.2, "quote_volume": 5320.1845, "trades": 52, "taker_buy_volume": 45019.3, "taker_buy_quote": 2671.92495}, {"ts": 1774249560000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 56366.5, "quote_volume": 3339.18002, "trades": 34, "taker_buy_volume": 12638.6, "taker_buy_quote": 749.47739}, {"ts": 1774249620000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 99598.7, "quote_volume": 5919.26849, "trades": 106, "taker_buy_volume": 61605.3, "taker_buy_quote": 3658.83432}, {"ts": 1774249680000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 50011.3, "quote_volume": 2971.00908, "trades": 27, "taker_buy_volume": 15171.6, "taker_buy_quote": 901.5309}, {"ts": 1774249740000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 52259.3, "quote_volume": 3101.52007, "trades": 25, "taker_buy_volume": 8992.3, "taker_buy_quote": 534.14262}, {"ts": 1774249800000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 114212.4, "quote_volume": 6783.97687, "trades": 40, "taker_buy_volume": 19346.0, "taker_buy_quote": 1149.1524}, {"ts": 1774249860000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1057.6, "quote_volume": 62.73251, "trades": 3, "taker_buy_volume": 168.3, "taker_buy_quote": 9.99702}, {"ts": 1774249920000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 21560.1, "quote_volume": 1280.5739, "trades": 24, "taker_buy_volume": 2380.5, "taker_buy_quote": 141.4017}, {"ts": 1774249980000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 5913.3, "quote_volume": 350.65869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250040000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1059.0, "quote_volume": 62.7987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250100000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 28348.6, "quote_volume": 1680.99033, "trades": 15, "taker_buy_volume": 8431.7, "taker_buy_quote": 499.99981}, {"ts": 1774250160000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 32196.6, "quote_volume": 1909.14069, "trades": 12, "taker_buy_volume": 29520.0, "taker_buy_quote": 1750.5862}, {"ts": 1774250220000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 452.1, "quote_volume": 26.80953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250280000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 916.2, "quote_volume": 54.33066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250340000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 972.2, "quote_volume": 57.65146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250400000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 9626.0, "quote_volume": 570.85608, "trades": 15, "taker_buy_volume": 501.0, "taker_buy_quote": 29.7594}, {"ts": 1774250460000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 71176.8, "quote_volume": 4209.77686, "trades": 37, "taker_buy_volume": 1901.3, "taker_buy_quote": 112.55696}, {"ts": 1774250520000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 251868.3, "quote_volume": 14865.17558, "trades": 63, "taker_buy_volume": 47995.7, "taker_buy_quote": 2831.7463}, {"ts": 1774250580000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 151321.9, "quote_volume": 8930.00671, "trades": 51, "taker_buy_volume": 123935.0, "taker_buy_quote": 7314.2579}, {"ts": 1774250640000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 42151.7, "quote_volume": 2487.5181, "trades": 21, "taker_buy_volume": 8033.0, "taker_buy_quote": 474.63273}, {"ts": 1774250700000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 31378.4, "quote_volume": 1848.20473, "trades": 9, "taker_buy_volume": 169.7, "taker_buy_quote": 10.0123}, {"ts": 1774250760000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 51213.7, "quote_volume": 3016.57776, "trades": 27, "taker_buy_volume": 29754.7, "taker_buy_quote": 1752.64266}, {"ts": 1774250820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 953.1, "quote_volume": 56.13759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250880000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 18126.9, "quote_volume": 1068.70288, "trades": 14, "taker_buy_volume": 10284.7, "taker_buy_quote": 606.7973}, {"ts": 1774250940000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7085.7, "quote_volume": 418.68179, "trades": 7, "taker_buy_volume": 6254.9, "taker_buy_quote": 369.66459}, {"ts": 1774251000000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 163577.6, "quote_volume": 9651.05918, "trades": 44, "taker_buy_volume": 35596.8, "taker_buy_quote": 2100.2112}, {"ts": 1774251060000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 109933.0, "quote_volume": 6488.03699, "trades": 38, "taker_buy_volume": 101783.7, "taker_buy_quote": 6006.42632}, {"ts": 1774251120000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 30764.3, "quote_volume": 1818.07537, "trades": 23, "taker_buy_volume": 1418.4, "taker_buy_quote": 83.82744}, {"ts": 1774251180000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1377.9, "quote_volume": 81.43389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251240000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 63392.9, "quote_volume": 3752.75868, "trades": 28, "taker_buy_volume": 38901.5, "taker_buy_quote": 2302.9688}, {"ts": 1774251300000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 145756.1, "quote_volume": 8627.17488, "trades": 32, "taker_buy_volume": 58356.7, "taker_buy_quote": 3454.71664}, {"ts": 1774251360000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 126999.2, "quote_volume": 7518.33872, "trades": 39, "taker_buy_volume": 88074.2, "taker_buy_quote": 5213.99264}, {"ts": 1774251420000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 50984.3, "quote_volume": 3016.35383, "trades": 20, "taker_buy_volume": 2059.2, "taker_buy_quote": 121.90464}, {"ts": 1774251480000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 279839.9, "quote_volume": 16566.51346, "trades": 57, "taker_buy_volume": 204434.1, "taker_buy_quote": 12102.59932}, {"ts": 1774251540000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 33088.8, "quote_volume": 1962.15548, "trades": 36, "taker_buy_volume": 3241.0, "taker_buy_quote": 192.2918}, {"ts": 1774251600000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 62500.7, "quote_volume": 3700.02656, "trades": 28, "taker_buy_volume": 24424.9, "taker_buy_quote": 1445.95408}, {"ts": 1774251660000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 154008.8, "quote_volume": 9106.81966, "trades": 49, "taker_buy_volume": 36133.2, "taker_buy_quote": 2135.47212}, {"ts": 1774251720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 36503.0, "quote_volume": 2157.3273, "trades": 15, "taker_buy_volume": 29972.9, "taker_buy_quote": 1771.39839}, {"ts": 1774251780000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 44460.0, "quote_volume": 2631.91694, "trades": 26, "taker_buy_volume": 41639.8, "taker_buy_quote": 2465.07616}, {"ts": 1774251840000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 13996.8, "quote_volume": 828.52399, "trades": 9, "taker_buy_volume": 13131.1, "taker_buy_quote": 777.36112}, {"ts": 1774251900000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 148159.4, "quote_volume": 8771.0702, "trades": 42, "taker_buy_volume": 59132.6, "taker_buy_quote": 3500.68364}, {"ts": 1774251960000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 957.3, "quote_volume": 56.67216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252020000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 5914.7, "quote_volume": 350.64167, "trades": 4, "taker_buy_volume": 4914.3, "taker_buy_quote": 291.41799}, {"ts": 1774252080000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3117.6, "quote_volume": 184.77652, "trades": 7, "taker_buy_volume": 2146.0, "taker_buy_quote": 127.2578}, {"ts": 1774252140000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 28539.0, "quote_volume": 1689.49693, "trades": 17, "taker_buy_volume": 6699.1, "taker_buy_quote": 396.58672}, {"ts": 1774252200000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 16025.7, "quote_volume": 948.06446, "trades": 7, "taker_buy_volume": 9455.9, "taker_buy_quote": 559.78928}, {"ts": 1774252260000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 29360.6, "quote_volume": 1735.46107, "trades": 9, "taker_buy_volume": 2496.1, "taker_buy_quote": 147.76912}, {"ts": 1774252320000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 21481.3, "quote_volume": 1269.57738, "trades": 24, "taker_buy_volume": 325.5, "taker_buy_quote": 19.2696}, {"ts": 1774252380000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 4435.4, "quote_volume": 262.4155, "trades": 8, "taker_buy_volume": 2833.6, "taker_buy_quote": 167.74912}, {"ts": 1774252440000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 34490.2, "quote_volume": 2041.88101, "trades": 20, "taker_buy_volume": 33538.6, "taker_buy_quote": 1985.54629}, {"ts": 1774252500000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 94623.9, "quote_volume": 5601.65994, "trades": 26, "taker_buy_volume": 34650.2, "taker_buy_quote": 2051.29184}, {"ts": 1774252560000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2451.7, "quote_volume": 144.94097, "trades": 6, "taker_buy_volume": 455.0, "taker_buy_quote": 26.936}, {"ts": 1774252620000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 810.6, "quote_volume": 47.90646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 22184.1, "quote_volume": 1311.08031, "trades": 18, "taker_buy_volume": 17306.1, "taker_buy_quote": 1022.79051}, {"ts": 1774252740000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 3502.4, "quote_volume": 207.02562, "trades": 6, "taker_buy_volume": 337.8, "taker_buy_quote": 19.99776}, {"ts": 1774252800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 902.0, "quote_volume": 53.3082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252860000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 21173.8, "quote_volume": 1253.4759, "trades": 27, "taker_buy_volume": 13509.2, "taker_buy_quote": 799.74464}, {"ts": 1774252920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 3181.4, "quote_volume": 188.33888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252980000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 23320.3, "quote_volume": 1382.99419, "trades": 35, "taker_buy_volume": 15923.6, "taker_buy_quote": 944.36988}, {"ts": 1774253040000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4172.0, "quote_volume": 247.70077, "trades": 8, "taker_buy_volume": 3011.7, "taker_buy_quote": 178.89498}, {"ts": 1774253100000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 915.9, "quote_volume": 54.31287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253160000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 28614.5, "quote_volume": 1699.71975, "trades": 24, "taker_buy_volume": 13678.1, "taker_buy_quote": 812.52924}, {"ts": 1774253220000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 26423.4, "quote_volume": 1569.73026, "trades": 27, "taker_buy_volume": 18405.1, "taker_buy_quote": 1093.44324}, {"ts": 1774253280000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 34231.9, "quote_volume": 2033.28739, "trades": 25, "taker_buy_volume": 4666.2, "taker_buy_quote": 277.17228}, {"ts": 1774253340000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2506.4, "quote_volume": 148.79345, "trades": 3, "taker_buy_volume": 1639.3, "taker_buy_quote": 97.37442}, {"ts": 1774253400000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 928.2, "quote_volume": 55.04226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253460000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 11747.9, "quote_volume": 696.65047, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253520000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1205.2, "quote_volume": 71.46836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253580000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 58088.5, "quote_volume": 3448.52644, "trades": 30, "taker_buy_volume": 19490.5, "taker_buy_quote": 1157.96003}, {"ts": 1774253640000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 184739.7, "quote_volume": 10985.51861, "trades": 36, "taker_buy_volume": 165563.3, "taker_buy_quote": 9846.52899}, {"ts": 1774253700000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 41521.0, "quote_volume": 2466.3474, "trades": 13, "taker_buy_volume": 7212.6, "taker_buy_quote": 428.42844}, {"ts": 1774253760000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 54739.8, "quote_volume": 3251.51878, "trades": 21, "taker_buy_volume": 25987.5, "taker_buy_quote": 1543.6575}, {"ts": 1774253820000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1128.3, "quote_volume": 66.90819, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253880000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3011.4, "quote_volume": 178.74433, "trades": 4, "taker_buy_volume": 1683.1, "taker_buy_quote": 99.97614}, {"ts": 1774253940000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 922.6, "quote_volume": 54.71018, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254000000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2044.2, "quote_volume": 121.32106, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 59.4}, {"ts": 1774254060000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 17049.0, "quote_volume": 1012.6956, "trades": 18, "taker_buy_volume": 5953.1, "taker_buy_quote": 353.61414}, {"ts": 1774254120000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 1602.7, "quote_volume": 95.13783, "trades": 3, "taker_buy_volume": 977.2, "taker_buy_quote": 58.04568}, {"ts": 1774254180000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 51877.6, "quote_volume": 3081.44626, "trades": 37, "taker_buy_volume": 15076.3, "taker_buy_quote": 895.53222}, {"ts": 1774254240000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 1559.1, "quote_volume": 92.50473, "trades": 3, "taker_buy_volume": 501.0, "taker_buy_quote": 29.7594}, {"ts": 1774254300000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 3798.9, "quote_volume": 225.3219, "trades": 7, "taker_buy_volume": 471.3, "taker_buy_quote": 27.99522}, {"ts": 1774254360000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 947.7, "quote_volume": 56.19861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254420000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 6513.8, "quote_volume": 386.26834, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254480000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 17303.2, "quote_volume": 1026.00347, "trades": 13, "taker_buy_volume": 101.4, "taker_buy_quote": 6.02316}, {"ts": 1774254540000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1046.7, "quote_volume": 61.96464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254600000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 1233.9, "quote_volume": 73.06562, "trades": 4, "taker_buy_volume": 187.4, "taker_buy_quote": 11.11282}, {"ts": 1774254660000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 23203.8, "quote_volume": 1375.97372, "trades": 16, "taker_buy_volume": 22324.8, "taker_buy_quote": 1323.86064}, {"ts": 1774254720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 252.7, "quote_volume": 14.98511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254780000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 2993.1, "quote_volume": 177.52958, "trades": 5, "taker_buy_volume": 387.5, "taker_buy_quote": 23.0175}, {"ts": 1774254840000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 37993.4, "quote_volume": 2256.73439, "trades": 9, "taker_buy_volume": 37257.7, "taker_buy_quote": 2213.10738}, {"ts": 1774254900000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 42171.4, "quote_volume": 2500.76402, "trades": 14, "taker_buy_volume": 5462.9, "taker_buy_quote": 323.94997}, {"ts": 1774254960000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 16175.5, "quote_volume": 959.10145, "trades": 18, "taker_buy_volume": 12317.4, "taker_buy_quote": 730.42182}, {"ts": 1774255020000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 15434.5, "quote_volume": 915.18312, "trades": 8, "taker_buy_volume": 14607.2, "taker_buy_quote": 866.20696}, {"ts": 1774255080000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 19956.6, "quote_volume": 1183.40167, "trades": 10, "taker_buy_volume": 3371.8, "taker_buy_quote": 199.94774}, {"ts": 1774255140000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 988.2, "quote_volume": 58.50144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255200000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 920.1, "quote_volume": 54.46992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255260000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 993.2, "quote_volume": 58.79744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255320000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1436.8, "quote_volume": 85.05856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255380000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 372337.1, "quote_volume": 22041.88387, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255440000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 1950.6, "quote_volume": 115.29925, "trades": 4, "taker_buy_volume": 187.9, "taker_buy_quote": 11.12368}, {"ts": 1774255500000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 966.1, "quote_volume": 57.09651, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255560000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2944.7, "quote_volume": 174.0647, "trades": 7, "taker_buy_volume": 329.3, "taker_buy_quote": 19.49456}, {"ts": 1774255620000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 6551.3, "quote_volume": 387.20452, "trades": 4, "taker_buy_volume": 226.9, "taker_buy_quote": 13.43248}, {"ts": 1774255680000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 16512.9, "quote_volume": 975.91239, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255740000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3130.4, "quote_volume": 184.89572, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255800000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6050.4, "quote_volume": 357.33547, "trades": 5, "taker_buy_volume": 3618.7, "taker_buy_quote": 213.86517}, {"ts": 1774255860000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 53686.4, "quote_volume": 3172.82753, "trades": 33, "taker_buy_volume": 42407.8, "taker_buy_quote": 2506.30098}, {"ts": 1774255920000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 886.6, "quote_volume": 52.3094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255980000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 10139.4, "quote_volume": 599.12333, "trades": 4, "taker_buy_volume": 8987.3, "taker_buy_quote": 531.14943}, {"ts": 1774256040000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 24532.3, "quote_volume": 1447.32739, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256100000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 4193.8, "quote_volume": 247.01482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256160000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 86609.5, "quote_volume": 5095.06238, "trades": 47, "taker_buy_volume": 1069.7, "taker_buy_quote": 63.00533}, {"ts": 1774256220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 341.8, "quote_volume": 20.09784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256280000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 90563.8, "quote_volume": 5334.03065, "trades": 42, "taker_buy_volume": 81253.2, "taker_buy_quote": 4785.81348}, {"ts": 1774256340000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 10079.1, "quote_volume": 593.57932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256400000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 2364.1, "quote_volume": 139.01756, "trades": 6, "taker_buy_volume": 84.8, "taker_buy_quote": 4.99472}, {"ts": 1774256460000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 111292.3, "quote_volume": 6542.86146, "trades": 24, "taker_buy_volume": 531.9, "taker_buy_quote": 31.27572}, {"ts": 1774256520000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 118485.2, "quote_volume": 6955.56838, "trades": 48, "taker_buy_volume": 55927.1, "taker_buy_quote": 3283.40791}, {"ts": 1774256580000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 48176.9, "quote_volume": 2832.7301, "trades": 17, "taker_buy_volume": 19098.0, "taker_buy_quote": 1122.9624}, {"ts": 1774256640000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 31144.6, "quote_volume": 1831.29064, "trades": 17, "taker_buy_volume": 15288.6, "taker_buy_quote": 898.96968}, {"ts": 1774256700000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 40459.0, "quote_volume": 2374.93116, "trades": 17, "taker_buy_volume": 2700.0, "taker_buy_quote": 158.49}, {"ts": 1774256760000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 59140.8, "quote_volume": 3471.48233, "trades": 14, "taker_buy_volume": 58314.5, "taker_buy_quote": 3423.06115}, {"ts": 1774256820000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 35518.1, "quote_volume": 2084.82172, "trades": 19, "taker_buy_volume": 29599.1, "taker_buy_quote": 1737.46717}, {"ts": 1774256880000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 8632.8, "quote_volume": 505.89911, "trades": 5, "taker_buy_volume": 170.3, "taker_buy_quote": 9.99661}, {"ts": 1774256940000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 114897.6, "quote_volume": 6744.40265, "trades": 19, "taker_buy_volume": 86064.2, "taker_buy_quote": 5051.96854}, {"ts": 1774257000000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 102590.9, "quote_volume": 6022.1006, "trades": 39, "taker_buy_volume": 67070.0, "taker_buy_quote": 3937.02377}, {"ts": 1774257060000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 20563.4, "quote_volume": 1207.07158, "trades": 7, "taker_buy_volume": 19600.5, "taker_buy_quote": 1150.54935}, {"ts": 1774257120000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 3292.9, "quote_volume": 193.40725, "trades": 5, "taker_buy_volume": 1140.2, "taker_buy_quote": 67.04376}, {"ts": 1774257180000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1123.8, "quote_volume": 65.96706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257240000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 960.3, "quote_volume": 56.37811, "trades": 3, "taker_buy_volume": 85.0, "taker_buy_quote": 4.998}, {"ts": 1774257300000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 925.6, "quote_volume": 54.33272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257360000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 56792.1, "quote_volume": 3340.0539, "trades": 26, "taker_buy_volume": 15322.6, "taker_buy_quote": 901.7484}, {"ts": 1774257420000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7806.1, "quote_volume": 458.89596, "trades": 4, "taker_buy_volume": 6778.9, "taker_buy_quote": 398.59932}, {"ts": 1774257480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 760.8, "quote_volume": 44.65896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257540000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1961.2, "quote_volume": 115.20147, "trades": 7, "taker_buy_volume": 790.3, "taker_buy_quote": 46.46964}, {"ts": 1774257600000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 1201.8, "quote_volume": 70.56635, "trades": 3, "taker_buy_volume": 206.9, "taker_buy_quote": 12.16572}, {"ts": 1774257660000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 4750.7, "quote_volume": 279.32879, "trades": 12, "taker_buy_volume": 2734.5, "taker_buy_quote": 160.7886}, {"ts": 1774257720000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 2520.6, "quote_volume": 148.22146, "trades": 4, "taker_buy_volume": 101.8, "taker_buy_quote": 5.99602}, {"ts": 1774257780000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 380.5, "quote_volume": 22.3734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257840000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 42965.0, "quote_volume": 2526.32761, "trades": 14, "taker_buy_volume": 269.0, "taker_buy_quote": 15.8172}, {"ts": 1774257900000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 109936.7, "quote_volume": 6453.13293, "trades": 43, "taker_buy_volume": 33834.1, "taker_buy_quote": 1986.06167}, {"ts": 1774257960000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 6246.7, "quote_volume": 366.68129, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258020000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 11110.5, "quote_volume": 653.21789, "trades": 4, "taker_buy_volume": 10315.4, "taker_buy_quote": 606.54552}, {"ts": 1774258080000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1124.5, "quote_volume": 66.00815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 54660.2, "quote_volume": 3213.94931, "trades": 16, "taker_buy_volume": 47619.5, "taker_buy_quote": 2800.0266}, {"ts": 1774258200000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1790.1, "quote_volume": 105.34215, "trades": 7, "taker_buy_volume": 842.7, "taker_buy_quote": 49.63503}, {"ts": 1774258260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 6048.7, "quote_volume": 355.66356, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258320000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 23085.7, "quote_volume": 1357.48648, "trades": 15, "taker_buy_volume": 5503.5, "taker_buy_quote": 323.66825}, {"ts": 1774258380000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 72742.6, "quote_volume": 4269.85811, "trades": 30, "taker_buy_volume": 35414.1, "taker_buy_quote": 2078.80767}, {"ts": 1774258440000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 17312.9, "quote_volume": 1014.64919, "trades": 11, "taker_buy_volume": 1132.5, "taker_buy_quote": 66.47775}, {"ts": 1774258500000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 324624.7, "quote_volume": 18976.95099, "trades": 76, "taker_buy_volume": 51546.7, "taker_buy_quote": 3015.48195}, {"ts": 1774258560000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 14845.3, "quote_volume": 869.81461, "trades": 12, "taker_buy_volume": 13645.6, "taker_buy_quote": 799.63216}, {"ts": 1774258620000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 6648.9, "quote_volume": 389.52775, "trades": 4, "taker_buy_volume": 5671.0, "taker_buy_quote": 332.3206}, {"ts": 1774258680000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 117400.2, "quote_volume": 6879.9538, "trades": 125, "taker_buy_volume": 54066.8, "taker_buy_quote": 3168.67905}, {"ts": 1774258740000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 185990.9, "quote_volume": 10929.60783, "trades": 79, "taker_buy_volume": 160450.0, "taker_buy_quote": 9428.54136}, {"ts": 1774258800000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 102733.1, "quote_volume": 6040.87972, "trades": 29, "taker_buy_volume": 4667.6, "taker_buy_quote": 274.64325}, {"ts": 1774258860000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 25592.3, "quote_volume": 1505.25892, "trades": 14, "taker_buy_volume": 17913.8, "taker_buy_quote": 1053.76312}, {"ts": 1774258920000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 105061.0, "quote_volume": 6188.01032, "trades": 68, "taker_buy_volume": 53133.7, "taker_buy_quote": 3129.57493}, {"ts": 1774258980000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 6254.5, "quote_volume": 368.32042, "trades": 6, "taker_buy_volume": 5558.2, "taker_buy_quote": 327.37798}, {"ts": 1774259040000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6916.3, "quote_volume": 407.15865, "trades": 9, "taker_buy_volume": 4802.1, "taker_buy_quote": 282.84369}, {"ts": 1774259100000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 45216.3, "quote_volume": 2667.306, "trades": 24, "taker_buy_volume": 44126.3, "taker_buy_quote": 2603.105}, {"ts": 1774259160000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 16058.3, "quote_volume": 947.37777, "trades": 8, "taker_buy_volume": 15439.0, "taker_buy_quote": 910.901}, {"ts": 1774259220000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 57142.2, "quote_volume": 3370.70592, "trades": 21, "taker_buy_volume": 13443.8, "taker_buy_quote": 793.22312}, {"ts": 1774259280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5498.4, "quote_volume": 324.4056, "trades": 5, "taker_buy_volume": 5498.4, "taker_buy_quote": 324.4056}, {"ts": 1774259340000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9275.4, "quote_volume": 547.16425, "trades": 4, "taker_buy_volume": 8431.9, "taker_buy_quote": 497.4821}, {"ts": 1774259400000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 53006.9, "quote_volume": 3127.02485, "trades": 23, "taker_buy_volume": 33426.2, "taker_buy_quote": 1972.1458}, {"ts": 1774259460000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 61010.5, "quote_volume": 3605.62967, "trades": 11, "taker_buy_volume": 60101.7, "taker_buy_quote": 3552.01047}, {"ts": 1774259520000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6206.4, "quote_volume": 366.72781, "trades": 7, "taker_buy_volume": 5502.1, "taker_buy_quote": 325.17411}, {"ts": 1774259580000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 10254.1, "quote_volume": 605.33968, "trades": 9, "taker_buy_volume": 3477.8, "taker_buy_quote": 205.53798}, {"ts": 1774259640000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7112.8, "quote_volume": 420.27847, "trades": 12, "taker_buy_volume": 6232.7, "taker_buy_quote": 368.35257}, {"ts": 1774259700000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 23568.2, "quote_volume": 1393.08925, "trades": 34, "taker_buy_volume": 5963.2, "taker_buy_quote": 352.65067}, {"ts": 1774259760000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 12170.8, "quote_volume": 719.81966, "trades": 8, "taker_buy_volume": 5253.8, "taker_buy_quote": 311.02496}, {"ts": 1774259820000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 24311.6, "quote_volume": 1439.80525, "trades": 18, "taker_buy_volume": 22376.9, "taker_buy_quote": 1325.27101}, {"ts": 1774259880000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 34413.8, "quote_volume": 2037.52452, "trades": 15, "taker_buy_volume": 4468.4, "taker_buy_quote": 264.75684}, {"ts": 1774259940000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 14852.4, "quote_volume": 878.90528, "trades": 12, "taker_buy_volume": 8197.1, "taker_buy_quote": 485.57705}, {"ts": 1774260000000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 4407.6, "quote_volume": 261.30787, "trades": 8, "taker_buy_volume": 3779.5, "taker_buy_quote": 224.12435}, {"ts": 1774260060000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 13699.9, "quote_volume": 811.71223, "trades": 6, "taker_buy_volume": 6781.5, "taker_buy_quote": 402.14295}, {"ts": 1774260120000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 26520.1, "quote_volume": 1573.21516, "trades": 16, "taker_buy_volume": 18607.8, "taker_buy_quote": 1104.01577}, {"ts": 1774260180000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 30054.5, "quote_volume": 1785.1516, "trades": 31, "taker_buy_volume": 21058.8, "taker_buy_quote": 1250.89272}, {"ts": 1774260240000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10112.7, "quote_volume": 601.19662, "trades": 16, "taker_buy_volume": 7446.5, "taker_buy_quote": 442.82434}, {"ts": 1774260300000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 11048.7, "quote_volume": 657.32666, "trades": 9, "taker_buy_volume": 10338.8, "taker_buy_quote": 615.1586}, {"ts": 1774260360000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 224365.1, "quote_volume": 13359.66234, "trades": 100, "taker_buy_volume": 176948.4, "taker_buy_quote": 10534.62452}, {"ts": 1774260420000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 60721.0, "quote_volume": 3612.83337, "trades": 33, "taker_buy_volume": 58482.2, "taker_buy_quote": 3479.6909}, {"ts": 1774260480000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 35791.3, "quote_volume": 2129.51227, "trades": 27, "taker_buy_volume": 21898.8, "taker_buy_quote": 1302.9786}, {"ts": 1774260540000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 64187.2, "quote_volume": 3825.45059, "trades": 77, "taker_buy_volume": 28546.2, "taker_buy_quote": 1701.47811}, {"ts": 1774260600000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 69013.4, "quote_volume": 4113.40692, "trades": 31, "taker_buy_volume": 56698.3, "taker_buy_quote": 3379.42696}, {"ts": 1774260660000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 70378.0, "quote_volume": 4194.46366, "trades": 16, "taker_buy_volume": 9784.6, "taker_buy_quote": 583.19699}, {"ts": 1774260720000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2785.4, "quote_volume": 165.7313, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260780000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 8513.3, "quote_volume": 506.96749, "trades": 10, "taker_buy_volume": 4261.4, "taker_buy_quote": 253.97944}, {"ts": 1774260840000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 57106.4, "quote_volume": 3403.24045, "trades": 24, "taker_buy_volume": 26517.5, "taker_buy_quote": 1580.443}, {"ts": 1774260900000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 2314.6, "quote_volume": 137.7187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260960000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 79922.8, "quote_volume": 4755.39196, "trades": 22, "taker_buy_volume": 5817.1, "taker_buy_quote": 346.11745}, {"ts": 1774261020000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 961.4, "quote_volume": 57.10716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261080000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 28614.7, "quote_volume": 1703.10859, "trades": 13, "taker_buy_volume": 22014.0, "taker_buy_quote": 1310.483}, {"ts": 1774261140000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 36317.0, "quote_volume": 2160.8615, "trades": 37, "taker_buy_volume": 27051.1, "taker_buy_quote": 1609.54045}, {"ts": 1774261200000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 1041.4, "quote_volume": 61.85916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261260000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 1412.5, "quote_volume": 83.9305, "trades": 6, "taker_buy_volume": 280.0, "taker_buy_quote": 16.66}, {"ts": 1774261320000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 20609.9, "quote_volume": 1224.1518, "trades": 17, "taker_buy_volume": 1686.0, "taker_buy_quote": 100.1484}, {"ts": 1774261380000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 54684.6, "quote_volume": 3242.79678, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261440000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 49919.5, "quote_volume": 2965.13057, "trades": 15, "taker_buy_volume": 49042.2, "taker_buy_quote": 2913.10668}, {"ts": 1774261500000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 929.6, "quote_volume": 55.12528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261560000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 3176.0, "quote_volume": 188.57696, "trades": 6, "taker_buy_volume": 2401.6, "taker_buy_quote": 142.65504}, {"ts": 1774261620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1089.5, "quote_volume": 64.60735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261680000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 38014.4, "quote_volume": 2254.15445, "trades": 14, "taker_buy_volume": 15276.7, "taker_buy_quote": 905.90831}, {"ts": 1774261740000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 18618.0, "quote_volume": 1104.31378, "trades": 9, "taker_buy_volume": 10213.8, "taker_buy_quote": 605.94472}, {"ts": 1774261800000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1241.2, "quote_volume": 73.60316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261860000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 11381.8, "quote_volume": 674.82709, "trades": 9, "taker_buy_volume": 92.0, "taker_buy_quote": 5.4556}, {"ts": 1774261920000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1065.3, "quote_volume": 63.06576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261980000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 29768.7, "quote_volume": 1765.16738, "trades": 8, "taker_buy_volume": 28603.4, "taker_buy_quote": 1696.18162}, {"ts": 1774262040000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 18643.9, "quote_volume": 1103.64124, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262100000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2417.1, "quote_volume": 143.06189, "trades": 8, "taker_buy_volume": 1353.0, "taker_buy_quote": 80.0976}, {"ts": 1774262160000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 798.3, "quote_volume": 47.19354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262220000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 2555.7, "quote_volume": 151.21036, "trades": 3, "taker_buy_volume": 1684.9, "taker_buy_quote": 99.74608}, {"ts": 1774262280000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 15097.2, "quote_volume": 892.24452, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262340000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1061.1, "quote_volume": 62.71101, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262400000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 784.7, "quote_volume": 46.37577, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262460000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1032.4, "quote_volume": 61.01484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262520000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 2145.1, "quote_volume": 126.89292, "trades": 6, "taker_buy_volume": 1175.1, "taker_buy_quote": 69.56592}, {"ts": 1774262580000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 23992.4, "quote_volume": 1420.25055, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262640000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 1878.2, "quote_volume": 111.00162, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262700000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 8859.4, "quote_volume": 524.38311, "trades": 5, "taker_buy_volume": 7925.7, "taker_buy_quote": 469.20144}, {"ts": 1774262760000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 6000.6, "quote_volume": 354.63546, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262820000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 13550.2, "quote_volume": 800.80441, "trades": 9, "taker_buy_volume": 780.8, "taker_buy_quote": 46.14528}, {"ts": 1774262880000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 5870.1, "quote_volume": 346.73989, "trades": 7, "taker_buy_volume": 4039.9, "taker_buy_quote": 238.75809}, {"ts": 1774262940000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 3159.0, "quote_volume": 186.60949, "trades": 10, "taker_buy_volume": 2284.9, "taker_buy_quote": 135.03759}, {"ts": 1774263000000, "open": 0.059, "high": 0.0593, "low": 0.059, "close": 0.0592, "volume": 33582.4, "quote_volume": 1987.25367, "trades": 21, "taker_buy_volume": 23349.6, "taker_buy_quote": 1381.50225}, {"ts": 1774263060000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 40030.7, "quote_volume": 2369.72684, "trades": 12, "taker_buy_volume": 34821.7, "taker_buy_quote": 2061.44464}, {"ts": 1774263120000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 92458.3, "quote_volume": 5473.73514, "trades": 34, "taker_buy_volume": 44605.4, "taker_buy_quote": 2640.84346}, {"ts": 1774263180000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3845.6, "quote_volume": 227.95615, "trades": 5, "taker_buy_volume": 2966.3, "taker_buy_quote": 175.90159}, {"ts": 1774263240000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3957.8, "quote_volume": 234.60189, "trades": 4, "taker_buy_volume": 3001.3, "taker_buy_quote": 177.97709}, {"ts": 1774263300000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3496.9, "quote_volume": 207.26961, "trades": 5, "taker_buy_volume": 2531.3, "taker_buy_quote": 150.10609}, {"ts": 1774263360000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 27253.0, "quote_volume": 1613.4576, "trades": 9, "taker_buy_volume": 800.0, "taker_buy_quote": 47.44}, {"ts": 1774263420000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 30846.5, "quote_volume": 1826.19543, "trades": 10, "taker_buy_volume": 15339.1, "taker_buy_quote": 908.15735}, {"ts": 1774263480000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 17934.7, "quote_volume": 1061.99744, "trades": 9, "taker_buy_volume": 2632.0, "taker_buy_quote": 156.0776}, {"ts": 1774263540000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 116196.6, "quote_volume": 6870.70269, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263600000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 120562.2, "quote_volume": 7137.35065, "trades": 30, "taker_buy_volume": 41337.6, "taker_buy_quote": 2447.25433}, {"ts": 1774263660000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1060.7, "quote_volume": 62.79344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263720000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 783.9, "quote_volume": 46.40688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263780000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 18961.1, "quote_volume": 1122.48171, "trades": 8, "taker_buy_volume": 4340.1, "taker_buy_quote": 256.93392}, {"ts": 1774263840000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 959.2, "quote_volume": 56.68872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263900000, "open": 0.0591, "high": 0.0604, "low": 0.0591, "close": 0.0604, "volume": 2269325.5, "quote_volume": 135960.73006, "trades": 710, "taker_buy_volume": 1505974.8, "taker_buy_quote": 90210.16322}, {"ts": 1774263960000, "open": 0.0605, "high": 0.0613, "low": 0.0605, "close": 0.0611, "volume": 2955995.2, "quote_volume": 179903.58824, "trades": 798, "taker_buy_volume": 1484011.2, "taker_buy_quote": 90289.47253}, {"ts": 1774264020000, "open": 0.0612, "high": 0.0615, "low": 0.0608, "close": 0.061, "volume": 1224711.4, "quote_volume": 74876.48417, "trades": 459, "taker_buy_volume": 433648.9, "taker_buy_quote": 26539.71215}, {"ts": 1774264080000, "open": 0.0609, "high": 0.0611, "low": 0.0607, "close": 0.061, "volume": 902219.4, "quote_volume": 54938.44224, "trades": 296, "taker_buy_volume": 284518.9, "taker_buy_quote": 17329.17326}, {"ts": 1774264140000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 735247.2, "quote_volume": 44984.81504, "trades": 211, "taker_buy_volume": 203843.9, "taker_buy_quote": 12466.33705}, {"ts": 1774264200000, "open": 0.0613, "high": 0.0623, "low": 0.0611, "close": 0.0612, "volume": 3150264.5, "quote_volume": 193504.66453, "trades": 647, "taker_buy_volume": 2102612.0, "taker_buy_quote": 129338.13609}, {"ts": 1774264260000, "open": 0.0613, "high": 0.0616, "low": 0.0613, "close": 0.0613, "volume": 457151.8, "quote_volume": 28085.96591, "trades": 207, "taker_buy_volume": 317658.7, "taker_buy_quote": 19523.76983}, {"ts": 1774264320000, "open": 0.0613, "high": 0.0618, "low": 0.0613, "close": 0.0617, "volume": 353269.7, "quote_volume": 21735.27108, "trades": 298, "taker_buy_volume": 268505.2, "taker_buy_quote": 16517.05003}, {"ts": 1774264380000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0617, "volume": 607395.0, "quote_volume": 37564.27699, "trades": 225, "taker_buy_volume": 428416.5, "taker_buy_quote": 26499.79711}, {"ts": 1774264440000, "open": 0.0617, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 290337.7, "quote_volume": 17870.05433, "trades": 190, "taker_buy_volume": 148688.5, "taker_buy_quote": 9159.94487}, {"ts": 1774264500000, "open": 0.0615, "high": 0.0618, "low": 0.0615, "close": 0.0618, "volume": 309356.9, "quote_volume": 19110.51321, "trades": 340, "taker_buy_volume": 220917.9, "taker_buy_quote": 13650.19265}, {"ts": 1774264560000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0619, "volume": 170619.6, "quote_volume": 10558.43086, "trades": 152, "taker_buy_volume": 115828.0, "taker_buy_quote": 7168.68758}, {"ts": 1774264620000, "open": 0.0619, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 58432.1, "quote_volume": 3613.16957, "trades": 49, "taker_buy_volume": 26367.6, "taker_buy_quote": 1631.53663}, {"ts": 1774264680000, "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0615, "volume": 111867.1, "quote_volume": 6898.36155, "trades": 96, "taker_buy_volume": 54979.4, "taker_buy_quote": 3393.41832}, {"ts": 1774264740000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 177081.5, "quote_volume": 10896.16699, "trades": 79, "taker_buy_volume": 84370.4, "taker_buy_quote": 5194.52432}, {"ts": 1774264800000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 78667.1, "quote_volume": 4833.05817, "trades": 101, "taker_buy_volume": 46780.3, "taker_buy_quote": 2873.19527}, {"ts": 1774264860000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 78708.7, "quote_volume": 4832.69739, "trades": 37, "taker_buy_volume": 8090.2, "taker_buy_quote": 496.81703}, {"ts": 1774264920000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 113655.0, "quote_volume": 6981.29444, "trades": 87, "taker_buy_volume": 16577.0, "taker_buy_quote": 1019.29181}, {"ts": 1774264980000, "open": 0.0614, "high": 0.0614, "low": 0.0611, "close": 0.0611, "volume": 137896.4, "quote_volume": 8444.7251, "trades": 61, "taker_buy_volume": 15033.3, "taker_buy_quote": 920.12796}, {"ts": 1774265040000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 500464.6, "quote_volume": 30590.55841, "trades": 294, "taker_buy_volume": 295137.7, "taker_buy_quote": 18047.53268}, {"ts": 1774265100000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 35785.6, "quote_volume": 2193.63438, "trades": 50, "taker_buy_volume": 23428.9, "taker_buy_quote": 1436.19157}, {"ts": 1774265160000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 105943.5, "quote_volume": 6507.0149, "trades": 85, "taker_buy_volume": 47715.1, "taker_buy_quote": 2931.61474}, {"ts": 1774265220000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 102984.8, "quote_volume": 6333.49093, "trades": 81, "taker_buy_volume": 12736.1, "taker_buy_quote": 783.27015}, {"ts": 1774265280000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 53212.5, "quote_volume": 3269.66532, "trades": 54, "taker_buy_volume": 25227.4, "taker_buy_quote": 1550.51368}, {"ts": 1774265340000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 12703.7, "quote_volume": 781.26755, "trades": 27, "taker_buy_volume": 2254.9, "taker_buy_quote": 138.67635}, {"ts": 1774265400000, "open": 0.0615, "high": 0.0619, "low": 0.0615, "close": 0.0618, "volume": 746049.4, "quote_volume": 46138.93072, "trades": 146, "taker_buy_volume": 467942.3, "taker_buy_quote": 28937.46887}, {"ts": 1774265460000, "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 58736.1, "quote_volume": 3630.65987, "trades": 17, "taker_buy_volume": 7688.9, "taker_buy_quote": 475.94291}, {"ts": 1774265520000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 194605.8, "quote_volume": 12026.41869, "trades": 22, "taker_buy_volume": 97969.8, "taker_buy_quote": 6054.53364}, {"ts": 1774265580000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 199269.3, "quote_volume": 12329.31383, "trades": 48, "taker_buy_volume": 78696.4, "taker_buy_quote": 4871.30716}, {"ts": 1774265640000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0619, "volume": 2704.6, "quote_volume": 167.3485, "trades": 9, "taker_buy_volume": 2042.2, "taker_buy_quote": 126.41218}, {"ts": 1774265700000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 31869.9, "quote_volume": 1969.48579, "trades": 16, "taker_buy_volume": 324.4, "taker_buy_quote": 20.04792}, {"ts": 1774265760000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 253913.3, "quote_volume": 15664.44731, "trades": 59, "taker_buy_volume": 33741.0, "taker_buy_quote": 2081.64823}, {"ts": 1774265820000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 49204.5, "quote_volume": 3030.9972, "trades": 36, "taker_buy_volume": 1972.7, "taker_buy_quote": 121.51832}, {"ts": 1774265880000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 44015.3, "quote_volume": 2706.85519, "trades": 73, "taker_buy_volume": 14377.0, "taker_buy_quote": 884.1855}, {"ts": 1774265940000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 26067.5, "quote_volume": 1602.48605, "trades": 10, "taker_buy_volume": 19415.5, "taker_buy_quote": 1194.05325}, {"ts": 1774266000000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 13492.5, "quote_volume": 829.70426, "trades": 12, "taker_buy_volume": 10072.1, "taker_buy_quote": 619.43415}, {"ts": 1774266060000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 98444.8, "quote_volume": 6051.11919, "trades": 44, "taker_buy_volume": 37569.0, "taker_buy_quote": 2309.46683}, {"ts": 1774266120000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 5385.1, "quote_volume": 331.34598, "trades": 11, "taker_buy_volume": 3257.5, "taker_buy_quote": 200.49858}, {"ts": 1774266180000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 67190.4, "quote_volume": 4131.72143, "trades": 41, "taker_buy_volume": 21861.3, "taker_buy_quote": 1344.46995}, {"ts": 1774266240000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 11690.8, "quote_volume": 717.90671, "trades": 29, "taker_buy_volume": 915.9, "taker_buy_quote": 56.32785}, {"ts": 1774266300000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 32615.3, "quote_volume": 1999.59461, "trades": 44, "taker_buy_volume": 15144.8, "taker_buy_quote": 928.37624}, {"ts": 1774266360000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 26572.0, "quote_volume": 1627.32405, "trades": 40, "taker_buy_volume": 2910.9, "taker_buy_quote": 178.14708}, {"ts": 1774266420000, "open": 0.0611, "high": 0.0611, "low": 0.0608, "close": 0.0608, "volume": 214861.7, "quote_volume": 13102.49627, "trades": 125, "taker_buy_volume": 22342.0, "taker_buy_quote": 1362.862}, {"ts": 1774266480000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 80640.3, "quote_volume": 4923.68825, "trades": 84, "taker_buy_volume": 51675.9, "taker_buy_quote": 3156.75989}, {"ts": 1774266540000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1576.0, "quote_volume": 96.2936, "trades": 14, "taker_buy_volume": 935.5, "taker_buy_quote": 57.15905}, {"ts": 1774266600000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 13539.5, "quote_volume": 826.26774, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 54.99}, {"ts": 1774266660000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 53362.4, "quote_volume": 3255.09611, "trades": 30, "taker_buy_volume": 4300.0, "taker_buy_quote": 262.3}, {"ts": 1774266720000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 27295.7, "quote_volume": 1665.0877, "trades": 26, "taker_buy_volume": 5347.9, "taker_buy_quote": 326.2719}, {"ts": 1774266780000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 7034.7, "quote_volume": 429.52587, "trades": 4, "taker_buy_volume": 4091.7, "taker_buy_quote": 250.00287}, {"ts": 1774266840000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 38688.5, "quote_volume": 2364.35336, "trades": 58, "taker_buy_volume": 35022.5, "taker_buy_quote": 2140.23082}, {"ts": 1774266900000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 48656.5, "quote_volume": 2970.18362, "trades": 99, "taker_buy_volume": 17092.2, "taker_buy_quote": 1042.6242}, {"ts": 1774266960000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 278852.0, "quote_volume": 16982.0379, "trades": 106, "taker_buy_volume": 75880.1, "taker_buy_quote": 4621.09809}, {"ts": 1774267020000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 18681.2, "quote_volume": 1137.68508, "trades": 33, "taker_buy_volume": 7371.2, "taker_buy_quote": 448.90608}, {"ts": 1774267080000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 24172.5, "quote_volume": 1472.04408, "trades": 33, "taker_buy_volume": 22202.4, "taker_buy_quote": 1352.12616}, {"ts": 1774267140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 51680.7, "quote_volume": 3147.35463, "trades": 17, "taker_buy_volume": 355.2, "taker_buy_quote": 21.63168}, {"ts": 1774267200000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 162341.8, "quote_volume": 9913.90476, "trades": 99, "taker_buy_volume": 92898.4, "taker_buy_quote": 5671.21194}, {"ts": 1774267260000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 306446.1, "quote_volume": 18692.75907, "trades": 111, "taker_buy_volume": 130392.8, "taker_buy_quote": 7957.74332}, {"ts": 1774267320000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 113409.6, "quote_volume": 6911.69824, "trades": 74, "taker_buy_volume": 78247.0, "taker_buy_quote": 4769.50109}, {"ts": 1774267380000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 109072.5, "quote_volume": 6659.33586, "trades": 67, "taker_buy_volume": 85096.0, "taker_buy_quote": 5194.50891}, {"ts": 1774267440000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 33059.7, "quote_volume": 2023.14399, "trades": 21, "taker_buy_volume": 30694.5, "taker_buy_quote": 1878.47685}, {"ts": 1774267500000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 61237.1, "quote_volume": 3743.59676, "trades": 33, "taker_buy_volume": 39712.6, "taker_buy_quote": 2430.41112}, {"ts": 1774267560000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 32939.5, "quote_volume": 2012.09845, "trades": 34, "taker_buy_volume": 32168.3, "taker_buy_quote": 1965.05525}, {"ts": 1774267620000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 35319.4, "quote_volume": 2155.77932, "trades": 33, "taker_buy_volume": 13048.6, "taker_buy_quote": 797.21621}, {"ts": 1774267680000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 75068.4, "quote_volume": 4584.87536, "trades": 45, "taker_buy_volume": 59256.3, "taker_buy_quote": 3620.05728}, {"ts": 1774267740000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 27556.8, "quote_volume": 1687.53059, "trades": 35, "taker_buy_volume": 17659.0, "taker_buy_quote": 1081.63842}, {"ts": 1774267800000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 74679.7, "quote_volume": 4574.94602, "trades": 55, "taker_buy_volume": 33382.1, "taker_buy_quote": 2044.71258}, {"ts": 1774267860000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 58887.2, "quote_volume": 3603.79256, "trades": 28, "taker_buy_volume": 43794.4, "taker_buy_quote": 2680.21728}, {"ts": 1774267920000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 20947.2, "quote_volume": 1282.20483, "trades": 25, "taker_buy_volume": 11142.2, "taker_buy_quote": 682.13883}, {"ts": 1774267980000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 56557.3, "quote_volume": 3458.68871, "trades": 34, "taker_buy_volume": 2367.8, "taker_buy_quote": 144.88281}, {"ts": 1774268040000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 12795.9, "quote_volume": 780.74624, "trades": 16, "taker_buy_volume": 531.6, "taker_buy_quote": 32.48076}, {"ts": 1774268100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 98041.5, "quote_volume": 5980.5315, "trades": 40, "taker_buy_volume": 22952.7, "taker_buy_quote": 1400.1147}, {"ts": 1774268160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6119.2, "quote_volume": 373.2712, "trades": 12, "taker_buy_volume": 177.4, "taker_buy_quote": 10.8214}, {"ts": 1774268220000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 5277.4, "quote_volume": 322.43767, "trades": 13, "taker_buy_volume": 4323.1, "taker_buy_quote": 264.14141}, {"ts": 1774268280000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 13492.7, "quote_volume": 823.99364, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268340000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 38747.4, "quote_volume": 2367.60575, "trades": 19, "taker_buy_volume": 3417.9, "taker_buy_quote": 208.9733}, {"ts": 1774268400000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 48802.6, "quote_volume": 2986.257, "trades": 36, "taker_buy_volume": 46887.7, "taker_buy_quote": 2869.34184}, {"ts": 1774268460000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 62634.7, "quote_volume": 3839.41981, "trades": 35, "taker_buy_volume": 60967.4, "taker_buy_quote": 3737.30162}, {"ts": 1774268520000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 18965.4, "quote_volume": 1162.33518, "trades": 8, "taker_buy_volume": 81.5, "taker_buy_quote": 4.99595}, {"ts": 1774268580000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 793.8, "quote_volume": 48.58056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268640000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 24282.7, "quote_volume": 1486.26587, "trades": 22, "taker_buy_volume": 12474.6, "taker_buy_quote": 763.61852}, {"ts": 1774268700000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 48962.3, "quote_volume": 2996.48913, "trades": 44, "taker_buy_volume": 3195.0, "taker_buy_quote": 195.61557}, {"ts": 1774268760000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 26320.2, "quote_volume": 1608.20198, "trades": 18, "taker_buy_volume": 8826.4, "taker_buy_quote": 539.3308}, {"ts": 1774268820000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1208.3, "quote_volume": 73.82713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268880000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 153145.9, "quote_volume": 9363.42947, "trades": 51, "taker_buy_volume": 109173.2, "taker_buy_quote": 6676.6975}, {"ts": 1774268940000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 17831.6, "quote_volume": 1091.22433, "trades": 18, "taker_buy_volume": 530.4, "taker_buy_quote": 32.46048}, {"ts": 1774269000000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 55889.8, "quote_volume": 3408.84056, "trades": 41, "taker_buy_volume": 4411.6, "taker_buy_quote": 269.1076}, {"ts": 1774269060000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 64379.5, "quote_volume": 3921.00156, "trades": 47, "taker_buy_volume": 2081.1, "taker_buy_quote": 126.87684}, {"ts": 1774269120000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 9511.4, "quote_volume": 579.64174, "trades": 20, "taker_buy_volume": 4418.6, "taker_buy_quote": 269.49022}, {"ts": 1774269180000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 10585.0, "quote_volume": 645.685, "trades": 31, "taker_buy_volume": 5299.3, "taker_buy_quote": 323.2573}, {"ts": 1774269240000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 22115.7, "quote_volume": 1349.0777, "trades": 30, "taker_buy_volume": 19222.9, "taker_buy_quote": 1172.6169}, {"ts": 1774269300000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 27964.4, "quote_volume": 1705.8284, "trades": 30, "taker_buy_volume": 15125.7, "taker_buy_quote": 922.6677}, {"ts": 1774269360000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 965.4, "quote_volume": 58.8894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269420000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 111225.9, "quote_volume": 6793.85432, "trades": 65, "taker_buy_volume": 77815.6, "taker_buy_quote": 4754.50655}, {"ts": 1774269480000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 2724.4, "quote_volume": 165.97365, "trades": 10, "taker_buy_volume": 133.1, "taker_buy_quote": 8.1191}, {"ts": 1774269540000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 11709.0, "quote_volume": 714.15264, "trades": 16, "taker_buy_volume": 4444.1, "taker_buy_quote": 271.0901}, {"ts": 1774269600000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 74738.2, "quote_volume": 4551.63624, "trades": 49, "taker_buy_volume": 38929.1, "taker_buy_quote": 2370.8088}, {"ts": 1774269660000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 236739.0, "quote_volume": 14481.69663, "trades": 119, "taker_buy_volume": 179680.3, "taker_buy_quote": 10990.47824}, {"ts": 1774269720000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 231758.1, "quote_volume": 14187.47326, "trades": 118, "taker_buy_volume": 159900.9, "taker_buy_quote": 9792.48997}, {"ts": 1774269780000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 376108.8, "quote_volume": 23052.09778, "trades": 25, "taker_buy_volume": 49971.5, "taker_buy_quote": 3063.26112}, {"ts": 1774269840000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 92849.4, "quote_volume": 5684.06461, "trades": 25, "taker_buy_volume": 16510.2, "taker_buy_quote": 1012.07526}, {"ts": 1774269900000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 16366.0, "quote_volume": 1001.07613, "trades": 19, "taker_buy_volume": 1076.6, "taker_buy_quote": 65.88792}, {"ts": 1774269960000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3968.8, "quote_volume": 242.81332, "trades": 15, "taker_buy_volume": 2666.0, "taker_buy_quote": 163.1592}, {"ts": 1774270020000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 13550.9, "quote_volume": 830.60117, "trades": 39, "taker_buy_volume": 8801.3, "taker_buy_quote": 539.51969}, {"ts": 1774270080000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 35770.5, "quote_volume": 2187.60161, "trades": 29, "taker_buy_volume": 12493.3, "taker_buy_quote": 764.79102}, {"ts": 1774270140000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 817.1, "quote_volume": 50.00652, "trades": 5, "taker_buy_volume": 551.6, "taker_buy_quote": 33.75792}, {"ts": 1774270200000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 62184.1, "quote_volume": 3804.61732, "trades": 51, "taker_buy_volume": 41283.1, "taker_buy_quote": 2526.52572}, {"ts": 1774270260000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 20547.0, "quote_volume": 1255.89592, "trades": 27, "taker_buy_volume": 2869.7, "taker_buy_quote": 175.62564}, {"ts": 1774270320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 21844.6, "quote_volume": 1336.88952, "trades": 63, "taker_buy_volume": 17495.5, "taker_buy_quote": 1070.7246}, {"ts": 1774270380000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 33564.4, "quote_volume": 2054.01749, "trades": 28, "taker_buy_volume": 26079.6, "taker_buy_quote": 1596.07152}, {"ts": 1774270440000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 14612.7, "quote_volume": 894.07502, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 6.12}, {"ts": 1774270500000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 2405.8, "quote_volume": 147.01422, "trades": 9, "taker_buy_volume": 198.4, "taker_buy_quote": 12.14208}, {"ts": 1774270560000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5098.1, "quote_volume": 311.80409, "trades": 6, "taker_buy_volume": 3101.8, "taker_buy_quote": 189.83016}, {"ts": 1774270620000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 49300.1, "quote_volume": 3012.04131, "trades": 36, "taker_buy_volume": 12411.1, "taker_buy_quote": 758.31821}, {"ts": 1774270680000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 4166.7, "quote_volume": 254.43921, "trades": 12, "taker_buy_volume": 1296.0, "taker_buy_quote": 79.1856}, {"ts": 1774270740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1000.0, "quote_volume": 61.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270800000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 417440.7, "quote_volume": 25547.3712, "trades": 61, "taker_buy_volume": 400908.4, "taker_buy_quote": 24535.60757}, {"ts": 1774270860000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 60752.4, "quote_volume": 3717.97692, "trades": 35, "taker_buy_volume": 664.9, "taker_buy_quote": 40.69188}, {"ts": 1774270920000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 168499.5, "quote_volume": 10295.31945, "trades": 58, "taker_buy_volume": 104929.4, "taker_buy_quote": 6411.18634}, {"ts": 1774270980000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 85716.6, "quote_volume": 5245.56912, "trades": 45, "taker_buy_volume": 22068.2, "taker_buy_quote": 1350.57384}, {"ts": 1774271040000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 30518.4, "quote_volume": 1864.58441, "trades": 30, "taker_buy_volume": 5983.5, "taker_buy_quote": 365.59185}, {"ts": 1774271100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 814.3, "quote_volume": 49.6723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271160000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 1252.3, "quote_volume": 76.42156, "trades": 5, "taker_buy_volume": 312.6, "taker_buy_quote": 19.09986}, {"ts": 1774271220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 31152.5, "quote_volume": 1900.3025, "trades": 27, "taker_buy_volume": 266.1, "taker_buy_quote": 16.2321}, {"ts": 1774271280000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 14145.0, "quote_volume": 862.845, "trades": 13, "taker_buy_volume": 12802.0, "taker_buy_quote": 780.922}, {"ts": 1774271340000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 37787.2, "quote_volume": 2305.60345, "trades": 23, "taker_buy_volume": 7008.6, "taker_buy_quote": 428.10885}, {"ts": 1774271400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1144.1, "quote_volume": 69.67569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 5728.5, "quote_volume": 348.86565, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271520000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7025.5, "quote_volume": 428.45982, "trades": 9, "taker_buy_volume": 6068.7, "taker_buy_quote": 370.1907}, {"ts": 1774271580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 941.0, "quote_volume": 57.3069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1048.6, "quote_volume": 63.85974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271700000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 2721.2, "quote_volume": 165.91243, "trades": 7, "taker_buy_volume": 1913.5, "taker_buy_quote": 116.7235}, {"ts": 1774271760000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1069.6, "quote_volume": 65.14924, "trades": 4, "taker_buy_volume": 106.0, "taker_buy_quote": 6.466}, {"ts": 1774271820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 19051.3, "quote_volume": 1160.22417, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271880000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2631.8, "quote_volume": 160.37237, "trades": 5, "taker_buy_volume": 957.5, "taker_buy_quote": 58.4075}, {"ts": 1774271940000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 110666.7, "quote_volume": 6739.51824, "trades": 32, "taker_buy_volume": 1451.3, "taker_buy_quote": 88.38417}, {"ts": 1774272000000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 993.9, "quote_volume": 60.43733, "trades": 4, "taker_buy_volume": 82.1, "taker_buy_quote": 4.99989}, {"ts": 1774272060000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4762.7, "quote_volume": 289.82364, "trades": 15, "taker_buy_volume": 1303.3, "taker_buy_quote": 79.37097}, {"ts": 1774272120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1035.8, "quote_volume": 62.97664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4450.2, "quote_volume": 270.82216, "trades": 4, "taker_buy_volume": 2500.0, "taker_buy_quote": 152.25}, {"ts": 1774272240000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 129890.0, "quote_volume": 7897.32842, "trades": 24, "taker_buy_volume": 2546.2, "taker_buy_quote": 154.82538}, {"ts": 1774272300000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 96834.0, "quote_volume": 5876.31794, "trades": 44, "taker_buy_volume": 8172.7, "taker_buy_quote": 496.08289}, {"ts": 1774272360000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5704.6, "quote_volume": 346.1796, "trades": 4, "taker_buy_volume": 4808.4, "taker_buy_quote": 291.86988}, {"ts": 1774272420000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 79181.8, "quote_volume": 4810.39607, "trades": 37, "taker_buy_volume": 72362.9, "taker_buy_quote": 4396.2346}, {"ts": 1774272480000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 103458.1, "quote_volume": 6290.55516, "trades": 31, "taker_buy_volume": 28912.1, "taker_buy_quote": 1758.25568}, {"ts": 1774272540000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 8500.7, "quote_volume": 515.8947, "trades": 15, "taker_buy_volume": 1176.6, "taker_buy_quote": 71.41962}, {"ts": 1774272600000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 191858.6, "quote_volume": 11632.38912, "trades": 71, "taker_buy_volume": 48250.0, "taker_buy_quote": 2926.55929}, {"ts": 1774272660000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 8968.7, "quote_volume": 544.07862, "trades": 47, "taker_buy_volume": 2263.5, "taker_buy_quote": 137.39445}, {"ts": 1774272720000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 105879.2, "quote_volume": 6414.16735, "trades": 46, "taker_buy_volume": 44548.3, "taker_buy_quote": 2700.97767}, {"ts": 1774272780000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 184287.2, "quote_volume": 11184.56394, "trades": 41, "taker_buy_volume": 27859.0, "taker_buy_quote": 1691.0413}, {"ts": 1774272840000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5769.0, "quote_volume": 349.36708, "trades": 25, "taker_buy_volume": 562.5, "taker_buy_quote": 34.0875}, {"ts": 1774272900000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 120091.2, "quote_volume": 7277.43478, "trades": 88, "taker_buy_volume": 113766.1, "taker_buy_quote": 6894.22566}, {"ts": 1774272960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3807.8, "quote_volume": 230.75268, "trades": 12, "taker_buy_volume": 381.2, "taker_buy_quote": 23.10072}, {"ts": 1774273020000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 148540.7, "quote_volume": 9020.01366, "trades": 62, "taker_buy_volume": 21941.9, "taker_buy_quote": 1333.47909}, {"ts": 1774273080000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 20345.0, "quote_volume": 1235.38798, "trades": 38, "taker_buy_volume": 16463.8, "taker_buy_quote": 999.74034}, {"ts": 1774273140000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 59370.2, "quote_volume": 3613.58484, "trades": 81, "taker_buy_volume": 49227.9, "taker_buy_quote": 2996.59721}, {"ts": 1774273200000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 162740.3, "quote_volume": 9897.11839, "trades": 55, "taker_buy_volume": 65519.1, "taker_buy_quote": 3986.11278}, {"ts": 1774273260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 13625.1, "quote_volume": 828.40608, "trades": 17, "taker_buy_volume": 1191.2, "taker_buy_quote": 72.42496}, {"ts": 1774273320000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 74582.3, "quote_volume": 4543.04863, "trades": 100, "taker_buy_volume": 55793.9, "taker_buy_quote": 3399.0322}, {"ts": 1774273380000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 74039.4, "quote_volume": 4511.42049, "trades": 73, "taker_buy_volume": 68945.8, "taker_buy_quote": 4201.22025}, {"ts": 1774273440000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 138963.9, "quote_volume": 8481.07019, "trades": 60, "taker_buy_volume": 36926.8, "taker_buy_quote": 2255.6239}, {"ts": 1774273500000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 47734.5, "quote_volume": 2907.18469, "trades": 29, "taker_buy_volume": 10258.0, "taker_buy_quote": 624.86584}, {"ts": 1774273560000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 54360.7, "quote_volume": 3314.01978, "trades": 77, "taker_buy_volume": 27306.6, "taker_buy_quote": 1665.7026}, {"ts": 1774273620000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 28271.3, "quote_volume": 1724.18118, "trades": 14, "taker_buy_volume": 24590.1, "taker_buy_quote": 1499.9961}, {"ts": 1774273680000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 20302.8, "quote_volume": 1238.18774, "trades": 26, "taker_buy_volume": 918.2, "taker_buy_quote": 56.0102}, {"ts": 1774273740000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 52524.8, "quote_volume": 3203.19972, "trades": 31, "taker_buy_volume": 3657.2, "taker_buy_quote": 223.0892}, {"ts": 1774273800000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 61135.5, "quote_volume": 3733.181, "trades": 56, "taker_buy_volume": 36983.7, "taker_buy_quote": 2258.02302}, {"ts": 1774273860000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 199985.7, "quote_volume": 12254.41331, "trades": 78, "taker_buy_volume": 161155.6, "taker_buy_quote": 9874.97334}, {"ts": 1774273920000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 70921.2, "quote_volume": 4350.07449, "trades": 40, "taker_buy_volume": 43156.6, "taker_buy_quote": 2648.23991}, {"ts": 1774273980000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 46278.5, "quote_volume": 2832.71675, "trades": 26, "taker_buy_volume": 4725.5, "taker_buy_quote": 289.67315}, {"ts": 1774274040000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3462.7, "quote_volume": 211.57097, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274100000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 34996.2, "quote_volume": 2138.5756, "trades": 40, "taker_buy_volume": 20985.5, "taker_buy_quote": 1282.85399}, {"ts": 1774274160000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 10416.0, "quote_volume": 635.97689, "trades": 12, "taker_buy_volume": 6008.9, "taker_buy_quote": 367.14379}, {"ts": 1774274220000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 7351.8, "quote_volume": 448.92418, "trades": 13, "taker_buy_volume": 3775.5, "taker_buy_quote": 230.68305}, {"ts": 1774274280000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 62817.7, "quote_volume": 3844.06161, "trades": 50, "taker_buy_volume": 10914.3, "taker_buy_quote": 667.95516}, {"ts": 1774274340000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 41422.6, "quote_volume": 2534.72729, "trades": 23, "taker_buy_volume": 32020.9, "taker_buy_quote": 1959.67908}, {"ts": 1774274400000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 35203.3, "quote_volume": 2154.20686, "trades": 32, "taker_buy_volume": 15350.7, "taker_buy_quote": 939.48244}, {"ts": 1774274460000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 16650.4, "quote_volume": 1017.41846, "trades": 49, "taker_buy_volume": 11298.7, "taker_buy_quote": 690.55888}, {"ts": 1774274520000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 47064.4, "quote_volume": 2879.43909, "trades": 54, "taker_buy_volume": 28561.1, "taker_buy_quote": 1747.91277}, {"ts": 1774274580000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 128549.7, "quote_volume": 7866.94624, "trades": 85, "taker_buy_volume": 70673.3, "taker_buy_quote": 4325.20596}, {"ts": 1774274640000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 6484.0, "quote_volume": 396.1724, "trades": 21, "taker_buy_volume": 378.9, "taker_buy_quote": 23.15079}, {"ts": 1774274700000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 133915.1, "quote_volume": 8168.65335, "trades": 83, "taker_buy_volume": 57752.6, "taker_buy_quote": 3522.9086}, {"ts": 1774274760000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 58813.5, "quote_volume": 3588.96464, "trades": 52, "taker_buy_volume": 54168.8, "taker_buy_quote": 3305.53443}, {"ts": 1774274820000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 29195.6, "quote_volume": 1786.1897, "trades": 46, "taker_buy_volume": 23385.4, "taker_buy_quote": 1431.18648}, {"ts": 1774274880000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 32893.3, "quote_volume": 2014.70128, "trades": 19, "taker_buy_volume": 28688.9, "taker_buy_quote": 1757.392}, {"ts": 1774274940000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 13602.5, "quote_volume": 833.48104, "trades": 18, "taker_buy_volume": 10080.4, "taker_buy_quote": 617.92852}, {"ts": 1774275000000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 28158.0, "quote_volume": 1727.71626, "trades": 74, "taker_buy_volume": 16539.4, "taker_buy_quote": 1015.51916}, {"ts": 1774275060000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 136179.5, "quote_volume": 8333.83191, "trades": 58, "taker_buy_volume": 66552.8, "taker_buy_quote": 4073.03136}, {"ts": 1774275120000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 7921.0, "quote_volume": 485.12572, "trades": 19, "taker_buy_volume": 4320.6, "taker_buy_quote": 264.78124}, {"ts": 1774275180000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 50550.5, "quote_volume": 3093.34559, "trades": 24, "taker_buy_volume": 19174.5, "taker_buy_quote": 1173.4794}, {"ts": 1774275240000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3488.7, "quote_volume": 213.15957, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275300000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 29142.3, "quote_volume": 1783.1657, "trades": 16, "taker_buy_volume": 17355.4, "taker_buy_quote": 1062.15048}, {"ts": 1774275360000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 165674.8, "quote_volume": 10160.13174, "trades": 73, "taker_buy_volume": 162263.4, "taker_buy_quote": 9951.35406}, {"ts": 1774275420000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 159159.6, "quote_volume": 9756.1811, "trades": 32, "taker_buy_volume": 30452.6, "taker_buy_quote": 1866.74438}, {"ts": 1774275480000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 94947.8, "quote_volume": 5820.1174, "trades": 24, "taker_buy_volume": 27734.4, "taker_buy_quote": 1700.11872}, {"ts": 1774275540000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 50513.1, "quote_volume": 3091.17839, "trades": 38, "taker_buy_volume": 21539.5, "taker_buy_quote": 1318.2174}, {"ts": 1774275600000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 65130.7, "quote_volume": 3979.42016, "trades": 38, "taker_buy_volume": 21135.3, "taker_buy_quote": 1291.36683}, {"ts": 1774275660000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 4036.3, "quote_volume": 246.27624, "trades": 8, "taker_buy_volume": 619.4, "taker_buy_quote": 37.84534}, {"ts": 1774275720000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 16788.1, "quote_volume": 1025.61751, "trades": 19, "taker_buy_volume": 13311.9, "taker_buy_quote": 813.35709}, {"ts": 1774275780000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 19533.4, "quote_volume": 1193.54259, "trades": 15, "taker_buy_volume": 518.5, "taker_buy_quote": 31.7322}, {"ts": 1774275840000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 9254.8, "quote_volume": 565.49894, "trades": 10, "taker_buy_volume": 306.6, "taker_buy_quote": 18.76392}, {"ts": 1774275900000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 107261.6, "quote_volume": 6553.68376, "trades": 71, "taker_buy_volume": 84113.1, "taker_buy_quote": 5139.31041}, {"ts": 1774275960000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 30231.4, "quote_volume": 1846.85501, "trades": 28, "taker_buy_volume": 20066.3, "taker_buy_quote": 1226.05093}, {"ts": 1774276020000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 21990.8, "quote_volume": 1341.46614, "trades": 15, "taker_buy_volume": 273.4, "taker_buy_quote": 16.70474}, {"ts": 1774276080000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 43575.1, "quote_volume": 2657.93224, "trades": 17, "taker_buy_volume": 6169.7, "taker_buy_quote": 376.3517}, {"ts": 1774276140000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 23754.4, "quote_volume": 1448.7145, "trades": 40, "taker_buy_volume": 20097.8, "taker_buy_quote": 1225.9658}, {"ts": 1774276200000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 20373.5, "quote_volume": 1242.39804, "trades": 16, "taker_buy_volume": 16518.9, "taker_buy_quote": 1007.6529}, {"ts": 1774276260000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3583.8, "quote_volume": 218.25342, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276320000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 6565.3, "quote_volume": 399.82677, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276380000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 124321.6, "quote_volume": 7591.23239, "trades": 37, "taker_buy_volume": 80490.0, "taker_buy_quote": 4917.81592}, {"ts": 1774276440000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3608.7, "quote_volume": 219.76983, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276500000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 68690.7, "quote_volume": 4189.91748, "trades": 38, "taker_buy_volume": 59288.1, "taker_buy_quote": 3616.5741}, {"ts": 1774276560000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 51123.8, "quote_volume": 3120.22837, "trades": 36, "taker_buy_volume": 10912.7, "taker_buy_quote": 665.91969}, {"ts": 1774276620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 28251.8, "quote_volume": 1723.3598, "trades": 18, "taker_buy_volume": 285.8, "taker_buy_quote": 17.4338}, {"ts": 1774276680000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 27938.5, "quote_volume": 1706.85306, "trades": 33, "taker_buy_volume": 23437.2, "taker_buy_quote": 1432.10098}, {"ts": 1774276740000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 88255.2, "quote_volume": 5392.18793, "trades": 32, "taker_buy_volume": 42192.3, "taker_buy_quote": 2577.94953}, {"ts": 1774276800000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 52795.5, "quote_volume": 3225.23091, "trades": 37, "taker_buy_volume": 45991.5, "taker_buy_quote": 2810.08065}, {"ts": 1774276860000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 30790.3, "quote_volume": 1878.20413, "trades": 20, "taker_buy_volume": 26784.0, "taker_buy_quote": 1633.95523}, {"ts": 1774276920000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3924.4, "quote_volume": 239.42113, "trades": 11, "taker_buy_volume": 327.3, "taker_buy_quote": 19.99803}, {"ts": 1774276980000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 4041.5, "quote_volume": 246.54017, "trades": 12, "taker_buy_volume": 86.7, "taker_buy_quote": 5.29737}, {"ts": 1774277040000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 72920.4, "quote_volume": 4448.16833, "trades": 21, "taker_buy_volume": 239.3, "taker_buy_quote": 14.62123}, {"ts": 1774277100000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 131571.9, "quote_volume": 8015.50718, "trades": 37, "taker_buy_volume": 25769.7, "taker_buy_quote": 1571.06717}, {"ts": 1774277160000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 29545.5, "quote_volume": 1802.11855, "trades": 89, "taker_buy_volume": 26115.2, "taker_buy_quote": 1593.12537}, {"ts": 1774277220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 4766.8, "quote_volume": 290.7748, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277280000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 14243.7, "quote_volume": 868.53468, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277340000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 109520.4, "quote_volume": 6663.33316, "trades": 29, "taker_buy_volume": 1182.0, "taker_buy_quote": 71.9838}, {"ts": 1774277400000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4707.7, "quote_volume": 286.22816, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277460000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4269.2, "quote_volume": 259.56736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3584.7, "quote_volume": 217.94976, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277580000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3497.1, "quote_volume": 212.62368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3720.1, "quote_volume": 226.18208, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277700000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 3960.9, "quote_volume": 240.83093, "trades": 11, "taker_buy_volume": 82.1, "taker_buy_quote": 4.99989}, {"ts": 1774277760000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 39694.3, "quote_volume": 2417.02614, "trades": 40, "taker_buy_volume": 36127.0, "taker_buy_quote": 2200.1343}, {"ts": 1774277820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4794.3, "quote_volume": 291.97287, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277880000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 27137.9, "quote_volume": 1655.48401, "trades": 25, "taker_buy_volume": 23645.2, "taker_buy_quote": 1442.46979}, {"ts": 1774277940000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3515.0, "quote_volume": 214.415, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278000000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 41859.6, "quote_volume": 2553.11021, "trades": 29, "taker_buy_volume": 1202.3, "taker_buy_quote": 73.3403}, {"ts": 1774278060000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 49736.5, "quote_volume": 3033.80875, "trades": 36, "taker_buy_volume": 30251.3, "taker_buy_quote": 1845.3293}, {"ts": 1774278120000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 202433.7, "quote_volume": 12369.68564, "trades": 115, "taker_buy_volume": 114818.3, "taker_buy_quote": 7016.43787}, {"ts": 1774278180000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 72292.1, "quote_volume": 4424.60375, "trades": 58, "taker_buy_volume": 45330.9, "taker_buy_quote": 2774.57831}, {"ts": 1774278240000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 239861.9, "quote_volume": 14682.37226, "trades": 140, "taker_buy_volume": 165218.0, "taker_buy_quote": 10114.16558}, {"ts": 1774278300000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 209133.3, "quote_volume": 12821.80948, "trades": 119, "taker_buy_volume": 180261.8, "taker_buy_quote": 11052.24735}, {"ts": 1774278360000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 45526.0, "quote_volume": 2790.52604, "trades": 22, "taker_buy_volume": 377.8, "taker_buy_quote": 23.15914}, {"ts": 1774278420000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3441.3, "quote_volume": 210.60756, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278480000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 109769.0, "quote_volume": 6728.8498, "trades": 112, "taker_buy_volume": 101286.9, "taker_buy_quote": 6209.22905}, {"ts": 1774278540000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 37889.5, "quote_volume": 2322.83096, "trades": 18, "taker_buy_volume": 11612.3, "taker_buy_quote": 712.0386}, {"ts": 1774278600000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 10181.0, "quote_volume": 623.75129, "trades": 14, "taker_buy_volume": 6740.9, "taker_buy_quote": 413.21717}, {"ts": 1774278660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 11407.9, "quote_volume": 698.16348, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278720000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3619.5, "quote_volume": 221.5134, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278780000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3976.9, "quote_volume": 243.41038, "trades": 10, "taker_buy_volume": 241.0, "taker_buy_quote": 14.7733}, {"ts": 1774278840000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5700.2, "quote_volume": 349.05539, "trades": 15, "taker_buy_volume": 2031.5, "taker_buy_quote": 124.53095}, {"ts": 1774278900000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 27322.0, "quote_volume": 1671.74179, "trades": 20, "taker_buy_volume": 1323.0, "taker_buy_quote": 80.9676}, {"ts": 1774278960000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3833.4, "quote_volume": 234.2306, "trades": 9, "taker_buy_volume": 98.6, "taker_buy_quote": 6.03432}, {"ts": 1774279020000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3984.1, "quote_volume": 243.42851, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279080000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 20387.8, "quote_volume": 1246.04335, "trades": 16, "taker_buy_volume": 3487.7, "taker_buy_quote": 213.44724}, {"ts": 1774279140000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 12207.6, "quote_volume": 746.58518, "trades": 12, "taker_buy_volume": 7008.2, "taker_buy_quote": 428.90184}, {"ts": 1774279200000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 239728.8, "quote_volume": 14647.09089, "trades": 87, "taker_buy_volume": 23995.5, "taker_buy_quote": 1466.12505}, {"ts": 1774279260000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 330617.7, "quote_volume": 20158.3811, "trades": 88, "taker_buy_volume": 34662.8, "taker_buy_quote": 2112.23747}, {"ts": 1774279320000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 63325.6, "quote_volume": 3855.53348, "trades": 66, "taker_buy_volume": 52060.0, "taker_buy_quote": 3170.454}, {"ts": 1774279380000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3556.9, "quote_volume": 216.61521, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279440000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5945.1, "quote_volume": 362.28387, "trades": 11, "taker_buy_volume": 2272.8, "taker_buy_quote": 138.6408}, {"ts": 1774279500000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6058.8, "quote_volume": 369.21341, "trades": 9, "taker_buy_volume": 2324.9, "taker_buy_quote": 141.8189}, {"ts": 1774279560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 66795.5, "quote_volume": 4067.84595, "trades": 55, "taker_buy_volume": 40474.1, "taker_buy_quote": 2464.87269}, {"ts": 1774279620000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 173611.6, "quote_volume": 10572.32695, "trades": 118, "taker_buy_volume": 128400.7, "taker_buy_quote": 7819.67304}, {"ts": 1774279680000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 183100.6, "quote_volume": 11149.92596, "trades": 79, "taker_buy_volume": 55692.7, "taker_buy_quote": 3391.68543}, {"ts": 1774279740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 30627.3, "quote_volume": 1864.81646, "trades": 13, "taker_buy_volume": 26766.2, "taker_buy_quote": 1630.06158}, {"ts": 1774279800000, "open": 0.0608, "high": 0.0609, "low": 0.0606, "close": 0.0606, "volume": 78155.0, "quote_volume": 4747.70519, "trades": 63, "taker_buy_volume": 11696.4, "taker_buy_quote": 710.17029}, {"ts": 1774279860000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 13028.2, "quote_volume": 790.44748, "trades": 38, "taker_buy_volume": 9385.6, "taker_buy_quote": 569.70592}, {"ts": 1774279920000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 37196.5, "quote_volume": 2254.1079, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279980000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 253928.2, "quote_volume": 15374.25448, "trades": 71, "taker_buy_volume": 29947.5, "taker_buy_quote": 1811.93375}, {"ts": 1774280040000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 239269.1, "quote_volume": 14454.784, "trades": 176, "taker_buy_volume": 135255.3, "taker_buy_quote": 8172.36084}, {"ts": 1774280100000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 66637.4, "quote_volume": 4025.76214, "trades": 24, "taker_buy_volume": 8631.8, "taker_buy_quote": 522.2239}, {"ts": 1774280160000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 112809.2, "quote_volume": 6821.73083, "trades": 84, "taker_buy_volume": 36101.9, "taker_buy_quote": 2184.16495}, {"ts": 1774280220000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 7675.4, "quote_volume": 462.91662, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 54.36}, {"ts": 1774280280000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 112892.3, "quote_volume": 6807.23552, "trades": 106, "taker_buy_volume": 41053.7, "taker_buy_quote": 2475.53811}, {"ts": 1774280340000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 141582.4, "quote_volume": 8545.5652, "trades": 124, "taker_buy_volume": 40272.4, "taker_buy_quote": 2430.83456}, {"ts": 1774280400000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 37515.6, "quote_volume": 2262.87352, "trades": 31, "taker_buy_volume": 900.0, "taker_buy_quote": 54.27}, {"ts": 1774280460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 18517.6, "quote_volume": 1114.75952, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280520000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 32919.5, "quote_volume": 1981.76998, "trades": 26, "taker_buy_volume": 160.8, "taker_buy_quote": 9.69624}, {"ts": 1774280580000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 178662.0, "quote_volume": 10753.97439, "trades": 145, "taker_buy_volume": 34937.4, "taker_buy_quote": 2103.23148}, {"ts": 1774280640000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 105325.9, "quote_volume": 6344.32326, "trades": 115, "taker_buy_volume": 90173.1, "taker_buy_quote": 5432.30421}, {"ts": 1774280700000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 52502.4, "quote_volume": 3161.76151, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280760000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6284.4, "quote_volume": 377.95924, "trades": 11, "taker_buy_volume": 2668.0, "taker_buy_quote": 160.6136}, {"ts": 1774280820000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 93498.8, "quote_volume": 5627.38289, "trades": 121, "taker_buy_volume": 65074.2, "taker_buy_quote": 3917.46684}, {"ts": 1774280880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 5328.3, "quote_volume": 320.76366, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280940000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 53085.4, "quote_volume": 3200.96795, "trades": 80, "taker_buy_volume": 48867.5, "taker_buy_quote": 2946.71025}, {"ts": 1774281000000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 32937.0, "quote_volume": 1989.37957, "trades": 66, "taker_buy_volume": 16752.7, "taker_buy_quote": 1012.01937}, {"ts": 1774281060000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2856.4, "quote_volume": 172.24092, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281120000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 61748.5, "quote_volume": 3717.48627, "trades": 85, "taker_buy_volume": 15107.2, "taker_buy_quote": 909.45344}, {"ts": 1774281180000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 100916.7, "quote_volume": 6064.8783, "trades": 88, "taker_buy_volume": 32230.4, "taker_buy_quote": 1937.04704}, {"ts": 1774281240000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 26489.4, "quote_volume": 1591.80584, "trades": 61, "taker_buy_volume": 17072.9, "taker_buy_quote": 1026.08129}, {"ts": 1774281300000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 48376.7, "quote_volume": 2906.83434, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281360000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 14936.6, "quote_volume": 896.20615, "trades": 25, "taker_buy_volume": 101.5, "taker_buy_quote": 6.10015}, {"ts": 1774281420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 70929.4, "quote_volume": 4255.764, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281480000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 304052.7, "quote_volume": 18241.48788, "trades": 91, "taker_buy_volume": 53498.5, "taker_buy_quote": 3210.01107}, {"ts": 1774281540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 5495.2, "quote_volume": 329.16248, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281600000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 65642.5, "quote_volume": 3940.86022, "trades": 43, "taker_buy_volume": 59226.0, "taker_buy_quote": 3555.28747}, {"ts": 1774281660000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 120913.9, "quote_volume": 7278.97731, "trades": 57, "taker_buy_volume": 47442.3, "taker_buy_quote": 2856.02646}, {"ts": 1774281720000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 29812.3, "quote_volume": 1797.53242, "trades": 39, "taker_buy_volume": 6258.8, "taker_buy_quote": 377.40564}, {"ts": 1774281780000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 16764.7, "quote_volume": 1010.80307, "trades": 35, "taker_buy_volume": 4764.0, "taker_buy_quote": 287.2692}, {"ts": 1774281840000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 22497.2, "quote_volume": 1356.36381, "trades": 60, "taker_buy_volume": 15227.7, "taker_buy_quote": 918.23031}, {"ts": 1774281900000, "open": 0.0602, "high": 0.0606, "low": 0.0602, "close": 0.0604, "volume": 635584.6, "quote_volume": 38397.44992, "trades": 235, "taker_buy_volume": 396180.4, "taker_buy_quote": 23933.17837}, {"ts": 1774281960000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 28495.2, "quote_volume": 1720.93061, "trades": 68, "taker_buy_volume": 23755.1, "taker_buy_quote": 1434.80804}, {"ts": 1774282020000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 68649.2, "quote_volume": 4146.41168, "trades": 63, "taker_buy_volume": 44150.3, "taker_buy_quote": 2666.67812}, {"ts": 1774282080000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4954.0, "quote_volume": 299.2216, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282140000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 11136.0, "quote_volume": 672.6144, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282200000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 21598.4, "quote_volume": 1303.84426, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282260000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 45622.5, "quote_volume": 2755.31351, "trades": 57, "taker_buy_volume": 42588.0, "taker_buy_quote": 2572.3152}, {"ts": 1774282320000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 56694.3, "quote_volume": 3423.7506, "trades": 56, "taker_buy_volume": 50843.1, "taker_buy_quote": 3070.92324}, {"ts": 1774282380000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 15060.9, "quote_volume": 908.25505, "trades": 23, "taker_buy_volume": 827.8, "taker_buy_quote": 49.99912}, {"ts": 1774282440000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 3286.1, "quote_volume": 198.16839, "trades": 10, "taker_buy_volume": 165.6, "taker_buy_quote": 10.00224}, {"ts": 1774282500000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 40978.6, "quote_volume": 2471.18748, "trades": 29, "taker_buy_volume": 1779.0, "taker_buy_quote": 107.4516}, {"ts": 1774282560000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3215.1, "quote_volume": 193.57376, "trades": 10, "taker_buy_volume": 247.4, "taker_buy_quote": 14.91822}, {"ts": 1774282620000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 13081.0, "quote_volume": 787.14787, "trades": 18, "taker_buy_volume": 82.9, "taker_buy_quote": 4.99887}, {"ts": 1774282680000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 3147.1, "quote_volume": 189.15566, "trades": 10, "taker_buy_volume": 149.5, "taker_buy_quote": 8.9999}, {"ts": 1774282740000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3039.3, "quote_volume": 182.66193, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282800000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 40774.5, "quote_volume": 2449.46012, "trades": 29, "taker_buy_volume": 4405.8, "taker_buy_quote": 265.22916}, {"ts": 1774282860000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 2967.1, "quote_volume": 178.026, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282920000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 22482.2, "quote_volume": 1349.35724, "trades": 23, "taker_buy_volume": 4252.4, "taker_buy_quote": 255.56924}, {"ts": 1774282980000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3343.1, "quote_volume": 200.586, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283040000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3326.2, "quote_volume": 199.572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283100000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 158256.6, "quote_volume": 9474.70656, "trades": 67, "taker_buy_volume": 35416.5, "taker_buy_quote": 2122.03752}, {"ts": 1774283160000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5981.8, "quote_volume": 357.71164, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283220000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 10999.6, "quote_volume": 658.0506, "trades": 22, "taker_buy_volume": 2745.2, "taker_buy_quote": 164.43748}, {"ts": 1774283280000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 317108.8, "quote_volume": 18994.361, "trades": 82, "taker_buy_volume": 175520.1, "taker_buy_quote": 10514.40662}, {"ts": 1774283340000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 195880.8, "quote_volume": 11712.6677, "trades": 82, "taker_buy_volume": 162298.0, "taker_buy_quote": 9705.4204}, {"ts": 1774283400000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 267057.8, "quote_volume": 15952.7214, "trades": 106, "taker_buy_volume": 67529.8, "taker_buy_quote": 4031.56036}, {"ts": 1774283460000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 196511.9, "quote_volume": 11736.38725, "trades": 93, "taker_buy_volume": 41264.9, "taker_buy_quote": 2467.65813}, {"ts": 1774283520000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 110624.8, "quote_volume": 6626.25015, "trades": 104, "taker_buy_volume": 70179.7, "taker_buy_quote": 4203.76403}, {"ts": 1774283580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4045.4, "quote_volume": 242.31946, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283640000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 123404.4, "quote_volume": 7402.54709, "trades": 114, "taker_buy_volume": 43412.6, "taker_buy_quote": 2604.756}, {"ts": 1774283700000, "open": 0.06, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 112223.4, "quote_volume": 6734.93326, "trades": 207, "taker_buy_volume": 82213.3, "taker_buy_quote": 4934.39779}, {"ts": 1774283760000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3638.4, "quote_volume": 218.304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283820000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 77294.9, "quote_volume": 4645.15269, "trades": 65, "taker_buy_volume": 59029.6, "taker_buy_quote": 3547.67896}, {"ts": 1774283880000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 44383.6, "quote_volume": 2667.31896, "trades": 33, "taker_buy_volume": 18535.3, "taker_buy_quote": 1113.97153}, {"ts": 1774283940000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 9714.0, "quote_volume": 582.84, "trades": 19, "taker_buy_volume": 2000.0, "taker_buy_quote": 120.0}, {"ts": 1774284000000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 24391.0, "quote_volume": 1463.3246, "trades": 52, "taker_buy_volume": 21683.0, "taker_buy_quote": 1300.98}, {"ts": 1774284060000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6911.1, "quote_volume": 414.99877, "trades": 8, "taker_buy_volume": 3327.7, "taker_buy_quote": 199.99477}, {"ts": 1774284120000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 8515.4, "quote_volume": 510.69247, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3569.9, "quote_volume": 213.83701, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284240000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 114226.1, "quote_volume": 6853.31008, "trades": 174, "taker_buy_volume": 49126.3, "taker_buy_quote": 2947.578}, {"ts": 1774284300000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 51595.7, "quote_volume": 3095.49997, "trades": 70, "taker_buy_volume": 48347.6, "taker_buy_quote": 2900.856}, {"ts": 1774284360000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 22576.0, "quote_volume": 1356.47127, "trades": 11, "taker_buy_volume": 19112.7, "taker_buy_quote": 1148.67327}, {"ts": 1774284420000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 34315.7, "quote_volume": 2062.80345, "trades": 67, "taker_buy_volume": 20850.5, "taker_buy_quote": 1253.76212}, {"ts": 1774284480000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 34825.4, "quote_volume": 2089.53944, "trades": 63, "taker_buy_volume": 21542.1, "taker_buy_quote": 1292.54144}, {"ts": 1774284540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6023.9, "quote_volume": 361.434, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284600000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3558.1, "quote_volume": 213.486, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284660000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 10197.1, "quote_volume": 611.67533, "trades": 13, "taker_buy_volume": 4464.5, "taker_buy_quote": 267.87}, {"ts": 1774284720000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 32439.4, "quote_volume": 1941.49685, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3734.2, "quote_volume": 223.30516, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284840000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 5681.8, "quote_volume": 339.79113, "trades": 11, "taker_buy_volume": 194.9, "taker_buy_quote": 11.67451}, {"ts": 1774284900000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 6413.4, "quote_volume": 383.78609, "trades": 13, "taker_buy_volume": 2647.7, "taker_buy_quote": 158.59723}, {"ts": 1774284960000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 20758.1, "quote_volume": 1241.502, "trades": 20, "taker_buy_volume": 1676.2, "taker_buy_quote": 100.40438}, {"ts": 1774285020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 8320.3, "quote_volume": 497.55394, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285080000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 103258.8, "quote_volume": 6185.10392, "trades": 63, "taker_buy_volume": 49781.9, "taker_buy_quote": 2981.97301}, {"ts": 1774285140000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 60289.2, "quote_volume": 3616.99123, "trades": 58, "taker_buy_volume": 56681.5, "taker_buy_quote": 3400.89}, {"ts": 1774285200000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 43841.5, "quote_volume": 2628.8454, "trades": 61, "taker_buy_volume": 26159.2, "taker_buy_quote": 1569.552}, {"ts": 1774285260000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 44367.2, "quote_volume": 2657.59528, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285320000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 94273.9, "quote_volume": 5646.94415, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285380000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 67373.7, "quote_volume": 4035.32323, "trades": 60, "taker_buy_volume": 43019.5, "taker_buy_quote": 2576.86805}, {"ts": 1774285440000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 93856.6, "quote_volume": 5621.87143, "trades": 112, "taker_buy_volume": 77470.2, "taker_buy_quote": 4640.47331}, {"ts": 1774285500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4499.1, "quote_volume": 269.49609, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285560000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 41555.0, "quote_volume": 2489.01558, "trades": 73, "taker_buy_volume": 16548.6, "taker_buy_quote": 991.26114}, {"ts": 1774285620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 30230.7, "quote_volume": 1812.45242, "trades": 95, "taker_buy_volume": 25714.8, "taker_buy_quote": 1541.88681}, {"ts": 1774285680000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 18083.6, "quote_volume": 1084.66309, "trades": 53, "taker_buy_volume": 14554.5, "taker_buy_quote": 873.27}, {"ts": 1774285740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4000.2, "quote_volume": 240.012, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285800000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 21778.2, "quote_volume": 1306.4574, "trades": 50, "taker_buy_volume": 18562.9, "taker_buy_quote": 1113.774}, {"ts": 1774285860000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 41457.5, "quote_volume": 2487.13769, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3663.6, "quote_volume": 219.44964, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285980000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 17095.3, "quote_volume": 1024.00847, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286040000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 36504.4, "quote_volume": 2186.46806, "trades": 23, "taker_buy_volume": 105.0, "taker_buy_quote": 6.2895}, {"ts": 1774286100000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 59758.9, "quote_volume": 3573.58222, "trades": 44, "taker_buy_volume": 29895.4, "taker_buy_quote": 1787.74492}, {"ts": 1774286160000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 83060.5, "quote_volume": 4959.29612, "trades": 80, "taker_buy_volume": 50391.6, "taker_buy_quote": 3008.94545}, {"ts": 1774286220000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 7130.8, "quote_volume": 425.29033, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286280000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 84920.0, "quote_volume": 5069.5886, "trades": 75, "taker_buy_volume": 70597.6, "taker_buy_quote": 4214.67672}, {"ts": 1774286340000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 197746.1, "quote_volume": 11788.64905, "trades": 158, "taker_buy_volume": 77341.3, "taker_buy_quote": 4611.84052}, {"ts": 1774286400000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 173114.1, "quote_volume": 10317.75869, "trades": 75, "taker_buy_volume": 149204.0, "taker_buy_quote": 8892.9841}, {"ts": 1774286460000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 11892.2, "quote_volume": 708.77512, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286520000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 64942.4, "quote_volume": 3870.73454, "trades": 23, "taker_buy_volume": 1675.0, "taker_buy_quote": 99.9975}, {"ts": 1774286580000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4456.4, "quote_volume": 265.67435, "trades": 17, "taker_buy_volume": 729.1, "taker_buy_quote": 43.52727}, {"ts": 1774286640000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3834.4, "quote_volume": 228.53024, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286700000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 28098.8, "quote_volume": 1677.15724, "trades": 45, "taker_buy_volume": 10089.4, "taker_buy_quote": 602.33718}, {"ts": 1774286760000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3567.3, "quote_volume": 212.61108, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286820000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 48790.0, "quote_volume": 2912.763, "trades": 52, "taker_buy_volume": 45476.5, "taker_buy_quote": 2714.94705}, {"ts": 1774286880000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 53517.3, "quote_volume": 3194.81691, "trades": 24, "taker_buy_volume": 10086.1, "taker_buy_quote": 602.14878}, {"ts": 1774286940000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4160.5, "quote_volume": 247.99182, "trades": 13, "taker_buy_volume": 260.2, "taker_buy_quote": 15.53394}, {"ts": 1774287000000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 64879.2, "quote_volume": 3866.80032, "trades": 137, "taker_buy_volume": 38979.8, "taker_buy_quote": 2323.19608}, {"ts": 1774287060000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 64517.0, "quote_volume": 3844.99142, "trades": 55, "taker_buy_volume": 60832.1, "taker_buy_quote": 3625.59316}, {"ts": 1774287120000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 4974.4, "quote_volume": 296.62424, "trades": 9, "taker_buy_volume": 1500.0, "taker_buy_quote": 89.55}, {"ts": 1774287180000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 326171.1, "quote_volume": 19486.47757, "trades": 170, "taker_buy_volume": 242040.7, "taker_buy_quote": 14461.05256}, {"ts": 1774287240000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 30702.4, "quote_volume": 1835.67189, "trades": 77, "taker_buy_volume": 27386.1, "taker_buy_quote": 1637.68878}, {"ts": 1774287300000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 185626.6, "quote_volume": 11107.02685, "trades": 152, "taker_buy_volume": 130793.6, "taker_buy_quote": 7828.05659}, {"ts": 1774287360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3705.3, "quote_volume": 221.57694, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287420000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 36842.7, "quote_volume": 2209.23047, "trades": 77, "taker_buy_volume": 33325.9, "taker_buy_quote": 1998.58814}, {"ts": 1774287480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3439.1, "quote_volume": 206.00209, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287540000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 117866.3, "quote_volume": 7057.88124, "trades": 29, "taker_buy_volume": 14836.9, "taker_buy_quote": 889.13031}, {"ts": 1774287600000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3368.8, "quote_volume": 201.45424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287660000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 4095.1, "quote_volume": 244.89866, "trades": 11, "taker_buy_volume": 116.8, "taker_buy_quote": 6.99632}, {"ts": 1774287720000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 90478.6, "quote_volume": 5410.65366, "trades": 74, "taker_buy_volume": 80650.3, "taker_buy_quote": 4822.92132}, {"ts": 1774287780000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 61070.7, "quote_volume": 3657.76246, "trades": 23, "taker_buy_volume": 57346.0, "taker_buy_quote": 3435.0254}, {"ts": 1774287840000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3739.7, "quote_volume": 223.65369, "trades": 8, "taker_buy_volume": 196.3, "taker_buy_quote": 11.75837}, {"ts": 1774287900000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 4255.4, "quote_volume": 254.52308, "trades": 10, "taker_buy_volume": 501.6, "taker_buy_quote": 30.04584}, {"ts": 1774287960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5196.2, "quote_volume": 310.73276, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288020000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 11183.6, "quote_volume": 669.52502, "trades": 19, "taker_buy_volume": 7457.4, "taker_buy_quote": 446.69826}, {"ts": 1774288080000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 54848.7, "quote_volume": 3279.62051, "trades": 63, "taker_buy_volume": 9591.9, "taker_buy_quote": 573.59562}, {"ts": 1774288140000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 11609.0, "quote_volume": 694.2182, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288200000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 30872.0, "quote_volume": 1846.1456, "trades": 48, "taker_buy_volume": 20820.9, "taker_buy_quote": 1245.08982}, {"ts": 1774288260000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5655.5, "quote_volume": 338.36481, "trades": 13, "taker_buy_volume": 1659.1, "taker_buy_quote": 99.38009}, {"ts": 1774288320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3615.3, "quote_volume": 216.19494, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288380000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3807.8, "quote_volume": 227.70644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288440000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 107480.9, "quote_volume": 6437.7364, "trades": 62, "taker_buy_volume": 97807.8, "taker_buy_quote": 5858.68722}, {"ts": 1774288500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2722.6, "quote_volume": 163.08374, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288560000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3584.1, "quote_volume": 214.68759, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 12177.6, "quote_volume": 730.27157, "trades": 11, "taker_buy_volume": 8333.3, "taker_buy_quote": 499.998}, {"ts": 1774288680000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5409.0, "quote_volume": 324.04993, "trades": 12, "taker_buy_volume": 508.3, "taker_buy_quote": 30.498}, {"ts": 1774288740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3597.1, "quote_volume": 215.46629, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288800000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 24430.3, "quote_volume": 1464.15008, "trades": 21, "taker_buy_volume": 7751.1, "taker_buy_quote": 465.066}, {"ts": 1774288860000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 67408.5, "quote_volume": 4044.37945, "trades": 46, "taker_buy_volume": 64068.4, "taker_buy_quote": 3844.18339}, {"ts": 1774288920000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3574.9, "quote_volume": 214.494, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288980000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 89508.5, "quote_volume": 5367.20863, "trades": 33, "taker_buy_volume": 166.6, "taker_buy_quote": 10.01266}, {"ts": 1774289040000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 45013.6, "quote_volume": 2700.51384, "trades": 51, "taker_buy_volume": 17079.3, "taker_buy_quote": 1024.758}, {"ts": 1774289100000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 26056.5, "quote_volume": 1563.05488, "trades": 20, "taker_buy_volume": 5403.1, "taker_buy_quote": 324.186}, {"ts": 1774289160000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 7758.0, "quote_volume": 464.66075, "trades": 21, "taker_buy_volume": 490.6, "taker_buy_quote": 29.436}, {"ts": 1774289220000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 261028.7, "quote_volume": 15609.83596, "trades": 109, "taker_buy_volume": 108796.5, "taker_buy_quote": 6506.48382}, {"ts": 1774289280000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 55251.1, "quote_volume": 3303.92554, "trades": 54, "taker_buy_volume": 48381.5, "taker_buy_quote": 2893.2137}, {"ts": 1774289340000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5185.5, "quote_volume": 310.0929, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289400000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 8875.3, "quote_volume": 530.74294, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3838.4, "quote_volume": 229.53632, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289520000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 52533.2, "quote_volume": 3141.24126, "trades": 71, "taker_buy_volume": 37797.3, "taker_buy_quote": 2260.27854}, {"ts": 1774289580000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 36525.8, "quote_volume": 2183.65742, "trades": 49, "taker_buy_volume": 30671.6, "taker_buy_quote": 1834.16168}, {"ts": 1774289640000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 19069.2, "quote_volume": 1141.85789, "trades": 12, "taker_buy_volume": 15197.3, "taker_buy_quote": 910.31827}, {"ts": 1774289700000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 44261.6, "quote_volume": 2646.76097, "trades": 53, "taker_buy_volume": 16778.9, "taker_buy_quote": 1003.39158}, {"ts": 1774289760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 7668.4, "quote_volume": 458.57032, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289820000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3652.1, "quote_volume": 218.39558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289880000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 11870.5, "quote_volume": 710.68934, "trades": 16, "taker_buy_volume": 8334.4, "taker_buy_quote": 499.23056}, {"ts": 1774289940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3560.2, "quote_volume": 212.89996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290000000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 2842.6, "quote_volume": 169.98748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290060000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3708.9, "quote_volume": 221.79222, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290120000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 20717.7, "quote_volume": 1240.61285, "trades": 35, "taker_buy_volume": 16943.9, "taker_buy_quote": 1014.93961}, {"ts": 1774290180000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 125217.7, "quote_volume": 7484.63486, "trades": 33, "taker_buy_volume": 16477.9, "taker_buy_quote": 985.37842}, {"ts": 1774290240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3810.4, "quote_volume": 227.86192, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290300000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 4143.4, "quote_volume": 247.84293, "trades": 9, "taker_buy_volume": 676.1, "taker_buy_quote": 40.49839}, {"ts": 1774290360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3838.3, "quote_volume": 229.53034, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290420000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 15847.9, "quote_volume": 948.914, "trades": 12, "taker_buy_volume": 12095.8, "taker_buy_quote": 724.53842}, {"ts": 1774290480000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 44683.8, "quote_volume": 2676.22589, "trades": 30, "taker_buy_volume": 41346.5, "taker_buy_quote": 2476.65535}, {"ts": 1774290540000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 382967.2, "quote_volume": 22924.54194, "trades": 64, "taker_buy_volume": 231033.8, "taker_buy_quote": 13838.92462}, {"ts": 1774290600000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5937.7, "quote_volume": 355.29968, "trades": 18, "taker_buy_volume": 2252.2, "taker_buy_quote": 134.90678}, {"ts": 1774290660000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 123947.4, "quote_volume": 7428.72783, "trades": 60, "taker_buy_volume": 112263.3, "taker_buy_quote": 6728.98564}, {"ts": 1774290720000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3387.9, "quote_volume": 202.93521, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290780000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 35819.1, "quote_volume": 2148.06409, "trades": 18, "taker_buy_volume": 25000.0, "taker_buy_quote": 1500.0}, {"ts": 1774290840000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 38252.7, "quote_volume": 2291.2432, "trades": 57, "taker_buy_volume": 18348.6, "taker_buy_quote": 1099.08114}, {"ts": 1774290900000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3767.3, "quote_volume": 225.66127, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290960000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7514.8, "quote_volume": 450.51431, "trades": 9, "taker_buy_volume": 3777.9, "taker_buy_quote": 226.674}, {"ts": 1774291020000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 15970.5, "quote_volume": 956.63295, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3816.6, "quote_volume": 228.61434, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 43859.0, "quote_volume": 2627.1541, "trades": 55, "taker_buy_volume": 12181.7, "taker_buy_quote": 729.68383}, {"ts": 1774291200000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3782.6, "quote_volume": 226.57774, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291260000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 181072.8, "quote_volume": 10843.57728, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291320000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5253.6, "quote_volume": 314.31825, "trades": 9, "taker_buy_volume": 1529.7, "taker_buy_quote": 91.62903}, {"ts": 1774291380000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 182534.9, "quote_volume": 10933.67545, "trades": 59, "taker_buy_volume": 173819.2, "taker_buy_quote": 10411.79971}, {"ts": 1774291440000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 11451.7, "quote_volume": 685.87959, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291500000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 69407.0, "quote_volume": 4157.42809, "trades": 62, "taker_buy_volume": 43494.1, "taker_buy_quote": 2605.29659}, {"ts": 1774291560000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 31174.0, "quote_volume": 1868.19213, "trades": 100, "taker_buy_volume": 26043.8, "taker_buy_quote": 1560.97558}, {"ts": 1774291620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3516.7, "quote_volume": 210.6668, "trades": 13, "taker_buy_volume": 164.7, "taker_buy_quote": 9.882}, {"ts": 1774291680000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 26733.1, "quote_volume": 1601.31269, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291740000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 21017.5, "quote_volume": 1258.8172, "trades": 49, "taker_buy_volume": 14090.2, "taker_buy_quote": 844.00298}, {"ts": 1774291800000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5279.2, "quote_volume": 316.39074, "trades": 9, "taker_buy_volume": 1666.6, "taker_buy_quote": 99.996}, {"ts": 1774291860000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3694.8, "quote_volume": 221.34356, "trades": 10, "taker_buy_volume": 250.4, "taker_buy_quote": 15.024}, {"ts": 1774291920000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 18936.6, "quote_volume": 1133.99009, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291980000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 76525.1, "quote_volume": 4583.57827, "trades": 66, "taker_buy_volume": 61559.8, "taker_buy_quote": 3687.43202}, {"ts": 1774292040000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 38916.0, "quote_volume": 2330.872, "trades": 43, "taker_buy_volume": 26154.6, "taker_buy_quote": 1566.66054}, {"ts": 1774292100000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 39699.4, "quote_volume": 2381.964, "trades": 49, "taker_buy_volume": 24946.7, "taker_buy_quote": 1496.802}, {"ts": 1774292160000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4907.3, "quote_volume": 294.08797, "trades": 8, "taker_buy_volume": 1407.0, "taker_buy_quote": 84.42}, {"ts": 1774292220000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3530.3, "quote_volume": 211.46497, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292280000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3857.9, "quote_volume": 231.08821, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292340000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 36045.4, "quote_volume": 2162.43316, "trades": 45, "taker_buy_volume": 28871.0, "taker_buy_quote": 1732.26}, {"ts": 1774292400000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3959.2, "quote_volume": 237.1803, "trades": 9, "taker_buy_volume": 242.2, "taker_buy_quote": 14.532}, {"ts": 1774292460000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6036.5, "quote_volume": 361.61917, "trades": 19, "taker_buy_volume": 328.2, "taker_buy_quote": 19.692}, {"ts": 1774292520000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 10984.6, "quote_volume": 658.01086, "trades": 15, "taker_buy_volume": 333.2, "taker_buy_quote": 19.992}, {"ts": 1774292580000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 38579.2, "quote_volume": 2312.13183, "trades": 26, "taker_buy_volume": 14107.9, "taker_buy_quote": 846.474}, {"ts": 1774292640000, "open": 0.0599, "high": 0.0603, "low": 0.0598, "close": 0.0601, "volume": 782679.9, "quote_volume": 47059.02906, "trades": 241, "taker_buy_volume": 666391.4, "taker_buy_quote": 40067.39261}, {"ts": 1774292700000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 157267.0, "quote_volume": 9467.14828, "trades": 114, "taker_buy_volume": 101850.7, "taker_buy_quote": 6131.41214}, {"ts": 1774292760000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 263694.6, "quote_volume": 15832.76567, "trades": 99, "taker_buy_volume": 8716.5, "taker_buy_quote": 523.86165}, {"ts": 1774292820000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 34692.0, "quote_volume": 2081.30671, "trades": 58, "taker_buy_volume": 13721.9, "taker_buy_quote": 823.314}, {"ts": 1774292880000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 89590.8, "quote_volume": 5375.10609, "trades": 103, "taker_buy_volume": 72841.9, "taker_buy_quote": 4370.514}, {"ts": 1774292940000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 68904.4, "quote_volume": 4134.13996, "trades": 67, "taker_buy_volume": 42850.7, "taker_buy_quote": 2571.042}, {"ts": 1774293000000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 143861.4, "quote_volume": 8630.6235, "trades": 131, "taker_buy_volume": 105126.9, "taker_buy_quote": 6307.614}, {"ts": 1774293060000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5148.5, "quote_volume": 308.56182, "trades": 15, "taker_buy_volume": 1666.7, "taker_buy_quote": 100.002}, {"ts": 1774293120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4168.1, "quote_volume": 249.66919, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293180000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 61466.1, "quote_volume": 3682.48439, "trades": 46, "taker_buy_volume": 6650.0, "taker_buy_quote": 399.0}, {"ts": 1774293240000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 109315.0, "quote_volume": 6547.9685, "trades": 32, "taker_buy_volume": 36524.3, "taker_buy_quote": 2187.80557}, {"ts": 1774293300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 74792.5, "quote_volume": 4480.07075, "trades": 66, "taker_buy_volume": 57566.5, "taker_buy_quote": 3448.23335}, {"ts": 1774293360000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 186292.0, "quote_volume": 11143.86231, "trades": 31, "taker_buy_volume": 1984.2, "taker_buy_quote": 118.85358}, {"ts": 1774293420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3319.7, "quote_volume": 198.51806, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293480000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3565.8, "quote_volume": 213.23484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293540000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 25537.0, "quote_volume": 1528.09274, "trades": 17, "taker_buy_volume": 9801.4, "taker_buy_quote": 587.10386}, {"ts": 1774293600000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 70710.9, "quote_volume": 4228.41633, "trades": 61, "taker_buy_volume": 56024.5, "taker_buy_quote": 3350.2651}, {"ts": 1774293660000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 9707.7, "quote_volume": 581.15663, "trades": 12, "taker_buy_volume": 6361.7, "taker_buy_quote": 381.06583}, {"ts": 1774293720000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4329.0, "quote_volume": 258.8742, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293780000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 5151.3, "quote_volume": 308.04774, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293840000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 278477.4, "quote_volume": 16681.01235, "trades": 87, "taker_buy_volume": 275074.0, "taker_buy_quote": 16477.40867}, {"ts": 1774293900000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 35223.6, "quote_volume": 2113.416, "trades": 38, "taker_buy_volume": 31230.0, "taker_buy_quote": 1873.8}, {"ts": 1774293960000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 128127.7, "quote_volume": 7698.2081, "trades": 60, "taker_buy_volume": 79961.4, "taker_buy_quote": 4805.68014}, {"ts": 1774294020000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 42678.4, "quote_volume": 2564.65559, "trades": 49, "taker_buy_volume": 12705.0, "taker_buy_quote": 763.5705}, {"ts": 1774294080000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 4188.1, "quote_volume": 251.286, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294140000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 14448.4, "quote_volume": 868.30675, "trades": 18, "taker_buy_volume": 11191.1, "taker_buy_quote": 672.58511}, {"ts": 1774294200000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6551.1, "quote_volume": 393.97027, "trades": 9, "taker_buy_volume": 2491.6, "taker_buy_quote": 149.99432}, {"ts": 1774294260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3494.7, "quote_volume": 210.03147, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294320000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5035.1, "quote_volume": 302.6209, "trades": 12, "taker_buy_volume": 113.9, "taker_buy_quote": 6.85678}, {"ts": 1774294380000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 3831.5, "quote_volume": 230.28976, "trades": 9, "taker_buy_volume": 166.1, "taker_buy_quote": 9.99922}, {"ts": 1774294440000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4344.4, "quote_volume": 261.0002, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294500000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 3412.2, "quote_volume": 204.78687, "trades": 13, "taker_buy_volume": 548.7, "taker_buy_quote": 32.97687}, {"ts": 1774294560000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4987.3, "quote_volume": 299.35395, "trades": 16, "taker_buy_volume": 1159.5, "taker_buy_quote": 69.68595}, {"ts": 1774294620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6701.1, "quote_volume": 402.066, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 17197.2, "quote_volume": 1031.832, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294740000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 122998.9, "quote_volume": 7390.79232, "trades": 50, "taker_buy_volume": 38197.2, "taker_buy_quote": 2295.65172}, {"ts": 1774294800000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 11195.1, "quote_volume": 671.706, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294860000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4914.6, "quote_volume": 294.77278, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294920000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4361.9, "quote_volume": 261.27781, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294980000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5100.1, "quote_volume": 305.50432, "trades": 11, "taker_buy_volume": 83.3, "taker_buy_quote": 4.998}, {"ts": 1774295040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3659.4, "quote_volume": 219.19806, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295100000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 13013.7, "quote_volume": 780.24863, "trades": 11, "taker_buy_volume": 7280.0, "taker_buy_quote": 436.8}, {"ts": 1774295160000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 83948.4, "quote_volume": 5038.1899, "trades": 29, "taker_buy_volume": 80615.7, "taker_buy_quote": 4838.2279}, {"ts": 1774295220000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 6104.8, "quote_volume": 366.288, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295280000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 20743.4, "quote_volume": 1244.22418, "trades": 17, "taker_buy_volume": 5300.5, "taker_buy_quote": 318.03}, {"ts": 1774295340000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 5438.2, "quote_volume": 325.74818, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295400000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3592.9, "quote_volume": 215.21471, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295460000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3605.4, "quote_volume": 215.96346, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295520000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3683.9, "quote_volume": 220.66561, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295580000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 18737.5, "quote_volume": 1122.04067, "trades": 21, "taker_buy_volume": 834.4, "taker_buy_quote": 49.98056}, {"ts": 1774295640000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 96630.0, "quote_volume": 5787.93283, "trades": 26, "taker_buy_volume": 67882.0, "taker_buy_quote": 4066.14269}, {"ts": 1774295700000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 51332.7, "quote_volume": 3074.18699, "trades": 23, "taker_buy_volume": 44915.3, "taker_buy_quote": 2690.42647}, {"ts": 1774295760000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 66243.4, "quote_volume": 3967.84426, "trades": 66, "taker_buy_volume": 37343.9, "taker_buy_quote": 2236.89961}, {"ts": 1774295820000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 71842.1, "quote_volume": 4303.20296, "trades": 24, "taker_buy_volume": 45432.9, "taker_buy_quote": 2721.43071}, {"ts": 1774295880000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 23242.1, "quote_volume": 1391.97792, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4381.6, "quote_volume": 262.01968, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296000000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 58680.0, "quote_volume": 3515.61733, "trades": 25, "taker_buy_volume": 34315.3, "taker_buy_quote": 2056.54437}, {"ts": 1774296060000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 113210.2, "quote_volume": 6761.91944, "trades": 50, "taker_buy_volume": 51726.4, "taker_buy_quote": 3090.07259}, {"ts": 1774296120000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3516.3, "quote_volume": 209.92311, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296180000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 145217.6, "quote_volume": 8669.20574, "trades": 95, "taker_buy_volume": 97925.5, "taker_buy_quote": 5846.15235}, {"ts": 1774296240000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 24592.4, "quote_volume": 1468.01506, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 53.73}, {"ts": 1774296300000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 38530.7, "quote_volume": 2299.94967, "trades": 25, "taker_buy_volume": 4586.8, "taker_buy_quote": 273.83196}, {"ts": 1774296360000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 21412.2, "quote_volume": 1278.08142, "trades": 16, "taker_buy_volume": 9452.5, "taker_buy_quote": 564.31425}, {"ts": 1774296420000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 4893.6, "quote_volume": 292.14792, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296480000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 19237.7, "quote_volume": 1148.49069, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296540000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4736.7, "quote_volume": 282.79018, "trades": 11, "taker_buy_volume": 91.9, "taker_buy_quote": 5.49562}, {"ts": 1774296600000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 74261.8, "quote_volume": 4440.52947, "trades": 36, "taker_buy_volume": 13968.8, "taker_buy_quote": 835.57826}, {"ts": 1774296660000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 198077.8, "quote_volume": 11844.65867, "trades": 78, "taker_buy_volume": 127915.3, "taker_buy_quote": 7651.77467}, {"ts": 1774296720000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7154.8, "quote_volume": 428.07142, "trades": 15, "taker_buy_volume": 2143.8, "taker_buy_quote": 128.41362}, {"ts": 1774296780000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 60846.2, "quote_volume": 3638.95653, "trades": 36, "taker_buy_volume": 17863.1, "taker_buy_quote": 1068.79594}, {"ts": 1774296840000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3810.9, "quote_volume": 227.89182, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296900000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 53077.3, "quote_volume": 3179.19487, "trades": 41, "taker_buy_volume": 49538.2, "taker_buy_quote": 2967.33818}, {"ts": 1774296960000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 33590.0, "quote_volume": 2011.80233, "trades": 20, "taker_buy_volume": 6821.9, "taker_buy_quote": 408.63181}, {"ts": 1774297020000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 3841.6, "quote_volume": 229.73602, "trades": 9, "taker_buy_volume": 83.4, "taker_buy_quote": 4.99566}, {"ts": 1774297080000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 34767.8, "quote_volume": 2082.64781, "trades": 19, "taker_buy_volume": 31105.9, "taker_buy_quote": 1863.34141}, {"ts": 1774297140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3811.8, "quote_volume": 228.32682, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297200000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5205.2, "quote_volume": 311.94173, "trades": 11, "taker_buy_volume": 1502.5, "taker_buy_quote": 90.15}, {"ts": 1774297260000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3873.0, "quote_volume": 231.9927, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297320000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3818.3, "quote_volume": 228.71617, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297380000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 54079.4, "quote_volume": 3245.9104, "trades": 38, "taker_buy_volume": 34894.6, "taker_buy_quote": 2094.8992}, {"ts": 1774297440000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3499.5, "quote_volume": 209.62005, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3584.6, "quote_volume": 214.71754, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 2999.8, "quote_volume": 179.705, "trades": 8, "taker_buy_volume": 169.8, "taker_buy_quote": 10.188}, {"ts": 1774297620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 17061.2, "quote_volume": 1022.80003, "trades": 14, "taker_buy_volume": 8341.5, "taker_buy_quote": 500.49}, {"ts": 1774297680000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 201568.0, "quote_volume": 12093.61103, "trades": 68, "taker_buy_volume": 121370.2, "taker_buy_quote": 7282.212}, {"ts": 1774297740000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 125292.7, "quote_volume": 7517.17658, "trades": 35, "taker_buy_volume": 77124.1, "taker_buy_quote": 4627.446}, {"ts": 1774297800000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4662.7, "quote_volume": 279.39573, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 60.0}, {"ts": 1774297860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4186.7, "quote_volume": 250.78333, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297920000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 29261.3, "quote_volume": 1756.38557, "trades": 27, "taker_buy_volume": 25718.0, "taker_buy_quote": 1544.06108}, {"ts": 1774297980000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 3895.4, "quote_volume": 233.75727, "trades": 8, "taker_buy_volume": 332.7, "taker_buy_quote": 19.99527}, {"ts": 1774298040000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 31170.8, "quote_volume": 1873.20543, "trades": 29, "taker_buy_volume": 27698.2, "taker_buy_quote": 1664.76878}, {"ts": 1774298100000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 16541.3, "quote_volume": 995.13849, "trades": 24, "taker_buy_volume": 9258.1, "taker_buy_quote": 557.33762}, {"ts": 1774298160000, "open": 0.0602, "high": 0.0605, "low": 0.0602, "close": 0.0605, "volume": 194176.5, "quote_volume": 11721.20094, "trades": 74, "taker_buy_volume": 140439.1, "taker_buy_quote": 8476.2545}, {"ts": 1774298220000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 65116.7, "quote_volume": 3939.20446, "trades": 23, "taker_buy_volume": 61557.8, "taker_buy_quote": 3724.2469}, {"ts": 1774298280000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 205424.4, "quote_volume": 12407.53945, "trades": 31, "taker_buy_volume": 7694.0, "taker_buy_quote": 464.7176}, {"ts": 1774298340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 29421.5, "quote_volume": 1777.0586, "trades": 19, "taker_buy_volume": 4637.6, "taker_buy_quote": 280.11104}, {"ts": 1774298400000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 38154.4, "quote_volume": 2304.43191, "trades": 19, "taker_buy_volume": 5402.7, "taker_buy_quote": 326.32308}, {"ts": 1774298460000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 111650.3, "quote_volume": 6751.45468, "trades": 33, "taker_buy_volume": 108194.5, "taker_buy_quote": 6542.72436}, {"ts": 1774298520000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 121453.6, "quote_volume": 7335.70378, "trades": 28, "taker_buy_volume": 37988.8, "taker_buy_quote": 2294.52352}, {"ts": 1774298580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3328.6, "quote_volume": 201.04744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298640000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 46916.4, "quote_volume": 2839.49463, "trades": 34, "taker_buy_volume": 43367.5, "taker_buy_quote": 2624.82335}, {"ts": 1774298700000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3580.2, "quote_volume": 216.6021, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298760000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4502.3, "quote_volume": 272.49944, "trades": 8, "taker_buy_volume": 1102.9, "taker_buy_quote": 66.83574}, {"ts": 1774298820000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 265059.9, "quote_volume": 16036.14395, "trades": 30, "taker_buy_volume": 6110.3, "taker_buy_quote": 369.69315}, {"ts": 1774298880000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 10167.6, "quote_volume": 614.7938, "trades": 10, "taker_buy_volume": 6707.6, "taker_buy_quote": 405.8098}, {"ts": 1774298940000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3668.7, "quote_volume": 221.58948, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299000000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 9139.7, "quote_volume": 552.57936, "trades": 13, "taker_buy_volume": 5414.8, "taker_buy_quote": 327.5954}, {"ts": 1774299060000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 5432.0, "quote_volume": 328.35389, "trades": 9, "taker_buy_volume": 2610.9, "taker_buy_quote": 157.95945}, {"ts": 1774299120000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3624.4, "quote_volume": 218.91376, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299180000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 70309.5, "quote_volume": 4246.6938, "trades": 30, "taker_buy_volume": 41244.5, "taker_buy_quote": 2491.1678}, {"ts": 1774299240000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 5173.1, "quote_volume": 312.45524, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299300000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 4364.8, "quote_volume": 263.70829, "trades": 10, "taker_buy_volume": 743.7, "taker_buy_quote": 44.99385}, {"ts": 1774299360000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 4024.6, "quote_volume": 243.08584, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299420000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 11460.9, "quote_volume": 692.23836, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299480000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3679.0, "quote_volume": 222.2116, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3759.4, "quote_volume": 227.06776, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 56024.1, "quote_volume": 3389.1933, "trades": 26, "taker_buy_volume": 44096.5, "taker_buy_quote": 2667.83825}, {"ts": 1774299660000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4372.8, "quote_volume": 264.6545, "trades": 9, "taker_buy_volume": 1001.0, "taker_buy_quote": 60.6606}, {"ts": 1774299720000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 65170.0, "quote_volume": 3942.47171, "trades": 28, "taker_buy_volume": 19845.3, "taker_buy_quote": 1200.64065}, {"ts": 1774299780000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 35954.0, "quote_volume": 2171.6216, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299840000, "open": 0.0604, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 79692.8, "quote_volume": 4808.38234, "trades": 35, "taker_buy_volume": 11588.8, "taker_buy_quote": 698.96128}, {"ts": 1774299900000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 59431.3, "quote_volume": 3583.99738, "trades": 28, "taker_buy_volume": 51553.2, "taker_buy_quote": 3109.20206}, {"ts": 1774299960000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 9981.4, "quote_volume": 601.70361, "trades": 18, "taker_buy_volume": 5435.6, "taker_buy_quote": 327.76668}, {"ts": 1774300020000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3672.3, "quote_volume": 221.43969, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300080000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3821.0, "quote_volume": 230.4063, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300140000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 176804.6, "quote_volume": 10661.23594, "trades": 49, "taker_buy_volume": 77663.0, "taker_buy_quote": 4683.0789}, {"ts": 1774300200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 62002.2, "quote_volume": 3732.59876, "trades": 36, "taker_buy_volume": 34240.0, "taker_buy_quote": 2061.31432}, {"ts": 1774300260000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 51679.0, "quote_volume": 3111.84018, "trades": 20, "taker_buy_volume": 7643.8, "taker_buy_quote": 460.92114}, {"ts": 1774300320000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 15955.9, "quote_volume": 960.54518, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300380000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3823.2, "quote_volume": 230.15664, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300440000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6591.4, "quote_volume": 396.80228, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300500000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 118889.4, "quote_volume": 7168.74631, "trades": 61, "taker_buy_volume": 109210.5, "taker_buy_quote": 6585.39315}, {"ts": 1774300560000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 9701.5, "quote_volume": 584.73087, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300620000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6510.0, "quote_volume": 391.902, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3712.7, "quote_volume": 223.50454, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300740000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 8984.6, "quote_volume": 541.5616, "trades": 17, "taker_buy_volume": 5388.9, "taker_buy_quote": 324.95067}, {"ts": 1774300800000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10770.1, "quote_volume": 649.2816, "trades": 28, "taker_buy_volume": 5630.7, "taker_buy_quote": 339.53121}, {"ts": 1774300860000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 3927.1, "quote_volume": 236.82068, "trades": 10, "taker_buy_volume": 165.5, "taker_buy_quote": 9.9962}, {"ts": 1774300920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3800.9, "quote_volume": 229.19427, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300980000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 28397.6, "quote_volume": 1714.93836, "trades": 31, "taker_buy_volume": 7913.5, "taker_buy_quote": 477.9754}, {"ts": 1774301040000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 4360.7, "quote_volume": 263.03299, "trades": 12, "taker_buy_volume": 827.8, "taker_buy_quote": 49.99912}, {"ts": 1774301100000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 95314.9, "quote_volume": 5759.50965, "trades": 23, "taker_buy_volume": 81811.5, "taker_buy_quote": 4944.17466}, {"ts": 1774301160000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 10577.8, "quote_volume": 639.61733, "trades": 12, "taker_buy_volume": 7182.1, "taker_buy_quote": 434.51705}, {"ts": 1774301220000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 55597.4, "quote_volume": 3363.12044, "trades": 26, "taker_buy_volume": 50374.8, "taker_buy_quote": 3047.6754}, {"ts": 1774301280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3403.4, "quote_volume": 205.56536, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301340000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3481.6, "quote_volume": 210.28864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301400000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4575.7, "quote_volume": 276.38446, "trades": 11, "taker_buy_volume": 121.8, "taker_buy_quote": 7.3689}, {"ts": 1774301460000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 98188.3, "quote_volume": 5945.45584, "trades": 72, "taker_buy_volume": 86537.8, "taker_buy_quote": 5240.66019}, {"ts": 1774301520000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 110910.1, "quote_volume": 6718.78076, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301580000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 19593.0, "quote_volume": 1187.2004, "trades": 26, "taker_buy_volume": 16269.1, "taker_buy_quote": 985.90746}, {"ts": 1774301640000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 29808.4, "quote_volume": 1809.01744, "trades": 16, "taker_buy_volume": 26284.0, "taker_buy_quote": 1595.4388}, {"ts": 1774301700000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 24214.7, "quote_volume": 1467.57355, "trades": 18, "taker_buy_volume": 11168.8, "taker_buy_quote": 676.99201}, {"ts": 1774301760000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5002.0, "quote_volume": 302.75473, "trades": 10, "taker_buy_volume": 1337.3, "taker_buy_quote": 81.04038}, {"ts": 1774301820000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 18319.7, "quote_volume": 1110.17382, "trades": 36, "taker_buy_volume": 14929.7, "taker_buy_quote": 904.73982}, {"ts": 1774301880000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 38052.6, "quote_volume": 2305.632, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301940000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 56018.9, "quote_volume": 3394.70319, "trades": 36, "taker_buy_volume": 46450.0, "taker_buy_quote": 2814.87}, {"ts": 1774302000000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2908.1, "quote_volume": 176.25087, "trades": 7, "taker_buy_volume": 200.1, "taker_buy_quote": 12.14607}, {"ts": 1774302060000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 8363.5, "quote_volume": 506.8281, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302120000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 11834.9, "quote_volume": 717.19494, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302180000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 115289.6, "quote_volume": 6988.80401, "trades": 28, "taker_buy_volume": 30976.7, "taker_buy_quote": 1879.44227}, {"ts": 1774302240000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 26039.5, "quote_volume": 1576.15259, "trades": 29, "taker_buy_volume": 3506.3, "taker_buy_quote": 212.48178}, {"ts": 1774302300000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3496.8, "quote_volume": 211.5564, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 6550.8, "quote_volume": 396.3234, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302420000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 29675.3, "quote_volume": 1797.96777, "trades": 39, "taker_buy_volume": 26121.2, "taker_buy_quote": 1582.94472}, {"ts": 1774302480000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3471.5, "quote_volume": 210.02575, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3807.1, "quote_volume": 230.32955, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302600000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 45151.7, "quote_volume": 2735.54264, "trades": 36, "taker_buy_volume": 6902.8, "taker_buy_quote": 418.30968}, {"ts": 1774302660000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4947.8, "quote_volume": 299.98211, "trades": 9, "taker_buy_volume": 1454.3, "taker_buy_quote": 88.27601}, {"ts": 1774302720000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3623.5, "quote_volume": 219.5841, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302780000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3781.0, "quote_volume": 229.1286, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3650.7, "quote_volume": 221.23242, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302900000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 8915.0, "quote_volume": 540.77928, "trades": 10, "taker_buy_volume": 5302.8, "taker_buy_quote": 321.87996}, {"ts": 1774302960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 70709.1, "quote_volume": 4284.97146, "trades": 18, "taker_buy_volume": 6434.2, "taker_buy_quote": 389.91252}, {"ts": 1774303020000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 15335.4, "quote_volume": 929.0109, "trades": 27, "taker_buy_volume": 5487.5, "taker_buy_quote": 332.60036}, {"ts": 1774303080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 3903.2, "quote_volume": 236.53392, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303140000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 104457.5, "quote_volume": 6330.07515, "trades": 27, "taker_buy_volume": 1317.9, "taker_buy_quote": 79.99653}, {"ts": 1774303200000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 52372.0, "quote_volume": 3173.5864, "trades": 27, "taker_buy_volume": 42216.8, "taker_buy_quote": 2558.33808}, {"ts": 1774303260000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 56088.0, "quote_volume": 3398.64141, "trades": 44, "taker_buy_volume": 7741.4, "taker_buy_quote": 469.12884}, {"ts": 1774303320000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 5381.3, "quote_volume": 325.28031, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303380000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 125744.2, "quote_volume": 7594.61757, "trades": 31, "taker_buy_volume": 82781.3, "taker_buy_quote": 4999.99052}, {"ts": 1774303440000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 196707.7, "quote_volume": 11861.50066, "trades": 79, "taker_buy_volume": 111180.2, "taker_buy_quote": 6704.34579}, {"ts": 1774303500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 7767.3, "quote_volume": 467.59146, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303560000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 123753.7, "quote_volume": 7463.27932, "trades": 65, "taker_buy_volume": 84007.8, "taker_buy_quote": 5066.94984}, {"ts": 1774303620000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 27394.8, "quote_volume": 1651.90644, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303680000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 35220.3, "quote_volume": 2126.76224, "trades": 53, "taker_buy_volume": 28911.8, "taker_buy_quote": 1746.27272}, {"ts": 1774303740000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 7395.5, "quote_volume": 446.6882, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303800000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 119132.4, "quote_volume": 7195.26793, "trades": 35, "taker_buy_volume": 44279.3, "taker_buy_quote": 2674.46972}, {"ts": 1774303860000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 5306.2, "quote_volume": 320.12188, "trades": 10, "taker_buy_volume": 1580.2, "taker_buy_quote": 95.44408}, {"ts": 1774303920000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 255645.5, "quote_volume": 15442.13759, "trades": 48, "taker_buy_volume": 100171.8, "taker_buy_quote": 6051.65112}, {"ts": 1774303980000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 7441.4, "quote_volume": 449.11794, "trades": 13, "taker_buy_volume": 4015.2, "taker_buy_quote": 242.51808}, {"ts": 1774304040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3672.2, "quote_volume": 221.43366, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304100000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 122627.7, "quote_volume": 7399.38948, "trades": 28, "taker_buy_volume": 49391.7, "taker_buy_quote": 2983.25868}, {"ts": 1774304160000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3731.9, "quote_volume": 224.69354, "trades": 8, "taker_buy_volume": 331.6, "taker_buy_quote": 19.99548}, {"ts": 1774304220000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 140125.1, "quote_volume": 8445.12919, "trades": 48, "taker_buy_volume": 70889.3, "taker_buy_quote": 4277.13403}, {"ts": 1774304280000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 46522.3, "quote_volume": 2805.29469, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304340000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 49099.0, "quote_volume": 2960.40301, "trades": 26, "taker_buy_volume": 45658.6, "taker_buy_quote": 2753.21358}, {"ts": 1774304400000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 124280.3, "quote_volume": 7493.77969, "trades": 54, "taker_buy_volume": 60926.8, "taker_buy_quote": 3673.88604}, {"ts": 1774304460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 77521.5, "quote_volume": 4666.7943, "trades": 28, "taker_buy_volume": 358.1, "taker_buy_quote": 21.55762}, {"ts": 1774304520000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 26082.9, "quote_volume": 1570.16217, "trades": 17, "taker_buy_volume": 22587.2, "taker_buy_quote": 1359.76026}, {"ts": 1774304580000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4451.9, "quote_volume": 268.09729, "trades": 10, "taker_buy_volume": 929.1, "taker_buy_quote": 56.02473}, {"ts": 1774304640000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3716.8, "quote_volume": 223.75136, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304700000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 5702.4, "quote_volume": 343.28448, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304760000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 3864.0, "quote_volume": 232.6228, "trades": 10, "taker_buy_volume": 100.0, "taker_buy_quote": 6.03}, {"ts": 1774304820000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3887.2, "quote_volume": 234.00944, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304880000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 120868.8, "quote_volume": 7288.09546, "trades": 63, "taker_buy_volume": 83557.8, "taker_buy_quote": 5038.53534}, {"ts": 1774304940000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 24174.2, "quote_volume": 1455.37766, "trades": 10, "taker_buy_volume": 908.2, "taker_buy_quote": 54.76446}, {"ts": 1774305000000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 57643.2, "quote_volume": 3469.97086, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305060000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 123607.8, "quote_volume": 7440.83197, "trades": 63, "taker_buy_volume": 78473.4, "taker_buy_quote": 4724.09868}, {"ts": 1774305120000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 44085.0, "quote_volume": 2649.23366, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305180000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4555.4, "quote_volume": 273.40338, "trades": 12, "taker_buy_volume": 793.8, "taker_buy_quote": 47.70738}, {"ts": 1774305240000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 13911.0, "quote_volume": 835.68414, "trades": 18, "taker_buy_volume": 10107.5, "taker_buy_quote": 607.46075}, {"ts": 1774305300000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 29291.5, "quote_volume": 1762.08915, "trades": 15, "taker_buy_volume": 16700.0, "taker_buy_quote": 1005.34}, {"ts": 1774305360000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3782.2, "quote_volume": 227.31022, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305420000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4252.2, "quote_volume": 255.63645, "trades": 9, "taker_buy_volume": 792.3, "taker_buy_quote": 47.69646}, {"ts": 1774305480000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3634.1, "quote_volume": 218.40941, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305540000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3666.6, "quote_volume": 220.36266, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305600000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 16982.2, "quote_volume": 1020.2674, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 5236.2, "quote_volume": 314.172, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305720000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 23423.6, "quote_volume": 1407.13368, "trades": 14, "taker_buy_volume": 17176.8, "taker_buy_quote": 1032.32568}, {"ts": 1774305780000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 40578.9, "quote_volume": 2437.77825, "trades": 47, "taker_buy_volume": 30442.5, "taker_buy_quote": 1829.59425}, {"ts": 1774305840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5661.3, "quote_volume": 340.24413, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305900000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 9295.9, "quote_volume": 558.70035, "trades": 14, "taker_buy_volume": 167.6, "taker_buy_quote": 10.08952}, {"ts": 1774305960000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 26866.3, "quote_volume": 1616.74141, "trades": 17, "taker_buy_volume": 20767.8, "taker_buy_quote": 1250.22156}, {"ts": 1774306020000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 101808.6, "quote_volume": 6118.4699, "trades": 30, "taker_buy_volume": 3242.5, "taker_buy_quote": 194.87425}, {"ts": 1774306080000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6908.0, "quote_volume": 415.18623, "trades": 12, "taker_buy_volume": 154.3, "taker_buy_quote": 9.28886}, {"ts": 1774306140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 8133.6, "quote_volume": 488.82936, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306200000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6786.1, "quote_volume": 407.8797, "trades": 15, "taker_buy_volume": 350.9, "taker_buy_quote": 21.12418}, {"ts": 1774306260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 14748.6, "quote_volume": 886.39086, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 63335.5, "quote_volume": 3806.46355, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306380000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 17315.0, "quote_volume": 1039.90379, "trades": 11, "taker_buy_volume": 10037.9, "taker_buy_quote": 603.27779}, {"ts": 1774306440000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 171139.3, "quote_volume": 10285.43214, "trades": 76, "taker_buy_volume": 118490.5, "taker_buy_quote": 7121.27905}, {"ts": 1774306500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 36261.9, "quote_volume": 2179.34019, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306560000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 20225.9, "quote_volume": 1215.22066, "trades": 13, "taker_buy_volume": 16666.6, "taker_buy_quote": 1001.66266}, {"ts": 1774306620000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3801.7, "quote_volume": 228.102, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306680000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 5026.6, "quote_volume": 301.596, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306740000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3494.8, "quote_volume": 209.688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306800000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4042.7, "quote_volume": 242.59244, "trades": 10, "taker_buy_volume": 304.4, "taker_buy_quote": 18.29444}, {"ts": 1774306860000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 144859.0, "quote_volume": 8691.39173, "trades": 41, "taker_buy_volume": 38370.2, "taker_buy_quote": 2302.212}, {"ts": 1774306920000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 145920.5, "quote_volume": 8755.1764, "trades": 97, "taker_buy_volume": 82419.3, "taker_buy_quote": 4945.158}, {"ts": 1774306980000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 28579.5, "quote_volume": 1714.54845, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307040000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 613994.1, "quote_volume": 36778.24659, "trades": 159, "taker_buy_volume": 372735.5, "taker_buy_quote": 22326.85645}, {"ts": 1774307100000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 155915.3, "quote_volume": 9354.59427, "trades": 67, "taker_buy_volume": 91526.0, "taker_buy_quote": 5491.56}, {"ts": 1774307160000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3843.9, "quote_volume": 230.24961, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307220000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 183818.0, "quote_volume": 11010.54869, "trades": 62, "taker_buy_volume": 104948.1, "taker_buy_quote": 6286.39119}, {"ts": 1774307280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3614.6, "quote_volume": 216.15308, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307340000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 4464.4, "quote_volume": 267.05034, "trades": 13, "taker_buy_volume": 792.2, "taker_buy_quote": 47.45278}, {"ts": 1774307400000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 21227.5, "quote_volume": 1269.2195, "trades": 30, "taker_buy_volume": 1973.2, "taker_buy_quote": 118.01468}, {"ts": 1774307460000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3809.5, "quote_volume": 227.42715, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307520000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 85803.5, "quote_volume": 5121.47142, "trades": 34, "taker_buy_volume": 12121.1, "taker_buy_quote": 723.62967}, {"ts": 1774307580000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 130598.4, "quote_volume": 7803.35243, "trades": 75, "taker_buy_volume": 113806.5, "taker_buy_quote": 6800.23263}, {"ts": 1774307640000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5353.3, "quote_volume": 320.17742, "trades": 9, "taker_buy_volume": 500.8, "taker_buy_quote": 29.99792}, {"ts": 1774307700000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3822.3, "quote_volume": 228.57354, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307760000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3474.7, "quote_volume": 207.78706, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307820000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 21890.8, "quote_volume": 1311.06482, "trades": 38, "taker_buy_volume": 18282.7, "taker_buy_quote": 1095.13373}, {"ts": 1774307880000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 16079.0, "quote_volume": 962.76188, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 53.91}, {"ts": 1774307940000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4279.3, "quote_volume": 255.90214, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308000000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 34947.3, "quote_volume": 2093.25534, "trades": 37, "taker_buy_volume": 25589.9, "taker_buy_quote": 1532.83501}, {"ts": 1774308060000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 31635.6, "quote_volume": 1894.84397, "trades": 34, "taker_buy_volume": 24055.9, "taker_buy_quote": 1440.94841}, {"ts": 1774308120000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 48678.8, "quote_volume": 2915.982, "trades": 21, "taker_buy_volume": 42631.9, "taker_buy_quote": 2553.77269}, {"ts": 1774308180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3594.6, "quote_volume": 215.31654, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308240000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 702495.3, "quote_volume": 42149.37533, "trades": 41, "taker_buy_volume": 645882.7, "taker_buy_quote": 38752.962}, {"ts": 1774308300000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3577.1, "quote_volume": 214.626, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308360000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 56795.9, "quote_volume": 3414.26736, "trades": 74, "taker_buy_volume": 42537.8, "taker_buy_quote": 2556.7521}, {"ts": 1774308420000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6003.7, "quote_volume": 361.42274, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308480000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 17594.9, "quote_volume": 1059.21298, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308540000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 35141.4, "quote_volume": 2115.45495, "trades": 35, "taker_buy_volume": 29231.9, "taker_buy_quote": 1759.76038}, {"ts": 1774308600000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 55292.4, "quote_volume": 3328.59816, "trades": 25, "taker_buy_volume": 5041.3, "taker_buy_quote": 303.52036}, {"ts": 1774308660000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 14863.3, "quote_volume": 894.68084, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308720000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3798.5, "quote_volume": 228.28985, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3805.2, "quote_volume": 228.69252, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 10101.9, "quote_volume": 607.12419, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3836.7, "quote_volume": 230.58567, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308960000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5362.2, "quote_volume": 322.43877, "trades": 10, "taker_buy_volume": 1705.5, "taker_buy_quote": 102.6711}, {"ts": 1774309020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3782.8, "quote_volume": 227.34628, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309080000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 29193.1, "quote_volume": 1757.34713, "trades": 26, "taker_buy_volume": 15153.5, "taker_buy_quote": 912.2407}, {"ts": 1774309140000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 24913.3, "quote_volume": 1501.89623, "trades": 34, "taker_buy_volume": 21155.7, "taker_buy_quote": 1275.68871}, {"ts": 1774309200000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4581.2, "quote_volume": 276.24636, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309260000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 15361.3, "quote_volume": 928.40312, "trades": 18, "taker_buy_volume": 11855.1, "taker_buy_quote": 716.62864}, {"ts": 1774309320000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3339.8, "quote_volume": 201.72392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309380000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3680.9, "quote_volume": 222.32636, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309440000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 60004.3, "quote_volume": 3630.75927, "trades": 29, "taker_buy_volume": 52344.4, "taker_buy_quote": 3167.47072}, {"ts": 1774309500000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 123970.3, "quote_volume": 7499.97213, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309560000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3674.5, "quote_volume": 221.9398, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309620000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4583.3, "quote_volume": 276.93297, "trades": 9, "taker_buy_volume": 1016.5, "taker_buy_quote": 61.49825}, {"ts": 1774309680000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4891.1, "quote_volume": 295.54314, "trades": 11, "taker_buy_volume": 1207.0, "taker_buy_quote": 73.0235}, {"ts": 1774309740000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3707.4, "quote_volume": 223.92696, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309800000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3645.2, "quote_volume": 220.17008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309860000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 30583.3, "quote_volume": 1851.51373, "trades": 18, "taker_buy_volume": 27252.7, "taker_buy_quote": 1650.01243}, {"ts": 1774309920000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3617.9, "quote_volume": 218.88295, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309980000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 6447.1, "quote_volume": 390.33366, "trades": 9, "taker_buy_volume": 2841.1, "taker_buy_quote": 172.17066}, {"ts": 1774310040000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3730.3, "quote_volume": 225.68315, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310100000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3667.7, "quote_volume": 221.89585, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310160000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 171504.8, "quote_volume": 10394.1726, "trades": 32, "taker_buy_volume": 153959.4, "taker_buy_quote": 9331.21274}, {"ts": 1774310220000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 70706.2, "quote_volume": 4287.24417, "trades": 34, "taker_buy_volume": 64396.3, "taker_buy_quote": 3904.90838}, {"ts": 1774310280000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 173003.1, "quote_volume": 10483.63994, "trades": 31, "taker_buy_volume": 19477.9, "taker_buy_quote": 1180.36074}, {"ts": 1774310340000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 17322.6, "quote_volume": 1047.80709, "trades": 21, "taker_buy_volume": 10543.8, "taker_buy_quote": 638.00852}, {"ts": 1774310400000, "open": 0.0605, "high": 0.0608, "low": 0.0605, "close": 0.0607, "volume": 166170.2, "quote_volume": 10075.40234, "trades": 68, "taker_buy_volume": 138367.9, "taker_buy_quote": 8387.95736}, {"ts": 1774310460000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 28191.6, "quote_volume": 1710.87234, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310520000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 108214.9, "quote_volume": 6554.60579, "trades": 55, "taker_buy_volume": 16743.7, "taker_buy_quote": 1012.99385}, {"ts": 1774310580000, "open": 0.0605, "high": 0.0607, "low": 0.0604, "close": 0.0606, "volume": 61099.0, "quote_volume": 3704.66553, "trades": 27, "taker_buy_volume": 57687.6, "taker_buy_quote": 3498.11374}, {"ts": 1774310640000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 21809.5, "quote_volume": 1321.79898, "trades": 15, "taker_buy_volume": 19441.7, "taker_buy_quote": 1178.3103}, {"ts": 1774310700000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 31322.4, "quote_volume": 1898.14732, "trades": 18, "taker_buy_volume": 11312.5, "taker_buy_quote": 685.54738}, {"ts": 1774310760000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 99709.1, "quote_volume": 6042.15555, "trades": 38, "taker_buy_volume": 66165.7, "taker_buy_quote": 4009.64142}, {"ts": 1774310820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 3569.4, "quote_volume": 215.9487, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310880000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4985.4, "quote_volume": 301.6167, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310940000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 62217.3, "quote_volume": 3763.19581, "trades": 42, "taker_buy_volume": 18319.7, "taker_buy_quote": 1108.34185}, {"ts": 1774311000000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 25165.5, "quote_volume": 1522.28793, "trades": 14, "taker_buy_volume": 21419.0, "taker_buy_quote": 1295.8495}, {"ts": 1774311060000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 52531.3, "quote_volume": 3177.92905, "trades": 26, "taker_buy_volume": 11659.6, "taker_buy_quote": 705.4058}, {"ts": 1774311120000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 34486.3, "quote_volume": 2085.94445, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311180000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 3786.0, "quote_volume": 228.6744, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311240000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 119393.1, "quote_volume": 7223.24333, "trades": 28, "taker_buy_volume": 106283.7, "taker_buy_quote": 6430.16385}, {"ts": 1774311300000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4326.6, "quote_volume": 261.35952, "trades": 13, "taker_buy_volume": 328.8, "taker_buy_quote": 19.8924}, {"ts": 1774311360000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 9286.8, "quote_volume": 561.49323, "trades": 34, "taker_buy_volume": 3436.1, "taker_buy_quote": 207.88405}, {"ts": 1774311420000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 41105.9, "quote_volume": 2486.67905, "trades": 18, "taker_buy_volume": 6241.2, "taker_buy_quote": 377.5926}, {"ts": 1774311480000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 44767.7, "quote_volume": 2708.3485, "trades": 31, "taker_buy_volume": 6315.0, "taker_buy_quote": 382.06993}, {"ts": 1774311540000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 99452.5, "quote_volume": 6012.51404, "trades": 59, "taker_buy_volume": 11792.8, "taker_buy_quote": 713.4644}, {"ts": 1774311600000, "open": 0.0605, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 63512.5, "quote_volume": 3836.34063, "trades": 38, "taker_buy_volume": 16326.1, "taker_buy_quote": 986.09644}, {"ts": 1774311660000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 5219.2, "quote_volume": 315.17992, "trades": 20, "taker_buy_volume": 1274.4, "taker_buy_quote": 76.97376}, {"ts": 1774311720000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 89481.3, "quote_volume": 5404.44966, "trades": 28, "taker_buy_volume": 6794.7, "taker_buy_quote": 410.39988}, {"ts": 1774311780000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 67812.0, "quote_volume": 4089.0636, "trades": 31, "taker_buy_volume": 1709.4, "taker_buy_quote": 103.07682}, {"ts": 1774311840000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 4088.7, "quote_volume": 246.58172, "trades": 10, "taker_buy_volume": 331.1, "taker_buy_quote": 19.99844}, {"ts": 1774311900000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3814.1, "quote_volume": 229.99023, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311960000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4829.4, "quote_volume": 291.21282, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312020000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 45620.8, "quote_volume": 2750.82807, "trades": 63, "taker_buy_volume": 38367.8, "taker_buy_quote": 2313.57834}, {"ts": 1774312080000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 57081.8, "quote_volume": 3436.32436, "trades": 33, "taker_buy_volume": 20376.9, "taker_buy_quote": 1226.68938}, {"ts": 1774312140000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 9025.8, "quote_volume": 542.71892, "trades": 12, "taker_buy_volume": 2683.4, "taker_buy_quote": 161.54068}, {"ts": 1774312200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 52263.4, "quote_volume": 3146.34367, "trades": 18, "taker_buy_volume": 48758.6, "taker_buy_quote": 2935.35471}, {"ts": 1774312260000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 10672.6, "quote_volume": 642.49052, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312320000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 77128.4, "quote_volume": 4643.13983, "trades": 35, "taker_buy_volume": 30908.9, "taker_buy_quote": 1860.72593}, {"ts": 1774312380000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 98251.4, "quote_volume": 5914.50001, "trades": 40, "taker_buy_volume": 6689.3, "taker_buy_quote": 402.69586}, {"ts": 1774312440000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 30127.0, "quote_volume": 1813.49778, "trades": 14, "taker_buy_volume": 27181.1, "taker_buy_quote": 1636.30222}, {"ts": 1774312500000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3442.9, "quote_volume": 207.26258, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 5273.1, "quote_volume": 317.44062, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312620000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 62965.5, "quote_volume": 3799.79872, "trades": 27, "taker_buy_volume": 59270.8, "taker_buy_quote": 3577.13223}, {"ts": 1774312680000, "open": 0.0603, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 239887.4, "quote_volume": 14435.84342, "trades": 80, "taker_buy_volume": 65213.0, "taker_buy_quote": 3932.1439}, {"ts": 1774312740000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 164229.9, "quote_volume": 9860.78416, "trades": 48, "taker_buy_volume": 21604.6, "taker_buy_quote": 1298.55191}, {"ts": 1774312800000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 37483.9, "quote_volume": 2256.79428, "trades": 43, "taker_buy_volume": 33906.3, "taker_buy_quote": 2041.66659}, {"ts": 1774312860000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5668.4, "quote_volume": 341.56553, "trades": 19, "taker_buy_volume": 1795.9, "taker_buy_quote": 108.29277}, {"ts": 1774312920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3750.8, "quote_volume": 225.79816, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312980000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3725.4, "quote_volume": 224.26908, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313040000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 101147.7, "quote_volume": 6088.94338, "trades": 25, "taker_buy_volume": 6249.8, "taker_buy_quote": 376.23796}, {"ts": 1774313100000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 9609.6, "quote_volume": 578.31706, "trades": 38, "taker_buy_volume": 3773.8, "taker_buy_quote": 227.18276}, {"ts": 1774313160000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3477.5, "quote_volume": 209.3455, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313220000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6107.3, "quote_volume": 367.65946, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 4102.7, "quote_volume": 246.98254, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313340000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4674.2, "quote_volume": 281.49134, "trades": 10, "taker_buy_volume": 1045.0, "taker_buy_quote": 63.0135}, {"ts": 1774313400000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4542.3, "quote_volume": 273.5338, "trades": 9, "taker_buy_volume": 873.4, "taker_buy_quote": 52.66602}, {"ts": 1774313460000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4622.4, "quote_volume": 278.3457, "trades": 10, "taker_buy_volume": 772.2, "taker_buy_quote": 46.56366}, {"ts": 1774313520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3572.2, "quote_volume": 215.04644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313580000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 5048.2, "quote_volume": 304.25643, "trades": 17, "taker_buy_volume": 1466.8, "taker_buy_quote": 88.44804}, {"ts": 1774313640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3762.9, "quote_volume": 226.90287, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 6079.3, "quote_volume": 366.58179, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313760000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5831.5, "quote_volume": 351.48462, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313820000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 42878.9, "quote_volume": 2585.2234, "trades": 20, "taker_buy_volume": 9151.6, "taker_buy_quote": 551.84148}, {"ts": 1774313880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3766.0, "quote_volume": 226.7132, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 9942.4, "quote_volume": 598.53248, "trades": 16, "taker_buy_volume": 4352.3, "taker_buy_quote": 262.00846}, {"ts": 1774314000000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 26316.3, "quote_volume": 1584.26052, "trades": 33, "taker_buy_volume": 22720.9, "taker_buy_quote": 1367.81744}, {"ts": 1774314060000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 82886.1, "quote_volume": 4989.67672, "trades": 23, "taker_buy_volume": 689.0, "taker_buy_quote": 41.5467}, {"ts": 1774314120000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 30890.2, "quote_volume": 1856.35422, "trades": 24, "taker_buy_volume": 18903.1, "taker_buy_quote": 1136.07631}, {"ts": 1774314180000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 596447.8, "quote_volume": 35793.84354, "trades": 75, "taker_buy_volume": 36743.2, "taker_buy_quote": 2207.75266}, {"ts": 1774314240000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 113381.7, "quote_volume": 6802.85758, "trades": 31, "taker_buy_volume": 63474.5, "taker_buy_quote": 3808.47}, {"ts": 1774314300000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 42942.1, "quote_volume": 2576.40137, "trades": 33, "taker_buy_volume": 22294.4, "taker_buy_quote": 1337.664}, {"ts": 1774314360000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 10376.0, "quote_volume": 622.46418, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314420000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 160882.3, "quote_volume": 9652.58161, "trades": 36, "taker_buy_volume": 134276.2, "taker_buy_quote": 8056.572}, {"ts": 1774314480000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4213.5, "quote_volume": 252.38865, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314540000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3643.6, "quote_volume": 218.25164, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314600000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 18457.1, "quote_volume": 1107.05195, "trades": 17, "taker_buy_volume": 14061.1, "taker_buy_quote": 843.666}, {"ts": 1774314660000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 5227.2, "quote_volume": 313.64863, "trades": 15, "taker_buy_volume": 166.3, "taker_buy_quote": 9.99463}, {"ts": 1774314720000, "open": 0.0601, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 6591.4, "quote_volume": 395.31852, "trades": 19, "taker_buy_volume": 1782.0, "taker_buy_quote": 106.96991}, {"ts": 1774314780000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 9355.7, "quote_volume": 560.98143, "trades": 10, "taker_buy_volume": 5750.0, "taker_buy_quote": 345.0}, {"ts": 1774314840000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3542.6, "quote_volume": 212.20174, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314900000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 15368.8, "quote_volume": 920.51425, "trades": 32, "taker_buy_volume": 1095.1, "taker_buy_quote": 65.59649}, {"ts": 1774314960000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 47809.6, "quote_volume": 2863.65964, "trades": 15, "taker_buy_volume": 38395.8, "taker_buy_quote": 2299.90842}, {"ts": 1774315020000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 19502.9, "quote_volume": 1168.08653, "trades": 28, "taker_buy_volume": 5476.4, "taker_buy_quote": 328.04471}, {"ts": 1774315080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3748.1, "quote_volume": 224.51119, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315140000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 76306.0, "quote_volume": 4578.00409, "trades": 36, "taker_buy_volume": 33493.0, "taker_buy_quote": 2009.58}, {"ts": 1774315200000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 77019.7, "quote_volume": 4620.84822, "trades": 38, "taker_buy_volume": 12462.9, "taker_buy_quote": 747.774}, {"ts": 1774315260000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 5024.9, "quote_volume": 301.46988, "trades": 17, "taker_buy_volume": 1636.4, "taker_buy_quote": 98.20226}, {"ts": 1774315320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3356.6, "quote_volume": 201.396, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315380000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3731.5, "quote_volume": 223.89, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315440000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4448.1, "quote_volume": 266.59412, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315500000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5673.8, "quote_volume": 340.06038, "trades": 12, "taker_buy_volume": 1997.6, "taker_buy_quote": 119.856}, {"ts": 1774315560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6768.1, "quote_volume": 405.74149, "trades": 9, "taker_buy_volume": 3323.0, "taker_buy_quote": 199.38}, {"ts": 1774315620000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 9617.0, "quote_volume": 576.0583, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315680000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3660.5, "quote_volume": 219.27501, "trades": 10, "taker_buy_volume": 110.6, "taker_buy_quote": 6.636}, {"ts": 1774315740000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 27578.4, "quote_volume": 1654.5058, "trades": 24, "taker_buy_volume": 13001.9, "taker_buy_quote": 780.114}, {"ts": 1774315800000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 50842.6, "quote_volume": 3046.53065, "trades": 40, "taker_buy_volume": 15886.2, "taker_buy_quote": 952.6557}, {"ts": 1774315860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3736.0, "quote_volume": 223.7864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315920000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 37554.7, "quote_volume": 2249.41265, "trades": 56, "taker_buy_volume": 14901.3, "taker_buy_quote": 892.58787}, {"ts": 1774315980000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 3602.8, "quote_volume": 215.45583, "trades": 9, "taker_buy_volume": 83.9, "taker_buy_quote": 5.02561}, {"ts": 1774316040000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 20471.3, "quote_volume": 1225.66189, "trades": 16, "taker_buy_volume": 14781.5, "taker_buy_quote": 885.41185}, {"ts": 1774316100000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 6018.8, "quote_volume": 360.21474, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 53.91}, {"ts": 1774316160000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5256.4, "quote_volume": 314.56861, "trades": 17, "taker_buy_volume": 382.8, "taker_buy_quote": 22.92972}, {"ts": 1774316220000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3603.2, "quote_volume": 215.47136, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316280000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5740.8, "quote_volume": 343.50415, "trades": 9, "taker_buy_volume": 2043.1, "taker_buy_quote": 122.38169}, {"ts": 1774316340000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 209806.4, "quote_volume": 12543.08944, "trades": 61, "taker_buy_volume": 19446.8, "taker_buy_quote": 1163.10371}, {"ts": 1774316400000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 130958.2, "quote_volume": 7817.20028, "trades": 48, "taker_buy_volume": 91227.1, "taker_buy_quote": 5446.26959}, {"ts": 1774316460000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 156588.9, "quote_volume": 9348.36609, "trades": 42, "taker_buy_volume": 47776.9, "taker_buy_quote": 2852.28969}, {"ts": 1774316520000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 64275.3, "quote_volume": 3837.12759, "trades": 48, "taker_buy_volume": 40724.2, "taker_buy_quote": 2431.23474}, {"ts": 1774316580000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3443.1, "quote_volume": 205.55307, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316640000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 11182.8, "quote_volume": 666.90018, "trades": 24, "taker_buy_volume": 1050.1, "taker_buy_quote": 62.70598}, {"ts": 1774316700000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 40242.6, "quote_volume": 2402.48322, "trades": 20, "taker_buy_volume": 29272.5, "taker_buy_quote": 1747.56825}, {"ts": 1774316760000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 14369.6, "quote_volume": 857.79635, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316820000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 3505.9, "quote_volume": 208.95164, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316880000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 17477.6, "quote_volume": 1043.26414, "trades": 16, "taker_buy_volume": 14502.0, "taker_buy_quote": 865.7694}, {"ts": 1774316940000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 15106.7, "quote_volume": 901.62693, "trades": 16, "taker_buy_volume": 10202.4, "taker_buy_quote": 609.08328}, {"ts": 1774317000000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 24590.2, "quote_volume": 1468.33823, "trades": 29, "taker_buy_volume": 15091.2, "taker_buy_quote": 901.16081}, {"ts": 1774317060000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 28301.8, "quote_volume": 1692.33738, "trades": 23, "taker_buy_volume": 6678.5, "taker_buy_quote": 399.3743}, {"ts": 1774317120000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3722.8, "quote_volume": 222.62344, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317180000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 28226.8, "quote_volume": 1690.42486, "trades": 22, "taker_buy_volume": 24622.2, "taker_buy_quote": 1474.86978}, {"ts": 1774317240000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3770.2, "quote_volume": 225.45796, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317300000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 26495.8, "quote_volume": 1586.90316, "trades": 28, "taker_buy_volume": 1178.9, "taker_buy_quote": 70.61611}, {"ts": 1774317360000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3554.9, "quote_volume": 212.58302, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317420000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3619.9, "quote_volume": 216.47002, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317480000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3998.4, "quote_volume": 239.10432, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317540000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3810.6, "quote_volume": 227.87388, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0597, "volume": 12770.6, "quote_volume": 763.56555, "trades": 25, "taker_buy_volume": 190.7, "taker_buy_quote": 11.42293}, {"ts": 1774317660000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 36758.1, "quote_volume": 2197.87227, "trades": 23, "taker_buy_volume": 33226.3, "taker_buy_quote": 1986.93274}, {"ts": 1774317720000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 56639.9, "quote_volume": 3387.43841, "trades": 29, "taker_buy_volume": 2344.8, "taker_buy_quote": 140.45352}, {"ts": 1774317780000, "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.0601, "volume": 110415.8, "quote_volume": 6632.62005, "trades": 69, "taker_buy_volume": 20301.4, "taker_buy_quote": 1219.39759}, {"ts": 1774317840000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6536.0, "quote_volume": 392.41586, "trades": 9, "taker_buy_volume": 2558.6, "taker_buy_quote": 153.77186}, {"ts": 1774317900000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 119237.5, "quote_volume": 7153.96811, "trades": 23, "taker_buy_volume": 4565.0, "taker_buy_quote": 273.9101}, {"ts": 1774317960000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4700.2, "quote_volume": 281.64928, "trades": 11, "taker_buy_volume": 1073.0, "taker_buy_quote": 64.38}, {"ts": 1774318020000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 68196.5, "quote_volume": 4085.4831, "trades": 22, "taker_buy_volume": 5127.5, "taker_buy_quote": 307.65}, {"ts": 1774318080000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3678.9, "quote_volume": 220.36611, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318140000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3699.9, "quote_volume": 221.62401, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318200000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 15194.4, "quote_volume": 909.92197, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318260000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 194553.7, "quote_volume": 11634.22672, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318320000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 276844.2, "quote_volume": 16543.05005, "trades": 49, "taker_buy_volume": 100473.1, "taker_buy_quote": 6008.29138}, {"ts": 1774318380000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0599, "volume": 24635.6, "quote_volume": 1473.07862, "trades": 16, "taker_buy_volume": 20833.3, "taker_buy_quote": 1245.85068}, {"ts": 1774318440000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 92735.4, "quote_volume": 5545.41003, "trades": 23, "taker_buy_volume": 88429.8, "taker_buy_quote": 5288.10204}, {"ts": 1774318500000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 36867.7, "quote_volume": 2202.72472, "trades": 21, "taker_buy_volume": 15832.6, "taker_buy_quote": 946.78948}, {"ts": 1774318560000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 138001.3, "quote_volume": 8252.20834, "trades": 41, "taker_buy_volume": 72935.1, "taker_buy_quote": 4361.51898}, {"ts": 1774318620000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3713.6, "quote_volume": 222.07328, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318680000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 46215.7, "quote_volume": 2763.65558, "trades": 28, "taker_buy_volume": 17878.1, "taker_buy_quote": 1069.11038}, {"ts": 1774318740000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 45841.2, "quote_volume": 2742.01982, "trades": 30, "taker_buy_volume": 24691.9, "taker_buy_quote": 1477.29168}, {"ts": 1774318800000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 62182.2, "quote_volume": 3718.1919, "trades": 33, "taker_buy_volume": 25735.8, "taker_buy_quote": 1539.00084}, {"ts": 1774318860000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 22362.3, "quote_volume": 1336.99245, "trades": 20, "taker_buy_volume": 18784.4, "taker_buy_quote": 1123.30712}, {"ts": 1774318920000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 83693.7, "quote_volume": 5012.91907, "trades": 57, "taker_buy_volume": 72905.1, "taker_buy_quote": 4367.01549}, {"ts": 1774318980000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 27636.8, "quote_volume": 1655.60931, "trades": 32, "taker_buy_volume": 11918.3, "taker_buy_quote": 714.30616}, {"ts": 1774319040000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 21427.7, "quote_volume": 1283.34721, "trades": 27, "taker_buy_volume": 8793.6, "taker_buy_quote": 526.77478}, {"ts": 1774319100000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 9920.7, "quote_volume": 594.61039, "trades": 14, "taker_buy_volume": 6160.7, "taker_buy_quote": 369.5339}, {"ts": 1774319160000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 13119.7, "quote_volume": 786.8177, "trades": 16, "taker_buy_volume": 9476.7, "taker_buy_quote": 568.602}, {"ts": 1774319220000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 61794.3, "quote_volume": 3707.82923, "trades": 40, "taker_buy_volume": 27263.5, "taker_buy_quote": 1636.1641}, {"ts": 1774319280000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 12925.9, "quote_volume": 776.49408, "trades": 11, "taker_buy_volume": 9400.8, "taker_buy_quote": 564.98808}, {"ts": 1774319340000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 11399.6, "quote_volume": 684.74877, "trades": 15, "taker_buy_volume": 7727.7, "taker_buy_quote": 464.43477}, {"ts": 1774319400000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 11124.2, "quote_volume": 668.19431, "trades": 12, "taker_buy_volume": 7423.1, "taker_buy_quote": 446.12831}, {"ts": 1774319460000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 31928.4, "quote_volume": 1918.38194, "trades": 25, "taker_buy_volume": 13040.8, "taker_buy_quote": 783.75208}, {"ts": 1774319520000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 7904.6, "quote_volume": 474.68387, "trades": 11, "taker_buy_volume": 4078.7, "taker_buy_quote": 245.12987}, {"ts": 1774319580000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 11653.4, "quote_volume": 700.00481, "trades": 11, "taker_buy_volume": 8008.1, "taker_buy_quote": 481.28681}, {"ts": 1774319640000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 17823.0, "quote_volume": 1071.01326, "trades": 19, "taker_buy_volume": 6993.5, "taker_buy_quote": 420.30935}, {"ts": 1774319700000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 29966.5, "quote_volume": 1803.63936, "trades": 36, "taker_buy_volume": 8798.5, "taker_buy_quote": 529.6697}, {"ts": 1774319760000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 74902.5, "quote_volume": 4508.9041, "trades": 43, "taker_buy_volume": 18811.9, "taker_buy_quote": 1132.47638}, {"ts": 1774319820000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4545.3, "quote_volume": 273.28396, "trades": 9, "taker_buy_volume": 1114.3, "taker_buy_quote": 67.08086}, {"ts": 1774319880000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 19743.8, "quote_volume": 1186.28902, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3936.8, "quote_volume": 235.81432, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320000000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 21492.3, "quote_volume": 1287.14634, "trades": 29, "taker_buy_volume": 15452.6, "taker_buy_quote": 925.61074}, {"ts": 1774320060000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 37083.8, "quote_volume": 2224.63225, "trades": 24, "taker_buy_volume": 2662.9, "taker_buy_quote": 159.774}, {"ts": 1774320120000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3720.8, "quote_volume": 222.87592, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3712.1, "quote_volume": 222.35479, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320240000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 31347.0, "quote_volume": 1880.47601, "trades": 20, "taker_buy_volume": 13683.9, "taker_buy_quote": 821.034}, {"ts": 1774320300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3625.3, "quote_volume": 217.15547, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3627.5, "quote_volume": 217.28725, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320420000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 18781.4, "quote_volume": 1126.53849, "trades": 17, "taker_buy_volume": 15326.3, "taker_buy_quote": 919.578}, {"ts": 1774320480000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3514.7, "quote_volume": 210.882, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3779.7, "quote_volume": 226.782, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320600000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 56433.1, "quote_volume": 3385.66701, "trades": 25, "taker_buy_volume": 6396.0, "taker_buy_quote": 383.76}, {"ts": 1774320660000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3626.1, "quote_volume": 217.20339, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320720000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 3821.3, "quote_volume": 228.91253, "trades": 10, "taker_buy_volume": 166.6, "taker_buy_quote": 9.996}, {"ts": 1774320780000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4988.4, "quote_volume": 298.80516, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320840000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 24686.5, "quote_volume": 1478.88801, "trades": 23, "taker_buy_volume": 1666.6, "taker_buy_quote": 99.996}, {"ts": 1774320900000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 9163.2, "quote_volume": 548.49919, "trades": 12, "taker_buy_volume": 5398.3, "taker_buy_quote": 323.35817}, {"ts": 1774320960000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3478.0, "quote_volume": 207.9844, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321020000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 31748.6, "quote_volume": 1898.56628, "trades": 27, "taker_buy_volume": 8475.8, "taker_buy_quote": 506.85284}, {"ts": 1774321080000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 41925.8, "quote_volume": 2506.96463, "trades": 20, "taker_buy_volume": 8029.6, "taker_buy_quote": 480.17008}, {"ts": 1774321140000, "open": 0.0597, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 125644.9, "quote_volume": 7515.99611, "trades": 38, "taker_buy_volume": 96672.3, "taker_buy_quote": 5783.72253}, {"ts": 1774321200000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 6546.9, "quote_volume": 391.51816, "trades": 13, "taker_buy_volume": 135.4, "taker_buy_quote": 8.11046}, {"ts": 1774321260000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3612.1, "quote_volume": 216.00358, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321320000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 14436.2, "quote_volume": 863.28476, "trades": 22, "taker_buy_volume": 9424.4, "taker_buy_quote": 563.57912}, {"ts": 1774321380000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 24509.9, "quote_volume": 1465.60023, "trades": 18, "taker_buy_volume": 5352.1, "taker_buy_quote": 320.05558}, {"ts": 1774321440000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 57314.3, "quote_volume": 3432.74859, "trades": 24, "taker_buy_volume": 35455.2, "taker_buy_quote": 2123.76648}, {"ts": 1774321500000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 73949.1, "quote_volume": 4429.55109, "trades": 23, "taker_buy_volume": 26672.9, "taker_buy_quote": 1597.70671}, {"ts": 1774321560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 8285.1, "quote_volume": 496.52573, "trades": 13, "taker_buy_volume": 2482.4, "taker_buy_quote": 148.944}, {"ts": 1774321620000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 42961.4, "quote_volume": 2573.01473, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321680000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 26084.7, "quote_volume": 1559.85009, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321740000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 12267.8, "quote_volume": 733.26664, "trades": 46, "taker_buy_volume": 8789.8, "taker_buy_quote": 525.63004}, {"ts": 1774321800000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 4703.3, "quote_volume": 281.12194, "trades": 23, "taker_buy_volume": 907.0, "taker_buy_quote": 54.2386}, {"ts": 1774321860000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4864.5, "quote_volume": 290.8971, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321920000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 11337.7, "quote_volume": 677.76518, "trades": 15, "taker_buy_volume": 4480.2, "taker_buy_quote": 267.91596}, {"ts": 1774321980000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3680.2, "quote_volume": 219.70794, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322040000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 20995.1, "quote_volume": 1255.14573, "trades": 17, "taker_buy_volume": 11439.3, "taker_buy_quote": 684.07014}, {"ts": 1774322100000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 3553.9, "quote_volume": 212.16783, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322160000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 3909.1, "quote_volume": 233.38399, "trades": 10, "taker_buy_volume": 107.2, "taker_buy_quote": 6.41056}, {"ts": 1774322220000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 21622.2, "quote_volume": 1292.75145, "trades": 15, "taker_buy_volume": 18013.1, "taker_buy_quote": 1077.18338}, {"ts": 1774322280000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 4957.2, "quote_volume": 296.44056, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322340000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 34613.1, "quote_volume": 2069.75807, "trades": 26, "taker_buy_volume": 9285.2, "taker_buy_quote": 555.25496}, {"ts": 1774322400000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 41252.9, "quote_volume": 2466.56924, "trades": 20, "taker_buy_volume": 26261.9, "taker_buy_quote": 1570.46162}, {"ts": 1774322460000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 3713.8, "quote_volume": 222.08524, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322520000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 11619.2, "quote_volume": 695.85468, "trades": 22, "taker_buy_volume": 3181.0, "taker_buy_quote": 190.5419}, {"ts": 1774322580000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3505.0, "quote_volume": 209.9495, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322640000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 20541.6, "quote_volume": 1230.10822, "trades": 23, "taker_buy_volume": 14749.1, "taker_buy_quote": 883.47109}, {"ts": 1774322700000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 6553.4, "quote_volume": 392.70592, "trades": 16, "taker_buy_volume": 3026.5, "taker_buy_quote": 181.48735}, {"ts": 1774322760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3852.4, "quote_volume": 230.75876, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322820000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 2860.8, "quote_volume": 171.36192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5174.3, "quote_volume": 310.09637, "trades": 19, "taker_buy_volume": 1558.0, "taker_buy_quote": 93.48}, {"ts": 1774322940000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4436.1, "quote_volume": 265.72239, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3623.8, "quote_volume": 217.06562, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 15491.8, "quote_volume": 928.00109, "trades": 25, "taker_buy_volume": 555.4, "taker_buy_quote": 33.324}, {"ts": 1774323120000, "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 53973.1, "quote_volume": 3233.06115, "trades": 24, "taker_buy_volume": 50473.1, "taker_buy_quote": 3023.52799}, {"ts": 1774323180000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 3964.5, "quote_volume": 237.90132, "trades": 10, "taker_buy_volume": 313.2, "taker_buy_quote": 18.82332}, {"ts": 1774323240000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 54865.0, "quote_volume": 3291.88779, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323300000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3702.6, "quote_volume": 221.78574, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323360000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3783.4, "quote_volume": 226.62566, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323420000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3840.6, "quote_volume": 230.05194, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323480000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 8934.5, "quote_volume": 535.69897, "trades": 9, "taker_buy_volume": 5224.2, "taker_buy_quote": 313.452}, {"ts": 1774323540000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 24033.9, "quote_volume": 1442.034, "trades": 18, "taker_buy_volume": 19353.3, "taker_buy_quote": 1161.198}, {"ts": 1774323600000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 24609.9, "quote_volume": 1476.7088, "trades": 17, "taker_buy_volume": 1148.0, "taker_buy_quote": 68.9948}, {"ts": 1774323660000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3519.2, "quote_volume": 211.152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323720000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 48076.4, "quote_volume": 2889.02503, "trades": 20, "taker_buy_volume": 39506.7, "taker_buy_quote": 2374.35267}, {"ts": 1774323780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3782.7, "quote_volume": 227.34027, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323840000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 54411.2, "quote_volume": 3275.19212, "trades": 13, "taker_buy_volume": 50790.0, "taker_buy_quote": 3057.558}, {"ts": 1774323900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3900.4, "quote_volume": 234.41404, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323960000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4157.0, "quote_volume": 249.87468, "trades": 11, "taker_buy_volume": 389.8, "taker_buy_quote": 23.46596}, {"ts": 1774324020000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6850.4, "quote_volume": 412.04126, "trades": 9, "taker_buy_volume": 3322.2, "taker_buy_quote": 199.99644}, {"ts": 1774324080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4642.8, "quote_volume": 279.03228, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324140000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 8816.5, "quote_volume": 529.87165, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324200000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 153371.8, "quote_volume": 9217.32405, "trades": 45, "taker_buy_volume": 22732.9, "taker_buy_quote": 1366.24729}, {"ts": 1774324260000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 4887.7, "quote_volume": 293.75077, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324320000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 2995.9, "quote_volume": 180.05359, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324380000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 10944.4, "quote_volume": 657.62304, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324440000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 4888.4, "quote_volume": 293.69004, "trades": 16, "taker_buy_volume": 1130.1, "taker_buy_quote": 67.91901}, {"ts": 1774324500000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3564.7, "quote_volume": 214.23847, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324560000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 22730.3, "quote_volume": 1366.04234, "trades": 29, "taker_buy_volume": 4798.0, "taker_buy_quote": 288.3598}, {"ts": 1774324620000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 34874.2, "quote_volume": 2095.95143, "trades": 24, "taker_buy_volume": 29226.5, "taker_buy_quote": 1756.52466}, {"ts": 1774324680000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 50855.8, "quote_volume": 3061.29739, "trades": 32, "taker_buy_volume": 40531.3, "taker_buy_quote": 2439.98426}, {"ts": 1774324740000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 12774.6, "quote_volume": 769.35342, "trades": 16, "taker_buy_volume": 3225.0, "taker_buy_quote": 194.4675}, {"ts": 1774324800000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4316.3, "quote_volume": 259.86447, "trades": 12, "taker_buy_volume": 232.1, "taker_buy_quote": 13.99563}, {"ts": 1774324860000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 4953.5, "quote_volume": 298.2007, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3605.0, "quote_volume": 217.021, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324980000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3685.1, "quote_volume": 221.85297, "trades": 13, "taker_buy_volume": 99.5, "taker_buy_quote": 5.99985}, {"ts": 1774325040000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3727.6, "quote_volume": 224.40152, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325100000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 17229.1, "quote_volume": 1038.42733, "trades": 17, "taker_buy_volume": 12355.1, "taker_buy_quote": 745.01253}, {"ts": 1774325160000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 78017.0, "quote_volume": 4708.46695, "trades": 50, "taker_buy_volume": 71133.3, "taker_buy_quote": 4293.48979}, {"ts": 1774325220000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 6030.3, "quote_volume": 363.141, "trades": 14, "taker_buy_volume": 1169.4, "taker_buy_quote": 70.51482}, {"ts": 1774325280000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 62694.4, "quote_volume": 3780.38727, "trades": 36, "taker_buy_volume": 16501.9, "taker_buy_quote": 995.06457}, {"ts": 1774325340000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4595.7, "quote_volume": 276.81898, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325400000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3575.5, "quote_volume": 215.25548, "trades": 10, "taker_buy_volume": 103.8, "taker_buy_quote": 6.25914}, {"ts": 1774325460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3818.1, "quote_volume": 229.84962, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325520000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 84155.8, "quote_volume": 5074.73238, "trades": 23, "taker_buy_volume": 70915.6, "taker_buy_quote": 4276.49568}, {"ts": 1774325580000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4813.1, "quote_volume": 290.22993, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325640000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3825.6, "quote_volume": 230.68368, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 92537.4, "quote_volume": 5580.00522, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325760000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8511.4, "quote_volume": 512.57302, "trades": 20, "taker_buy_volume": 275.3, "taker_buy_quote": 16.60059}, {"ts": 1774325820000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 28154.5, "quote_volume": 1697.43143, "trades": 11, "taker_buy_volume": 25305.3, "taker_buy_quote": 1525.90959}, {"ts": 1774325880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3653.3, "quote_volume": 219.92866, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325940000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3734.3, "quote_volume": 224.82639, "trades": 13, "taker_buy_volume": 215.3, "taker_buy_quote": 12.98259}, {"ts": 1774326000000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5137.7, "quote_volume": 309.43336, "trades": 10, "taker_buy_volume": 1438.2, "taker_buy_quote": 86.72346}, {"ts": 1774326060000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 87418.1, "quote_volume": 5262.63615, "trades": 24, "taker_buy_volume": 665.3, "taker_buy_quote": 40.11759}, {"ts": 1774326120000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 8491.7, "quote_volume": 510.84345, "trades": 11, "taker_buy_volume": 4922.8, "taker_buy_quote": 296.35256}, {"ts": 1774326180000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3797.2, "quote_volume": 228.21172, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326240000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 23426.8, "quote_volume": 1409.94702, "trades": 21, "taker_buy_volume": 19693.1, "taker_buy_quote": 1185.52462}, {"ts": 1774326300000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4274.3, "quote_volume": 256.93559, "trades": 11, "taker_buy_volume": 501.6, "taker_buy_quote": 30.19632}, {"ts": 1774326360000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 74694.9, "quote_volume": 4496.74569, "trades": 24, "taker_buy_volume": 71047.5, "taker_buy_quote": 4277.45646}, {"ts": 1774326420000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 10501.8, "quote_volume": 632.54058, "trades": 11, "taker_buy_volume": 3322.2, "taker_buy_quote": 200.32866}, {"ts": 1774326480000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 3777.5, "quote_volume": 227.4259, "trades": 12, "taker_buy_volume": 204.0, "taker_buy_quote": 12.3012}, {"ts": 1774326540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 5009.8, "quote_volume": 301.58996, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326600000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 123910.9, "quote_volume": 7459.35939, "trades": 59, "taker_buy_volume": 59190.5, "taker_buy_quote": 3563.28306}, {"ts": 1774326660000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 16290.0, "quote_volume": 979.96327, "trades": 19, "taker_buy_volume": 8892.6, "taker_buy_quote": 535.33452}, {"ts": 1774326720000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 221110.5, "quote_volume": 13291.94582, "trades": 92, "taker_buy_volume": 88662.0, "taker_buy_quote": 5331.79097}, {"ts": 1774326780000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3751.4, "quote_volume": 225.45914, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326840000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 30994.9, "quote_volume": 1865.54957, "trades": 41, "taker_buy_volume": 14959.9, "taker_buy_quote": 900.58598}, {"ts": 1774326900000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 73355.8, "quote_volume": 4415.71523, "trades": 26, "taker_buy_volume": 61295.6, "taker_buy_quote": 3689.99512}, {"ts": 1774326960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3687.0, "quote_volume": 221.5887, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3696.5, "quote_volume": 222.15965, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327080000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 8054.2, "quote_volume": 484.47104, "trades": 13, "taker_buy_volume": 4136.2, "taker_buy_quote": 248.99924}, {"ts": 1774327140000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 39337.8, "quote_volume": 2363.87822, "trades": 30, "taker_buy_volume": 3343.5, "taker_buy_quote": 200.94435}, {"ts": 1774327200000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 3845.1, "quote_volume": 230.72195, "trades": 10, "taker_buy_volume": 159.5, "taker_buy_quote": 9.58595}, {"ts": 1774327260000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 37402.8, "quote_volume": 2243.88273, "trades": 24, "taker_buy_volume": 24042.7, "taker_buy_quote": 1442.562}, {"ts": 1774327320000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 19144.1, "quote_volume": 1148.646, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327380000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 10658.3, "quote_volume": 639.48815, "trades": 33, "taker_buy_volume": 4603.2, "taker_buy_quote": 276.192}, {"ts": 1774327440000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3631.3, "quote_volume": 217.878, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327500000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5494.1, "quote_volume": 329.40004, "trades": 17, "taker_buy_volume": 862.7, "taker_buy_quote": 51.762}, {"ts": 1774327560000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 6652.2, "quote_volume": 398.82243, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5313.2, "quote_volume": 318.56684, "trades": 14, "taker_buy_volume": 1580.2, "taker_buy_quote": 94.812}, {"ts": 1774327680000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 9416.9, "quote_volume": 565.33909, "trades": 22, "taker_buy_volume": 4150.9, "taker_buy_quote": 249.37909}, {"ts": 1774327740000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3637.0, "quote_volume": 217.8563, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327800000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 4575.0, "quote_volume": 274.0425, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327860000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3492.4, "quote_volume": 209.19476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327920000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 3946.8, "quote_volume": 236.44782, "trades": 8, "taker_buy_volume": 345.0, "taker_buy_quote": 20.7}, {"ts": 1774327980000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 33422.8, "quote_volume": 2005.32302, "trades": 14, "taker_buy_volume": 30048.2, "taker_buy_quote": 1802.892}, {"ts": 1774328040000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6073.7, "quote_volume": 364.67741, "trades": 16, "taker_buy_volume": 1654.1, "taker_buy_quote": 99.41141}, {"ts": 1774328100000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4914.0, "quote_volume": 295.10461, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328160000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 111555.9, "quote_volume": 6704.16815, "trades": 35, "taker_buy_volume": 97019.3, "taker_buy_quote": 5830.85993}, {"ts": 1774328220000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 3762.8, "quote_volume": 226.16428, "trades": 8, "taker_buy_volume": 200.0, "taker_buy_quote": 12.04}, {"ts": 1774328280000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3539.0, "quote_volume": 212.6939, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328340000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 33582.2, "quote_volume": 2018.29022, "trades": 13, "taker_buy_volume": 8919.3, "taker_buy_quote": 536.04993}, {"ts": 1774328400000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4680.3, "quote_volume": 280.98213, "trades": 12, "taker_buy_volume": 1193.0, "taker_buy_quote": 71.6993}, {"ts": 1774328460000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 10042.4, "quote_volume": 602.544, "trades": 19, "taker_buy_volume": 4353.9, "taker_buy_quote": 261.234}, {"ts": 1774328520000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 145705.9, "quote_volume": 8747.83182, "trades": 38, "taker_buy_volume": 115740.1, "taker_buy_quote": 6950.04633}, {"ts": 1774328580000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 42398.5, "quote_volume": 2543.71081, "trades": 14, "taker_buy_volume": 5132.4, "taker_buy_quote": 307.944}, {"ts": 1774328640000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 34485.7, "quote_volume": 2068.80287, "trades": 16, "taker_buy_volume": 31094.4, "taker_buy_quote": 1865.664}, {"ts": 1774328700000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 16403.4, "quote_volume": 982.56366, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328760000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 47918.6, "quote_volume": 2870.32414, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328820000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 51230.4, "quote_volume": 3072.18275, "trades": 48, "taker_buy_volume": 33917.9, "taker_buy_quote": 2035.074}, {"ts": 1774328880000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 20395.9, "quote_volume": 1224.27682, "trades": 14, "taker_buy_volume": 5228.2, "taker_buy_quote": 314.21482}, {"ts": 1774328940000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 49751.8, "quote_volume": 2984.9726, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329000000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 14654.7, "quote_volume": 877.81653, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329060000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 163132.5, "quote_volume": 9782.01335, "trades": 44, "taker_buy_volume": 133531.3, "taker_buy_quote": 8008.91628}, {"ts": 1774329120000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 17736.6, "quote_volume": 1062.66497, "trades": 16, "taker_buy_volume": 2426.3, "taker_buy_quote": 145.578}, {"ts": 1774329180000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5436.7, "quote_volume": 325.85145, "trades": 8, "taker_buy_volume": 1931.2, "taker_buy_quote": 115.872}, {"ts": 1774329240000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 3831.3, "quote_volume": 229.49487, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329300000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 82540.8, "quote_volume": 4952.40775, "trades": 47, "taker_buy_volume": 71534.8, "taker_buy_quote": 4292.088}, {"ts": 1774329360000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3403.2, "quote_volume": 204.192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329420000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 18925.9, "quote_volume": 1135.554, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329480000, "open": 0.06, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 192600.1, "quote_volume": 11577.76314, "trades": 123, "taker_buy_volume": 110507.7, "taker_buy_quote": 6646.24051}, {"ts": 1774329540000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 31339.5, "quote_volume": 1883.70633, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329600000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 39377.1, "quote_volume": 2366.56371, "trades": 16, "taker_buy_volume": 34852.0, "taker_buy_quote": 2094.6052}, {"ts": 1774329660000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 12228.7, "quote_volume": 734.23066, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329720000, "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 3651.2, "quote_volume": 219.072, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329780000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 20590.1, "quote_volume": 1237.11007, "trades": 14, "taker_buy_volume": 17040.7, "taker_buy_quote": 1024.14607}, {"ts": 1774329840000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3453.5, "quote_volume": 207.55535, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329900000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3571.3, "quote_volume": 214.63513, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3345.0, "quote_volume": 201.0345, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330020000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 3436.0, "quote_volume": 206.5036, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330080000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 5129.9, "quote_volume": 308.30699, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330140000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 46004.4, "quote_volume": 2764.50988, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330200000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 30015.3, "quote_volume": 1804.15389, "trades": 19, "taker_buy_volume": 20164.2, "taker_buy_quote": 1212.10278}, {"ts": 1774330260000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 23258.1, "quote_volume": 1400.01022, "trades": 61, "taker_buy_volume": 14156.6, "taker_buy_quote": 852.22732}, {"ts": 1774330320000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 51125.7, "quote_volume": 3077.63174, "trades": 26, "taker_buy_volume": 45254.6, "taker_buy_quote": 2724.32692}, {"ts": 1774330380000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5882.3, "quote_volume": 353.77723, "trades": 8, "taker_buy_volume": 2510.0, "taker_buy_quote": 151.102}, {"ts": 1774330440000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 41597.3, "quote_volume": 2503.88808, "trades": 28, "taker_buy_volume": 20928.4, "taker_buy_quote": 1259.88968}, {"ts": 1774330500000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4092.3, "quote_volume": 246.40619, "trades": 12, "taker_buy_volume": 497.3, "taker_buy_quote": 29.98719}, {"ts": 1774330560000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3395.7, "quote_volume": 204.42114, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330620000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 8927.6, "quote_volume": 537.99577, "trades": 10, "taker_buy_volume": 5542.5, "taker_buy_quote": 334.21275}, {"ts": 1774330680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3490.2, "quote_volume": 210.11004, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330740000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3390.6, "quote_volume": 204.11412, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330800000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 6605.0, "quote_volume": 397.621, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330860000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 34324.3, "quote_volume": 2069.48449, "trades": 27, "taker_buy_volume": 30770.3, "taker_buy_quote": 1855.44909}, {"ts": 1774330920000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 45964.8, "quote_volume": 2771.46463, "trades": 26, "taker_buy_volume": 748.6, "taker_buy_quote": 45.14058}, {"ts": 1774330980000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4792.5, "quote_volume": 288.65425, "trades": 12, "taker_buy_volume": 1457.5, "taker_buy_quote": 87.88725}, {"ts": 1774331040000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 4255.1, "quote_volume": 256.24585, "trades": 8, "taker_buy_volume": 888.3, "taker_buy_quote": 53.56449}, {"ts": 1774331100000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 27791.8, "quote_volume": 1675.50681, "trades": 19, "taker_buy_volume": 18718.8, "taker_buy_quote": 1128.74364}, {"ts": 1774331160000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 62306.1, "quote_volume": 3756.9447, "trades": 44, "taker_buy_volume": 53903.2, "taker_buy_quote": 3250.36296}, {"ts": 1774331220000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5215.4, "quote_volume": 314.17042, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3437.2, "quote_volume": 206.91944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331340000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3353.8, "quote_volume": 201.89876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331400000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 30380.3, "quote_volume": 1828.89406, "trades": 25, "taker_buy_volume": 4818.2, "taker_buy_quote": 290.05564}, {"ts": 1774331460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 3498.9, "quote_volume": 210.63378, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331520000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 20072.3, "quote_volume": 1210.22429, "trades": 22, "taker_buy_volume": 16639.5, "taker_buy_quote": 1003.36185}, {"ts": 1774331580000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 3883.4, "quote_volume": 234.21972, "trades": 8, "taker_buy_volume": 507.0, "taker_buy_quote": 30.6228}, {"ts": 1774331640000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 102781.3, "quote_volume": 6207.71972, "trades": 15, "taker_buy_volume": 100073.3, "taker_buy_quote": 6044.42732}, {"ts": 1774331700000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 6158.6, "quote_volume": 371.61901, "trades": 9, "taker_buy_volume": 2554.3, "taker_buy_quote": 154.27972}, {"ts": 1774331760000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3506.7, "quote_volume": 211.45401, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331820000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 21122.1, "quote_volume": 1273.52723, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 18384.2, "quote_volume": 1106.72884, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 7510.7, "quote_volume": 452.14414, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332000000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 17749.6, "quote_volume": 1069.78937, "trades": 12, "taker_buy_volume": 12634.5, "taker_buy_quote": 761.86035}, {"ts": 1774332060000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5158.3, "quote_volume": 310.68005, "trades": 9, "taker_buy_volume": 1503.9, "taker_buy_quote": 90.68517}, {"ts": 1774332120000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 66499.2, "quote_volume": 4009.92454, "trades": 44, "taker_buy_volume": 40192.3, "taker_buy_quote": 2423.88199}, {"ts": 1774332180000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 34964.9, "quote_volume": 2105.15307, "trades": 24, "taker_buy_volume": 2660.9, "taker_buy_quote": 160.45227}, {"ts": 1774332240000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 30070.8, "quote_volume": 1810.0953, "trades": 29, "taker_buy_volume": 16536.0, "taker_buy_quote": 995.5458}, {"ts": 1774332300000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 31896.0, "quote_volume": 1919.78241, "trades": 20, "taker_buy_volume": 4125.8, "taker_buy_quote": 248.37316}, {"ts": 1774332360000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6230.4, "quote_volume": 374.71882, "trades": 9, "taker_buy_volume": 2717.8, "taker_buy_quote": 163.61156}, {"ts": 1774332420000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 36946.4, "quote_volume": 2223.821, "trades": 20, "taker_buy_volume": 33043.2, "taker_buy_quote": 1989.20064}, {"ts": 1774332480000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5239.7, "quote_volume": 315.08828, "trades": 9, "taker_buy_volume": 1823.1, "taker_buy_quote": 109.75062}, {"ts": 1774332540000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5862.6, "quote_volume": 352.5703, "trades": 11, "taker_buy_volume": 2280.4, "taker_buy_quote": 137.28008}, {"ts": 1774332600000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 18103.7, "quote_volume": 1088.23851, "trades": 12, "taker_buy_volume": 2061.4, "taker_buy_quote": 124.09628}, {"ts": 1774332660000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5606.0, "quote_volume": 337.13081, "trades": 9, "taker_buy_volume": 2102.1, "taker_buy_quote": 126.54642}, {"ts": 1774332720000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 6230.1, "quote_volume": 374.71882, "trades": 11, "taker_buy_volume": 2898.1, "taker_buy_quote": 174.46562}, {"ts": 1774332780000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5469.5, "quote_volume": 328.91483, "trades": 9, "taker_buy_volume": 1978.8, "taker_buy_quote": 119.12376}, {"ts": 1774332840000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4897.1, "quote_volume": 294.47349, "trades": 16, "taker_buy_volume": 1577.8, "taker_buy_quote": 94.98356}, {"ts": 1774332900000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 49670.1, "quote_volume": 2989.72992, "trades": 30, "taker_buy_volume": 43797.4, "taker_buy_quote": 2636.60348}, {"ts": 1774332960000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5926.5, "quote_volume": 356.4232, "trades": 10, "taker_buy_volume": 2405.5, "taker_buy_quote": 144.8111}, {"ts": 1774333020000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 16312.7, "quote_volume": 980.17857, "trades": 22, "taker_buy_volume": 2339.8, "taker_buy_quote": 140.70061}, {"ts": 1774333080000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6234.3, "quote_volume": 374.33586, "trades": 10, "taker_buy_volume": 2778.6, "taker_buy_quote": 166.99386}, {"ts": 1774333140000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5429.3, "quote_volume": 326.03013, "trades": 10, "taker_buy_volume": 2721.3, "taker_buy_quote": 163.55013}, {"ts": 1774333200000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 9315.4, "quote_volume": 559.36737, "trades": 11, "taker_buy_volume": 4433.7, "taker_buy_quote": 266.46537}, {"ts": 1774333260000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 72181.2, "quote_volume": 4337.7559, "trades": 44, "taker_buy_volume": 68839.0, "taker_buy_quote": 4137.2239}, {"ts": 1774333320000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 8153.7, "quote_volume": 490.23937, "trades": 11, "taker_buy_volume": 2020.0, "taker_buy_quote": 121.604}, {"ts": 1774333380000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6359.4, "quote_volume": 382.48357, "trades": 10, "taker_buy_volume": 2836.3, "taker_buy_quote": 170.74526}, {"ts": 1774333440000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 9262.5, "quote_volume": 556.69057, "trades": 15, "taker_buy_volume": 1087.8, "taker_buy_quote": 65.48556}, {"ts": 1774333500000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6449.8, "quote_volume": 387.18311, "trades": 12, "taker_buy_volume": 1951.1, "taker_buy_quote": 117.26111}, {"ts": 1774333560000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 9387.1, "quote_volume": 563.48134, "trades": 10, "taker_buy_volume": 2553.4, "taker_buy_quote": 153.45934}, {"ts": 1774333620000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 5916.7, "quote_volume": 355.17216, "trades": 10, "taker_buy_volume": 1701.6, "taker_buy_quote": 102.26616}, {"ts": 1774333680000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6062.4, "quote_volume": 363.99922, "trades": 10, "taker_buy_volume": 2552.2, "taker_buy_quote": 153.38722}, {"ts": 1774333740000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5159.2, "quote_volume": 309.71441, "trades": 9, "taker_buy_volume": 1624.1, "taker_buy_quote": 97.60841}, {"ts": 1774333800000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 7186.9, "quote_volume": 432.07024, "trades": 16, "taker_buy_volume": 3776.7, "taker_buy_quote": 227.11722}, {"ts": 1774333860000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 7902.7, "quote_volume": 475.39751, "trades": 18, "taker_buy_volume": 4452.4, "taker_buy_quote": 268.03448}, {"ts": 1774333920000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 6100.9, "quote_volume": 366.89693, "trades": 11, "taker_buy_volume": 2328.4, "taker_buy_quote": 140.16968}, {"ts": 1774333980000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5446.0, "quote_volume": 327.46758, "trades": 15, "taker_buy_volume": 1629.8, "taker_buy_quote": 98.11396}, {"ts": 1774334040000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 4983.7, "quote_volume": 299.67311, "trades": 11, "taker_buy_volume": 1527.4, "taker_buy_quote": 91.94948}, {"ts": 1774334100000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6122.6, "quote_volume": 368.22997, "trades": 10, "taker_buy_volume": 2617.1, "taker_buy_quote": 157.54942}, {"ts": 1774334160000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 17288.9, "quote_volume": 1039.44632, "trades": 11, "taker_buy_volume": 3834.3, "taker_buy_quote": 230.82486}, {"ts": 1774334220000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5243.9, "quote_volume": 315.32768, "trades": 10, "taker_buy_volume": 1692.9, "taker_buy_quote": 101.91258}, {"ts": 1774334280000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 42692.4, "quote_volume": 2565.63623, "trades": 31, "taker_buy_volume": 13730.3, "taker_buy_quote": 825.19103}, {"ts": 1774334340000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 7598.6, "quote_volume": 456.9071, "trades": 12, "taker_buy_volume": 2312.4, "taker_buy_quote": 139.20648}, {"ts": 1774334400000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 39528.3, "quote_volume": 2375.44424, "trades": 21, "taker_buy_volume": 3614.8, "taker_buy_quote": 217.24948}, {"ts": 1774334460000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 27074.2, "quote_volume": 1626.89993, "trades": 29, "taker_buy_volume": 8136.8, "taker_buy_quote": 489.02168}, {"ts": 1774334520000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6267.7, "quote_volume": 376.82834, "trades": 9, "taker_buy_volume": 1395.7, "taker_buy_quote": 84.02114}, {"ts": 1774334580000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6084.9, "quote_volume": 365.92814, "trades": 10, "taker_buy_volume": 2256.5, "taker_buy_quote": 135.8413}, {"ts": 1774334640000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 7007.9, "quote_volume": 421.46478, "trades": 10, "taker_buy_volume": 2899.9, "taker_buy_quote": 174.57398}, {"ts": 1774334700000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5880.4, "quote_volume": 353.54229, "trades": 11, "taker_buy_volume": 1302.5, "taker_buy_quote": 78.4105}, {"ts": 1774334760000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 9361.4, "quote_volume": 563.217, "trades": 21, "taker_buy_volume": 5968.6, "taker_buy_quote": 359.30972}, {"ts": 1774334820000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4651.5, "quote_volume": 280.13943, "trades": 11, "taker_buy_volume": 1191.3, "taker_buy_quote": 71.83539}, {"ts": 1774334880000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 8851.6, "quote_volume": 533.39936, "trades": 12, "taker_buy_volume": 5330.4, "taker_buy_quote": 321.42312}, {"ts": 1774334940000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 5519.5, "quote_volume": 332.48513, "trades": 9, "taker_buy_volume": 2112.3, "taker_buy_quote": 127.37169}, {"ts": 1774335000000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 25740.0, "quote_volume": 1549.05726, "trades": 17, "taker_buy_volume": 869.5, "taker_buy_quote": 52.3439}, {"ts": 1774335060000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 7056.0, "quote_volume": 424.42219, "trades": 11, "taker_buy_volume": 3565.9, "taker_buy_quote": 214.66718}, {"ts": 1774335120000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5601.7, "quote_volume": 336.887, "trades": 9, "taker_buy_volume": 2248.3, "taker_buy_quote": 135.34766}, {"ts": 1774335180000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 22844.1, "quote_volume": 1374.75484, "trades": 21, "taker_buy_volume": 18244.3, "taker_buy_quote": 1098.30686}, {"ts": 1774335240000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 26530.6, "quote_volume": 1597.06987, "trades": 26, "taker_buy_volume": 2575.5, "taker_buy_quote": 155.0451}, {"ts": 1774335300000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10083.2, "quote_volume": 607.23865, "trades": 10, "taker_buy_volume": 2300.1, "taker_buy_quote": 138.69603}, {"ts": 1774335360000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5094.4, "quote_volume": 306.83375, "trades": 8, "taker_buy_volume": 1508.7, "taker_buy_quote": 90.97461}, {"ts": 1774335420000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 24799.0, "quote_volume": 1495.03608, "trades": 31, "taker_buy_volume": 20502.1, "taker_buy_quote": 1236.27663}, {"ts": 1774335480000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 9690.7, "quote_volume": 583.99974, "trades": 11, "taker_buy_volume": 6196.0, "taker_buy_quote": 373.6188}, {"ts": 1774335540000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4600.1, "quote_volume": 277.04857, "trades": 12, "taker_buy_volume": 1225.5, "taker_buy_quote": 73.89765}, {"ts": 1774335600000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 58928.6, "quote_volume": 3553.10621, "trades": 46, "taker_buy_volume": 18122.2, "taker_buy_quote": 1092.76866}, {"ts": 1774335660000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 69228.9, "quote_volume": 4174.14803, "trades": 22, "taker_buy_volume": 32369.8, "taker_buy_quote": 1951.89894}, {"ts": 1774335720000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 18079.1, "quote_volume": 1090.19222, "trades": 22, "taker_buy_volume": 14582.3, "taker_buy_quote": 879.38005}, {"ts": 1774335780000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 7435.3, "quote_volume": 448.74752, "trades": 11, "taker_buy_volume": 3989.3, "taker_buy_quote": 240.95372}, {"ts": 1774335840000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 6984.1, "quote_volume": 421.33921, "trades": 11, "taker_buy_volume": 1979.8, "taker_buy_quote": 119.57992}, {"ts": 1774335900000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 32585.6, "quote_volume": 1965.05312, "trades": 17, "taker_buy_volume": 1414.4, "taker_buy_quote": 85.42976}, {"ts": 1774335960000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 264929.8, "quote_volume": 16013.02695, "trades": 46, "taker_buy_volume": 256601.5, "taker_buy_quote": 15509.64964}, {"ts": 1774336020000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 7869.6, "quote_volume": 475.63002, "trades": 11, "taker_buy_volume": 3061.8, "taker_buy_quote": 185.2389}, {"ts": 1774336080000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 21731.5, "quote_volume": 1314.27739, "trades": 35, "taker_buy_volume": 16947.9, "taker_buy_quote": 1025.34795}, {"ts": 1774336140000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 24958.1, "quote_volume": 1509.88486, "trades": 18, "taker_buy_volume": 21415.9, "taker_buy_quote": 1295.80058}, {"ts": 1774336200000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 38890.1, "quote_volume": 2356.245, "trades": 48, "taker_buy_volume": 19449.2, "taker_buy_quote": 1178.62152}, {"ts": 1774336260000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 19438.3, "quote_volume": 1177.61798, "trades": 21, "taker_buy_volume": 16008.3, "taker_buy_quote": 970.10298}, {"ts": 1774336320000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 150011.8, "quote_volume": 9090.37553, "trades": 29, "taker_buy_volume": 15237.6, "taker_buy_quote": 923.39856}, {"ts": 1774336380000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 66298.6, "quote_volume": 4018.20961, "trades": 33, "taker_buy_volume": 7913.7, "taker_buy_quote": 480.17788}, {"ts": 1774336440000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5879.7, "quote_volume": 356.55421, "trades": 9, "taker_buy_volume": 2443.9, "taker_buy_quote": 148.34473}, {"ts": 1774336500000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 28054.9, "quote_volume": 1700.20025, "trades": 18, "taker_buy_volume": 24176.3, "taker_buy_quote": 1465.15709}, {"ts": 1774336560000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 21093.1, "quote_volume": 1280.08575, "trades": 24, "taker_buy_volume": 16869.8, "taker_buy_quote": 1023.99686}, {"ts": 1774336620000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 70583.4, "quote_volume": 4279.91577, "trades": 40, "taker_buy_volume": 32038.7, "taker_buy_quote": 1944.10695}, {"ts": 1774336680000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 14663.1, "quote_volume": 887.40707, "trades": 15, "taker_buy_volume": 1527.0, "taker_buy_quote": 92.5362}, {"ts": 1774336740000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 7691.9, "quote_volume": 465.61491, "trades": 10, "taker_buy_volume": 2549.6, "taker_buy_quote": 154.50576}, {"ts": 1774336800000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6263.3, "quote_volume": 379.16263, "trades": 10, "taker_buy_volume": 2329.8, "taker_buy_quote": 141.18588}, {"ts": 1774336860000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6468.4, "quote_volume": 391.62563, "trades": 9, "taker_buy_volume": 2874.3, "taker_buy_quote": 174.18258}, {"ts": 1774336920000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 7235.5, "quote_volume": 437.95532, "trades": 11, "taker_buy_volume": 2075.7, "taker_buy_quote": 125.78742}, {"ts": 1774336980000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4562.1, "quote_volume": 276.12707, "trades": 8, "taker_buy_volume": 1200.2, "taker_buy_quote": 72.73212}, {"ts": 1774337040000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 9256.3, "quote_volume": 560.57119, "trades": 14, "taker_buy_volume": 5650.4, "taker_buy_quote": 342.41424}, {"ts": 1774337100000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 54296.9, "quote_volume": 3290.40857, "trades": 24, "taker_buy_volume": 33238.6, "taker_buy_quote": 2014.31701}, {"ts": 1774337160000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 10166.0, "quote_volume": 616.25159, "trades": 10, "taker_buy_volume": 1919.9, "taker_buy_quote": 116.53793}, {"ts": 1774337220000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 10266.2, "quote_volume": 622.80632, "trades": 10, "taker_buy_volume": 6746.0, "taker_buy_quote": 409.4822}, {"ts": 1774337280000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 76017.1, "quote_volume": 4613.87616, "trades": 39, "taker_buy_volume": 72399.0, "taker_buy_quote": 4394.6193}, {"ts": 1774337340000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 31114.3, "quote_volume": 1888.65353, "trades": 35, "taker_buy_volume": 5148.0, "taker_buy_quote": 312.63452}, {"ts": 1774337400000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 39156.6, "quote_volume": 2380.21975, "trades": 16, "taker_buy_volume": 34141.3, "taker_buy_quote": 2075.79104}, {"ts": 1774337460000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 49615.8, "quote_volume": 3016.38996, "trades": 28, "taker_buy_volume": 36590.7, "taker_buy_quote": 2224.71456}, {"ts": 1774337520000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5153.1, "quote_volume": 313.03768, "trades": 8, "taker_buy_volume": 2445.1, "taker_buy_quote": 148.66208}, {"ts": 1774337580000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 67564.4, "quote_volume": 4107.55988, "trades": 29, "taker_buy_volume": 51673.2, "taker_buy_quote": 3141.73056}, {"ts": 1774337640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 83937.8, "quote_volume": 5103.41824, "trades": 48, "taker_buy_volume": 12767.7, "taker_buy_quote": 776.27616}, {"ts": 1774337700000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 157503.3, "quote_volume": 9561.66568, "trades": 31, "taker_buy_volume": 1469.7, "taker_buy_quote": 89.35776}, {"ts": 1774337760000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 116034.5, "quote_volume": 7043.40705, "trades": 41, "taker_buy_volume": 76036.1, "taker_buy_quote": 4615.50417}, {"ts": 1774337820000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 10884.6, "quote_volume": 660.32307, "trades": 12, "taker_buy_volume": 7163.1, "taker_buy_quote": 434.80017}, {"ts": 1774337880000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 52843.7, "quote_volume": 3207.54107, "trades": 30, "taker_buy_volume": 43653.6, "taker_buy_quote": 2649.90779}, {"ts": 1774337940000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 326662.3, "quote_volume": 19859.93067, "trades": 82, "taker_buy_volume": 266312.5, "taker_buy_quote": 16191.37428}, {"ts": 1774338000000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 150614.2, "quote_volume": 9155.54049, "trades": 24, "taker_buy_volume": 2892.6, "taker_buy_quote": 176.15934}, {"ts": 1774338060000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 8569.5, "quote_volume": 520.65459, "trades": 11, "taker_buy_volume": 4859.4, "taker_buy_quote": 295.45152}, {"ts": 1774338120000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 9736.5, "quote_volume": 591.1906, "trades": 11, "taker_buy_volume": 1850.5, "taker_buy_quote": 112.5104}, {"ts": 1774338180000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 14529.2, "quote_volume": 882.12844, "trades": 12, "taker_buy_volume": 2060.0, "taker_buy_quote": 125.248}, {"ts": 1774338240000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 23670.4, "quote_volume": 1438.43007, "trades": 18, "taker_buy_volume": 16367.9, "taker_buy_quote": 995.16832}, {"ts": 1774338300000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6127.2, "quote_volume": 372.19554, "trades": 9, "taker_buy_volume": 2745.0, "taker_buy_quote": 166.896}, {"ts": 1774338360000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5202.0, "quote_volume": 315.91757, "trades": 9, "taker_buy_volume": 1561.7, "taker_buy_quote": 94.95136}, {"ts": 1774338420000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6541.4, "quote_volume": 397.35819, "trades": 9, "taker_buy_volume": 2952.1, "taker_buy_quote": 179.48768}, {"ts": 1774338480000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 14711.3, "quote_volume": 894.08547, "trades": 17, "taker_buy_volume": 11095.6, "taker_buy_quote": 674.61248}, {"ts": 1774338540000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 40311.7, "quote_volume": 2453.02872, "trades": 25, "taker_buy_volume": 37018.6, "taker_buy_quote": 2252.94364}, {"ts": 1774338600000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5935.7, "quote_volume": 361.13153, "trades": 12, "taker_buy_volume": 2409.7, "taker_buy_quote": 146.75073}, {"ts": 1774338660000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 21047.8, "quote_volume": 1281.63614, "trades": 20, "taker_buy_volume": 10276.3, "taker_buy_quote": 625.82667}, {"ts": 1774338720000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 46966.8, "quote_volume": 2860.27812, "trades": 28, "taker_buy_volume": 37453.6, "taker_buy_quote": 2280.92424}, {"ts": 1774338780000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 454118.5, "quote_volume": 27655.77743, "trades": 55, "taker_buy_volume": 266748.9, "taker_buy_quote": 16245.13467}, {"ts": 1774338840000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 10001.4, "quote_volume": 608.94986, "trades": 18, "taker_buy_volume": 4960.6, "taker_buy_quote": 302.10054}, {"ts": 1774338900000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 10714.7, "quote_volume": 652.85482, "trades": 13, "taker_buy_volume": 3295.9, "taker_buy_quote": 201.0499}, {"ts": 1774338960000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 20432.7, "quote_volume": 1246.1239, "trades": 9, "taker_buy_volume": 17724.7, "taker_buy_quote": 1081.2067}, {"ts": 1774339020000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 158212.8, "quote_volume": 9649.39678, "trades": 69, "taker_buy_volume": 101118.4, "taker_buy_quote": 6168.2224}, {"ts": 1774339080000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 35668.2, "quote_volume": 2178.96671, "trades": 13, "taker_buy_volume": 32065.1, "taker_buy_quote": 1959.17761}, {"ts": 1774339140000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 73284.2, "quote_volume": 4476.41969, "trades": 37, "taker_buy_volume": 43012.4, "taker_buy_quote": 2628.05764}, {"ts": 1774339200000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 75948.4, "quote_volume": 4641.24212, "trades": 41, "taker_buy_volume": 64131.4, "taker_buy_quote": 3919.50422}, {"ts": 1774339260000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 28782.6, "quote_volume": 1756.28532, "trades": 21, "taker_buy_volume": 5467.2, "taker_buy_quote": 334.04592}, {"ts": 1774339320000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 15896.2, "quote_volume": 969.32373, "trades": 24, "taker_buy_volume": 12451.5, "taker_buy_quote": 759.5415}, {"ts": 1774339380000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 4656.8, "quote_volume": 284.20564, "trades": 8, "taker_buy_volume": 1408.4, "taker_buy_quote": 86.05324}, {"ts": 1774339440000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 6248.2, "quote_volume": 381.4298, "trades": 10, "taker_buy_volume": 2896.0, "taker_buy_quote": 176.9456}, {"ts": 1774339500000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5127.7, "quote_volume": 312.95056, "trades": 9, "taker_buy_volume": 1608.6, "taker_buy_quote": 98.28546}, {"ts": 1774339560000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 14018.0, "quote_volume": 855.33821, "trades": 12, "taker_buy_volume": 2402.1, "taker_buy_quote": 146.76831}, {"ts": 1774339620000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 6104.9, "quote_volume": 372.604, "trades": 14, "taker_buy_volume": 2051.0, "taker_buy_quote": 125.3161}, {"ts": 1774339680000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 11525.3, "quote_volume": 703.7291, "trades": 13, "taker_buy_volume": 6858.0, "taker_buy_quote": 419.0238}, {"ts": 1774339740000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5258.3, "quote_volume": 320.9422, "trades": 9, "taker_buy_volume": 1859.0, "taker_buy_quote": 113.5849}, {"ts": 1774339800000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 6165.0, "quote_volume": 376.33087, "trades": 9, "taker_buy_volume": 2658.7, "taker_buy_quote": 162.44657}, {"ts": 1774339860000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 4335.7, "quote_volume": 264.57514, "trades": 10, "taker_buy_volume": 974.4, "taker_buy_quote": 59.53584}, {"ts": 1774339920000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5492.2, "quote_volume": 335.22409, "trades": 11, "taker_buy_volume": 1998.9, "taker_buy_quote": 122.13279}, {"ts": 1774339980000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5602.6, "quote_volume": 341.96632, "trades": 9, "taker_buy_volume": 2077.2, "taker_buy_quote": 126.91692}, {"ts": 1774340040000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 12496.6, "quote_volume": 762.37792, "trades": 23, "taker_buy_volume": 5491.6, "taker_buy_quote": 335.07292}, {"ts": 1774340100000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 24457.0, "quote_volume": 1491.46349, "trades": 20, "taker_buy_volume": 8066.9, "taker_buy_quote": 492.0809}, {"ts": 1774340160000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 63482.3, "quote_volume": 3866.24871, "trades": 17, "taker_buy_volume": 1766.4, "taker_buy_quote": 107.7504}, {"ts": 1774340220000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4074.1, "quote_volume": 248.18602, "trades": 8, "taker_buy_volume": 733.3, "taker_buy_quote": 44.7313}, {"ts": 1774340280000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 166018.7, "quote_volume": 10110.3334, "trades": 29, "taker_buy_volume": 4957.0, "taker_buy_quote": 301.9697}, {"ts": 1774340340000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 7041.8, "quote_volume": 428.5021, "trades": 12, "taker_buy_volume": 3606.6, "taker_buy_quote": 219.64194}, {"ts": 1774340400000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 16855.8, "quote_volume": 1025.52722, "trades": 14, "taker_buy_volume": 6945.8, "taker_buy_quote": 422.99922}, {"ts": 1774340460000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4784.8, "quote_volume": 291.10688, "trades": 9, "taker_buy_volume": 1910.4, "taker_buy_quote": 116.34336}, {"ts": 1774340520000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 126922.3, "quote_volume": 7728.2567, "trades": 23, "taker_buy_volume": 113808.6, "taker_buy_quote": 6930.94374}, {"ts": 1774340580000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5435.9, "quote_volume": 331.23972, "trades": 15, "taker_buy_volume": 1934.1, "taker_buy_quote": 117.9801}, {"ts": 1774340640000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 9026.3, "quote_volume": 549.89554, "trades": 13, "taker_buy_volume": 1938.7, "taker_buy_quote": 118.2607}, {"ts": 1774340700000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 6484.0, "quote_volume": 395.16699, "trades": 11, "taker_buy_volume": 2913.9, "taker_buy_quote": 177.7479}, {"ts": 1774340760000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 45167.0, "quote_volume": 2750.94792, "trades": 15, "taker_buy_volume": 2776.2, "taker_buy_quote": 169.3482}, {"ts": 1774340820000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4888.0, "quote_volume": 297.80609, "trades": 8, "taker_buy_volume": 1268.9, "taker_buy_quote": 77.4029}, {"ts": 1774340880000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 10030.4, "quote_volume": 611.30837, "trades": 12, "taker_buy_volume": 4570.1, "taker_buy_quote": 278.7761}, {"ts": 1774340940000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 9178.5, "quote_volume": 559.23487, "trades": 11, "taker_buy_volume": 2642.2, "taker_buy_quote": 161.1742}, {"ts": 1774341000000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 57780.6, "quote_volume": 3518.79413, "trades": 32, "taker_buy_volume": 11236.3, "taker_buy_quote": 684.29067}, {"ts": 1774341060000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 9419.2, "quote_volume": 573.83225, "trades": 12, "taker_buy_volume": 2029.7, "taker_buy_quote": 123.8117}, {"ts": 1774341120000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 6108.9, "quote_volume": 372.28794, "trades": 9, "taker_buy_volume": 2559.3, "taker_buy_quote": 156.1173}, {"ts": 1774341180000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 7164.4, "quote_volume": 436.69061, "trades": 9, "taker_buy_volume": 3786.5, "taker_buy_quote": 230.9765}, {"ts": 1774341240000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7070.7, "quote_volume": 430.96013, "trades": 10, "taker_buy_volume": 3545.0, "taker_buy_quote": 216.245}, {"ts": 1774341300000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4797.2, "quote_volume": 292.28235, "trades": 9, "taker_buy_volume": 1328.7, "taker_buy_quote": 81.0507}, {"ts": 1774341360000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 59149.0, "quote_volume": 3607.95252, "trades": 23, "taker_buy_volume": 55418.9, "taker_buy_quote": 3380.66374}, {"ts": 1774341420000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 53474.8, "quote_volume": 3269.96215, "trades": 20, "taker_buy_volume": 49924.3, "taker_buy_quote": 3053.20674}, {"ts": 1774341480000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 92533.3, "quote_volume": 5654.07346, "trades": 30, "taker_buy_volume": 18765.1, "taker_buy_quote": 1146.83644}, {"ts": 1774341540000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5042.5, "quote_volume": 308.25358, "trades": 9, "taker_buy_volume": 1568.3, "taker_buy_quote": 95.97996}, {"ts": 1774341600000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 7454.4, "quote_volume": 455.86808, "trades": 10, "taker_buy_volume": 4042.4, "taker_buy_quote": 247.39488}, {"ts": 1774341660000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 7835.7, "quote_volume": 479.04681, "trades": 11, "taker_buy_volume": 2855.4, "taker_buy_quote": 174.75048}, {"ts": 1774341720000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5040.5, "quote_volume": 308.1216, "trades": 11, "taker_buy_volume": 1470.5, "taker_buy_quote": 89.9946}, {"ts": 1774341780000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5819.3, "quote_volume": 355.80597, "trades": 10, "taker_buy_volume": 2467.4, "taker_buy_quote": 151.00488}, {"ts": 1774341840000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 321027.0, "quote_volume": 19646.80786, "trades": 34, "taker_buy_volume": 313594.9, "taker_buy_quote": 19192.24874}, {"ts": 1774341900000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 5889.6, "quote_volume": 360.69396, "trades": 9, "taker_buy_volume": 2504.4, "taker_buy_quote": 153.51972}, {"ts": 1774341960000, "open": 0.0612, "high": 0.0615, "low": 0.0612, "close": 0.0615, "volume": 1076271.8, "quote_volume": 66138.61666, "trades": 154, "taker_buy_volume": 690729.5, "taker_buy_quote": 42433.25396}, {"ts": 1774342020000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 581337.9, "quote_volume": 35769.57136, "trades": 160, "taker_buy_volume": 472422.9, "taker_buy_quote": 29066.82468}, {"ts": 1774342080000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 13020.1, "quote_volume": 801.67954, "trades": 14, "taker_buy_volume": 9433.9, "taker_buy_quote": 581.12824}, {"ts": 1774342140000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 79436.6, "quote_volume": 4885.18777, "trades": 33, "taker_buy_volume": 1581.1, "taker_buy_quote": 97.23765}, {"ts": 1774342200000, "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0616, "volume": 488116.8, "quote_volume": 30059.34199, "trades": 108, "taker_buy_volume": 348445.3, "taker_buy_quote": 21456.09779}, {"ts": 1774342260000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 55957.1, "quote_volume": 3446.64626, "trades": 35, "taker_buy_volume": 36977.6, "taker_buy_quote": 2277.82016}, {"ts": 1774342320000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 74383.1, "quote_volume": 4580.83595, "trades": 48, "taker_buy_volume": 8952.2, "taker_buy_quote": 551.45552}, {"ts": 1774342380000, "open": 0.0616, "high": 0.0616, "low": 0.0613, "close": 0.0614, "volume": 207341.0, "quote_volume": 12749.7361, "trades": 66, "taker_buy_volume": 11799.6, "taker_buy_quote": 725.42996}, {"ts": 1774342440000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 124597.8, "quote_volume": 7655.46363, "trades": 40, "taker_buy_volume": 75272.6, "taker_buy_quote": 4622.34411}, {"ts": 1774342500000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 5877.0, "quote_volume": 361.10353, "trades": 10, "taker_buy_volume": 2557.3, "taker_buy_quote": 157.27395}, {"ts": 1774342560000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 87554.8, "quote_volume": 5375.7895, "trades": 24, "taker_buy_volume": 1420.4, "taker_buy_quote": 87.27274}, {"ts": 1774342620000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 4189.0, "quote_volume": 256.84479, "trades": 8, "taker_buy_volume": 590.9, "taker_buy_quote": 36.28126}, {"ts": 1774342680000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 7771.0, "quote_volume": 476.70607, "trades": 11, "taker_buy_volume": 3437.7, "taker_buy_quote": 211.07478}, {"ts": 1774342740000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 7752.8, "quote_volume": 475.46323, "trades": 11, "taker_buy_volume": 2165.9, "taker_buy_quote": 132.98626}, {"ts": 1774342800000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 69806.0, "quote_volume": 4278.77595, "trades": 41, "taker_buy_volume": 59151.1, "taker_buy_quote": 3625.96243}, {"ts": 1774342860000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 23567.9, "quote_volume": 1443.58193, "trades": 12, "taker_buy_volume": 12264.5, "taker_buy_quote": 751.81385}, {"ts": 1774342920000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 26646.8, "quote_volume": 1633.143, "trades": 41, "taker_buy_volume": 7773.1, "taker_buy_quote": 476.49103}, {"ts": 1774342980000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 6021.7, "quote_volume": 368.75183, "trades": 18, "taker_buy_volume": 1087.1, "taker_buy_quote": 66.63923}, {"ts": 1774343040000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 15786.3, "quote_volume": 967.059, "trades": 13, "taker_buy_volume": 9374.4, "taker_buy_quote": 574.65072}, {"ts": 1774343100000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 89978.1, "quote_volume": 5515.30137, "trades": 22, "taker_buy_volume": 30021.1, "taker_buy_quote": 1840.29343}, {"ts": 1774343160000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 68692.6, "quote_volume": 4210.51354, "trades": 17, "taker_buy_volume": 65264.2, "taker_buy_quote": 4000.69546}, {"ts": 1774343220000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 121078.2, "quote_volume": 7433.86373, "trades": 31, "taker_buy_volume": 39331.9, "taker_buy_quote": 2415.08467}, {"ts": 1774343280000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 131946.5, "quote_volume": 8102.55706, "trades": 33, "taker_buy_volume": 65618.9, "taker_buy_quote": 4030.04242}, {"ts": 1774343340000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 38462.2, "quote_volume": 2361.69774, "trades": 15, "taker_buy_volume": 2131.4, "taker_buy_quote": 131.0811}, {"ts": 1774343400000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 114892.4, "quote_volume": 7033.82401, "trades": 55, "taker_buy_volume": 60343.8, "taker_buy_quote": 3693.3442}, {"ts": 1774343460000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 29773.5, "quote_volume": 1822.75889, "trades": 19, "taker_buy_volume": 7560.9, "taker_buy_quote": 463.48317}, {"ts": 1774343520000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 11212.4, "quote_volume": 686.13921, "trades": 15, "taker_buy_volume": 7772.5, "taker_buy_quote": 475.74522}, {"ts": 1774343580000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 81535.3, "quote_volume": 4997.76558, "trades": 35, "taker_buy_volume": 34432.9, "taker_buy_quote": 2110.73677}, {"ts": 1774343640000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 14377.5, "quote_volume": 879.92363, "trades": 20, "taker_buy_volume": 7366.4, "taker_buy_quote": 451.01214}, {"ts": 1774343700000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5448.6, "quote_volume": 333.09637, "trades": 10, "taker_buy_volume": 1869.1, "taker_buy_quote": 114.38892}, {"ts": 1774343760000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5362.4, "quote_volume": 327.84502, "trades": 9, "taker_buy_volume": 2023.8, "taker_buy_quote": 123.85656}, {"ts": 1774343820000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 7642.7, "quote_volume": 467.85261, "trades": 19, "taker_buy_volume": 4253.8, "taker_buy_quote": 260.49065}, {"ts": 1774343880000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 5343.4, "quote_volume": 327.19149, "trades": 14, "taker_buy_volume": 1754.1, "taker_buy_quote": 107.52633}, {"ts": 1774343940000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 26717.7, "quote_volume": 1635.39301, "trades": 11, "taker_buy_volume": 2697.7, "taker_buy_quote": 165.36901}, {"ts": 1774344000000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5502.2, "quote_volume": 336.88148, "trades": 12, "taker_buy_volume": 1468.4, "taker_buy_quote": 90.01292}, {"ts": 1774344060000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 9869.3, "quote_volume": 604.617, "trades": 11, "taker_buy_volume": 6158.4, "taker_buy_quote": 377.50992}, {"ts": 1774344120000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5572.8, "quote_volume": 341.26051, "trades": 9, "taker_buy_volume": 2051.5, "taker_buy_quote": 125.75695}, {"ts": 1774344180000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5946.3, "quote_volume": 364.14829, "trades": 9, "taker_buy_volume": 2347.3, "taker_buy_quote": 143.88949}, {"ts": 1774344240000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 8752.0, "quote_volume": 536.24005, "trades": 21, "taker_buy_volume": 5352.5, "taker_buy_quote": 328.10825}, {"ts": 1774344300000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 5261.0, "quote_volume": 322.67438, "trades": 13, "taker_buy_volume": 1750.8, "taker_buy_quote": 107.49912}, {"ts": 1774344360000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 38203.7, "quote_volume": 2345.36438, "trades": 32, "taker_buy_volume": 16430.9, "taker_buy_quote": 1008.85726}, {"ts": 1774344420000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 7212.2, "quote_volume": 442.49455, "trades": 10, "taker_buy_volume": 3866.9, "taker_buy_quote": 237.42766}, {"ts": 1774344480000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 33380.9, "quote_volume": 2049.45186, "trades": 23, "taker_buy_volume": 20084.7, "taker_buy_quote": 1233.20058}, {"ts": 1774344540000, "open": 0.0613, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 89656.1, "quote_volume": 5504.53202, "trades": 34, "taker_buy_volume": 70336.0, "taker_buy_quote": 4318.70088}, {"ts": 1774344600000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 109406.4, "quote_volume": 6706.31441, "trades": 23, "taker_buy_volume": 2605.6, "taker_buy_quote": 159.74239}, {"ts": 1774344660000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 12484.2, "quote_volume": 764.9224, "trades": 10, "taker_buy_volume": 8893.6, "taker_buy_quote": 545.17768}, {"ts": 1774344720000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 120121.2, "quote_volume": 7363.35139, "trades": 50, "taker_buy_volume": 64028.5, "taker_buy_quote": 3924.94705}, {"ts": 1774344780000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 13492.7, "quote_volume": 825.9791, "trades": 14, "taker_buy_volume": 1693.4, "taker_buy_quote": 103.80542}, {"ts": 1774344840000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 9972.1, "quote_volume": 609.83669, "trades": 27, "taker_buy_volume": 3455.4, "taker_buy_quote": 211.47048}, {"ts": 1774344900000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 17298.6, "quote_volume": 1058.9673, "trades": 16, "taker_buy_volume": 13086.8, "taker_buy_quote": 801.20514}, {"ts": 1774344960000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5320.6, "quote_volume": 325.80672, "trades": 9, "taker_buy_volume": 1860.0, "taker_buy_quote": 114.018}, {"ts": 1774345020000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 5729.7, "quote_volume": 350.89726, "trades": 13, "taker_buy_volume": 2396.2, "taker_buy_quote": 146.88706}, {"ts": 1774345080000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 5532.8, "quote_volume": 338.81463, "trades": 9, "taker_buy_volume": 2072.7, "taker_buy_quote": 127.05651}, {"ts": 1774345140000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5124.4, "quote_volume": 313.76796, "trades": 11, "taker_buy_volume": 1546.8, "taker_buy_quote": 94.81884}, {"ts": 1774345200000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 10719.5, "quote_volume": 656.74893, "trades": 19, "taker_buy_volume": 7155.3, "taker_buy_quote": 438.61989}, {"ts": 1774345260000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 51687.3, "quote_volume": 3168.29609, "trades": 37, "taker_buy_volume": 42957.8, "taker_buy_quote": 2633.31314}, {"ts": 1774345320000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 7242.6, "quote_volume": 443.62246, "trades": 12, "taker_buy_volume": 3753.4, "taker_buy_quote": 230.08342}, {"ts": 1774345380000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 26694.5, "quote_volume": 1636.02801, "trades": 15, "taker_buy_volume": 23246.1, "taker_buy_quote": 1424.98593}, {"ts": 1774345440000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 10556.4, "quote_volume": 646.75554, "trades": 12, "taker_buy_volume": 7038.6, "taker_buy_quote": 431.46618}, {"ts": 1774345500000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5241.7, "quote_volume": 320.97318, "trades": 9, "taker_buy_volume": 1811.4, "taker_buy_quote": 111.03882}, {"ts": 1774345560000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 16451.7, "quote_volume": 1008.13386, "trades": 11, "taker_buy_volume": 12898.2, "taker_buy_quote": 790.65966}, {"ts": 1774345620000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 6246.2, "quote_volume": 382.53482, "trades": 12, "taker_buy_volume": 2673.8, "taker_buy_quote": 163.90394}, {"ts": 1774345680000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 10258.6, "quote_volume": 628.4769, "trades": 11, "taker_buy_volume": 6505.8, "taker_buy_quote": 398.80554}, {"ts": 1774345740000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 6160.9, "quote_volume": 377.3214, "trades": 10, "taker_buy_volume": 2743.2, "taker_buy_quote": 168.15816}, {"ts": 1774345800000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 160200.6, "quote_volume": 9804.42113, "trades": 33, "taker_buy_volume": 22179.8, "taker_buy_quote": 1357.54817}, {"ts": 1774345860000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 4884.7, "quote_volume": 298.59435, "trades": 8, "taker_buy_volume": 1391.8, "taker_buy_quote": 85.17816}, {"ts": 1774345920000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 53184.5, "quote_volume": 3249.22372, "trades": 25, "taker_buy_volume": 5138.7, "taker_buy_quote": 313.97457}, {"ts": 1774345980000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 15804.0, "quote_volume": 965.27525, "trades": 14, "taker_buy_volume": 12312.5, "taker_buy_quote": 752.29375}, {"ts": 1774346040000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 47439.6, "quote_volume": 2894.61092, "trades": 23, "taker_buy_volume": 7953.2, "taker_buy_quote": 485.94052}, {"ts": 1774346100000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 8741.8, "quote_volume": 533.76185, "trades": 12, "taker_buy_volume": 5120.5, "taker_buy_quote": 312.86255}, {"ts": 1774346160000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5906.1, "quote_volume": 360.52114, "trades": 11, "taker_buy_volume": 2490.4, "taker_buy_quote": 152.16344}, {"ts": 1774346220000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 11472.9, "quote_volume": 700.59763, "trades": 12, "taker_buy_volume": 7507.3, "taker_buy_quote": 458.69603}, {"ts": 1774346280000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 320359.0, "quote_volume": 19574.09362, "trades": 37, "taker_buy_volume": 96076.0, "taker_buy_quote": 5870.40232}, {"ts": 1774346340000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 98460.0, "quote_volume": 6015.7706, "trades": 28, "taker_buy_volume": 15029.0, "taker_buy_quote": 918.2719}, {"ts": 1774346400000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 6766.7, "quote_volume": 413.0915, "trades": 12, "taker_buy_volume": 3228.0, "taker_buy_quote": 197.2308}, {"ts": 1774346460000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 19109.7, "quote_volume": 1165.83373, "trades": 13, "taker_buy_volume": 1420.3, "taker_buy_quote": 86.78033}, {"ts": 1774346520000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 152800.4, "quote_volume": 9314.96024, "trades": 45, "taker_buy_volume": 12091.6, "taker_buy_quote": 736.37844}, {"ts": 1774346580000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3406.6, "quote_volume": 207.58657, "trades": 7, "taker_buy_volume": 1912.7, "taker_buy_quote": 116.60806}, {"ts": 1774346640000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 68214.7, "quote_volume": 4161.0967, "trades": 22, "taker_buy_volume": 56562.7, "taker_buy_quote": 3450.3247}, {"ts": 1774346700000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 7407.5, "quote_volume": 451.04186, "trades": 14, "taker_buy_volume": 1799.2, "taker_buy_quote": 109.57128}, {"ts": 1774346760000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 40869.0, "quote_volume": 2491.24942, "trades": 20, "taker_buy_volume": 36787.2, "taker_buy_quote": 2242.6678}, {"ts": 1774346820000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 48986.0, "quote_volume": 2982.85186, "trades": 25, "taker_buy_volume": 31131.4, "taker_buy_quote": 1895.90226}, {"ts": 1774346880000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 39802.7, "quote_volume": 2424.1881, "trades": 31, "taker_buy_volume": 4177.6, "taker_buy_quote": 254.81584}, {"ts": 1774346940000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 11465.6, "quote_volume": 698.40279, "trades": 12, "taker_buy_volume": 8140.3, "taker_buy_quote": 495.93536}, {"ts": 1774347000000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 61340.5, "quote_volume": 3737.21492, "trades": 18, "taker_buy_volume": 15784.7, "taker_buy_quote": 962.8667}, {"ts": 1774347060000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 26874.9, "quote_volume": 1636.34728, "trades": 11, "taker_buy_volume": 23533.6, "taker_buy_quote": 1433.19624}, {"ts": 1774347120000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 20915.7, "quote_volume": 1273.39945, "trades": 18, "taker_buy_volume": 17248.9, "taker_buy_quote": 1050.45801}, {"ts": 1774347180000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 9664.2, "quote_volume": 588.90178, "trades": 14, "taker_buy_volume": 3520.0, "taker_buy_quote": 214.72}, {"ts": 1774347240000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5992.0, "quote_volume": 365.16181, "trades": 10, "taker_buy_volume": 2490.1, "taker_buy_quote": 151.8961}, {"ts": 1774347300000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 116860.7, "quote_volume": 7128.25945, "trades": 47, "taker_buy_volume": 63121.2, "taker_buy_quote": 3850.3932}, {"ts": 1774347360000, "open": 0.061, "high": 0.0614, "low": 0.061, "close": 0.0613, "volume": 812385.8, "quote_volume": 49777.19553, "trades": 202, "taker_buy_volume": 559410.7, "taker_buy_quote": 34281.80047}, {"ts": 1774347420000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 56565.3, "quote_volume": 3467.14956, "trades": 45, "taker_buy_volume": 29377.1, "taker_buy_quote": 1800.81623}, {"ts": 1774347480000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 16889.7, "quote_volume": 1033.56737, "trades": 24, "taker_buy_volume": 2191.0, "taker_buy_quote": 134.21912}, {"ts": 1774347540000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 36187.9, "quote_volume": 2214.34028, "trades": 23, "taker_buy_volume": 32595.9, "taker_buy_quote": 1994.86908}, {"ts": 1774347600000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 51814.5, "quote_volume": 3170.32451, "trades": 27, "taker_buy_volume": 15835.6, "taker_buy_quote": 969.13872}, {"ts": 1774347660000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 9095.6, "quote_volume": 557.08778, "trades": 19, "taker_buy_volume": 5630.3, "taker_buy_quote": 345.01142}, {"ts": 1774347720000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 131625.9, "quote_volume": 8068.92245, "trades": 52, "taker_buy_volume": 128305.4, "taker_buy_quote": 7865.5112}, {"ts": 1774347780000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 88170.9, "quote_volume": 5404.11934, "trades": 23, "taker_buy_volume": 2321.8, "taker_buy_quote": 142.4014}, {"ts": 1774347840000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 159784.5, "quote_volume": 9778.6955, "trades": 25, "taker_buy_volume": 553.0, "taker_buy_quote": 33.8989}, {"ts": 1774347900000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 14826.0, "quote_volume": 906.12863, "trades": 12, "taker_buy_volume": 2600.3, "taker_buy_quote": 159.13836}, {"ts": 1774347960000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 47502.3, "quote_volume": 2901.48872, "trades": 27, "taker_buy_volume": 2997.4, "taker_buy_quote": 183.14114}, {"ts": 1774348020000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 4170.3, "quote_volume": 254.47239, "trades": 8, "taker_buy_volume": 840.9, "taker_buy_quote": 51.37899}, {"ts": 1774348080000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 6437.5, "quote_volume": 392.99508, "trades": 9, "taker_buy_volume": 3075.8, "taker_buy_quote": 187.93138}, {"ts": 1774348140000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 10631.6, "quote_volume": 649.24215, "trades": 10, "taker_buy_volume": 7145.5, "taker_buy_quote": 436.59005}, {"ts": 1774348200000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 8263.6, "quote_volume": 504.54366, "trades": 11, "taker_buy_volume": 4640.6, "taker_buy_quote": 283.54066}, {"ts": 1774348260000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 9934.4, "quote_volume": 606.2102, "trades": 10, "taker_buy_volume": 2118.0, "taker_buy_quote": 129.4098}, {"ts": 1774348320000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5824.8, "quote_volume": 355.53507, "trades": 9, "taker_buy_volume": 2222.7, "taker_buy_quote": 135.80697}, {"ts": 1774348380000, "open": 0.0611, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 73479.6, "quote_volume": 4482.36074, "trades": 32, "taker_buy_volume": 61920.1, "taker_buy_quote": 3777.28561}, {"ts": 1774348440000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 14868.5, "quote_volume": 907.1721, "trades": 16, "taker_buy_volume": 1936.0, "taker_buy_quote": 118.2896}, {"ts": 1774348500000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 7064.8, "quote_volume": 430.79539, "trades": 14, "taker_buy_volume": 3657.7, "taker_buy_quote": 223.22292}, {"ts": 1774348560000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 22840.5, "quote_volume": 1392.95571, "trades": 17, "taker_buy_volume": 1355.3, "taker_buy_quote": 82.6733}, {"ts": 1774348620000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 14300.5, "quote_volume": 871.99847, "trades": 12, "taker_buy_volume": 10980.2, "taker_buy_quote": 669.7922}, {"ts": 1774348680000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5581.8, "quote_volume": 340.13371, "trades": 10, "taker_buy_volume": 2020.9, "taker_buy_quote": 123.2749}, {"ts": 1774348740000, "open": 0.0609, "high": 0.0612, "low": 0.0609, "close": 0.0612, "volume": 19572.9, "quote_volume": 1194.38766, "trades": 28, "taker_buy_volume": 14225.6, "taker_buy_quote": 868.05385}, {"ts": 1774348800000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 86126.3, "quote_volume": 5262.37346, "trades": 47, "taker_buy_volume": 70320.3, "taker_buy_quote": 4296.8036}, {"ts": 1774348860000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 14441.5, "quote_volume": 882.35288, "trades": 24, "taker_buy_volume": 4298.0, "taker_buy_quote": 262.69871}, {"ts": 1774348920000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 89418.2, "quote_volume": 5463.23829, "trades": 30, "taker_buy_volume": 3849.7, "taker_buy_quote": 235.21667}, {"ts": 1774348980000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 10267.9, "quote_volume": 627.02949, "trades": 12, "taker_buy_volume": 6875.9, "taker_buy_quote": 420.11749}, {"ts": 1774349040000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 21267.4, "quote_volume": 1299.38331, "trades": 21, "taker_buy_volume": 17764.4, "taker_buy_quote": 1085.48541}, {"ts": 1774349100000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6516.8, "quote_volume": 398.29199, "trades": 10, "taker_buy_volume": 1155.1, "taker_buy_quote": 70.69212}, {"ts": 1774349160000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 12015.4, "quote_volume": 733.79898, "trades": 16, "taker_buy_volume": 2555.9, "taker_buy_quote": 156.16549}, {"ts": 1774349220000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 52832.8, "quote_volume": 3228.82766, "trades": 22, "taker_buy_volume": 50043.0, "taker_buy_quote": 3058.45045}, {"ts": 1774349280000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 13202.7, "quote_volume": 806.93062, "trades": 24, "taker_buy_volume": 3744.1, "taker_buy_quote": 229.01016}, {"ts": 1774349340000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 6896.4, "quote_volume": 421.3382, "trades": 16, "taker_buy_volume": 3387.1, "taker_buy_quote": 207.05526}, {"ts": 1774349400000, "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.061, "volume": 26446.7, "quote_volume": 1615.76337, "trades": 17, "taker_buy_volume": 1942.3, "taker_buy_quote": 118.7694}, {"ts": 1774349460000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 11912.9, "quote_volume": 728.56297, "trades": 20, "taker_buy_volume": 8126.7, "taker_buy_quote": 497.22615}, {"ts": 1774349520000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 9025.3, "quote_volume": 551.99397, "trades": 18, "taker_buy_volume": 5481.4, "taker_buy_quote": 335.46168}, {"ts": 1774349580000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5407.0, "quote_volume": 330.55888, "trades": 9, "taker_buy_volume": 1911.8, "taker_buy_quote": 117.00216}, {"ts": 1774349640000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6232.9, "quote_volume": 381.10503, "trades": 10, "taker_buy_volume": 2748.4, "taker_buy_quote": 168.20208}, {"ts": 1774349700000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5265.0, "quote_volume": 321.87899, "trades": 10, "taker_buy_volume": 1874.9, "taker_buy_quote": 114.74388}, {"ts": 1774349760000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5721.4, "quote_volume": 349.79028, "trades": 10, "taker_buy_volume": 2127.4, "taker_buy_quote": 130.19688}, {"ts": 1774349820000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5413.0, "quote_volume": 330.93203, "trades": 10, "taker_buy_volume": 1977.3, "taker_buy_quote": 121.01076}, {"ts": 1774349880000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6327.7, "quote_volume": 386.90712, "trades": 10, "taker_buy_volume": 2846.5, "taker_buy_quote": 174.2058}, {"ts": 1774349940000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5709.3, "quote_volume": 349.06947, "trades": 9, "taker_buy_volume": 2312.4, "taker_buy_quote": 141.51888}, {"ts": 1774350000000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 251495.4, "quote_volume": 15366.04098, "trades": 34, "taker_buy_volume": 1450.6, "taker_buy_quote": 88.63166}, {"ts": 1774350060000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 24033.5, "quote_volume": 1466.03973, "trades": 28, "taker_buy_volume": 2608.4, "taker_buy_quote": 159.20111}, {"ts": 1774350120000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 84103.6, "quote_volume": 5122.63555, "trades": 29, "taker_buy_volume": 7263.1, "taker_buy_quote": 443.0491}, {"ts": 1774350180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 13480.7, "quote_volume": 819.77562, "trades": 16, "taker_buy_volume": 1490.6, "taker_buy_quote": 90.77754}, {"ts": 1774350240000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5564.1, "quote_volume": 338.4983, "trades": 11, "taker_buy_volume": 2010.2, "taker_buy_quote": 122.42118}, {"ts": 1774350300000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6232.5, "quote_volume": 379.05124, "trades": 14, "taker_buy_volume": 1152.4, "taker_buy_quote": 70.18116}, {"ts": 1774350360000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6894.2, "quote_volume": 419.51825, "trades": 15, "taker_buy_volume": 3508.9, "taker_buy_quote": 213.69201}, {"ts": 1774350420000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 51138.9, "quote_volume": 3114.00856, "trades": 18, "taker_buy_volume": 47634.4, "taker_buy_quote": 2900.93496}, {"ts": 1774350480000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5942.6, "quote_volume": 362.04477, "trades": 9, "taker_buy_volume": 1404.3, "taker_buy_quote": 85.6623}, {"ts": 1774350540000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 49875.6, "quote_volume": 3042.06679, "trades": 26, "taker_buy_volume": 46427.5, "taker_buy_quote": 2832.0775}, {"ts": 1774350600000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.0609, "volume": 63940.3, "quote_volume": 3900.38265, "trades": 22, "taker_buy_volume": 6544.3, "taker_buy_quote": 399.30763}, {"ts": 1774350660000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5255.4, "quote_volume": 320.22539, "trades": 9, "taker_buy_volume": 1715.3, "taker_buy_quote": 104.6333}, {"ts": 1774350720000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 503131.2, "quote_volume": 30676.80077, "trades": 119, "taker_buy_volume": 291033.0, "taker_buy_quote": 17752.93958}, {"ts": 1774350780000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 17339.1, "quote_volume": 1054.8606, "trades": 16, "taker_buy_volume": 6433.2, "taker_buy_quote": 391.78188}, {"ts": 1774350840000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4819.9, "quote_volume": 293.1594, "trades": 9, "taker_buy_volume": 1094.8, "taker_buy_quote": 66.67332}, {"ts": 1774350900000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5552.7, "quote_volume": 337.82002, "trades": 10, "taker_buy_volume": 2158.6, "taker_buy_quote": 131.45874}, {"ts": 1774350960000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 118939.0, "quote_volume": 7231.30455, "trades": 30, "taker_buy_volume": 4503.7, "taker_buy_quote": 273.88207}, {"ts": 1774351020000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 15632.2, "quote_volume": 950.47579, "trades": 14, "taker_buy_volume": 12045.6, "taker_buy_quote": 732.45308}, {"ts": 1774351080000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6397.8, "quote_volume": 389.28245, "trades": 11, "taker_buy_volume": 2962.1, "taker_buy_quote": 180.39189}, {"ts": 1774351140000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 60142.1, "quote_volume": 3656.56838, "trades": 29, "taker_buy_volume": 52416.4, "taker_buy_quote": 3187.00537}, {"ts": 1774351200000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5880.6, "quote_volume": 357.79107, "trades": 15, "taker_buy_volume": 2505.9, "taker_buy_quote": 152.60931}, {"ts": 1774351260000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5545.2, "quote_volume": 337.34922, "trades": 9, "taker_buy_volume": 2010.6, "taker_buy_quote": 122.44554}, {"ts": 1774351320000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 9895.7, "quote_volume": 602.04476, "trades": 11, "taker_buy_volume": 3862.0, "taker_buy_quote": 235.1958}, {"ts": 1774351380000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4468.3, "quote_volume": 271.78017, "trades": 10, "taker_buy_volume": 1075.3, "taker_buy_quote": 65.48577}, {"ts": 1774351440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5705.6, "quote_volume": 347.11108, "trades": 9, "taker_buy_volume": 2106.0, "taker_buy_quote": 128.2554}, {"ts": 1774351500000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 13524.6, "quote_volume": 822.47683, "trades": 14, "taker_buy_volume": 1811.5, "taker_buy_quote": 110.32035}, {"ts": 1774351560000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6457.1, "quote_volume": 392.8844, "trades": 10, "taker_buy_volume": 2927.2, "taker_buy_quote": 178.26648}, {"ts": 1774351620000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 35026.5, "quote_volume": 2133.18082, "trades": 21, "taker_buy_volume": 30027.0, "taker_buy_quote": 1828.84667}, {"ts": 1774351680000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 49332.5, "quote_volume": 3004.41719, "trades": 19, "taker_buy_volume": 2348.8, "taker_buy_quote": 143.15281}, {"ts": 1774351740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5324.9, "quote_volume": 323.93319, "trades": 9, "taker_buy_volume": 1792.7, "taker_buy_quote": 109.17543}, {"ts": 1774351800000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 7055.7, "quote_volume": 429.3307, "trades": 12, "taker_buy_volume": 3441.4, "taker_buy_quote": 209.58126}, {"ts": 1774351860000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 36967.5, "quote_volume": 2247.28773, "trades": 28, "taker_buy_volume": 14842.3, "taker_buy_quote": 902.41184}, {"ts": 1774351920000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 14352.9, "quote_volume": 872.72236, "trades": 17, "taker_buy_volume": 2281.4, "taker_buy_quote": 138.91056}, {"ts": 1774351980000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6898.5, "quote_volume": 419.75895, "trades": 10, "taker_buy_volume": 3301.5, "taker_buy_quote": 201.06135}, {"ts": 1774352040000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 59828.3, "quote_volume": 3643.36619, "trades": 30, "taker_buy_volume": 38391.5, "taker_buy_quote": 2338.04235}, {"ts": 1774352100000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 8393.7, "quote_volume": 511.10267, "trades": 20, "taker_buy_volume": 2480.3, "taker_buy_quote": 151.20156}, {"ts": 1774352160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5969.1, "quote_volume": 363.18678, "trades": 10, "taker_buy_volume": 2655.0, "taker_buy_quote": 161.6895}, {"ts": 1774352220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4675.8, "quote_volume": 284.41675, "trades": 11, "taker_buy_volume": 1281.1, "taker_buy_quote": 78.01899}, {"ts": 1774352280000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 9023.4, "quote_volume": 548.81173, "trades": 11, "taker_buy_volume": 1890.1, "taker_buy_quote": 115.10709}, {"ts": 1774352340000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 234791.8, "quote_volume": 14297.48245, "trades": 83, "taker_buy_volume": 185122.0, "taker_buy_quote": 11273.9298}, {"ts": 1774352400000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 22800.9, "quote_volume": 1388.22266, "trades": 11, "taker_buy_volume": 19279.4, "taker_buy_quote": 1174.11546}, {"ts": 1774352460000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 23487.5, "quote_volume": 1430.03008, "trades": 11, "taker_buy_volume": 19900.8, "taker_buy_quote": 1211.95872}, {"ts": 1774352520000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 174138.6, "quote_volume": 10604.69319, "trades": 24, "taker_buy_volume": 170663.1, "taker_buy_quote": 10393.38279}, {"ts": 1774352580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 73717.7, "quote_volume": 4489.04761, "trades": 64, "taker_buy_volume": 9373.5, "taker_buy_quote": 570.84615}, {"ts": 1774352640000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4791.9, "quote_volume": 291.4804, "trades": 12, "taker_buy_volume": 1328.8, "taker_buy_quote": 80.92392}, {"ts": 1774352700000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 7452.1, "quote_volume": 453.47303, "trades": 11, "taker_buy_volume": 3853.5, "taker_buy_quote": 234.67815}, {"ts": 1774352760000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 7763.2, "quote_volume": 472.70811, "trades": 13, "taker_buy_volume": 4359.1, "taker_buy_quote": 265.53382}, {"ts": 1774352820000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 65734.5, "quote_volume": 4003.31349, "trades": 22, "taker_buy_volume": 12685.4, "taker_buy_quote": 772.7587}, {"ts": 1774352880000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 24088.7, "quote_volume": 1466.88729, "trades": 25, "taker_buy_volume": 18401.5, "taker_buy_quote": 1120.65135}, {"ts": 1774352940000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4776.8, "quote_volume": 290.55436, "trades": 8, "taker_buy_volume": 1249.2, "taker_buy_quote": 76.07628}, {"ts": 1774353000000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4736.4, "quote_volume": 288.09457, "trades": 15, "taker_buy_volume": 1214.5, "taker_buy_quote": 73.96305}, {"ts": 1774353060000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 7135.6, "quote_volume": 434.1976, "trades": 12, "taker_buy_volume": 3531.2, "taker_buy_quote": 215.05008}, {"ts": 1774353120000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 161137.5, "quote_volume": 9805.118, "trades": 76, "taker_buy_volume": 122684.1, "taker_buy_quote": 7465.7797}, {"ts": 1774353180000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 49462.7, "quote_volume": 3007.30162, "trades": 27, "taker_buy_volume": 3677.3, "taker_buy_quote": 223.76208}, {"ts": 1774353240000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 18217.8, "quote_volume": 1107.29948, "trades": 14, "taker_buy_volume": 9265.6, "taker_buy_quote": 563.34848}, {"ts": 1774353300000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 60838.3, "quote_volume": 3698.71587, "trades": 30, "taker_buy_volume": 2527.8, "taker_buy_quote": 153.69024}, {"ts": 1774353360000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6369.0, "quote_volume": 386.88972, "trades": 9, "taker_buy_volume": 2914.2, "taker_buy_quote": 177.18336}, {"ts": 1774353420000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 56040.4, "quote_volume": 3406.91831, "trades": 19, "taker_buy_volume": 52660.3, "taker_buy_quote": 3201.74624}, {"ts": 1774353480000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4696.6, "quote_volume": 285.69295, "trades": 9, "taker_buy_volume": 1396.7, "taker_buy_quote": 85.05903}, {"ts": 1774353540000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 12615.4, "quote_volume": 767.93325, "trades": 22, "taker_buy_volume": 9169.3, "taker_buy_quote": 558.41037}, {"ts": 1774353600000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 42910.3, "quote_volume": 2608.96978, "trades": 21, "taker_buy_volume": 2267.0, "taker_buy_quote": 137.94908}, {"ts": 1774353660000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 154262.4, "quote_volume": 9363.59228, "trades": 96, "taker_buy_volume": 6110.4, "taker_buy_quote": 370.90128}, {"ts": 1774353720000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5839.1, "quote_volume": 354.08188, "trades": 9, "taker_buy_volume": 2324.2, "taker_buy_quote": 141.07894}, {"ts": 1774353780000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 59899.7, "quote_volume": 3635.69073, "trades": 29, "taker_buy_volume": 46483.7, "taker_buy_quote": 2821.56059}, {"ts": 1774353840000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 17085.7, "quote_volume": 1037.23231, "trades": 36, "taker_buy_volume": 11122.5, "taker_buy_quote": 675.26607}, {"ts": 1774353900000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 54838.2, "quote_volume": 3328.28112, "trades": 33, "taker_buy_volume": 13453.1, "taker_buy_quote": 816.60317}, {"ts": 1774353960000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 79525.8, "quote_volume": 4827.21606, "trades": 32, "taker_buy_volume": 73482.4, "taker_buy_quote": 4460.38168}, {"ts": 1774354020000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5904.5, "quote_volume": 358.66062, "trades": 9, "taker_buy_volume": 2574.7, "taker_buy_quote": 156.54176}, {"ts": 1774354080000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4875.4, "quote_volume": 296.06839, "trades": 8, "taker_buy_volume": 1316.1, "taker_buy_quote": 80.01888}, {"ts": 1774354140000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 8565.1, "quote_volume": 520.40271, "trades": 21, "taker_buy_volume": 3850.6, "taker_buy_quote": 234.11648}, {"ts": 1774354200000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 15408.2, "quote_volume": 936.49899, "trades": 24, "taker_buy_volume": 3583.6, "taker_buy_quote": 217.88288}, {"ts": 1774354260000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 12709.4, "quote_volume": 772.03107, "trades": 14, "taker_buy_volume": 5704.9, "taker_buy_quote": 346.85792}, {"ts": 1774354320000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 5433.7, "quote_volume": 330.20207, "trades": 14, "taker_buy_volume": 2114.3, "taker_buy_quote": 128.6298}, {"ts": 1774354380000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5767.0, "quote_volume": 350.8571, "trades": 9, "taker_buy_volume": 2235.0, "taker_buy_quote": 136.1115}, {"ts": 1774354440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 71336.0, "quote_volume": 4337.43886, "trades": 35, "taker_buy_volume": 51154.4, "taker_buy_quote": 3110.39758}, {"ts": 1774354500000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 20623.9, "quote_volume": 1253.58209, "trades": 18, "taker_buy_volume": 8352.3, "taker_buy_quote": 507.81984}, {"ts": 1774354560000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5635.9, "quote_volume": 342.33007, "trades": 9, "taker_buy_volume": 2309.4, "taker_buy_quote": 140.41152}, {"ts": 1774354620000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 8987.7, "quote_volume": 545.86703, "trades": 12, "taker_buy_volume": 3136.4, "taker_buy_quote": 190.69312}, {"ts": 1774354680000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 86463.0, "quote_volume": 5256.60308, "trades": 30, "taker_buy_volume": 44576.1, "taker_buy_quote": 2710.22688}, {"ts": 1774354740000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5754.5, "quote_volume": 349.54115, "trades": 9, "taker_buy_volume": 2430.0, "taker_buy_quote": 147.744}, {"ts": 1774354800000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 22366.3, "quote_volume": 1357.43631, "trades": 21, "taker_buy_volume": 1675.9, "taker_buy_quote": 101.72713}, {"ts": 1774354860000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5689.3, "quote_volume": 344.98305, "trades": 10, "taker_buy_volume": 2114.7, "taker_buy_quote": 128.36229}, {"ts": 1774354920000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 86020.0, "quote_volume": 5221.07814, "trades": 24, "taker_buy_volume": 30980.1, "taker_buy_quote": 1880.49207}, {"ts": 1774354980000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 12223.3, "quote_volume": 741.04359, "trades": 11, "taker_buy_volume": 3116.1, "taker_buy_quote": 189.14727}, {"ts": 1774355040000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4640.7, "quote_volume": 281.35447, "trades": 9, "taker_buy_volume": 1280.5, "taker_buy_quote": 77.72635}, {"ts": 1774355100000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6885.8, "quote_volume": 417.59726, "trades": 12, "taker_buy_volume": 3177.8, "taker_buy_quote": 192.89246}, {"ts": 1774355160000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5645.6, "quote_volume": 342.35059, "trades": 10, "taker_buy_volume": 2272.3, "taker_buy_quote": 137.92861}, {"ts": 1774355220000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 15037.1, "quote_volume": 911.62866, "trades": 18, "taker_buy_volume": 3804.0, "taker_buy_quote": 230.9028}, {"ts": 1774355280000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5567.8, "quote_volume": 337.618, "trades": 9, "taker_buy_volume": 2093.2, "taker_buy_quote": 127.05724}, {"ts": 1774355340000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 264142.9, "quote_volume": 16027.21133, "trades": 76, "taker_buy_volume": 151396.5, "taker_buy_quote": 9192.0569}, {"ts": 1774355400000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 13330.2, "quote_volume": 809.00774, "trades": 18, "taker_buy_volume": 1550.7, "taker_buy_quote": 94.12749}, {"ts": 1774355460000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 76961.5, "quote_volume": 4671.67674, "trades": 31, "taker_buy_volume": 31011.4, "taker_buy_quote": 1882.54857}, {"ts": 1774355520000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5458.4, "quote_volume": 331.53897, "trades": 9, "taker_buy_volume": 2140.9, "taker_buy_quote": 130.16672}, {"ts": 1774355580000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 180020.1, "quote_volume": 10926.28364, "trades": 48, "taker_buy_volume": 56708.6, "taker_buy_quote": 3442.21202}, {"ts": 1774355640000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 59250.7, "quote_volume": 3596.30763, "trades": 25, "taker_buy_volume": 55911.8, "taker_buy_quote": 3393.84626}, {"ts": 1774355700000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 7852.6, "quote_volume": 476.97247, "trades": 16, "taker_buy_volume": 3196.5, "taker_buy_quote": 194.3472}, {"ts": 1774355760000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6145.9, "quote_volume": 373.31008, "trades": 12, "taker_buy_volume": 2539.5, "taker_buy_quote": 154.4016}, {"ts": 1774355820000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 67567.9, "quote_volume": 4101.51436, "trades": 25, "taker_buy_volume": 10937.9, "taker_buy_quote": 664.07336}, {"ts": 1774355880000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 62154.1, "quote_volume": 3772.94504, "trades": 26, "taker_buy_volume": 41082.0, "taker_buy_quote": 2493.86857}, {"ts": 1774355940000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 16722.0, "quote_volume": 1015.28012, "trades": 11, "taker_buy_volume": 2547.2, "taker_buy_quote": 154.86976}, {"ts": 1774356000000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6680.1, "quote_volume": 405.62431, "trades": 9, "taker_buy_volume": 1422.4, "taker_buy_quote": 86.48192}, {"ts": 1774356060000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 7303.6, "quote_volume": 443.72756, "trades": 22, "taker_buy_volume": 3272.5, "taker_buy_quote": 198.968}, {"ts": 1774356120000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 39152.8, "quote_volume": 2380.97625, "trades": 20, "taker_buy_volume": 35896.0, "taker_buy_quote": 2182.96281}, {"ts": 1774356180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 16113.4, "quote_volume": 980.03172, "trades": 15, "taker_buy_volume": 3370.0, "taker_buy_quote": 205.233}, {"ts": 1774356240000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4812.5, "quote_volume": 292.25289, "trades": 8, "taker_buy_volume": 1341.4, "taker_buy_quote": 81.55712}, {"ts": 1774356300000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6037.0, "quote_volume": 366.71641, "trades": 10, "taker_buy_volume": 2705.1, "taker_buy_quote": 164.47008}, {"ts": 1774356360000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6415.7, "quote_volume": 389.5543, "trades": 10, "taker_buy_volume": 1213.1, "taker_buy_quote": 73.75648}, {"ts": 1774356420000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5706.5, "quote_volume": 346.60442, "trades": 10, "taker_buy_volume": 2198.7, "taker_buy_quote": 133.68096}, {"ts": 1774356480000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 60263.5, "quote_volume": 3657.96699, "trades": 24, "taker_buy_volume": 1527.4, "taker_buy_quote": 92.86592}, {"ts": 1774356540000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4690.2, "quote_volume": 284.35586, "trades": 9, "taker_buy_volume": 1297.4, "taker_buy_quote": 78.75218}, {"ts": 1774356600000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6547.3, "quote_volume": 397.09974, "trades": 12, "taker_buy_volume": 3333.6, "taker_buy_quote": 202.34952}, {"ts": 1774356660000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 55069.1, "quote_volume": 3342.25812, "trades": 22, "taker_buy_volume": 50492.5, "taker_buy_quote": 3064.91616}, {"ts": 1774356720000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 79410.0, "quote_volume": 4819.89867, "trades": 28, "taker_buy_volume": 17801.3, "taker_buy_quote": 1080.53891}, {"ts": 1774356780000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 16857.2, "quote_volume": 1023.51884, "trades": 17, "taker_buy_volume": 8270.0, "taker_buy_quote": 502.2758}, {"ts": 1774356840000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 15421.5, "quote_volume": 935.72744, "trades": 11, "taker_buy_volume": 11845.4, "taker_buy_quote": 719.01578}, {"ts": 1774356900000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 10009.2, "quote_volume": 607.19671, "trades": 13, "taker_buy_volume": 6391.9, "taker_buy_quote": 387.98833}, {"ts": 1774356960000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 7498.5, "quote_volume": 454.75812, "trades": 12, "taker_buy_volume": 3490.2, "taker_buy_quote": 211.85514}, {"ts": 1774357020000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6091.3, "quote_volume": 369.38579, "trades": 10, "taker_buy_volume": 2530.1, "taker_buy_quote": 153.57707}, {"ts": 1774357080000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6020.1, "quote_volume": 365.06983, "trades": 9, "taker_buy_volume": 2517.7, "taker_buy_quote": 152.82439}, {"ts": 1774357140000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5803.1, "quote_volume": 351.88798, "trades": 9, "taker_buy_volume": 2201.2, "taker_buy_quote": 133.61284}, {"ts": 1774357200000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4838.5, "quote_volume": 293.32282, "trades": 9, "taker_buy_volume": 1097.2, "taker_buy_quote": 66.60004}, {"ts": 1774357260000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 50649.3, "quote_volume": 3074.10473, "trades": 33, "taker_buy_volume": 37712.1, "taker_buy_quote": 2289.12447}, {"ts": 1774357320000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 7394.6, "quote_volume": 448.98951, "trades": 9, "taker_buy_volume": 1372.9, "taker_buy_quote": 83.47232}, {"ts": 1774357380000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 8020.7, "quote_volume": 487.30877, "trades": 11, "taker_buy_volume": 4522.8, "taker_buy_quote": 274.98624}, {"ts": 1774357440000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 8083.0, "quote_volume": 490.53153, "trades": 15, "taker_buy_volume": 2708.1, "taker_buy_quote": 164.52441}, {"ts": 1774357500000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 10526.8, "quote_volume": 639.07822, "trades": 14, "taker_buy_volume": 7218.8, "taker_buy_quote": 438.28262}, {"ts": 1774357560000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 321111.0, "quote_volume": 19523.52708, "trades": 98, "taker_buy_volume": 185444.7, "taker_buy_quote": 11275.10883}, {"ts": 1774357620000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 25696.3, "quote_volume": 1559.76712, "trades": 23, "taker_buy_volume": 3350.1, "taker_buy_quote": 203.4463}, {"ts": 1774357680000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 70349.5, "quote_volume": 4270.37275, "trades": 42, "taker_buy_volume": 12231.1, "taker_buy_quote": 742.58587}, {"ts": 1774357740000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0606, "volume": 135932.4, "quote_volume": 8253.85881, "trades": 66, "taker_buy_volume": 39285.5, "taker_buy_quote": 2387.73537}, {"ts": 1774357800000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 18466.5, "quote_volume": 1120.41699, "trades": 19, "taker_buy_volume": 12861.3, "taker_buy_quote": 780.68091}, {"ts": 1774357860000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 12934.8, "quote_volume": 785.03385, "trades": 40, "taker_buy_volume": 7643.7, "taker_buy_quote": 463.99548}, {"ts": 1774357920000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 8226.0, "quote_volume": 499.54356, "trades": 20, "taker_buy_volume": 3665.2, "taker_buy_quote": 222.703}, {"ts": 1774357980000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5746.3, "quote_volume": 349.00516, "trades": 10, "taker_buy_volume": 2047.5, "taker_buy_quote": 124.488}, {"ts": 1774358040000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 169560.2, "quote_volume": 10292.23046, "trades": 41, "taker_buy_volume": 13128.9, "taker_buy_quote": 796.98595}, {"ts": 1774358100000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6198.4, "quote_volume": 376.4949, "trades": 12, "taker_buy_volume": 2520.2, "taker_buy_quote": 153.22816}, {"ts": 1774358160000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 13608.0, "quote_volume": 825.66501, "trades": 24, "taker_buy_volume": 6659.5, "taker_buy_quote": 404.23165}, {"ts": 1774358220000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 159543.6, "quote_volume": 9684.22342, "trades": 24, "taker_buy_volume": 149988.2, "taker_buy_quote": 9104.61616}, {"ts": 1774358280000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5761.1, "quote_volume": 349.91007, "trades": 11, "taker_buy_volume": 2113.0, "taker_buy_quote": 128.4704}, {"ts": 1774358340000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 143420.7, "quote_volume": 8705.40857, "trades": 84, "taker_buy_volume": 46894.2, "taker_buy_quote": 2846.47794}, {"ts": 1774358400000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 116758.2, "quote_volume": 7087.29652, "trades": 29, "taker_buy_volume": 46528.5, "taker_buy_quote": 2824.39746}, {"ts": 1774358460000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6067.5, "quote_volume": 368.48168, "trades": 11, "taker_buy_volume": 1844.3, "taker_buy_quote": 112.13344}, {"ts": 1774358520000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5544.9, "quote_volume": 336.77, "trades": 9, "taker_buy_volume": 1945.7, "taker_buy_quote": 118.29856}, {"ts": 1774358580000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 26526.9, "quote_volume": 1612.49563, "trades": 25, "taker_buy_volume": 7947.4, "taker_buy_quote": 483.20192}, {"ts": 1774358640000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 71779.1, "quote_volume": 4357.33558, "trades": 30, "taker_buy_volume": 3442.1, "taker_buy_quote": 209.27968}, {"ts": 1774358700000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4792.9, "quote_volume": 291.06092, "trades": 16, "taker_buy_volume": 1318.9, "taker_buy_quote": 80.18912}, {"ts": 1774358760000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5246.4, "quote_volume": 318.64104, "trades": 18, "taker_buy_volume": 1845.6, "taker_buy_quote": 112.21248}, {"ts": 1774358820000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 99448.2, "quote_volume": 6046.11759, "trades": 37, "taker_buy_volume": 80736.1, "taker_buy_quote": 4908.75488}, {"ts": 1774358880000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 42803.9, "quote_volume": 2601.24043, "trades": 18, "taker_buy_volume": 29632.7, "taker_buy_quote": 1801.66816}, {"ts": 1774358940000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5852.0, "quote_volume": 356.02509, "trades": 9, "taker_buy_volume": 2234.9, "taker_buy_quote": 136.10541}, {"ts": 1774359000000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 17983.1, "quote_volume": 1094.1753, "trades": 24, "taker_buy_volume": 8028.2, "taker_buy_quote": 488.91738}, {"ts": 1774359060000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 58845.8, "quote_volume": 3582.78459, "trades": 28, "taker_buy_volume": 49599.5, "taker_buy_quote": 3020.60955}, {"ts": 1774359120000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 81856.5, "quote_volume": 4984.14607, "trades": 139, "taker_buy_volume": 29666.0, "taker_buy_quote": 1806.6594}, {"ts": 1774359180000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 10655.4, "quote_volume": 649.21035, "trades": 13, "taker_buy_volume": 2964.9, "taker_buy_quote": 180.8589}, {"ts": 1774359240000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 10175.9, "quote_volume": 619.86303, "trades": 11, "taker_buy_volume": 1507.2, "taker_buy_quote": 91.9392}, {"ts": 1774359300000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 14009.3, "quote_volume": 853.36185, "trades": 21, "taker_buy_volume": 1954.8, "taker_buy_quote": 119.2428}, {"ts": 1774359360000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 49825.5, "quote_volume": 3033.81535, "trades": 63, "taker_buy_volume": 7579.8, "taker_buy_quote": 461.60982}, {"ts": 1774359420000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 11522.0, "quote_volume": 700.71213, "trades": 13, "taker_buy_volume": 1745.3, "taker_buy_quote": 106.28877}, {"ts": 1774359480000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 66620.3, "quote_volume": 4050.4355, "trades": 78, "taker_buy_volume": 9209.4, "taker_buy_quote": 560.82576}, {"ts": 1774359540000, "open": 0.0608, "high": 0.0608, "low": 0.0604, "close": 0.0605, "volume": 713399.1, "quote_volume": 43210.12026, "trades": 218, "taker_buy_volume": 181802.0, "taker_buy_quote": 11006.30932}, {"ts": 1774359600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 387914.3, "quote_volume": 23444.46554, "trades": 189, "taker_buy_volume": 155388.2, "taker_buy_quote": 9395.93391}, {"ts": 1774359660000, "open": 0.0604, "high": 0.0604, "low": 0.06, "close": 0.0602, "volume": 1634701.2, "quote_volume": 98414.66064, "trades": 345, "taker_buy_volume": 212553.6, "taker_buy_quote": 12796.37512}, {"ts": 1774359720000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 427256.1, "quote_volume": 25720.1314, "trades": 62, "taker_buy_volume": 253868.8, "taker_buy_quote": 15282.98467}, {"ts": 1774359780000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 10715.8, "quote_volume": 645.23821, "trades": 11, "taker_buy_volume": 1470.5, "taker_buy_quote": 88.67115}, {"ts": 1774359840000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 15361.2, "quote_volume": 925.17319, "trades": 14, "taker_buy_volume": 4289.5, "taker_buy_quote": 258.65685}, {"ts": 1774359900000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 476782.8, "quote_volume": 28702.29595, "trades": 71, "taker_buy_volume": 193406.4, "taker_buy_quote": 11643.21406}, {"ts": 1774359960000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 91941.4, "quote_volume": 5543.99274, "trades": 39, "taker_buy_volume": 54896.4, "taker_buy_quote": 3310.39909}, {"ts": 1774360020000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 812251.6, "quote_volume": 48978.43786, "trades": 97, "taker_buy_volume": 505691.0, "taker_buy_quote": 30493.1673}, {"ts": 1774360080000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 200129.9, "quote_volume": 12067.52401, "trades": 43, "taker_buy_volume": 80330.3, "taker_buy_quote": 4843.94196}, {"ts": 1774360140000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 5462.7, "quote_volume": 329.05356, "trades": 9, "taker_buy_volume": 1990.2, "taker_buy_quote": 120.00906}, {"ts": 1774360200000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 380560.0, "quote_volume": 22945.39107, "trades": 54, "taker_buy_volume": 254732.1, "taker_buy_quote": 15360.34563}, {"ts": 1774360260000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 7142.7, "quote_volume": 430.33904, "trades": 12, "taker_buy_volume": 3485.0, "taker_buy_quote": 210.1455}, {"ts": 1774360320000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 112959.7, "quote_volume": 6799.71897, "trades": 42, "taker_buy_volume": 98295.1, "taker_buy_quote": 5917.36502}, {"ts": 1774360380000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 44251.8, "quote_volume": 2665.64658, "trades": 41, "taker_buy_volume": 20718.2, "taker_buy_quote": 1249.01447}, {"ts": 1774360440000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 57095.4, "quote_volume": 3437.27737, "trades": 32, "taker_buy_volume": 19116.8, "taker_buy_quote": 1150.96565}, {"ts": 1774360500000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 6284.1, "quote_volume": 378.57016, "trades": 9, "taker_buy_volume": 2673.4, "taker_buy_quote": 161.20602}, {"ts": 1774360560000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4525.1, "quote_volume": 272.50976, "trades": 8, "taker_buy_volume": 987.4, "taker_buy_quote": 59.54022}, {"ts": 1774360620000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 6257.5, "quote_volume": 376.98272, "trades": 16, "taker_buy_volume": 2812.2, "taker_buy_quote": 169.57566}, {"ts": 1774360680000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 43702.5, "quote_volume": 2630.2408, "trades": 48, "taker_buy_volume": 17190.3, "taker_buy_quote": 1034.85606}, {"ts": 1774360740000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 11383.3, "quote_volume": 685.20146, "trades": 40, "taker_buy_volume": 6627.0, "taker_buy_quote": 399.05265}, {"ts": 1774360800000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 48404.5, "quote_volume": 2919.16084, "trades": 36, "taker_buy_volume": 45012.8, "taker_buy_quote": 2714.68324}, {"ts": 1774360860000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 174505.9, "quote_volume": 10539.90068, "trades": 61, "taker_buy_volume": 123047.1, "taker_buy_quote": 7432.04484}, {"ts": 1774360920000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 15960.9, "quote_volume": 963.77726, "trades": 21, "taker_buy_volume": 11700.4, "taker_buy_quote": 706.70416}, {"ts": 1774360980000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 108825.4, "quote_volume": 6572.87832, "trades": 96, "taker_buy_volume": 50260.5, "taker_buy_quote": 3035.7342}, {"ts": 1774361040000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 5769.8, "quote_volume": 348.16413, "trades": 9, "taker_buy_volume": 2451.9, "taker_buy_quote": 148.09476}, {"ts": 1774361100000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 31716.1, "quote_volume": 1912.60815, "trades": 24, "taker_buy_volume": 1431.7, "taker_buy_quote": 86.47468}, {"ts": 1774361160000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 5110.4, "quote_volume": 307.823, "trades": 9, "taker_buy_volume": 1769.2, "taker_buy_quote": 106.68276}, {"ts": 1774361220000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 45431.3, "quote_volume": 2743.27915, "trades": 69, "taker_buy_volume": 11755.3, "taker_buy_quote": 709.68152}, {"ts": 1774361280000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 6545.0, "quote_volume": 394.97126, "trades": 9, "taker_buy_volume": 3077.6, "taker_buy_quote": 185.88704}, {"ts": 1774361340000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 4639.4, "quote_volume": 279.87821, "trades": 8, "taker_buy_volume": 1223.9, "taker_buy_quote": 73.92356}, {"ts": 1774361400000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 81337.3, "quote_volume": 4905.68449, "trades": 32, "taker_buy_volume": 10453.0, "taker_buy_quote": 631.3612}, {"ts": 1774361460000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 43055.8, "quote_volume": 2594.64312, "trades": 33, "taker_buy_volume": 27469.9, "taker_buy_quote": 1656.37194}, {"ts": 1774361520000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 18326.5, "quote_volume": 1103.11592, "trades": 17, "taker_buy_volume": 2034.1, "taker_buy_quote": 122.6065}, {"ts": 1774361580000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 75004.3, "quote_volume": 4507.53954, "trades": 29, "taker_buy_volume": 2878.5, "taker_buy_quote": 173.11137}, {"ts": 1774361640000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 84572.3, "quote_volume": 5082.42688, "trades": 27, "taker_buy_volume": 58884.5, "taker_buy_quote": 3538.95845}, {"ts": 1774361700000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 140739.1, "quote_volume": 8458.4322, "trades": 28, "taker_buy_volume": 99492.3, "taker_buy_quote": 5979.63492}, {"ts": 1774361760000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 63734.8, "quote_volume": 3829.07503, "trades": 40, "taker_buy_volume": 24463.3, "taker_buy_quote": 1470.24433}, {"ts": 1774361820000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 88964.4, "quote_volume": 5354.79072, "trades": 48, "taker_buy_volume": 83123.3, "taker_buy_quote": 5003.50613}, {"ts": 1774361880000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5221.9, "quote_volume": 313.94216, "trades": 9, "taker_buy_volume": 1059.7, "taker_buy_quote": 63.79394}, {"ts": 1774361940000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 19168.4, "quote_volume": 1153.57597, "trades": 13, "taker_buy_volume": 15551.3, "taker_buy_quote": 936.18826}, {"ts": 1774362000000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5216.1, "quote_volume": 313.67574, "trades": 13, "taker_buy_volume": 1881.3, "taker_buy_quote": 113.25426}, {"ts": 1774362060000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 23867.2, "quote_volume": 1436.97261, "trades": 21, "taker_buy_volume": 7739.6, "taker_buy_quote": 466.13342}, {"ts": 1774362120000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 43703.4, "quote_volume": 2631.08481, "trades": 30, "taker_buy_volume": 3244.3, "taker_buy_quote": 195.63129}, {"ts": 1774362180000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5104.3, "quote_volume": 306.91723, "trades": 9, "taker_buy_volume": 1488.0, "taker_buy_quote": 89.5776}, {"ts": 1774362240000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5888.7, "quote_volume": 354.122, "trades": 11, "taker_buy_volume": 2111.3, "taker_buy_quote": 127.10026}, {"ts": 1774362300000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 162203.2, "quote_volume": 9748.60108, "trades": 95, "taker_buy_volume": 1887.6, "taker_buy_quote": 113.63352}, {"ts": 1774362360000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6160.1, "quote_volume": 370.48031, "trades": 9, "taker_buy_volume": 2583.0, "taker_buy_quote": 155.4966}, {"ts": 1774362420000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 201407.1, "quote_volume": 12124.59135, "trades": 56, "taker_buy_volume": 168595.3, "taker_buy_quote": 10149.43706}, {"ts": 1774362480000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 24708.2, "quote_volume": 1489.76906, "trades": 29, "taker_buy_volume": 20606.3, "taker_buy_quote": 1242.55989}, {"ts": 1774362540000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 40285.3, "quote_volume": 2427.63761, "trades": 28, "taker_buy_volume": 34198.0, "taker_buy_quote": 2061.27312}, {"ts": 1774362600000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 6876.9, "quote_volume": 414.33765, "trades": 12, "taker_buy_volume": 3482.7, "taker_buy_quote": 210.00681}, {"ts": 1774362660000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4094.8, "quote_volume": 246.56272, "trades": 8, "taker_buy_volume": 557.6, "taker_buy_quote": 33.62328}, {"ts": 1774362720000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 20760.8, "quote_volume": 1249.8461, "trades": 22, "taker_buy_volume": 11307.9, "taker_buy_quote": 680.87153}, {"ts": 1774362780000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8823.2, "quote_volume": 531.31044, "trades": 15, "taker_buy_volume": 1538.0, "taker_buy_quote": 92.7414}, {"ts": 1774362840000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 57297.9, "quote_volume": 3454.68862, "trades": 20, "taker_buy_volume": 53550.4, "taker_buy_quote": 3229.08912}, {"ts": 1774362900000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10475.4, "quote_volume": 631.31003, "trades": 12, "taker_buy_volume": 6909.5, "taker_buy_quote": 416.64285}, {"ts": 1774362960000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4998.3, "quote_volume": 301.04105, "trades": 8, "taker_buy_volume": 1433.9, "taker_buy_quote": 86.46417}, {"ts": 1774363020000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 63593.7, "quote_volume": 3828.23052, "trades": 48, "taker_buy_volume": 12544.4, "taker_buy_quote": 755.32717}, {"ts": 1774363080000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 47786.6, "quote_volume": 2874.05388, "trades": 34, "taker_buy_volume": 23844.5, "taker_buy_quote": 1435.22479}, {"ts": 1774363140000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 31471.6, "quote_volume": 1890.3788, "trades": 42, "taker_buy_volume": 4460.5, "taker_buy_quote": 268.07605}, {"ts": 1774363200000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 42917.8, "quote_volume": 2578.76365, "trades": 25, "taker_buy_volume": 27253.7, "taker_buy_quote": 1637.94737}, {"ts": 1774363260000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6895.2, "quote_volume": 414.04188, "trades": 10, "taker_buy_volume": 3298.8, "taker_buy_quote": 198.25788}, {"ts": 1774363320000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 57107.0, "quote_volume": 3426.61102, "trades": 27, "taker_buy_volume": 4608.4, "taker_buy_quote": 276.78484}, {"ts": 1774363380000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 15858.9, "quote_volume": 950.19976, "trades": 17, "taker_buy_volume": 2516.5, "taker_buy_quote": 150.99}, {"ts": 1774363440000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 35608.5, "quote_volume": 2136.15179, "trades": 20, "taker_buy_volume": 32026.4, "taker_buy_quote": 1921.584}, {"ts": 1774363500000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 704282.7, "quote_volume": 42253.57966, "trades": 95, "taker_buy_volume": 553411.2, "taker_buy_quote": 33203.97197}, {"ts": 1774363560000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 71433.8, "quote_volume": 4279.13643, "trades": 72, "taker_buy_volume": 4968.4, "taker_buy_quote": 297.9186}, {"ts": 1774363620000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 159067.0, "quote_volume": 9543.7005, "trades": 62, "taker_buy_volume": 41701.6, "taker_buy_quote": 2502.096}, {"ts": 1774363680000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5167.0, "quote_volume": 309.67956, "trades": 9, "taker_buy_volume": 1762.6, "taker_buy_quote": 105.756}, {"ts": 1774363740000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 17020.8, "quote_volume": 1019.65661, "trades": 19, "taker_buy_volume": 1968.4, "taker_buy_quote": 118.104}, {"ts": 1774363800000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5346.1, "quote_volume": 319.89592, "trades": 11, "taker_buy_volume": 1991.4, "taker_buy_quote": 119.28486}, {"ts": 1774363860000, "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.0601, "volume": 129240.3, "quote_volume": 7763.12749, "trades": 79, "taker_buy_volume": 119158.9, "taker_buy_quote": 7158.19899}, {"ts": 1774363920000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 299221.7, "quote_volume": 18033.25178, "trades": 153, "taker_buy_volume": 193164.8, "taker_buy_quote": 11638.78749}, {"ts": 1774363980000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 44238.4, "quote_volume": 2658.45704, "trades": 60, "taker_buy_volume": 12192.6, "taker_buy_quote": 732.77526}, {"ts": 1774364040000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 8410.8, "quote_volume": 505.97569, "trades": 26, "taker_buy_volume": 4866.1, "taker_buy_quote": 292.93922}, {"ts": 1774364100000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 13781.9, "quote_volume": 829.35353, "trades": 23, "taker_buy_volume": 9800.8, "taker_buy_quote": 590.01645}, {"ts": 1774364160000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 11007.8, "quote_volume": 663.20572, "trades": 23, "taker_buy_volume": 6049.1, "taker_buy_quote": 364.69198}, {"ts": 1774364220000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 15477.0, "quote_volume": 931.81387, "trades": 11, "taker_buy_volume": 984.7, "taker_buy_quote": 59.37741}, {"ts": 1774364280000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 6217.2, "quote_volume": 374.5611, "trades": 10, "taker_buy_volume": 2856.6, "taker_buy_quote": 172.25298}, {"ts": 1774364340000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 42623.1, "quote_volume": 2563.47759, "trades": 91, "taker_buy_volume": 17149.2, "taker_buy_quote": 1031.03621}, {"ts": 1774364400000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 43233.4, "quote_volume": 2605.27718, "trades": 57, "taker_buy_volume": 15777.0, "taker_buy_quote": 951.23613}, {"ts": 1774364460000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 24955.4, "quote_volume": 1502.06024, "trades": 35, "taker_buy_volume": 12571.1, "taker_buy_quote": 756.78022}, {"ts": 1774364520000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 24881.9, "quote_volume": 1497.66453, "trades": 43, "taker_buy_volume": 19167.5, "taker_buy_quote": 1153.8835}, {"ts": 1774364580000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 23231.5, "quote_volume": 1398.57167, "trades": 22, "taker_buy_volume": 11016.0, "taker_buy_quote": 663.28822}, {"ts": 1774364640000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 19567.8, "quote_volume": 1177.97062, "trades": 26, "taker_buy_volume": 9362.8, "taker_buy_quote": 563.9577}, {"ts": 1774364700000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 130454.0, "quote_volume": 7850.43316, "trades": 77, "taker_buy_volume": 89081.3, "taker_buy_quote": 5362.69426}, {"ts": 1774364760000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 14769.0, "quote_volume": 888.80118, "trades": 20, "taker_buy_volume": 10657.9, "taker_buy_quote": 641.60558}, {"ts": 1774364820000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 6064.7, "quote_volume": 364.73465, "trades": 10, "taker_buy_volume": 2461.8, "taker_buy_quote": 148.20036}, {"ts": 1774364880000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 14116.4, "quote_volume": 848.79593, "trades": 30, "taker_buy_volume": 4002.9, "taker_buy_quote": 240.97458}, {"ts": 1774364940000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 24043.1, "quote_volume": 1445.06397, "trades": 27, "taker_buy_volume": 9930.5, "taker_buy_quote": 596.89671}, {"ts": 1774365000000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 19835.7, "quote_volume": 1191.96724, "trades": 25, "taker_buy_volume": 14594.6, "taker_buy_quote": 877.20013}, {"ts": 1774365060000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 4916.9, "quote_volume": 295.62641, "trades": 10, "taker_buy_volume": 1207.2, "taker_buy_quote": 72.67344}, {"ts": 1774365120000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5709.6, "quote_volume": 343.35942, "trades": 9, "taker_buy_volume": 2124.6, "taker_buy_quote": 127.90092}, {"ts": 1774365180000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 15052.8, "quote_volume": 904.75302, "trades": 19, "taker_buy_volume": 10875.8, "taker_buy_quote": 653.81126}, {"ts": 1774365240000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 10309.7, "quote_volume": 619.78992, "trades": 24, "taker_buy_volume": 4868.2, "taker_buy_quote": 292.7985}, {"ts": 1774365300000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5573.8, "quote_volume": 335.1986, "trades": 10, "taker_buy_volume": 2132.2, "taker_buy_quote": 128.35844}, {"ts": 1774365360000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 9073.9, "quote_volume": 545.97798, "trades": 9, "taker_buy_volume": 6365.9, "taker_buy_quote": 383.22718}, {"ts": 1774365420000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 19489.4, "quote_volume": 1171.36684, "trades": 18, "taker_buy_volume": 1480.9, "taker_buy_quote": 89.15018}, {"ts": 1774365480000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 8491.0, "quote_volume": 510.55249, "trades": 19, "taker_buy_volume": 4101.4, "taker_buy_quote": 246.73753}, {"ts": 1774365540000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 6904.5, "quote_volume": 415.16207, "trades": 11, "taker_buy_volume": 2016.2, "taker_buy_quote": 121.37524}, {"ts": 1774365600000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4616.9, "quote_volume": 277.59306, "trades": 8, "taker_buy_volume": 1173.7, "taker_buy_quote": 70.65674}, {"ts": 1774365660000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 6360.0, "quote_volume": 382.52189, "trades": 16, "taker_buy_volume": 2858.9, "taker_buy_quote": 172.10578}, {"ts": 1774365720000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 103177.9, "quote_volume": 6212.33938, "trades": 30, "taker_buy_volume": 88148.8, "taker_buy_quote": 5307.58756}, {"ts": 1774365780000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 49696.4, "quote_volume": 2993.96309, "trades": 28, "taker_buy_volume": 2520.8, "taker_buy_quote": 152.00424}, {"ts": 1774365840000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 21281.5, "quote_volume": 1282.93679, "trades": 74, "taker_buy_volume": 3328.9, "taker_buy_quote": 200.73267}, {"ts": 1774365900000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 6360.6, "quote_volume": 383.18313, "trades": 10, "taker_buy_volume": 2750.1, "taker_buy_quote": 165.83103}, {"ts": 1774365960000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 7955.1, "quote_volume": 479.82067, "trades": 27, "taker_buy_volume": 1663.6, "taker_buy_quote": 100.44322}, {"ts": 1774366020000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 6552.2, "quote_volume": 394.74121, "trades": 9, "taker_buy_volume": 2987.7, "taker_buy_quote": 180.15831}, {"ts": 1774366080000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 68925.1, "quote_volume": 4156.06568, "trades": 42, "taker_buy_volume": 26848.1, "taker_buy_quote": 1618.94043}, {"ts": 1774366140000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 14075.5, "quote_volume": 847.26337, "trades": 19, "taker_buy_volume": 1402.1, "taker_buy_quote": 84.54663}, {"ts": 1774366200000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 88894.2, "quote_volume": 5342.88535, "trades": 18, "taker_buy_volume": 3439.3, "taker_buy_quote": 207.04586}, {"ts": 1774366260000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 36952.5, "quote_volume": 2220.51576, "trades": 34, "taker_buy_volume": 13922.6, "taker_buy_quote": 836.74826}, {"ts": 1774366320000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5484.2, "quote_volume": 329.25832, "trades": 13, "taker_buy_volume": 2063.2, "taker_buy_quote": 123.99832}, {"ts": 1774366380000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5367.7, "quote_volume": 322.23032, "trades": 10, "taker_buy_volume": 1683.2, "taker_buy_quote": 101.16032}, {"ts": 1774366440000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6837.8, "quote_volume": 410.61471, "trades": 11, "taker_buy_volume": 3467.1, "taker_buy_quote": 208.37271}, {"ts": 1774366500000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 22796.7, "quote_volume": 1369.22643, "trades": 22, "taker_buy_volume": 14244.3, "taker_buy_quote": 856.08243}, {"ts": 1774366560000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 74697.5, "quote_volume": 4489.39713, "trades": 40, "taker_buy_volume": 22000.0, "taker_buy_quote": 1322.32018}, {"ts": 1774366620000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 10666.3, "quote_volume": 640.90923, "trades": 25, "taker_buy_volume": 3162.2, "taker_buy_quote": 190.04822}, {"ts": 1774366680000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5814.5, "quote_volume": 349.67466, "trades": 9, "taker_buy_volume": 2232.1, "taker_buy_quote": 134.37242}, {"ts": 1774366740000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 29490.4, "quote_volume": 1775.1335, "trades": 35, "taker_buy_volume": 23104.2, "taker_buy_quote": 1390.88478}, {"ts": 1774366800000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 7963.0, "quote_volume": 479.01857, "trades": 9, "taker_buy_volume": 4422.7, "taker_buy_quote": 266.24654}, {"ts": 1774366860000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5575.4, "quote_volume": 335.36828, "trades": 8, "taker_buy_volume": 2867.4, "taker_buy_quote": 172.61748}, {"ts": 1774366920000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 4200.2, "quote_volume": 252.51425, "trades": 8, "taker_buy_volume": 822.3, "taker_buy_quote": 49.50246}, {"ts": 1774366980000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 14571.1, "quote_volume": 876.34116, "trades": 16, "taker_buy_volume": 6180.5, "taker_buy_quote": 372.0661}, {"ts": 1774367040000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 139511.5, "quote_volume": 8384.30656, "trades": 27, "taker_buy_volume": 5897.0, "taker_buy_quote": 354.4097}, {"ts": 1774367100000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 30320.5, "quote_volume": 1821.91655, "trades": 13, "taker_buy_volume": 26865.5, "taker_buy_quote": 1614.61655}, {"ts": 1774367160000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7740.4, "quote_volume": 464.68179, "trades": 11, "taker_buy_volume": 2577.9, "taker_buy_quote": 154.93179}, {"ts": 1774367220000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6680.4, "quote_volume": 401.03644, "trades": 10, "taker_buy_volume": 2124.4, "taker_buy_quote": 127.67644}, {"ts": 1774367280000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 10291.6, "quote_volume": 618.16592, "trades": 12, "taker_buy_volume": 6699.2, "taker_buy_quote": 402.62192}, {"ts": 1774367340000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 5663.5, "quote_volume": 340.04372, "trades": 9, "taker_buy_volume": 2337.2, "taker_buy_quote": 140.46572}, {"ts": 1774367400000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6973.5, "quote_volume": 418.75777, "trades": 10, "taker_buy_volume": 3477.7, "taker_buy_quote": 209.00977}, {"ts": 1774367460000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 55804.1, "quote_volume": 3353.69101, "trades": 21, "taker_buy_volume": 47812.5, "taker_buy_quote": 2873.53125}, {"ts": 1774367520000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 94679.4, "quote_volume": 5698.60198, "trades": 23, "taker_buy_volume": 83700.4, "taker_buy_quote": 5038.76408}, {"ts": 1774367580000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 8780.5, "quote_volume": 527.39734, "trades": 21, "taker_buy_volume": 2363.3, "taker_buy_quote": 142.03433}, {"ts": 1774367640000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 4557.5, "quote_volume": 273.56995, "trades": 9, "taker_buy_volume": 1199.5, "taker_buy_quote": 72.08995}, {"ts": 1774367700000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 6547.8, "quote_volume": 393.16696, "trades": 10, "taker_buy_volume": 2989.6, "taker_buy_quote": 179.67496}, {"ts": 1774367760000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 26243.6, "quote_volume": 1574.56148, "trades": 30, "taker_buy_volume": 13526.4, "taker_buy_quote": 811.68338}, {"ts": 1774367820000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6967.0, "quote_volume": 417.59829, "trades": 11, "taker_buy_volume": 2749.9, "taker_buy_quote": 164.994}, {"ts": 1774367880000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6049.7, "quote_volume": 362.62451, "trades": 11, "taker_buy_volume": 2474.8, "taker_buy_quote": 148.488}, {"ts": 1774367940000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4746.0, "quote_volume": 284.42077, "trades": 8, "taker_buy_volume": 1353.7, "taker_buy_quote": 81.222}, {"ts": 1774368000000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 5787.3, "quote_volume": 346.88969, "trades": 10, "taker_buy_volume": 2304.2, "taker_buy_quote": 138.252}, {"ts": 1774368060000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 6061.4, "quote_volume": 363.21366, "trades": 10, "taker_buy_volume": 1358.0, "taker_buy_quote": 81.48}, {"ts": 1774368120000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7397.2, "quote_volume": 443.42137, "trades": 11, "taker_buy_volume": 3290.9, "taker_buy_quote": 197.454}, {"ts": 1774368180000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 39197.1, "quote_volume": 2351.31898, "trades": 28, "taker_buy_volume": 15964.9, "taker_buy_quote": 957.894}, {"ts": 1774368240000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 50875.8, "quote_volume": 3051.86563, "trades": 24, "taker_buy_volume": 44052.1, "taker_buy_quote": 2643.126}, {"ts": 1774368300000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 29906.2, "quote_volume": 1794.59788, "trades": 12, "taker_buy_volume": 2258.8, "taker_buy_quote": 135.75388}, {"ts": 1774368360000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 5864.7, "quote_volume": 352.12745, "trades": 10, "taker_buy_volume": 2454.5, "taker_buy_quote": 147.51545}, {"ts": 1774368420000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 5520.6, "quote_volume": 331.43386, "trades": 10, "taker_buy_volume": 1978.6, "taker_buy_quote": 118.91386}, {"ts": 1774368480000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 32567.4, "quote_volume": 1954.23803, "trades": 21, "taker_buy_volume": 1940.3, "taker_buy_quote": 116.61203}, {"ts": 1774368540000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 140738.3, "quote_volume": 8458.3971, "trades": 66, "taker_buy_volume": 84070.7, "taker_buy_quote": 5052.78845}, {"ts": 1774368600000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 118519.3, "quote_volume": 7123.15386, "trades": 24, "taker_buy_volume": 12092.8, "taker_buy_quote": 726.92121}, {"ts": 1774368660000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 52146.1, "quote_volume": 3133.64641, "trades": 27, "taker_buy_volume": 47784.9, "taker_buy_quote": 2871.87249}, {"ts": 1774368720000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 32070.6, "quote_volume": 1924.40689, "trades": 14, "taker_buy_volume": 1708.9, "taker_buy_quote": 102.70489}, {"ts": 1774368780000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6051.5, "quote_volume": 363.34062, "trades": 10, "taker_buy_volume": 2506.2, "taker_buy_quote": 150.62262}, {"ts": 1774368840000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 104100.3, "quote_volume": 6246.09402, "trades": 17, "taker_buy_volume": 760.2, "taker_buy_quote": 45.68802}, {"ts": 1774368900000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7364.4, "quote_volume": 442.24742, "trades": 13, "taker_buy_volume": 3834.2, "taker_buy_quote": 230.43542}, {"ts": 1774368960000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 8245.1, "quote_volume": 495.17352, "trades": 18, "taker_buy_volume": 4675.2, "taker_buy_quote": 280.97952}, {"ts": 1774369020000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 29043.6, "quote_volume": 1745.4218, "trades": 26, "taker_buy_volume": 1019.0, "taker_buy_quote": 61.3438}, {"ts": 1774369080000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6730.8, "quote_volume": 404.18523, "trades": 11, "taker_buy_volume": 3372.3, "taker_buy_quote": 202.67523}, {"ts": 1774369140000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 8298.3, "quote_volume": 498.38682, "trades": 10, "taker_buy_volume": 4888.2, "taker_buy_quote": 293.78082}, {"ts": 1774369200000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 147161.5, "quote_volume": 8829.4705, "trades": 43, "taker_buy_volume": 39025.2, "taker_buy_quote": 2341.59369}, {"ts": 1774369260000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.06, "volume": 76866.1, "quote_volume": 4611.93796, "trades": 28, "taker_buy_volume": 67578.3, "taker_buy_quote": 4054.7941}, {"ts": 1774369320000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6139.9, "quote_volume": 368.65507, "trades": 11, "taker_buy_volume": 2610.7, "taker_buy_quote": 156.90307}, {"ts": 1774369380000, "open": 0.06, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 4640.6, "quote_volume": 278.54934, "trades": 12, "taker_buy_volume": 1133.4, "taker_buy_quote": 68.11734}, {"ts": 1774369440000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 6939.9, "quote_volume": 416.74103, "trades": 10, "taker_buy_volume": 3470.3, "taker_buy_quote": 208.56503}, {"ts": 1774369500000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 32960.8, "quote_volume": 1977.35623, "trades": 20, "taker_buy_volume": 1859.4, "taker_buy_quote": 111.564}, {"ts": 1774369560000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4834.5, "quote_volume": 289.73603, "trades": 14, "taker_buy_volume": 1494.8, "taker_buy_quote": 89.688}, {"ts": 1774369620000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 107096.4, "quote_volume": 6425.5132, "trades": 24, "taker_buy_volume": 103540.1, "taker_buy_quote": 6212.406}, {"ts": 1774369680000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 45304.4, "quote_volume": 2716.93868, "trades": 26, "taker_buy_volume": 4924.4, "taker_buy_quote": 295.464}, {"ts": 1774369740000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7110.8, "quote_volume": 426.16649, "trades": 11, "taker_buy_volume": 2295.7, "taker_buy_quote": 137.742}, {"ts": 1774369800000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6063.0, "quote_volume": 363.41197, "trades": 12, "taker_buy_volume": 2382.7, "taker_buy_quote": 142.962}, {"ts": 1774369860000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 5132.5, "quote_volume": 307.54286, "trades": 9, "taker_buy_volume": 1061.1, "taker_buy_quote": 63.666}, {"ts": 1774369920000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 6479.8, "quote_volume": 388.43607, "trades": 10, "taker_buy_volume": 2960.5, "taker_buy_quote": 177.63}, {"ts": 1774369980000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 8068.9, "quote_volume": 483.62777, "trades": 13, "taker_buy_volume": 3006.6, "taker_buy_quote": 180.396}, {"ts": 1774370040000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 24854.8, "quote_volume": 1488.92144, "trades": 12, "taker_buy_volume": 1189.2, "taker_buy_quote": 71.352}, {"ts": 1774370100000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 10691.8, "quote_volume": 641.15597, "trades": 13, "taker_buy_volume": 7171.5, "taker_buy_quote": 430.29}, {"ts": 1774370160000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 4786.7, "quote_volume": 286.8664, "trades": 8, "taker_buy_volume": 1430.7, "taker_buy_quote": 85.842}, {"ts": 1774370220000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 15877.7, "quote_volume": 952.04437, "trades": 23, "taker_buy_volume": 10601.4, "taker_buy_quote": 635.994}, {"ts": 1774370280000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 67450.0, "quote_volume": 4039.89575, "trades": 24, "taker_buy_volume": 58603.7, "taker_buy_quote": 3510.36163}, {"ts": 1774370340000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 323989.5, "quote_volume": 19368.62679, "trades": 77, "taker_buy_volume": 30925.8, "taker_buy_quote": 1849.57597}, {"ts": 1774370400000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 24908.9, "quote_volume": 1487.72201, "trades": 19, "taker_buy_volume": 6606.8, "taker_buy_quote": 395.08664}, {"ts": 1774370460000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 5045.4, "quote_volume": 301.38302, "trades": 9, "taker_buy_volume": 1726.4, "taker_buy_quote": 103.23872}, {"ts": 1774370520000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 90454.5, "quote_volume": 5408.99951, "trades": 29, "taker_buy_volume": 74594.2, "taker_buy_quote": 4460.73316}, {"ts": 1774370580000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7161.9, "quote_volume": 428.64971, "trades": 13, "taker_buy_volume": 3680.9, "taker_buy_quote": 220.48591}, {"ts": 1774370640000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5612.8, "quote_volume": 335.86919, "trades": 10, "taker_buy_volume": 2237.5, "taker_buy_quote": 134.02625}, {"ts": 1774370700000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 8509.1, "quote_volume": 509.92464, "trades": 24, "taker_buy_volume": 5076.7, "taker_buy_quote": 304.32388}, {"ts": 1774370760000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 49111.4, "quote_volume": 2938.52248, "trades": 49, "taker_buy_volume": 15948.9, "taker_buy_quote": 953.87718}, {"ts": 1774370820000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 29600.6, "quote_volume": 1770.53513, "trades": 23, "taker_buy_volume": 26401.9, "taker_buy_quote": 1579.42012}, {"ts": 1774370880000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 5865.2, "quote_volume": 350.96933, "trades": 10, "taker_buy_volume": 2303.7, "taker_buy_quote": 137.99163}, {"ts": 1774370940000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 6742.0, "quote_volume": 403.47424, "trades": 10, "taker_buy_volume": 3026.4, "taker_buy_quote": 181.28136}, {"ts": 1774371000000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 4155.3, "quote_volume": 248.56486, "trades": 8, "taker_buy_volume": 779.2, "taker_buy_quote": 46.67408}, {"ts": 1774371060000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 12295.8, "quote_volume": 735.58336, "trades": 14, "taker_buy_volume": 2945.2, "taker_buy_quote": 176.41748}, {"ts": 1774371120000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 123691.6, "quote_volume": 7396.82278, "trades": 19, "taker_buy_volume": 651.0, "taker_buy_quote": 38.9949}, {"ts": 1774371180000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 6255.0, "quote_volume": 374.4037, "trades": 9, "taker_buy_volume": 3547.0, "taker_buy_quote": 212.4653}, {"ts": 1774371240000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 12944.8, "quote_volume": 775.05115, "trades": 14, "taker_buy_volume": 9521.1, "taker_buy_quote": 570.31389}, {"ts": 1774371300000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 54634.0, "quote_volume": 3267.42974, "trades": 25, "taker_buy_volume": 3165.4, "taker_buy_quote": 189.60746}, {"ts": 1774371360000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7113.3, "quote_volume": 425.56047, "trades": 10, "taker_buy_volume": 1851.3, "taker_buy_quote": 110.89287}, {"ts": 1774371420000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 6154.0, "quote_volume": 368.28954, "trades": 11, "taker_buy_volume": 2803.4, "taker_buy_quote": 167.92366}, {"ts": 1774371480000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 5145.7, "quote_volume": 307.88051, "trades": 10, "taker_buy_volume": 1676.5, "taker_buy_quote": 100.42235}, {"ts": 1774371540000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 16317.1, "quote_volume": 975.98575, "trades": 10, "taker_buy_volume": 2231.7, "taker_buy_quote": 133.67883}, {"ts": 1774371600000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 4912.0, "quote_volume": 293.89019, "trades": 9, "taker_buy_volume": 1525.9, "taker_buy_quote": 91.40141}, {"ts": 1774371660000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7860.8, "quote_volume": 470.40455, "trades": 12, "taker_buy_volume": 3287.1, "taker_buy_quote": 196.89729}, {"ts": 1774371720000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 93992.7, "quote_volume": 5613.74969, "trades": 43, "taker_buy_volume": 12781.0, "taker_buy_quote": 763.04326}, {"ts": 1774371780000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 68566.3, "quote_volume": 4092.30214, "trades": 18, "taker_buy_volume": 57506.6, "taker_buy_quote": 3433.14402}, {"ts": 1774371840000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 45591.0, "quote_volume": 2717.20965, "trades": 32, "taker_buy_volume": 7182.7, "taker_buy_quote": 428.23829}, {"ts": 1774371900000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 404956.3, "quote_volume": 24094.6335, "trades": 132, "taker_buy_volume": 212649.7, "taker_buy_quote": 12652.7608}, {"ts": 1774371960000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 7960.5, "quote_volume": 473.29662, "trades": 11, "taker_buy_volume": 4429.2, "taker_buy_quote": 263.5374}, {"ts": 1774372020000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 11733.0, "quote_volume": 697.77893, "trades": 11, "taker_buy_volume": 8387.3, "taker_buy_quote": 499.04435}, {"ts": 1774372080000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 101609.1, "quote_volume": 6045.44234, "trades": 71, "taker_buy_volume": 50908.9, "taker_buy_quote": 3029.07955}, {"ts": 1774372140000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5853.0, "quote_volume": 348.48116, "trades": 9, "taker_buy_volume": 2276.6, "taker_buy_quote": 135.68536}, {"ts": 1774372200000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 6305.8, "quote_volume": 375.48772, "trades": 15, "taker_buy_volume": 2926.2, "taker_buy_quote": 174.40152}, {"ts": 1774372260000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 5396.9, "quote_volume": 321.74342, "trades": 19, "taker_buy_volume": 2167.4, "taker_buy_quote": 129.26522}, {"ts": 1774372320000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 37876.1, "quote_volume": 2257.61626, "trades": 24, "taker_buy_volume": 2458.5, "taker_buy_quote": 146.7273}, {"ts": 1774372380000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 16881.3, "quote_volume": 1006.0497, "trades": 16, "taker_buy_volume": 12014.9, "taker_buy_quote": 716.14766}, {"ts": 1774372440000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 11649.5, "quote_volume": 694.66007, "trades": 12, "taker_buy_volume": 3498.7, "taker_buy_quote": 208.87239}, {"ts": 1774372500000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6782.6, "quote_volume": 404.50351, "trades": 10, "taker_buy_volume": 2605.5, "taker_buy_quote": 155.54835}, {"ts": 1774372560000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6360.5, "quote_volume": 379.3718, "trades": 9, "taker_buy_volume": 2860.0, "taker_buy_quote": 170.742}, {"ts": 1774372620000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 14279.0, "quote_volume": 851.08802, "trades": 15, "taker_buy_volume": 596.2, "taker_buy_quote": 35.59314}, {"ts": 1774372680000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 20357.3, "quote_volume": 1213.49532, "trades": 18, "taker_buy_volume": 16355.0, "taker_buy_quote": 975.01928}, {"ts": 1774372740000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4835.4, "quote_volume": 288.3294, "trades": 10, "taker_buy_volume": 1395.6, "taker_buy_quote": 83.31732}, {"ts": 1774372800000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 89388.3, "quote_volume": 5336.23243, "trades": 94, "taker_buy_volume": 56811.6, "taker_buy_quote": 3391.65252}, {"ts": 1774372860000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 14134.1, "quote_volume": 843.55247, "trades": 21, "taker_buy_volume": 3224.8, "taker_buy_quote": 192.57902}, {"ts": 1774372920000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 8465.4, "quote_volume": 504.74615, "trades": 15, "taker_buy_volume": 2083.1, "taker_buy_quote": 124.36107}, {"ts": 1774372980000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 5862.4, "quote_volume": 349.63065, "trades": 12, "taker_buy_volume": 2316.1, "taker_buy_quote": 138.27117}, {"ts": 1774373040000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 6691.9, "quote_volume": 399.16875, "trades": 11, "taker_buy_volume": 3315.1, "taker_buy_quote": 197.91147}, {"ts": 1774373100000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 33680.5, "quote_volume": 2010.37707, "trades": 15, "taker_buy_volume": 30192.7, "taker_buy_quote": 1802.50419}, {"ts": 1774373160000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 7939.0, "quote_volume": 473.45246, "trades": 13, "taker_buy_volume": 2880.6, "taker_buy_quote": 171.97182}, {"ts": 1774373220000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 10909.3, "quote_volume": 650.31266, "trades": 9, "taker_buy_volume": 1183.8, "taker_buy_quote": 70.67286}, {"ts": 1774373280000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 65866.7, "quote_volume": 3925.75037, "trades": 24, "taker_buy_volume": 3575.7, "taker_buy_quote": 213.34217}, {"ts": 1774373340000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5166.0, "quote_volume": 307.53987, "trades": 12, "taker_buy_volume": 1628.7, "taker_buy_quote": 97.07052}, {"ts": 1774373400000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 102741.7, "quote_volume": 6122.99733, "trades": 22, "taker_buy_volume": 98661.8, "taker_buy_quote": 5880.24328}, {"ts": 1774373460000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 16806.0, "quote_volume": 1001.79084, "trades": 16, "taker_buy_volume": 3644.1, "taker_buy_quote": 217.54371}, {"ts": 1774373520000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 10561.1, "quote_volume": 629.09842, "trades": 17, "taker_buy_volume": 7129.7, "taker_buy_quote": 424.93012}, {"ts": 1774373580000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 60611.1, "quote_volume": 3606.36283, "trades": 35, "taker_buy_volume": 19857.8, "taker_buy_quote": 1181.62724}, {"ts": 1774373640000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 15108.7, "quote_volume": 899.17298, "trades": 16, "taker_buy_volume": 11627.6, "taker_buy_quote": 692.04753}, {"ts": 1774373700000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 5748.3, "quote_volume": 342.23749, "trades": 9, "taker_buy_volume": 2136.4, "taker_buy_quote": 127.32944}, {"ts": 1774373760000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6296.8, "quote_volume": 374.90354, "trades": 11, "taker_buy_volume": 2439.4, "taker_buy_quote": 145.38824}, {"ts": 1774373820000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 44169.2, "quote_volume": 2632.30787, "trades": 24, "taker_buy_volume": 40912.6, "taker_buy_quote": 2438.39096}, {"ts": 1774373880000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 59039.4, "quote_volume": 3521.04892, "trades": 30, "taker_buy_volume": 21329.5, "taker_buy_quote": 1273.37115}, {"ts": 1774373940000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 5876.8, "quote_volume": 350.49015, "trades": 9, "taker_buy_volume": 2328.7, "taker_buy_quote": 139.02339}, {"ts": 1774374000000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6274.8, "quote_volume": 374.25656, "trades": 10, "taker_buy_volume": 2784.8, "taker_buy_quote": 166.25256}, {"ts": 1774374060000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 19734.6, "quote_volume": 1175.88983, "trades": 27, "taker_buy_volume": 1380.9, "taker_buy_quote": 82.30164}, {"ts": 1774374120000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 8238.0, "quote_volume": 490.42281, "trades": 10, "taker_buy_volume": 2618.1, "taker_buy_quote": 156.03876}, {"ts": 1774374180000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 134538.9, "quote_volume": 8005.06548, "trades": 22, "taker_buy_volume": 1363.3, "taker_buy_quote": 81.25268}, {"ts": 1774374240000, "open": 0.0595, "high": 0.0595, "low": 0.0592, "close": 0.0593, "volume": 524472.0, "quote_volume": 31124.19525, "trades": 123, "taker_buy_volume": 195753.3, "taker_buy_quote": 11618.70519}, {"ts": 1774374300000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 281450.1, "quote_volume": 16667.93723, "trades": 40, "taker_buy_volume": 60913.1, "taker_buy_quote": 3612.14683}, {"ts": 1774374360000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3834.3, "quote_volume": 227.08393, "trades": 4, "taker_buy_volume": 933.7, "taker_buy_quote": 55.36841}, {"ts": 1774374420000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 112929.3, "quote_volume": 6696.90811, "trades": 26, "taker_buy_volume": 109679.4, "taker_buy_quote": 6504.25448}, {"ts": 1774374480000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 75788.2, "quote_volume": 4494.30654, "trades": 20, "taker_buy_volume": 3152.0, "taker_buy_quote": 186.97988}, {"ts": 1774374540000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 92427.7, "quote_volume": 5480.87625, "trades": 66, "taker_buy_volume": 25815.0, "taker_buy_quote": 1530.8295}, {"ts": 1774374600000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4634.1, "quote_volume": 274.9184, "trades": 12, "taker_buy_volume": 1162.7, "taker_buy_quote": 69.06438}, {"ts": 1774374660000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 130077.0, "quote_volume": 7714.80844, "trades": 45, "taker_buy_volume": 105893.1, "taker_buy_quote": 6280.77211}, {"ts": 1774374720000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 102220.4, "quote_volume": 6061.66972, "trades": 35, "taker_buy_volume": 12480.9, "taker_buy_quote": 740.11737}, {"ts": 1774374780000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4251.8, "quote_volume": 252.05434, "trades": 5, "taker_buy_volume": 3477.8, "taker_buy_quote": 206.23354}, {"ts": 1774374840000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5375.1, "quote_volume": 318.53771, "trades": 9, "taker_buy_volume": 3317.9, "taker_buy_quote": 196.75147}, {"ts": 1774374900000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 20577.0, "quote_volume": 1220.64914, "trades": 48, "taker_buy_volume": 13555.8, "taker_buy_quote": 804.14767}, {"ts": 1774374960000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 6339.2, "quote_volume": 376.15914, "trades": 10, "taker_buy_volume": 2445.8, "taker_buy_quote": 145.28052}, {"ts": 1774375020000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5960.5, "quote_volume": 353.66006, "trades": 10, "taker_buy_volume": 2024.1, "taker_buy_quote": 120.23154}, {"ts": 1774375080000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 41458.5, "quote_volume": 2462.25706, "trades": 42, "taker_buy_volume": 4676.8, "taker_buy_quote": 277.80192}, {"ts": 1774375140000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 15483.1, "quote_volume": 918.53132, "trades": 14, "taker_buy_volume": 3834.9, "taker_buy_quote": 227.79306}, {"ts": 1774375200000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 26286.9, "quote_volume": 1561.30646, "trades": 19, "taker_buy_volume": 22967.0, "taker_buy_quote": 1364.2398}, {"ts": 1774375260000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 43839.8, "quote_volume": 2603.78779, "trades": 21, "taker_buy_volume": 7856.8, "taker_buy_quote": 466.69392}, {"ts": 1774375320000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 14441.4, "quote_volume": 856.46554, "trades": 41, "taker_buy_volume": 4539.4, "taker_buy_quote": 269.27694}, {"ts": 1774375380000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 62454.3, "quote_volume": 3703.46986, "trades": 22, "taker_buy_volume": 31513.7, "taker_buy_quote": 1868.76241}, {"ts": 1774375440000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 26943.2, "quote_volume": 1598.0042, "trades": 25, "taker_buy_volume": 23816.2, "taker_buy_quote": 1412.5731}, {"ts": 1774375500000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 12524.2, "quote_volume": 743.01945, "trades": 12, "taker_buy_volume": 3343.9, "taker_buy_quote": 198.62766}, {"ts": 1774375560000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7035.5, "quote_volume": 417.61103, "trades": 12, "taker_buy_volume": 4058.8, "taker_buy_quote": 241.09272}, {"ts": 1774375620000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 112326.3, "quote_volume": 6671.98602, "trades": 57, "taker_buy_volume": 102775.9, "taker_buy_quote": 6104.88846}, {"ts": 1774375680000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 47374.5, "quote_volume": 2813.90039, "trades": 37, "taker_buy_volume": 16449.8, "taker_buy_quote": 977.19256}, {"ts": 1774375740000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 33146.2, "quote_volume": 1968.66438, "trades": 21, "taker_buy_volume": 10661.1, "taker_buy_quote": 633.26934}, {"ts": 1774375800000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6200.9, "quote_volume": 367.97851, "trades": 10, "taker_buy_volume": 2651.4, "taker_buy_quote": 157.49316}, {"ts": 1774375860000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 86950.3, "quote_volume": 5156.3895, "trades": 28, "taker_buy_volume": 2367.1, "taker_buy_quote": 140.60574}, {"ts": 1774375920000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5788.9, "quote_volume": 343.49907, "trades": 11, "taker_buy_volume": 2173.0, "taker_buy_quote": 129.0762}, {"ts": 1774375980000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7984.3, "quote_volume": 473.79573, "trades": 11, "taker_buy_volume": 3267.4, "taker_buy_quote": 194.08356}, {"ts": 1774376040000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 5123.6, "quote_volume": 303.98553, "trades": 8, "taker_buy_volume": 1560.5, "taker_buy_quote": 92.6937}, {"ts": 1774376100000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4920.6, "quote_volume": 291.94959, "trades": 11, "taker_buy_volume": 1580.1, "taker_buy_quote": 93.85794}, {"ts": 1774376160000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 6437.4, "quote_volume": 382.02462, "trades": 9, "taker_buy_volume": 2868.0, "taker_buy_quote": 170.3592}, {"ts": 1774376220000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4992.7, "quote_volume": 296.21717, "trades": 11, "taker_buy_volume": 1500.6, "taker_buy_quote": 89.13564}, {"ts": 1774376280000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 136946.5, "quote_volume": 8120.86273, "trades": 28, "taker_buy_volume": 75557.7, "taker_buy_quote": 4480.57161}, {"ts": 1774376340000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 13244.2, "quote_volume": 786.22814, "trades": 25, "taker_buy_volume": 5972.0, "taker_buy_quote": 354.7368}, {"ts": 1774376400000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 29507.3, "quote_volume": 1752.51804, "trades": 35, "taker_buy_volume": 13983.9, "taker_buy_quote": 830.64366}, {"ts": 1774376460000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5757.4, "quote_volume": 342.2135, "trades": 15, "taker_buy_volume": 2239.4, "taker_buy_quote": 133.2443}, {"ts": 1774376520000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5586.3, "quote_volume": 332.04043, "trades": 9, "taker_buy_volume": 2142.1, "taker_buy_quote": 127.45495}, {"ts": 1774376580000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 7169.8, "quote_volume": 426.03125, "trades": 10, "taker_buy_volume": 1451.3, "taker_buy_quote": 86.35235}, {"ts": 1774376640000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5958.5, "quote_volume": 354.18533, "trades": 11, "taker_buy_volume": 2504.3, "taker_buy_quote": 149.00585}, {"ts": 1774376700000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 17524.9, "quote_volume": 1041.11923, "trades": 28, "taker_buy_volume": 1401.7, "taker_buy_quote": 83.40115}, {"ts": 1774376760000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5176.3, "quote_volume": 307.65087, "trades": 9, "taker_buy_volume": 1786.5, "taker_buy_quote": 106.29675}, {"ts": 1774376820000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 7527.6, "quote_volume": 447.42015, "trades": 12, "taker_buy_volume": 2807.1, "taker_buy_quote": 167.02245}, {"ts": 1774376880000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 66138.3, "quote_volume": 3928.60656, "trades": 18, "taker_buy_volume": 4163.3, "taker_buy_quote": 247.42814}, {"ts": 1774376940000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 52690.2, "quote_volume": 3129.53731, "trades": 28, "taker_buy_volume": 38641.8, "taker_buy_quote": 2295.32292}, {"ts": 1774377000000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 137227.0, "quote_volume": 8150.95938, "trades": 40, "taker_buy_volume": 90560.7, "taker_buy_quote": 5379.30558}, {"ts": 1774377060000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 39840.5, "quote_volume": 2366.43874, "trades": 18, "taker_buy_volume": 26470.7, "taker_buy_quote": 1572.4902}, {"ts": 1774377120000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 30592.7, "quote_volume": 1819.94682, "trades": 26, "taker_buy_volume": 13145.8, "taker_buy_quote": 782.1751}, {"ts": 1774377180000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 8806.1, "quote_volume": 523.62485, "trades": 11, "taker_buy_volume": 5425.1, "taker_buy_quote": 322.79345}, {"ts": 1774377240000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 5117.3, "quote_volume": 304.12053, "trades": 9, "taker_buy_volume": 1529.1, "taker_buy_quote": 90.98145}, {"ts": 1774377300000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 15881.1, "quote_volume": 944.58609, "trades": 23, "taker_buy_volume": 11587.5, "taker_buy_quote": 689.45625}, {"ts": 1774377360000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 10779.2, "quote_volume": 642.06289, "trades": 15, "taker_buy_volume": 7004.9, "taker_buy_quote": 417.49204}, {"ts": 1774377420000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6844.4, "quote_volume": 407.56673, "trades": 10, "taker_buy_volume": 3249.3, "taker_buy_quote": 193.65828}, {"ts": 1774377480000, "open": 0.0595, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 225894.2, "quote_volume": 13466.74283, "trades": 70, "taker_buy_volume": 215668.1, "taker_buy_quote": 12857.30956}, {"ts": 1774377540000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 47937.1, "quote_volume": 2861.14429, "trades": 23, "taker_buy_volume": 40106.0, "taker_buy_quote": 2394.3282}, {"ts": 1774377600000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 158503.9, "quote_volume": 9462.89043, "trades": 30, "taker_buy_volume": 103603.5, "taker_buy_quote": 6185.33655}, {"ts": 1774377660000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 39243.6, "quote_volume": 2342.7357, "trades": 24, "taker_buy_volume": 3215.8, "taker_buy_quote": 192.08816}, {"ts": 1774377720000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 85744.6, "quote_volume": 5110.39995, "trades": 58, "taker_buy_volume": 43011.3, "taker_buy_quote": 2563.589}, {"ts": 1774377780000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 8302.5, "quote_volume": 495.08749, "trades": 11, "taker_buy_volume": 2584.9, "taker_buy_quote": 154.31853}, {"ts": 1774377840000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 74811.4, "quote_volume": 4458.97858, "trades": 27, "taker_buy_volume": 2191.4, "taker_buy_quote": 130.82658}, {"ts": 1774377900000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 7243.4, "quote_volume": 431.35092, "trades": 9, "taker_buy_volume": 3686.2, "taker_buy_quote": 219.69752}, {"ts": 1774377960000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7816.5, "quote_volume": 465.47543, "trades": 12, "taker_buy_volume": 3936.8, "taker_buy_quote": 234.63328}, {"ts": 1774378020000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 7794.0, "quote_volume": 463.97235, "trades": 13, "taker_buy_volume": 2293.5, "taker_buy_quote": 136.6926}, {"ts": 1774378080000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7614.2, "quote_volume": 453.44621, "trades": 12, "taker_buy_volume": 4013.1, "taker_buy_quote": 239.18076}, {"ts": 1774378140000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 6552.5, "quote_volume": 390.02306, "trades": 11, "taker_buy_volume": 1493.1, "taker_buy_quote": 88.98876}, {"ts": 1774378200000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5535.8, "quote_volume": 329.47561, "trades": 9, "taker_buy_volume": 955.1, "taker_buy_quote": 56.92396}, {"ts": 1774378260000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 10830.9, "quote_volume": 645.1597, "trades": 12, "taker_buy_volume": 7211.5, "taker_buy_quote": 429.8054}, {"ts": 1774378320000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5377.9, "quote_volume": 320.18584, "trades": 12, "taker_buy_volume": 2007.9, "taker_buy_quote": 119.67084}, {"ts": 1774378380000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4195.8, "quote_volume": 249.79888, "trades": 9, "taker_buy_volume": 1487.8, "taker_buy_quote": 88.67288}, {"ts": 1774378440000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 168334.6, "quote_volume": 10015.85254, "trades": 51, "taker_buy_volume": 64227.2, "taker_buy_quote": 3821.5951}, {"ts": 1774378500000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 4966.3, "quote_volume": 295.13365, "trades": 8, "taker_buy_volume": 1354.3, "taker_buy_quote": 80.58085}, {"ts": 1774378560000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 6591.1, "quote_volume": 391.8126, "trades": 11, "taker_buy_volume": 3012.6, "taker_buy_quote": 179.2497}, {"ts": 1774378620000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 5569.0, "quote_volume": 330.99505, "trades": 9, "taker_buy_volume": 1964.5, "taker_buy_quote": 116.88775}, {"ts": 1774378680000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 6651.8, "quote_volume": 395.43209, "trades": 9, "taker_buy_volume": 3151.7, "taker_buy_quote": 187.52615}, {"ts": 1774378740000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 12025.4, "quote_volume": 715.16331, "trades": 12, "taker_buy_volume": 8545.5, "taker_buy_quote": 508.45725}, {"ts": 1774378800000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 53107.7, "quote_volume": 3159.64919, "trades": 39, "taker_buy_volume": 41624.0, "taker_buy_quote": 2476.628}, {"ts": 1774378860000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5716.3, "quote_volume": 340.33062, "trades": 9, "taker_buy_volume": 2107.7, "taker_buy_quote": 125.61892}, {"ts": 1774378920000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6816.8, "quote_volume": 405.93583, "trades": 11, "taker_buy_volume": 3362.3, "taker_buy_quote": 200.39308}, {"ts": 1774378980000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 12463.5, "quote_volume": 741.63947, "trades": 14, "taker_buy_volume": 612.2, "taker_buy_quote": 36.48712}, {"ts": 1774379040000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 8000.9, "quote_volume": 476.2605, "trades": 10, "taker_buy_volume": 2069.5, "taker_buy_quote": 123.3422}, {"ts": 1774379100000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5382.1, "quote_volume": 320.42659, "trades": 9, "taker_buy_volume": 1916.4, "taker_buy_quote": 114.21744}, {"ts": 1774379160000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6759.0, "quote_volume": 402.47522, "trades": 10, "taker_buy_volume": 3147.2, "taker_buy_quote": 187.57312}, {"ts": 1774379220000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4979.3, "quote_volume": 296.42189, "trades": 8, "taker_buy_volume": 1535.4, "taker_buy_quote": 91.50984}, {"ts": 1774379280000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4750.1, "quote_volume": 282.75294, "trades": 9, "taker_buy_volume": 1219.9, "taker_buy_quote": 72.70604}, {"ts": 1774379340000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7100.4, "quote_volume": 422.8502, "trades": 14, "taker_buy_volume": 3764.0, "taker_buy_quote": 224.3344}, {"ts": 1774379400000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 28060.9, "quote_volume": 1672.29424, "trades": 21, "taker_buy_volume": 24776.0, "taker_buy_quote": 1476.6496}, {"ts": 1774379460000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 5925.1, "quote_volume": 353.3695, "trades": 9, "taker_buy_volume": 2335.4, "taker_buy_quote": 139.42338}, {"ts": 1774379520000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 122089.9, "quote_volume": 7276.37259, "trades": 24, "taker_buy_volume": 1087.5, "taker_buy_quote": 64.92375}, {"ts": 1774379580000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 129798.7, "quote_volume": 7735.74247, "trades": 42, "taker_buy_volume": 116174.0, "taker_buy_quote": 6923.9704}, {"ts": 1774379640000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 83023.5, "quote_volume": 4947.18037, "trades": 30, "taker_buy_volume": 60232.3, "taker_buy_quote": 3589.84508}, {"ts": 1774379700000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6551.6, "quote_volume": 390.79249, "trades": 13, "taker_buy_volume": 3171.3, "taker_buy_quote": 189.32661}, {"ts": 1774379760000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 6146.0, "quote_volume": 366.5694, "trades": 10, "taker_buy_volume": 2678.0, "taker_buy_quote": 159.8766}, {"ts": 1774379820000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 4712.7, "quote_volume": 281.07739, "trades": 8, "taker_buy_volume": 2004.7, "taker_buy_quote": 119.68059}, {"ts": 1774379880000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 22439.2, "quote_volume": 1339.26297, "trades": 11, "taker_buy_volume": 18866.5, "taker_buy_quote": 1126.33005}, {"ts": 1774379940000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 165929.3, "quote_volume": 9906.13913, "trades": 21, "taker_buy_volume": 155688.4, "taker_buy_quote": 9294.85982}, {"ts": 1774380000000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 144343.4, "quote_volume": 8617.06886, "trades": 25, "taker_buy_volume": 13308.6, "taker_buy_quote": 794.52342}, {"ts": 1774380060000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 13700.3, "quote_volume": 817.69779, "trades": 25, "taker_buy_volume": 9473.5, "taker_buy_quote": 565.56795}, {"ts": 1774380120000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 24094.3, "quote_volume": 1438.30791, "trades": 23, "taker_buy_volume": 2195.7, "taker_buy_quote": 131.19689}, {"ts": 1774380180000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 110610.7, "quote_volume": 6592.39232, "trades": 30, "taker_buy_volume": 2430.0, "taker_buy_quote": 144.981}, {"ts": 1774380240000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 12061.4, "quote_volume": 718.33901, "trades": 15, "taker_buy_volume": 6857.1, "taker_buy_quote": 408.68316}, {"ts": 1774380300000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 5401.5, "quote_volume": 321.58426, "trades": 9, "taker_buy_volume": 1950.1, "taker_buy_quote": 116.22596}, {"ts": 1774380360000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 4426.6, "quote_volume": 263.46803, "trades": 8, "taker_buy_volume": 853.3, "taker_buy_quote": 50.85668}, {"ts": 1774380420000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6680.3, "quote_volume": 397.80933, "trades": 10, "taker_buy_volume": 3314.8, "taker_buy_quote": 197.56208}, {"ts": 1774380480000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6221.8, "quote_volume": 370.47346, "trades": 14, "taker_buy_volume": 2763.6, "taker_buy_quote": 164.71056}, {"ts": 1774380540000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 24368.8, "quote_volume": 1449.74555, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380600000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 6746.4, "quote_volume": 401.06291, "trades": 11, "taker_buy_volume": 3267.5, "taker_buy_quote": 194.41625}, {"ts": 1774380660000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 144173.5, "quote_volume": 8577.98318, "trades": 37, "taker_buy_volume": 99033.7, "taker_buy_quote": 5892.50515}, {"ts": 1774380720000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 101521.8, "quote_volume": 6030.52719, "trades": 29, "taker_buy_volume": 1322.7, "taker_buy_quote": 78.70065}, {"ts": 1774380780000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 9120.3, "quote_volume": 541.02187, "trades": 10, "taker_buy_volume": 1880.8, "taker_buy_quote": 111.71952}, {"ts": 1774380840000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6260.3, "quote_volume": 371.51664, "trades": 9, "taker_buy_volume": 2808.5, "taker_buy_quote": 166.8249}, {"ts": 1774380900000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5414.0, "quote_volume": 321.24626, "trades": 9, "taker_buy_volume": 1960.6, "taker_buy_quote": 116.45964}, {"ts": 1774380960000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 5710.1, "quote_volume": 338.84636, "trades": 9, "taker_buy_volume": 2374.3, "taker_buy_quote": 141.03342}, {"ts": 1774381020000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 12260.5, "quote_volume": 727.81306, "trades": 12, "taker_buy_volume": 7654.1, "taker_buy_quote": 454.65354}, {"ts": 1774381080000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 5527.6, "quote_volume": 327.99003, "trades": 10, "taker_buy_volume": 2033.5, "taker_buy_quote": 120.7899}, {"ts": 1774381140000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8910.2, "quote_volume": 528.92505, "trades": 12, "taker_buy_volume": 5501.9, "taker_buy_quote": 326.81286}, {"ts": 1774381200000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 32976.5, "quote_volume": 1958.46458, "trades": 19, "taker_buy_volume": 21815.5, "taker_buy_quote": 1295.8407}, {"ts": 1774381260000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 17797.7, "quote_volume": 1056.8523, "trades": 17, "taker_buy_volume": 698.7, "taker_buy_quote": 41.50278}, {"ts": 1774381320000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4976.9, "quote_volume": 295.35706, "trades": 9, "taker_buy_volume": 2268.9, "taker_buy_quote": 134.77266}, {"ts": 1774381380000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4981.6, "quote_volume": 295.55642, "trades": 9, "taker_buy_volume": 1475.4, "taker_buy_quote": 87.63876}, {"ts": 1774381440000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6272.8, "quote_volume": 372.24449, "trades": 12, "taker_buy_volume": 2674.5, "taker_buy_quote": 158.8653}, {"ts": 1774381500000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5479.4, "quote_volume": 325.13702, "trades": 10, "taker_buy_volume": 2086.0, "taker_buy_quote": 123.9084}, {"ts": 1774381560000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 63233.8, "quote_volume": 3749.68392, "trades": 30, "taker_buy_volume": 27127.7, "taker_buy_quote": 1608.67261}, {"ts": 1774381620000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 138325.8, "quote_volume": 8202.6002, "trades": 58, "taker_buy_volume": 137128.4, "taker_buy_quote": 8131.71412}, {"ts": 1774381680000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1613.0, "quote_volume": 95.56169, "trades": 2, "taker_buy_volume": 720.9, "taker_buy_quote": 42.74937}, {"ts": 1774381740000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4022.5, "quote_volume": 238.46748, "trades": 4, "taker_buy_volume": 3354.8, "taker_buy_quote": 198.93964}, {"ts": 1774381800000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 96285.5, "quote_volume": 5709.66422, "trades": 24, "taker_buy_volume": 80077.4, "taker_buy_quote": 4748.58982}, {"ts": 1774381860000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 81209.1, "quote_volume": 4814.12805, "trades": 22, "taker_buy_volume": 8257.4, "taker_buy_quote": 489.74291}, {"ts": 1774381920000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 1827.2, "quote_volume": 108.28115, "trades": 2, "taker_buy_volume": 1109.1, "taker_buy_quote": 65.76963}, {"ts": 1774381980000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 23596.6, "quote_volume": 1399.22749, "trades": 21, "taker_buy_volume": 14716.1, "taker_buy_quote": 872.6984}, {"ts": 1774382040000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 4063.7, "quote_volume": 240.83939, "trades": 4, "taker_buy_volume": 2683.5, "taker_buy_quote": 159.13155}, {"ts": 1774382100000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 103151.6, "quote_volume": 6116.80041, "trades": 22, "taker_buy_volume": 84913.4, "taker_buy_quote": 5035.36462}, {"ts": 1774382160000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 3240.0, "quote_volume": 191.98898, "trades": 4, "taker_buy_volume": 1809.8, "taker_buy_quote": 107.32114}, {"ts": 1774382220000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 3045.9, "quote_volume": 180.55428, "trades": 4, "taker_buy_volume": 2370.0, "taker_buy_quote": 140.541}, {"ts": 1774382280000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 18214.6, "quote_volume": 1080.36974, "trades": 16, "taker_buy_volume": 11132.6, "taker_buy_quote": 660.40714}, {"ts": 1774382340000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 63034.6, "quote_volume": 3735.43166, "trades": 20, "taker_buy_volume": 4150.8, "taker_buy_quote": 246.32152}, {"ts": 1774382400000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 11719.6, "quote_volume": 694.88329, "trades": 11, "taker_buy_volume": 10829.7, "taker_buy_quote": 642.20121}, {"ts": 1774382460000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3703.8, "quote_volume": 219.48398, "trades": 4, "taker_buy_volume": 2190.2, "taker_buy_quote": 129.87886}, {"ts": 1774382520000, "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 203051.5, "quote_volume": 12040.97466, "trades": 30, "taker_buy_volume": 88531.4, "taker_buy_quote": 5250.01639}, {"ts": 1774382580000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 42619.0, "quote_volume": 2527.22799, "trades": 9, "taker_buy_volume": 41831.9, "taker_buy_quote": 2480.63167}, {"ts": 1774382640000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 27506.2, "quote_volume": 1631.03096, "trades": 23, "taker_buy_volume": 18656.2, "taker_buy_quote": 1106.31266}, {"ts": 1774382700000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 2187.3, "quote_volume": 129.6278, "trades": 3, "taker_buy_volume": 1396.4, "taker_buy_quote": 82.80652}, {"ts": 1774382760000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 44038.6, "quote_volume": 2611.48898, "trades": 5, "taker_buy_volume": 44038.6, "taker_buy_quote": 2611.48898}, {"ts": 1774382820000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 2911.4, "quote_volume": 172.5632, "trades": 3, "taker_buy_volume": 2083.2, "taker_buy_quote": 123.53376}, {"ts": 1774382880000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 14460.0, "quote_volume": 857.34554, "trades": 6, "taker_buy_volume": 13135.4, "taker_buy_quote": 778.92922}, {"ts": 1774382940000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 6627.6, "quote_volume": 392.45658, "trades": 4, "taker_buy_volume": 1026.6, "taker_buy_quote": 60.87738}, {"ts": 1774383000000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 3190.1, "quote_volume": 189.08309, "trades": 6, "taker_buy_volume": 2291.7, "taker_buy_quote": 135.89781}, {"ts": 1774383060000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 5180.9, "quote_volume": 307.15324, "trades": 5, "taker_buy_volume": 4439.6, "taker_buy_quote": 263.26828}, {"ts": 1774383120000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 12135.6, "quote_volume": 719.55965, "trades": 5, "taker_buy_volume": 11321.3, "taker_buy_quote": 671.35309}, {"ts": 1774383180000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 3624.1, "quote_volume": 214.83033, "trades": 4, "taker_buy_volume": 2836.1, "taker_buy_quote": 168.18073}, {"ts": 1774383240000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7169.6, "quote_volume": 425.08104, "trades": 4, "taker_buy_volume": 6407.2, "taker_buy_quote": 379.94696}, {"ts": 1774383300000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 34339.1, "quote_volume": 2037.27446, "trades": 23, "taker_buy_volume": 30684.9, "taker_buy_quote": 1820.5804}, {"ts": 1774383360000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5500.0, "quote_volume": 326.34919, "trades": 9, "taker_buy_volume": 1991.9, "taker_buy_quote": 118.31886}, {"ts": 1774383420000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 11118.6, "quote_volume": 660.1084, "trades": 11, "taker_buy_volume": 7754.2, "taker_buy_quote": 460.59948}, {"ts": 1774383480000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4715.6, "quote_volume": 279.7474, "trades": 9, "taker_buy_volume": 1123.2, "taker_buy_quote": 66.71808}, {"ts": 1774383540000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 22266.7, "quote_volume": 1322.37946, "trades": 40, "taker_buy_volume": 18795.0, "taker_buy_quote": 1116.423}, {"ts": 1774383600000, "open": 0.0594, "high": 0.0597, "low": 0.0594, "close": 0.0597, "volume": 182987.9, "quote_volume": 10903.01507, "trades": 71, "taker_buy_volume": 121451.8, "taker_buy_quote": 7235.79817}, {"ts": 1774383660000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 90722.8, "quote_volume": 5423.8613, "trades": 35, "taker_buy_volume": 27563.8, "taker_buy_quote": 1648.31524}, {"ts": 1774383720000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 183482.5, "quote_volume": 10981.15122, "trades": 108, "taker_buy_volume": 73588.9, "taker_buy_quote": 4406.54282}, {"ts": 1774383780000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7301.7, "quote_volume": 437.02237, "trades": 11, "taker_buy_volume": 3807.1, "taker_buy_quote": 228.04529}, {"ts": 1774383840000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 106404.7, "quote_volume": 6373.50613, "trades": 52, "taker_buy_volume": 102393.2, "taker_buy_quote": 6133.35268}, {"ts": 1774383900000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 38834.8, "quote_volume": 2329.3183, "trades": 59, "taker_buy_volume": 20541.1, "taker_buy_quote": 1232.466}, {"ts": 1774383960000, "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 191925.6, "quote_volume": 11525.11633, "trades": 73, "taker_buy_volume": 57535.7, "taker_buy_quote": 3456.59788}, {"ts": 1774384020000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 64042.3, "quote_volume": 3843.47266, "trades": 43, "taker_buy_volume": 22224.3, "taker_buy_quote": 1334.0002}, {"ts": 1774384080000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 9816.6, "quote_volume": 588.64388, "trades": 30, "taker_buy_volume": 1834.0, "taker_buy_quote": 110.04}, {"ts": 1774384140000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 179004.5, "quote_volume": 10723.26306, "trades": 54, "taker_buy_volume": 22137.7, "taker_buy_quote": 1326.94174}, {"ts": 1774384200000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 32606.9, "quote_volume": 1953.60421, "trades": 21, "taker_buy_volume": 4509.0, "taker_buy_quote": 270.54}, {"ts": 1774384260000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 40178.4, "quote_volume": 2410.55716, "trades": 43, "taker_buy_volume": 25822.2, "taker_buy_quote": 1549.332}, {"ts": 1774384320000, "open": 0.0601, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 128370.4, "quote_volume": 7724.25511, "trades": 83, "taker_buy_volume": 87643.6, "taker_buy_quote": 5274.16061}, {"ts": 1774384380000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 305837.3, "quote_volume": 18406.87566, "trades": 74, "taker_buy_volume": 75808.9, "taker_buy_quote": 4565.48652}, {"ts": 1774384440000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 41516.0, "quote_volume": 2499.47877, "trades": 23, "taker_buy_volume": 6630.9, "taker_buy_quote": 399.57258}, {"ts": 1774384500000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 35339.1, "quote_volume": 2127.06707, "trades": 23, "taker_buy_volume": 16503.3, "taker_buy_quote": 993.49866}, {"ts": 1774384560000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 10837.4, "quote_volume": 652.18808, "trades": 20, "taker_buy_volume": 6534.7, "taker_buy_quote": 393.38894}, {"ts": 1774384620000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 32506.1, "quote_volume": 1957.0046, "trades": 22, "taker_buy_volume": 2321.4, "taker_buy_quote": 139.98042}, {"ts": 1774384680000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 37683.1, "quote_volume": 2268.49746, "trades": 40, "taker_buy_volume": 22272.3, "taker_buy_quote": 1340.85905}, {"ts": 1774384740000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 269973.7, "quote_volume": 16269.23998, "trades": 52, "taker_buy_volume": 113025.4, "taker_buy_quote": 6805.94141}, {"ts": 1774384800000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 214925.8, "quote_volume": 12938.21918, "trades": 45, "taker_buy_volume": 137076.7, "taker_buy_quote": 8252.01734}, {"ts": 1774384860000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 5521.5, "quote_volume": 332.04298, "trades": 9, "taker_buy_volume": 2008.3, "taker_buy_quote": 120.89966}, {"ts": 1774384920000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 8929.2, "quote_volume": 537.17693, "trades": 10, "taker_buy_volume": 5320.1, "taker_buy_quote": 320.27002}, {"ts": 1774384980000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 7572.2, "quote_volume": 455.23099, "trades": 14, "taker_buy_volume": 1417.7, "taker_buy_quote": 85.34554}, {"ts": 1774385040000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 5293.9, "quote_volume": 318.35493, "trades": 9, "taker_buy_volume": 1915.4, "taker_buy_quote": 115.30708}, {"ts": 1774385100000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 92670.3, "quote_volume": 5578.50267, "trades": 46, "taker_buy_volume": 64674.7, "taker_buy_quote": 3893.54514}, {"ts": 1774385160000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 279007.8, "quote_volume": 16823.70184, "trades": 47, "taker_buy_volume": 180410.4, "taker_buy_quote": 10878.74712}, {"ts": 1774385220000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 119254.7, "quote_volume": 7177.28041, "trades": 37, "taker_buy_volume": 26590.5, "taker_buy_quote": 1600.87247}, {"ts": 1774385280000, "open": 0.0602, "high": 0.0603, "low": 0.0601, "close": 0.0602, "volume": 112002.5, "quote_volume": 6742.48744, "trades": 28, "taker_buy_volume": 11690.7, "taker_buy_quote": 703.92133}, {"ts": 1774385340000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 83008.3, "quote_volume": 5005.26509, "trades": 30, "taker_buy_volume": 8798.7, "taker_buy_quote": 530.56161}, {"ts": 1774385400000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 6520.1, "quote_volume": 392.81084, "trades": 10, "taker_buy_volume": 3008.2, "taker_buy_quote": 181.39446}, {"ts": 1774385460000, "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0603, "volume": 58708.2, "quote_volume": 3540.08306, "trades": 20, "taker_buy_volume": 54262.9, "taker_buy_quote": 3272.16687}, {"ts": 1774385520000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0603, "volume": 148318.1, "quote_volume": 8958.37451, "trades": 38, "taker_buy_volume": 5535.0, "taker_buy_quote": 334.48177}, {"ts": 1774385580000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 39233.9, "quote_volume": 2365.94455, "trades": 16, "taker_buy_volume": 1403.8, "taker_buy_quote": 84.78952}, {"ts": 1774385640000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 154397.5, "quote_volume": 9325.25113, "trades": 25, "taker_buy_volume": 150818.8, "taker_buy_quote": 9109.45552}, {"ts": 1774385700000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 25739.3, "quote_volume": 1554.60678, "trades": 16, "taker_buy_volume": 23031.3, "taker_buy_quote": 1391.17898}, {"ts": 1774385760000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 4851.3, "quote_volume": 293.17131, "trades": 9, "taker_buy_volume": 1527.9, "taker_buy_quote": 92.43795}, {"ts": 1774385820000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 43014.9, "quote_volume": 2602.06778, "trades": 22, "taker_buy_volume": 39678.2, "taker_buy_quote": 2400.5311}, {"ts": 1774385880000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 36587.2, "quote_volume": 2210.00677, "trades": 14, "taker_buy_volume": 1398.9, "taker_buy_quote": 84.63345}, {"ts": 1774385940000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 25920.3, "quote_volume": 1567.84142, "trades": 10, "taker_buy_volume": 22553.0, "taker_buy_quote": 1364.4565}, {"ts": 1774386000000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 7676.1, "quote_volume": 464.04318, "trades": 12, "taker_buy_volume": 4067.4, "taker_buy_quote": 246.0777}, {"ts": 1774386060000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 9431.3, "quote_volume": 570.24552, "trades": 11, "taker_buy_volume": 5950.0, "taker_buy_quote": 359.975}, {"ts": 1774386120000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6147.3, "quote_volume": 371.38826, "trades": 9, "taker_buy_volume": 913.4, "taker_buy_quote": 55.2607}, {"ts": 1774386180000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 84758.2, "quote_volume": 5127.70557, "trades": 21, "taker_buy_volume": 81140.5, "taker_buy_quote": 4909.06109}, {"ts": 1774386240000, "open": 0.0606, "high": 0.0608, "low": 0.0605, "close": 0.0606, "volume": 1170723.5, "quote_volume": 71028.56705, "trades": 119, "taker_buy_volume": 730324.4, "taker_buy_quote": 44320.19607}, {"ts": 1774386300000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5164.7, "quote_volume": 312.62731, "trades": 9, "taker_buy_volume": 1629.6, "taker_buy_quote": 98.75376}, {"ts": 1774386360000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 43337.3, "quote_volume": 2621.86552, "trades": 27, "taker_buy_volume": 15698.6, "taker_buy_quote": 949.93056}, {"ts": 1774386420000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 9837.3, "quote_volume": 594.79472, "trades": 10, "taker_buy_volume": 6218.0, "taker_buy_quote": 376.189}, {"ts": 1774386480000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 36782.0, "quote_volume": 2219.34207, "trades": 21, "taker_buy_volume": 1510.6, "taker_buy_quote": 91.24024}, {"ts": 1774386540000, "open": 0.0603, "high": 0.0605, "low": 0.0603, "close": 0.0604, "volume": 218785.1, "quote_volume": 13214.69998, "trades": 43, "taker_buy_volume": 209225.5, "taker_buy_quote": 12637.43554}, {"ts": 1774386600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 6698.4, "quote_volume": 404.92099, "trades": 11, "taker_buy_volume": 3376.3, "taker_buy_quote": 204.26615}, {"ts": 1774386660000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 60991.6, "quote_volume": 3689.93665, "trades": 42, "taker_buy_volume": 56189.2, "taker_buy_quote": 3399.52685}, {"ts": 1774386720000, "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 155971.5, "quote_volume": 9436.18034, "trades": 24, "taker_buy_volume": 7187.0, "taker_buy_quote": 434.92343}, {"ts": 1774386780000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 8394.1, "quote_volume": 507.13148, "trades": 19, "taker_buy_volume": 1278.4, "taker_buy_quote": 77.3432}, {"ts": 1774386840000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 101433.6, "quote_volume": 6136.52451, "trades": 35, "taker_buy_volume": 76789.5, "taker_buy_quote": 4645.76475}, {"ts": 1774386900000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 5776.3, "quote_volume": 349.12199, "trades": 9, "taker_buy_volume": 2334.7, "taker_buy_quote": 141.24935}, {"ts": 1774386960000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 6726.1, "quote_volume": 406.57613, "trades": 11, "taker_buy_volume": 3196.9, "taker_buy_quote": 193.41245}, {"ts": 1774387020000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 55102.9, "quote_volume": 3328.34171, "trades": 22, "taker_buy_volume": 8033.3, "taker_buy_quote": 485.33787}, {"ts": 1774387080000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 14101.0, "quote_volume": 851.35182, "trades": 18, "taker_buy_volume": 10615.2, "taker_buy_quote": 641.15808}, {"ts": 1774387140000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 9934.7, "quote_volume": 599.28498, "trades": 9, "taker_buy_volume": 2225.7, "taker_buy_quote": 134.43228}, {"ts": 1774387200000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 5458.6, "quote_volume": 329.34932, "trades": 9, "taker_buy_volume": 1957.4, "taker_buy_quote": 118.22696}, {"ts": 1774387260000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 11183.2, "quote_volume": 674.56366, "trades": 14, "taker_buy_volume": 2167.0, "taker_buy_quote": 130.8868}, {"ts": 1774387320000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 5665.8, "quote_volume": 341.87144, "trades": 16, "taker_buy_volume": 2237.0, "taker_buy_quote": 135.1148}, {"ts": 1774387380000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 10649.4, "quote_volume": 642.37497, "trades": 12, "taker_buy_volume": 2161.5, "taker_buy_quote": 130.5546}, {"ts": 1774387440000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0602, "volume": 82874.1, "quote_volume": 4997.2305, "trades": 28, "taker_buy_volume": 4476.1, "taker_buy_quote": 269.9748}, {"ts": 1774387500000, "open": 0.0603, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 146660.0, "quote_volume": 8845.49369, "trades": 84, "taker_buy_volume": 132865.3, "taker_buy_quote": 8013.79254}, {"ts": 1774387560000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 20075.6, "quote_volume": 1210.92686, "trades": 19, "taker_buy_volume": 1802.4, "taker_buy_quote": 108.86496}, {"ts": 1774387620000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 7370.4, "quote_volume": 444.81251, "trades": 11, "taker_buy_volume": 3773.9, "taker_buy_quote": 227.94356}, {"ts": 1774387680000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 9465.4, "quote_volume": 571.36618, "trades": 10, "taker_buy_volume": 6025.6, "taker_buy_quote": 363.94624}, {"ts": 1774387740000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 8074.9, "quote_volume": 487.392, "trades": 11, "taker_buy_volume": 4755.3, "taker_buy_quote": 287.22012}, {"ts": 1774387800000, "open": 0.0604, "high": 0.0605, "low": 0.0603, "close": 0.0605, "volume": 30710.4, "quote_volume": 1854.85534, "trades": 22, "taker_buy_volume": 7209.7, "taker_buy_quote": 435.54846}, {"ts": 1774387860000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 18177.8, "quote_volume": 1097.1215, "trades": 19, "taker_buy_volume": 3294.5, "taker_buy_quote": 198.9878}, {"ts": 1774387920000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 5001.4, "quote_volume": 301.74112, "trades": 8, "taker_buy_volume": 1567.0, "taker_buy_quote": 94.6468}, {"ts": 1774387980000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 201599.6, "quote_volume": 12156.6184, "trades": 36, "taker_buy_volume": 1625.2, "taker_buy_quote": 98.16208}, {"ts": 1774388040000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 4733.4, "quote_volume": 285.55303, "trades": 9, "taker_buy_volume": 1290.1, "taker_buy_quote": 77.92204}, {"ts": 1774388100000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 6454.3, "quote_volume": 389.44734, "trades": 20, "taker_buy_volume": 2530.5, "taker_buy_quote": 152.8422}, {"ts": 1774388160000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 158917.8, "quote_volume": 9582.42435, "trades": 51, "taker_buy_volume": 126536.3, "taker_buy_quote": 7630.13889}, {"ts": 1774388220000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 173591.1, "quote_volume": 10484.68339, "trades": 55, "taker_buy_volume": 68135.6, "taker_buy_quote": 4115.39024}, {"ts": 1774388280000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 5425.4, "quote_volume": 327.90505, "trades": 9, "taker_buy_volume": 2108.9, "taker_buy_quote": 127.58845}, {"ts": 1774388340000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 24700.9, "quote_volume": 1494.08079, "trades": 27, "taker_buy_volume": 21464.3, "taker_buy_quote": 1298.59015}, {"ts": 1774388400000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 36248.9, "quote_volume": 2191.65799, "trades": 22, "taker_buy_volume": 3744.7, "taker_buy_quote": 226.55435}, {"ts": 1774388460000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 99253.1, "quote_volume": 5999.7114, "trades": 37, "taker_buy_volume": 41823.1, "taker_buy_quote": 2530.36915}, {"ts": 1774388520000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 24156.3, "quote_volume": 1462.54737, "trades": 34, "taker_buy_volume": 13179.2, "taker_buy_quote": 798.43282}, {"ts": 1774388580000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 122663.7, "quote_volume": 7433.53707, "trades": 114, "taker_buy_volume": 62999.5, "taker_buy_quote": 3817.88655}, {"ts": 1774388640000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 16449.2, "quote_volume": 996.50146, "trades": 75, "taker_buy_volume": 11621.1, "taker_buy_quote": 704.23866}, {"ts": 1774388700000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4156.5, "quote_volume": 251.5223, "trades": 15, "taker_buy_volume": 540.5, "taker_buy_quote": 32.7543}, {"ts": 1774388760000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 12137.9, "quote_volume": 734.61389, "trades": 22, "taker_buy_volume": 2709.4, "taker_buy_quote": 164.18964}, {"ts": 1774388820000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 59144.2, "quote_volume": 3583.78157, "trades": 79, "taker_buy_volume": 29425.6, "taker_buy_quote": 1783.19136}, {"ts": 1774388880000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 13883.2, "quote_volume": 842.03543, "trades": 28, "taker_buy_volume": 7135.1, "taker_buy_quote": 433.10057}, {"ts": 1774388940000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5871.4, "quote_volume": 356.01677, "trades": 10, "taker_buy_volume": 2099.3, "taker_buy_quote": 127.42751}, {"ts": 1774389000000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 14229.5, "quote_volume": 862.49836, "trades": 22, "taker_buy_volume": 1906.6, "taker_buy_quote": 115.73062}, {"ts": 1774389060000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 205226.8, "quote_volume": 12416.42961, "trades": 26, "taker_buy_volume": 17119.2, "taker_buy_quote": 1035.91981}, {"ts": 1774389120000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 13638.7, "quote_volume": 823.93212, "trades": 12, "taker_buy_volume": 1546.4, "taker_buy_quote": 93.5572}, {"ts": 1774389180000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 92832.2, "quote_volume": 5618.56005, "trades": 24, "taker_buy_volume": 80869.1, "taker_buy_quote": 4894.7925}, {"ts": 1774389240000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5155.7, "quote_volume": 312.0856, "trades": 12, "taker_buy_volume": 1657.5, "taker_buy_quote": 100.4445}, {"ts": 1774389300000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5906.4, "quote_volume": 357.57787, "trades": 11, "taker_buy_volume": 2406.7, "taker_buy_quote": 145.84602}, {"ts": 1774389360000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5007.8, "quote_volume": 303.12016, "trades": 15, "taker_buy_volume": 1482.6, "taker_buy_quote": 89.84556}, {"ts": 1774389420000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0607, "volume": 10519.2, "quote_volume": 637.41795, "trades": 32, "taker_buy_volume": 7194.9, "taker_buy_quote": 436.10077}, {"ts": 1774389480000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5612.3, "quote_volume": 340.33434, "trades": 9, "taker_buy_volume": 2289.6, "taker_buy_quote": 138.97872}, {"ts": 1774389540000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6418.2, "quote_volume": 389.22403, "trades": 15, "taker_buy_volume": 2811.1, "taker_buy_quote": 170.63377}, {"ts": 1774389600000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 20267.2, "quote_volume": 1228.28974, "trades": 37, "taker_buy_volume": 974.2, "taker_buy_quote": 59.13394}, {"ts": 1774389660000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5787.1, "quote_volume": 350.36025, "trades": 11, "taker_buy_volume": 2407.0, "taker_buy_quote": 145.8642}, {"ts": 1774389720000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4914.7, "quote_volume": 297.49024, "trades": 9, "taker_buy_volume": 1508.9, "taker_buy_quote": 91.43934}, {"ts": 1774389780000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5358.5, "quote_volume": 324.34571, "trades": 9, "taker_buy_volume": 1564.6, "taker_buy_quote": 94.81476}, {"ts": 1774389840000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 13869.4, "quote_volume": 839.33361, "trades": 21, "taker_buy_volume": 2349.1, "taker_buy_quote": 142.35546}, {"ts": 1774389900000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 36224.5, "quote_volume": 2195.0693, "trades": 23, "taker_buy_volume": 32797.7, "taker_buy_quote": 1987.54062}, {"ts": 1774389960000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5982.7, "quote_volume": 362.80256, "trades": 10, "taker_buy_volume": 2509.4, "taker_buy_quote": 152.32058}, {"ts": 1774390020000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 12065.7, "quote_volume": 732.11719, "trades": 14, "taker_buy_volume": 9357.7, "taker_buy_quote": 568.01239}, {"ts": 1774390080000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 63867.8, "quote_volume": 3876.42868, "trades": 41, "taker_buy_volume": 42110.8, "taker_buy_quote": 2556.12556}, {"ts": 1774390140000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 172321.7, "quote_volume": 10459.59204, "trades": 44, "taker_buy_volume": 158032.0, "taker_buy_quote": 9592.5424}, {"ts": 1774390200000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 76363.2, "quote_volume": 4635.32428, "trades": 49, "taker_buy_volume": 25511.2, "taker_buy_quote": 1548.60788}, {"ts": 1774390260000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 122354.5, "quote_volume": 7426.75777, "trades": 35, "taker_buy_volume": 49525.6, "taker_buy_quote": 3006.25892}, {"ts": 1774390320000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5197.8, "quote_volume": 315.15434, "trades": 11, "taker_buy_volume": 1676.6, "taker_buy_quote": 101.76962}, {"ts": 1774390380000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8478.8, "quote_volume": 514.12454, "trades": 11, "taker_buy_volume": 3092.6, "taker_buy_quote": 187.72082}, {"ts": 1774390440000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6074.9, "quote_volume": 368.41197, "trades": 11, "taker_buy_volume": 2730.3, "taker_buy_quote": 165.72921}, {"ts": 1774390500000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4245.5, "quote_volume": 257.36266, "trades": 8, "taker_buy_volume": 853.6, "taker_buy_quote": 51.81352}, {"ts": 1774390560000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8073.8, "quote_volume": 489.72082, "trades": 11, "taker_buy_volume": 4485.4, "taker_buy_quote": 272.26378}, {"ts": 1774390620000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 129296.2, "quote_volume": 7835.04394, "trades": 36, "taker_buy_volume": 16797.2, "taker_buy_quote": 1017.91032}, {"ts": 1774390680000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5156.3, "quote_volume": 312.13277, "trades": 10, "taker_buy_volume": 1766.2, "taker_buy_quote": 107.03172}, {"ts": 1774390740000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 6514.4, "quote_volume": 394.43336, "trades": 10, "taker_buy_volume": 3121.6, "taker_buy_quote": 189.16896}, {"ts": 1774390800000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5847.5, "quote_volume": 354.02343, "trades": 9, "taker_buy_volume": 2496.8, "taker_buy_quote": 151.30608}, {"ts": 1774390860000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5747.3, "quote_volume": 347.94868, "trades": 9, "taker_buy_volume": 2370.3, "taker_buy_quote": 143.64018}, {"ts": 1774390920000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 68420.3, "quote_volume": 4146.38418, "trades": 23, "taker_buy_volume": 64130.7, "taker_buy_quote": 3886.4766}, {"ts": 1774390980000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4299.7, "quote_volume": 260.65201, "trades": 8, "taker_buy_volume": 901.9, "taker_buy_quote": 54.74533}, {"ts": 1774391040000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6158.1, "quote_volume": 373.45979, "trades": 9, "taker_buy_volume": 2789.3, "taker_buy_quote": 169.31051}, {"ts": 1774391100000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 132627.5, "quote_volume": 8037.31134, "trades": 49, "taker_buy_volume": 50715.4, "taker_buy_quote": 3073.47744}, {"ts": 1774391160000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6621.5, "quote_volume": 401.49774, "trades": 12, "taker_buy_volume": 2348.4, "taker_buy_quote": 142.54788}, {"ts": 1774391220000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5694.6, "quote_volume": 345.33014, "trades": 9, "taker_buy_volume": 2373.8, "taker_buy_quote": 144.08966}, {"ts": 1774391280000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5639.5, "quote_volume": 341.95996, "trades": 9, "taker_buy_volume": 2062.6, "taker_buy_quote": 125.19982}, {"ts": 1774391340000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 68247.2, "quote_volume": 4135.74705, "trades": 31, "taker_buy_volume": 25311.0, "taker_buy_quote": 1533.9884}, {"ts": 1774391400000, "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0605, "volume": 77016.1, "quote_volume": 4659.537, "trades": 52, "taker_buy_volume": 61178.8, "taker_buy_quote": 3701.60665}, {"ts": 1774391460000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 87382.2, "quote_volume": 5287.24252, "trades": 38, "taker_buy_volume": 49295.0, "taker_buy_quote": 2982.96692}, {"ts": 1774391520000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 7984.0, "quote_volume": 483.5596, "trades": 9, "taker_buy_volume": 5276.0, "taker_buy_quote": 319.7256}, {"ts": 1774391580000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 70210.9, "quote_volume": 4253.6942, "trades": 70, "taker_buy_volume": 28420.0, "taker_buy_quote": 1722.52886}, {"ts": 1774391640000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 16360.4, "quote_volume": 991.10083, "trades": 10, "taker_buy_volume": 12966.3, "taker_buy_quote": 785.75778}, {"ts": 1774391700000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 8273.9, "quote_volume": 500.78998, "trades": 14, "taker_buy_volume": 2190.3, "taker_buy_quote": 132.73218}, {"ts": 1774391760000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 9176.8, "quote_volume": 555.77299, "trades": 14, "taker_buy_volume": 5765.9, "taker_buy_quote": 349.41354}, {"ts": 1774391820000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 6549.3, "quote_volume": 396.54874, "trades": 10, "taker_buy_volume": 3160.9, "taker_buy_quote": 191.55054}, {"ts": 1774391880000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5664.4, "quote_volume": 342.91077, "trades": 10, "taker_buy_volume": 2145.7, "taker_buy_quote": 130.02942}, {"ts": 1774391940000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 24225.6, "quote_volume": 1465.33841, "trades": 19, "taker_buy_volume": 1572.6, "taker_buy_quote": 95.1423}, {"ts": 1774392000000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 6964.7, "quote_volume": 420.84312, "trades": 11, "taker_buy_volume": 1752.4, "taker_buy_quote": 106.0202}, {"ts": 1774392060000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 5925.5, "quote_volume": 358.13903, "trades": 9, "taker_buy_volume": 2388.3, "taker_buy_quote": 144.49215}, {"ts": 1774392120000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 5003.3, "quote_volume": 302.3533, "trades": 12, "taker_buy_volume": 1539.8, "taker_buy_quote": 93.1579}, {"ts": 1774392180000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 54944.1, "quote_volume": 3323.86689, "trades": 25, "taker_buy_volume": 46389.4, "taker_buy_quote": 2806.5587}, {"ts": 1774392240000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 7101.9, "quote_volume": 429.89717, "trades": 11, "taker_buy_volume": 2322.2, "taker_buy_quote": 140.72532}, {"ts": 1774392300000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5022.4, "quote_volume": 304.00934, "trades": 8, "taker_buy_volume": 1541.4, "taker_buy_quote": 93.40884}, {"ts": 1774392360000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 6451.0, "quote_volume": 390.59029, "trades": 11, "taker_buy_volume": 3047.9, "taker_buy_quote": 184.70274}, {"ts": 1774392420000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4779.1, "quote_volume": 289.24863, "trades": 9, "taker_buy_volume": 1130.8, "taker_buy_quote": 68.52648}, {"ts": 1774392480000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5786.3, "quote_volume": 350.3163, "trades": 12, "taker_buy_volume": 2451.5, "taker_buy_quote": 148.5609}, {"ts": 1774392540000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 15561.7, "quote_volume": 941.70313, "trades": 12, "taker_buy_volume": 2202.8, "taker_buy_quote": 133.48968}, {"ts": 1774392600000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5882.6, "quote_volume": 356.13954, "trades": 11, "taker_buy_volume": 2422.4, "taker_buy_quote": 146.79744}, {"ts": 1774392660000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 20547.6, "quote_volume": 1244.84875, "trades": 19, "taker_buy_volume": 17189.5, "taker_buy_quote": 1041.6837}, {"ts": 1774392720000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 9988.8, "quote_volume": 604.96662, "trades": 10, "taker_buy_volume": 6442.2, "taker_buy_quote": 390.39732}, {"ts": 1774392780000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6337.4, "quote_volume": 383.70414, "trades": 10, "taker_buy_volume": 2914.4, "taker_buy_quote": 176.61264}, {"ts": 1774392840000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6199.0, "quote_volume": 375.22506, "trades": 22, "taker_buy_volume": 1855.6, "taker_buy_quote": 112.44936}, {"ts": 1774392900000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5463.0, "quote_volume": 330.71093, "trades": 14, "taker_buy_volume": 1994.3, "taker_buy_quote": 120.85458}, {"ts": 1774392960000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5634.1, "quote_volume": 341.15566, "trades": 14, "taker_buy_volume": 2926.1, "taker_buy_quote": 177.32166}, {"ts": 1774393020000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 6740.4, "quote_volume": 408.12842, "trades": 10, "taker_buy_volume": 3342.2, "taker_buy_quote": 202.53732}, {"ts": 1774393080000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4962.6, "quote_volume": 300.39447, "trades": 8, "taker_buy_volume": 1571.7, "taker_buy_quote": 95.24502}, {"ts": 1774393140000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5623.6, "quote_volume": 340.45079, "trades": 11, "taker_buy_volume": 2229.9, "taker_buy_quote": 135.13194}, {"ts": 1774393200000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 9263.2, "quote_volume": 560.99266, "trades": 14, "taker_buy_volume": 5690.6, "taker_buy_quote": 344.85036}, {"ts": 1774393260000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4026.5, "quote_volume": 243.67408, "trades": 8, "taker_buy_volume": 708.3, "taker_buy_quote": 42.92298}, {"ts": 1774393320000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6256.5, "quote_volume": 378.79853, "trades": 9, "taker_buy_volume": 2802.8, "taker_buy_quote": 169.84968}, {"ts": 1774393380000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4895.6, "quote_volume": 296.31239, "trades": 10, "taker_buy_volume": 1285.9, "taker_buy_quote": 77.92554}, {"ts": 1774393440000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 47047.6, "quote_volume": 2851.03969, "trades": 26, "taker_buy_volume": 39442.7, "taker_buy_quote": 2390.22762}, {"ts": 1774393500000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 32259.8, "quote_volume": 1954.78176, "trades": 18, "taker_buy_volume": 2260.4, "taker_buy_quote": 137.11322}, {"ts": 1774393560000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 6967.1, "quote_volume": 421.86733, "trades": 10, "taker_buy_volume": 3577.8, "taker_buy_quote": 216.81468}, {"ts": 1774393620000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4904.7, "quote_volume": 296.89286, "trades": 8, "taker_buy_volume": 1585.1, "taker_buy_quote": 96.05706}, {"ts": 1774393680000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 66661.4, "quote_volume": 4039.34712, "trades": 27, "taker_buy_volume": 57811.3, "taker_buy_quote": 3503.36478}, {"ts": 1774393740000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 205524.3, "quote_volume": 12472.73666, "trades": 100, "taker_buy_volume": 113510.6, "taker_buy_quote": 6890.20259}, {"ts": 1774393800000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5657.7, "quote_volume": 343.66007, "trades": 11, "taker_buy_volume": 2376.8, "taker_buy_quote": 144.50944}, {"ts": 1774393860000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5905.7, "quote_volume": 358.73018, "trades": 9, "taker_buy_volume": 2541.9, "taker_buy_quote": 154.54752}, {"ts": 1774393920000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 78402.8, "quote_volume": 4759.13937, "trades": 30, "taker_buy_volume": 34515.1, "taker_buy_quote": 2095.19891}, {"ts": 1774393980000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6320.6, "quote_volume": 383.93343, "trades": 10, "taker_buy_volume": 2730.1, "taker_buy_quote": 165.99008}, {"ts": 1774394040000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6481.7, "quote_volume": 393.75344, "trades": 10, "taker_buy_volume": 3142.5, "taker_buy_quote": 191.064}, {"ts": 1774394100000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4991.7, "quote_volume": 303.16201, "trades": 10, "taker_buy_volume": 1658.2, "taker_buy_quote": 100.81856}, {"ts": 1774394160000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 13732.8, "quote_volume": 834.5973, "trades": 10, "taker_buy_volume": 10163.4, "taker_buy_quote": 617.93472}, {"ts": 1774394220000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 230990.9, "quote_volume": 14043.90326, "trades": 36, "taker_buy_volume": 158989.0, "taker_buy_quote": 9666.5312}, {"ts": 1774394280000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 81593.1, "quote_volume": 4960.72508, "trades": 24, "taker_buy_volume": 75312.8, "taker_buy_quote": 4579.01824}, {"ts": 1774394340000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 132549.1, "quote_volume": 8058.63511, "trades": 25, "taker_buy_volume": 2196.1, "taker_buy_quote": 133.603}, {"ts": 1774394400000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4843.8, "quote_volume": 294.23224, "trades": 8, "taker_buy_volume": 2135.8, "taker_buy_quote": 129.85664}, {"ts": 1774394460000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 140735.4, "quote_volume": 8556.51178, "trades": 24, "taker_buy_volume": 129878.7, "taker_buy_quote": 7896.67647}, {"ts": 1774394520000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 144785.0, "quote_volume": 8803.02417, "trades": 39, "taker_buy_volume": 27528.3, "taker_buy_quote": 1673.90926}, {"ts": 1774394580000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 103322.8, "quote_volume": 6271.95877, "trades": 39, "taker_buy_volume": 64525.3, "taker_buy_quote": 3916.95052}, {"ts": 1774394640000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4383.1, "quote_volume": 266.1488, "trades": 8, "taker_buy_volume": 946.3, "taker_buy_quote": 57.53504}, {"ts": 1774394700000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 12769.4, "quote_volume": 776.04623, "trades": 27, "taker_buy_volume": 9436.5, "taker_buy_quote": 573.7392}, {"ts": 1774394760000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6353.6, "quote_volume": 386.42963, "trades": 10, "taker_buy_volume": 1307.5, "taker_buy_quote": 79.62675}, {"ts": 1774394820000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6002.0, "quote_volume": 365.18374, "trades": 9, "taker_buy_volume": 2621.4, "taker_buy_quote": 159.64326}, {"ts": 1774394880000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6885.6, "quote_volume": 418.97534, "trades": 10, "taker_buy_volume": 3308.6, "taker_buy_quote": 201.49374}, {"ts": 1774394940000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 7007.9, "quote_volume": 426.18217, "trades": 10, "taker_buy_volume": 1018.5, "taker_buy_quote": 62.02665}, {"ts": 1774395000000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6200.5, "quote_volume": 377.25467, "trades": 12, "taker_buy_volume": 2642.7, "taker_buy_quote": 160.94043}, {"ts": 1774395060000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6123.9, "quote_volume": 372.61017, "trades": 11, "taker_buy_volume": 2770.5, "taker_buy_quote": 168.72345}, {"ts": 1774395120000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5237.5, "quote_volume": 318.53081, "trades": 10, "taker_buy_volume": 908.1, "taker_buy_quote": 55.30329}, {"ts": 1774395180000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 104659.6, "quote_volume": 6363.11775, "trades": 25, "taker_buy_volume": 13666.9, "taker_buy_quote": 831.07348}, {"ts": 1774395240000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4108.9, "quote_volume": 249.48727, "trades": 9, "taker_buy_volume": 770.4, "taker_buy_quote": 46.84032}, {"ts": 1774395300000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 36087.4, "quote_volume": 2193.29959, "trades": 25, "taker_buy_volume": 27944.1, "taker_buy_quote": 1699.00128}, {"ts": 1774395360000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 8693.2, "quote_volume": 528.19096, "trades": 11, "taker_buy_volume": 5137.2, "taker_buy_quote": 312.34176}, {"ts": 1774395420000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 75850.6, "quote_volume": 4611.44568, "trades": 22, "taker_buy_volume": 71470.6, "taker_buy_quote": 4345.41248}, {"ts": 1774395480000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6877.1, "quote_volume": 418.34929, "trades": 10, "taker_buy_volume": 2216.1, "taker_buy_quote": 134.96049}, {"ts": 1774395540000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 9651.7, "quote_volume": 587.12434, "trades": 16, "taker_buy_volume": 3009.8, "taker_buy_quote": 183.29682}, {"ts": 1774395600000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5796.5, "quote_volume": 352.65029, "trades": 11, "taker_buy_volume": 2230.9, "taker_buy_quote": 135.86181}, {"ts": 1774395660000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 71934.3, "quote_volume": 4373.58187, "trades": 24, "taker_buy_volume": 7080.4, "taker_buy_quote": 430.63833}, {"ts": 1774395720000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5401.4, "quote_volume": 328.07101, "trades": 10, "taker_buy_volume": 2060.3, "taker_buy_quote": 125.26624}, {"ts": 1774395780000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5441.7, "quote_volume": 330.55884, "trades": 9, "taker_buy_volume": 2476.5, "taker_buy_quote": 150.5712}, {"ts": 1774395840000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4251.9, "quote_volume": 258.18299, "trades": 8, "taker_buy_volume": 926.6, "taker_buy_quote": 56.33728}, {"ts": 1774395900000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 51181.9, "quote_volume": 3111.57562, "trades": 30, "taker_buy_volume": 37435.5, "taker_buy_quote": 2276.0784}, {"ts": 1774395960000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6805.8, "quote_volume": 413.44227, "trades": 11, "taker_buy_volume": 3302.1, "taker_buy_quote": 200.76768}, {"ts": 1774396020000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6340.9, "quote_volume": 385.18137, "trades": 12, "taker_buy_volume": 2887.4, "taker_buy_quote": 175.55392}, {"ts": 1774396080000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 7734.4, "quote_volume": 469.8992, "trades": 10, "taker_buy_volume": 4211.2, "taker_buy_quote": 256.04096}, {"ts": 1774396140000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 52147.3, "quote_volume": 3170.26386, "trades": 26, "taker_buy_volume": 47501.0, "taker_buy_quote": 2888.0608}, {"ts": 1774396200000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5909.9, "quote_volume": 359.53829, "trades": 10, "taker_buy_volume": 2163.7, "taker_buy_quote": 131.76933}, {"ts": 1774396260000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6221.2, "quote_volume": 378.38869, "trades": 9, "taker_buy_volume": 1397.3, "taker_buy_quote": 85.09557}, {"ts": 1774396320000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6243.1, "quote_volume": 379.86857, "trades": 10, "taker_buy_volume": 2880.9, "taker_buy_quote": 175.44681}, {"ts": 1774396380000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5462.1, "quote_volume": 332.29705, "trades": 9, "taker_buy_volume": 2013.7, "taker_buy_quote": 122.63433}, {"ts": 1774396440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 15518.5, "quote_volume": 944.72861, "trades": 11, "taker_buy_volume": 12038.1, "taker_buy_quote": 733.12029}, {"ts": 1774396500000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6688.2, "quote_volume": 406.97768, "trades": 11, "taker_buy_volume": 3351.2, "taker_buy_quote": 204.08808}, {"ts": 1774396560000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 8046.8, "quote_volume": 489.69187, "trades": 11, "taker_buy_volume": 4464.3, "taker_buy_quote": 271.87587}, {"ts": 1774396620000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4891.0, "quote_volume": 297.51066, "trades": 8, "taker_buy_volume": 1378.6, "taker_buy_quote": 83.95674}, {"ts": 1774396680000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5450.0, "quote_volume": 331.56676, "trades": 9, "taker_buy_volume": 2067.6, "taker_buy_quote": 125.91684}, {"ts": 1774396740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4797.9, "quote_volume": 291.85876, "trades": 10, "taker_buy_volume": 1464.4, "taker_buy_quote": 89.18196}, {"ts": 1774396800000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 65022.5, "quote_volume": 3959.50258, "trades": 48, "taker_buy_volume": 47758.4, "taker_buy_quote": 2908.48656}, {"ts": 1774396860000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5383.7, "quote_volume": 327.49059, "trades": 10, "taker_buy_volume": 1616.3, "taker_buy_quote": 98.43267}, {"ts": 1774396920000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 7381.9, "quote_volume": 449.04552, "trades": 11, "taker_buy_volume": 2260.0, "taker_buy_quote": 137.634}, {"ts": 1774396980000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5264.4, "quote_volume": 320.26909, "trades": 9, "taker_buy_volume": 1935.7, "taker_buy_quote": 117.88413}, {"ts": 1774397040000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6463.3, "quote_volume": 393.26153, "trades": 9, "taker_buy_volume": 2928.9, "taker_buy_quote": 178.37001}, {"ts": 1774397100000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5427.4, "quote_volume": 330.16955, "trades": 9, "taker_buy_volume": 1836.3, "taker_buy_quote": 111.83067}, {"ts": 1774397160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4875.3, "quote_volume": 296.54842, "trades": 9, "taker_buy_volume": 1301.8, "taker_buy_quote": 79.27962}, {"ts": 1774397220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5916.9, "quote_volume": 359.98083, "trades": 16, "taker_buy_volume": 2333.1, "taker_buy_quote": 142.08579}, {"ts": 1774397280000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4173.4, "quote_volume": 253.88926, "trades": 7, "taker_buy_volume": 1465.4, "taker_buy_quote": 89.24286}, {"ts": 1774397340000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5844.5, "quote_volume": 355.5768, "trades": 10, "taker_buy_volume": 2312.0, "taker_buy_quote": 140.8008}, {"ts": 1774397400000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 66545.2, "quote_volume": 4052.76768, "trades": 40, "taker_buy_volume": 58360.6, "taker_buy_quote": 3554.32554}, {"ts": 1774397460000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5833.2, "quote_volume": 355.48165, "trades": 10, "taker_buy_volume": 2397.7, "taker_buy_quote": 146.2597}, {"ts": 1774397520000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 153849.1, "quote_volume": 9369.113, "trades": 26, "taker_buy_volume": 15210.9, "taker_buy_quote": 926.34381}, {"ts": 1774397580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 22026.0, "quote_volume": 1340.88227, "trades": 16, "taker_buy_volume": 17014.7, "taker_buy_quote": 1036.19523}, {"ts": 1774397640000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5419.4, "quote_volume": 329.69891, "trades": 15, "taker_buy_volume": 1993.9, "taker_buy_quote": 121.42851}, {"ts": 1774397700000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 7217.6, "quote_volume": 438.5256, "trades": 18, "taker_buy_volume": 1096.9, "taker_buy_quote": 66.69152}, {"ts": 1774397760000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6490.6, "quote_volume": 394.24629, "trades": 11, "taker_buy_volume": 2668.7, "taker_buy_quote": 162.25696}, {"ts": 1774397820000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4999.5, "quote_volume": 303.63424, "trades": 10, "taker_buy_volume": 1645.9, "taker_buy_quote": 100.07072}, {"ts": 1774397880000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5916.3, "quote_volume": 359.36403, "trades": 10, "taker_buy_volume": 2446.2, "taker_buy_quote": 148.72896}, {"ts": 1774397940000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 15864.0, "quote_volume": 963.10259, "trades": 12, "taker_buy_volume": 1577.9, "taker_buy_quote": 95.93632}, {"ts": 1774398000000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 27040.4, "quote_volume": 1641.43991, "trades": 31, "taker_buy_volume": 18584.5, "taker_buy_quote": 1128.20979}, {"ts": 1774398060000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4090.4, "quote_volume": 247.94527, "trades": 8, "taker_buy_volume": 670.3, "taker_buy_quote": 40.68721}, {"ts": 1774398120000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 24467.0, "quote_volume": 1482.91422, "trades": 13, "taker_buy_volume": 2140.2, "taker_buy_quote": 129.91014}, {"ts": 1774398180000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6241.4, "quote_volume": 378.50753, "trades": 10, "taker_buy_volume": 2786.9, "taker_buy_quote": 169.16483}, {"ts": 1774398240000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5022.0, "quote_volume": 304.4634, "trades": 11, "taker_buy_volume": 1302.0, "taker_buy_quote": 79.0314}, {"ts": 1774398300000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6757.2, "quote_volume": 409.77434, "trades": 10, "taker_buy_volume": 2880.2, "taker_buy_quote": 174.82814}, {"ts": 1774398360000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4973.7, "quote_volume": 301.49855, "trades": 9, "taker_buy_volume": 923.3, "taker_buy_quote": 56.04431}, {"ts": 1774398420000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 7305.0, "quote_volume": 443.05553, "trades": 10, "taker_buy_volume": 3725.3, "taker_buy_quote": 226.12571}, {"ts": 1774398480000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 10206.9, "quote_volume": 618.87547, "trades": 12, "taker_buy_volume": 3373.3, "taker_buy_quote": 204.75931}, {"ts": 1774398540000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5477.6, "quote_volume": 332.15584, "trades": 9, "taker_buy_volume": 2132.8, "taker_buy_quote": 129.46096}, {"ts": 1774398600000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 211717.1, "quote_volume": 12810.16894, "trades": 85, "taker_buy_volume": 112672.1, "taker_buy_quote": 6816.89503}, {"ts": 1774398660000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 23728.4, "quote_volume": 1437.96874, "trades": 24, "taker_buy_volume": 19363.0, "taker_buy_quote": 1173.47079}, {"ts": 1774398720000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 28287.0, "quote_volume": 1717.18385, "trades": 22, "taker_buy_volume": 17470.1, "taker_buy_quote": 1060.59802}, {"ts": 1774398780000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5187.4, "quote_volume": 315.04163, "trades": 13, "taker_buy_volume": 1664.5, "taker_buy_quote": 101.2016}, {"ts": 1774398840000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4771.6, "quote_volume": 289.76693, "trades": 11, "taker_buy_volume": 1308.1, "taker_buy_quote": 79.53248}, {"ts": 1774398900000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5642.2, "quote_volume": 342.69878, "trades": 9, "taker_buy_volume": 2172.4, "taker_buy_quote": 132.08192}, {"ts": 1774398960000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6689.8, "quote_volume": 406.39258, "trades": 11, "taker_buy_volume": 3217.2, "taker_buy_quote": 195.60576}, {"ts": 1774399020000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5168.4, "quote_volume": 313.88509, "trades": 9, "taker_buy_volume": 1632.1, "taker_buy_quote": 99.23168}, {"ts": 1774399080000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 41067.1, "quote_volume": 2496.94024, "trades": 27, "taker_buy_volume": 37639.6, "taker_buy_quote": 2288.59038}, {"ts": 1774399140000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6324.5, "quote_volume": 384.7873, "trades": 12, "taker_buy_volume": 2577.0, "taker_buy_quote": 156.9393}, {"ts": 1774399200000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 46573.3, "quote_volume": 2836.12609, "trades": 33, "taker_buy_volume": 39589.2, "taker_buy_quote": 2411.14031}, {"ts": 1774399260000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4890.5, "quote_volume": 297.98183, "trades": 9, "taker_buy_volume": 1503.8, "taker_buy_quote": 91.7318}, {"ts": 1774399320000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7804.4, "quote_volume": 475.60277, "trades": 11, "taker_buy_volume": 3148.1, "taker_buy_quote": 192.0341}, {"ts": 1774399380000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 7193.9, "quote_volume": 438.23428, "trades": 9, "taker_buy_volume": 1257.7, "taker_buy_quote": 76.7197}, {"ts": 1774399440000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 16342.7, "quote_volume": 996.36822, "trades": 11, "taker_buy_volume": 10977.9, "taker_buy_quote": 669.6519}, {"ts": 1774399500000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4683.5, "quote_volume": 285.35588, "trades": 8, "taker_buy_volume": 1307.3, "taker_buy_quote": 79.7453}, {"ts": 1774399560000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 141657.0, "quote_volume": 8640.73881, "trades": 37, "taker_buy_volume": 124375.1, "taker_buy_quote": 7586.8811}, {"ts": 1774399620000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 84071.0, "quote_volume": 5129.63267, "trades": 33, "taker_buy_volume": 20448.4, "taker_buy_quote": 1248.65407}, {"ts": 1774399680000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5067.1, "quote_volume": 308.74013, "trades": 12, "taker_buy_volume": 1537.4, "taker_buy_quote": 93.7814}, {"ts": 1774399740000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 62087.1, "quote_volume": 3781.33616, "trades": 32, "taker_buy_volume": 33129.4, "taker_buy_quote": 2017.81223}, {"ts": 1774399800000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 10602.5, "quote_volume": 645.34393, "trades": 12, "taker_buy_volume": 7119.3, "taker_buy_quote": 433.56537}, {"ts": 1774399860000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 39657.5, "quote_volume": 2411.40955, "trades": 15, "taker_buy_volume": 2335.5, "taker_buy_quote": 142.23195}, {"ts": 1774399920000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4844.9, "quote_volume": 294.69688, "trades": 8, "taker_buy_volume": 1269.6, "taker_buy_quote": 77.31864}, {"ts": 1774399980000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6239.8, "quote_volume": 379.6442, "trades": 11, "taker_buy_volume": 2643.6, "taker_buy_quote": 160.99524}, {"ts": 1774400040000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 9545.7, "quote_volume": 580.99252, "trades": 17, "taker_buy_volume": 6139.6, "taker_buy_quote": 373.90164}, {"ts": 1774400100000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 66284.1, "quote_volume": 4029.95923, "trades": 27, "taker_buy_volume": 1789.6, "taker_buy_quote": 108.89676}, {"ts": 1774400160000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 3986.8, "quote_volume": 242.12664, "trades": 8, "taker_buy_volume": 1278.8, "taker_buy_quote": 77.75104}, {"ts": 1774400220000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6519.1, "quote_volume": 396.01744, "trades": 9, "taker_buy_volume": 3080.7, "taker_buy_quote": 187.30656}, {"ts": 1774400280000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 13803.0, "quote_volume": 838.87551, "trades": 10, "taker_buy_volume": 10334.1, "taker_buy_quote": 628.31328}, {"ts": 1774400340000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6587.2, "quote_volume": 400.03396, "trades": 11, "taker_buy_volume": 1909.2, "taker_buy_quote": 116.07936}, {"ts": 1774400400000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 9613.6, "quote_volume": 583.90566, "trades": 13, "taker_buy_volume": 3601.4, "taker_buy_quote": 218.96512}, {"ts": 1774400460000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 43992.6, "quote_volume": 2669.89987, "trades": 30, "taker_buy_volume": 21616.8, "taker_buy_quote": 1312.13976}, {"ts": 1774400520000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5998.0, "quote_volume": 363.71029, "trades": 10, "taker_buy_volume": 2314.9, "taker_buy_quote": 140.51443}, {"ts": 1774400580000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5550.8, "quote_volume": 336.46628, "trades": 11, "taker_buy_volume": 878.0, "taker_buy_quote": 53.2946}, {"ts": 1774400640000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 8474.5, "quote_volume": 513.98077, "trades": 14, "taker_buy_volume": 4260.7, "taker_buy_quote": 258.62449}, {"ts": 1774400700000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5012.0, "quote_volume": 303.87942, "trades": 8, "taker_buy_volume": 1522.2, "taker_buy_quote": 92.39754}, {"ts": 1774400760000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5507.9, "quote_volume": 333.99038, "trades": 9, "taker_buy_volume": 2116.4, "taker_buy_quote": 128.46548}, {"ts": 1774400820000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 30098.4, "quote_volume": 1823.99338, "trades": 23, "taker_buy_volume": 5717.9, "taker_buy_quote": 346.62536}, {"ts": 1774400880000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 63427.3, "quote_volume": 3843.35477, "trades": 16, "taker_buy_volume": 60031.2, "taker_buy_quote": 3637.89072}, {"ts": 1774400940000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 101638.6, "quote_volume": 6158.93862, "trades": 23, "taker_buy_volume": 98033.2, "taker_buy_quote": 5940.81192}, {"ts": 1774401000000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6516.9, "quote_volume": 395.23118, "trades": 9, "taker_buy_volume": 3070.4, "taker_buy_quote": 186.37328}, {"ts": 1774401060000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 8218.1, "quote_volume": 498.94141, "trades": 20, "taker_buy_volume": 4721.3, "taker_buy_quote": 286.72797}, {"ts": 1774401120000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6455.5, "quote_volume": 392.15674, "trades": 9, "taker_buy_volume": 3078.9, "taker_buy_quote": 187.19712}, {"ts": 1774401180000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6159.5, "quote_volume": 374.0194, "trades": 10, "taker_buy_volume": 1377.5, "taker_buy_quote": 83.752}, {"ts": 1774401240000, "open": 0.0608, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 46171.9, "quote_volume": 2803.43302, "trades": 53, "taker_buy_volume": 17218.3, "taker_buy_quote": 1045.99063}, {"ts": 1774401300000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5272.5, "quote_volume": 319.67994, "trades": 9, "taker_buy_volume": 1664.4, "taker_buy_quote": 101.02908}, {"ts": 1774401360000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6512.9, "quote_volume": 394.9822, "trades": 10, "taker_buy_volume": 3004.6, "taker_buy_quote": 182.37922}, {"ts": 1774401420000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 14172.8, "quote_volume": 859.12917, "trades": 11, "taker_buy_volume": 2574.9, "taker_buy_quote": 156.29643}, {"ts": 1774401480000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4997.7, "quote_volume": 303.02092, "trades": 11, "taker_buy_volume": 1603.0, "taker_buy_quote": 97.3021}, {"ts": 1774401540000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 104541.1, "quote_volume": 6335.30465, "trades": 18, "taker_buy_volume": 1139.9, "taker_buy_quote": 69.19193}, {"ts": 1774401600000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 113332.0, "quote_volume": 6879.29983, "trades": 20, "taker_buy_volume": 110470.9, "taker_buy_quote": 6705.67421}, {"ts": 1774401660000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6392.9, "quote_volume": 388.22212, "trades": 12, "taker_buy_volume": 1730.9, "taker_buy_quote": 105.23872}, {"ts": 1774401720000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 181248.4, "quote_volume": 11019.68453, "trades": 42, "taker_buy_volume": 143365.4, "taker_buy_quote": 8716.61632}, {"ts": 1774401780000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 29677.6, "quote_volume": 1804.15361, "trades": 20, "taker_buy_volume": 26449.8, "taker_buy_quote": 1608.14784}, {"ts": 1774401840000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 8267.5, "quote_volume": 502.90875, "trades": 12, "taker_buy_volume": 2447.5, "taker_buy_quote": 149.05275}, {"ts": 1774401900000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 55083.9, "quote_volume": 3349.28115, "trades": 20, "taker_buy_volume": 8841.1, "taker_buy_quote": 537.71891}, {"ts": 1774401960000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 21041.8, "quote_volume": 1278.9889, "trades": 12, "taker_buy_volume": 17516.4, "taker_buy_quote": 1064.99712}, {"ts": 1774402020000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 13466.9, "quote_volume": 817.51901, "trades": 11, "taker_buy_volume": 781.8, "taker_buy_quote": 47.53344}, {"ts": 1774402080000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 7005.5, "quote_volume": 425.58711, "trades": 12, "taker_buy_volume": 3532.6, "taker_buy_quote": 214.78208}, {"ts": 1774402140000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6065.3, "quote_volume": 368.41091, "trades": 9, "taker_buy_volume": 2472.0, "taker_buy_quote": 150.2976}, {"ts": 1774402200000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 10614.6, "quote_volume": 644.48487, "trades": 13, "taker_buy_volume": 1786.5, "taker_buy_quote": 108.6192}, {"ts": 1774402260000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5422.5, "quote_volume": 329.3199, "trades": 13, "taker_buy_volume": 1741.5, "taker_buy_quote": 105.8832}, {"ts": 1774402320000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 7278.8, "quote_volume": 442.19166, "trades": 14, "taker_buy_volume": 3685.0, "taker_buy_quote": 224.048}, {"ts": 1774402380000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6342.0, "quote_volume": 385.23724, "trades": 9, "taker_buy_volume": 2778.4, "taker_buy_quote": 168.92672}, {"ts": 1774402440000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5506.3, "quote_volume": 334.40436, "trades": 13, "taker_buy_volume": 1719.5, "taker_buy_quote": 104.5456}, {"ts": 1774402500000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4347.5, "quote_volume": 263.98109, "trades": 10, "taker_buy_volume": 878.4, "taker_buy_quote": 53.40672}, {"ts": 1774402560000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 45976.1, "quote_volume": 2790.99774, "trades": 17, "taker_buy_volume": 2484.7, "taker_buy_quote": 151.06976}, {"ts": 1774402620000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 24329.5, "quote_volume": 1477.01922, "trades": 15, "taker_buy_volume": 2185.7, "taker_buy_quote": 132.89056}, {"ts": 1774402680000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 6533.5, "quote_volume": 396.79542, "trades": 11, "taker_buy_volume": 2119.7, "taker_buy_quote": 128.87776}, {"ts": 1774402740000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 15712.8, "quote_volume": 953.96826, "trades": 14, "taker_buy_volume": 2013.0, "taker_buy_quote": 122.3904}, {"ts": 1774402800000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 6179.8, "quote_volume": 375.37013, "trades": 9, "taker_buy_volume": 2562.7, "taker_buy_quote": 155.81216}, {"ts": 1774402860000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 32726.9, "quote_volume": 1989.96218, "trades": 21, "taker_buy_volume": 26372.3, "taker_buy_quote": 1603.6025}, {"ts": 1774402920000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 8190.4, "quote_volume": 498.7427, "trades": 18, "taker_buy_volume": 3777.8, "taker_buy_quote": 230.15076}, {"ts": 1774402980000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 7261.4, "quote_volume": 442.45678, "trades": 11, "taker_buy_volume": 2375.2, "taker_buy_quote": 144.8872}, {"ts": 1774403040000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5072.5, "quote_volume": 309.1517, "trades": 8, "taker_buy_volume": 2364.5, "taker_buy_quote": 144.2345}, {"ts": 1774403100000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4964.6, "quote_volume": 302.4887, "trades": 10, "taker_buy_volume": 1445.6, "taker_buy_quote": 88.1816}, {"ts": 1774403160000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 84000.0, "quote_volume": 5115.36785, "trades": 25, "taker_buy_volume": 2680.5, "taker_buy_quote": 163.24245}, {"ts": 1774403220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5658.8, "quote_volume": 344.27053, "trades": 9, "taker_buy_volume": 2154.9, "taker_buy_quote": 131.23341}, {"ts": 1774403280000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5921.0, "quote_volume": 360.24974, "trades": 11, "taker_buy_volume": 2529.4, "taker_buy_quote": 154.04046}, {"ts": 1774403340000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5553.2, "quote_volume": 337.85792, "trades": 10, "taker_buy_volume": 2233.6, "taker_buy_quote": 136.02624}, {"ts": 1774403400000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 12258.7, "quote_volume": 745.47452, "trades": 10, "taker_buy_volume": 1455.6, "taker_buy_quote": 88.64604}, {"ts": 1774403460000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 20048.9, "quote_volume": 1220.6254, "trades": 12, "taker_buy_volume": 16522.8, "taker_buy_quote": 1006.23852}, {"ts": 1774403520000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6120.2, "quote_volume": 372.37704, "trades": 10, "taker_buy_volume": 2688.8, "taker_buy_quote": 163.74792}, {"ts": 1774403580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6953.7, "quote_volume": 422.98598, "trades": 13, "taker_buy_volume": 2010.2, "taker_buy_quote": 122.42118}, {"ts": 1774403640000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 7461.5, "quote_volume": 453.96759, "trades": 11, "taker_buy_volume": 3083.9, "taker_buy_quote": 187.80951}, {"ts": 1774403700000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4732.0, "quote_volume": 287.82004, "trades": 8, "taker_buy_volume": 1144.4, "taker_buy_quote": 69.69396}, {"ts": 1774403760000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6931.9, "quote_volume": 421.66572, "trades": 13, "taker_buy_volume": 2062.0, "taker_buy_quote": 125.5758}, {"ts": 1774403820000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4824.6, "quote_volume": 293.48325, "trades": 9, "taker_buy_volume": 1475.7, "taker_buy_quote": 89.87013}, {"ts": 1774403880000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6249.4, "quote_volume": 380.21319, "trades": 10, "taker_buy_volume": 2496.7, "taker_buy_quote": 152.04903}, {"ts": 1774403940000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 89231.6, "quote_volume": 5425.47112, "trades": 31, "taker_buy_volume": 1898.4, "taker_buy_quote": 115.61256}, {"ts": 1774404000000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 5878.1, "quote_volume": 357.04949, "trades": 11, "taker_buy_volume": 2488.2, "taker_buy_quote": 151.28256}, {"ts": 1774404060000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0608, "volume": 36735.9, "quote_volume": 2229.96972, "trades": 46, "taker_buy_volume": 23259.7, "taker_buy_quote": 1412.00958}, {"ts": 1774404120000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 9543.2, "quote_volume": 579.69194, "trades": 11, "taker_buy_volume": 4197.0, "taker_buy_quote": 255.1776}, {"ts": 1774404180000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5087.7, "quote_volume": 308.98012, "trades": 8, "taker_buy_volume": 1567.3, "taker_buy_quote": 95.29184}, {"ts": 1774404240000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 27506.8, "quote_volume": 1673.08784, "trades": 22, "taker_buy_volume": 17802.1, "taker_buy_quote": 1083.11315}, {"ts": 1774404300000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 96940.5, "quote_volume": 5903.31557, "trades": 60, "taker_buy_volume": 93331.7, "taker_buy_quote": 5683.90053}, {"ts": 1774404360000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4856.5, "quote_volume": 295.39655, "trades": 11, "taker_buy_volume": 1213.5, "taker_buy_quote": 73.90215}, {"ts": 1774404420000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 21542.8, "quote_volume": 1311.61606, "trades": 29, "taker_buy_volume": 15320.4, "taker_buy_quote": 933.01236}, {"ts": 1774404480000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 7107.3, "quote_volume": 432.47274, "trades": 9, "taker_buy_volume": 3489.0, "taker_buy_quote": 212.4801}, {"ts": 1774404540000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 12070.1, "quote_volume": 734.79829, "trades": 15, "taker_buy_volume": 9362.1, "taker_buy_quote": 570.15189}, {"ts": 1774404600000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 52419.9, "quote_volume": 3192.34335, "trades": 19, "taker_buy_volume": 46542.4, "taker_buy_quote": 2834.5222}, {"ts": 1774404660000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 8832.3, "quote_volume": 538.18335, "trades": 11, "taker_buy_volume": 2962.8, "taker_buy_quote": 180.7308}, {"ts": 1774404720000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5101.8, "quote_volume": 310.86004, "trades": 9, "taker_buy_volume": 1604.2, "taker_buy_quote": 97.8562}, {"ts": 1774404780000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 17597.9, "quote_volume": 1071.39197, "trades": 19, "taker_buy_volume": 1450.3, "taker_buy_quote": 88.32327}, {"ts": 1774404840000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5935.5, "quote_volume": 361.11863, "trades": 10, "taker_buy_volume": 2402.3, "taker_buy_quote": 146.30007}, {"ts": 1774404900000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 29644.8, "quote_volume": 1806.11568, "trades": 26, "taker_buy_volume": 9114.8, "taker_buy_quote": 555.83868}, {"ts": 1774404960000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6585.4, "quote_volume": 400.65137, "trades": 10, "taker_buy_volume": 2590.5, "taker_buy_quote": 157.76145}, {"ts": 1774405020000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4889.0, "quote_volume": 297.40498, "trades": 8, "taker_buy_volume": 1537.8, "taker_buy_quote": 93.65202}, {"ts": 1774405080000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6848.7, "quote_volume": 416.73133, "trades": 11, "taker_buy_volume": 3303.7, "taker_buy_quote": 201.19533}, {"ts": 1774405140000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4687.6, "quote_volume": 285.12026, "trades": 9, "taker_buy_volume": 1141.8, "taker_buy_quote": 69.53562}, {"ts": 1774405200000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6576.8, "quote_volume": 400.17658, "trades": 10, "taker_buy_volume": 3071.4, "taker_buy_quote": 187.04826}, {"ts": 1774405260000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4388.7, "quote_volume": 266.93245, "trades": 10, "taker_buy_volume": 994.9, "taker_buy_quote": 60.58941}, {"ts": 1774405320000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5297.8, "quote_volume": 322.2931, "trades": 9, "taker_buy_volume": 1868.6, "taker_buy_quote": 113.79774}, {"ts": 1774405380000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 91488.7, "quote_volume": 5562.45407, "trades": 30, "taker_buy_volume": 58827.5, "taker_buy_quote": 3576.85199}, {"ts": 1774405440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 8457.7, "quote_volume": 514.48399, "trades": 10, "taker_buy_volume": 2558.3, "taker_buy_quote": 155.80047}, {"ts": 1774405500000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5766.3, "quote_volume": 350.81409, "trades": 12, "taker_buy_volume": 2230.5, "taker_buy_quote": 135.83745}, {"ts": 1774405560000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5484.2, "quote_volume": 333.65024, "trades": 9, "taker_buy_volume": 2108.8, "taker_buy_quote": 128.42592}, {"ts": 1774405620000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6201.0, "quote_volume": 377.30607, "trades": 9, "taker_buy_volume": 2852.7, "taker_buy_quote": 173.72943}, {"ts": 1774405680000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5870.6, "quote_volume": 356.99233, "trades": 11, "taker_buy_volume": 598.5, "taker_buy_quote": 36.44865}, {"ts": 1774405740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5911.9, "quote_volume": 359.6932, "trades": 13, "taker_buy_volume": 2496.8, "taker_buy_quote": 152.05512}, {"ts": 1774405800000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5981.8, "quote_volume": 363.95925, "trades": 11, "taker_buy_volume": 2658.1, "taker_buy_quote": 161.87829}, {"ts": 1774405860000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 23959.5, "quote_volume": 1456.42744, "trades": 22, "taker_buy_volume": 1712.2, "taker_buy_quote": 104.10176}, {"ts": 1774405920000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4978.0, "quote_volume": 302.32039, "trades": 9, "taker_buy_volume": 1557.9, "taker_buy_quote": 94.72032}, {"ts": 1774405980000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 73061.2, "quote_volume": 4441.85016, "trades": 21, "taker_buy_volume": 70353.2, "taker_buy_quote": 4277.47456}, {"ts": 1774406040000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4617.4, "quote_volume": 280.86804, "trades": 9, "taker_buy_volume": 1301.2, "taker_buy_quote": 79.24308}, {"ts": 1774406100000, "open": 0.0609, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 34110.3, "quote_volume": 2073.78427, "trades": 19, "taker_buy_volume": 2921.5, "taker_buy_quote": 177.69282}, {"ts": 1774406160000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 13620.5, "quote_volume": 828.02078, "trades": 22, "taker_buy_volume": 10365.3, "taker_buy_quote": 630.30605}, {"ts": 1774406220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5713.7, "quote_volume": 347.60379, "trades": 11, "taker_buy_volume": 2108.3, "taker_buy_quote": 128.39547}, {"ts": 1774406280000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4632.7, "quote_volume": 281.78913, "trades": 8, "taker_buy_volume": 1209.7, "taker_buy_quote": 73.67073}, {"ts": 1774406340000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6088.0, "quote_volume": 370.40149, "trades": 9, "taker_buy_volume": 2510.9, "taker_buy_quote": 152.91381}, {"ts": 1774406400000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5707.1, "quote_volume": 347.20262, "trades": 9, "taker_buy_volume": 2109.4, "taker_buy_quote": 128.46246}, {"ts": 1774406460000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 37955.5, "quote_volume": 2307.75822, "trades": 16, "taker_buy_volume": 638.2, "taker_buy_quote": 38.86638}, {"ts": 1774406520000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 9148.7, "quote_volume": 556.56888, "trades": 11, "taker_buy_volume": 3279.2, "taker_buy_quote": 199.70328}, {"ts": 1774406580000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 318290.9, "quote_volume": 19398.34974, "trades": 81, "taker_buy_volume": 286438.0, "taker_buy_quote": 17459.5969}, {"ts": 1774406640000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5021.7, "quote_volume": 305.46836, "trades": 8, "taker_buy_volume": 1490.0, "taker_buy_quote": 90.741}, {"ts": 1774406700000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5523.0, "quote_volume": 336.01172, "trades": 9, "taker_buy_volume": 2133.2, "taker_buy_quote": 129.91188}, {"ts": 1774406760000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6185.3, "quote_volume": 376.3333, "trades": 10, "taker_buy_volume": 2670.6, "taker_buy_quote": 162.63954}, {"ts": 1774406820000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 485159.8, "quote_volume": 29562.41456, "trades": 79, "taker_buy_volume": 377470.3, "taker_buy_quote": 23004.33341}, {"ts": 1774406880000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5706.0, "quote_volume": 347.13626, "trades": 12, "taker_buy_volume": 2114.6, "taker_buy_quote": 128.77914}, {"ts": 1774406940000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 151073.5, "quote_volume": 9188.01843, "trades": 49, "taker_buy_volume": 90977.3, "taker_buy_quote": 5534.16947}, {"ts": 1774407000000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6719.3, "quote_volume": 408.73156, "trades": 10, "taker_buy_volume": 1981.2, "taker_buy_quote": 120.65508}, {"ts": 1774407060000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5751.4, "quote_volume": 349.90006, "trades": 11, "taker_buy_volume": 2149.4, "taker_buy_quote": 130.89846}, {"ts": 1774407120000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4861.7, "quote_volume": 295.7339, "trades": 10, "taker_buy_volume": 1425.4, "taker_buy_quote": 86.80686}, {"ts": 1774407180000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 7389.0, "quote_volume": 449.64422, "trades": 10, "taker_buy_volume": 3930.2, "taker_buy_quote": 239.34918}, {"ts": 1774407240000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 36662.8, "quote_volume": 2229.20874, "trades": 17, "taker_buy_volume": 1105.0, "taker_buy_quote": 67.2945}, {"ts": 1774407300000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0607, "volume": 84271.4, "quote_volume": 5123.58544, "trades": 26, "taker_buy_volume": 12820.0, "taker_buy_quote": 779.56734}, {"ts": 1774407360000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 65218.2, "quote_volume": 3954.65127, "trades": 33, "taker_buy_volume": 2570.9, "taker_buy_quote": 156.05363}, {"ts": 1774407420000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 57856.3, "quote_volume": 3508.36971, "trades": 26, "taker_buy_volume": 20815.2, "taker_buy_quote": 1263.48264}, {"ts": 1774407480000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 26139.2, "quote_volume": 1584.27694, "trades": 11, "taker_buy_volume": 2414.2, "taker_buy_quote": 146.54194}, {"ts": 1774407540000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 7895.5, "quote_volume": 478.70836, "trades": 10, "taker_buy_volume": 2410.6, "taker_buy_quote": 146.32342}, {"ts": 1774407600000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6961.6, "quote_volume": 422.18419, "trades": 11, "taker_buy_volume": 3112.3, "taker_buy_quote": 188.91661}, {"ts": 1774407660000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5114.0, "quote_volume": 310.05951, "trades": 8, "taker_buy_volume": 1511.1, "taker_buy_quote": 91.72377}, {"ts": 1774407720000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5099.9, "quote_volume": 309.2046, "trades": 9, "taker_buy_volume": 1506.6, "taker_buy_quote": 91.45062}, {"ts": 1774407780000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6326.9, "quote_volume": 383.6832, "trades": 9, "taker_buy_volume": 2730.6, "taker_buy_quote": 165.74742}, {"ts": 1774407840000, "open": 0.0606, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 60189.5, "quote_volume": 3653.49064, "trades": 23, "taker_buy_volume": 48916.3, "taker_buy_quote": 2969.3428}, {"ts": 1774407900000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 36949.2, "quote_volume": 2242.60468, "trades": 20, "taker_buy_volume": 8303.1, "taker_buy_quote": 504.0822}, {"ts": 1774407960000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 6633.3, "quote_volume": 402.28586, "trades": 11, "taker_buy_volume": 3078.8, "taker_buy_quote": 186.88316}, {"ts": 1774408020000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 4961.1, "quote_volume": 300.798, "trades": 9, "taker_buy_volume": 1553.4, "taker_buy_quote": 94.29138}, {"ts": 1774408080000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 6319.3, "quote_volume": 383.21339, "trades": 10, "taker_buy_volume": 2638.1, "taker_buy_quote": 160.13267}, {"ts": 1774408140000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 105893.2, "quote_volume": 6417.34251, "trades": 12, "taker_buy_volume": 2145.9, "taker_buy_quote": 130.25613}, {"ts": 1774408200000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 5265.0, "quote_volume": 319.20104, "trades": 10, "taker_buy_volume": 1420.4, "taker_buy_quote": 86.21828}, {"ts": 1774408260000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 5868.2, "quote_volume": 355.85589, "trades": 10, "taker_buy_volume": 2429.7, "taker_buy_quote": 147.48279}, {"ts": 1774408320000, "open": 0.0606, "high": 0.0607, "low": 0.0605, "close": 0.0605, "volume": 418163.8, "quote_volume": 25335.77094, "trades": 48, "taker_buy_volume": 34263.0, "taker_buy_quote": 2076.05167}, {"ts": 1774408380000, "open": 0.0604, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 114273.4, "quote_volume": 6913.54289, "trades": 25, "taker_buy_volume": 105790.4, "taker_buy_quote": 6400.45679}, {"ts": 1774408440000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4606.7, "quote_volume": 278.82936, "trades": 9, "taker_buy_volume": 1240.1, "taker_buy_quote": 75.15006}, {"ts": 1774408500000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 59403.4, "quote_volume": 3599.49709, "trades": 19, "taker_buy_volume": 55913.9, "taker_buy_quote": 3388.38234}, {"ts": 1774408560000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 91550.2, "quote_volume": 5538.93436, "trades": 47, "taker_buy_volume": 43635.9, "taker_buy_quote": 2640.11921}, {"ts": 1774408620000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4290.7, "quote_volume": 259.67905, "trades": 8, "taker_buy_volume": 917.0, "taker_buy_quote": 55.5702}, {"ts": 1774408680000, "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 43115.8, "quote_volume": 2612.8261, "trades": 24, "taker_buy_volume": 33767.7, "taker_buy_quote": 2046.46664}, {"ts": 1774408740000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 12068.6, "quote_volume": 731.63591, "trades": 10, "taker_buy_volume": 2787.5, "taker_buy_quote": 169.20125}, {"ts": 1774408800000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 4331.9, "quote_volume": 262.67553, "trades": 11, "taker_buy_volume": 1623.9, "taker_buy_quote": 98.57073}, {"ts": 1774408860000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 6331.4, "quote_volume": 383.49712, "trades": 14, "taker_buy_volume": 1216.4, "taker_buy_quote": 73.71384}, {"ts": 1774408920000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 5916.7, "quote_volume": 358.21602, "trades": 9, "taker_buy_volume": 2556.7, "taker_buy_quote": 154.93602}, {"ts": 1774408980000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5797.5, "quote_volume": 350.97088, "trades": 10, "taker_buy_volume": 2221.3, "taker_buy_quote": 134.61078}, {"ts": 1774409040000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5842.6, "quote_volume": 353.72234, "trades": 12, "taker_buy_volume": 2450.4, "taker_buy_quote": 148.49424}, {"ts": 1774409100000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 4794.6, "quote_volume": 290.21138, "trades": 8, "taker_buy_volume": 1380.8, "taker_buy_quote": 83.67648}, {"ts": 1774409160000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 16711.6, "quote_volume": 1012.36961, "trades": 16, "taker_buy_volume": 13178.1, "taker_buy_quote": 798.59286}, {"ts": 1774409220000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 4754.9, "quote_volume": 288.28376, "trades": 8, "taker_buy_volume": 1368.2, "taker_buy_quote": 83.04974}, {"ts": 1774409280000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 7274.6, "quote_volume": 441.23192, "trades": 11, "taker_buy_volume": 3911.6, "taker_buy_quote": 237.43412}, {"ts": 1774409340000, "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 37113.0, "quote_volume": 2252.81384, "trades": 27, "taker_buy_volume": 6728.6, "taker_buy_quote": 408.52035}, {"ts": 1774409400000, "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 30921.3, "quote_volume": 1880.26101, "trades": 30, "taker_buy_volume": 27489.8, "taker_buy_quote": 1671.84495}, {"ts": 1774409460000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5979.3, "quote_volume": 363.77768, "trades": 9, "taker_buy_volume": 2362.4, "taker_buy_quote": 143.87016}, {"ts": 1774409520000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5412.1, "quote_volume": 329.26509, "trades": 9, "taker_buy_volume": 2094.1, "taker_buy_quote": 127.53069}, {"ts": 1774409580000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5955.0, "quote_volume": 362.23337, "trades": 15, "taker_buy_volume": 1693.7, "taker_buy_quote": 103.14633}, {"ts": 1774409640000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5915.4, "quote_volume": 359.89454, "trades": 11, "taker_buy_volume": 2382.2, "taker_buy_quote": 145.07598}, {"ts": 1774409700000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5943.5, "quote_volume": 361.60696, "trades": 10, "taker_buy_volume": 2421.6, "taker_buy_quote": 147.47544}, {"ts": 1774409760000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 69254.1, "quote_volume": 4217.21415, "trades": 19, "taker_buy_volume": 59171.7, "taker_buy_quote": 3603.55653}, {"ts": 1774409820000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5533.4, "quote_volume": 337.20056, "trades": 10, "taker_buy_volume": 2165.0, "taker_buy_quote": 132.065}, {"ts": 1774409880000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5309.7, "quote_volume": 323.55901, "trades": 9, "taker_buy_volume": 1982.8, "taker_buy_quote": 120.9508}, {"ts": 1774409940000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 10205.6, "quote_volume": 622.20114, "trades": 12, "taker_buy_volume": 6801.0, "taker_buy_quote": 414.861}, {"ts": 1774410000000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 9559.8, "quote_volume": 582.75215, "trades": 14, "taker_buy_volume": 5603.3, "taker_buy_quote": 341.8013}, {"ts": 1774410060000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 8819.2, "quote_volume": 537.62399, "trades": 14, "taker_buy_volume": 5347.1, "taker_buy_quote": 326.1731}, {"ts": 1774410120000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5765.3, "quote_volume": 351.33367, "trades": 9, "taker_buy_volume": 2269.0, "taker_buy_quote": 138.409}, {"ts": 1774410180000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6546.7, "quote_volume": 399.00009, "trades": 11, "taker_buy_volume": 3060.6, "taker_buy_quote": 186.6966}, {"ts": 1774410240000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4103.6, "quote_volume": 250.0488, "trades": 8, "taker_buy_volume": 1395.6, "taker_buy_quote": 85.1316}, {"ts": 1774410300000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5433.1, "quote_volume": 331.08373, "trades": 9, "taker_buy_volume": 2079.4, "taker_buy_quote": 126.8434}, {"ts": 1774410360000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4880.6, "quote_volume": 297.37413, "trades": 8, "taker_buy_volume": 1455.9, "taker_buy_quote": 88.8099}, {"ts": 1774410420000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 194495.2, "quote_volume": 11863.8828, "trades": 63, "taker_buy_volume": 135588.4, "taker_buy_quote": 8270.8924}, {"ts": 1774410480000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5335.2, "quote_volume": 325.07545, "trades": 10, "taker_buy_volume": 1617.7, "taker_buy_quote": 98.6797}, {"ts": 1774410540000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5726.6, "quote_volume": 348.98308, "trades": 9, "taker_buy_volume": 2331.4, "taker_buy_quote": 142.2154}, {"ts": 1774410600000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 81343.1, "quote_volume": 4961.67367, "trades": 29, "taker_buy_volume": 26430.5, "taker_buy_quote": 1612.2605}, {"ts": 1774410660000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 9980.1, "quote_volume": 608.01048, "trades": 12, "taker_buy_volume": 2223.9, "taker_buy_quote": 135.6579}, {"ts": 1774410720000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 6039.2, "quote_volume": 368.04076, "trades": 10, "taker_buy_volume": 2534.8, "taker_buy_quote": 154.6228}, {"ts": 1774410780000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4800.1, "quote_volume": 292.46729, "trades": 8, "taker_buy_volume": 1412.0, "taker_buy_quote": 86.132}, {"ts": 1774410840000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4876.8, "quote_volume": 297.15063, "trades": 9, "taker_buy_volume": 1535.1, "taker_buy_quote": 93.6411}, {"ts": 1774410900000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6120.7, "quote_volume": 373.00725, "trades": 10, "taker_buy_volume": 2566.2, "taker_buy_quote": 156.5382}, {"ts": 1774410960000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 4915.6, "quote_volume": 299.51636, "trades": 11, "taker_buy_volume": 1563.2, "taker_buy_quote": 95.3552}, {"ts": 1774411020000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 11887.7, "quote_volume": 724.24048, "trades": 13, "taker_buy_volume": 2795.5, "taker_buy_quote": 170.5255}, {"ts": 1774411080000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 9142.3, "quote_volume": 556.97664, "trades": 13, "taker_buy_volume": 2105.7, "taker_buy_quote": 128.4477}, {"ts": 1774411140000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 257656.4, "quote_volume": 15690.51037, "trades": 32, "taker_buy_volume": 598.3, "taker_buy_quote": 36.43647}, {"ts": 1774411200000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 10905.4, "quote_volume": 663.23018, "trades": 13, "taker_buy_volume": 1818.6, "taker_buy_quote": 110.75274}, {"ts": 1774411260000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 9142.7, "quote_volume": 556.16801, "trades": 11, "taker_buy_volume": 2918.5, "taker_buy_quote": 177.73665}, {"ts": 1774411320000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 11813.0, "quote_volume": 718.48169, "trades": 12, "taker_buy_volume": 2512.9, "taker_buy_quote": 153.03561}, {"ts": 1774411380000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 7938.2, "quote_volume": 482.82954, "trades": 17, "taker_buy_volume": 1869.8, "taker_buy_quote": 113.87082}, {"ts": 1774411440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 10881.1, "quote_volume": 661.81155, "trades": 13, "taker_buy_volume": 2406.7, "taker_buy_quote": 146.56803}, {"ts": 1774411500000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 57110.0, "quote_volume": 3477.67733, "trades": 34, "taker_buy_volume": 17348.6, "taker_buy_quote": 1056.60026}, {"ts": 1774411560000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 9206.9, "quote_volume": 559.93546, "trades": 12, "taker_buy_volume": 1559.4, "taker_buy_quote": 94.96746}, {"ts": 1774411620000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 18797.9, "quote_volume": 1144.09691, "trades": 18, "taker_buy_volume": 11845.9, "taker_buy_quote": 721.41531}, {"ts": 1774411680000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8343.1, "quote_volume": 507.41269, "trades": 13, "taker_buy_volume": 1522.1, "taker_buy_quote": 92.69589}, {"ts": 1774411740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 30409.9, "quote_volume": 1851.06593, "trades": 22, "taker_buy_volume": 21440.1, "taker_buy_quote": 1305.70209}, {"ts": 1774411800000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 76066.0, "quote_volume": 4632.39797, "trades": 36, "taker_buy_volume": 50146.0, "taker_buy_quote": 3053.99017}, {"ts": 1774411860000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 36670.1, "quote_volume": 2232.61189, "trades": 25, "taker_buy_volume": 9015.6, "taker_buy_quote": 549.05004}, {"ts": 1774411920000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 11946.7, "quote_volume": 726.82749, "trades": 14, "taker_buy_volume": 4681.3, "taker_buy_quote": 285.09117}, {"ts": 1774411980000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8279.3, "quote_volume": 503.51038, "trades": 10, "taker_buy_volume": 1289.4, "taker_buy_quote": 78.52446}, {"ts": 1774412040000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 10491.8, "quote_volume": 638.11037, "trades": 20, "taker_buy_volume": 2089.3, "taker_buy_quote": 127.23837}, {"ts": 1774412100000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 11408.1, "quote_volume": 693.88349, "trades": 12, "taker_buy_volume": 2710.1, "taker_buy_quote": 165.04509}, {"ts": 1774412160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 7567.8, "quote_volume": 460.25302, "trades": 13, "taker_buy_volume": 1307.8, "taker_buy_quote": 79.64502}, {"ts": 1774412220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 10968.6, "quote_volume": 667.20398, "trades": 14, "taker_buy_volume": 3131.0, "taker_buy_quote": 190.6779}, {"ts": 1774412280000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 16071.3, "quote_volume": 977.2704, "trades": 13, "taker_buy_volume": 1353.6, "taker_buy_quote": 82.43424}, {"ts": 1774412340000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8381.6, "quote_volume": 509.82267, "trades": 10, "taker_buy_volume": 2213.9, "taker_buy_quote": 134.82651}, {"ts": 1774412400000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 51622.2, "quote_volume": 3143.0082, "trades": 20, "taker_buy_volume": 43784.4, "taker_buy_quote": 2666.46996}, {"ts": 1774412460000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 125221.0, "quote_volume": 7625.28996, "trades": 45, "taker_buy_volume": 86646.0, "taker_buy_quote": 5276.7414}, {"ts": 1774412520000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 11242.9, "quote_volume": 683.91991, "trades": 13, "taker_buy_volume": 3515.9, "taker_buy_quote": 214.11831}, {"ts": 1774412580000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 10035.9, "quote_volume": 610.39014, "trades": 12, "taker_buy_volume": 2074.2, "taker_buy_quote": 126.31878}, {"ts": 1774412640000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 12931.0, "quote_volume": 786.37159, "trades": 14, "taker_buy_volume": 1667.9, "taker_buy_quote": 101.57511}, {"ts": 1774412700000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 9330.2, "quote_volume": 567.50726, "trades": 15, "taker_buy_volume": 2311.0, "taker_buy_quote": 140.7399}, {"ts": 1774412760000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 7698.5, "quote_volume": 468.20666, "trades": 16, "taker_buy_volume": 1378.6, "taker_buy_quote": 83.95674}, {"ts": 1774412820000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 9561.1, "quote_volume": 581.5456, "trades": 11, "taker_buy_volume": 2307.2, "taker_buy_quote": 140.50848}, {"ts": 1774412880000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 78135.9, "quote_volume": 4758.40646, "trades": 23, "taker_buy_volume": 74721.7, "taker_buy_quote": 4550.61708}, {"ts": 1774412940000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5719.9, "quote_volume": 348.55852, "trades": 9, "taker_buy_volume": 2166.1, "taker_buy_quote": 132.1321}, {"ts": 1774413000000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 9868.3, "quote_volume": 601.21566, "trades": 19, "taker_buy_volume": 2361.9, "taker_buy_quote": 144.0759}, {"ts": 1774413060000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5381.6, "quote_volume": 327.51261, "trades": 15, "taker_buy_volume": 1138.3, "taker_buy_quote": 69.32247}, {"ts": 1774413120000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6393.1, "quote_volume": 389.0045, "trades": 10, "taker_buy_volume": 3040.2, "taker_buy_quote": 185.14818}, {"ts": 1774413180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6484.1, "quote_volume": 394.39791, "trades": 16, "taker_buy_volume": 1646.3, "taker_buy_quote": 100.25967}, {"ts": 1774413240000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5928.6, "quote_volume": 360.69286, "trades": 10, "taker_buy_volume": 2339.8, "taker_buy_quote": 142.49382}, {"ts": 1774413300000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 11181.9, "quote_volume": 680.00325, "trades": 14, "taker_buy_volume": 1437.3, "taker_buy_quote": 87.53157}, {"ts": 1774413360000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5151.9, "quote_volume": 313.393, "trades": 8, "taker_buy_volume": 1574.8, "taker_buy_quote": 95.90532}, {"ts": 1774413420000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6107.2, "quote_volume": 371.59565, "trades": 10, "taker_buy_volume": 2778.9, "taker_buy_quote": 169.23501}, {"ts": 1774413480000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6529.7, "quote_volume": 397.17566, "trades": 11, "taker_buy_volume": 1699.0, "taker_buy_quote": 103.4691}, {"ts": 1774413540000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 14367.7, "quote_volume": 874.64845, "trades": 13, "taker_buy_volume": 10922.9, "taker_buy_quote": 665.20461}, {"ts": 1774413600000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 17920.7, "quote_volume": 1091.39763, "trades": 29, "taker_buy_volume": 5001.2, "taker_buy_quote": 304.73092}, {"ts": 1774413660000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 9173.9, "quote_volume": 558.35146, "trades": 10, "taker_buy_volume": 5783.4, "taker_buy_quote": 352.20906}, {"ts": 1774413720000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6148.1, "quote_volume": 374.06421, "trades": 9, "taker_buy_volume": 2597.3, "taker_buy_quote": 158.17557}, {"ts": 1774413780000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 25758.4, "quote_volume": 1566.32563, "trades": 17, "taker_buy_volume": 2149.1, "taker_buy_quote": 130.88019}, {"ts": 1774413840000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5535.0, "quote_volume": 336.7439, "trades": 13, "taker_buy_volume": 2159.0, "taker_buy_quote": 131.4831}, {"ts": 1774413900000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5704.2, "quote_volume": 347.04442, "trades": 10, "taker_buy_volume": 2290.6, "taker_buy_quote": 139.49754}, {"ts": 1774413960000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 17010.3, "quote_volume": 1034.3702, "trades": 20, "taker_buy_volume": 1439.6, "taker_buy_quote": 87.67164}, {"ts": 1774414020000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4242.6, "quote_volume": 258.01326, "trades": 13, "taker_buy_volume": 631.8, "taker_buy_quote": 38.47662}, {"ts": 1774414080000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 51332.8, "quote_volume": 3121.24914, "trades": 20, "taker_buy_volume": 2149.0, "taker_buy_quote": 130.8741}, {"ts": 1774414140000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 16256.0, "quote_volume": 989.64037, "trades": 11, "taker_buy_volume": 12755.7, "taker_buy_quote": 776.82213}, {"ts": 1774414200000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6116.0, "quote_volume": 372.1261, "trades": 9, "taker_buy_volume": 2733.0, "taker_buy_quote": 166.4397}, {"ts": 1774414260000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6273.7, "quote_volume": 381.71345, "trades": 9, "taker_buy_volume": 2724.9, "taker_buy_quote": 165.94641}, {"ts": 1774414320000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 15711.6, "quote_volume": 955.49474, "trades": 10, "taker_buy_volume": 2294.6, "taker_buy_quote": 139.74114}, {"ts": 1774414380000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5501.4, "quote_volume": 334.67622, "trades": 10, "taker_buy_volume": 1911.0, "taker_buy_quote": 116.3799}, {"ts": 1774414440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4426.0, "quote_volume": 269.2726, "trades": 11, "taker_buy_volume": 1718.0, "taker_buy_quote": 104.6262}, {"ts": 1774414500000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 14225.9, "quote_volume": 866.0169, "trades": 16, "taker_buy_volume": 10821.8, "taker_buy_quote": 659.04762}, {"ts": 1774414560000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 26453.6, "quote_volume": 1610.81306, "trades": 20, "taker_buy_volume": 22201.4, "taker_buy_quote": 1352.06526}, {"ts": 1774414620000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 132621.4, "quote_volume": 8089.54599, "trades": 33, "taker_buy_volume": 129027.3, "taker_buy_quote": 7870.6653}, {"ts": 1774414680000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5703.2, "quote_volume": 348.11905, "trades": 10, "taker_buy_volume": 2238.5, "taker_buy_quote": 136.77235}, {"ts": 1774414740000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 7552.8, "quote_volume": 461.13141, "trades": 11, "taker_buy_volume": 4106.1, "taker_buy_quote": 250.88271}, {"ts": 1774414800000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 197446.7, "quote_volume": 12044.1133, "trades": 26, "taker_buy_volume": 11337.7, "taker_buy_quote": 691.5997}, {"ts": 1774414860000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6818.7, "quote_volume": 415.53772, "trades": 10, "taker_buy_volume": 2788.9, "taker_buy_quote": 170.1229}, {"ts": 1774414920000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5874.2, "quote_volume": 357.88792, "trades": 10, "taker_buy_volume": 1491.4, "taker_buy_quote": 90.9754}, {"ts": 1774414980000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 8380.0, "quote_volume": 510.81969, "trades": 14, "taker_buy_volume": 4776.9, "taker_buy_quote": 291.3909}, {"ts": 1774415040000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7134.1, "quote_volume": 434.53142, "trades": 10, "taker_buy_volume": 647.3, "taker_buy_quote": 39.4853}, {"ts": 1774415100000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 198407.9, "quote_volume": 12102.52391, "trades": 41, "taker_buy_volume": 189388.8, "taker_buy_quote": 11552.7168}, {"ts": 1774415160000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 90376.4, "quote_volume": 5522.05363, "trades": 50, "taker_buy_volume": 63104.4, "taker_buy_quote": 3855.77593}, {"ts": 1774415220000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 19669.7, "quote_volume": 1203.24497, "trades": 17, "taker_buy_volume": 14263.0, "taker_buy_quote": 872.8956}, {"ts": 1774415280000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 467261.7, "quote_volume": 28596.18799, "trades": 38, "taker_buy_volume": 336165.0, "taker_buy_quote": 20573.298}, {"ts": 1774415340000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 565611.1, "quote_volume": 34536.22507, "trades": 130, "taker_buy_volume": 271224.7, "taker_buy_quote": 16551.00686}, {"ts": 1774415400000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 8115.8, "quote_volume": 496.2384, "trades": 11, "taker_buy_volume": 3630.2, "taker_buy_quote": 222.16824}, {"ts": 1774415460000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 4907.0, "quote_volume": 299.96755, "trades": 9, "taker_buy_volume": 1498.5, "taker_buy_quote": 91.7082}, {"ts": 1774415520000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 170066.6, "quote_volume": 10391.05175, "trades": 45, "taker_buy_volume": 9011.3, "taker_buy_quote": 550.73157}, {"ts": 1774415580000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6793.0, "quote_volume": 415.25561, "trades": 17, "taker_buy_volume": 2033.1, "taker_buy_quote": 124.42572}, {"ts": 1774415640000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 7310.8, "quote_volume": 446.34404, "trades": 11, "taker_buy_volume": 3852.4, "taker_buy_quote": 235.38164}, {"ts": 1774415700000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 7410.4, "quote_volume": 452.41066, "trades": 11, "taker_buy_volume": 3762.6, "taker_buy_quote": 229.89486}, {"ts": 1774415760000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 5185.4, "quote_volume": 316.49203, "trades": 9, "taker_buy_volume": 1826.3, "taker_buy_quote": 111.58693}, {"ts": 1774415820000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 23613.2, "quote_volume": 1441.47424, "trades": 13, "taker_buy_volume": 10690.4, "taker_buy_quote": 653.18344}, {"ts": 1774415880000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 51703.6, "quote_volume": 3153.4733, "trades": 26, "taker_buy_volume": 12048.0, "taker_buy_quote": 734.928}, {"ts": 1774415940000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5570.6, "quote_volume": 339.3233, "trades": 9, "taker_buy_volume": 737.6, "taker_buy_quote": 44.9936}, {"ts": 1774416000000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5708.4, "quote_volume": 347.86646, "trades": 9, "taker_buy_volume": 2249.0, "taker_buy_quote": 137.189}, {"ts": 1774416060000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5988.4, "quote_volume": 364.9571, "trades": 10, "taker_buy_volume": 2635.4, "taker_buy_quote": 160.7594}, {"ts": 1774416120000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 26593.1, "quote_volume": 1618.2522, "trades": 25, "taker_buy_volume": 1178.4, "taker_buy_quote": 71.76456}, {"ts": 1774416180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4930.8, "quote_volume": 299.93149, "trades": 9, "taker_buy_volume": 1388.5, "taker_buy_quote": 84.55965}, {"ts": 1774416240000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6656.3, "quote_volume": 405.00869, "trades": 10, "taker_buy_volume": 3056.5, "taker_buy_quote": 186.14085}, {"ts": 1774416300000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5378.8, "quote_volume": 327.23615, "trades": 9, "taker_buy_volume": 2051.1, "taker_buy_quote": 124.91199}, {"ts": 1774416360000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 37587.8, "quote_volume": 2288.75158, "trades": 20, "taker_buy_volume": 34133.4, "taker_buy_quote": 2078.72406}, {"ts": 1774416420000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 141459.3, "quote_volume": 8614.96174, "trades": 28, "taker_buy_volume": 7303.5, "taker_buy_quote": 444.87352}, {"ts": 1774416480000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8242.0, "quote_volume": 501.58672, "trades": 14, "taker_buy_volume": 4731.2, "taker_buy_quote": 288.13008}, {"ts": 1774416540000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 71533.1, "quote_volume": 4356.00596, "trades": 24, "taker_buy_volume": 67934.8, "taker_buy_quote": 4137.22932}, {"ts": 1774416600000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 54695.1, "quote_volume": 3330.75536, "trades": 22, "taker_buy_volume": 1665.4, "taker_buy_quote": 101.5112}, {"ts": 1774416660000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 8064.6, "quote_volume": 491.425, "trades": 20, "taker_buy_volume": 4678.8, "taker_buy_quote": 285.22978}, {"ts": 1774416720000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 13744.0, "quote_volume": 837.0947, "trades": 17, "taker_buy_volume": 851.0, "taker_buy_quote": 51.911}, {"ts": 1774416780000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 10696.2, "quote_volume": 650.98151, "trades": 15, "taker_buy_volume": 6525.5, "taker_buy_quote": 397.40295}, {"ts": 1774416840000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6151.1, "quote_volume": 374.24487, "trades": 9, "taker_buy_volume": 2579.9, "taker_buy_quote": 157.11591}, {"ts": 1774416900000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5467.5, "quote_volume": 332.62821, "trades": 11, "taker_buy_volume": 2042.1, "taker_buy_quote": 124.36389}, {"ts": 1774416960000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6410.7, "quote_volume": 390.0364, "trades": 11, "taker_buy_volume": 2658.4, "taker_buy_quote": 161.89656}, {"ts": 1774417020000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4903.8, "quote_volume": 298.2954, "trades": 8, "taker_buy_volume": 1443.6, "taker_buy_quote": 87.91524}, {"ts": 1774417080000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6193.6, "quote_volume": 376.84114, "trades": 10, "taker_buy_volume": 2702.6, "taker_buy_quote": 164.58834}, {"ts": 1774417140000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8281.9, "quote_volume": 503.68778, "trades": 12, "taker_buy_volume": 1482.6, "taker_buy_quote": 90.29034}, {"ts": 1774417200000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6481.6, "quote_volume": 394.36314, "trades": 10, "taker_buy_volume": 2818.6, "taker_buy_quote": 171.65274}, {"ts": 1774417260000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5340.2, "quote_volume": 324.87979, "trades": 10, "taker_buy_volume": 1956.3, "taker_buy_quote": 119.13867}, {"ts": 1774417320000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4614.9, "quote_volume": 280.77661, "trades": 9, "taker_buy_volume": 1906.9, "taker_buy_quote": 116.13021}, {"ts": 1774417380000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5399.0, "quote_volume": 328.45845, "trades": 18, "taker_buy_volume": 1992.5, "taker_buy_quote": 121.34325}, {"ts": 1774417440000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 59994.8, "quote_volume": 3653.04296, "trades": 24, "taker_buy_volume": 50719.2, "taker_buy_quote": 3088.95108}, {"ts": 1774417500000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 44451.0, "quote_volume": 2707.34097, "trades": 13, "taker_buy_volume": 2750.7, "taker_buy_quote": 167.7927}, {"ts": 1774417560000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 6002.6, "quote_volume": 365.80514, "trades": 9, "taker_buy_volume": 2468.0, "taker_buy_quote": 150.548}, {"ts": 1774417620000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 62876.2, "quote_volume": 3834.9832, "trades": 21, "taker_buy_volume": 58226.2, "taker_buy_quote": 3551.7982}, {"ts": 1774417680000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 6934.1, "quote_volume": 422.62721, "trades": 13, "taker_buy_volume": 3405.2, "taker_buy_quote": 207.7172}, {"ts": 1774417740000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 6073.0, "quote_volume": 370.1098, "trades": 10, "taker_buy_volume": 2641.0, "taker_buy_quote": 161.101}, {"ts": 1774417800000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 136200.3, "quote_volume": 8294.31793, "trades": 42, "taker_buy_volume": 45312.9, "taker_buy_quote": 2759.55561}, {"ts": 1774417860000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 26087.9, "quote_volume": 1588.27553, "trades": 30, "taker_buy_volume": 17100.1, "taker_buy_quote": 1041.53421}, {"ts": 1774417920000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 9720.5, "quote_volume": 592.24194, "trades": 12, "taker_buy_volume": 2634.9, "taker_buy_quote": 160.7289}, {"ts": 1774417980000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7879.6, "quote_volume": 480.04297, "trades": 18, "taker_buy_volume": 1753.3, "taker_buy_quote": 106.9513}, {"ts": 1774418040000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 9184.5, "quote_volume": 559.54061, "trades": 15, "taker_buy_volume": 2045.6, "taker_buy_quote": 124.7816}, {"ts": 1774418100000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 7576.2, "quote_volume": 461.60958, "trades": 14, "taker_buy_volume": 2932.7, "taker_buy_quote": 178.82043}, {"ts": 1774418160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5092.7, "quote_volume": 309.80038, "trades": 10, "taker_buy_volume": 1642.2, "taker_buy_quote": 100.00998}, {"ts": 1774418220000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8014.7, "quote_volume": 487.6619, "trades": 12, "taker_buy_volume": 3681.4, "taker_buy_quote": 224.19726}, {"ts": 1774418280000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 6275.0, "quote_volume": 381.79854, "trades": 12, "taker_buy_volume": 2785.4, "taker_buy_quote": 169.63086}, {"ts": 1774418340000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 7926.9, "quote_volume": 482.14833, "trades": 12, "taker_buy_volume": 1928.1, "taker_buy_quote": 117.42129}, {"ts": 1774418400000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 58184.6, "quote_volume": 3543.58634, "trades": 28, "taker_buy_volume": 49860.2, "taker_buy_quote": 3036.67061}, {"ts": 1774418460000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 3720.3, "quote_volume": 226.60089, "trades": 8, "taker_buy_volume": 346.2, "taker_buy_quote": 21.1182}, {"ts": 1774418520000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 54177.5, "quote_volume": 3299.17835, "trades": 22, "taker_buy_volume": 1485.4, "taker_buy_quote": 90.46086}, {"ts": 1774418580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 6755.3, "quote_volume": 411.17662, "trades": 19, "taker_buy_volume": 1247.2, "taker_buy_quote": 75.95448}, {"ts": 1774418640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3458.3, "quote_volume": 210.26464, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4993.3, "quote_volume": 303.59264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2708.0, "quote_volume": 164.6464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418820000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4531.8, "quote_volume": 275.53344, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418880000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3419.3, "quote_volume": 207.89344, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418940000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3393.2, "quote_volume": 206.30656, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419000000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3539.0, "quote_volume": 215.1712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5155.8, "quote_volume": 313.47264, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3607.3, "quote_volume": 219.32384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419180000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3414.3, "quote_volume": 207.58944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419240000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3390.7, "quote_volume": 206.15456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419300000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4240.9, "quote_volume": 257.93853, "trades": 8, "taker_buy_volume": 918.1, "taker_buy_quote": 55.91229}, {"ts": 1774419360000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 3476.0, "quote_volume": 211.35075, "trades": 11, "taker_buy_volume": 99.5, "taker_buy_quote": 6.05955}, {"ts": 1774419420000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 21503.1, "quote_volume": 1307.38848, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419480000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 6647.7, "quote_volume": 404.18016, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3420.8, "quote_volume": 207.98464, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419600000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5874.7, "quote_volume": 357.42114, "trades": 9, "taker_buy_volume": 2393.8, "taker_buy_quote": 145.78242}, {"ts": 1774419660000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 4244.0, "quote_volume": 258.1252, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 54.81}, {"ts": 1774419720000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3376.2, "quote_volume": 205.27296, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419780000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 185698.5, "quote_volume": 11308.85986, "trades": 24, "taker_buy_volume": 182289.4, "taker_buy_quote": 11101.42446}, {"ts": 1774419840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3401.0, "quote_volume": 207.1209, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419900000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4815.2, "quote_volume": 293.24568, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3409.3, "quote_volume": 207.62637, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420020000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3424.6, "quote_volume": 208.55814, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3422.2, "quote_volume": 208.41198, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4292.7, "quote_volume": 261.42543, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420200000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2807.4, "quote_volume": 170.9806, "trades": 8, "taker_buy_volume": 99.4, "taker_buy_quote": 6.0634}, {"ts": 1774420260000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4108.1, "quote_volume": 250.18329, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420320000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 18588.3, "quote_volume": 1131.78854, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 54.81}, {"ts": 1774420380000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 12965.4, "quote_volume": 788.99192, "trades": 11, "taker_buy_volume": 6956.0, "taker_buy_quote": 423.6204}, {"ts": 1774420440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 48722.3, "quote_volume": 2966.61713, "trades": 24, "taker_buy_volume": 43012.9, "taker_buy_quote": 2619.48561}, {"ts": 1774420500000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 6390.5, "quote_volume": 389.18145, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 5999.1, "quote_volume": 365.34519, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420620000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 123115.0, "quote_volume": 7497.4908, "trades": 39, "taker_buy_volume": 46320.4, "taker_buy_quote": 2820.91236}, {"ts": 1774420680000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 97919.8, "quote_volume": 5962.99817, "trades": 30, "taker_buy_volume": 87464.8, "taker_buy_quote": 5326.60632}, {"ts": 1774420740000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 87607.2, "quote_volume": 5334.95937, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420800000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 35403.1, "quote_volume": 2155.71395, "trades": 12, "taker_buy_volume": 32054.7, "taker_buy_quote": 1952.13123}, {"ts": 1774420860000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3372.9, "quote_volume": 205.07232, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420920000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 34405.4, "quote_volume": 2094.95372, "trades": 15, "taker_buy_volume": 31054.0, "taker_buy_quote": 1891.1886}, {"ts": 1774420980000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3399.3, "quote_volume": 206.67744, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421040000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3457.4, "quote_volume": 210.20992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421100000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 3896.8, "quote_volume": 236.95628, "trades": 10, "taker_buy_volume": 308.4, "taker_buy_quote": 18.78156}, {"ts": 1774421160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4333.2, "quote_volume": 263.54856, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 54.81}, {"ts": 1774421220000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 14831.9, "quote_volume": 902.55567, "trades": 9, "taker_buy_volume": 7761.5, "taker_buy_quote": 472.67535}, {"ts": 1774421280000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 141721.5, "quote_volume": 8630.98542, "trades": 41, "taker_buy_volume": 96319.4, "taker_buy_quote": 5866.53918}, {"ts": 1774421340000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3474.5, "quote_volume": 211.2496, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421400000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 22359.4, "quote_volume": 1361.08537, "trades": 11, "taker_buy_volume": 16338.5, "taker_buy_quote": 995.01465}, {"ts": 1774421460000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3595.2, "quote_volume": 218.58816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421520000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 34439.3, "quote_volume": 2097.21797, "trades": 18, "taker_buy_volume": 25924.9, "taker_buy_quote": 1578.82641}, {"ts": 1774421580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2708.0, "quote_volume": 164.9172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3352.3, "quote_volume": 204.15507, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421700000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 10241.1, "quote_volume": 624.17501, "trades": 17, "taker_buy_volume": 4920.2, "taker_buy_quote": 300.1322}, {"ts": 1774421760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4361.4, "quote_volume": 265.60926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421820000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3340.3, "quote_volume": 203.42427, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421880000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 99493.8, "quote_volume": 6059.25987, "trades": 28, "taker_buy_volume": 1828.3, "taker_buy_quote": 111.5263}, {"ts": 1774421940000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3610.4, "quote_volume": 219.51232, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422000000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 100303.5, "quote_volume": 6108.14449, "trades": 37, "taker_buy_volume": 39619.2, "taker_buy_quote": 2412.80928}, {"ts": 1774422060000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 68430.1, "quote_volume": 4167.25769, "trades": 15, "taker_buy_volume": 60100.6, "taker_buy_quote": 3660.12654}, {"ts": 1774422120000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 9438.9, "quote_volume": 575.30912, "trades": 9, "taker_buy_volume": 4801.1, "taker_buy_quote": 292.8671}, {"ts": 1774422180000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 119138.4, "quote_volume": 7267.06789, "trades": 24, "taker_buy_volume": 115393.3, "taker_buy_quote": 7038.9913}, {"ts": 1774422240000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 7956.2, "quote_volume": 484.65112, "trades": 12, "taker_buy_volume": 1185.4, "taker_buy_quote": 72.3094}, {"ts": 1774422300000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5522.2, "quote_volume": 336.4987, "trades": 9, "taker_buy_volume": 1967.2, "taker_buy_quote": 119.9992}, {"ts": 1774422360000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4461.0, "quote_volume": 271.6749, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422420000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 234854.4, "quote_volume": 14302.28755, "trades": 32, "taker_buy_volume": 29844.1, "taker_buy_quote": 1817.50569}, {"ts": 1774422480000, "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 379440.9, "quote_volume": 23110.4949, "trades": 35, "taker_buy_volume": 305610.6, "taker_buy_quote": 18614.41034}, {"ts": 1774422540000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5129.2, "quote_volume": 312.03536, "trades": 9, "taker_buy_volume": 1800.0, "taker_buy_quote": 109.62}, {"ts": 1774422600000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 23195.2, "quote_volume": 1412.58768, "trades": 17, "taker_buy_volume": 19955.1, "taker_buy_quote": 1215.26559}, {"ts": 1774422660000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3438.8, "quote_volume": 209.42292, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422720000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 15626.8, "quote_volume": 952.44515, "trades": 14, "taker_buy_volume": 7730.3, "taker_buy_quote": 471.5483}, {"ts": 1774422780000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 45708.0, "quote_volume": 2788.0526, "trades": 40, "taker_buy_volume": 42350.9, "taker_buy_quote": 2583.4049}, {"ts": 1774422840000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 5934.5, "quote_volume": 362.0045, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422900000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3576.2, "quote_volume": 218.1482, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422960000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 28298.0, "quote_volume": 1729.37574, "trades": 17, "taker_buy_volume": 24790.0, "taker_buy_quote": 1515.30774}, {"ts": 1774423020000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 19031.6, "quote_volume": 1164.46312, "trades": 9, "taker_buy_volume": 16323.6, "taker_buy_quote": 999.00432}, {"ts": 1774423080000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 19488.9, "quote_volume": 1192.36063, "trades": 13, "taker_buy_volume": 15888.4, "taker_buy_quote": 972.37008}, {"ts": 1774423140000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 20944.1, "quote_volume": 1280.70281, "trades": 12, "taker_buy_volume": 10183.0, "taker_buy_quote": 623.1996}, {"ts": 1774423200000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 112056.5, "quote_volume": 6846.51675, "trades": 39, "taker_buy_volume": 55363.1, "taker_buy_quote": 3382.68541}, {"ts": 1774423260000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 9071.7, "quote_volume": 554.28087, "trades": 20, "taker_buy_volume": 4745.8, "taker_buy_quote": 289.96838}, {"ts": 1774423320000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 55617.4, "quote_volume": 3403.41811, "trades": 30, "taker_buy_volume": 43049.7, "taker_buy_quote": 2634.64164}, {"ts": 1774423380000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 63704.3, "quote_volume": 3898.18349, "trades": 42, "taker_buy_volume": 8430.3, "taker_buy_quote": 515.93436}, {"ts": 1774423440000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 7115.3, "quote_volume": 435.10884, "trades": 10, "taker_buy_volume": 3640.1, "taker_buy_quote": 222.77412}, {"ts": 1774423500000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 25731.5, "quote_volume": 1572.19465, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423560000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 78543.9, "quote_volume": 4799.03229, "trades": 32, "taker_buy_volume": 11097.9, "taker_buy_quote": 678.08169}, {"ts": 1774423620000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3586.0, "quote_volume": 218.746, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423680000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3406.1, "quote_volume": 207.7721, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423740000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 10422.5, "quote_volume": 636.47312, "trades": 11, "taker_buy_volume": 7006.2, "taker_buy_quote": 428.07882}, {"ts": 1774423800000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 14718.9, "quote_volume": 898.1866, "trades": 11, "taker_buy_volume": 3337.0, "taker_buy_quote": 203.8907}, {"ts": 1774423860000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 88000.2, "quote_volume": 5376.4799, "trades": 21, "taker_buy_volume": 84677.0, "taker_buy_quote": 5173.7647}, {"ts": 1774423920000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 579087.6, "quote_volume": 35382.16167, "trades": 112, "taker_buy_volume": 270694.1, "taker_buy_quote": 16539.40951}, {"ts": 1774423980000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3412.0, "quote_volume": 208.4732, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424040000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 4718.1, "quote_volume": 288.41524, "trades": 8, "taker_buy_volume": 1393.3, "taker_buy_quote": 85.26996}, {"ts": 1774424100000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3592.3, "quote_volume": 219.48953, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424160000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 38169.4, "quote_volume": 2335.83188, "trades": 22, "taker_buy_volume": 34901.1, "taker_buy_quote": 2135.94732}, {"ts": 1774424220000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 6118.6, "quote_volume": 374.45832, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424280000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 160044.2, "quote_volume": 9810.96135, "trades": 48, "taker_buy_volume": 131950.1, "taker_buy_quote": 8088.83523}, {"ts": 1774424340000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 49251.4, "quote_volume": 3019.063, "trades": 40, "taker_buy_volume": 20815.6, "taker_buy_quote": 1276.05821}, {"ts": 1774424400000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 133926.2, "quote_volume": 8209.47247, "trades": 48, "taker_buy_volume": 129511.9, "taker_buy_quote": 7939.07947}, {"ts": 1774424460000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 43521.1, "quote_volume": 2671.92474, "trades": 17, "taker_buy_volume": 40813.1, "taker_buy_quote": 2505.92434}, {"ts": 1774424520000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 31980.2, "quote_volume": 1962.83072, "trades": 18, "taker_buy_volume": 24444.6, "taker_buy_quote": 1500.89844}, {"ts": 1774424580000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 65507.3, "quote_volume": 4021.79829, "trades": 24, "taker_buy_volume": 62008.0, "taker_buy_quote": 3807.2912}, {"ts": 1774424640000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 176218.3, "quote_volume": 10793.2831, "trades": 91, "taker_buy_volume": 57710.1, "taker_buy_quote": 3531.85812}, {"ts": 1774424700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 200771.5, "quote_volume": 12287.2158, "trades": 25, "taker_buy_volume": 5231.9, "taker_buy_quote": 320.19228}, {"ts": 1774424760000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 36999.0, "quote_volume": 2264.00651, "trades": 21, "taker_buy_volume": 8686.0, "taker_buy_quote": 531.5832}, {"ts": 1774424820000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 95403.4, "quote_volume": 5829.02421, "trades": 59, "taker_buy_volume": 18723.2, "taker_buy_quote": 1143.98752}, {"ts": 1774424880000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 33193.3, "quote_volume": 2028.06584, "trades": 21, "taker_buy_volume": 23813.7, "taker_buy_quote": 1455.01707}, {"ts": 1774424940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3364.9, "quote_volume": 205.59539, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425000000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 46655.2, "quote_volume": 2855.25941, "trades": 22, "taker_buy_volume": 41333.2, "taker_buy_quote": 2529.59184}, {"ts": 1774425060000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.0611, "volume": 71210.6, "quote_volume": 4357.78118, "trades": 24, "taker_buy_volume": 22342.7, "taker_buy_quote": 1367.40262}, {"ts": 1774425120000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3452.8, "quote_volume": 210.96608, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3836.3, "quote_volume": 234.39793, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425240000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5074.6, "quote_volume": 310.0908, "trades": 9, "taker_buy_volume": 327.4, "taker_buy_quote": 20.03688}, {"ts": 1774425300000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3463.8, "quote_volume": 211.63818, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3433.5, "quote_volume": 209.78685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425420000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3449.1, "quote_volume": 210.74001, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425480000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3327.2, "quote_volume": 203.29192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425540000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 47322.8, "quote_volume": 2895.66003, "trades": 17, "taker_buy_volume": 42369.5, "taker_buy_quote": 2593.0134}, {"ts": 1774425600000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 144649.1, "quote_volume": 8864.00145, "trades": 51, "taker_buy_volume": 88038.3, "taker_buy_quote": 5393.99675}, {"ts": 1774425660000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 161462.0, "quote_volume": 9897.47968, "trades": 45, "taker_buy_volume": 97978.7, "taker_buy_quote": 6006.09431}, {"ts": 1774425720000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3563.1, "quote_volume": 218.41803, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425780000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 9178.1, "quote_volume": 563.06933, "trades": 10, "taker_buy_volume": 4518.0, "taker_buy_quote": 277.4052}, {"ts": 1774425840000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 76170.5, "quote_volume": 4676.7333, "trades": 68, "taker_buy_volume": 58821.6, "taker_buy_quote": 3611.64624}, {"ts": 1774425900000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 91426.7, "quote_volume": 5622.21105, "trades": 63, "taker_buy_volume": 58465.0, "taker_buy_quote": 3595.5975}, {"ts": 1774425960000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 80310.2, "quote_volume": 4938.74435, "trades": 53, "taker_buy_volume": 36515.0, "taker_buy_quote": 2245.6725}, {"ts": 1774426020000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 107215.1, "quote_volume": 6593.54069, "trades": 54, "taker_buy_volume": 96675.4, "taker_buy_quote": 5945.5371}, {"ts": 1774426080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 121517.7, "quote_volume": 7473.33855, "trades": 43, "taker_buy_volume": 66940.0, "taker_buy_quote": 4116.81}, {"ts": 1774426140000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0613, "volume": 164611.0, "quote_volume": 10111.24561, "trades": 95, "taker_buy_volume": 6002.3, "taker_buy_quote": 368.54122}, {"ts": 1774426200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3509.7, "quote_volume": 215.14461, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426260000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 12566.0, "quote_volume": 771.18805, "trades": 20, "taker_buy_volume": 8922.5, "taker_buy_quote": 547.8415}, {"ts": 1774426320000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 19121.9, "quote_volume": 1174.08466, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426380000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4164.7, "quote_volume": 255.71258, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426440000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 29713.9, "quote_volume": 1824.44329, "trades": 35, "taker_buy_volume": 11534.0, "taker_buy_quote": 708.19743}, {"ts": 1774426500000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0615, "volume": 203058.5, "quote_volume": 12473.48125, "trades": 41, "taker_buy_volume": 113999.5, "taker_buy_quote": 7005.21265}, {"ts": 1774426560000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 11935.6, "quote_volume": 734.4504, "trades": 11, "taker_buy_volume": 4110.0, "taker_buy_quote": 253.176}, {"ts": 1774426620000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 125669.9, "quote_volume": 7741.13044, "trades": 41, "taker_buy_volume": 117794.9, "taker_buy_quote": 7256.16584}, {"ts": 1774426680000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 236740.5, "quote_volume": 14582.90144, "trades": 96, "taker_buy_volume": 79090.1, "taker_buy_quote": 4871.95016}, {"ts": 1774426740000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 113043.3, "quote_volume": 6963.33188, "trades": 37, "taker_buy_volume": 106548.5, "taker_buy_quote": 6563.3876}, {"ts": 1774426800000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 5530.9, "quote_volume": 340.88047, "trades": 14, "taker_buy_volume": 1770.3, "taker_buy_quote": 109.22751}, {"ts": 1774426860000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3442.7, "quote_volume": 212.07032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426920000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 7020.8, "quote_volume": 432.28623, "trades": 13, "taker_buy_volume": 2029.2, "taker_buy_quote": 124.99872}, {"ts": 1774426980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3413.2, "quote_volume": 209.9118, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427040000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 49753.5, "quote_volume": 3064.6802, "trades": 24, "taker_buy_volume": 45486.3, "taker_buy_quote": 2801.95608}, {"ts": 1774427100000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 95054.0, "quote_volume": 5855.2391, "trades": 23, "taker_buy_volume": 456.0, "taker_buy_quote": 28.0896}, {"ts": 1774427160000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 88051.8, "quote_volume": 5423.92149, "trades": 33, "taker_buy_volume": 51762.1, "taker_buy_quote": 3188.56399}, {"ts": 1774427220000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 90525.6, "quote_volume": 5585.02692, "trades": 32, "taker_buy_volume": 85611.3, "taker_buy_quote": 5282.21721}, {"ts": 1774427280000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 349969.5, "quote_volume": 21647.2097, "trades": 90, "taker_buy_volume": 314667.4, "taker_buy_quote": 19463.55222}, {"ts": 1774427340000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 65344.0, "quote_volume": 4034.62106, "trades": 31, "taker_buy_volume": 17121.0, "taker_buy_quote": 1058.0778}, {"ts": 1774427400000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 160201.8, "quote_volume": 9888.76561, "trades": 67, "taker_buy_volume": 128139.3, "taker_buy_quote": 7907.84161}, {"ts": 1774427460000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4596.9, "quote_volume": 283.62873, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427520000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 131885.2, "quote_volume": 8149.70329, "trades": 47, "taker_buy_volume": 116950.7, "taker_buy_quote": 7227.55326}, {"ts": 1774427580000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 70364.6, "quote_volume": 4351.15085, "trades": 36, "taker_buy_volume": 24056.2, "taker_buy_quote": 1489.07878}, {"ts": 1774427640000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 84682.5, "quote_volume": 5233.77194, "trades": 29, "taker_buy_volume": 74640.5, "taker_buy_quote": 4613.26755}, {"ts": 1774427700000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 50749.3, "quote_volume": 3136.17391, "trades": 86, "taker_buy_volume": 25233.0, "taker_buy_quote": 1559.3994}, {"ts": 1774427760000, "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 32716.5, "quote_volume": 2021.93303, "trades": 52, "taker_buy_volume": 12823.8, "taker_buy_quote": 792.67239}, {"ts": 1774427820000, "open": 0.0617, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 52900.2, "quote_volume": 3263.74558, "trades": 40, "taker_buy_volume": 7252.8, "taker_buy_quote": 447.51394}, {"ts": 1774427880000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 17079.5, "quote_volume": 1054.54564, "trades": 13, "taker_buy_volume": 7404.9, "taker_buy_quote": 457.62282}, {"ts": 1774427940000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3512.4, "quote_volume": 216.71508, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428000000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 194725.0, "quote_volume": 12033.68843, "trades": 63, "taker_buy_volume": 134277.2, "taker_buy_quote": 8298.33096}, {"ts": 1774428060000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 33398.3, "quote_volume": 2066.92285, "trades": 14, "taker_buy_volume": 29079.1, "taker_buy_quote": 1799.99629}, {"ts": 1774428120000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3993.9, "quote_volume": 246.82302, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428180000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 4225.8, "quote_volume": 261.15444, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428240000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 16733.8, "quote_volume": 1034.14884, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428300000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3318.5, "quote_volume": 205.0833, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428360000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 3918.9, "quote_volume": 242.18802, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428420000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 187731.3, "quote_volume": 11601.5672, "trades": 90, "taker_buy_volume": 57026.7, "taker_buy_quote": 3524.25006}, {"ts": 1774428480000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3437.2, "quote_volume": 212.07524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428540000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 4397.2, "quote_volume": 271.30724, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428600000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3359.8, "quote_volume": 207.29966, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428660000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3363.9, "quote_volume": 207.55263, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428720000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 164471.7, "quote_volume": 10147.80613, "trades": 42, "taker_buy_volume": 92685.3, "taker_buy_quote": 5718.68301}, {"ts": 1774428780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2708.0, "quote_volume": 166.8128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3355.3, "quote_volume": 206.68648, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428900000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3584.2, "quote_volume": 220.78672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428960000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 18713.8, "quote_volume": 1153.38467, "trades": 10, "taker_buy_volume": 6145.9, "taker_buy_quote": 379.20203}, {"ts": 1774429020000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3449.7, "quote_volume": 212.50152, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429080000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 79304.4, "quote_volume": 4884.34279, "trades": 35, "taker_buy_volume": 4668.0, "taker_buy_quote": 287.5488}, {"ts": 1774429140000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 9079.1, "quote_volume": 558.50194, "trades": 10, "taker_buy_volume": 1372.9, "taker_buy_quote": 84.57064}, {"ts": 1774429200000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5029.9, "quote_volume": 309.33885, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429260000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 141094.7, "quote_volume": 8677.16386, "trades": 57, "taker_buy_volume": 101808.9, "taker_buy_quote": 6261.24735}, {"ts": 1774429320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3458.0, "quote_volume": 212.667, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429380000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 5954.9, "quote_volume": 366.46985, "trades": 8, "taker_buy_volume": 2435.0, "taker_buy_quote": 149.996}, {"ts": 1774429440000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 144053.1, "quote_volume": 8855.64317, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 55.35}, {"ts": 1774429500000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3334.3, "quote_volume": 204.72602, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429560000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3452.8, "quote_volume": 212.00192, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429620000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 125865.4, "quote_volume": 7741.59588, "trades": 28, "taker_buy_volume": 105532.4, "taker_buy_quote": 6491.1611}, {"ts": 1774429680000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3394.8, "quote_volume": 208.7802, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 97470.5, "quote_volume": 6004.1828, "trades": 27, "taker_buy_volume": 89889.8, "taker_buy_quote": 5537.21168}, {"ts": 1774429800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3324.3, "quote_volume": 204.77688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429860000, "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0617, "volume": 373917.3, "quote_volume": 23094.68773, "trades": 71, "taker_buy_volume": 302855.6, "taker_buy_quote": 18703.59083}, {"ts": 1774429920000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 196438.0, "quote_volume": 12120.00236, "trades": 27, "taker_buy_volume": 8106.7, "taker_buy_quote": 500.18339}, {"ts": 1774429980000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3391.3, "quote_volume": 208.90408, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430040000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 58665.0, "quote_volume": 3619.2805, "trades": 27, "taker_buy_volume": 55165.0, "taker_buy_quote": 3403.6805}, {"ts": 1774430100000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 21346.9, "quote_volume": 1316.63787, "trades": 12, "taker_buy_volume": 16688.3, "taker_buy_quote": 1029.66811}, {"ts": 1774430160000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 91022.1, "quote_volume": 5615.72266, "trades": 46, "taker_buy_volume": 87613.0, "taker_buy_quote": 5405.7221}, {"ts": 1774430220000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 3113.1, "quote_volume": 191.80747, "trades": 7, "taker_buy_volume": 405.1, "taker_buy_quote": 24.99467}, {"ts": 1774430280000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 65870.4, "quote_volume": 4063.78143, "trades": 17, "taker_buy_volume": 61647.9, "taker_buy_quote": 3803.67543}, {"ts": 1774430340000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 18173.3, "quote_volume": 1120.93308, "trades": 9, "taker_buy_volume": 14578.0, "taker_buy_quote": 899.4626}, {"ts": 1774430400000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 62038.1, "quote_volume": 3827.31073, "trades": 20, "taker_buy_volume": 57637.7, "taker_buy_quote": 3556.24609}, {"ts": 1774430460000, "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 65347.3, "quote_volume": 4030.97891, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430520000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 154573.3, "quote_volume": 9506.09021, "trades": 55, "taker_buy_volume": 105797.7, "taker_buy_quote": 6506.55855}, {"ts": 1774430580000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4161.7, "quote_volume": 255.52838, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430640000, "open": 0.0614, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 120317.2, "quote_volume": 7388.35634, "trades": 66, "taker_buy_volume": 61165.2, "taker_buy_quote": 3756.54416}, {"ts": 1774430700000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3722.6, "quote_volume": 228.56764, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430760000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3470.5, "quote_volume": 213.0887, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430820000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3772.3, "quote_volume": 231.61922, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430880000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 8146.4, "quote_volume": 500.18896, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430940000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3507.2, "quote_volume": 215.34208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431000000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 3669.7, "quote_volume": 225.32988, "trades": 8, "taker_buy_volume": 103.0, "taker_buy_quote": 6.3345}, {"ts": 1774431060000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 4693.6, "quote_volume": 288.29621, "trades": 8, "taker_buy_volume": 1091.7, "taker_buy_quote": 67.13955}, {"ts": 1774431120000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 138293.2, "quote_volume": 8491.20248, "trades": 27, "taker_buy_volume": 96224.0, "taker_buy_quote": 5908.1536}, {"ts": 1774431180000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 3866.0, "quote_volume": 237.40391, "trades": 8, "taker_buy_volume": 315.1, "taker_buy_quote": 19.37865}, {"ts": 1774431240000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 16018.8, "quote_volume": 983.55432, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431300000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 5779.1, "quote_volume": 355.05462, "trades": 8, "taker_buy_volume": 2178.8, "taker_buy_quote": 133.9962}, {"ts": 1774431360000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3595.1, "quote_volume": 220.73914, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431420000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3467.7, "quote_volume": 212.91678, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431480000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 3427.0, "quote_volume": 210.4178, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431540000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 14834.4, "quote_volume": 910.83216, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431600000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 110972.5, "quote_volume": 6824.28686, "trades": 29, "taker_buy_volume": 63024.1, "taker_buy_quote": 3875.98215}, {"ts": 1774431660000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 2708.0, "quote_volume": 166.542, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431720000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 15004.4, "quote_volume": 923.54634, "trades": 9, "taker_buy_volume": 7757.4, "taker_buy_quote": 477.85584}, {"ts": 1774431780000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 108956.9, "quote_volume": 6711.49792, "trades": 26, "taker_buy_volume": 105703.3, "taker_buy_quote": 6511.32328}, {"ts": 1774431840000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 15372.5, "quote_volume": 948.00916, "trades": 10, "taker_buy_volume": 10631.6, "taker_buy_quote": 655.96972}, {"ts": 1774431900000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 3710.1, "quote_volume": 228.57166, "trades": 8, "taker_buy_volume": 295.0, "taker_buy_quote": 18.2015}, {"ts": 1774431960000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3531.5, "quote_volume": 217.5404, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432020000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 89641.9, "quote_volume": 5521.9688, "trades": 19, "taker_buy_volume": 277.6, "taker_buy_quote": 17.12792}, {"ts": 1774432080000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 7313.0, "quote_volume": 450.1198, "trades": 9, "taker_buy_volume": 3703.0, "taker_buy_quote": 228.1048}, {"ts": 1774432140000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 58877.2, "quote_volume": 3626.48313, "trades": 26, "taker_buy_volume": 55353.3, "taker_buy_quote": 3409.76328}, {"ts": 1774432200000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4012.8, "quote_volume": 247.18848, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432260000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 38912.3, "quote_volume": 2397.15975, "trades": 13, "taker_buy_volume": 1620.7, "taker_buy_quote": 99.99719}, {"ts": 1774432320000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 8498.0, "quote_volume": 523.97928, "trades": 8, "taker_buy_volume": 5024.8, "taker_buy_quote": 310.03016}, {"ts": 1774432380000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 3766.1, "quote_volume": 232.00796, "trades": 10, "taker_buy_volume": 162.0, "taker_buy_quote": 9.9954}, {"ts": 1774432440000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3563.5, "quote_volume": 219.5116, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432500000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 261689.0, "quote_volume": 16145.86492, "trades": 124, "taker_buy_volume": 221062.9, "taker_buy_quote": 13639.58093}, {"ts": 1774432560000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 13165.7, "quote_volume": 811.97982, "trades": 14, "taker_buy_volume": 9727.0, "taker_buy_quote": 600.1559}, {"ts": 1774432620000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3604.3, "quote_volume": 222.02488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432680000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3542.0, "quote_volume": 218.1872, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432740000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 58890.7, "quote_volume": 3627.66712, "trades": 20, "taker_buy_volume": 5432.7, "taker_buy_quote": 334.65432}, {"ts": 1774432800000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 103045.0, "quote_volume": 6347.4366, "trades": 37, "taker_buy_volume": 99653.0, "taker_buy_quote": 6138.6248}, {"ts": 1774432860000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 136076.7, "quote_volume": 8395.38326, "trades": 40, "taker_buy_volume": 44506.2, "taker_buy_quote": 2746.03254}, {"ts": 1774432920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3396.8, "quote_volume": 209.24288, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432980000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 103664.2, "quote_volume": 6395.72472, "trades": 15, "taker_buy_volume": 100100.0, "taker_buy_quote": 6176.17}, {"ts": 1774433040000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 13404.4, "quote_volume": 826.70954, "trades": 12, "taker_buy_volume": 9985.0, "taker_buy_quote": 616.0745}, {"ts": 1774433100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 2708.0, "quote_volume": 166.8128, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 6725.6, "quote_volume": 414.29696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433220000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 1175753.9, "quote_volume": 72338.51913, "trades": 193, "taker_buy_volume": 199725.6, "taker_buy_quote": 12284.3591}, {"ts": 1774433280000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 6300.6, "quote_volume": 386.85684, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433340000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 393683.4, "quote_volume": 24211.32324, "trades": 72, "taker_buy_volume": 301669.3, "taker_buy_quote": 18552.66195}, {"ts": 1774433400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3366.1, "quote_volume": 207.01515, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433460000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3317.4, "quote_volume": 204.0201, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433520000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4694.6, "quote_volume": 288.7179, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433580000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 50249.7, "quote_volume": 3094.89622, "trades": 17, "taker_buy_volume": 45396.7, "taker_buy_quote": 2796.43672}, {"ts": 1774433640000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3640.9, "quote_volume": 223.92612, "trades": 8, "taker_buy_volume": 107.7, "taker_buy_quote": 6.63432}, {"ts": 1774433700000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4055.7, "quote_volume": 249.42555, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433760000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 21748.2, "quote_volume": 1339.31569, "trades": 15, "taker_buy_volume": 18013.9, "taker_buy_quote": 1109.65624}, {"ts": 1774433820000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5406.8, "quote_volume": 332.5182, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433880000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 13270.7, "quote_volume": 817.13075, "trades": 13, "taker_buy_volume": 9827.0, "taker_buy_quote": 605.3432}, {"ts": 1774433940000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 4278.4, "quote_volume": 263.20531, "trades": 10, "taker_buy_volume": 837.1, "taker_buy_quote": 51.56536}, {"ts": 1774434000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3460.6, "quote_volume": 212.8269, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434060000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3377.2, "quote_volume": 207.6978, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434120000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 11459.4, "quote_volume": 705.5648, "trades": 8, "taker_buy_volume": 8117.0, "taker_buy_quote": 500.0072}, {"ts": 1774434180000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4290.6, "quote_volume": 263.8719, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434240000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4309.0, "quote_volume": 265.0035, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434300000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3717.1, "quote_volume": 228.62485, "trades": 8, "taker_buy_volume": 232.0, "taker_buy_quote": 14.2912}, {"ts": 1774434360000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5620.5, "quote_volume": 345.66075, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434420000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 99579.2, "quote_volume": 6133.90144, "trades": 21, "taker_buy_volume": 96276.8, "taker_buy_quote": 5930.65088}, {"ts": 1774434480000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 3409.6, "quote_volume": 210.08888, "trades": 8, "taker_buy_volume": 575.2, "taker_buy_quote": 35.48984}, {"ts": 1774434540000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 7111.8, "quote_volume": 438.43225, "trades": 9, "taker_buy_volume": 3453.7, "taker_buy_quote": 213.09329}, {"ts": 1774434600000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3857.3, "quote_volume": 237.60968, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434660000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3386.6, "quote_volume": 208.61456, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434720000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3334.7, "quote_volume": 205.41752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434780000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3359.8, "quote_volume": 206.96368, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3531.0, "quote_volume": 217.5096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434900000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 7119.0, "quote_volume": 438.88821, "trades": 9, "taker_buy_volume": 3578.1, "taker_buy_quote": 220.76877}, {"ts": 1774434960000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 155929.5, "quote_volume": 9605.20254, "trades": 91, "taker_buy_volume": 12546.8, "taker_buy_quote": 772.92339}, {"ts": 1774435020000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3826.0, "quote_volume": 235.299, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435080000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5850.2, "quote_volume": 359.7873, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435140000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 38784.0, "quote_volume": 2385.216, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435200000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3895.8, "quote_volume": 239.60484, "trades": 12, "taker_buy_volume": 131.4, "taker_buy_quote": 8.09424}, {"ts": 1774435260000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 11207.0, "quote_volume": 689.2305, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3383.6, "quote_volume": 208.0914, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435380000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3329.5, "quote_volume": 204.76425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435440000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3489.6, "quote_volume": 214.6104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435500000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 5061.5, "quote_volume": 311.32263, "trades": 9, "taker_buy_volume": 403.8, "taker_buy_quote": 24.87408}, {"ts": 1774435560000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 7052.4, "quote_volume": 433.7226, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435620000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 174080.6, "quote_volume": 10722.95526, "trades": 62, "taker_buy_volume": 113892.8, "taker_buy_quote": 7015.79648}, {"ts": 1774435680000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 46111.1, "quote_volume": 2840.0873, "trades": 27, "taker_buy_volume": 42546.5, "taker_buy_quote": 2620.8644}, {"ts": 1774435740000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 54197.7, "quote_volume": 3338.24583, "trades": 35, "taker_buy_volume": 50872.8, "taker_buy_quote": 3133.76448}, {"ts": 1774435800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 9066.8, "quote_volume": 557.6082, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435860000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 225476.5, "quote_volume": 13887.57661, "trades": 72, "taker_buy_volume": 102787.2, "taker_buy_quote": 6331.69152}, {"ts": 1774435920000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 11590.9, "quote_volume": 713.65265, "trades": 8, "taker_buy_volume": 8123.0, "taker_buy_quote": 500.3768}, {"ts": 1774435980000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3378.0, "quote_volume": 207.747, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436040000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 209912.0, "quote_volume": 12930.29652, "trades": 93, "taker_buy_volume": 98158.3, "taker_buy_quote": 6046.55128}, {"ts": 1774436100000, "open": 0.0615, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 82985.2, "quote_volume": 5111.65572, "trades": 26, "taker_buy_volume": 79648.6, "taker_buy_quote": 4906.37478}, {"ts": 1774436160000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 228437.9, "quote_volume": 14073.42494, "trades": 96, "taker_buy_volume": 117510.1, "taker_buy_quote": 7240.27246}, {"ts": 1774436220000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 10741.8, "quote_volume": 662.42776, "trades": 14, "taker_buy_volume": 7328.8, "taker_buy_quote": 452.18696}, {"ts": 1774436280000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 195102.0, "quote_volume": 12041.33039, "trades": 63, "taker_buy_volume": 127805.5, "taker_buy_quote": 7889.43175}, {"ts": 1774436340000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 10766.2, "quote_volume": 663.19792, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436400000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 4386.2, "quote_volume": 270.2757, "trades": 9, "taker_buy_volume": 857.8, "taker_buy_quote": 52.92626}, {"ts": 1774436460000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0618, "volume": 73427.8, "quote_volume": 4530.22673, "trades": 20, "taker_buy_volume": 69931.5, "taker_buy_quote": 4314.85465}, {"ts": 1774436520000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 3450.6, "quote_volume": 212.9251, "trades": 9, "taker_buy_volume": 230.8, "taker_buy_quote": 14.26344}, {"ts": 1774436580000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 87366.8, "quote_volume": 5390.18151, "trades": 63, "taker_buy_volume": 3864.0, "taker_buy_quote": 238.4088}, {"ts": 1774436640000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3357.3, "quote_volume": 206.80968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436700000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 231618.2, "quote_volume": 14268.37871, "trades": 72, "taker_buy_volume": 120450.5, "taker_buy_quote": 7420.44839}, {"ts": 1774436760000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 5788.8, "quote_volume": 356.1352, "trades": 9, "taker_buy_volume": 1240.0, "taker_buy_quote": 76.384}, {"ts": 1774436820000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 134118.4, "quote_volume": 8261.34077, "trades": 68, "taker_buy_volume": 130591.7, "taker_buy_quote": 8044.44872}, {"ts": 1774436880000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 143457.1, "quote_volume": 8836.63725, "trades": 41, "taker_buy_volume": 93180.7, "taker_buy_quote": 5739.93112}, {"ts": 1774436940000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 153923.5, "quote_volume": 9481.38394, "trades": 65, "taker_buy_volume": 120510.4, "taker_buy_quote": 7423.44064}, {"ts": 1774437000000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 202109.9, "quote_volume": 12449.92834, "trades": 45, "taker_buy_volume": 113981.7, "taker_buy_quote": 7021.27272}, {"ts": 1774437060000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 27497.9, "quote_volume": 1693.87064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437120000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3490.7, "quote_volume": 215.02712, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437180000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 38710.2, "quote_volume": 2388.06266, "trades": 31, "taker_buy_volume": 35143.4, "taker_buy_quote": 2168.34778}, {"ts": 1774437240000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3598.1, "quote_volume": 221.64296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437300000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 49478.2, "quote_volume": 3052.74304, "trades": 23, "taker_buy_volume": 46883.6, "taker_buy_quote": 2892.79162}, {"ts": 1774437360000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 5234.2, "quote_volume": 323.05004, "trades": 9, "taker_buy_volume": 999.0, "taker_buy_quote": 61.7382}, {"ts": 1774437420000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 3482.5, "quote_volume": 214.88157, "trades": 8, "taker_buy_volume": 113.2, "taker_buy_quote": 6.99576}, {"ts": 1774437480000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3369.3, "quote_volume": 207.88581, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437540000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3355.1, "quote_volume": 207.00967, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437600000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 50299.9, "quote_volume": 3103.50383, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437660000, "open": 0.0617, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 116562.9, "quote_volume": 7203.41168, "trades": 58, "taker_buy_volume": 113316.8, "taker_buy_quote": 7003.04296}, {"ts": 1774437720000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 63018.3, "quote_volume": 3899.70177, "trades": 14, "taker_buy_volume": 51708.3, "taker_buy_quote": 3200.74377}, {"ts": 1774437780000, "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 95561.2, "quote_volume": 5905.68216, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437840000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3369.0, "quote_volume": 207.8673, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437900000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3439.9, "quote_volume": 212.24183, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437960000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 4966.5, "quote_volume": 306.59486, "trades": 8, "taker_buy_volume": 1618.1, "taker_buy_quote": 99.99858}, {"ts": 1774438020000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 17412.9, "quote_volume": 1075.1863, "trades": 10, "taker_buy_volume": 8103.7, "taker_buy_quote": 500.80866}, {"ts": 1774438080000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 6510.0, "quote_volume": 401.98417, "trades": 8, "taker_buy_volume": 3171.7, "taker_buy_quote": 196.01106}, {"ts": 1774438140000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 3721.5, "quote_volume": 229.61655, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438200000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0618, "volume": 54137.8, "quote_volume": 3345.58064, "trades": 31, "taker_buy_volume": 50847.5, "taker_buy_quote": 3142.3755}, {"ts": 1774438260000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 51714.0, "quote_volume": 3199.83255, "trades": 33, "taker_buy_volume": 39073.5, "taker_buy_quote": 2418.64965}, {"ts": 1774438320000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 3664.8, "quote_volume": 226.49281, "trades": 8, "taker_buy_volume": 81.7, "taker_buy_quote": 5.05723}, {"ts": 1774438380000, "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4118.7, "quote_volume": 254.61376, "trades": 8, "taker_buy_volume": 781.0, "taker_buy_quote": 48.3439}, {"ts": 1774438440000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 32388.3, "quote_volume": 2001.3157, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438500000, "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 50005.2, "quote_volume": 3090.06716, "trades": 23, "taker_buy_volume": 40343.9, "taker_buy_quote": 2493.25302}, {"ts": 1774438560000, "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 2708.0, "quote_volume": 167.0836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438620000, "open": 0.0617, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 8901.7, "quote_volume": 549.28375, "trades": 14, "taker_buy_volume": 488.6, "taker_buy_quote": 30.19548}, {"ts": 1774438680000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 86940.1, "quote_volume": 5362.34615, "trades": 23, "taker_buy_volume": 1214.0, "taker_buy_quote": 74.9038}, {"ts": 1774438740000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 4160.1, "quote_volume": 256.32403, "trades": 8, "taker_buy_volume": 618.7, "taker_buy_quote": 38.17379}, {"ts": 1774438800000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 4834.4, "quote_volume": 297.79904, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438860000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 4161.8, "quote_volume": 256.44036, "trades": 8, "taker_buy_volume": 734.8, "taker_buy_quote": 45.33716}, {"ts": 1774438920000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 9455.5, "quote_volume": 582.4588, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438980000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 224712.9, "quote_volume": 13844.63353, "trades": 46, "taker_buy_volume": 108417.3, "taker_buy_quote": 6680.85727}, {"ts": 1774439040000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 7623.8, "quote_volume": 469.67471, "trades": 11, "taker_buy_volume": 486.3, "taker_buy_quote": 30.00471}, {"ts": 1774439100000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3426.5, "quote_volume": 211.0724, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439160000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3604.4, "quote_volume": 222.03104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439220000, "open": 0.0616, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 378451.7, "quote_volume": 23282.22876, "trades": 87, "taker_buy_volume": 155251.5, "taker_buy_quote": 9547.96725}, {"ts": 1774439280000, "open": 0.0615, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 104927.1, "quote_volume": 6452.80912, "trades": 28, "taker_buy_volume": 52336.1, "taker_buy_quote": 3218.67015}, {"ts": 1774439340000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 98534.0, "quote_volume": 6059.50625, "trades": 17, "taker_buy_volume": 95186.5, "taker_buy_quote": 5853.96975}, {"ts": 1774439400000, "open": 0.0615, "high": 0.0616, "low": 0.0614, "close": 0.0614, "volume": 65802.3, "quote_volume": 4046.89146, "trades": 31, "taker_buy_volume": 1623.3, "taker_buy_quote": 99.99528}, {"ts": 1774439460000, "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 4759.3, "quote_volume": 292.22102, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439520000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 136202.3, "quote_volume": 8376.56141, "trades": 42, "taker_buy_volume": 117322.1, "taker_buy_quote": 7215.58929}, {"ts": 1774439580000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5266.9, "quote_volume": 323.91435, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439640000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 159607.1, "quote_volume": 9831.45406, "trades": 38, "taker_buy_volume": 92506.6, "taker_buy_quote": 5698.40656}, {"ts": 1774439700000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 4118.3, "quote_volume": 253.30774, "trades": 9, "taker_buy_volume": 322.9, "taker_buy_quote": 19.89064}, {"ts": 1774439760000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3414.7, "quote_volume": 210.00405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439820000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 132550.8, "quote_volume": 8151.8742, "trades": 35, "taker_buy_volume": 99255.3, "taker_buy_quote": 6104.20095}, {"ts": 1774439880000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 3729.6, "quote_volume": 229.39475, "trades": 8, "taker_buy_volume": 243.5, "taker_buy_quote": 14.9996}, {"ts": 1774439940000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 4716.4, "quote_volume": 290.0586, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440000000, "open": 0.0616, "high": 0.0617, "low": 0.0615, "close": 0.0616, "volume": 217192.0, "quote_volume": 13378.92696, "trades": 57, "taker_buy_volume": 158780.9, "taker_buy_quote": 9780.97763}, {"ts": 1774440060000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 83207.5, "quote_volume": 5125.46135, "trades": 16, "taker_buy_volume": 79804.3, "taker_buy_quote": 4915.94488}, {"ts": 1774440120000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 183478.8, "quote_volume": 11302.61875, "trades": 35, "taker_buy_volume": 97996.6, "taker_buy_quote": 6036.91523}, {"ts": 1774440180000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 65837.4, "quote_volume": 4055.20132, "trades": 49, "taker_buy_volume": 36599.6, "taker_buy_quote": 2254.53536}, {"ts": 1774440240000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 71611.6, "quote_volume": 4410.99437, "trades": 37, "taker_buy_volume": 65383.4, "taker_buy_quote": 4027.61744}, {"ts": 1774440300000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 3861.7, "quote_volume": 237.52684, "trades": 8, "taker_buy_volume": 322.9, "taker_buy_quote": 19.89064}, {"ts": 1774440360000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 65341.9, "quote_volume": 4024.67258, "trades": 20, "taker_buy_volume": 61457.3, "taker_buy_quote": 3785.76968}, {"ts": 1774440420000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 90748.6, "quote_volume": 5590.11376, "trades": 29, "taker_buy_volume": 11195.5, "taker_buy_quote": 689.6428}, {"ts": 1774440480000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 6988.2, "quote_volume": 430.82571, "trades": 10, "taker_buy_volume": 3525.9, "taker_buy_quote": 217.54803}, {"ts": 1774440540000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 91273.0, "quote_volume": 5631.49965, "trades": 27, "taker_buy_volume": 87759.4, "taker_buy_quote": 5414.75498}, {"ts": 1774440600000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 51724.4, "quote_volume": 3191.03657, "trades": 18, "taker_buy_volume": 7715.4, "taker_buy_quote": 476.04018}, {"ts": 1774440660000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3380.8, "quote_volume": 208.25728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440720000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 13333.3, "quote_volume": 822.31304, "trades": 14, "taker_buy_volume": 9817.6, "taker_buy_quote": 605.74592}, {"ts": 1774440780000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 17562.8, "quote_volume": 1083.28664, "trades": 11, "taker_buy_volume": 14181.6, "taker_buy_quote": 875.00472}, {"ts": 1774440840000, "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 3405.1, "quote_volume": 209.75416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440900000, "open": 0.0616, "high": 0.0618, "low": 0.0616, "close": 0.0617, "volume": 185193.3, "quote_volume": 11429.21053, "trades": 35, "taker_buy_volume": 171266.8, "taker_buy_quote": 10570.29756}, {"ts": 1774440960000, "open": 0.0617, "high": 0.0617, "low": 0.0616, "close": 0.0616, "volume": 260003.5, "quote_volume": 16032.1388, "trades": 51, "taker_buy_volume": 86035.8, "taker_buy_quote": 5300.29198}, {"ts": 1774441020000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0616, "volume": 114533.8, "quote_volume": 7055.19526, "trades": 45, "taker_buy_volume": 71488.5, "taker_buy_quote": 4403.6916}, {"ts": 1774441080000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 10867.9, "quote_volume": 669.98868, "trades": 11, "taker_buy_volume": 5260.4, "taker_buy_quote": 324.56668}, {"ts": 1774441140000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 206739.8, "quote_volume": 12745.14074, "trades": 55, "taker_buy_volume": 121957.8, "taker_buy_quote": 7519.30878}, {"ts": 1774441200000, "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 35943.5, "quote_volume": 2217.37341, "trades": 15, "taker_buy_volume": 32538.1, "taker_buy_quote": 2007.60077}, {"ts": 1774441260000, "open": 0.0616, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 33012.6, "quote_volume": 2033.0936, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441320000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 3562.7, "quote_volume": 219.10605, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441380000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 373129.2, "quote_volume": 22925.86007, "trades": 75, "taker_buy_volume": 124883.9, "taker_buy_quote": 7668.80174}, {"ts": 1774441440000, "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0615, "volume": 50355.0, "quote_volume": 3098.0235, "trades": 18, "taker_buy_volume": 46747.0, "taker_buy_quote": 2876.17509}, {"ts": 1774441500000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 5582.7, "quote_volume": 343.33605, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441560000, "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 40779.3, "quote_volume": 2509.23351, "trades": 14, "taker_buy_volume": 13065.6, "taker_buy_quote": 804.84096}, {"ts": 1774441620000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 91565.9, "quote_volume": 5631.30285, "trades": 31, "taker_buy_volume": 9050.6, "taker_buy_quote": 556.6119}, {"ts": 1774441680000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0614, "volume": 6712.5, "quote_volume": 412.24505, "trades": 9, "taker_buy_volume": 975.5, "taker_buy_quote": 59.99325}, {"ts": 1774441740000, "open": 0.0614, "high": 0.0615, "low": 0.0614, "close": 0.0615, "volume": 51690.7, "quote_volume": 3178.62173, "trades": 22, "taker_buy_volume": 48127.5, "taker_buy_quote": 2959.84125}, {"ts": 1774441800000, "open": 0.0615, "high": 0.0615, "low": 0.0613, "close": 0.0614, "volume": 136696.9, "quote_volume": 8394.60513, "trades": 60, "taker_buy_volume": 103780.7, "taker_buy_quote": 6372.16877}, {"ts": 1774441860000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 10333.2, "quote_volume": 634.32308, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441920000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 18967.7, "quote_volume": 1164.26661, "trades": 15, "taker_buy_volume": 15466.0, "taker_buy_quote": 949.6124}, {"ts": 1774441980000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 54442.2, "quote_volume": 3342.38621, "trades": 28, "taker_buy_volume": 26398.0, "taker_buy_quote": 1620.8372}, {"ts": 1774442040000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3477.0, "quote_volume": 213.1401, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442100000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 4510.4, "quote_volume": 276.48752, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442160000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 16413.5, "quote_volume": 1006.18012, "trades": 10, "taker_buy_volume": 325.7, "taker_buy_quote": 19.99798}, {"ts": 1774442220000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3681.3, "quote_volume": 225.66369, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442280000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3572.2, "quote_volume": 218.97586, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442340000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 162706.6, "quote_volume": 9973.80556, "trades": 35, "taker_buy_volume": 5048.6, "taker_buy_quote": 309.47918}, {"ts": 1774442400000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 222767.2, "quote_volume": 13655.5243, "trades": 69, "taker_buy_volume": 200583.8, "taker_buy_quote": 12295.78694}, {"ts": 1774442460000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0613, "volume": 86641.8, "quote_volume": 5311.55078, "trades": 22, "taker_buy_volume": 82479.8, "taker_buy_quote": 5056.45877}, {"ts": 1774442520000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 136551.9, "quote_volume": 8383.9234, "trades": 51, "taker_buy_volume": 49926.1, "taker_buy_quote": 3065.46254}, {"ts": 1774442580000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3401.7, "quote_volume": 208.52421, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442640000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 77880.1, "quote_volume": 4773.92363, "trades": 30, "taker_buy_volume": 9051.3, "taker_buy_quote": 554.84469}, {"ts": 1774442700000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 296552.1, "quote_volume": 18151.75954, "trades": 67, "taker_buy_volume": 183629.2, "taker_buy_quote": 11240.87806}, {"ts": 1774442760000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3798.5, "quote_volume": 232.49003, "trades": 8, "taker_buy_volume": 218.3, "taker_buy_quote": 13.38179}, {"ts": 1774442820000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 65279.1, "quote_volume": 3994.89992, "trades": 39, "taker_buy_volume": 21539.4, "taker_buy_quote": 1318.21128}, {"ts": 1774442880000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3116.4, "quote_volume": 190.45288, "trades": 10, "taker_buy_volume": 408.4, "taker_buy_quote": 24.99408}, {"ts": 1774442940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 10946.9, "quote_volume": 668.85559, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 18285.6, "quote_volume": 1117.25016, "trades": 21, "taker_buy_volume": 900.0, "taker_buy_quote": 54.99}, {"ts": 1774443060000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 179129.8, "quote_volume": 10944.48495, "trades": 34, "taker_buy_volume": 125611.9, "taker_buy_quote": 7674.88709}, {"ts": 1774443120000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 74752.2, "quote_volume": 4559.72005, "trades": 45, "taker_buy_volume": 26759.8, "taker_buy_quote": 1632.3478}, {"ts": 1774443180000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 12469.7, "quote_volume": 760.55889, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443240000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 89109.9, "quote_volume": 5435.37009, "trades": 17, "taker_buy_volume": 85771.8, "taker_buy_quote": 5232.0798}, {"ts": 1774443300000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 247045.2, "quote_volume": 15097.92395, "trades": 54, "taker_buy_volume": 170018.0, "taker_buy_quote": 10391.82007}, {"ts": 1774443360000, "open": 0.0613, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 296655.0, "quote_volume": 18190.27748, "trades": 102, "taker_buy_volume": 245388.2, "taker_buy_quote": 15045.9537}, {"ts": 1774443420000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 256919.4, "quote_volume": 15723.13185, "trades": 53, "taker_buy_volume": 122519.3, "taker_buy_quote": 7498.18116}, {"ts": 1774443480000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5663.9, "quote_volume": 346.27677, "trades": 8, "taker_buy_volume": 2124.8, "taker_buy_quote": 130.03776}, {"ts": 1774443540000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3740.5, "quote_volume": 228.56905, "trades": 8, "taker_buy_volume": 245.0, "taker_buy_quote": 14.994}, {"ts": 1774443600000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 201138.6, "quote_volume": 12289.33048, "trades": 73, "taker_buy_volume": 137266.2, "taker_buy_quote": 8386.96482}, {"ts": 1774443660000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 50533.1, "quote_volume": 3084.15457, "trades": 13, "taker_buy_volume": 16354.7, "taker_buy_quote": 999.27217}, {"ts": 1774443720000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 147475.6, "quote_volume": 9010.41149, "trades": 36, "taker_buy_volume": 137994.5, "taker_buy_quote": 8431.46395}, {"ts": 1774443780000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 78081.5, "quote_volume": 4769.56027, "trades": 22, "taker_buy_volume": 17155.8, "taker_buy_quote": 1048.21938}, {"ts": 1774443840000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 91904.3, "quote_volume": 5615.35273, "trades": 34, "taker_buy_volume": 86326.3, "taker_buy_quote": 5274.53693}, {"ts": 1774443900000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 4763.8, "quote_volume": 291.06818, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443960000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 10659.1, "quote_volume": 651.29048, "trades": 10, "taker_buy_volume": 194.7, "taker_buy_quote": 11.91564}, {"ts": 1774444020000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 10106.2, "quote_volume": 617.72342, "trades": 15, "taker_buy_volume": 2346.0, "taker_buy_quote": 143.5752}, {"ts": 1774444080000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 331209.3, "quote_volume": 20236.72712, "trades": 45, "taker_buy_volume": 257157.9, "taker_buy_quote": 15712.34769}, {"ts": 1774444140000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5023.7, "quote_volume": 307.11146, "trades": 8, "taker_buy_volume": 1633.9, "taker_buy_quote": 99.99468}, {"ts": 1774444200000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 13770.8, "quote_volume": 841.40404, "trades": 11, "taker_buy_volume": 81.6, "taker_buy_quote": 4.99392}, {"ts": 1774444260000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 4128.7, "quote_volume": 252.26357, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444320000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 35200.7, "quote_volume": 2154.01204, "trades": 14, "taker_buy_volume": 32492.7, "taker_buy_quote": 1988.55324}, {"ts": 1774444380000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 20059.0, "quote_volume": 1227.25759, "trades": 8, "taker_buy_volume": 16526.9, "taker_buy_quote": 1011.44628}, {"ts": 1774444440000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 5309.9, "quote_volume": 324.43489, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444500000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3347.7, "quote_volume": 204.54447, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444560000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 124943.7, "quote_volume": 7633.65195, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444620000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 183384.4, "quote_volume": 11214.22128, "trades": 39, "taker_buy_volume": 180027.8, "taker_buy_quote": 11009.33328}, {"ts": 1774444680000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 73528.6, "quote_volume": 4499.90799, "trades": 24, "taker_buy_volume": 70136.9, "taker_buy_quote": 4292.37828}, {"ts": 1774444740000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4828.5, "quote_volume": 295.5042, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444800000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3434.8, "quote_volume": 210.20976, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444860000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 158663.2, "quote_volume": 9726.05416, "trades": 31, "taker_buy_volume": 62002.2, "taker_buy_quote": 3800.73486}, {"ts": 1774444920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3489.4, "quote_volume": 213.55128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444980000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 9787.8, "quote_volume": 599.01336, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445040000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3816.0, "quote_volume": 233.5392, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445100000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3368.8, "quote_volume": 206.17056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445160000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3488.1, "quote_volume": 213.47172, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445220000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 13379.2, "quote_volume": 818.80704, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445280000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3473.8, "quote_volume": 212.59656, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445340000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 67026.2, "quote_volume": 4102.00344, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445400000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 109005.5, "quote_volume": 6681.68129, "trades": 30, "taker_buy_volume": 49159.4, "taker_buy_quote": 3013.47122}, {"ts": 1774445460000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 68694.1, "quote_volume": 4211.00448, "trades": 16, "taker_buy_volume": 65433.9, "taker_buy_quote": 4011.15422}, {"ts": 1774445520000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 3367.9, "quote_volume": 206.45227, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445580000, "open": 0.0614, "high": 0.0614, "low": 0.0612, "close": 0.0612, "volume": 87103.3, "quote_volume": 5344.35533, "trades": 44, "taker_buy_volume": 52366.3, "taker_buy_quote": 3213.54688}, {"ts": 1774445640000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3936.1, "quote_volume": 240.8991, "trades": 10, "taker_buy_volume": 97.8, "taker_buy_quote": 5.99514}, {"ts": 1774445700000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 57952.1, "quote_volume": 3552.46373, "trades": 18, "taker_buy_volume": 34880.0, "taker_buy_quote": 2138.144}, {"ts": 1774445760000, "open": 0.0613, "high": 0.0614, "low": 0.0613, "close": 0.0614, "volume": 69436.0, "quote_volume": 4263.0996, "trades": 29, "taker_buy_volume": 66728.0, "taker_buy_quote": 4097.0992}, {"ts": 1774445820000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 116049.9, "quote_volume": 7125.21737, "trades": 40, "taker_buy_volume": 42159.0, "taker_buy_quote": 2588.5626}, {"ts": 1774445880000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 84194.3, "quote_volume": 5169.29715, "trades": 90, "taker_buy_volume": 65909.9, "taker_buy_quote": 4046.86786}, {"ts": 1774445940000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 72189.7, "quote_volume": 4423.85588, "trades": 29, "taker_buy_volume": 29055.5, "taker_buy_quote": 1781.10215}, {"ts": 1774446000000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3542.6, "quote_volume": 216.80712, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446060000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 91267.2, "quote_volume": 5585.55264, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446120000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 64630.8, "quote_volume": 3955.38539, "trades": 25, "taker_buy_volume": 18542.8, "taker_buy_quote": 1134.89209}, {"ts": 1774446180000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 37605.9, "quote_volume": 2299.99666, "trades": 27, "taker_buy_volume": 30676.6, "taker_buy_quote": 1876.61643}, {"ts": 1774446240000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 115557.3, "quote_volume": 7062.83735, "trades": 32, "taker_buy_volume": 80448.2, "taker_buy_quote": 4917.87642}, {"ts": 1774446300000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 58525.5, "quote_volume": 3576.66709, "trades": 19, "taker_buy_volume": 55144.6, "taker_buy_quote": 3370.0941}, {"ts": 1774446360000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 52661.5, "quote_volume": 3217.39978, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446420000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 116243.8, "quote_volume": 7103.62906, "trades": 21, "taker_buy_volume": 105607.3, "taker_buy_quote": 6453.78351}, {"ts": 1774446480000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 3472.3, "quote_volume": 212.15753, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446540000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 135497.8, "quote_volume": 8278.91558, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446600000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 102622.1, "quote_volume": 6259.74729, "trades": 36, "taker_buy_volume": 28966.4, "taker_buy_quote": 1766.9504}, {"ts": 1774446660000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 6056.7, "quote_volume": 369.47256, "trades": 10, "taker_buy_volume": 138.6, "taker_buy_quote": 8.46846}, {"ts": 1774446720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3433.5, "quote_volume": 209.4435, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446780000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 123522.1, "quote_volume": 7546.97654, "trades": 44, "taker_buy_volume": 73559.6, "taker_buy_quote": 4494.49156}, {"ts": 1774446840000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3722.3, "quote_volume": 227.07499, "trades": 9, "taker_buy_volume": 146.9, "taker_buy_quote": 8.97559}, {"ts": 1774446900000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3512.9, "quote_volume": 214.2869, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446960000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3487.9, "quote_volume": 212.7619, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447020000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 16007.3, "quote_volume": 977.6941, "trades": 13, "taker_buy_volume": 12488.0, "taker_buy_quote": 763.0168}, {"ts": 1774447080000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 55084.4, "quote_volume": 3365.36896, "trades": 28, "taker_buy_volume": 43227.1, "taker_buy_quote": 2641.17581}, {"ts": 1774447140000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 2708.0, "quote_volume": 165.188, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447200000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 28697.8, "quote_volume": 1750.44978, "trades": 68, "taker_buy_volume": 301.7, "taker_buy_quote": 18.42308}, {"ts": 1774447260000, "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 95832.8, "quote_volume": 5854.36911, "trades": 43, "taker_buy_volume": 40004.7, "taker_buy_quote": 2443.8562}, {"ts": 1774447320000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 54419.8, "quote_volume": 3319.6078, "trades": 29, "taker_buy_volume": 36604.5, "taker_buy_quote": 2232.8745}, {"ts": 1774447380000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 151764.2, "quote_volume": 9257.55128, "trades": 56, "taker_buy_volume": 69892.1, "taker_buy_quote": 4263.4181}, {"ts": 1774447440000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 67891.6, "quote_volume": 4136.32035, "trades": 20, "taker_buy_volume": 16044.2, "taker_buy_quote": 978.6962}, {"ts": 1774447500000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 222205.9, "quote_volume": 13532.21564, "trades": 40, "taker_buy_volume": 18282.7, "taker_buy_quote": 1113.41643}, {"ts": 1774447560000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 140827.4, "quote_volume": 8576.51161, "trades": 50, "taker_buy_volume": 140195.4, "taker_buy_quote": 8538.02281}, {"ts": 1774447620000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 826.6, "quote_volume": 50.33994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447680000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 18091.8, "quote_volume": 1103.5998, "trades": 13, "taker_buy_volume": 17432.2, "taker_buy_quote": 1063.3642}, {"ts": 1774447740000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 1135.1, "quote_volume": 69.2661, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 15.275}, {"ts": 1774447800000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 7735.0, "quote_volume": 472.535, "trades": 2, "taker_buy_volume": 7000.0, "taker_buy_quote": 427.7}, {"ts": 1774447860000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 124889.6, "quote_volume": 7618.2656, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 54.9}, {"ts": 1774447920000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 100660.6, "quote_volume": 6140.19802, "trades": 21, "taker_buy_volume": 40709.2, "taker_buy_quote": 2483.2612}, {"ts": 1774447980000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 38003.7, "quote_volume": 2318.1504, "trades": 27, "taker_buy_volume": 28533.9, "taker_buy_quote": 1740.5679}, {"ts": 1774448040000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1587.6, "quote_volume": 96.69632, "trades": 4, "taker_buy_volume": 114.8, "taker_buy_quote": 7.0028}, {"ts": 1774448100000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 61342.7, "quote_volume": 3741.75859, "trades": 12, "taker_buy_volume": 59881.6, "taker_buy_quote": 3652.7776}, {"ts": 1774448160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 11446.2, "quote_volume": 698.2182, "trades": 10, "taker_buy_volume": 10675.3, "taker_buy_quote": 651.1933}, {"ts": 1774448220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 898.2, "quote_volume": 54.7902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448280000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 74610.4, "quote_volume": 4551.13769, "trades": 22, "taker_buy_volume": 900.0, "taker_buy_quote": 54.9}, {"ts": 1774448340000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4132.6, "quote_volume": 251.99157, "trades": 4, "taker_buy_volume": 3162.3, "taker_buy_quote": 192.9003}, {"ts": 1774448400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 719.7, "quote_volume": 43.82973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4001.0, "quote_volume": 243.6609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448520000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 75151.0, "quote_volume": 4583.96303, "trades": 15, "taker_buy_volume": 26392.3, "taker_buy_quote": 1609.9303}, {"ts": 1774448580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 418.1, "quote_volume": 25.46229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448640000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 18631.0, "quote_volume": 1134.5455, "trades": 16, "taker_buy_volume": 4500.0, "taker_buy_quote": 274.05}, {"ts": 1774448700000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 13989.0, "quote_volume": 851.85495, "trades": 22, "taker_buy_volume": 13237.5, "taker_buy_quote": 806.16375}, {"ts": 1774448760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 71140.3, "quote_volume": 4332.44427, "trades": 15, "taker_buy_volume": 3463.8, "taker_buy_quote": 210.94542}, {"ts": 1774448820000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 32256.2, "quote_volume": 1964.33963, "trades": 13, "taker_buy_volume": 31626.7, "taker_buy_quote": 1926.06603}, {"ts": 1774448880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3338.5, "quote_volume": 203.31465, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448940000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4738.5, "quote_volume": 288.1008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449000000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 16782.4, "quote_volume": 1020.39828, "trades": 14, "taker_buy_volume": 283.6, "taker_buy_quote": 17.27124}, {"ts": 1774449060000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 930.9, "quote_volume": 56.60872, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 6.09}, {"ts": 1774449120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 820.0, "quote_volume": 49.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2619.2, "quote_volume": 159.43597, "trades": 2, "taker_buy_volume": 1886.1, "taker_buy_quote": 114.86349}, {"ts": 1774449240000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1140.8, "quote_volume": 69.36064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449300000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 62620.2, "quote_volume": 3813.50816, "trades": 28, "taker_buy_volume": 30955.2, "taker_buy_quote": 1885.17168}, {"ts": 1774449360000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 198691.7, "quote_volume": 12069.46069, "trades": 36, "taker_buy_volume": 24422.4, "taker_buy_quote": 1484.88192}, {"ts": 1774449420000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 27953.1, "quote_volume": 1699.5649, "trades": 12, "taker_buy_volume": 23005.0, "taker_buy_quote": 1398.72042}, {"ts": 1774449480000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1818.9, "quote_volume": 110.58912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 792.4, "quote_volume": 48.17792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449600000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 891.4, "quote_volume": 54.20737, "trades": 3, "taker_buy_volume": 102.5, "taker_buy_quote": 6.24225}, {"ts": 1774449660000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 712.1, "quote_volume": 43.29568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449720000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 7369.5, "quote_volume": 448.24622, "trades": 6, "taker_buy_volume": 1806.2, "taker_buy_quote": 109.99758}, {"ts": 1774449780000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 20378.9, "quote_volume": 1240.67188, "trades": 7, "taker_buy_volume": 16347.6, "taker_buy_quote": 995.56884}, {"ts": 1774449840000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 828.2, "quote_volume": 50.35456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449900000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 33506.5, "quote_volume": 2037.1952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449960000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 807.7, "quote_volume": 49.10816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450020000, "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": 1774450080000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 84072.4, "quote_volume": 5119.92745, "trades": 52, "taker_buy_volume": 83255.3, "taker_buy_quote": 5070.24777}, {"ts": 1774450140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 10343.4, "quote_volume": 629.91306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1891.4, "quote_volume": 115.18626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450260000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3480.0, "quote_volume": 212.19933, "trades": 2, "taker_buy_volume": 2673.3, "taker_buy_quote": 163.0713}, {"ts": 1774450320000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 801.9, "quote_volume": 48.83571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450380000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1322.5, "quote_volume": 80.606, "trades": 2, "taker_buy_volume": 657.5, "taker_buy_quote": 40.1075}, {"ts": 1774450440000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 808.8, "quote_volume": 49.25592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450500000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 608.9, "quote_volume": 37.08201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450560000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 817.7, "quote_volume": 49.79793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450620000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 16206.6, "quote_volume": 988.51409, "trades": 17, "taker_buy_volume": 15321.5, "taker_buy_quote": 934.6115}, {"ts": 1774450680000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3985.7, "quote_volume": 243.1277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450740000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 104813.7, "quote_volume": 6393.55374, "trades": 27, "taker_buy_volume": 20303.0, "taker_buy_quote": 1238.483}, {"ts": 1774450800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 38157.4, "quote_volume": 2327.6014, "trades": 20, "taker_buy_volume": 37367.3, "taker_buy_quote": 2279.4053}, {"ts": 1774450860000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 59699.2, "quote_volume": 3647.54476, "trades": 14, "taker_buy_volume": 58935.6, "taker_buy_quote": 3600.96516}, {"ts": 1774450920000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 100921.1, "quote_volume": 6166.27921, "trades": 21, "taker_buy_volume": 36168.2, "taker_buy_quote": 2209.87702}, {"ts": 1774450980000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 66448.0, "quote_volume": 4059.9728, "trades": 27, "taker_buy_volume": 62201.6, "taker_buy_quote": 3800.51776}, {"ts": 1774451040000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3903.1, "quote_volume": 238.41739, "trades": 4, "taker_buy_volume": 3282.9, "taker_buy_quote": 200.58519}, {"ts": 1774451100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 609.6, "quote_volume": 37.1856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 10645.4, "quote_volume": 649.3694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451220000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 179700.4, "quote_volume": 10961.64383, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451280000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 60703.7, "quote_volume": 3702.8506, "trades": 27, "taker_buy_volume": 38710.4, "taker_buy_quote": 2361.3344}, {"ts": 1774451340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2802.4, "quote_volume": 170.66616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1824.0, "quote_volume": 111.0816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 18000.0, "quote_volume": 1096.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451520000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 20640.3, "quote_volume": 1256.96427, "trades": 11, "taker_buy_volume": 17314.5, "taker_buy_quote": 1054.45305}, {"ts": 1774451580000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 121591.2, "quote_volume": 7399.58434, "trades": 23, "taker_buy_volume": 24426.5, "taker_buy_quote": 1487.57385}, {"ts": 1774451640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1659.4, "quote_volume": 100.89152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 721.7, "quote_volume": 43.87936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451760000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 102163.8, "quote_volume": 6208.79751, "trades": 35, "taker_buy_volume": 10524.4, "taker_buy_quote": 639.19352}, {"ts": 1774451820000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 23904.5, "quote_volume": 1450.83655, "trades": 21, "taker_buy_volume": 22238.5, "taker_buy_quote": 1349.87695}, {"ts": 1774451880000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 290365.7, "quote_volume": 17596.56698, "trades": 68, "taker_buy_volume": 73948.2, "taker_buy_quote": 4481.73092}, {"ts": 1774451940000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 286945.7, "quote_volume": 17389.17222, "trades": 24, "taker_buy_volume": 159879.9, "taker_buy_quote": 9688.98474}, {"ts": 1774452000000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 86792.6, "quote_volume": 5268.31082, "trades": 18, "taker_buy_volume": 86051.6, "taker_buy_quote": 5223.33212}, {"ts": 1774452060000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 56367.5, "quote_volume": 3427.13328, "trades": 51, "taker_buy_volume": 47287.1, "taker_buy_quote": 2875.10604}, {"ts": 1774452120000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 61729.9, "quote_volume": 3752.67792, "trades": 30, "taker_buy_volume": 45362.0, "taker_buy_quote": 2758.0096}, {"ts": 1774452180000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 16807.5, "quote_volume": 1021.9781, "trades": 29, "taker_buy_volume": 12184.3, "taker_buy_quote": 740.88754}, {"ts": 1774452240000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2464.3, "quote_volume": 150.00349, "trades": 3, "taker_buy_volume": 1740.5, "taker_buy_quote": 105.99645}, {"ts": 1774452300000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 13456.6, "quote_volume": 818.0948, "trades": 15, "taker_buy_volume": 10465.9, "taker_buy_quote": 636.32672}, {"ts": 1774452360000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 7152.7, "quote_volume": 434.88416, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452420000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 57042.3, "quote_volume": 3468.09311, "trades": 20, "taker_buy_volume": 31694.8, "taker_buy_quote": 1927.04384}, {"ts": 1774452480000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 3801.8, "quote_volume": 231.00219, "trades": 3, "taker_buy_volume": 2329.3, "taker_buy_quote": 141.62144}, {"ts": 1774452540000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 707.1, "quote_volume": 42.92097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452600000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 30493.1, "quote_volume": 1853.86631, "trades": 19, "taker_buy_volume": 25559.4, "taker_buy_quote": 1554.01152}, {"ts": 1774452660000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 16289.9, "quote_volume": 989.19445, "trades": 12, "taker_buy_volume": 3239.7, "taker_buy_quote": 196.97376}, {"ts": 1774452720000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 53474.2, "quote_volume": 3247.11372, "trades": 21, "taker_buy_volume": 5906.4, "taker_buy_quote": 358.51848}, {"ts": 1774452780000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 37212.4, "quote_volume": 2258.79268, "trades": 18, "taker_buy_volume": 36416.4, "taker_buy_quote": 2210.47548}, {"ts": 1774452840000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 7730.2, "quote_volume": 469.65634, "trades": 6, "taker_buy_volume": 4332.0, "taker_buy_quote": 263.3856}, {"ts": 1774452900000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 22054.5, "quote_volume": 1338.70815, "trades": 25, "taker_buy_volume": 17832.3, "taker_buy_quote": 1082.42061}, {"ts": 1774452960000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 37071.8, "quote_volume": 2250.49165, "trades": 20, "taker_buy_volume": 2333.9, "taker_buy_quote": 141.90112}, {"ts": 1774453020000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 121813.6, "quote_volume": 7394.08552, "trades": 37, "taker_buy_volume": 99422.2, "taker_buy_quote": 6034.92754}, {"ts": 1774453080000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 25548.8, "quote_volume": 1550.79126, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 54.63}, {"ts": 1774453140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 696.5, "quote_volume": 42.2079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 610.9, "quote_volume": 37.02054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 793.3, "quote_volume": 48.07398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453320000, "open": 0.0607, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 27987.8, "quote_volume": 1695.38846, "trades": 20, "taker_buy_volume": 3526.5, "taker_buy_quote": 213.83288}, {"ts": 1774453380000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 7497.1, "quote_volume": 454.15295, "trades": 10, "taker_buy_volume": 5784.0, "taker_buy_quote": 350.5104}, {"ts": 1774453440000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 34541.2, "quote_volume": 2093.19672, "trades": 21, "taker_buy_volume": 29333.9, "taker_buy_quote": 1777.63434}, {"ts": 1774453500000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 657.6, "quote_volume": 39.85056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453560000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2579.7, "quote_volume": 156.34557, "trades": 7, "taker_buy_volume": 157.5, "taker_buy_quote": 9.56025}, {"ts": 1774453620000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2824.0, "quote_volume": 171.3344, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 121.4}, {"ts": 1774453680000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 970.3, "quote_volume": 58.82673, "trades": 3, "taker_buy_volume": 265.5, "taker_buy_quote": 16.11585}, {"ts": 1774453740000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 48150.5, "quote_volume": 2922.80112, "trades": 16, "taker_buy_volume": 47470.1, "taker_buy_quote": 2881.50084}, {"ts": 1774453800000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 24728.2, "quote_volume": 1502.93, "trades": 14, "taker_buy_volume": 19282.6, "taker_buy_quote": 1172.38208}, {"ts": 1774453860000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2648.1, "quote_volume": 161.00448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453920000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 47748.3, "quote_volume": 2902.03171, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453980000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 752.5, "quote_volume": 45.67675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454040000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 886.3, "quote_volume": 53.79841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454100000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 57818.8, "quote_volume": 3514.49967, "trades": 21, "taker_buy_volume": 45772.7, "taker_buy_quote": 2783.01952}, {"ts": 1774454160000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 1018.3, "quote_volume": 61.95199, "trades": 3, "taker_buy_volume": 393.5, "taker_buy_quote": 23.96415}, {"ts": 1774454220000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 697.7, "quote_volume": 42.42883, "trades": 4, "taker_buy_volume": 86.7, "taker_buy_quote": 5.28003}, {"ts": 1774454280000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 24607.8, "quote_volume": 1496.15424, "trades": 23, "taker_buy_volume": 16546.9, "taker_buy_quote": 1006.05152}, {"ts": 1774454340000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 14551.4, "quote_volume": 884.70865, "trades": 12, "taker_buy_volume": 217.0, "taker_buy_quote": 13.1936}, {"ts": 1774454400000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 56200.2, "quote_volume": 3416.88951, "trades": 16, "taker_buy_volume": 23685.5, "taker_buy_quote": 1440.0784}, {"ts": 1774454460000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 19767.0, "quote_volume": 1201.73193, "trades": 24, "taker_buy_volume": 6506.0, "taker_buy_quote": 395.5648}, {"ts": 1774454520000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 54283.2, "quote_volume": 3299.89135, "trades": 20, "taker_buy_volume": 43451.4, "taker_buy_quote": 2641.84512}, {"ts": 1774454580000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 6629.6, "quote_volume": 403.07968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 662.1, "quote_volume": 40.25568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454700000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 93856.3, "quote_volume": 5704.74175, "trades": 18, "taker_buy_volume": 4830.5, "taker_buy_quote": 293.6944}, {"ts": 1774454760000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 31101.6, "quote_volume": 1890.90265, "trades": 9, "taker_buy_volume": 30355.3, "taker_buy_quote": 1845.60224}, {"ts": 1774454820000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 769.0, "quote_volume": 46.7552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454880000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 24467.5, "quote_volume": 1487.624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454940000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2766.3, "quote_volume": 168.39629, "trades": 2, "taker_buy_volume": 2052.5, "taker_buy_quote": 124.99725}, {"ts": 1774455000000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 104832.0, "quote_volume": 6373.77148, "trades": 25, "taker_buy_volume": 558.3, "taker_buy_quote": 33.94464}, {"ts": 1774455060000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 97478.5, "quote_volume": 5926.60586, "trades": 24, "taker_buy_volume": 80567.7, "taker_buy_quote": 4898.51616}, {"ts": 1774455120000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 1181.7, "quote_volume": 71.90272, "trades": 2, "taker_buy_volume": 553.6, "taker_buy_quote": 33.71424}, {"ts": 1774455180000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 8176.7, "quote_volume": 497.06718, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 54.72}, {"ts": 1774455240000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 13523.3, "quote_volume": 822.23306, "trades": 11, "taker_buy_volume": 12667.3, "taker_buy_quote": 770.18826}, {"ts": 1774455300000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 80919.7, "quote_volume": 4919.85163, "trades": 11, "taker_buy_volume": 16577.3, "taker_buy_quote": 1007.89984}, {"ts": 1774455360000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4187.0, "quote_volume": 254.4881, "trades": 7, "taker_buy_volume": 3372.0, "taker_buy_quote": 205.0176}, {"ts": 1774455420000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 747.0, "quote_volume": 45.3429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455480000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 68663.2, "quote_volume": 4174.72256, "trades": 20, "taker_buy_volume": 67924.2, "taker_buy_quote": 4129.79136}, {"ts": 1774455540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1765.8, "quote_volume": 107.36064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 799.0, "quote_volume": 48.5792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455660000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 24039.2, "quote_volume": 1461.50525, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455720000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3080.8, "quote_volume": 187.31264, "trades": 3, "taker_buy_volume": 3080.8, "taker_buy_quote": 187.31264}, {"ts": 1774455780000, "open": 0.0607, "high": 0.0609, "low": 0.0607, "close": 0.0609, "volume": 109446.1, "quote_volume": 6658.10491, "trades": 24, "taker_buy_volume": 76019.5, "taker_buy_quote": 4625.83214}, {"ts": 1774455840000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 77609.6, "quote_volume": 4718.66368, "trades": 18, "taker_buy_volume": 9051.7, "taker_buy_quote": 550.34336}, {"ts": 1774455900000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 116731.1, "quote_volume": 7110.23569, "trades": 20, "taker_buy_volume": 115129.6, "taker_buy_quote": 7012.70434}, {"ts": 1774455960000, "open": 0.0609, "high": 0.0614, "low": 0.0609, "close": 0.0613, "volume": 1175839.6, "quote_volume": 71867.95429, "trades": 239, "taker_buy_volume": 1003517.4, "taker_buy_quote": 61331.85593}, {"ts": 1774456020000, "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0613, "volume": 468686.9, "quote_volume": 28701.97056, "trades": 77, "taker_buy_volume": 215809.9, "taker_buy_quote": 13216.93928}, {"ts": 1774456080000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 40356.4, "quote_volume": 2471.0371, "trades": 26, "taker_buy_volume": 12254.2, "taker_buy_quote": 751.18246}, {"ts": 1774456140000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 57585.0, "quote_volume": 3522.22029, "trades": 22, "taker_buy_volume": 900.0, "taker_buy_quote": 55.08}, {"ts": 1774456200000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 40635.0, "quote_volume": 2482.46582, "trades": 34, "taker_buy_volume": 10831.6, "taker_buy_quote": 661.81076}, {"ts": 1774456260000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 89560.4, "quote_volume": 5472.55444, "trades": 63, "taker_buy_volume": 82318.3, "taker_buy_quote": 5030.06213}, {"ts": 1774456320000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 37967.4, "quote_volume": 2319.74218, "trades": 18, "taker_buy_volume": 16586.2, "taker_buy_quote": 1013.41682}, {"ts": 1774456380000, "open": 0.0611, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 34480.1, "quote_volume": 2107.46513, "trades": 14, "taker_buy_volume": 33620.4, "taker_buy_quote": 2055.02343}, {"ts": 1774456440000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 94204.6, "quote_volume": 5757.10982, "trades": 25, "taker_buy_volume": 82518.3, "taker_buy_quote": 5043.07689}, {"ts": 1774456500000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 45578.0, "quote_volume": 2784.8158, "trades": 13, "taker_buy_volume": 43562.1, "taker_buy_quote": 2661.64431}, {"ts": 1774456560000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 728.3, "quote_volume": 44.49913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456620000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 795.1, "quote_volume": 48.58061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456680000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 983.4, "quote_volume": 60.10521, "trades": 4, "taker_buy_volume": 194.7, "taker_buy_quote": 11.91564}, {"ts": 1774456740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1041.0, "quote_volume": 63.6051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456800000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 9021.7, "quote_volume": 551.22587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456860000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 1965.4, "quote_volume": 120.19168, "trades": 9, "taker_buy_volume": 1057.4, "taker_buy_quote": 64.71288}, {"ts": 1774456920000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 1677.5, "quote_volume": 102.49525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456980000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 637.2, "quote_volume": 38.93292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457040000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 784.0, "quote_volume": 47.9024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457100000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 331.5, "quote_volume": 20.2878, "trades": 1, "taker_buy_volume": 331.5, "taker_buy_quote": 20.2878}, {"ts": 1774457160000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 212664.3, "quote_volume": 12993.78873, "trades": 26, "taker_buy_volume": 9918.7, "taker_buy_quote": 606.03257}, {"ts": 1774457220000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 75630.8, "quote_volume": 4613.5688, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 54.99}, {"ts": 1774457280000, "open": 0.061, "high": 0.0611, "low": 0.0609, "close": 0.061, "volume": 138689.0, "quote_volume": 8459.16097, "trades": 27, "taker_buy_volume": 30942.2, "taker_buy_quote": 1888.0742}, {"ts": 1774457340000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 52756.8, "quote_volume": 3218.10144, "trades": 28, "taker_buy_volume": 42486.2, "taker_buy_quote": 2591.6582}, {"ts": 1774457400000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 13122.5, "quote_volume": 800.40689, "trades": 6, "taker_buy_volume": 12466.4, "taker_buy_quote": 760.4504}, {"ts": 1774457460000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 22001.9, "quote_volume": 1341.27373, "trades": 11, "taker_buy_volume": 13580.2, "taker_buy_quote": 828.3922}, {"ts": 1774457520000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5727.7, "quote_volume": 349.31922, "trades": 6, "taker_buy_volume": 5022.9, "taker_buy_quote": 306.3969}, {"ts": 1774457580000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 70536.6, "quote_volume": 4302.7326, "trades": 31, "taker_buy_volume": 54649.9, "taker_buy_quote": 3333.6439}, {"ts": 1774457640000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 16391.1, "quote_volume": 1001.25334, "trades": 9, "taker_buy_volume": 15185.1, "taker_buy_quote": 927.68734}, {"ts": 1774457700000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 656.1, "quote_volume": 40.0221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457760000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 4424.0, "quote_volume": 269.864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 5513.6, "quote_volume": 336.3296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457880000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 66727.6, "quote_volume": 4065.21216, "trades": 32, "taker_buy_volume": 7436.6, "taker_buy_quote": 452.97894}, {"ts": 1774457940000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 23447.6, "quote_volume": 1427.88371, "trades": 19, "taker_buy_volume": 22696.3, "taker_buy_quote": 1382.20467}, {"ts": 1774458000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4689.5, "quote_volume": 285.59055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458060000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 45170.9, "quote_volume": 2755.18163, "trades": 25, "taker_buy_volume": 42738.2, "taker_buy_quote": 2607.0302}, {"ts": 1774458120000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 48378.9, "quote_volume": 2955.86435, "trades": 19, "taker_buy_volume": 35488.7, "taker_buy_quote": 2168.35957}, {"ts": 1774458180000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 3093.3, "quote_volume": 188.9114, "trades": 3, "taker_buy_volume": 2201.0, "taker_buy_quote": 134.4811}, {"ts": 1774458240000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1716.9, "quote_volume": 104.7309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458300000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 33003.5, "quote_volume": 2013.14277, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458360000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1686.1, "quote_volume": 102.77349, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 54.9}, {"ts": 1774458420000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1501.9, "quote_volume": 91.53782, "trades": 2, "taker_buy_volume": 721.1, "taker_buy_quote": 43.9871}, {"ts": 1774458480000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 3105.6, "quote_volume": 189.33648, "trades": 7, "taker_buy_volume": 2054.4, "taker_buy_quote": 125.3184}, {"ts": 1774458540000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6070.4, "quote_volume": 370.2944, "trades": 9, "taker_buy_volume": 5562.3, "taker_buy_quote": 339.3003}, {"ts": 1774458600000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 6369.4, "quote_volume": 388.5334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458660000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 130463.0, "quote_volume": 7955.4897, "trades": 76, "taker_buy_volume": 21181.6, "taker_buy_quote": 1292.0776}, {"ts": 1774458720000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 818.0, "quote_volume": 49.83514, "trades": 2, "taker_buy_volume": 189.4, "taker_buy_quote": 11.5534}, {"ts": 1774458780000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 11995.9, "quote_volume": 731.6792, "trades": 8, "taker_buy_volume": 11288.9, "taker_buy_quote": 688.6229}, {"ts": 1774458840000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2374.1, "quote_volume": 144.85144, "trades": 8, "taker_buy_volume": 313.4, "taker_buy_quote": 19.14874}, {"ts": 1774458900000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 30291.2, "quote_volume": 1847.88091, "trades": 29, "taker_buy_volume": 19931.3, "taker_buy_quote": 1215.92701}, {"ts": 1774458960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 756.2, "quote_volume": 46.05258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459020000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 19449.7, "quote_volume": 1186.35089, "trades": 8, "taker_buy_volume": 18641.6, "taker_buy_quote": 1137.1376}, {"ts": 1774459080000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2258.7, "quote_volume": 137.70448, "trades": 3, "taker_buy_volume": 1496.5, "taker_buy_quote": 91.2865}, {"ts": 1774459140000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 29618.2, "quote_volume": 1806.63882, "trades": 16, "taker_buy_volume": 8679.4, "taker_buy_quote": 529.4434}, {"ts": 1774459200000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 889.5, "quote_volume": 54.17955, "trades": 3, "taker_buy_volume": 90.0, "taker_buy_quote": 5.49}, {"ts": 1774459260000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 8759.0, "quote_volume": 534.20935, "trades": 8, "taker_buy_volume": 7862.5, "taker_buy_quote": 479.6125}, {"ts": 1774459320000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 1823.9, "quote_volume": 111.35194, "trades": 2, "taker_buy_volume": 940.4, "taker_buy_quote": 57.45844}, {"ts": 1774459380000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 956.5, "quote_volume": 58.3729, "trades": 3, "taker_buy_volume": 264.0, "taker_buy_quote": 16.1304}, {"ts": 1774459440000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 68809.8, "quote_volume": 4197.29295, "trades": 14, "taker_buy_volume": 4468.5, "taker_buy_quote": 272.5785}, {"ts": 1774459500000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 7855.2, "quote_volume": 478.47168, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 54.9}, {"ts": 1774459560000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 7843.7, "quote_volume": 478.51308, "trades": 11, "taker_buy_volume": 7149.9, "taker_buy_quote": 436.19128}, {"ts": 1774459620000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 303498.1, "quote_volume": 18543.65812, "trades": 75, "taker_buy_volume": 196935.5, "taker_buy_quote": 12032.75905}, {"ts": 1774459680000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 13050.2, "quote_volume": 797.36722, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 750.4, "quote_volume": 45.84944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459800000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 31857.1, "quote_volume": 1946.02672, "trades": 16, "taker_buy_volume": 12222.6, "taker_buy_quote": 746.80086}, {"ts": 1774459860000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 797.8, "quote_volume": 48.6658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459920000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 77193.2, "quote_volume": 4708.7852, "trades": 18, "taker_buy_volume": 1672.8, "taker_buy_quote": 102.0408}, {"ts": 1774459980000, "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": 1774460040000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 93840.6, "quote_volume": 5733.56273, "trades": 23, "taker_buy_volume": 92861.3, "taker_buy_quote": 5673.82543}, {"ts": 1774460100000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 16195.3, "quote_volume": 988.62156, "trades": 7, "taker_buy_volume": 7082.6, "taker_buy_quote": 432.74686}, {"ts": 1774460160000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 714.1, "quote_volume": 43.5601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 80891.6, "quote_volume": 4934.3876, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 54.9}, {"ts": 1774460280000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1198.3, "quote_volume": 73.01745, "trades": 2, "taker_buy_volume": 409.8, "taker_buy_quote": 24.9978}, {"ts": 1774460340000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 2248.6, "quote_volume": 137.10367, "trades": 2, "taker_buy_volume": 1639.3, "taker_buy_quote": 99.9973}, {"ts": 1774460400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 843.2, "quote_volume": 51.35088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460460000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1650.2, "quote_volume": 100.58798, "trades": 2, "taker_buy_volume": 908.0, "taker_buy_quote": 55.388}, {"ts": 1774460520000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 13685.5, "quote_volume": 834.21214, "trades": 4, "taker_buy_volume": 7651.9, "taker_buy_quote": 466.7659}, {"ts": 1774460580000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 114216.1, "quote_volume": 6967.1052, "trades": 24, "taker_buy_volume": 68392.6, "taker_buy_quote": 4171.9486}, {"ts": 1774460640000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 103658.6, "quote_volume": 6323.07257, "trades": 35, "taker_buy_volume": 87448.6, "taker_buy_quote": 5334.3646}, {"ts": 1774460700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3002.5, "quote_volume": 182.85225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460760000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 26280.8, "quote_volume": 1602.42634, "trades": 13, "taker_buy_volume": 19256.2, "taker_buy_quote": 1174.6282}, {"ts": 1774460820000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 956.5, "quote_volume": 58.3465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460880000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 85300.8, "quote_volume": 5203.28773, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460940000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 7351.0, "quote_volume": 448.34353, "trades": 2, "taker_buy_volume": 6676.3, "taker_buy_quote": 407.2543}, {"ts": 1774461000000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1189.0, "quote_volume": 72.44375, "trades": 2, "taker_buy_volume": 336.5, "taker_buy_quote": 20.5265}, {"ts": 1774461060000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1766.5, "quote_volume": 107.68815, "trades": 2, "taker_buy_volume": 1083.0, "taker_buy_quote": 66.063}, {"ts": 1774461120000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 26217.1, "quote_volume": 1598.98551, "trades": 20, "taker_buy_volume": 20549.0, "taker_buy_quote": 1253.489}, {"ts": 1774461180000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 103632.2, "quote_volume": 6311.20098, "trades": 30, "taker_buy_volume": 39566.8, "taker_buy_quote": 2409.61812}, {"ts": 1774461240000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1274.1, "quote_volume": 77.63391, "trades": 2, "taker_buy_volume": 412.2, "taker_buy_quote": 25.1442}, {"ts": 1774461300000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 83623.5, "quote_volume": 5092.35899, "trades": 21, "taker_buy_volume": 1800.0, "taker_buy_quote": 109.62}, {"ts": 1774461360000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 16964.4, "quote_volume": 1031.43552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461420000, "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": 1774461480000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 47075.7, "quote_volume": 2866.83715, "trades": 20, "taker_buy_volume": 14226.3, "taker_buy_quote": 866.38167}, {"ts": 1774461540000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 1147.3, "quote_volume": 69.80667, "trades": 2, "taker_buy_volume": 508.3, "taker_buy_quote": 30.95547}, {"ts": 1774461600000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 270680.0, "quote_volume": 16484.32608, "trades": 26, "taker_buy_volume": 153979.9, "taker_buy_quote": 9377.37591}, {"ts": 1774461660000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 992.8, "quote_volume": 60.39384, "trades": 2, "taker_buy_volume": 316.0, "taker_buy_quote": 19.2444}, {"ts": 1774461720000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 797.8, "quote_volume": 48.50624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461780000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 739.8, "quote_volume": 44.97984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461840000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 878.9, "quote_volume": 53.4476, "trades": 2, "taker_buy_volume": 104.8, "taker_buy_quote": 6.38232}, {"ts": 1774461900000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 68029.3, "quote_volume": 4142.90509, "trades": 15, "taker_buy_volume": 66764.1, "taker_buy_quote": 4065.93369}, {"ts": 1774461960000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 116560.1, "quote_volume": 7098.51009, "trades": 112, "taker_buy_volume": 86507.8, "taker_buy_quote": 5268.32502}, {"ts": 1774462020000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 89111.4, "quote_volume": 5426.58096, "trades": 79, "taker_buy_volume": 50668.9, "taker_buy_quote": 3085.73601}, {"ts": 1774462080000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 102056.8, "quote_volume": 6204.95539, "trades": 36, "taker_buy_volume": 32701.3, "taker_buy_quote": 1988.23904}, {"ts": 1774462140000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 67315.9, "quote_volume": 4092.7187, "trades": 21, "taker_buy_volume": 14872.7, "taker_buy_quote": 904.26016}, {"ts": 1774462200000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 172703.3, "quote_volume": 10500.29642, "trades": 30, "taker_buy_volume": 57470.7, "taker_buy_quote": 3494.21856}, {"ts": 1774462260000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 106300.4, "quote_volume": 6456.93296, "trades": 18, "taker_buy_volume": 14184.1, "taker_buy_quote": 862.39328}, {"ts": 1774462320000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 3111.6, "quote_volume": 189.10419, "trades": 4, "taker_buy_volume": 2300.7, "taker_buy_quote": 139.88256}, {"ts": 1774462380000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 47674.7, "quote_volume": 2898.54549, "trades": 11, "taker_buy_volume": 46912.0, "taker_buy_quote": 2852.2496}, {"ts": 1774462440000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 4222.8, "quote_volume": 256.68396, "trades": 5, "taker_buy_volume": 3600.0, "taker_buy_quote": 218.88}, {"ts": 1774462500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5929.8, "quote_volume": 360.53184, "trades": 10, "taker_buy_volume": 5112.6, "taker_buy_quote": 310.84608}, {"ts": 1774462560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3553.9, "quote_volume": 216.07712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462620000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 13921.6, "quote_volume": 846.92594, "trades": 5, "taker_buy_volume": 4926.6, "taker_buy_quote": 300.02994}, {"ts": 1774462680000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 761.3, "quote_volume": 46.28704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462740000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 811.1, "quote_volume": 49.3322, "trades": 2, "taker_buy_volume": 173.2, "taker_buy_quote": 10.54788}, {"ts": 1774462800000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2561.6, "quote_volume": 155.74528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462860000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 12281.9, "quote_volume": 747.89022, "trades": 10, "taker_buy_volume": 11507.0, "taker_buy_quote": 700.7763}, {"ts": 1774462920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1685.4, "quote_volume": 102.64086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462980000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 727.8, "quote_volume": 44.32302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463040000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 118827.7, "quote_volume": 7236.63971, "trades": 79, "taker_buy_volume": 76853.3, "taker_buy_quote": 4680.39875}, {"ts": 1774463100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 905.3, "quote_volume": 55.13277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 629.9, "quote_volume": 38.36091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463220000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 44621.7, "quote_volume": 2721.82123, "trades": 20, "taker_buy_volume": 38636.9, "taker_buy_quote": 2356.8509}, {"ts": 1774463280000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 56823.3, "quote_volume": 3466.2213, "trades": 42, "taker_buy_volume": 11800.2, "taker_buy_quote": 719.8122}, {"ts": 1774463340000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 609.3, "quote_volume": 37.1673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463400000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 52933.5, "quote_volume": 3229.06776, "trades": 8, "taker_buy_volume": 1242.6, "taker_buy_quote": 75.92286}, {"ts": 1774463460000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 59178.7, "quote_volume": 3604.50915, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463520000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 37762.6, "quote_volume": 2297.29703, "trades": 10, "taker_buy_volume": 13309.5, "taker_buy_quote": 810.54855}, {"ts": 1774463580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 42204.9, "quote_volume": 2570.27841, "trades": 15, "taker_buy_volume": 41422.1, "taker_buy_quote": 2522.60589}, {"ts": 1774463640000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1234.3, "quote_volume": 75.21569, "trades": 4, "taker_buy_volume": 468.2, "taker_buy_quote": 28.5602}, {"ts": 1774463700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 834.0, "quote_volume": 50.7906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 18473.7, "quote_volume": 1125.04833, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463820000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 12368.6, "quote_volume": 753.17415, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 54.81}, {"ts": 1774463880000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 759.6, "quote_volume": 46.18368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463940000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 1838.1, "quote_volume": 111.84648, "trades": 4, "taker_buy_volume": 900.0, "taker_buy_quote": 54.81}, {"ts": 1774464000000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 958.6, "quote_volume": 58.28288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464060000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 11770.6, "quote_volume": 716.74559, "trades": 2, "taker_buy_volume": 10931.1, "taker_buy_quote": 665.70399}, {"ts": 1774464120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 679.2, "quote_volume": 41.29536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464180000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 1573.6, "quote_volume": 95.7713, "trades": 2, "taker_buy_volume": 964.2, "taker_buy_quote": 58.71978}, {"ts": 1774464240000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 5045.3, "quote_volume": 306.77066, "trades": 2, "taker_buy_volume": 164.2, "taker_buy_quote": 9.99978}, {"ts": 1774464300000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1088.4, "quote_volume": 66.17472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464360000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 753.9, "quote_volume": 45.83712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464420000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 1204.0, "quote_volume": 73.22343, "trades": 3, "taker_buy_volume": 202.3, "taker_buy_quote": 12.32007}, {"ts": 1774464480000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 1056.8, "quote_volume": 64.275, "trades": 2, "taker_buy_volume": 215.6, "taker_buy_quote": 13.13004}, {"ts": 1774464540000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 776.2, "quote_volume": 47.19296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464600000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 771.0, "quote_volume": 46.8768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464660000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2316.3, "quote_volume": 140.99713, "trades": 2, "taker_buy_volume": 1660.9, "taker_buy_quote": 101.14881}, {"ts": 1774464720000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 1341.8, "quote_volume": 81.65381, "trades": 3, "taker_buy_volume": 723.7, "taker_buy_quote": 44.07333}, {"ts": 1774464780000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 826.6, "quote_volume": 50.25728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464840000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4108.6, "quote_volume": 250.14499, "trades": 2, "taker_buy_volume": 3421.1, "taker_buy_quote": 208.34499}, {"ts": 1774464900000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 14290.4, "quote_volume": 868.81435, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464960000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 271852.7, "quote_volume": 16501.45889, "trades": 38, "taker_buy_volume": 13789.0, "taker_buy_quote": 836.9923}, {"ts": 1774465020000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2014.5, "quote_volume": 122.28015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465080000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 738.1, "quote_volume": 44.80267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465140000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 124483.2, "quote_volume": 7568.49316, "trades": 18, "taker_buy_volume": 123629.2, "taker_buy_quote": 7516.65536}, {"ts": 1774465200000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 26908.2, "quote_volume": 1636.01856, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 53374.0, "quote_volume": 3245.1392, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465320000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 5771.4, "quote_volume": 350.83461, "trades": 4, "taker_buy_volume": 5106.3, "taker_buy_quote": 310.46304}, {"ts": 1774465380000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 79568.7, "quote_volume": 4837.6876, "trades": 14, "taker_buy_volume": 78675.1, "taker_buy_quote": 4783.44608}, {"ts": 1774465440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2816.9, "quote_volume": 171.45442, "trades": 10, "taker_buy_volume": 1869.0, "taker_buy_quote": 113.8221}, {"ts": 1774465500000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 10989.7, "quote_volume": 669.20115, "trades": 11, "taker_buy_volume": 246.7, "taker_buy_quote": 15.02403}, {"ts": 1774465560000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2481.0, "quote_volume": 151.009, "trades": 2, "taker_buy_volume": 1642.0, "taker_buy_quote": 99.9978}, {"ts": 1774465620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 748.5, "quote_volume": 45.5088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465680000, "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": 1774465740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 7346.2, "quote_volume": 447.19294, "trades": 3, "taker_buy_volume": 5439.8, "taker_buy_quote": 331.28382}, {"ts": 1774465800000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 87830.8, "quote_volume": 5340.09882, "trades": 22, "taker_buy_volume": 3707.8, "taker_buy_quote": 225.43424}, {"ts": 1774465860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 825.7, "quote_volume": 50.11999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465920000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 850.3, "quote_volume": 51.61321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465980000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 96896.9, "quote_volume": 5891.33152, "trades": 14, "taker_buy_volume": 96168.5, "taker_buy_quote": 5847.0448}, {"ts": 1774466040000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 631.1, "quote_volume": 38.37088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466100000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 1599.8, "quote_volume": 97.34994, "trades": 4, "taker_buy_volume": 821.0, "taker_buy_quote": 49.9989}, {"ts": 1774466160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 904.2, "quote_volume": 54.98357, "trades": 2, "taker_buy_volume": 82.1, "taker_buy_quote": 4.99989}, {"ts": 1774466220000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 741.5, "quote_volume": 45.0832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466280000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 846.6, "quote_volume": 51.48558, "trades": 3, "taker_buy_volume": 123.0, "taker_buy_quote": 7.4907}, {"ts": 1774466340000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 679.0, "quote_volume": 41.2832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466400000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 29789.5, "quote_volume": 1814.09673, "trades": 12, "taker_buy_volume": 27739.3, "taker_buy_quote": 1689.32337}, {"ts": 1774466460000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 57883.7, "quote_volume": 3525.03126, "trades": 13, "taker_buy_volume": 17994.9, "taker_buy_quote": 1095.88941}, {"ts": 1774466520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 106776.2, "quote_volume": 6502.67058, "trades": 14, "taker_buy_volume": 100620.9, "taker_buy_quote": 6127.81281}, {"ts": 1774466580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4772.0, "quote_volume": 290.27311, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466640000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2826.6, "quote_volume": 172.06408, "trades": 5, "taker_buy_volume": 2068.0, "taker_buy_quote": 125.9412}, {"ts": 1774466700000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 27356.3, "quote_volume": 1665.91661, "trades": 14, "taker_buy_volume": 2440.5, "taker_buy_quote": 148.62645}, {"ts": 1774466760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 824.5, "quote_volume": 50.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466820000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 900.8, "quote_volume": 54.76864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466880000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 657.5, "quote_volume": 39.976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466940000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 11409.9, "quote_volume": 694.72692, "trades": 3, "taker_buy_volume": 10050.0, "taker_buy_quote": 612.045}, {"ts": 1774467000000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 14399.4, "quote_volume": 876.83327, "trades": 6, "taker_buy_volume": 13497.5, "taker_buy_quote": 821.99775}, {"ts": 1774467060000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 30141.2, "quote_volume": 1835.59908, "trades": 10, "taker_buy_volume": 29241.2, "taker_buy_quote": 1780.78908}, {"ts": 1774467120000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 3452.6, "quote_volume": 210.59464, "trades": 2, "taker_buy_volume": 3313.0, "taker_buy_quote": 202.093}, {"ts": 1774467180000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 620.5, "quote_volume": 37.78845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467240000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 636.1, "quote_volume": 38.73849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467300000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 3097.3, "quote_volume": 188.855, "trades": 12, "taker_buy_volume": 2294.3, "taker_buy_quote": 139.9523}, {"ts": 1774467360000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 782.0, "quote_volume": 47.6238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467420000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 1236.2, "quote_volume": 75.33247, "trades": 3, "taker_buy_volume": 478.9, "taker_buy_quote": 29.2129}, {"ts": 1774467480000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 905.6, "quote_volume": 55.16924, "trades": 2, "taker_buy_volume": 182.0, "taker_buy_quote": 11.102}, {"ts": 1774467540000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 8600.8, "quote_volume": 524.51505, "trades": 12, "taker_buy_volume": 6963.3, "taker_buy_quote": 424.7613}, {"ts": 1774467600000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 109244.6, "quote_volume": 6663.83788, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467660000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 17020.3, "quote_volume": 1038.2383, "trades": 29, "taker_buy_volume": 8846.4, "taker_buy_quote": 539.6304}, {"ts": 1774467720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 3549.5, "quote_volume": 216.5195, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467780000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 2018.0, "quote_volume": 123.02396, "trades": 2, "taker_buy_volume": 1277.6, "taker_buy_quote": 77.9336}, {"ts": 1774467840000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 1664.7, "quote_volume": 101.46219, "trades": 2, "taker_buy_volume": 819.6, "taker_buy_quote": 49.9956}, {"ts": 1774467900000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 47872.6, "quote_volume": 2915.35973, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467960000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 26674.9, "quote_volume": 1624.51091, "trades": 9, "taker_buy_volume": 25973.3, "taker_buy_quote": 1581.78347}, {"ts": 1774468020000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 674.4, "quote_volume": 41.07096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468080000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 616.0, "quote_volume": 37.5144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468140000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 777.9, "quote_volume": 47.37411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468200000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 729.6, "quote_volume": 44.43264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468260000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 4064.3, "quote_volume": 247.85406, "trades": 3, "taker_buy_volume": 3381.9, "taker_buy_quote": 206.2959}, {"ts": 1774468320000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 71573.4, "quote_volume": 4359.09775, "trades": 44, "taker_buy_volume": 21893.6, "taker_buy_quote": 1333.67702}, {"ts": 1774468380000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 14056.2, "quote_volume": 855.75172, "trades": 19, "taker_buy_volume": 819.5, "taker_buy_quote": 49.9895}, {"ts": 1774468440000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2244.8, "quote_volume": 136.48384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 1291.0, "quote_volume": 78.4928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 841.1, "quote_volume": 51.13888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468620000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 833.9, "quote_volume": 50.70112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468680000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 697.0, "quote_volume": 42.3776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 85049.8, "quote_volume": 5179.44185, "trades": 16, "taker_buy_volume": 79655.2, "taker_buy_quote": 4851.00168}, {"ts": 1774468800000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 121399.4, "quote_volume": 7393.23673, "trades": 32, "taker_buy_volume": 115887.7, "taker_buy_quote": 7057.5742}, {"ts": 1774468860000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 613.0, "quote_volume": 37.3317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468920000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 108104.6, "quote_volume": 6583.49761, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468980000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 616.1, "quote_volume": 37.45888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469040000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 670.1, "quote_volume": 40.74208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469100000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 868.3, "quote_volume": 52.79264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469160000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 3339.3, "quote_volume": 203.28398, "trades": 2, "taker_buy_volume": 2545.4, "taker_buy_quote": 155.01486}, {"ts": 1774469220000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 922.7, "quote_volume": 56.10016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469280000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 7614.3, "quote_volume": 462.94944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469340000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 763.2, "quote_volume": 46.40256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469400000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 895.1, "quote_volume": 54.42208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469460000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 843.2, "quote_volume": 51.26656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469520000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 33633.2, "quote_volume": 2044.89856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469580000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 1143.3, "quote_volume": 69.56354, "trades": 2, "taker_buy_volume": 509.0, "taker_buy_quote": 30.9981}, {"ts": 1774469640000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 844.7, "quote_volume": 51.35776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469700000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2451.0, "quote_volume": 149.0208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 631.1, "quote_volume": 38.37088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469820000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2608.2, "quote_volume": 158.77374, "trades": 4, "taker_buy_volume": 1951.8, "taker_buy_quote": 118.86462}, {"ts": 1774469880000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 2503.5, "quote_volume": 152.37202, "trades": 3, "taker_buy_volume": 1592.2, "taker_buy_quote": 96.96498}, {"ts": 1774469940000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 26160.4, "quote_volume": 1593.16836, "trades": 13, "taker_buy_volume": 26160.4, "taker_buy_quote": 1593.16836}, {"ts": 1774470000000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 52848.3, "quote_volume": 3218.46147, "trades": 17, "taker_buy_volume": 1046.5, "taker_buy_quote": 63.73185}, {"ts": 1774470060000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 2276.5, "quote_volume": 138.56723, "trades": 3, "taker_buy_volume": 1560.3, "taker_buy_quote": 95.02227}, {"ts": 1774470120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 987.9, "quote_volume": 60.06432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470180000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 84747.3, "quote_volume": 5152.63584, "trades": 23, "taker_buy_volume": 5632.7, "taker_buy_quote": 342.46816}, {"ts": 1774470240000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 84645.6, "quote_volume": 5138.24356, "trades": 21, "taker_buy_volume": 11050.4, "taker_buy_quote": 671.01492}, {"ts": 1774470300000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 117302.3, "quote_volume": 7109.03171, "trades": 68, "taker_buy_volume": 68728.1, "taker_buy_quote": 4165.43519}, {"ts": 1774470360000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1133.0, "quote_volume": 68.69195, "trades": 3, "taker_buy_volume": 321.5, "taker_buy_quote": 19.51505}, {"ts": 1774470420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 776.9, "quote_volume": 47.08014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470480000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 769.2, "quote_volume": 46.61352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470540000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 1668.9, "quote_volume": 101.13534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470600000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 2146.8, "quote_volume": 130.11531, "trades": 3, "taker_buy_volume": 192.3, "taker_buy_quote": 11.67261}, {"ts": 1774470660000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 110051.6, "quote_volume": 6669.12696, "trades": 19, "taker_buy_volume": 84.1, "taker_buy_quote": 5.09646}, {"ts": 1774470720000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 21968.2, "quote_volume": 1329.53632, "trades": 17, "taker_buy_volume": 4602.2, "taker_buy_quote": 278.89332}, {"ts": 1774470780000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4367.0, "quote_volume": 264.56319, "trades": 5, "taker_buy_volume": 3596.9, "taker_buy_quote": 217.97214}, {"ts": 1774470840000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 23664.2, "quote_volume": 1433.98266, "trades": 4, "taker_buy_volume": 22985.6, "taker_buy_quote": 1392.92736}, {"ts": 1774470900000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 741.0, "quote_volume": 44.8305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470960000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 13597.8, "quote_volume": 824.17668, "trades": 9, "taker_buy_volume": 11304.6, "taker_buy_quote": 685.20876}, {"ts": 1774471020000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 19535.2, "quote_volume": 1183.85803, "trades": 6, "taker_buy_volume": 249.1, "taker_buy_quote": 15.12037}, {"ts": 1774471080000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 618.0, "quote_volume": 37.4508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471140000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2162.1, "quote_volume": 131.02326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471200000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 753.8, "quote_volume": 45.68028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471260000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 786.7, "quote_volume": 47.67402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471320000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 163.4, "quote_volume": 9.90204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471380000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 28508.1, "quote_volume": 1730.36708, "trades": 19, "taker_buy_volume": 26638.6, "taker_buy_quote": 1616.96302}, {"ts": 1774471440000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2019.1, "quote_volume": 122.55937, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471500000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 797.1, "quote_volume": 48.38397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471560000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 736.5, "quote_volume": 44.70555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471620000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 1003.9, "quote_volume": 60.94673, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 6.08}, {"ts": 1774471680000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 3219.8, "quote_volume": 195.6759, "trades": 3, "taker_buy_volume": 2340.4, "taker_buy_quote": 142.29632}, {"ts": 1774471740000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2758.7, "quote_volume": 167.55309, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 60.8}, {"ts": 1774471800000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 2420.5, "quote_volume": 147.00987, "trades": 3, "taker_buy_volume": 855.2, "taker_buy_quote": 51.99616}, {"ts": 1774471860000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 7269.5, "quote_volume": 441.25865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471920000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2808.5, "quote_volume": 170.68617, "trades": 4, "taker_buy_volume": 2102.2, "taker_buy_quote": 127.81376}, {"ts": 1774471980000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 2421.0, "quote_volume": 147.04541, "trades": 3, "taker_buy_volume": 907.1, "taker_buy_quote": 55.15168}, {"ts": 1774472040000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 1956.1, "quote_volume": 118.81749, "trades": 4, "taker_buy_volume": 822.2, "taker_buy_quote": 49.98976}, {"ts": 1774472100000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 14766.2, "quote_volume": 897.62434, "trades": 5, "taker_buy_volume": 13160.0, "taker_buy_quote": 800.128}, {"ts": 1774472160000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 779.0, "quote_volume": 47.2853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472220000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 35849.5, "quote_volume": 2179.47746, "trades": 19, "taker_buy_volume": 34128.1, "taker_buy_quote": 2074.98848}, {"ts": 1774472280000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 2300.8, "quote_volume": 139.81382, "trades": 3, "taker_buy_volume": 1552.6, "taker_buy_quote": 94.39808}, {"ts": 1774472340000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0608, "volume": 1828.9, "quote_volume": 111.11844, "trades": 2, "taker_buy_volume": 1042.1, "taker_buy_quote": 63.35968}, {"ts": 1774472400000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 22109.8, "quote_volume": 1342.08297, "trades": 8, "taker_buy_volume": 181.1, "taker_buy_quote": 11.01088}, {"ts": 1774472460000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 62271.0, "quote_volume": 3779.8497, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472520000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 53616.7, "quote_volume": 3254.53369, "trades": 18, "taker_buy_volume": 42977.7, "taker_buy_quote": 2608.74639}, {"ts": 1774472580000, "open": 0.0607, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 4008.2, "quote_volume": 243.35694, "trades": 8, "taker_buy_volume": 592.0, "taker_buy_quote": 35.9936}, {"ts": 1774472640000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 999.4, "quote_volume": 60.67357, "trades": 2, "taker_buy_volume": 99.9, "taker_buy_quote": 6.07392}, {"ts": 1774472700000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 765.3, "quote_volume": 46.45371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472760000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 2470.9, "quote_volume": 149.98363, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472820000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1780.1, "quote_volume": 108.05207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 1871.3, "quote_volume": 113.58791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472940000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 40114.2, "quote_volume": 2438.94336, "trades": 14, "taker_buy_volume": 31170.0, "taker_buy_quote": 1895.136}, {"ts": 1774473000000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 33469.3, "quote_volume": 2034.99911, "trades": 9, "taker_buy_volume": 656.7, "taker_buy_quote": 39.99303}, {"ts": 1774473060000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2172.6, "quote_volume": 132.09408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473120000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 38944.6, "quote_volume": 2367.83168, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473180000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8184.5, "quote_volume": 498.09135, "trades": 9, "taker_buy_volume": 4737.5, "taker_buy_quote": 288.51375}, {"ts": 1774473240000, "open": 0.0609, "high": 0.061, "low": 0.0608, "close": 0.061, "volume": 78353.4, "quote_volume": 4776.55184, "trades": 18, "taker_buy_volume": 76082.4, "taker_buy_quote": 4638.41816}, {"ts": 1774473300000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 67418.4, "quote_volume": 4109.34315, "trades": 22, "taker_buy_volume": 35625.9, "taker_buy_quote": 2173.1799}, {"ts": 1774473360000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 8254.4, "quote_volume": 502.38014, "trades": 6, "taker_buy_volume": 5126.2, "taker_buy_quote": 312.18558}, {"ts": 1774473420000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4983.4, "quote_volume": 303.22305, "trades": 4, "taker_buy_volume": 2323.3, "taker_buy_quote": 141.48897}, {"ts": 1774473480000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3355.4, "quote_volume": 204.00832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473540000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 61693.7, "quote_volume": 3757.015, "trades": 21, "taker_buy_volume": 53227.2, "taker_buy_quote": 3241.53648}, {"ts": 1774473600000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 123347.8, "quote_volume": 7524.13588, "trades": 76, "taker_buy_volume": 115029.7, "taker_buy_quote": 7016.8117}, {"ts": 1774473660000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 24335.2, "quote_volume": 1484.4472, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473720000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 7419.9, "quote_volume": 452.6139, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473780000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 85488.3, "quote_volume": 5214.32797, "trades": 17, "taker_buy_volume": 15289.2, "taker_buy_quote": 932.6412}, {"ts": 1774473840000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 2949.7, "quote_volume": 179.63673, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473900000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 836681.7, "quote_volume": 50953.80214, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473960000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 7929.7, "quote_volume": 482.12576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474020000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 8336.6, "quote_volume": 506.86528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474080000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 8976.3, "quote_volume": 545.75904, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474140000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 115217.2, "quote_volume": 7006.85626, "trades": 25, "taker_buy_volume": 103769.4, "taker_buy_quote": 6310.83002}, {"ts": 1774474200000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5533.7, "quote_volume": 336.48166, "trades": 7, "taker_buy_volume": 327.0, "taker_buy_quote": 19.9143}, {"ts": 1774474260000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3364.5, "quote_volume": 204.5616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474320000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 5929.9, "quote_volume": 360.66292, "trades": 5, "taker_buy_volume": 1250.0, "taker_buy_quote": 76.125}, {"ts": 1774474380000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 5882.6, "quote_volume": 357.66208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474440000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 4006.6, "quote_volume": 243.61578, "trades": 5, "taker_buy_volume": 145.0, "taker_buy_quote": 8.8305}, {"ts": 1774474500000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 4058.8, "quote_volume": 246.77504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474560000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 3220.7, "quote_volume": 195.81856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474620000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 484355.0, "quote_volume": 29455.41112, "trades": 63, "taker_buy_volume": 44587.5, "taker_buy_quote": 2715.37875}, {"ts": 1774474680000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 7213.6, "quote_volume": 438.58688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474740000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 142705.9, "quote_volume": 8690.65509, "trades": 79, "taker_buy_volume": 126097.3, "taker_buy_quote": 7679.32557}, {"ts": 1774474800000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 50729.0, "quote_volume": 3089.3961, "trades": 18, "taker_buy_volume": 39107.4, "taker_buy_quote": 2381.64066}, {"ts": 1774474860000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 8075.3, "quote_volume": 492.00085, "trades": 5, "taker_buy_volume": 2150.8, "taker_buy_quote": 131.1988}, {"ts": 1774474920000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3843.9, "quote_volume": 234.09351, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474980000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 26590.3, "quote_volume": 1619.42532, "trades": 7, "taker_buy_volume": 760.5, "taker_buy_quote": 46.3905}, {"ts": 1774475040000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 8754.6, "quote_volume": 533.27703, "trades": 11, "taker_buy_volume": 1218.9, "taker_buy_quote": 74.3529}, {"ts": 1774475100000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 3974.0, "quote_volume": 242.0166, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475160000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 6212.9, "quote_volume": 378.36561, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475220000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 9449.5, "quote_volume": 576.07344, "trades": 14, "taker_buy_volume": 5988.9, "taker_buy_quote": 365.3229}, {"ts": 1774475280000, "open": 0.061, "high": 0.061, "low": 0.0608, "close": 0.0609, "volume": 27865.4, "quote_volume": 1699.01587, "trades": 14, "taker_buy_volume": 23482.0, "taker_buy_quote": 1432.10789}, {"ts": 1774475340000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 4652.2, "quote_volume": 283.31898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475400000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 26878.0, "quote_volume": 1636.8702, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475460000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 7125.3, "quote_volume": 433.43814, "trades": 5, "taker_buy_volume": 2199.0, "taker_buy_quote": 133.9191}, {"ts": 1774475520000, "open": 0.0608, "high": 0.0609, "low": 0.0608, "close": 0.0609, "volume": 111832.2, "quote_volume": 6810.36988, "trades": 45, "taker_buy_volume": 99843.2, "taker_buy_quote": 6080.45088}, {"ts": 1774475580000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 7899.3, "quote_volume": 481.06737, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475640000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 5332.5, "quote_volume": 324.82023, "trades": 4, "taker_buy_volume": 709.8, "taker_buy_quote": 43.2978}, {"ts": 1774475700000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 5858.5, "quote_volume": 356.78265, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475760000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1282.8, "quote_volume": 78.12252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475820000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.061, "volume": 17826.2, "quote_volume": 1087.30773, "trades": 18, "taker_buy_volume": 7604.7, "taker_buy_quote": 463.8867}, {"ts": 1774475880000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 751.0, "quote_volume": 45.7359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475940000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 15112.5, "quote_volume": 921.8625, "trades": 10, "taker_buy_volume": 9688.5, "taker_buy_quote": 590.9985}, {"ts": 1774476000000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 1386.6, "quote_volume": 84.64135, "trades": 5, "taker_buy_volume": 587.5, "taker_buy_quote": 35.89625}, {"ts": 1774476060000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 650.3, "quote_volume": 39.6683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476120000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 95588.5, "quote_volume": 5840.37285, "trades": 31, "taker_buy_volume": 94743.5, "taker_buy_quote": 5788.82785}, {"ts": 1774476180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 679.8, "quote_volume": 41.53578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476240000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 7125.8, "quote_volume": 435.78238, "trades": 9, "taker_buy_volume": 3960.0, "taker_buy_quote": 242.352}, {"ts": 1774476300000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 901.8, "quote_volume": 55.09998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 727.1, "quote_volume": 44.42581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476420000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 104254.4, "quote_volume": 6369.96108, "trades": 20, "taker_buy_volume": 172.4, "taker_buy_quote": 10.55088}, {"ts": 1774476480000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 650.6, "quote_volume": 39.75166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476540000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 166024.1, "quote_volume": 10144.07251, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476600000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 423503.6, "quote_volume": 25871.34443, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476660000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 479908.8, "quote_volume": 29303.70477, "trades": 158, "taker_buy_volume": 456481.2, "taker_buy_quote": 27872.81402}, {"ts": 1774476720000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 1069817.9, "quote_volume": 65359.11335, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476780000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2274.0, "quote_volume": 138.85789, "trades": 3, "taker_buy_volume": 1438.9, "taker_buy_quote": 87.91679}, {"ts": 1774476840000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.0611, "volume": 294734.4, "quote_volume": 18007.32224, "trades": 95, "taker_buy_volume": 254545.2, "taker_buy_quote": 15552.71172}, {"ts": 1774476900000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 73498.9, "quote_volume": 4497.13212, "trades": 55, "taker_buy_volume": 63493.3, "taker_buy_quote": 3885.78996}, {"ts": 1774476960000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 136790.6, "quote_volume": 8357.95839, "trades": 57, "taker_buy_volume": 106949.2, "taker_buy_quote": 6534.64885}, {"ts": 1774477020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 324.8, "quote_volume": 19.87776, "trades": 1, "taker_buy_volume": 324.8, "taker_buy_quote": 19.87776}, {"ts": 1774477080000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 4860.7, "quote_volume": 297.38475, "trades": 5, "taker_buy_volume": 3959.8, "taker_buy_quote": 242.33976}, {"ts": 1774477140000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 740.6, "quote_volume": 45.25066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477200000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 666.9, "quote_volume": 40.74759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477260000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 6619.1, "quote_volume": 405.00901, "trades": 2, "taker_buy_volume": 5820.0, "taker_buy_quote": 356.184}, {"ts": 1774477320000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 713.2, "quote_volume": 43.57652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477380000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 105499.2, "quote_volume": 6456.4753, "trades": 25, "taker_buy_volume": 104741.8, "taker_buy_quote": 6410.19816}, {"ts": 1774477440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 880.3, "quote_volume": 53.87436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477500000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 11953.8, "quote_volume": 731.65412, "trades": 6, "taker_buy_volume": 815.6, "taker_buy_quote": 49.99628}, {"ts": 1774477560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 88949.6, "quote_volume": 5443.71552, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477620000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 8788.1, "quote_volume": 537.33579, "trades": 6, "taker_buy_volume": 3828.8, "taker_buy_quote": 234.32256}, {"ts": 1774477680000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 20783.7, "quote_volume": 1269.93113, "trades": 8, "taker_buy_volume": 470.6, "taker_buy_quote": 28.80072}, {"ts": 1774477740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 39340.6, "quote_volume": 2403.71066, "trades": 20, "taker_buy_volume": 327.4, "taker_buy_quote": 20.00414}, {"ts": 1774477800000, "open": 0.061, "high": 0.0612, "low": 0.061, "close": 0.0612, "volume": 186475.0, "quote_volume": 11394.43473, "trades": 65, "taker_buy_volume": 182067.3, "taker_buy_quote": 11125.56503}, {"ts": 1774477860000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 164055.5, "quote_volume": 10049.17812, "trades": 75, "taker_buy_volume": 119066.9, "taker_buy_quote": 7293.84039}, {"ts": 1774477920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 4459.5, "quote_volume": 272.9214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477980000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 9333.3, "quote_volume": 571.12181, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478040000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 53327.4, "quote_volume": 3263.63688, "trades": 16, "taker_buy_volume": 47026.5, "taker_buy_quote": 2878.0218}, {"ts": 1774478100000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 6009.2, "quote_volume": 367.76304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478160000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 132026.1, "quote_volume": 8079.64222, "trades": 41, "taker_buy_volume": 110764.9, "taker_buy_quote": 6778.81188}, {"ts": 1774478220000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 2458.4, "quote_volume": 150.56468, "trades": 3, "taker_buy_volume": 1106.0, "taker_buy_quote": 67.7978}, {"ts": 1774478280000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 760.9, "quote_volume": 46.56708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478340000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 128632.3, "quote_volume": 7872.23289, "trades": 51, "taker_buy_volume": 82062.5, "taker_buy_quote": 5022.225}, {"ts": 1774478400000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 92411.7, "quote_volume": 5655.59604, "trades": 44, "taker_buy_volume": 80168.7, "taker_buy_quote": 4906.32444}, {"ts": 1774478460000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 120402.8, "quote_volume": 7386.07298, "trades": 48, "taker_buy_volume": 115536.8, "taker_buy_quote": 7087.71844}, {"ts": 1774478520000, "open": 0.0614, "high": 0.0614, "low": 0.0613, "close": 0.0613, "volume": 58213.2, "quote_volume": 3568.60579, "trades": 18, "taker_buy_volume": 53730.8, "taker_buy_quote": 3293.69804}, {"ts": 1774478580000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 713.7, "quote_volume": 43.67844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478640000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 711.5, "quote_volume": 43.5438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 638.9, "quote_volume": 39.10068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478760000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 3932.8, "quote_volume": 241.01415, "trades": 4, "taker_buy_volume": 3267.9, "taker_buy_quote": 200.32227}, {"ts": 1774478820000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 665.4, "quote_volume": 40.72248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478880000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 98574.9, "quote_volume": 6042.57159, "trades": 23, "taker_buy_volume": 62017.8, "taker_buy_quote": 3801.69114}, {"ts": 1774478940000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 5592.1, "quote_volume": 342.70555, "trades": 7, "taker_buy_volume": 4690.3, "taker_buy_quote": 287.51539}, {"ts": 1774479000000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 671.6, "quote_volume": 41.10192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479060000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 664.4, "quote_volume": 40.66128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479120000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 901.6, "quote_volume": 55.17792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479180000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 63001.5, "quote_volume": 3855.61591, "trades": 19, "taker_buy_volume": 13947.1, "taker_buy_quote": 853.56252}, {"ts": 1774479240000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 796.2, "quote_volume": 48.64782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479300000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 62978.9, "quote_volume": 3855.56928, "trades": 15, "taker_buy_volume": 58061.6, "taker_buy_quote": 3554.63052}, {"ts": 1774479360000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1934.6, "quote_volume": 118.39752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479420000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3404.1, "quote_volume": 208.33092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479480000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 982.2, "quote_volume": 60.14177, "trades": 3, "taker_buy_volume": 311.3, "taker_buy_quote": 19.08269}, {"ts": 1774479540000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 699.1, "quote_volume": 42.78492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479600000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3290.1, "quote_volume": 201.37205, "trades": 5, "taker_buy_volume": 179.3, "taker_buy_quote": 10.99109}, {"ts": 1774479660000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 12091.8, "quote_volume": 741.14904, "trades": 5, "taker_buy_volume": 11308.8, "taker_buy_quote": 693.22944}, {"ts": 1774479720000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 5142.7, "quote_volume": 314.73324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479780000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2563.4, "quote_volume": 156.88008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 412.2, "quote_volume": 25.22664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 890.3, "quote_volume": 54.48636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 802.5, "quote_volume": 49.113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 859.4, "quote_volume": 52.59528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480080000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 948.8, "quote_volume": 58.06656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480140000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2565.3, "quote_volume": 156.99636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480200000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 863.7, "quote_volume": 52.85844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480260000, "open": 0.0612, "high": 0.0614, "low": 0.0612, "close": 0.0614, "volume": 73800.4, "quote_volume": 4524.43146, "trades": 24, "taker_buy_volume": 72803.8, "taker_buy_quote": 4463.43954}, {"ts": 1774480320000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 6678.7, "quote_volume": 409.31492, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480380000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 848.1, "quote_volume": 51.90372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480440000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 854.7, "quote_volume": 52.30764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480500000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 723.5, "quote_volume": 44.2782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480560000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 818.0, "quote_volume": 50.0616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480620000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 712.1, "quote_volume": 43.58052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480680000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 4791.0, "quote_volume": 293.61653, "trades": 3, "taker_buy_volume": 4073.3, "taker_buy_quote": 249.69329}, {"ts": 1774480740000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 829.3, "quote_volume": 50.75316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480800000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 691.5, "quote_volume": 42.3198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480860000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 844.9, "quote_volume": 51.70788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3089.1, "quote_volume": 189.05292, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480980000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 1540.0, "quote_volume": 94.33692, "trades": 2, "taker_buy_volume": 889.2, "taker_buy_quote": 54.50796}, {"ts": 1774481040000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 906.7, "quote_volume": 55.49004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481100000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 2388.2, "quote_volume": 146.32097, "trades": 2, "taker_buy_volume": 1631.3, "taker_buy_quote": 99.99869}, {"ts": 1774481160000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 35227.0, "quote_volume": 2159.32488, "trades": 9, "taker_buy_volume": 34324.8, "taker_buy_quote": 2104.11024}, {"ts": 1774481220000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3209.0, "quote_volume": 196.63031, "trades": 2, "taker_buy_volume": 2395.1, "taker_buy_quote": 146.81963}, {"ts": 1774481280000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 874.8, "quote_volume": 53.53776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481340000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 4461.1, "quote_volume": 273.09723, "trades": 5, "taker_buy_volume": 779.1, "taker_buy_quote": 47.75883}, {"ts": 1774481400000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 6754.5, "quote_volume": 413.3754, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481460000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 90033.8, "quote_volume": 5510.06856, "trades": 26, "taker_buy_volume": 7400.7, "taker_buy_quote": 452.92284}, {"ts": 1774481520000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 68888.4, "quote_volume": 4215.78764, "trades": 18, "taker_buy_volume": 66187.3, "taker_buy_quote": 4050.66276}, {"ts": 1774481580000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2067.6, "quote_volume": 126.53712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481640000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 770.4, "quote_volume": 47.14848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481700000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 865.7, "quote_volume": 52.98084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481760000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 4016.6, "quote_volume": 245.89112, "trades": 6, "taker_buy_volume": 752.0, "taker_buy_quote": 46.0976}, {"ts": 1774481820000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 26050.0, "quote_volume": 1594.26, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 746.0, "quote_volume": 45.5806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481940000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 42138.9, "quote_volume": 2574.73203, "trades": 5, "taker_buy_volume": 452.4, "taker_buy_quote": 27.68688}, {"ts": 1774482000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 712.7, "quote_volume": 43.54597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482060000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 1108.2, "quote_volume": 67.73768, "trades": 3, "taker_buy_volume": 266.6, "taker_buy_quote": 16.31592}, {"ts": 1774482120000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 3903.7, "quote_volume": 238.84222, "trades": 3, "taker_buy_volume": 3261.5, "taker_buy_quote": 199.6038}, {"ts": 1774482180000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 116437.0, "quote_volume": 7125.9444, "trades": 12, "taker_buy_volume": 114498.0, "taker_buy_quote": 7007.2776}, {"ts": 1774482240000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 857.8, "quote_volume": 52.50861, "trades": 2, "taker_buy_volume": 112.5, "taker_buy_quote": 6.89625}, {"ts": 1774482300000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 154195.5, "quote_volume": 9430.7272, "trades": 34, "taker_buy_volume": 4890.3, "taker_buy_quote": 299.28636}, {"ts": 1774482360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 851.8, "quote_volume": 52.04498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482420000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 618.9, "quote_volume": 37.81479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482480000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 49040.9, "quote_volume": 3001.20304, "trades": 10, "taker_buy_volume": 48040.5, "taker_buy_quote": 2940.0786}, {"ts": 1774482540000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 844.9, "quote_volume": 51.70788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482600000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 3248.9, "quote_volume": 199.06305, "trades": 4, "taker_buy_volume": 2303.7, "taker_buy_quote": 141.21681}, {"ts": 1774482660000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 654.6, "quote_volume": 40.06152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482720000, "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": 1774482780000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 660.7, "quote_volume": 40.43484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 734.1, "quote_volume": 44.92692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482900000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 118549.1, "quote_volume": 7266.42919, "trades": 34, "taker_buy_volume": 80556.4, "taker_buy_quote": 4938.10732}, {"ts": 1774482960000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 39588.0, "quote_volume": 2426.6636, "trades": 15, "taker_buy_volume": 38780.0, "taker_buy_quote": 2377.214}, {"ts": 1774483020000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 16202.7, "quote_volume": 993.22551, "trades": 12, "taker_buy_volume": 4493.0, "taker_buy_quote": 275.4209}, {"ts": 1774483080000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 1896.8, "quote_volume": 116.2112, "trades": 2, "taker_buy_volume": 1270.4, "taker_buy_quote": 77.87552}, {"ts": 1774483140000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 718.3, "quote_volume": 43.95996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483200000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 82494.0, "quote_volume": 5056.8822, "trades": 11, "taker_buy_volume": 76832.5, "taker_buy_quote": 4709.83225}, {"ts": 1774483260000, "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 93028.1, "quote_volume": 5702.62253, "trades": 19, "taker_buy_volume": 10469.3, "taker_buy_quote": 641.76809}, {"ts": 1774483320000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 773.1, "quote_volume": 47.31372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483380000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 50190.1, "quote_volume": 3076.58001, "trades": 11, "taker_buy_volume": 46196.9, "taker_buy_quote": 2831.86997}, {"ts": 1774483440000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 53910.2, "quote_volume": 3301.26966, "trades": 28, "taker_buy_volume": 4391.0, "taker_buy_quote": 268.7292}, {"ts": 1774483500000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 46861.0, "quote_volume": 2867.80681, "trades": 23, "taker_buy_volume": 45997.1, "taker_buy_quote": 2815.02252}, {"ts": 1774483560000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 36118.6, "quote_volume": 2210.36304, "trades": 17, "taker_buy_volume": 10057.7, "taker_buy_quote": 615.53124}, {"ts": 1774483620000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 1107.8, "quote_volume": 67.71045, "trades": 4, "taker_buy_volume": 238.7, "taker_buy_quote": 14.60844}, {"ts": 1774483680000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 1772.1, "quote_volume": 108.37063, "trades": 2, "taker_buy_volume": 953.2, "taker_buy_quote": 58.33584}, {"ts": 1774483740000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 618.3, "quote_volume": 37.77813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483800000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5857.0, "quote_volume": 358.38643, "trades": 4, "taker_buy_volume": 5237.3, "taker_buy_quote": 320.52276}, {"ts": 1774483860000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 823.7, "quote_volume": 50.32807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483920000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 6658.9, "quote_volume": 406.85879, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483980000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 3263.8, "quote_volume": 199.66321, "trades": 2, "taker_buy_volume": 2450.3, "taker_buy_quote": 149.95836}, {"ts": 1774484040000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 864.6, "quote_volume": 52.82706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484100000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 57174.7, "quote_volume": 3499.09164, "trades": 25, "taker_buy_volume": 57055.1, "taker_buy_quote": 3491.77212}, {"ts": 1774484160000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 70132.7, "quote_volume": 4292.12124, "trades": 49, "taker_buy_volume": 48654.9, "taker_buy_quote": 2977.67988}, {"ts": 1774484220000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 2153.8, "quote_volume": 131.94045, "trades": 2, "taker_buy_volume": 1278.9, "taker_buy_quote": 78.39657}, {"ts": 1774484280000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1488.0, "quote_volume": 91.0656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484340000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 21294.1, "quote_volume": 1303.19892, "trades": 13, "taker_buy_volume": 5000.0, "taker_buy_quote": 306.0}, {"ts": 1774484400000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 7973.5, "quote_volume": 487.90107, "trades": 6, "taker_buy_volume": 7202.2, "taker_buy_quote": 440.77464}, {"ts": 1774484460000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 623.7, "quote_volume": 38.10807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484520000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 91161.6, "quote_volume": 5579.01224, "trades": 38, "taker_buy_volume": 77071.0, "taker_buy_quote": 4716.7452}, {"ts": 1774484580000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 682.6, "quote_volume": 41.77512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484640000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 746.3, "quote_volume": 45.67356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484700000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 52621.5, "quote_volume": 3220.368, "trades": 13, "taker_buy_volume": 5965.9, "taker_buy_quote": 365.11308}, {"ts": 1774484760000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 749.3, "quote_volume": 45.78223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484820000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 4428.6, "quote_volume": 270.58746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484880000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 817.7, "quote_volume": 49.97781, "trades": 2, "taker_buy_volume": 163.4, "taker_buy_quote": 10.00008}, {"ts": 1774484940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 952.4, "quote_volume": 58.19164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485000000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 801.6, "quote_volume": 48.98968, "trades": 2, "taker_buy_volume": 119.2, "taker_buy_quote": 7.29504}, {"ts": 1774485060000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 5911.1, "quote_volume": 361.69193, "trades": 2, "taker_buy_volume": 5237.2, "taker_buy_quote": 320.51664}, {"ts": 1774485120000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 789.5, "quote_volume": 48.25039, "trades": 2, "taker_buy_volume": 119.4, "taker_buy_quote": 7.30728}, {"ts": 1774485180000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 1855.8, "quote_volume": 113.49558, "trades": 2, "taker_buy_volume": 1062.0, "taker_buy_quote": 64.9944}, {"ts": 1774485240000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 2513.1, "quote_volume": 153.73242, "trades": 2, "taker_buy_volume": 1820.1, "taker_buy_quote": 111.39012}, {"ts": 1774485300000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 667.2, "quote_volume": 40.76592, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485360000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 874.3, "quote_volume": 53.41973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485420000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 368927.8, "quote_volume": 22541.48858, "trades": 46, "taker_buy_volume": 114344.7, "taker_buy_quote": 6986.46117}, {"ts": 1774485480000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 6769.1, "quote_volume": 413.59201, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485540000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 67079.0, "quote_volume": 4105.16194, "trades": 10, "taker_buy_volume": 66350.4, "taker_buy_quote": 4060.64448}, {"ts": 1774485600000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 48795.3, "quote_volume": 2986.20433, "trades": 10, "taker_buy_volume": 48115.0, "taker_buy_quote": 2944.638}, {"ts": 1774485660000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5937.1, "quote_volume": 363.28051, "trades": 2, "taker_buy_volume": 5237.0, "taker_buy_quote": 320.5044}, {"ts": 1774485720000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 683.1, "quote_volume": 41.73741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485780000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 849.3, "quote_volume": 51.89223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485840000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 18392.5, "quote_volume": 1125.54073, "trades": 11, "taker_buy_volume": 6941.5, "taker_buy_quote": 424.8198}, {"ts": 1774485900000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 98538.9, "quote_volume": 6030.50356, "trades": 29, "taker_buy_volume": 56180.9, "taker_buy_quote": 3438.27108}, {"ts": 1774485960000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 928.5, "quote_volume": 56.8344, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 6.2526}, {"ts": 1774486020000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 17801.8, "quote_volume": 1091.10148, "trades": 4, "taker_buy_volume": 16313.2, "taker_buy_quote": 999.99916}, {"ts": 1774486080000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 6543.7, "quote_volume": 400.47444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486140000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 694.0, "quote_volume": 42.4728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486200000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 1019.1, "quote_volume": 62.39211, "trades": 2, "taker_buy_volume": 231.9, "taker_buy_quote": 14.21547}, {"ts": 1774486260000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 1124.5, "quote_volume": 68.82837, "trades": 3, "taker_buy_volume": 89.7, "taker_buy_quote": 5.49861}, {"ts": 1774486320000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 26391.2, "quote_volume": 1615.07908, "trades": 15, "taker_buy_volume": 195.0, "taker_buy_quote": 11.934}, {"ts": 1774486380000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 9110.7, "quote_volume": 556.66377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486440000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 659.5, "quote_volume": 40.29545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486500000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 864.8, "quote_volume": 52.83928, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486560000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 963.4, "quote_volume": 58.88007, "trades": 3, "taker_buy_volume": 163.3, "taker_buy_quote": 9.99396}, {"ts": 1774486620000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 80868.4, "quote_volume": 4949.14608, "trades": 14, "taker_buy_volume": 80235.2, "taker_buy_quote": 4910.39424}, {"ts": 1774486680000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 934.5, "quote_volume": 57.19955, "trades": 2, "taker_buy_volume": 81.5, "taker_buy_quote": 4.99595}, {"ts": 1774486740000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 667.1, "quote_volume": 40.82652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486800000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0612, "volume": 1241.5, "quote_volume": 76.00364, "trades": 4, "taker_buy_volume": 238.4, "taker_buy_quote": 14.61392}, {"ts": 1774486860000, "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": 1774486920000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 686.2, "quote_volume": 41.99544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486980000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 882.8, "quote_volume": 54.02736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487040000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 963.7, "quote_volume": 58.99019, "trades": 2, "taker_buy_volume": 117.5, "taker_buy_quote": 7.20275}, {"ts": 1774487100000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 77665.3, "quote_volume": 4753.11636, "trades": 16, "taker_buy_volume": 12250.1, "taker_buy_quote": 749.70612}, {"ts": 1774487160000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 6324.2, "quote_volume": 386.95384, "trades": 6, "taker_buy_volume": 5452.2, "taker_buy_quote": 333.67464}, {"ts": 1774487220000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 1387.5, "quote_volume": 84.82526, "trades": 2, "taker_buy_volume": 490.1, "taker_buy_quote": 29.99412}, {"ts": 1774487280000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 698.0, "quote_volume": 42.6478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487340000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 630.6, "quote_volume": 38.52966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487400000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2169.6, "quote_volume": 132.56256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487460000, "open": 0.0611, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 8264.3, "quote_volume": 505.32332, "trades": 4, "taker_buy_volume": 3745.9, "taker_buy_quote": 229.24908}, {"ts": 1774487520000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 14053.3, "quote_volume": 858.65663, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487580000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 641.2, "quote_volume": 39.17732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487640000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 804.3, "quote_volume": 49.14273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487700000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 5268.1, "quote_volume": 321.89645, "trades": 3, "taker_buy_volume": 155.4, "taker_buy_quote": 9.51048}, {"ts": 1774487760000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 66549.1, "quote_volume": 4066.15001, "trades": 18, "taker_buy_volume": 41373.7, "taker_buy_quote": 2527.93307}, {"ts": 1774487820000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 40372.9, "quote_volume": 2466.71372, "trades": 14, "taker_buy_volume": 5793.1, "taker_buy_quote": 353.95841}, {"ts": 1774487880000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 41403.5, "quote_volume": 2529.75385, "trades": 13, "taker_buy_volume": 40654.3, "taker_buy_quote": 2483.97773}, {"ts": 1774487940000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 75152.2, "quote_volume": 4591.79942, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488000000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 806.6, "quote_volume": 49.28326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488060000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 854.2, "quote_volume": 52.19162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488120000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 657.7, "quote_volume": 40.18547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488180000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 748.4, "quote_volume": 45.72724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488240000, "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": 1774488300000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 816.1, "quote_volume": 49.86371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488360000, "open": 0.0611, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 230161.3, "quote_volume": 14085.8365, "trades": 55, "taker_buy_volume": 165740.7, "taker_buy_quote": 10143.37977}, {"ts": 1774488420000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0612, "volume": 48163.6, "quote_volume": 2947.54184, "trades": 12, "taker_buy_volume": 47458.8, "taker_buy_quote": 2904.47856}, {"ts": 1774488480000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 792.7, "quote_volume": 48.43397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488540000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 28350.3, "quote_volume": 1735.03836, "trades": 10, "taker_buy_volume": 27733.0, "taker_buy_quote": 1697.2596}, {"ts": 1774488600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 789.4, "quote_volume": 48.31128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488660000, "open": 0.0613, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 139862.7, "quote_volume": 8573.5192, "trades": 39, "taker_buy_volume": 135055.2, "taker_buy_quote": 8278.88376}, {"ts": 1774488720000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 783.7, "quote_volume": 47.96244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488780000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 780.9, "quote_volume": 47.79108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488840000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2040.9, "quote_volume": 124.90308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488900000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 1932.9, "quote_volume": 118.29348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488960000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 2132.2, "quote_volume": 130.49064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489020000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 92570.9, "quote_volume": 5665.33908, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489080000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 818.9, "quote_volume": 50.03479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489140000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 624.3, "quote_volume": 38.14473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489200000, "open": 0.0612, "high": 0.0612, "low": 0.0611, "close": 0.0611, "volume": 833.9, "quote_volume": 50.96562, "trades": 2, "taker_buy_volume": 143.3, "taker_buy_quote": 8.76996}, {"ts": 1774489260000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 2224.2, "quote_volume": 135.89862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489320000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 134835.7, "quote_volume": 8238.46127, "trades": 35, "taker_buy_volume": 130159.9, "taker_buy_quote": 7952.76989}, {"ts": 1774489380000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 87653.4, "quote_volume": 5355.62274, "trades": 13, "taker_buy_volume": 24479.9, "taker_buy_quote": 1495.72189}, {"ts": 1774489440000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 2885.5, "quote_volume": 176.22479, "trades": 3, "taker_buy_volume": 2092.9, "taker_buy_quote": 127.87619}, {"ts": 1774489500000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 8015.2, "quote_volume": 488.9272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489560000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1926.3, "quote_volume": 117.5043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489620000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 22776.0, "quote_volume": 1391.51654, "trades": 7, "taker_buy_volume": 21805.4, "taker_buy_quote": 1332.30994}, {"ts": 1774489680000, "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": 1774489740000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 679.5, "quote_volume": 41.4495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489800000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 754.3, "quote_volume": 46.0123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489860000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 1427.8, "quote_volume": 87.0958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489920000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 722.4, "quote_volume": 44.0664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489980000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 621.2, "quote_volume": 37.8932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490040000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 702.4, "quote_volume": 42.8464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490100000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 792.3, "quote_volume": 48.3303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490160000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 1495.7, "quote_volume": 91.30617, "trades": 2, "taker_buy_volume": 684.7, "taker_buy_quote": 41.83517}, {"ts": 1774490220000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 775.0, "quote_volume": 47.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490280000, "open": 0.061, "high": 0.061, "low": 0.061, "close": 0.061, "volume": 875.8, "quote_volume": 53.4238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490340000, "open": 0.061, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 31124.2, "quote_volume": 1899.19251, "trades": 15, "taker_buy_volume": 6163.1, "taker_buy_quote": 376.56541}, {"ts": 1774490400000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5967.2, "quote_volume": 363.9126, "trades": 3, "taker_buy_volume": 5101.2, "taker_buy_quote": 311.1732}, {"ts": 1774490460000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 667.4, "quote_volume": 40.64466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490520000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 886.1, "quote_volume": 53.96349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490580000, "open": 0.0609, "high": 0.061, "low": 0.0609, "close": 0.0609, "volume": 5719.2, "quote_volume": 348.33976, "trades": 4, "taker_buy_volume": 404.8, "taker_buy_quote": 24.6928}, {"ts": 1774490640000, "open": 0.0609, "high": 0.0609, "low": 0.0609, "close": 0.0609, "volume": 1906.0, "quote_volume": 116.0754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490700000, "open": 0.0609, "high": 0.0609, "low": 0.0608, "close": 0.0608, "volume": 82182.6, "quote_volume": 5002.72057, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490760000, "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 2529.6, "quote_volume": 153.79968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490820000, "open": 0.0608, "high": 0.0608, "low": 0.0607, "close": 0.0607, "volume": 43137.3, "quote_volume": 2622.62122, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490880000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 771.5, "quote_volume": 46.83005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490940000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 887.3, "quote_volume": 53.85911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491000000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 716.2, "quote_volume": 43.47334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491060000, "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": 1774491120000, "open": 0.0607, "high": 0.0607, "low": 0.0607, "close": 0.0607, "volume": 58639.9, "quote_volume": 3559.44193, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 54.63}, {"ts": 1774491180000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 11617.5, "quote_volume": 705.05838, "trades": 7, "taker_buy_volume": 10378.8, "taker_buy_quote": 629.99316}, {"ts": 1774491240000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 55095.3, "quote_volume": 3344.17483, "trades": 10, "taker_buy_volume": 53996.5, "taker_buy_quote": 3277.58755}, {"ts": 1774491300000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 1438.1, "quote_volume": 87.2318, "trades": 2, "taker_buy_volume": 829.4, "taker_buy_quote": 50.34458}, {"ts": 1774491360000, "open": 0.0607, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 1731.7, "quote_volume": 105.02402, "trades": 2, "taker_buy_volume": 830.0, "taker_buy_quote": 50.381}, {"ts": 1774491420000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 23305.8, "quote_volume": 1412.33148, "trades": 19, "taker_buy_volume": 5800.0, "taker_buy_quote": 351.48}, {"ts": 1774491480000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 2860.4, "quote_volume": 173.25173, "trades": 4, "taker_buy_volume": 1975.3, "taker_buy_quote": 119.70318}, {"ts": 1774491540000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 1038.5, "quote_volume": 62.82925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491600000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 8024.7, "quote_volume": 486.21937, "trades": 7, "taker_buy_volume": 7250.2, "taker_buy_quote": 439.36212}, {"ts": 1774491660000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 16678.8, "quote_volume": 1010.65344, "trades": 13, "taker_buy_volume": 15860.4, "taker_buy_quote": 961.14024}, {"ts": 1774491720000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 25364.7, "quote_volume": 1536.93668, "trades": 12, "taker_buy_volume": 660.0, "taker_buy_quote": 39.996}, {"ts": 1774491780000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 3351.8, "quote_volume": 203.04797, "trades": 3, "taker_buy_volume": 2640.7, "taker_buy_quote": 160.02642}, {"ts": 1774491840000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 857.7, "quote_volume": 51.89085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491900000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 7288.7, "quote_volume": 441.53308, "trades": 13, "taker_buy_volume": 3530.5, "taker_buy_quote": 213.9483}, {"ts": 1774491960000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 16869.8, "quote_volume": 1022.30988, "trades": 16, "taker_buy_volume": 13966.1, "taker_buy_quote": 846.34566}, {"ts": 1774492020000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 57463.9, "quote_volume": 3482.22348, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 881.0, "quote_volume": 53.3005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492140000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 2029.0, "quote_volume": 122.88548, "trades": 2, "taker_buy_volume": 1309.8, "taker_buy_quote": 79.37388}, {"ts": 1774492200000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 1121.2, "quote_volume": 67.87124, "trades": 3, "taker_buy_volume": 386.4, "taker_buy_quote": 23.41584}, {"ts": 1774492260000, "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0603, "volume": 918251.7, "quote_volume": 55450.55919, "trades": 155, "taker_buy_volume": 199153.2, "taker_buy_quote": 12018.07251}, {"ts": 1774492320000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 25852.8, "quote_volume": 1559.87379, "trades": 26, "taker_buy_volume": 9499.5, "taker_buy_quote": 573.7698}, {"ts": 1774492380000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 264353.7, "quote_volume": 15940.63916, "trades": 70, "taker_buy_volume": 56262.2, "taker_buy_quote": 3392.72171}, {"ts": 1774492440000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 623.1, "quote_volume": 37.57293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4999.9, "quote_volume": 301.49397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492560000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 776.8, "quote_volume": 46.84104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492620000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 123410.1, "quote_volume": 7441.64561, "trades": 28, "taker_buy_volume": 41279.2, "taker_buy_quote": 2489.15234}, {"ts": 1774492680000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 701.8, "quote_volume": 42.31854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492740000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 3954.2, "quote_volume": 238.72661, "trades": 4, "taker_buy_volume": 2883.5, "taker_buy_quote": 174.1634}, {"ts": 1774492800000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 7351.2, "quote_volume": 443.27736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492860000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 6437.9, "quote_volume": 388.20537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492920000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 671.5, "quote_volume": 40.49145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492980000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 4557.8, "quote_volume": 274.83534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493040000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 3187.8, "quote_volume": 192.23469, "trades": 3, "taker_buy_volume": 103.5, "taker_buy_quote": 6.2514}, {"ts": 1774493100000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 24887.2, "quote_volume": 1503.08847, "trades": 14, "taker_buy_volume": 23812.1, "taker_buy_quote": 1438.25084}, {"ts": 1774493160000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 75118.3, "quote_volume": 4537.14532, "trades": 33, "taker_buy_volume": 14911.2, "taker_buy_quote": 900.63648}, {"ts": 1774493220000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 4612.2, "quote_volume": 278.60999, "trades": 9, "taker_buy_volume": 331.1, "taker_buy_quote": 20.03155}, {"ts": 1774493280000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 36406.2, "quote_volume": 2198.93448, "trades": 13, "taker_buy_volume": 35745.9, "taker_buy_quote": 2159.05236}, {"ts": 1774493340000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 89407.4, "quote_volume": 5409.07223, "trades": 39, "taker_buy_volume": 87402.7, "taker_buy_quote": 5287.86335}, {"ts": 1774493400000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 9665.3, "quote_volume": 584.7589, "trades": 6, "taker_buy_volume": 82.5, "taker_buy_quote": 4.9995}, {"ts": 1774493460000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 664.2, "quote_volume": 40.1841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493520000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 92241.9, "quote_volume": 5580.54423, "trades": 19, "taker_buy_volume": 6604.9, "taker_buy_quote": 399.59645}, {"ts": 1774493580000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 685.6, "quote_volume": 41.41024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493640000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 642.8, "quote_volume": 38.82512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493700000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 67578.8, "quote_volume": 4088.4322, "trades": 13, "taker_buy_volume": 66726.8, "taker_buy_quote": 4036.9714}, {"ts": 1774493760000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 25792.2, "quote_volume": 1562.92527, "trades": 5, "taker_buy_volume": 24971.7, "taker_buy_quote": 1513.28502}, {"ts": 1774493820000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 9823.0, "quote_volume": 594.2915, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493880000, "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": 1774493940000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 878.4, "quote_volume": 53.1432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494000000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 14570.7, "quote_volume": 881.52735, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494060000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 4671.2, "quote_volume": 282.62662, "trades": 4, "taker_buy_volume": 190.2, "taker_buy_quote": 11.52612}, {"ts": 1774494120000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 779.4, "quote_volume": 47.1537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494180000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 870.9, "quote_volume": 52.68945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494240000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 65978.0, "quote_volume": 3991.80219, "trades": 24, "taker_buy_volume": 57211.5, "taker_buy_quote": 3461.42894}, {"ts": 1774494300000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 852.7, "quote_volume": 51.5966, "trades": 2, "taker_buy_volume": 82.5, "taker_buy_quote": 4.9995}, {"ts": 1774494360000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 25231.1, "quote_volume": 1526.48155, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494420000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 12738.1, "quote_volume": 770.36694, "trades": 7, "taker_buy_volume": 9857.0, "taker_buy_quote": 596.3485}, {"ts": 1774494480000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 3387.4, "quote_volume": 204.87069, "trades": 3, "taker_buy_volume": 2717.3, "taker_buy_quote": 164.39665}, {"ts": 1774494540000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 1145.6, "quote_volume": 69.19424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494600000, "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 33650.0, "quote_volume": 2035.74311, "trades": 11, "taker_buy_volume": 18478.5, "taker_buy_quote": 1117.94925}, {"ts": 1774494660000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 2155.8, "quote_volume": 130.4259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494720000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 796.4, "quote_volume": 48.1822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494780000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 13594.2, "quote_volume": 822.4491, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494840000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 59240.0, "quote_volume": 3589.944, "trades": 41, "taker_buy_volume": 57149.2, "taker_buy_quote": 3463.24152}, {"ts": 1774494900000, "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 648.5, "quote_volume": 39.2991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494960000, "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0606, "volume": 8099.0, "quote_volume": 491.2846, "trades": 6, "taker_buy_volume": 4852.0, "taker_buy_quote": 294.5164}, {"ts": 1774495020000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 186860.5, "quote_volume": 11310.63427, "trades": 38, "taker_buy_volume": 61905.5, "taker_buy_quote": 3745.28275}, {"ts": 1774495080000, "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 27768.8, "quote_volume": 1680.0124, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495140000, "open": 0.0606, "high": 0.0606, "low": 0.0605, "close": 0.0605, "volume": 21714.0, "quote_volume": 1315.77964, "trades": 4, "taker_buy_volume": 20826.4, "taker_buy_quote": 1262.07984}, {"ts": 1774495200000, "open": 0.0605, "high": 0.0605, "low": 0.0604, "close": 0.0604, "volume": 100328.1, "quote_volume": 6069.78818, "trades": 74, "taker_buy_volume": 57015.0, "taker_buy_quote": 3449.4075}, {"ts": 1774495260000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 664.4, "quote_volume": 40.12976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495320000, "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": 1774495380000, "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 69793.8, "quote_volume": 4215.54552, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495440000, "open": 0.0604, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 5659.1, "quote_volume": 341.50147, "trades": 3, "taker_buy_volume": 2577.4, "taker_buy_quote": 155.67496}, {"ts": 1774495500000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 773.4, "quote_volume": 46.63602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495560000, "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0603, "volume": 17824.0, "quote_volume": 1074.79724, "trades": 18, "taker_buy_volume": 350.4, "taker_buy_quote": 21.13916}, {"ts": 1774495620000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 4494.5, "quote_volume": 270.95547, "trades": 5, "taker_buy_volume": 3865.7, "taker_buy_quote": 233.10171}, {"ts": 1774495680000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 98504.1, "quote_volume": 5929.94682, "trades": 51, "taker_buy_volume": 62506.3, "taker_buy_quote": 3762.87926}, {"ts": 1774495740000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 179080.5, "quote_volume": 10781.93817, "trades": 34, "taker_buy_volume": 141993.2, "taker_buy_quote": 8549.28271}, {"ts": 1774495800000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1642.7, "quote_volume": 98.97166, "trades": 4, "taker_buy_volume": 811.2, "taker_buy_quote": 48.91536}, {"ts": 1774495860000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 691.2, "quote_volume": 41.61024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495920000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 761.9, "quote_volume": 45.86638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495980000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 85402.1, "quote_volume": 5149.66634, "trades": 61, "taker_buy_volume": 78681.3, "taker_buy_quote": 4744.48239}, {"ts": 1774496040000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3426.5, "quote_volume": 206.61795, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496100000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2191.1, "quote_volume": 132.12333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496160000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 64692.9, "quote_volume": 3900.90011, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496220000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 869.2, "quote_volume": 52.32584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496280000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 818.1, "quote_volume": 49.24962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496340000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 32737.5, "quote_volume": 1973.9852, "trades": 9, "taker_buy_volume": 31877.0, "taker_buy_quote": 1922.1831}, {"ts": 1774496400000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 71906.3, "quote_volume": 4335.88198, "trades": 93, "taker_buy_volume": 52165.2, "taker_buy_quote": 3145.56156}, {"ts": 1774496460000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 802.5, "quote_volume": 48.3105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496520000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 800.2, "quote_volume": 48.17204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496580000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1102.1, "quote_volume": 66.34642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496640000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 669.4, "quote_volume": 40.29788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496700000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 3473.7, "quote_volume": 209.46411, "trades": 1, "taker_buy_volume": 3473.7, "taker_buy_quote": 209.46411}, {"ts": 1774496760000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 927.9, "quote_volume": 55.88674, "trades": 2, "taker_buy_volume": 271.6, "taker_buy_quote": 16.37748}, {"ts": 1774496820000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 839.7, "quote_volume": 50.55824, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 5.0049}, {"ts": 1774496880000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 777.6, "quote_volume": 46.81152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1669.5, "quote_volume": 100.5039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497000000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 939.9, "quote_volume": 56.61462, "trades": 2, "taker_buy_volume": 326.4, "taker_buy_quote": 19.68192}, {"ts": 1774497060000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 1754.3, "quote_volume": 105.69886, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 54.27}, {"ts": 1774497120000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 32383.3, "quote_volume": 1949.47466, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497180000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 10574.1, "quote_volume": 636.56082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497240000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 104146.6, "quote_volume": 6279.94962, "trades": 42, "taker_buy_volume": 48668.6, "taker_buy_quote": 2934.71658}, {"ts": 1774497300000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 2098.5, "quote_volume": 126.53955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497360000, "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 800.8, "quote_volume": 48.28824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497420000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 18639.4, "quote_volume": 1123.89438, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497480000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 1746.5, "quote_volume": 105.2293, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 54.27}, {"ts": 1774497540000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1881.7, "quote_volume": 113.27834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497600000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 1042.1, "quote_volume": 62.73442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497660000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 952.0, "quote_volume": 57.32698, "trades": 3, "taker_buy_volume": 165.8, "taker_buy_quote": 9.99774}, {"ts": 1774497720000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 668.9, "quote_volume": 40.26778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497780000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 838.4, "quote_volume": 50.47168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497840000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 105619.8, "quote_volume": 6358.25011, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497900000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 53305.9, "quote_volume": 3209.01518, "trades": 11, "taker_buy_volume": 44462.3, "taker_buy_quote": 2676.63046}, {"ts": 1774497960000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 104803.0, "quote_volume": 6309.1406, "trades": 17, "taker_buy_volume": 61441.0, "taker_buy_quote": 3698.7482}, {"ts": 1774498020000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 782.7, "quote_volume": 47.11854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498080000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 901.2, "quote_volume": 54.26318, "trades": 2, "taker_buy_volume": 109.4, "taker_buy_quote": 6.59682}, {"ts": 1774498140000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 14918.0, "quote_volume": 898.0636, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498200000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 51126.6, "quote_volume": 3077.73559, "trades": 78, "taker_buy_volume": 20343.5, "taker_buy_quote": 1224.6787}, {"ts": 1774498260000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 51577.3, "quote_volume": 3105.05366, "trades": 14, "taker_buy_volume": 1002.0, "taker_buy_quote": 60.4206}, {"ts": 1774498320000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 261398.9, "quote_volume": 15736.13696, "trades": 50, "taker_buy_volume": 127898.5, "taker_buy_quote": 7699.4897}, {"ts": 1774498380000, "open": 0.0601, "high": 0.0603, "low": 0.0601, "close": 0.0603, "volume": 59540.2, "quote_volume": 3584.80622, "trades": 13, "taker_buy_volume": 52197.0, "taker_buy_quote": 3142.83069}, {"ts": 1774498440000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 11124.1, "quote_volume": 670.70294, "trades": 5, "taker_buy_volume": 10321.2, "taker_buy_quote": 622.36836}, {"ts": 1774498500000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 20329.0, "quote_volume": 1224.7401, "trades": 10, "taker_buy_volume": 9343.0, "taker_buy_quote": 563.3829}, {"ts": 1774498560000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 13097.2, "quote_volume": 789.6922, "trades": 5, "taker_buy_volume": 12407.6, "taker_buy_quote": 748.17828}, {"ts": 1774498620000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 13520.2, "quote_volume": 815.19271, "trades": 9, "taker_buy_volume": 12766.7, "taker_buy_quote": 769.83201}, {"ts": 1774498680000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 48605.9, "quote_volume": 2926.67808, "trades": 12, "taker_buy_volume": 6029.0, "taker_buy_quote": 363.5487}, {"ts": 1774498740000, "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 136572.3, "quote_volume": 8222.58285, "trades": 64, "taker_buy_volume": 130709.2, "taker_buy_quote": 7869.62423}, {"ts": 1774498800000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 12361.7, "quote_volume": 745.32562, "trades": 6, "taker_buy_volume": 11512.8, "taker_buy_quote": 694.22184}, {"ts": 1774498860000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 281816.5, "quote_volume": 16966.59204, "trades": 40, "taker_buy_volume": 41642.2, "taker_buy_quote": 2508.09918}, {"ts": 1774498920000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10288.1, "quote_volume": 620.29582, "trades": 9, "taker_buy_volume": 9522.0, "taker_buy_quote": 574.1766}, {"ts": 1774498980000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 14393.1, "quote_volume": 867.79801, "trades": 17, "taker_buy_volume": 13333.9, "taker_buy_quote": 804.03417}, {"ts": 1774499040000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 9522.5, "quote_volume": 574.14564, "trades": 4, "taker_buy_volume": 8911.4, "taker_buy_quote": 537.35742}, {"ts": 1774499100000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 11278.2, "quote_volume": 679.98649, "trades": 5, "taker_buy_volume": 10388.5, "taker_buy_quote": 626.42655}, {"ts": 1774499160000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10032.1, "quote_volume": 604.85418, "trades": 8, "taker_buy_volume": 9217.6, "taker_buy_quote": 555.82128}, {"ts": 1774499220000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 15707.8, "quote_volume": 947.11493, "trades": 5, "taker_buy_volume": 15053.7, "taker_buy_quote": 907.73811}, {"ts": 1774499280000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 10590.0, "quote_volume": 638.50389, "trades": 6, "taker_buy_volume": 9858.9, "taker_buy_quote": 594.49167}, {"ts": 1774499340000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 12616.0, "quote_volume": 760.65552, "trades": 6, "taker_buy_volume": 11723.2, "taker_buy_quote": 706.90896}, {"ts": 1774499400000, "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0602, "volume": 8795.4, "quote_volume": 530.30086, "trades": 7, "taker_buy_volume": 8177.8, "taker_buy_quote": 493.12134}, {"ts": 1774499460000, "open": 0.0603, "high": 0.0603, "low": 0.0601, "close": 0.0601, "volume": 56451.9, "quote_volume": 3397.68057, "trades": 31, "taker_buy_volume": 15779.9, "taker_buy_quote": 950.90458}, {"ts": 1774499520000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 8180.8, "quote_volume": 492.31874, "trades": 4, "taker_buy_volume": 6526.6, "taker_buy_quote": 392.90132}, {"ts": 1774499580000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 10243.8, "quote_volume": 616.61048, "trades": 5, "taker_buy_volume": 9581.0, "taker_buy_quote": 576.7762}, {"ts": 1774499640000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 20140.2, "quote_volume": 1212.18425, "trades": 13, "taker_buy_volume": 17582.3, "taker_buy_quote": 1058.45446}, {"ts": 1774499700000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 12532.0, "quote_volume": 754.34899, "trades": 4, "taker_buy_volume": 11757.9, "taker_buy_quote": 707.82558}, {"ts": 1774499760000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 11139.5, "quote_volume": 670.51321, "trades": 9, "taker_buy_volume": 10292.6, "taker_buy_quote": 619.61452}, {"ts": 1774499820000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 10881.2, "quote_volume": 654.98512, "trades": 32, "taker_buy_volume": 10250.0, "taker_buy_quote": 617.05}, {"ts": 1774499880000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 31840.2, "quote_volume": 1915.064, "trades": 23, "taker_buy_volume": 14679.8, "taker_buy_quote": 883.72396}, {"ts": 1774499940000, "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 175939.6, "quote_volume": 10591.56392, "trades": 151, "taker_buy_volume": 90203.4, "taker_buy_quote": 5430.24468}, {"ts": 1774500000000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 65479.2, "quote_volume": 3941.76899, "trades": 30, "taker_buy_volume": 48231.2, "taker_buy_quote": 2903.51824}, {"ts": 1774500060000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 13085.5, "quote_volume": 787.66299, "trades": 7, "taker_buy_volume": 12244.4, "taker_buy_quote": 737.11288}, {"ts": 1774500120000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 11584.4, "quote_volume": 697.31339, "trades": 6, "taker_buy_volume": 10909.5, "taker_buy_quote": 656.7519}, {"ts": 1774500180000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 13658.4, "quote_volume": 822.15844, "trades": 9, "taker_buy_volume": 12886.0, "taker_buy_quote": 775.7372}, {"ts": 1774500240000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 29633.7, "quote_volume": 1781.56641, "trades": 22, "taker_buy_volume": 5810.4, "taker_buy_quote": 349.78608}, {"ts": 1774500300000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 16966.5, "quote_volume": 1021.2926, "trades": 30, "taker_buy_volume": 16059.5, "taker_buy_quote": 966.7819}, {"ts": 1774500360000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 118149.3, "quote_volume": 7101.41848, "trades": 27, "taker_buy_volume": 6455.5, "taker_buy_quote": 388.6211}, {"ts": 1774500420000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 14580.2, "quote_volume": 877.66007, "trades": 13, "taker_buy_volume": 13900.5, "taker_buy_quote": 836.8101}, {"ts": 1774500480000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 11837.5, "quote_volume": 712.52682, "trades": 5, "taker_buy_volume": 10930.7, "taker_buy_quote": 658.02814}, {"ts": 1774500540000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 13468.0, "quote_volume": 810.7115, "trades": 7, "taker_buy_volume": 12847.0, "taker_buy_quote": 773.3894}, {"ts": 1774500600000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 26900.7, "quote_volume": 1617.71024, "trades": 9, "taker_buy_volume": 9781.7, "taker_buy_quote": 588.85834}, {"ts": 1774500660000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 13348.1, "quote_volume": 803.47167, "trades": 8, "taker_buy_volume": 12508.6, "taker_buy_quote": 753.01772}, {"ts": 1774500720000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 11483.0, "quote_volume": 691.19963, "trades": 4, "taker_buy_volume": 10713.3, "taker_buy_quote": 644.94066}, {"ts": 1774500780000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 12663.8, "quote_volume": 762.29008, "trades": 31, "taker_buy_volume": 11957.0, "taker_buy_quote": 719.8114}, {"ts": 1774500840000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 148831.5, "quote_volume": 8946.06017, "trades": 78, "taker_buy_volume": 75991.4, "taker_buy_quote": 4568.37016}, {"ts": 1774500900000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 14594.8, "quote_volume": 878.27466, "trades": 6, "taker_buy_volume": 11271.8, "taker_buy_quote": 678.56236}, {"ts": 1774500960000, "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 169534.6, "quote_volume": 10189.02946, "trades": 64, "taker_buy_volume": 86591.2, "taker_buy_quote": 5204.13112}, {"ts": 1774501020000, "open": 0.06, "high": 0.0602, "low": 0.06, "close": 0.0602, "volume": 56234.8, "quote_volume": 3379.69769, "trades": 43, "taker_buy_volume": 46801.3, "taker_buy_quote": 2812.86504}, {"ts": 1774501080000, "open": 0.0602, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 16702.2, "quote_volume": 1004.95007, "trades": 14, "taker_buy_volume": 11478.5, "taker_buy_quote": 691.0057}, {"ts": 1774501140000, "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0601, "volume": 26224.9, "quote_volume": 1577.18523, "trades": 21, "taker_buy_volume": 10687.4, "taker_buy_quote": 643.38148}, {"ts": 1774501200000, "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.06, "volume": 128529.0, "quote_volume": 7712.94546, "trades": 39, "taker_buy_volume": 8231.3, "taker_buy_quote": 494.71989}, {"ts": 1774501260000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 76538.5, "quote_volume": 4594.04379, "trades": 25, "taker_buy_volume": 17337.9, "taker_buy_quote": 1042.00779}, {"ts": 1774501320000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 103144.2, "quote_volume": 6189.98154, "trades": 32, "taker_buy_volume": 13295.4, "taker_buy_quote": 799.05354}, {"ts": 1774501380000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 20817.5, "quote_volume": 1250.44559, "trades": 28, "taker_buy_volume": 13955.9, "taker_buy_quote": 838.74959}, {"ts": 1774501440000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 15049.5, "quote_volume": 904.39791, "trades": 6, "taker_buy_volume": 14279.1, "taker_buy_quote": 858.17391}, {"ts": 1774501500000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 302835.0, "quote_volume": 18171.13694, "trades": 37, "taker_buy_volume": 21169.4, "taker_buy_quote": 1271.20094}, {"ts": 1774501560000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 285212.2, "quote_volume": 17086.84693, "trades": 126, "taker_buy_volume": 86793.3, "taker_buy_quote": 5201.55482}, {"ts": 1774501620000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 12256.8, "quote_volume": 735.33768, "trades": 5, "taker_buy_volume": 11553.6, "taker_buy_quote": 693.216}, {"ts": 1774501680000, "open": 0.06, "high": 0.0601, "low": 0.0599, "close": 0.0601, "volume": 146471.8, "quote_volume": 8788.40019, "trades": 67, "taker_buy_volume": 134329.0, "taker_buy_quote": 8059.90965}, {"ts": 1774501740000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 16258.6, "quote_volume": 977.0674, "trades": 7, "taker_buy_volume": 15514.0, "taker_buy_quote": 932.3914}, {"ts": 1774501800000, "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.06, "volume": 17812.2, "quote_volume": 1069.85221, "trades": 7, "taker_buy_volume": 11202.1, "taker_buy_quote": 673.24621}, {"ts": 1774501860000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 134025.1, "quote_volume": 8041.386, "trades": 67, "taker_buy_volume": 38425.7, "taker_buy_quote": 2305.542}, {"ts": 1774501920000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 7973.6, "quote_volume": 478.33023, "trades": 24, "taker_buy_volume": 7115.9, "taker_buy_quote": 426.954}, {"ts": 1774501980000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 18001.0, "quote_volume": 1079.97633, "trades": 20, "taker_buy_volume": 17164.3, "taker_buy_quote": 1029.858}, {"ts": 1774502040000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 92204.5, "quote_volume": 5522.96531, "trades": 38, "taker_buy_volume": 25892.5, "taker_buy_quote": 1550.96075}, {"ts": 1774502100000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 18194.1, "quote_volume": 1089.73762, "trades": 8, "taker_buy_volume": 17304.4, "taker_buy_quote": 1036.53356}, {"ts": 1774502160000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 9932.4, "quote_volume": 594.88456, "trades": 9, "taker_buy_volume": 9270.4, "taker_buy_quote": 555.29696}, {"ts": 1774502220000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 13341.0, "quote_volume": 799.05853, "trades": 30, "taker_buy_volume": 12667.3, "taker_buy_quote": 758.77127}, {"ts": 1774502280000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 40723.7, "quote_volume": 2436.11699, "trades": 12, "taker_buy_volume": 8397.3, "taker_buy_quote": 502.99827}, {"ts": 1774502340000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 140344.2, "quote_volume": 8407.55818, "trades": 47, "taker_buy_volume": 132077.6, "taker_buy_quote": 7912.38884}, {"ts": 1774502400000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 81682.4, "quote_volume": 4899.83159, "trades": 53, "taker_buy_volume": 19310.6, "taker_buy_quote": 1158.636}, {"ts": 1774502460000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 14083.7, "quote_volume": 844.95955, "trades": 6, "taker_buy_volume": 13459.2, "taker_buy_quote": 807.552}, {"ts": 1774502520000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 7865.8, "quote_volume": 471.86262, "trades": 3, "taker_buy_volume": 7012.0, "taker_buy_quote": 420.72}, {"ts": 1774502580000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 15389.0, "quote_volume": 923.2658, "trades": 9, "taker_buy_volume": 14647.0, "taker_buy_quote": 878.82}, {"ts": 1774502640000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 12096.1, "quote_volume": 725.68614, "trades": 7, "taker_buy_volume": 11297.5, "taker_buy_quote": 677.85}, {"ts": 1774502700000, "open": 0.06, "high": 0.06, "low": 0.0598, "close": 0.0598, "volume": 44893.0, "quote_volume": 2689.46276, "trades": 18, "taker_buy_volume": 7632.7, "taker_buy_quote": 457.59513}, {"ts": 1774502760000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 23398.6, "quote_volume": 1401.49167, "trades": 14, "taker_buy_volume": 22553.9, "taker_buy_quote": 1350.97861}, {"ts": 1774502820000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 94342.6, "quote_volume": 5642.51679, "trades": 61, "taker_buy_volume": 61925.5, "taker_buy_quote": 3703.97421}, {"ts": 1774502880000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 23337.2, "quote_volume": 1396.86171, "trades": 8, "taker_buy_volume": 12971.5, "taker_buy_quote": 776.99285}, {"ts": 1774502940000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 14085.4, "quote_volume": 843.64061, "trades": 9, "taker_buy_volume": 13336.9, "taker_buy_quote": 798.88031}, {"ts": 1774503000000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 15253.4, "quote_volume": 913.59948, "trades": 6, "taker_buy_volume": 14461.6, "taker_buy_quote": 866.24984}, {"ts": 1774503060000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 7425.7, "quote_volume": 444.70963, "trades": 4, "taker_buy_volume": 6527.7, "taker_buy_quote": 391.00923}, {"ts": 1774503120000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 67180.6, "quote_volume": 4024.04758, "trades": 45, "taker_buy_volume": 56361.3, "taker_buy_quote": 3376.04187}, {"ts": 1774503180000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 13396.8, "quote_volume": 803.34159, "trades": 7, "taker_buy_volume": 8732.7, "taker_buy_quote": 523.962}, {"ts": 1774503240000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 13583.2, "quote_volume": 814.92891, "trades": 5, "taker_buy_volume": 12952.3, "taker_buy_quote": 777.138}, {"ts": 1774503300000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 10646.5, "quote_volume": 638.68436, "trades": 10, "taker_buy_volume": 9590.1, "taker_buy_quote": 575.406}, {"ts": 1774503360000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 14476.3, "quote_volume": 868.49248, "trades": 5, "taker_buy_volume": 13621.1, "taker_buy_quote": 817.266}, {"ts": 1774503420000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 16663.5, "quote_volume": 999.06827, "trades": 6, "taker_buy_volume": 9246.2, "taker_buy_quote": 554.772}, {"ts": 1774503480000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 12876.8, "quote_volume": 772.51912, "trades": 12, "taker_buy_volume": 11988.0, "taker_buy_quote": 719.28}, {"ts": 1774503540000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 15032.7, "quote_volume": 901.68579, "trades": 9, "taker_buy_volume": 12270.6, "taker_buy_quote": 736.236}, {"ts": 1774503600000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.06, "volume": 9216.0, "quote_volume": 552.89855, "trades": 27, "taker_buy_volume": 8601.5, "taker_buy_quote": 516.09}, {"ts": 1774503660000, "open": 0.06, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 11203.0, "quote_volume": 672.11483, "trades": 9, "taker_buy_volume": 10551.3, "taker_buy_quote": 633.078}, {"ts": 1774503720000, "open": 0.0599, "high": 0.06, "low": 0.0599, "close": 0.0599, "volume": 20206.4, "quote_volume": 1212.17177, "trades": 14, "taker_buy_volume": 18084.1, "taker_buy_quote": 1085.046}, {"ts": 1774503780000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 54059.4, "quote_volume": 3237.79889, "trades": 32, "taker_buy_volume": 11405.0, "taker_buy_quote": 683.683}, {"ts": 1774503840000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 84073.1, "quote_volume": 5027.45735, "trades": 27, "taker_buy_volume": 10255.2, "taker_buy_quote": 613.55604}, {"ts": 1774503900000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 259910.6, "quote_volume": 15514.16908, "trades": 143, "taker_buy_volume": 68790.5, "taker_buy_quote": 4106.79285}, {"ts": 1774503960000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 38827.6, "quote_volume": 2318.46859, "trades": 47, "taker_buy_volume": 23700.5, "taker_buy_quote": 1415.44355}, {"ts": 1774504020000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 14189.0, "quote_volume": 848.29695, "trades": 6, "taker_buy_volume": 12136.5, "taker_buy_quote": 725.7627}, {"ts": 1774504080000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 13696.9, "quote_volume": 819.00303, "trades": 8, "taker_buy_volume": 12981.0, "taker_buy_quote": 776.2638}, {"ts": 1774504140000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 15793.2, "quote_volume": 944.15344, "trades": 8, "taker_buy_volume": 12994.0, "taker_buy_quote": 777.0412}, {"ts": 1774504200000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 265954.6, "quote_volume": 15904.68613, "trades": 64, "taker_buy_volume": 182317.3, "taker_buy_quote": 10903.17559}, {"ts": 1774504260000, "open": 0.0599, "high": 0.0599, "low": 0.0596, "close": 0.0597, "volume": 124091.1, "quote_volume": 7418.54818, "trades": 39, "taker_buy_volume": 17910.4, "taker_buy_quote": 1070.57319}, {"ts": 1774504320000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 155278.1, "quote_volume": 9269.93807, "trades": 64, "taker_buy_volume": 89609.9, "taker_buy_quote": 5349.71103}, {"ts": 1774504380000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 79729.1, "quote_volume": 4760.27358, "trades": 61, "taker_buy_volume": 36031.4, "taker_buy_quote": 2151.58253}, {"ts": 1774504440000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 16960.8, "quote_volume": 1012.31268, "trades": 9, "taker_buy_volume": 14490.0, "taker_buy_quote": 865.053}, {"ts": 1774504500000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 140631.9, "quote_volume": 8382.02063, "trades": 62, "taker_buy_volume": 43859.3, "taker_buy_quote": 2614.37367}, {"ts": 1774504560000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 12317.5, "quote_volume": 735.12912, "trades": 7, "taker_buy_volume": 10061.2, "taker_buy_quote": 600.65364}, {"ts": 1774504620000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 17059.2, "quote_volume": 1018.37053, "trades": 9, "taker_buy_volume": 16422.1, "taker_buy_quote": 980.39937}, {"ts": 1774504680000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 74005.6, "quote_volume": 4411.67074, "trades": 24, "taker_buy_volume": 9369.8, "taker_buy_quote": 559.37706}, {"ts": 1774504740000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 11914.6, "quote_volume": 711.02383, "trades": 6, "taker_buy_volume": 9136.7, "taker_buy_quote": 545.46099}, {"ts": 1774504800000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 68438.2, "quote_volume": 4085.66867, "trades": 53, "taker_buy_volume": 40429.9, "taker_buy_quote": 2413.66503}, {"ts": 1774504860000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 8686.9, "quote_volume": 518.4981, "trades": 5, "taker_buy_volume": 7588.6, "taker_buy_quote": 453.03942}, {"ts": 1774504920000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 18808.6, "quote_volume": 1122.78632, "trades": 10, "taker_buy_volume": 17937.6, "taker_buy_quote": 1070.87472}, {"ts": 1774504980000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 151852.3, "quote_volume": 9066.51269, "trades": 42, "taker_buy_volume": 127081.0, "taker_buy_quote": 7587.66608}, {"ts": 1774505040000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 72628.3, "quote_volume": 4335.80233, "trades": 21, "taker_buy_volume": 8969.9, "taker_buy_quote": 535.50303}, {"ts": 1774505100000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 16126.1, "quote_volume": 962.65031, "trades": 16, "taker_buy_volume": 15347.5, "taker_buy_quote": 916.24575}, {"ts": 1774505160000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 7930.9, "quote_volume": 473.47473, "trades": 13, "taker_buy_volume": 7930.9, "taker_buy_quote": 473.47473}, {"ts": 1774505220000, "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 13101.4, "quote_volume": 782.19431, "trades": 23, "taker_buy_volume": 12080.6, "taker_buy_quote": 721.3379}, {"ts": 1774505280000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 14087.0, "quote_volume": 842.31887, "trades": 8, "taker_buy_volume": 13249.7, "taker_buy_quote": 792.33206}, {"ts": 1774505340000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 13205.6, "quote_volume": 789.60728, "trades": 19, "taker_buy_volume": 12329.6, "taker_buy_quote": 737.31008}, {"ts": 1774505400000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 15904.4, "quote_volume": 951.00632, "trades": 25, "taker_buy_volume": 15136.4, "taker_buy_quote": 905.15672}, {"ts": 1774505460000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 12261.9, "quote_volume": 733.18613, "trades": 5, "taker_buy_volume": 11507.0, "taker_buy_quote": 688.1186}, {"ts": 1774505520000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 10282.5, "quote_volume": 614.80613, "trades": 5, "taker_buy_volume": 9408.8, "taker_buy_quote": 562.64624}, {"ts": 1774505580000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 18185.5, "quote_volume": 1087.39197, "trades": 10, "taker_buy_volume": 17176.2, "taker_buy_quote": 1027.13676}, {"ts": 1774505640000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 86816.1, "quote_volume": 5191.51778, "trades": 41, "taker_buy_volume": 43176.4, "taker_buy_quote": 2581.94872}, {"ts": 1774505700000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 83839.4, "quote_volume": 5014.41193, "trades": 32, "taker_buy_volume": 78116.7, "taker_buy_quote": 4672.19447}, {"ts": 1774505760000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 68935.6, "quote_volume": 4122.55801, "trades": 16, "taker_buy_volume": 10306.9, "taker_buy_quote": 616.64524}, {"ts": 1774505820000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 15363.5, "quote_volume": 918.62354, "trades": 7, "taker_buy_volume": 14225.9, "taker_buy_quote": 850.70882}, {"ts": 1774505880000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 28274.0, "quote_volume": 1689.16108, "trades": 11, "taker_buy_volume": 12032.8, "taker_buy_quote": 719.56144}, {"ts": 1774505940000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 12900.9, "quote_volume": 771.3898, "trades": 8, "taker_buy_volume": 12060.7, "taker_buy_quote": 721.22986}, {"ts": 1774506000000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 11520.0, "quote_volume": 688.76228, "trades": 5, "taker_buy_volume": 10182.8, "taker_buy_quote": 608.93144}, {"ts": 1774506060000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 14328.2, "quote_volume": 856.61045, "trades": 20, "taker_buy_volume": 12169.1, "taker_buy_quote": 727.71218}, {"ts": 1774506120000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0597, "volume": 88454.2, "quote_volume": 5281.43559, "trades": 27, "taker_buy_volume": 17671.4, "taker_buy_quote": 1055.79324}, {"ts": 1774506180000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 7261.5, "quote_volume": 433.40067, "trades": 6, "taker_buy_volume": 6152.7, "taker_buy_quote": 367.31619}, {"ts": 1774506240000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0595, "volume": 50479.0, "quote_volume": 3009.78826, "trades": 26, "taker_buy_volume": 13295.8, "taker_buy_quote": 793.75926}, {"ts": 1774506300000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0594, "volume": 506610.1, "quote_volume": 30115.9383, "trades": 133, "taker_buy_volume": 107229.6, "taker_buy_quote": 6377.41949}, {"ts": 1774506360000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 240491.0, "quote_volume": 14284.34921, "trades": 93, "taker_buy_volume": 113198.9, "taker_buy_quote": 6724.49517}, {"ts": 1774506420000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 315910.2, "quote_volume": 18796.56646, "trades": 62, "taker_buy_volume": 181091.6, "taker_buy_quote": 10774.9502}, {"ts": 1774506480000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 16582.3, "quote_volume": 986.56477, "trades": 19, "taker_buy_volume": 15761.5, "taker_buy_quote": 937.80925}, {"ts": 1774506540000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 80365.5, "quote_volume": 4781.74725, "trades": 41, "taker_buy_volume": 29359.9, "taker_buy_quote": 1746.91405}, {"ts": 1774506600000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 68424.7, "quote_volume": 4071.46356, "trades": 53, "taker_buy_volume": 45157.4, "taker_buy_quote": 2687.05921}, {"ts": 1774506660000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 21923.5, "quote_volume": 1304.38692, "trades": 10, "taker_buy_volume": 21310.2, "taker_buy_quote": 1267.9569}, {"ts": 1774506720000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 152642.4, "quote_volume": 9083.37093, "trades": 44, "taker_buy_volume": 109867.8, "taker_buy_quote": 6538.3691}, {"ts": 1774506780000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 46841.6, "quote_volume": 2788.91369, "trades": 13, "taker_buy_volume": 18384.9, "taker_buy_quote": 1095.74004}, {"ts": 1774506840000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 17289.4, "quote_volume": 1030.36011, "trades": 8, "taker_buy_volume": 16408.1, "taker_buy_quote": 977.92276}, {"ts": 1774506900000, "open": 0.0596, "high": 0.0596, "low": 0.0593, "close": 0.0593, "volume": 2043399.1, "quote_volume": 121272.06742, "trades": 160, "taker_buy_volume": 569821.4, "taker_buy_quote": 33799.22385}, {"ts": 1774506960000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 29822.8, "quote_volume": 1771.41106, "trades": 11, "taker_buy_volume": 29190.2, "taker_buy_quote": 1733.89788}, {"ts": 1774507020000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 19418.0, "quote_volume": 1153.35494, "trades": 9, "taker_buy_volume": 18675.4, "taker_buy_quote": 1109.31876}, {"ts": 1774507080000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 38591.1, "quote_volume": 2292.23741, "trades": 13, "taker_buy_volume": 37851.8, "taker_buy_quote": 2248.39692}, {"ts": 1774507140000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 25839.8, "quote_volume": 1534.80881, "trades": 14, "taker_buy_volume": 25086.7, "taker_buy_quote": 1490.14998}, {"ts": 1774507200000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 12741.9, "quote_volume": 756.78274, "trades": 7, "taker_buy_volume": 11880.7, "taker_buy_quote": 705.71358}, {"ts": 1774507260000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 17486.7, "quote_volume": 1038.63375, "trades": 13, "taker_buy_volume": 16724.4, "taker_buy_quote": 993.42936}, {"ts": 1774507320000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 18069.6, "quote_volume": 1073.2721, "trades": 9, "taker_buy_volume": 17448.2, "taker_buy_quote": 1036.42308}, {"ts": 1774507380000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 62504.4, "quote_volume": 3713.08089, "trades": 20, "taker_buy_volume": 61801.2, "taker_buy_quote": 3671.38113}, {"ts": 1774507440000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 197080.6, "quote_volume": 11711.40903, "trades": 38, "taker_buy_volume": 126194.9, "taker_buy_quote": 7500.87429}, {"ts": 1774507500000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 55169.3, "quote_volume": 3277.24471, "trades": 29, "taker_buy_volume": 44141.4, "taker_buy_quote": 2622.29426}, {"ts": 1774507560000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 22701.8, "quote_volume": 1350.6053, "trades": 10, "taker_buy_volume": 21183.8, "taker_buy_quote": 1260.4361}, {"ts": 1774507620000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 25727.1, "quote_volume": 1530.68795, "trades": 16, "taker_buy_volume": 24982.1, "taker_buy_quote": 1486.43495}, {"ts": 1774507680000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 31969.3, "quote_volume": 1902.11014, "trades": 23, "taker_buy_volume": 31337.2, "taker_buy_quote": 1864.5634}, {"ts": 1774507740000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 21501.3, "quote_volume": 1279.24177, "trades": 20, "taker_buy_volume": 20645.5, "taker_buy_quote": 1228.40725}, {"ts": 1774507800000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 19628.1, "quote_volume": 1167.78477, "trades": 14, "taker_buy_volume": 18756.3, "taker_buy_quote": 1115.99985}, {"ts": 1774507860000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 19286.5, "quote_volume": 1147.48173, "trades": 7, "taker_buy_volume": 18636.3, "taker_buy_quote": 1108.85985}, {"ts": 1774507920000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 23126.3, "quote_volume": 1375.94631, "trades": 14, "taker_buy_volume": 22440.9, "taker_buy_quote": 1335.23355}, {"ts": 1774507980000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 10763.4, "quote_volume": 640.4223, "trades": 21, "taker_buy_volume": 10763.4, "taker_buy_quote": 640.4223}, {"ts": 1774508040000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 28763.8, "quote_volume": 1710.95741, "trades": 12, "taker_buy_volume": 23876.9, "taker_buy_quote": 1420.67555}, {"ts": 1774508100000, "open": 0.0594, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 134222.1, "quote_volume": 7986.58142, "trades": 51, "taker_buy_volume": 94896.9, "taker_buy_quote": 5646.80306}, {"ts": 1774508160000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 86853.3, "quote_volume": 5167.48547, "trades": 18, "taker_buy_volume": 19724.9, "taker_buy_quote": 1173.63155}, {"ts": 1774508220000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 17746.0, "quote_volume": 1055.80571, "trades": 9, "taker_buy_volume": 16933.1, "taker_buy_quote": 1007.51945}, {"ts": 1774508280000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 24432.9, "quote_volume": 1453.67759, "trades": 11, "taker_buy_volume": 23633.3, "taker_buy_quote": 1406.18135}, {"ts": 1774508340000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 14155.8, "quote_volume": 842.18669, "trades": 6, "taker_buy_volume": 13321.7, "taker_buy_quote": 792.64115}, {"ts": 1774508400000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 87464.1, "quote_volume": 5204.04275, "trades": 23, "taker_buy_volume": 80884.5, "taker_buy_quote": 4812.62775}, {"ts": 1774508460000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 46770.4, "quote_volume": 2784.72551, "trades": 15, "taker_buy_volume": 18867.1, "taker_buy_quote": 1124.47916}, {"ts": 1774508520000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 58861.2, "quote_volume": 3508.06385, "trades": 16, "taker_buy_volume": 58224.5, "taker_buy_quote": 3470.1802}, {"ts": 1774508580000, "open": 0.0596, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 95186.6, "quote_volume": 5674.10145, "trades": 51, "taker_buy_volume": 49101.3, "taker_buy_quote": 2927.50602}, {"ts": 1774508640000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 17883.4, "quote_volume": 1067.55446, "trades": 20, "taker_buy_volume": 17038.2, "taker_buy_quote": 1017.18054}, {"ts": 1774508700000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 51084.4, "quote_volume": 3046.17193, "trades": 38, "taker_buy_volume": 30347.6, "taker_buy_quote": 1810.25865}, {"ts": 1774508760000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 95971.3, "quote_volume": 5723.02801, "trades": 23, "taker_buy_volume": 31385.3, "taker_buy_quote": 1873.70241}, {"ts": 1774508820000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 196040.6, "quote_volume": 11683.95379, "trades": 149, "taker_buy_volume": 91718.1, "taker_buy_quote": 5466.39876}, {"ts": 1774508880000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 24310.0, "quote_volume": 1451.23367, "trades": 11, "taker_buy_volume": 23576.7, "taker_buy_quote": 1407.52899}, {"ts": 1774508940000, "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 36575.3, "quote_volume": 2183.54541, "trades": 29, "taker_buy_volume": 30600.9, "taker_buy_quote": 1826.87373}, {"ts": 1774509000000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 115080.6, "quote_volume": 6870.02077, "trades": 25, "taker_buy_volume": 16855.4, "taker_buy_quote": 1007.95292}, {"ts": 1774509060000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 21527.3, "quote_volume": 1285.11791, "trades": 10, "taker_buy_volume": 20908.3, "taker_buy_quote": 1248.22551}, {"ts": 1774509120000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 46642.9, "quote_volume": 2784.48344, "trades": 35, "taker_buy_volume": 38586.5, "taker_buy_quote": 2303.61405}, {"ts": 1774509180000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 15029.8, "quote_volume": 898.70748, "trades": 7, "taker_buy_volume": 14284.2, "taker_buy_quote": 854.19516}, {"ts": 1774509240000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 45788.5, "quote_volume": 2731.99975, "trades": 22, "taker_buy_volume": 16690.2, "taker_buy_quote": 997.06624}, {"ts": 1774509300000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 611031.5, "quote_volume": 36403.33818, "trades": 106, "taker_buy_volume": 243534.7, "taker_buy_quote": 14512.81087}, {"ts": 1774509360000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 107477.2, "quote_volume": 6405.64112, "trades": 19, "taker_buy_volume": 23211.6, "taker_buy_quote": 1383.41136}, {"ts": 1774509420000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 115191.4, "quote_volume": 6865.29615, "trades": 58, "taker_buy_volume": 114078.5, "taker_buy_quote": 6799.0786}, {"ts": 1774509480000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 20371.4, "quote_volume": 1216.03217, "trades": 9, "taker_buy_volume": 18967.3, "taker_buy_quote": 1132.34781}, {"ts": 1774509540000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 23398.7, "quote_volume": 1396.83489, "trades": 15, "taker_buy_volume": 22723.7, "taker_buy_quote": 1356.60489}, {"ts": 1774509600000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 225726.6, "quote_volume": 13439.86771, "trades": 126, "taker_buy_volume": 105859.5, "taker_buy_quote": 6302.33583}, {"ts": 1774509660000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 38556.0, "quote_volume": 2297.86973, "trades": 28, "taker_buy_volume": 37877.3, "taker_buy_quote": 2257.48708}, {"ts": 1774509720000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 12170.7, "quote_volume": 726.5179, "trades": 6, "taker_buy_volume": 11441.8, "taker_buy_quote": 683.07546}, {"ts": 1774509780000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 30934.0, "quote_volume": 1846.69137, "trades": 31, "taker_buy_volume": 30249.7, "taker_buy_quote": 1805.90709}, {"ts": 1774509840000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 14974.3, "quote_volume": 893.88518, "trades": 10, "taker_buy_volume": 14169.0, "taker_buy_quote": 845.8893}, {"ts": 1774509900000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 21766.7, "quote_volume": 1299.38237, "trades": 9, "taker_buy_volume": 20870.5, "taker_buy_quote": 1245.96885}, {"ts": 1774509960000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 15541.1, "quote_volume": 927.73403, "trades": 16, "taker_buy_volume": 14844.7, "taker_buy_quote": 886.22859}, {"ts": 1774510020000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 30518.0, "quote_volume": 1820.57415, "trades": 22, "taker_buy_volume": 17013.5, "taker_buy_quote": 1015.70595}, {"ts": 1774510080000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 111877.8, "quote_volume": 6669.12145, "trades": 24, "taker_buy_volume": 33903.9, "taker_buy_quote": 2021.87701}, {"ts": 1774510140000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 31558.0, "quote_volume": 1880.77682, "trades": 50, "taker_buy_volume": 30758.2, "taker_buy_quote": 1833.18872}, {"ts": 1774510200000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 20987.4, "quote_volume": 1251.01768, "trades": 29, "taker_buy_volume": 20247.3, "taker_buy_quote": 1206.90772}, {"ts": 1774510260000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 35768.1, "quote_volume": 2134.27312, "trades": 13, "taker_buy_volume": 24943.6, "taker_buy_quote": 1489.13292}, {"ts": 1774510320000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 33925.4, "quote_volume": 2024.98414, "trades": 33, "taker_buy_volume": 30303.0, "taker_buy_quote": 1809.0891}, {"ts": 1774510380000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 20811.8, "quote_volume": 1242.39715, "trades": 10, "taker_buy_volume": 20138.7, "taker_buy_quote": 1202.28039}, {"ts": 1774510440000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 28736.6, "quote_volume": 1715.49134, "trades": 11, "taker_buy_volume": 27899.8, "taker_buy_quote": 1665.61806}, {"ts": 1774510500000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 20477.3, "quote_volume": 1222.42855, "trades": 20, "taker_buy_volume": 19814.7, "taker_buy_quote": 1182.93759}, {"ts": 1774510560000, "open": 0.0597, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 78807.3, "quote_volume": 4704.59151, "trades": 29, "taker_buy_volume": 15297.0, "taker_buy_quote": 913.27198}, {"ts": 1774510620000, "open": 0.0597, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 26208.0, "quote_volume": 1564.60754, "trades": 29, "taker_buy_volume": 25251.0, "taker_buy_quote": 1507.4847}, {"ts": 1774510680000, "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0596, "volume": 93934.2, "quote_volume": 5608.55696, "trades": 18, "taker_buy_volume": 16136.2, "taker_buy_quote": 964.09002}, {"ts": 1774510740000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 56151.4, "quote_volume": 3353.49347, "trades": 20, "taker_buy_volume": 55369.8, "taker_buy_quote": 3306.83195}, {"ts": 1774510800000, "open": 0.0598, "high": 0.0598, "low": 0.0598, "close": 0.0598, "volume": 71766.1, "quote_volume": 4291.61278, "trades": 28, "taker_buy_volume": 71766.1, "taker_buy_quote": 4291.61278}, {"ts": 1774510860000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 83356.0, "quote_volume": 4984.59434, "trades": 33, "taker_buy_volume": 36271.8, "taker_buy_quote": 2169.05364}, {"ts": 1774510920000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 13243.8, "quote_volume": 791.90567, "trades": 7, "taker_buy_volume": 12508.1, "taker_buy_quote": 747.98438}, {"ts": 1774510980000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 31207.2, "quote_volume": 1866.10343, "trades": 13, "taker_buy_volume": 30335.9, "taker_buy_quote": 1814.08682}, {"ts": 1774511040000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 12545.4, "quote_volume": 750.14644, "trades": 11, "taker_buy_volume": 11860.6, "taker_buy_quote": 709.26388}, {"ts": 1774511100000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 21084.1, "quote_volume": 1260.74399, "trades": 23, "taker_buy_volume": 20232.2, "taker_buy_quote": 1209.88556}, {"ts": 1774511160000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 18045.1, "quote_volume": 1079.00769, "trades": 20, "taker_buy_volume": 17152.2, "taker_buy_quote": 1025.70156}, {"ts": 1774511220000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 14703.0, "quote_volume": 879.15585, "trades": 6, "taker_buy_volume": 13867.5, "taker_buy_quote": 829.2765}, {"ts": 1774511280000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 21878.1, "quote_volume": 1308.2345, "trades": 13, "taker_buy_volume": 21119.3, "taker_buy_quote": 1262.93414}, {"ts": 1774511340000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 64633.2, "quote_volume": 3860.40727, "trades": 32, "taker_buy_volume": 18052.3, "taker_buy_quote": 1079.52754}, {"ts": 1774511400000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 11624.2, "quote_volume": 695.04353, "trades": 22, "taker_buy_volume": 10787.9, "taker_buy_quote": 645.11642}, {"ts": 1774511460000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 21667.0, "quote_volume": 1295.17105, "trades": 18, "taker_buy_volume": 16511.5, "taker_buy_quote": 987.3877}, {"ts": 1774511520000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 118304.9, "quote_volume": 7074.08529, "trades": 31, "taker_buy_volume": 21045.5, "taker_buy_quote": 1258.5209}, {"ts": 1774511580000, "open": 0.0598, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 21533.9, "quote_volume": 1287.90805, "trades": 19, "taker_buy_volume": 17012.0, "taker_buy_quote": 1017.52623}, {"ts": 1774511640000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 21092.8, "quote_volume": 1263.11399, "trades": 15, "taker_buy_volume": 17645.5, "taker_buy_quote": 1056.96545}, {"ts": 1774511700000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 18490.2, "quote_volume": 1107.14252, "trades": 19, "taker_buy_volume": 14285.6, "taker_buy_quote": 855.70744}, {"ts": 1774511760000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 38369.7, "quote_volume": 2297.97762, "trades": 14, "taker_buy_volume": 34695.6, "taker_buy_quote": 2078.26644}, {"ts": 1774511820000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 19200.7, "quote_volume": 1150.04787, "trades": 18, "taker_buy_volume": 18460.1, "taker_buy_quote": 1105.75999}, {"ts": 1774511880000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 16731.1, "quote_volume": 1002.04398, "trades": 11, "taker_buy_volume": 15242.0, "taker_buy_quote": 912.9958}, {"ts": 1774511940000, "open": 0.0599, "high": 0.06, "low": 0.0598, "close": 0.0599, "volume": 757321.5, "quote_volume": 45376.64289, "trades": 142, "taker_buy_volume": 493383.4, "taker_buy_quote": 29566.7153}, {"ts": 1774512000000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 128615.4, "quote_volume": 7693.15741, "trades": 39, "taker_buy_volume": 67261.3, "taker_buy_quote": 4024.18223}, {"ts": 1774512060000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 15743.9, "quote_volume": 942.9865, "trades": 11, "taker_buy_volume": 15012.8, "taker_buy_quote": 899.26672}, {"ts": 1774512120000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0598, "volume": 25827.6, "quote_volume": 1547.00066, "trades": 12, "taker_buy_volume": 25101.8, "taker_buy_quote": 1503.59782}, {"ts": 1774512180000, "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 23253.6, "quote_volume": 1392.89064, "trades": 13, "taker_buy_volume": 23253.6, "taker_buy_quote": 1392.89064}, {"ts": 1774512240000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 23163.2, "quote_volume": 1387.08287, "trades": 12, "taker_buy_volume": 19235.1, "taker_buy_quote": 1152.18249}, {"ts": 1774512300000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 18668.1, "quote_volume": 1118.05359, "trades": 13, "taker_buy_volume": 17012.1, "taker_buy_quote": 1019.02479}, {"ts": 1774512360000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 23809.4, "quote_volume": 1425.46345, "trades": 17, "taker_buy_volume": 16613.3, "taker_buy_quote": 995.13667}, {"ts": 1774512420000, "open": 0.0598, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 20041.2, "quote_volume": 1200.33725, "trades": 19, "taker_buy_volume": 18734.9, "taker_buy_quote": 1122.22051}, {"ts": 1774512480000, "open": 0.0599, "high": 0.0599, "low": 0.0598, "close": 0.0599, "volume": 16930.7, "quote_volume": 1014.05841, "trades": 9, "taker_buy_volume": 16025.5, "taker_buy_quote": 959.92745}, {"ts": 1774512540000, "open": 0.0599, "high": 0.0599, "low": 0.0597, "close": 0.0598, "volume": 79842.5, "quote_volume": 4773.09895, "trades": 28, "taker_buy_volume": 15971.7, "taker_buy_quote": 956.10711}, {"ts": 1774512600000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 18281.0, "quote_volume": 1093.13211, "trades": 8, "taker_buy_volume": 17564.1, "taker_buy_quote": 1050.33318}, {"ts": 1774512660000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 112186.8, "quote_volume": 6698.94525, "trades": 50, "taker_buy_volume": 13932.9, "taker_buy_quote": 833.18742}, {"ts": 1774512720000, "open": 0.0597, "high": 0.0598, "low": 0.0597, "close": 0.0598, "volume": 126307.0, "quote_volume": 7542.2737, "trades": 34, "taker_buy_volume": 125501.2, "taker_buy_quote": 7494.16744}, {"ts": 1774512780000, "open": 0.0598, "high": 0.0598, "low": 0.0597, "close": 0.0597, "volume": 100440.5, "quote_volume": 5997.36849, "trades": 22, "taker_buy_volume": 10706.4, "taker_buy_quote": 640.24272}, {"ts": 1774512840000, "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0596, "volume": 83581.7, "quote_volume": 4978.08766, "trades": 35, "taker_buy_volume": 19484.1, "taker_buy_quote": 1162.27405}, {"ts": 1774512900000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 138636.8, "quote_volume": 8252.06673, "trades": 45, "taker_buy_volume": 31771.3, "taker_buy_quote": 1893.56948}, {"ts": 1774512960000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 26367.0, "quote_volume": 1571.35341, "trades": 17, "taker_buy_volume": 25169.1, "taker_buy_quote": 1500.07836}, {"ts": 1774513020000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 17938.1, "quote_volume": 1068.84377, "trades": 14, "taker_buy_volume": 15268.2, "taker_buy_quote": 909.98472}, {"ts": 1774513080000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 19017.5, "quote_volume": 1133.17581, "trades": 13, "taker_buy_volume": 16345.6, "taker_buy_quote": 974.19776}, {"ts": 1774513140000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 180671.6, "quote_volume": 10743.28224, "trades": 41, "taker_buy_volume": 17376.5, "taker_buy_quote": 1033.90175}, {"ts": 1774513200000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 95103.8, "quote_volume": 5658.61285, "trades": 31, "taker_buy_volume": 85229.4, "taker_buy_quote": 5071.1493}, {"ts": 1774513260000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 36645.4, "quote_volume": 2178.69356, "trades": 13, "taker_buy_volume": 19568.0, "taker_buy_quote": 1164.296}, {"ts": 1774513320000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 22364.6, "quote_volume": 1330.55773, "trades": 11, "taker_buy_volume": 21004.9, "taker_buy_quote": 1249.79155}, {"ts": 1774513380000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 24315.5, "quote_volume": 1446.56994, "trades": 15, "taker_buy_volume": 22292.4, "taker_buy_quote": 1326.3978}, {"ts": 1774513440000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 14938.1, "quote_volume": 888.71443, "trades": 9, "taker_buy_volume": 13912.9, "taker_buy_quote": 827.81755}, {"ts": 1774513500000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 20876.2, "quote_volume": 1242.04443, "trades": 9, "taker_buy_volume": 19981.5, "taker_buy_quote": 1188.89925}, {"ts": 1774513560000, "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 16000.3, "quote_volume": 952.01785, "trades": 20, "taker_buy_volume": 16000.3, "taker_buy_quote": 952.01785}, {"ts": 1774513620000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 20902.4, "quote_volume": 1243.44845, "trades": 14, "taker_buy_volume": 18458.9, "taker_buy_quote": 1098.30455}, {"ts": 1774513680000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 472543.3, "quote_volume": 28069.86319, "trades": 64, "taker_buy_volume": 45627.5, "taker_buy_quote": 2711.06467}, {"ts": 1774513740000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 59045.0, "quote_volume": 3508.80979, "trades": 21, "taker_buy_volume": 18684.1, "taker_buy_quote": 1111.37233}, {"ts": 1774513800000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 44445.7, "quote_volume": 2637.6472, "trades": 16, "taker_buy_volume": 20171.9, "taker_buy_quote": 1198.21086}, {"ts": 1774513860000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 120787.9, "quote_volume": 7177.03583, "trades": 38, "taker_buy_volume": 101346.4, "taker_buy_quote": 6022.21073}, {"ts": 1774513920000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 14167.7, "quote_volume": 842.88767, "trades": 8, "taker_buy_volume": 13262.9, "taker_buy_quote": 789.14255}, {"ts": 1774513980000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 22151.4, "quote_volume": 1317.92894, "trades": 9, "taker_buy_volume": 21357.8, "taker_buy_quote": 1270.7891}, {"ts": 1774514040000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 21182.1, "quote_volume": 1260.24393, "trades": 9, "taker_buy_volume": 20271.9, "taker_buy_quote": 1206.17805}, {"ts": 1774514100000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 43018.2, "quote_volume": 2560.71989, "trades": 32, "taker_buy_volume": 36785.5, "taker_buy_quote": 2189.87424}, {"ts": 1774514160000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 33798.1, "quote_volume": 2012.80997, "trades": 18, "taker_buy_volume": 18230.2, "taker_buy_quote": 1086.51992}, {"ts": 1774514220000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 26663.6, "quote_volume": 1586.22265, "trades": 24, "taker_buy_volume": 9386.3, "taker_buy_quote": 558.48485}, {"ts": 1774514280000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 19186.2, "quote_volume": 1141.51151, "trades": 15, "taker_buy_volume": 18512.3, "taker_buy_quote": 1101.48185}, {"ts": 1774514340000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 18736.0, "quote_volume": 1114.63679, "trades": 18, "taker_buy_volume": 17183.9, "taker_buy_quote": 1022.44205}, {"ts": 1774514400000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 37592.9, "quote_volume": 2236.69127, "trades": 10, "taker_buy_volume": 36730.1, "taker_buy_quote": 2185.44095}, {"ts": 1774514460000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 75838.0, "quote_volume": 4504.69986, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 53.46}, {"ts": 1774514520000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 64343.6, "quote_volume": 3814.87053, "trades": 46, "taker_buy_volume": 17807.9, "taker_buy_quote": 1056.66252}, {"ts": 1774514580000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 10217.1, "quote_volume": 606.53347, "trades": 9, "taker_buy_volume": 6594.4, "taker_buy_quote": 391.70736}, {"ts": 1774514640000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 9048.5, "quote_volume": 537.37287, "trades": 7, "taker_buy_volume": 7968.2, "taker_buy_quote": 473.31108}, {"ts": 1774514700000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8031.9, "quote_volume": 476.9442, "trades": 10, "taker_buy_volume": 6525.3, "taker_buy_quote": 387.60282}, {"ts": 1774514760000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 27176.6, "quote_volume": 1614.29004, "trades": 33, "taker_buy_volume": 26289.9, "taker_buy_quote": 1561.62006}, {"ts": 1774514820000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 99764.2, "quote_volume": 5926.28805, "trades": 21, "taker_buy_volume": 8945.0, "taker_buy_quote": 531.62757}, {"ts": 1774514880000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 9210.9, "quote_volume": 547.35208, "trades": 13, "taker_buy_volume": 7342.1, "taker_buy_quote": 436.40805}, {"ts": 1774514940000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8859.5, "quote_volume": 526.13744, "trades": 7, "taker_buy_volume": 7690.9, "taker_buy_quote": 456.83946}, {"ts": 1774515000000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8494.3, "quote_volume": 504.47641, "trades": 7, "taker_buy_volume": 7644.2, "taker_buy_quote": 454.06548}, {"ts": 1774515060000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 15851.8, "quote_volume": 941.63294, "trades": 19, "taker_buy_volume": 13746.7, "taker_buy_quote": 816.65584}, {"ts": 1774515120000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7770.9, "quote_volume": 461.47021, "trades": 8, "taker_buy_volume": 6558.4, "taker_buy_quote": 389.56896}, {"ts": 1774515180000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8267.8, "quote_volume": 491.01925, "trades": 6, "taker_buy_volume": 7387.1, "taker_buy_quote": 438.79374}, {"ts": 1774515240000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 15802.3, "quote_volume": 938.35807, "trades": 8, "taker_buy_volume": 12816.8, "taker_buy_quote": 761.31792}, {"ts": 1774515300000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7264.4, "quote_volume": 431.42892, "trades": 9, "taker_buy_volume": 6500.0, "taker_buy_quote": 386.1}, {"ts": 1774515360000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 15948.7, "quote_volume": 947.7821, "trades": 18, "taker_buy_volume": 15256.2, "taker_buy_quote": 906.6476}, {"ts": 1774515420000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10497.5, "quote_volume": 624.26975, "trades": 8, "taker_buy_volume": 7182.5, "taker_buy_quote": 427.35875}, {"ts": 1774515480000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 8599.1, "quote_volume": 511.56456, "trades": 7, "taker_buy_volume": 7780.2, "taker_buy_quote": 462.9219}, {"ts": 1774515540000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 9373.7, "quote_volume": 557.53308, "trades": 8, "taker_buy_volume": 7353.0, "taker_buy_quote": 437.5035}, {"ts": 1774515600000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 30694.9, "quote_volume": 1823.20172, "trades": 13, "taker_buy_volume": 3684.9, "taker_buy_quote": 218.88306}, {"ts": 1774515660000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6409.0, "quote_volume": 380.62178, "trades": 6, "taker_buy_volume": 5680.8, "taker_buy_quote": 337.43952}, {"ts": 1774515720000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8688.1, "quote_volume": 515.99218, "trades": 5, "taker_buy_volume": 7878.5, "taker_buy_quote": 467.9829}, {"ts": 1774515780000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 11513.3, "quote_volume": 683.34175, "trades": 5, "taker_buy_volume": 6030.6, "taker_buy_quote": 358.21764}, {"ts": 1774515840000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 18906.3, "quote_volume": 1122.96908, "trades": 18, "taker_buy_volume": 14709.7, "taker_buy_quote": 873.75618}, {"ts": 1774515900000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 16011.6, "quote_volume": 951.41424, "trades": 22, "taker_buy_volume": 12669.3, "taker_buy_quote": 752.88162}, {"ts": 1774515960000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 13591.3, "quote_volume": 808.02165, "trades": 12, "taker_buy_volume": 6984.3, "taker_buy_quote": 415.56585}, {"ts": 1774516020000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0596, "volume": 32707.7, "quote_volume": 1946.81813, "trades": 30, "taker_buy_volume": 18387.9, "taker_buy_quote": 1094.84053}, {"ts": 1774516080000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 6724.4, "quote_volume": 400.55016, "trades": 9, "taker_buy_volume": 4483.6, "taker_buy_quote": 267.22256}, {"ts": 1774516140000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 10691.7, "quote_volume": 637.08015, "trades": 9, "taker_buy_volume": 9240.0, "taker_buy_quote": 550.704}, {"ts": 1774516200000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 140329.5, "quote_volume": 8349.87129, "trades": 22, "taker_buy_volume": 2660.4, "taker_buy_quote": 158.55984}, {"ts": 1774516260000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 10719.6, "quote_volume": 638.81671, "trades": 7, "taker_buy_volume": 10005.1, "taker_buy_quote": 596.30396}, {"ts": 1774516320000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 8230.3, "quote_volume": 490.32235, "trades": 8, "taker_buy_volume": 6195.0, "taker_buy_quote": 369.222}, {"ts": 1774516380000, "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 9252.5, "quote_volume": 551.449, "trades": 14, "taker_buy_volume": 9252.5, "taker_buy_quote": 551.449}, {"ts": 1774516440000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 5016.1, "quote_volume": 298.89798, "trades": 6, "taker_buy_volume": 4400.3, "taker_buy_quote": 262.25788}, {"ts": 1774516500000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 8222.7, "quote_volume": 489.98192, "trades": 6, "taker_buy_volume": 7312.7, "taker_buy_quote": 435.83692}, {"ts": 1774516560000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 37508.3, "quote_volume": 2231.60075, "trades": 17, "taker_buy_volume": 8159.5, "taker_buy_quote": 485.71182}, {"ts": 1774516620000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 6041.8, "quote_volume": 359.39834, "trades": 4, "taker_buy_volume": 5154.2, "taker_buy_quote": 306.6749}, {"ts": 1774516680000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 8898.2, "quote_volume": 529.35233, "trades": 6, "taker_buy_volume": 7992.5, "taker_buy_quote": 475.55375}, {"ts": 1774516740000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 4731.0, "quote_volume": 281.42132, "trades": 4, "taker_buy_volume": 3999.2, "taker_buy_quote": 237.9524}, {"ts": 1774516800000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 11527.1, "quote_volume": 685.51901, "trades": 10, "taker_buy_volume": 8092.7, "taker_buy_quote": 481.51565}, {"ts": 1774516860000, "open": 0.0595, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 68839.9, "quote_volume": 4096.04292, "trades": 21, "taker_buy_volume": 67397.9, "taker_buy_quote": 4010.32517}, {"ts": 1774516920000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 8173.3, "quote_volume": 487.04972, "trades": 6, "taker_buy_volume": 7383.7, "taker_buy_quote": 440.06852}, {"ts": 1774516980000, "open": 0.0596, "high": 0.0596, "low": 0.0594, "close": 0.0595, "volume": 65879.8, "quote_volume": 3919.86224, "trades": 19, "taker_buy_volume": 5830.7, "taker_buy_quote": 347.08287}, {"ts": 1774517040000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 36301.0, "quote_volume": 2160.3273, "trades": 19, "taker_buy_volume": 25019.0, "taker_buy_quote": 1489.0483}, {"ts": 1774517100000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7594.1, "quote_volume": 452.48564, "trades": 8, "taker_buy_volume": 6366.9, "taker_buy_quote": 379.46724}, {"ts": 1774517160000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 7813.9, "quote_volume": 465.62156, "trades": 6, "taker_buy_volume": 6945.1, "taker_buy_quote": 413.92796}, {"ts": 1774517220000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 79473.2, "quote_volume": 4738.74398, "trades": 29, "taker_buy_volume": 30595.8, "taker_buy_quote": 1825.65094}, {"ts": 1774517280000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0597, "volume": 79844.7, "quote_volume": 4759.6662, "trades": 22, "taker_buy_volume": 78175.5, "taker_buy_quote": 4660.18188}, {"ts": 1774517340000, "open": 0.0596, "high": 0.0597, "low": 0.0596, "close": 0.0596, "volume": 80162.1, "quote_volume": 4777.98125, "trades": 17, "taker_buy_volume": 3200.9, "taker_buy_quote": 191.09373}, {"ts": 1774517400000, "open": 0.0596, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 23073.5, "quote_volume": 1373.70424, "trades": 17, "taker_buy_volume": 8309.9, "taker_buy_quote": 495.27004}, {"ts": 1774517460000, "open": 0.0595, "high": 0.0595, "low": 0.059, "close": 0.0592, "volume": 1261335.8, "quote_volume": 74513.50372, "trades": 367, "taker_buy_volume": 468756.4, "taker_buy_quote": 27694.77819}, {"ts": 1774517520000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 221803.0, "quote_volume": 13110.69221, "trades": 131, "taker_buy_volume": 72583.4, "taker_buy_quote": 4291.81385}, {"ts": 1774517580000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 161523.6, "quote_volume": 9518.49834, "trades": 82, "taker_buy_volume": 5688.0, "taker_buy_quote": 335.89012}, {"ts": 1774517640000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 680332.8, "quote_volume": 40071.6659, "trades": 143, "taker_buy_volume": 70810.2, "taker_buy_quote": 4172.14716}, {"ts": 1774517700000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 286919.9, "quote_volume": 16928.70398, "trades": 57, "taker_buy_volume": 275466.3, "taker_buy_quote": 16252.94158}, {"ts": 1774517760000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 312460.8, "quote_volume": 18463.82303, "trades": 105, "taker_buy_volume": 162813.8, "taker_buy_quote": 9622.5547}, {"ts": 1774517820000, "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 73281.8, "quote_volume": 4338.28256, "trades": 46, "taker_buy_volume": 28829.1, "taker_buy_quote": 1706.68272}, {"ts": 1774517880000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 120166.7, "quote_volume": 7101.70022, "trades": 51, "taker_buy_volume": 19794.0, "taker_buy_quote": 1169.8254}, {"ts": 1774517940000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 5069.3, "quote_volume": 299.51409, "trades": 4, "taker_buy_volume": 4253.9, "taker_buy_quote": 251.40549}, {"ts": 1774518000000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6390.5, "quote_volume": 377.6057, "trades": 4, "taker_buy_volume": 5662.0, "taker_buy_quote": 334.6242}, {"ts": 1774518060000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 131929.7, "quote_volume": 7796.97434, "trades": 46, "taker_buy_volume": 86359.8, "taker_buy_quote": 5103.86418}, {"ts": 1774518120000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 17619.7, "quote_volume": 1041.24726, "trades": 6, "taker_buy_volume": 16849.6, "taker_buy_quote": 995.81136}, {"ts": 1774518180000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7532.5, "quote_volume": 445.08798, "trades": 5, "taker_buy_volume": 6704.8, "taker_buy_quote": 396.25368}, {"ts": 1774518240000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 9972.6, "quote_volume": 589.24593, "trades": 11, "taker_buy_volume": 8625.3, "taker_buy_quote": 509.75523}, {"ts": 1774518300000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6908.9, "quote_volume": 408.22696, "trades": 7, "taker_buy_volume": 6018.6, "taker_buy_quote": 355.69926}, {"ts": 1774518360000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7864.8, "quote_volume": 464.59268, "trades": 8, "taker_buy_volume": 5694.8, "taker_buy_quote": 336.56268}, {"ts": 1774518420000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 188494.1, "quote_volume": 11121.3247, "trades": 50, "taker_buy_volume": 49618.2, "taker_buy_quote": 2927.78199}, {"ts": 1774518480000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 99850.0, "quote_volume": 5891.60272, "trades": 24, "taker_buy_volume": 71247.3, "taker_buy_quote": 4204.04342}, {"ts": 1774518540000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 63521.5, "quote_volume": 3747.71936, "trades": 43, "taker_buy_volume": 34400.0, "taker_buy_quote": 2029.6}, {"ts": 1774518600000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 14707.0, "quote_volume": 868.24788, "trades": 11, "taker_buy_volume": 5348.8, "taker_buy_quote": 316.11408}, {"ts": 1774518660000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 47789.4, "quote_volume": 2822.85273, "trades": 34, "taker_buy_volume": 29737.8, "taker_buy_quote": 1757.5158}, {"ts": 1774518720000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 31795.9, "quote_volume": 1879.27753, "trades": 16, "taker_buy_volume": 30711.8, "taker_buy_quote": 1815.2378}, {"ts": 1774518780000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 154950.1, "quote_volume": 9158.03887, "trades": 29, "taker_buy_volume": 94407.7, "taker_buy_quote": 5580.04255}, {"ts": 1774518840000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 7125.5, "quote_volume": 421.66225, "trades": 7, "taker_buy_volume": 5452.0, "taker_buy_quote": 322.7584}, {"ts": 1774518900000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 11367.3, "quote_volume": 672.86402, "trades": 8, "taker_buy_volume": 10565.9, "taker_buy_quote": 625.50128}, {"ts": 1774518960000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 6047.5, "quote_volume": 357.8532, "trades": 8, "taker_buy_volume": 4459.5, "taker_buy_quote": 264.0024}, {"ts": 1774519020000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 9843.4, "quote_volume": 582.46871, "trades": 9, "taker_buy_volume": 7237.7, "taker_buy_quote": 428.47184}, {"ts": 1774519080000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 255992.5, "quote_volume": 15129.56637, "trades": 49, "taker_buy_volume": 136355.6, "taker_buy_quote": 8059.02558}, {"ts": 1774519140000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 194914.1, "quote_volume": 11519.56387, "trades": 39, "taker_buy_volume": 50485.8, "taker_buy_quote": 2983.85134}, {"ts": 1774519200000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 159850.7, "quote_volume": 9431.68141, "trades": 61, "taker_buy_volume": 110495.2, "taker_buy_quote": 6519.76959}, {"ts": 1774519260000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 35593.5, "quote_volume": 2099.94093, "trades": 27, "taker_buy_volume": 2864.3, "taker_buy_quote": 168.9937}, {"ts": 1774519320000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 18808.7, "quote_volume": 1109.64825, "trades": 21, "taker_buy_volume": 16923.6, "taker_buy_quote": 998.4924}, {"ts": 1774519380000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9593.5, "quote_volume": 565.88029, "trades": 7, "taker_buy_volume": 8231.4, "taker_buy_quote": 485.6526}, {"ts": 1774519440000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 6180.5, "quote_volume": 364.49488, "trades": 5, "taker_buy_volume": 4634.3, "taker_buy_quote": 273.4237}, {"ts": 1774519500000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 43372.8, "quote_volume": 2554.90445, "trades": 23, "taker_buy_volume": 13409.0, "taker_buy_quote": 790.13622}, {"ts": 1774519560000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8230.2, "quote_volume": 484.62104, "trades": 8, "taker_buy_volume": 6852.8, "taker_buy_quote": 403.62992}, {"ts": 1774519620000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 65984.5, "quote_volume": 3879.87156, "trades": 39, "taker_buy_volume": 6766.4, "taker_buy_quote": 397.86432}, {"ts": 1774519680000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 88419.5, "quote_volume": 5192.28865, "trades": 31, "taker_buy_volume": 20640.0, "taker_buy_quote": 1213.632}, {"ts": 1774519740000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 75076.4, "quote_volume": 4408.73026, "trades": 26, "taker_buy_volume": 17455.8, "taker_buy_quote": 1026.40104}, {"ts": 1774519800000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9008.9, "quote_volume": 529.5615, "trades": 8, "taker_buy_volume": 7390.7, "taker_buy_quote": 434.57316}, {"ts": 1774519860000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 113542.7, "quote_volume": 6676.90264, "trades": 37, "taker_buy_volume": 112158.6, "taker_buy_quote": 6595.51756}, {"ts": 1774519920000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 20335.3, "quote_volume": 1196.42123, "trades": 9, "taker_buy_volume": 7055.9, "taker_buy_quote": 415.59251}, {"ts": 1774519980000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9107.1, "quote_volume": 536.1112, "trades": 8, "taker_buy_volume": 6137.2, "taker_buy_quote": 361.48108}, {"ts": 1774520040000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 10116.6, "quote_volume": 595.67964, "trades": 7, "taker_buy_volume": 8235.6, "taker_buy_quote": 485.07684}, {"ts": 1774520100000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 16157.6, "quote_volume": 951.59361, "trades": 22, "taker_buy_volume": 15267.3, "taker_buy_quote": 899.24397}, {"ts": 1774520160000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 22072.5, "quote_volume": 1300.94541, "trades": 15, "taker_buy_volume": 8751.6, "taker_buy_quote": 516.3444}, {"ts": 1774520220000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 116351.5, "quote_volume": 6852.72807, "trades": 47, "taker_buy_volume": 34009.2, "taker_buy_quote": 2003.37866}, {"ts": 1774520280000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 86932.7, "quote_volume": 5121.59438, "trades": 18, "taker_buy_volume": 79406.4, "taker_buy_quote": 4678.29531}, {"ts": 1774520340000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8531.9, "quote_volume": 503.00698, "trades": 6, "taker_buy_volume": 4780.7, "taker_buy_quote": 282.0613}, {"ts": 1774520400000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7605.2, "quote_volume": 448.62153, "trades": 6, "taker_buy_volume": 6752.5, "taker_buy_quote": 398.3975}, {"ts": 1774520460000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 9636.7, "quote_volume": 568.42133, "trades": 8, "taker_buy_volume": 8197.0, "taker_buy_quote": 483.623}, {"ts": 1774520520000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 5956.1, "quote_volume": 351.27346, "trades": 5, "taker_buy_volume": 4591.7, "taker_buy_quote": 270.9103}, {"ts": 1774520580000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7494.3, "quote_volume": 442.1637, "trades": 6, "taker_buy_volume": 7494.3, "taker_buy_quote": 442.1637}, {"ts": 1774520640000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 117706.3, "quote_volume": 6944.41342, "trades": 48, "taker_buy_volume": 20565.2, "taker_buy_quote": 1213.3468}, {"ts": 1774520700000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 29437.4, "quote_volume": 1737.16016, "trades": 24, "taker_buy_volume": 22305.0, "taker_buy_quote": 1316.34856}, {"ts": 1774520760000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 9207.1, "quote_volume": 544.02162, "trades": 9, "taker_buy_volume": 8027.2, "taker_buy_quote": 474.40752}, {"ts": 1774520820000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 7400.7, "quote_volume": 437.25187, "trades": 6, "taker_buy_volume": 6105.7, "taker_buy_quote": 360.84687}, {"ts": 1774520880000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7084.0, "quote_volume": 418.58219, "trades": 4, "taker_buy_volume": 6261.9, "taker_buy_quote": 370.07829}, {"ts": 1774520940000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 78014.5, "quote_volume": 4603.35268, "trades": 20, "taker_buy_volume": 5325.8, "taker_buy_quote": 314.75478}, {"ts": 1774521000000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 46703.6, "quote_volume": 2755.37095, "trades": 21, "taker_buy_volume": 45289.1, "taker_buy_quote": 2672.0569}, {"ts": 1774521060000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 11529.7, "quote_volume": 681.11951, "trades": 9, "taker_buy_volume": 8672.1, "taker_buy_quote": 512.52111}, {"ts": 1774521120000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 11594.7, "quote_volume": 685.10001, "trades": 9, "taker_buy_volume": 10127.1, "taker_buy_quote": 598.51161}, {"ts": 1774521180000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 30349.7, "quote_volume": 1790.95963, "trades": 10, "taker_buy_volume": 3273.3, "taker_buy_quote": 193.45203}, {"ts": 1774521240000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 72199.1, "quote_volume": 4260.61351, "trades": 18, "taker_buy_volume": 8666.1, "taker_buy_quote": 512.16651}, {"ts": 1774521300000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 199062.4, "quote_volume": 11744.6816, "trades": 37, "taker_buy_volume": 136576.9, "taker_buy_quote": 8058.0371}, {"ts": 1774521360000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 57089.0, "quote_volume": 3369.04712, "trades": 23, "taker_buy_volume": 7961.2, "taker_buy_quote": 470.50692}, {"ts": 1774521420000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 141355.4, "quote_volume": 8339.64753, "trades": 35, "taker_buy_volume": 62845.7, "taker_buy_quote": 3707.8963}, {"ts": 1774521480000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 11328.0, "quote_volume": 668.2144, "trades": 8, "taker_buy_volume": 9952.0, "taker_buy_quote": 587.168}, {"ts": 1774521540000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 18537.0, "quote_volume": 1092.44029, "trades": 13, "taker_buy_volume": 6109.9, "taker_buy_quote": 360.4841}, {"ts": 1774521600000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 11906.6, "quote_volume": 702.03403, "trades": 11, "taker_buy_volume": 7352.9, "taker_buy_quote": 433.8211}, {"ts": 1774521660000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 15574.4, "quote_volume": 917.89603, "trades": 9, "taker_buy_volume": 5638.7, "taker_buy_quote": 332.6833}, {"ts": 1774521720000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8116.0, "quote_volume": 478.68802, "trades": 6, "taker_buy_volume": 6556.2, "taker_buy_quote": 386.8158}, {"ts": 1774521780000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7194.9, "quote_volume": 424.38282, "trades": 9, "taker_buy_volume": 6032.1, "taker_buy_quote": 355.8939}, {"ts": 1774521840000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7955.3, "quote_volume": 469.28816, "trades": 7, "taker_buy_volume": 7209.9, "taker_buy_quote": 425.3841}, {"ts": 1774521900000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4937.3, "quote_volume": 291.15968, "trades": 4, "taker_buy_volume": 3527.1, "taker_buy_quote": 208.0989}, {"ts": 1774521960000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8681.1, "quote_volume": 512.12363, "trades": 5, "taker_buy_volume": 8068.4, "taker_buy_quote": 476.0356}, {"ts": 1774522020000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7708.2, "quote_volume": 454.55012, "trades": 6, "taker_buy_volume": 5371.4, "taker_buy_quote": 316.9126}, {"ts": 1774522080000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7536.3, "quote_volume": 444.51964, "trades": 8, "taker_buy_volume": 6315.7, "taker_buy_quote": 372.6263}, {"ts": 1774522140000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 29250.8, "quote_volume": 1725.66129, "trades": 26, "taker_buy_volume": 27891.7, "taker_buy_quote": 1645.6103}, {"ts": 1774522200000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 10753.4, "quote_volume": 634.15891, "trades": 8, "taker_buy_volume": 7836.5, "taker_buy_quote": 462.3535}, {"ts": 1774522260000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 20224.6, "quote_volume": 1193.09302, "trades": 10, "taker_buy_volume": 18640.8, "taker_buy_quote": 1099.8072}, {"ts": 1774522320000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 200901.3, "quote_volume": 11853.09795, "trades": 55, "taker_buy_volume": 106704.0, "taker_buy_quote": 6295.536}, {"ts": 1774522380000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8027.5, "quote_volume": 473.48483, "trades": 13, "taker_buy_volume": 6650.8, "taker_buy_quote": 392.3972}, {"ts": 1774522440000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 126414.6, "quote_volume": 7446.42266, "trades": 16, "taker_buy_volume": 6027.2, "taker_buy_quote": 355.6048}, {"ts": 1774522500000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6086.2, "quote_volume": 359.02372, "trades": 9, "taker_buy_volume": 5465.4, "taker_buy_quote": 322.4586}, {"ts": 1774522560000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9021.7, "quote_volume": 532.13266, "trades": 8, "taker_buy_volume": 7545.3, "taker_buy_quote": 445.1727}, {"ts": 1774522620000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9182.6, "quote_volume": 541.59963, "trades": 7, "taker_buy_volume": 7444.9, "taker_buy_quote": 439.2491}, {"ts": 1774522680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7599.5, "quote_volume": 448.20151, "trades": 7, "taker_buy_volume": 5909.6, "taker_buy_quote": 348.6664}, {"ts": 1774522740000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 21491.3, "quote_volume": 1267.9149, "trades": 17, "taker_buy_volume": 20773.3, "taker_buy_quote": 1225.6247}, {"ts": 1774522800000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 191778.1, "quote_volume": 11314.77921, "trades": 44, "taker_buy_volume": 105630.3, "taker_buy_quote": 6232.1877}, {"ts": 1774522860000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 103552.4, "quote_volume": 6111.28049, "trades": 19, "taker_buy_volume": 101426.5, "taker_buy_quote": 5985.85239}, {"ts": 1774522920000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7778.4, "quote_volume": 459.53798, "trades": 7, "taker_buy_volume": 6123.8, "taker_buy_quote": 361.91658}, {"ts": 1774522980000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8803.0, "quote_volume": 520.13156, "trades": 7, "taker_buy_volume": 7545.6, "taker_buy_quote": 445.94496}, {"ts": 1774523040000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 222405.8, "quote_volume": 13122.35594, "trades": 45, "taker_buy_volume": 89777.9, "taker_buy_quote": 5297.30984}, {"ts": 1774523100000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 227224.3, "quote_volume": 13383.89141, "trades": 36, "taker_buy_volume": 11110.1, "taker_buy_quote": 654.76503}, {"ts": 1774523160000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 11340.5, "quote_volume": 668.9459, "trades": 6, "taker_buy_volume": 9904.5, "taker_buy_quote": 584.3655}, {"ts": 1774523220000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 19890.0, "quote_volume": 1171.6173, "trades": 20, "taker_buy_volume": 6385.3, "taker_buy_quote": 376.33907}, {"ts": 1774523280000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 84557.5, "quote_volume": 4980.44607, "trades": 19, "taker_buy_volume": 76382.0, "taker_buy_quote": 4498.90912}, {"ts": 1774523340000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 43201.9, "quote_volume": 2548.76202, "trades": 10, "taker_buy_volume": 41701.1, "taker_buy_quote": 2460.3649}, {"ts": 1774523400000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 48649.0, "quote_volume": 2870.40452, "trades": 30, "taker_buy_volume": 23194.1, "taker_buy_quote": 1368.64211}, {"ts": 1774523460000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 484683.1, "quote_volume": 28565.86251, "trades": 139, "taker_buy_volume": 250676.5, "taker_buy_quote": 14779.12117}, {"ts": 1774523520000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 82148.3, "quote_volume": 4846.66749, "trades": 57, "taker_buy_volume": 69948.9, "taker_buy_quote": 4126.9851}, {"ts": 1774523580000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 152954.7, "quote_volume": 9022.8869, "trades": 54, "taker_buy_volume": 29062.8, "taker_buy_quote": 1714.7052}, {"ts": 1774523640000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9270.3, "quote_volume": 546.82611, "trades": 8, "taker_buy_volume": 8054.4, "taker_buy_quote": 475.2096}, {"ts": 1774523700000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 125214.7, "quote_volume": 7388.89699, "trades": 24, "taker_buy_volume": 115976.9, "taker_buy_quote": 6843.93559}, {"ts": 1774523760000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 51883.0, "quote_volume": 3059.0521, "trades": 25, "taker_buy_volume": 9417.1, "taker_buy_quote": 555.75118}, {"ts": 1774523820000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7613.5, "quote_volume": 449.02792, "trades": 6, "taker_buy_volume": 5927.7, "taker_buy_quote": 349.7343}, {"ts": 1774523880000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 129983.3, "quote_volume": 7668.88536, "trades": 39, "taker_buy_volume": 38105.5, "taker_buy_quote": 2248.2245}, {"ts": 1774523940000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 8061.3, "quote_volume": 475.5525, "trades": 5, "taker_buy_volume": 7419.3, "taker_buy_quote": 437.7387}, {"ts": 1774524000000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9191.3, "quote_volume": 542.15642, "trades": 10, "taker_buy_volume": 7888.5, "taker_buy_quote": 465.4215}, {"ts": 1774524060000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 21266.9, "quote_volume": 1254.59055, "trades": 10, "taker_buy_volume": 19701.4, "taker_buy_quote": 1162.3826}, {"ts": 1774524120000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9928.0, "quote_volume": 585.59501, "trades": 8, "taker_buy_volume": 8358.1, "taker_buy_quote": 493.1279}, {"ts": 1774524180000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 45529.4, "quote_volume": 2686.65442, "trades": 20, "taker_buy_volume": 38118.5, "taker_buy_quote": 2249.41132}, {"ts": 1774524240000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 7869.0, "quote_volume": 464.8433, "trades": 7, "taker_buy_volume": 5723.0, "taker_buy_quote": 338.2293}, {"ts": 1774524300000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 105714.5, "quote_volume": 6237.20786, "trades": 34, "taker_buy_volume": 62197.1, "taker_buy_quote": 3669.82075}, {"ts": 1774524360000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 8555.9, "quote_volume": 504.72042, "trades": 5, "taker_buy_volume": 7779.1, "taker_buy_quote": 458.9669}, {"ts": 1774524420000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 5492.5, "quote_volume": 323.90401, "trades": 5, "taker_buy_volume": 3957.6, "taker_buy_quote": 233.4984}, {"ts": 1774524480000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9322.8, "quote_volume": 549.88947, "trades": 12, "taker_buy_volume": 7765.5, "taker_buy_quote": 458.1645}, {"ts": 1774524540000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 30162.6, "quote_volume": 1779.52245, "trades": 7, "taker_buy_volume": 29453.1, "taker_buy_quote": 1737.7329}, {"ts": 1774524600000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 134419.9, "quote_volume": 7931.75678, "trades": 46, "taker_buy_volume": 45637.0, "taker_buy_quote": 2693.62832}, {"ts": 1774524660000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 204539.0, "quote_volume": 12068.31453, "trades": 52, "taker_buy_volume": 86092.3, "taker_buy_quote": 5079.95923}, {"ts": 1774524720000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 10442.5, "quote_volume": 615.96883, "trades": 14, "taker_buy_volume": 5975.5, "taker_buy_quote": 352.5545}, {"ts": 1774524780000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 7055.7, "quote_volume": 416.2863, "trades": 7, "taker_buy_volume": 7055.7, "taker_buy_quote": 416.2863}, {"ts": 1774524840000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 9896.3, "quote_volume": 583.49623, "trades": 6, "taker_buy_volume": 6041.6, "taker_buy_quote": 356.4544}, {"ts": 1774524900000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 90391.6, "quote_volume": 5323.37743, "trades": 43, "taker_buy_volume": 5419.2, "taker_buy_quote": 319.17795}, {"ts": 1774524960000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7090.8, "quote_volume": 416.77779, "trades": 5, "taker_buy_volume": 5478.3, "taker_buy_quote": 322.12404}, {"ts": 1774525020000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 44570.0, "quote_volume": 2622.47695, "trades": 17, "taker_buy_volume": 43703.1, "taker_buy_quote": 2571.50323}, {"ts": 1774525080000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7937.1, "quote_volume": 467.35275, "trades": 7, "taker_buy_volume": 6512.7, "taker_buy_quote": 383.59803}, {"ts": 1774525140000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 49434.7, "quote_volume": 2909.73115, "trades": 27, "taker_buy_volume": 28453.9, "taker_buy_quote": 1675.93471}, {"ts": 1774525200000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 19483.1, "quote_volume": 1148.1673, "trades": 9, "taker_buy_volume": 6127.1, "taker_buy_quote": 361.4989}, {"ts": 1774525260000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 5717.2, "quote_volume": 337.22894, "trades": 4, "taker_buy_volume": 4858.6, "taker_buy_quote": 286.6574}, {"ts": 1774525320000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 14809.3, "quote_volume": 873.60263, "trades": 7, "taker_buy_volume": 13348.6, "taker_buy_quote": 787.5674}, {"ts": 1774525380000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 10981.9, "quote_volume": 647.78136, "trades": 9, "taker_buy_volume": 9474.5, "taker_buy_quote": 558.9955}, {"ts": 1774525440000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7146.1, "quote_volume": 421.55694, "trades": 5, "taker_buy_volume": 6516.5, "taker_buy_quote": 384.4735}, {"ts": 1774525500000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 27864.7, "quote_volume": 1642.61333, "trades": 12, "taker_buy_volume": 13825.0, "taker_buy_quote": 815.675}, {"ts": 1774525560000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6201.8, "quote_volume": 365.73588, "trades": 4, "taker_buy_volume": 4498.6, "taker_buy_quote": 265.4174}, {"ts": 1774525620000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 8574.4, "quote_volume": 505.74464, "trades": 11, "taker_buy_volume": 7124.8, "taker_buy_quote": 420.3632}, {"ts": 1774525680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 11091.0, "quote_volume": 654.23881, "trades": 9, "taker_buy_volume": 9789.1, "taker_buy_quote": 577.5569}, {"ts": 1774525740000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 5332.0, "quote_volume": 314.40773, "trades": 5, "taker_buy_volume": 3529.3, "taker_buy_quote": 208.2287}, {"ts": 1774525800000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 17072.4, "quote_volume": 1007.10907, "trades": 17, "taker_buy_volume": 15447.1, "taker_buy_quote": 911.3789}, {"ts": 1774525860000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7564.5, "quote_volume": 446.07154, "trades": 9, "taker_buy_volume": 5224.9, "taker_buy_quote": 308.2691}, {"ts": 1774525920000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 46775.4, "quote_volume": 2759.6598, "trades": 18, "taker_buy_volume": 45887.4, "taker_buy_quote": 2707.3566}, {"ts": 1774525980000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 45935.4, "quote_volume": 2710.3097, "trades": 28, "taker_buy_volume": 44731.2, "taker_buy_quote": 2639.30955}, {"ts": 1774526040000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 9685.0, "quote_volume": 572.23045, "trades": 10, "taker_buy_volume": 8154.5, "taker_buy_quote": 481.93095}, {"ts": 1774526100000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 137783.5, "quote_volume": 8129.1848, "trades": 25, "taker_buy_volume": 6776.7, "taker_buy_quote": 399.93474}, {"ts": 1774526160000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 63305.9, "quote_volume": 3735.0481, "trades": 71, "taker_buy_volume": 31663.4, "taker_buy_quote": 1868.1406}, {"ts": 1774526220000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 27314.4, "quote_volume": 1611.3375, "trades": 41, "taker_buy_volume": 8695.1, "taker_buy_quote": 513.0109}, {"ts": 1774526280000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 19628.6, "quote_volume": 1157.67163, "trades": 7, "taker_buy_volume": 15470.9, "taker_buy_quote": 912.7831}, {"ts": 1774526340000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 8006.4, "quote_volume": 472.23737, "trades": 7, "taker_buy_volume": 6604.1, "taker_buy_quote": 389.6419}, {"ts": 1774526400000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 94617.9, "quote_volume": 5574.50606, "trades": 45, "taker_buy_volume": 78412.3, "taker_buy_quote": 4619.99622}, {"ts": 1774526460000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 206279.0, "quote_volume": 12150.99335, "trades": 69, "taker_buy_volume": 86236.6, "taker_buy_quote": 5080.64574}, {"ts": 1774526520000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 14513.1, "quote_volume": 854.74167, "trades": 11, "taker_buy_volume": 13713.9, "taker_buy_quote": 807.74871}, {"ts": 1774526580000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 42372.1, "quote_volume": 2496.27805, "trades": 16, "taker_buy_volume": 19485.3, "taker_buy_quote": 1148.32312}, {"ts": 1774526640000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7821.9, "quote_volume": 461.42555, "trades": 6, "taker_buy_volume": 7156.4, "taker_buy_quote": 422.2276}, {"ts": 1774526700000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9713.8, "quote_volume": 572.97536, "trades": 8, "taker_buy_volume": 8325.4, "taker_buy_quote": 491.1986}, {"ts": 1774526760000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7603.8, "quote_volume": 448.4605, "trades": 7, "taker_buy_volume": 5966.8, "taker_buy_quote": 352.0412}, {"ts": 1774526820000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6719.2, "quote_volume": 396.26417, "trades": 9, "taker_buy_volume": 5032.9, "taker_buy_quote": 296.9411}, {"ts": 1774526880000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8063.4, "quote_volume": 475.54895, "trades": 9, "taker_buy_volume": 6146.9, "taker_buy_quote": 362.6671}, {"ts": 1774526940000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 257862.9, "quote_volume": 15188.62839, "trades": 29, "taker_buy_volume": 17035.9, "taker_buy_quote": 1003.91809}, {"ts": 1774527000000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 79910.1, "quote_volume": 4707.35582, "trades": 23, "taker_buy_volume": 54283.3, "taker_buy_quote": 3197.9373}, {"ts": 1774527060000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 350357.4, "quote_volume": 20636.80214, "trades": 67, "taker_buy_volume": 231258.4, "taker_buy_quote": 13622.1429}, {"ts": 1774527120000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 14893.5, "quote_volume": 877.08658, "trades": 9, "taker_buy_volume": 13487.8, "taker_buy_quote": 794.43142}, {"ts": 1774527180000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6069.3, "quote_volume": 357.40509, "trades": 5, "taker_buy_volume": 5302.5, "taker_buy_quote": 312.31725}, {"ts": 1774527240000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 151292.5, "quote_volume": 8909.99575, "trades": 26, "taker_buy_volume": 131043.9, "taker_buy_quote": 7718.48571}, {"ts": 1774527300000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7553.6, "quote_volume": 445.52976, "trades": 9, "taker_buy_volume": 6227.2, "taker_buy_quote": 367.4048}, {"ts": 1774527360000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 6129.0, "quote_volume": 361.5138, "trades": 13, "taker_buy_volume": 5157.0, "taker_buy_quote": 304.263}, {"ts": 1774527420000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8357.0, "quote_volume": 492.92067, "trades": 10, "taker_buy_volume": 6933.7, "taker_buy_quote": 409.0883}, {"ts": 1774527480000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8301.1, "quote_volume": 489.51659, "trades": 8, "taker_buy_volume": 5818.0, "taker_buy_quote": 343.262}, {"ts": 1774527540000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 86852.0, "quote_volume": 5124.35626, "trades": 20, "taker_buy_volume": 86025.6, "taker_buy_quote": 5075.62866}, {"ts": 1774527600000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 8644.5, "quote_volume": 510.76819, "trades": 7, "taker_buy_volume": 7426.9, "taker_buy_quote": 438.92979}, {"ts": 1774527660000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 28600.9, "quote_volume": 1690.22905, "trades": 18, "taker_buy_volume": 27759.5, "taker_buy_quote": 1640.58645}, {"ts": 1774527720000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 46890.8, "quote_volume": 2772.01664, "trades": 25, "taker_buy_volume": 7703.6, "taker_buy_quote": 456.05312}, {"ts": 1774527780000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 33710.3, "quote_volume": 1995.47803, "trades": 28, "taker_buy_volume": 30193.0, "taker_buy_quote": 1787.4256}, {"ts": 1774527840000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 66482.7, "quote_volume": 3936.17333, "trades": 23, "taker_buy_volume": 7841.2, "taker_buy_quote": 464.59653}, {"ts": 1774527900000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 19474.0, "quote_volume": 1152.69278, "trades": 25, "taker_buy_volume": 11382.5, "taker_buy_quote": 673.844}, {"ts": 1774527960000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0592, "volume": 32656.6, "quote_volume": 1933.27798, "trades": 29, "taker_buy_volume": 27260.8, "taker_buy_quote": 1614.03076}, {"ts": 1774528020000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 16503.1, "quote_volume": 976.89579, "trades": 15, "taker_buy_volume": 4362.0, "taker_buy_quote": 258.2304}, {"ts": 1774528080000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 8718.0, "quote_volume": 515.96534, "trades": 8, "taker_buy_volume": 7315.4, "taker_buy_quote": 433.07168}, {"ts": 1774528140000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 10694.3, "quote_volume": 632.95636, "trades": 8, "taker_buy_volume": 9232.3, "taker_buy_quote": 546.55216}, {"ts": 1774528200000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 7456.3, "quote_volume": 441.32736, "trades": 8, "taker_buy_volume": 6600.3, "taker_buy_quote": 390.73776}, {"ts": 1774528260000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 6609.0, "quote_volume": 391.13169, "trades": 5, "taker_buy_volume": 5397.9, "taker_buy_quote": 319.55568}, {"ts": 1774528320000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 8386.7, "quote_volume": 496.356, "trades": 8, "taker_buy_volume": 7020.3, "taker_buy_quote": 415.60176}, {"ts": 1774528380000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 6986.9, "quote_volume": 413.56037, "trades": 8, "taker_buy_volume": 6345.8, "taker_buy_quote": 375.67136}, {"ts": 1774528440000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 6878.5, "quote_volume": 407.04771, "trades": 5, "taker_buy_volume": 5283.6, "taker_buy_quote": 312.78912}, {"ts": 1774528500000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 11278.3, "quote_volume": 667.39346, "trades": 9, "taker_buy_volume": 8459.3, "taker_buy_quote": 500.79056}, {"ts": 1774528560000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 7781.2, "quote_volume": 460.4972, "trades": 6, "taker_buy_volume": 6282.8, "taker_buy_quote": 371.94176}, {"ts": 1774528620000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 7510.8, "quote_volume": 444.5559, "trades": 6, "taker_buy_volume": 6676.2, "taker_buy_quote": 395.23104}, {"ts": 1774528680000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 13865.2, "quote_volume": 820.66158, "trades": 10, "taker_buy_volume": 12282.6, "taker_buy_quote": 727.12992}, {"ts": 1774528740000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 134497.4, "quote_volume": 7962.09028, "trades": 42, "taker_buy_volume": 52449.7, "taker_buy_quote": 3105.02224}, {"ts": 1774528800000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 6269.5, "quote_volume": 371.03212, "trades": 7, "taker_buy_volume": 5046.7, "taker_buy_quote": 298.76464}, {"ts": 1774528860000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 9832.5, "quote_volume": 581.9509, "trades": 7, "taker_buy_volume": 8501.5, "taker_buy_quote": 503.2888}, {"ts": 1774528920000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 6463.5, "quote_volume": 382.55122, "trades": 6, "taker_buy_volume": 5583.7, "taker_buy_quote": 330.55504}, {"ts": 1774528980000, "open": 0.0591, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 92646.4, "quote_volume": 5484.93398, "trades": 39, "taker_buy_volume": 61968.6, "taker_buy_quote": 3668.86585}, {"ts": 1774529040000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 43630.8, "quote_volume": 2582.87934, "trades": 20, "taker_buy_volume": 9604.3, "taker_buy_quote": 568.57456}, {"ts": 1774529100000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 23739.5, "quote_volume": 1405.81037, "trades": 14, "taker_buy_volume": 17298.7, "taker_buy_quote": 1024.51501}, {"ts": 1774529160000, "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 80357.3, "quote_volume": 4757.11765, "trades": 18, "taker_buy_volume": 3876.0, "taker_buy_quote": 229.56765}, {"ts": 1774529220000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 26583.1, "quote_volume": 1571.49104, "trades": 22, "taker_buy_volume": 5194.2, "taker_buy_quote": 307.40705}, {"ts": 1774529280000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 27243.6, "quote_volume": 1609.93481, "trades": 10, "taker_buy_volume": 25624.1, "taker_buy_quote": 1514.38431}, {"ts": 1774529340000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7140.1, "quote_volume": 421.89323, "trades": 7, "taker_buy_volume": 6273.3, "taker_buy_quote": 370.75203}, {"ts": 1774529400000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 11383.0, "quote_volume": 672.35105, "trades": 9, "taker_buy_volume": 7540.5, "taker_buy_quote": 445.64355}, {"ts": 1774529460000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 8551.4, "quote_volume": 505.24194, "trades": 6, "taker_buy_volume": 7093.4, "taker_buy_quote": 419.21994}, {"ts": 1774529520000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6163.9, "quote_volume": 364.19636, "trades": 4, "taker_buy_volume": 5262.6, "taker_buy_quote": 311.01966}, {"ts": 1774529580000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 9316.0, "quote_volume": 550.45062, "trades": 7, "taker_buy_volume": 8066.2, "taker_buy_quote": 476.71242}, {"ts": 1774529640000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 7903.1, "quote_volume": 466.89775, "trades": 7, "taker_buy_volume": 6148.5, "taker_buy_quote": 363.37635}, {"ts": 1774529700000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6661.6, "quote_volume": 393.53902, "trades": 8, "taker_buy_volume": 5046.2, "taker_buy_quote": 298.23042}, {"ts": 1774529760000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 17651.8, "quote_volume": 1043.14879, "trades": 15, "taker_buy_volume": 16925.9, "taker_buy_quote": 1000.32069}, {"ts": 1774529820000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7106.8, "quote_volume": 419.86338, "trades": 7, "taker_buy_volume": 5621.8, "taker_buy_quote": 332.24838}, {"ts": 1774529880000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6373.9, "quote_volume": 376.60693, "trades": 6, "taker_buy_volume": 5468.3, "taker_buy_quote": 323.17653}, {"ts": 1774529940000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7738.0, "quote_volume": 457.14659, "trades": 6, "taker_buy_volume": 6045.9, "taker_buy_quote": 357.31269}, {"ts": 1774530000000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 51964.1, "quote_volume": 3070.93491, "trades": 14, "taker_buy_volume": 50530.1, "taker_buy_quote": 2986.32891}, {"ts": 1774530060000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 19701.8, "quote_volume": 1164.3151, "trades": 11, "taker_buy_volume": 19089.0, "taker_buy_quote": 1128.1599}, {"ts": 1774530120000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 66110.0, "quote_volume": 3907.0362, "trades": 49, "taker_buy_volume": 35733.1, "taker_buy_quote": 2111.82621}, {"ts": 1774530180000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 59779.0, "quote_volume": 3532.7809, "trades": 15, "taker_buy_volume": 5991.6, "taker_buy_quote": 354.10356}, {"ts": 1774530240000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 8992.6, "quote_volume": 531.37569, "trades": 5, "taker_buy_volume": 8122.9, "taker_buy_quote": 480.06339}, {"ts": 1774530300000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 78941.7, "quote_volume": 4665.15521, "trades": 31, "taker_buy_volume": 49339.4, "taker_buy_quote": 2915.95854}, {"ts": 1774530360000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 51607.2, "quote_volume": 3049.98552, "trades": 13, "taker_buy_volume": 7235.7, "taker_buy_quote": 427.62987}, {"ts": 1774530420000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 31000.1, "quote_volume": 1831.96575, "trades": 11, "taker_buy_volume": 29598.5, "taker_buy_quote": 1749.27135}, {"ts": 1774530480000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 10128.1, "quote_volume": 598.41808, "trades": 6, "taker_buy_volume": 8601.8, "taker_buy_quote": 508.36638}, {"ts": 1774530540000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7858.8, "quote_volume": 464.33079, "trades": 10, "taker_buy_volume": 6615.9, "taker_buy_quote": 390.99969}, {"ts": 1774530600000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 8306.6, "quote_volume": 490.81744, "trades": 8, "taker_buy_volume": 7280.4, "taker_buy_quote": 430.27164}, {"ts": 1774530660000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7598.9, "quote_volume": 448.92801, "trades": 7, "taker_buy_volume": 5929.1, "taker_buy_quote": 350.40981}, {"ts": 1774530720000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7303.9, "quote_volume": 431.54986, "trades": 5, "taker_buy_volume": 6197.6, "taker_buy_quote": 366.27816}, {"ts": 1774530780000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6202.4, "quote_volume": 366.42118, "trades": 6, "taker_buy_volume": 4795.8, "taker_buy_quote": 283.43178}, {"ts": 1774530840000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6365.4, "quote_volume": 376.11639, "trades": 5, "taker_buy_volume": 5577.9, "taker_buy_quote": 329.65389}, {"ts": 1774530900000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 128200.1, "quote_volume": 7566.47292, "trades": 31, "taker_buy_volume": 26670.2, "taker_buy_quote": 1576.20882}, {"ts": 1774530960000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 56904.6, "quote_volume": 3362.82979, "trades": 11, "taker_buy_volume": 54583.9, "taker_buy_quote": 3225.90849}, {"ts": 1774531020000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 83839.7, "quote_volume": 4955.01229, "trades": 27, "taker_buy_volume": 75104.0, "taker_buy_quote": 4438.79414}, {"ts": 1774531080000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 146289.9, "quote_volume": 8646.49277, "trades": 34, "taker_buy_volume": 47882.3, "taker_buy_quote": 2830.76452}, {"ts": 1774531140000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 25578.3, "quote_volume": 1511.5263, "trades": 12, "taker_buy_volume": 24066.0, "taker_buy_quote": 1422.3006}, {"ts": 1774531200000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 9264.8, "quote_volume": 547.47631, "trades": 7, "taker_buy_volume": 8531.1, "taker_buy_quote": 504.18801}, {"ts": 1774531260000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6939.9, "quote_volume": 410.02847, "trades": 7, "taker_buy_volume": 5743.7, "taker_buy_quote": 339.45267}, {"ts": 1774531320000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 27088.8, "quote_volume": 1600.86254, "trades": 9, "taker_buy_volume": 26233.4, "taker_buy_quote": 1550.39394}, {"ts": 1774531380000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6482.8, "quote_volume": 382.98085, "trades": 7, "taker_buy_volume": 4956.5, "taker_buy_quote": 292.92915}, {"ts": 1774531440000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7661.1, "quote_volume": 452.60916, "trades": 10, "taker_buy_volume": 6042.6, "taker_buy_quote": 357.11766}, {"ts": 1774531500000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 6355.9, "quote_volume": 375.48008, "trades": 7, "taker_buy_volume": 4819.8, "taker_buy_quote": 284.85018}, {"ts": 1774531560000, "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 120195.7, "quote_volume": 7092.14798, "trades": 23, "taker_buy_volume": 8291.4, "taker_buy_quote": 489.88077}, {"ts": 1774531620000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 15017.4, "quote_volume": 885.87794, "trades": 7, "taker_buy_volume": 13530.8, "taker_buy_quote": 798.3172}, {"ts": 1774531680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 11269.2, "quote_volume": 664.81178, "trades": 11, "taker_buy_volume": 10559.0, "taker_buy_quote": 622.981}, {"ts": 1774531740000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 5026.2, "quote_volume": 296.46334, "trades": 4, "taker_buy_volume": 4201.6, "taker_buy_quote": 247.8944}, {"ts": 1774531800000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 5376.3, "quote_volume": 317.10533, "trades": 7, "taker_buy_volume": 4412.6, "taker_buy_quote": 260.3434}, {"ts": 1774531860000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 86973.8, "quote_volume": 5131.37269, "trades": 41, "taker_buy_volume": 33354.6, "taker_buy_quote": 1967.9214}, {"ts": 1774531920000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 9298.0, "quote_volume": 548.4286, "trades": 9, "taker_buy_volume": 7764.0, "taker_buy_quote": 458.076}, {"ts": 1774531980000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 8499.9, "quote_volume": 501.42831, "trades": 7, "taker_buy_volume": 7842.0, "taker_buy_quote": 462.678}, {"ts": 1774532040000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7966.7, "quote_volume": 469.84073, "trades": 7, "taker_buy_volume": 6021.0, "taker_buy_quote": 355.239}, {"ts": 1774532100000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 60633.6, "quote_volume": 3571.75647, "trades": 29, "taker_buy_volume": 17023.9, "taker_buy_quote": 1003.14514}, {"ts": 1774532160000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 41191.3, "quote_volume": 2430.11727, "trades": 21, "taker_buy_volume": 39497.0, "taker_buy_quote": 2330.323}, {"ts": 1774532220000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0589, "volume": 100191.1, "quote_volume": 5911.22885, "trades": 41, "taker_buy_volume": 87302.0, "taker_buy_quote": 5150.83894}, {"ts": 1774532280000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 5368.9, "quote_volume": 316.69952, "trades": 9, "taker_buy_volume": 4713.1, "taker_buy_quote": 278.0729}, {"ts": 1774532340000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 8005.7, "quote_volume": 472.19474, "trades": 7, "taker_buy_volume": 6590.1, "taker_buy_quote": 388.8159}, {"ts": 1774532400000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6189.6, "quote_volume": 365.04625, "trades": 8, "taker_buy_volume": 4788.1, "taker_buy_quote": 282.4979}, {"ts": 1774532460000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 32239.9, "quote_volume": 1901.98713, "trades": 14, "taker_buy_volume": 30570.2, "taker_buy_quote": 1803.6418}, {"ts": 1774532520000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 24219.0, "quote_volume": 1429.65085, "trades": 19, "taker_buy_volume": 22658.0, "taker_buy_quote": 1337.55185}, {"ts": 1774532580000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 46465.8, "quote_volume": 2745.97933, "trades": 31, "taker_buy_volume": 44971.3, "taker_buy_quote": 2657.80383}, {"ts": 1774532640000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 41461.9, "quote_volume": 2451.93314, "trades": 41, "taker_buy_volume": 32337.5, "taker_buy_quote": 1912.6811}, {"ts": 1774532700000, "open": 0.0593, "high": 0.0596, "low": 0.0593, "close": 0.0595, "volume": 379533.1, "quote_volume": 22571.97665, "trades": 108, "taker_buy_volume": 327335.9, "taker_buy_quote": 19466.67559}, {"ts": 1774532760000, "open": 0.0594, "high": 0.0595, "low": 0.0593, "close": 0.0593, "volume": 135509.0, "quote_volume": 8049.90646, "trades": 65, "taker_buy_volume": 62049.3, "taker_buy_quote": 3688.17528}, {"ts": 1774532820000, "open": 0.0594, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 40041.9, "quote_volume": 2378.83786, "trades": 18, "taker_buy_volume": 37626.8, "taker_buy_quote": 2235.38092}, {"ts": 1774532880000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 10392.3, "quote_volume": 618.2348, "trades": 8, "taker_buy_volume": 9321.8, "taker_buy_quote": 554.6471}, {"ts": 1774532940000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 30574.2, "quote_volume": 1816.31575, "trades": 23, "taker_buy_volume": 21574.5, "taker_buy_quote": 1281.89553}, {"ts": 1774533000000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 32028.3, "quote_volume": 1902.40268, "trades": 24, "taker_buy_volume": 17325.0, "taker_buy_quote": 1029.105}, {"ts": 1774533060000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 45581.6, "quote_volume": 2707.48443, "trades": 60, "taker_buy_volume": 26764.8, "taker_buy_quote": 1589.82912}, {"ts": 1774533120000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 214920.5, "quote_volume": 12788.38402, "trades": 86, "taker_buy_volume": 179723.4, "taker_buy_quote": 10694.15657}, {"ts": 1774533180000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0596, "volume": 174958.6, "quote_volume": 10410.82146, "trades": 31, "taker_buy_volume": 30467.2, "taker_buy_quote": 1813.58316}, {"ts": 1774533240000, "open": 0.0595, "high": 0.0596, "low": 0.0595, "close": 0.0595, "volume": 13595.7, "quote_volume": 809.47911, "trades": 21, "taker_buy_volume": 9863.2, "taker_buy_quote": 587.39536}, {"ts": 1774533300000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 9926.3, "quote_volume": 590.45235, "trades": 13, "taker_buy_volume": 8301.3, "taker_buy_quote": 493.92735}, {"ts": 1774533360000, "open": 0.0594, "high": 0.0594, "low": 0.0594, "close": 0.0594, "volume": 24955.0, "quote_volume": 1482.327, "trades": 20, "taker_buy_volume": 2653.8, "taker_buy_quote": 157.63572}, {"ts": 1774533420000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8451.8, "quote_volume": 501.73909, "trades": 8, "taker_buy_volume": 5473.5, "taker_buy_quote": 325.1259}, {"ts": 1774533480000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7129.6, "quote_volume": 423.43084, "trades": 6, "taker_buy_volume": 6455.6, "taker_buy_quote": 383.46264}, {"ts": 1774533540000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7979.7, "quote_volume": 473.83513, "trades": 10, "taker_buy_volume": 6389.2, "taker_buy_quote": 379.51848}, {"ts": 1774533600000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 58982.2, "quote_volume": 3503.3652, "trades": 31, "taker_buy_volume": 47034.9, "taker_buy_quote": 2793.87306}, {"ts": 1774533660000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6314.0, "quote_volume": 374.98559, "trades": 6, "taker_buy_volume": 5653.9, "taker_buy_quote": 335.84166}, {"ts": 1774533720000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 73335.4, "quote_volume": 4356.03633, "trades": 25, "taker_buy_volume": 69389.8, "taker_buy_quote": 4121.75412}, {"ts": 1774533780000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8094.4, "quote_volume": 480.66669, "trades": 10, "taker_buy_volume": 6687.7, "taker_buy_quote": 397.24938}, {"ts": 1774533840000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 4053.6, "quote_volume": 240.68177, "trades": 4, "taker_buy_volume": 3032.9, "taker_buy_quote": 180.15426}, {"ts": 1774533900000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 10621.8, "quote_volume": 630.78279, "trades": 13, "taker_buy_volume": 9100.5, "taker_buy_quote": 540.5697}, {"ts": 1774533960000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 110934.3, "quote_volume": 6589.3302, "trades": 35, "taker_buy_volume": 105870.0, "taker_buy_quote": 6288.678}, {"ts": 1774534020000, "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0594, "volume": 227910.4, "quote_volume": 13538.22748, "trades": 48, "taker_buy_volume": 114187.7, "taker_buy_quote": 6783.0991}, {"ts": 1774534080000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 7094.7, "quote_volume": 421.35282, "trades": 5, "taker_buy_volume": 6371.1, "taker_buy_quote": 378.44334}, {"ts": 1774534140000, "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 62890.9, "quote_volume": 3729.6163, "trades": 27, "taker_buy_volume": 6015.1, "taker_buy_quote": 357.03886}, {"ts": 1774534200000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 59996.2, "quote_volume": 3558.50818, "trades": 18, "taker_buy_volume": 52396.1, "taker_buy_quote": 3107.82225}, {"ts": 1774534260000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 169568.5, "quote_volume": 10043.68358, "trades": 50, "taker_buy_volume": 34607.2, "taker_buy_quote": 2049.45249}, {"ts": 1774534320000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 143808.4, "quote_volume": 8527.7395, "trades": 61, "taker_buy_volume": 130909.6, "taker_buy_quote": 7762.93928}, {"ts": 1774534380000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7238.7, "quote_volume": 429.16856, "trades": 9, "taker_buy_volume": 5121.9, "taker_buy_quote": 303.72867}, {"ts": 1774534440000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 13975.1, "quote_volume": 828.59703, "trades": 10, "taker_buy_volume": 12711.1, "taker_buy_quote": 753.76823}, {"ts": 1774534500000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 73728.1, "quote_volume": 4372.35304, "trades": 22, "taker_buy_volume": 73090.6, "taker_buy_quote": 4334.54929}, {"ts": 1774534560000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 14112.9, "quote_volume": 837.78559, "trades": 9, "taker_buy_volume": 8906.2, "taker_buy_quote": 529.02828}, {"ts": 1774534620000, "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 14337.6, "quote_volume": 850.21968, "trades": 24, "taker_buy_volume": 6271.5, "taker_buy_quote": 371.89995}, {"ts": 1774534680000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 8615.6, "quote_volume": 510.76309, "trades": 12, "taker_buy_volume": 7195.7, "taker_buy_quote": 426.70501}, {"ts": 1774534740000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 6340.9, "quote_volume": 375.92865, "trades": 4, "taker_buy_volume": 5473.7, "taker_buy_quote": 324.59041}, {"ts": 1774534800000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 49198.0, "quote_volume": 2912.39587, "trades": 20, "taker_buy_volume": 23285.4, "taker_buy_quote": 1378.49568}, {"ts": 1774534860000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 56422.0, "quote_volume": 3340.0313, "trades": 22, "taker_buy_volume": 52632.7, "taker_buy_quote": 3115.85584}, {"ts": 1774534920000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 57956.9, "quote_volume": 3431.47576, "trades": 23, "taker_buy_volume": 56489.5, "taker_buy_quote": 3344.60568}, {"ts": 1774534980000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 8280.3, "quote_volume": 490.9569, "trades": 6, "taker_buy_volume": 7631.4, "taker_buy_quote": 452.54202}, {"ts": 1774535040000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 8900.4, "quote_volume": 527.6413, "trades": 6, "taker_buy_volume": 7376.2, "taker_buy_quote": 437.40866}, {"ts": 1774535100000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 38485.8, "quote_volume": 2278.96776, "trades": 11, "taker_buy_volume": 6084.0, "taker_buy_quote": 360.7812}, {"ts": 1774535160000, "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7759.7, "quote_volume": 459.97728, "trades": 12, "taker_buy_volume": 6030.4, "taker_buy_quote": 357.60272}, {"ts": 1774535220000, "open": 0.0592, "high": 0.0594, "low": 0.0592, "close": 0.0593, "volume": 89867.7, "quote_volume": 5329.4474, "trades": 20, "taker_buy_volume": 87637.2, "taker_buy_quote": 5197.26875}, {"ts": 1774535280000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 7809.2, "quote_volume": 463.79283, "trades": 5, "taker_buy_volume": 7072.7, "taker_buy_quote": 420.11838}, {"ts": 1774535340000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 11800.8, "quote_volume": 700.82506, "trades": 10, "taker_buy_volume": 10376.2, "taker_buy_quote": 616.34628}, {"ts": 1774535400000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 8975.2, "quote_volume": 532.96033, "trades": 7, "taker_buy_volume": 7309.7, "taker_buy_quote": 434.19618}, {"ts": 1774535460000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 6206.1, "quote_volume": 368.57071, "trades": 12, "taker_buy_volume": 5489.8, "taker_buy_quote": 326.09412}, {"ts": 1774535520000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 87799.5, "quote_volume": 5215.2102, "trades": 42, "taker_buy_volume": 62357.3, "taker_buy_quote": 3704.02362}, {"ts": 1774535580000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6972.6, "quote_volume": 414.0918, "trades": 6, "taker_buy_volume": 6166.2, "taker_buy_quote": 366.27228}, {"ts": 1774535640000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 67918.1, "quote_volume": 4034.44504, "trades": 19, "taker_buy_volume": 65460.1, "taker_buy_quote": 3888.50839}, {"ts": 1774535700000, "open": 0.0595, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 58523.9, "quote_volume": 3476.789, "trades": 18, "taker_buy_volume": 26676.7, "taker_buy_quote": 1585.13773}, {"ts": 1774535760000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 6925.6, "quote_volume": 411.21206, "trades": 10, "taker_buy_volume": 5239.8, "taker_buy_quote": 311.24412}, {"ts": 1774535820000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 7586.1, "quote_volume": 450.47415, "trades": 10, "taker_buy_volume": 6184.2, "taker_buy_quote": 367.34148}, {"ts": 1774535880000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 5780.5, "quote_volume": 343.29092, "trades": 4, "taker_buy_volume": 5072.7, "taker_buy_quote": 301.31838}, {"ts": 1774535940000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 9945.5, "quote_volume": 590.5134, "trades": 13, "taker_buy_volume": 7452.5, "taker_buy_quote": 442.6785}, {"ts": 1774536000000, "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0594, "volume": 92733.8, "quote_volume": 5508.53872, "trades": 23, "taker_buy_volume": 46795.0, "taker_buy_quote": 2779.86081}, {"ts": 1774536060000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 6358.1, "quote_volume": 377.52195, "trades": 5, "taker_buy_volume": 4866.2, "taker_buy_quote": 289.05228}, {"ts": 1774536120000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8016.0, "quote_volume": 476.0229, "trades": 6, "taker_buy_volume": 6741.0, "taker_buy_quote": 400.4154}, {"ts": 1774536180000, "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0594, "volume": 8620.5, "quote_volume": 511.98643, "trades": 6, "taker_buy_volume": 7907.8, "taker_buy_quote": 469.72332}, {"ts": 1774536240000, "open": 0.0593, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 39815.6, "quote_volume": 2361.19258, "trades": 23, "taker_buy_volume": 5162.8, "taker_buy_quote": 306.28154}, {"ts": 1774536300000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 11860.4, "quote_volume": 703.18855, "trades": 8, "taker_buy_volume": 10528.7, "taker_buy_quote": 624.35191}, {"ts": 1774536360000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 7915.9, "quote_volume": 469.2653, "trades": 7, "taker_buy_volume": 6440.2, "taker_buy_quote": 381.90386}, {"ts": 1774536420000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 94586.0, "quote_volume": 5608.787, "trades": 26, "taker_buy_volume": 55950.6, "taker_buy_quote": 3317.87058}, {"ts": 1774536480000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 10155.6, "quote_volume": 601.78471, "trades": 7, "taker_buy_volume": 5731.9, "taker_buy_quote": 339.90167}, {"ts": 1774536540000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 9009.6, "quote_volume": 534.11588, "trades": 6, "taker_buy_volume": 7475.6, "taker_buy_quote": 443.30308}, {"ts": 1774536600000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 73905.0, "quote_volume": 4375.81101, "trades": 18, "taker_buy_volume": 6350.1, "taker_buy_quote": 376.56093}, {"ts": 1774536660000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 8197.3, "quote_volume": 485.9815, "trades": 9, "taker_buy_volume": 7013.4, "taker_buy_quote": 415.89462}, {"ts": 1774536720000, "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 54991.3, "quote_volume": 3256.21362, "trades": 20, "taker_buy_volume": 7286.6, "taker_buy_quote": 432.09538}, {"ts": 1774536780000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 8904.8, "quote_volume": 526.93096, "trades": 11, "taker_buy_volume": 6572.8, "taker_buy_quote": 389.10976}, {"ts": 1774536840000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 27425.0, "quote_volume": 1620.49959, "trades": 23, "taker_buy_volume": 6408.3, "taker_buy_quote": 378.73053}, {"ts": 1774536900000, "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 65495.2, "quote_volume": 3871.03104, "trades": 21, "taker_buy_volume": 57447.2, "taker_buy_quote": 3395.45464}, {"ts": 1774536960000, "open": 0.0592, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 86847.6, "quote_volume": 5141.35356, "trades": 25, "taker_buy_volume": 56517.5, "taker_buy_quote": 3345.93452}, {"ts": 1774537020000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 351013.3, "quote_volume": 20730.61986, "trades": 64, "taker_buy_volume": 114197.3, "taker_buy_quote": 6749.59951}, {"ts": 1774537080000, "open": 0.0591, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 199025.3, "quote_volume": 11762.66815, "trades": 71, "taker_buy_volume": 105718.3, "taker_buy_quote": 6248.28899}, {"ts": 1774537140000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.059, "volume": 8737.6, "quote_volume": 516.37363, "trades": 15, "taker_buy_volume": 5027.7, "taker_buy_quote": 297.24918}, {"ts": 1774537200000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 7151.4, "quote_volume": 422.51568, "trades": 5, "taker_buy_volume": 5830.8, "taker_buy_quote": 344.60028}, {"ts": 1774537260000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 13461.8, "quote_volume": 794.86224, "trades": 22, "taker_buy_volume": 6160.4, "taker_buy_quote": 364.07964}, {"ts": 1774537320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 80465.8, "quote_volume": 4747.4822, "trades": 37, "taker_buy_volume": 33676.3, "taker_buy_quote": 1986.9017}, {"ts": 1774537380000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7363.6, "quote_volume": 434.29828, "trades": 6, "taker_buy_volume": 5822.4, "taker_buy_quote": 343.5216}, {"ts": 1774537440000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 9282.9, "quote_volume": 547.5582, "trades": 8, "taker_buy_volume": 7953.9, "taker_buy_quote": 469.2801}, {"ts": 1774537500000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 44560.2, "quote_volume": 2625.19851, "trades": 12, "taker_buy_volume": 6027.3, "taker_buy_quote": 355.6107}, {"ts": 1774537560000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 59196.5, "quote_volume": 3492.45295, "trades": 8, "taker_buy_volume": 57791.0, "taker_buy_quote": 3409.669}, {"ts": 1774537620000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 30436.0, "quote_volume": 1792.66237, "trades": 34, "taker_buy_volume": 3927.5, "taker_buy_quote": 231.41642}, {"ts": 1774537680000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9962.3, "quote_volume": 586.69741, "trades": 8, "taker_buy_volume": 9141.7, "taker_buy_quote": 538.44613}, {"ts": 1774537740000, "open": 0.0589, "high": 0.0589, "low": 0.0585, "close": 0.0588, "volume": 674102.6, "quote_volume": 39562.70482, "trades": 142, "taker_buy_volume": 214008.5, "taker_buy_quote": 12560.21863}, {"ts": 1774537800000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9169.2, "quote_volume": 539.03146, "trades": 6, "taker_buy_volume": 7994.2, "taker_buy_quote": 470.05896}, {"ts": 1774537860000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7216.4, "quote_volume": 424.18928, "trades": 5, "taker_buy_volume": 5866.0, "taker_buy_quote": 344.9208}, {"ts": 1774537920000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 548899.8, "quote_volume": 32186.83272, "trades": 61, "taker_buy_volume": 84999.4, "taker_buy_quote": 4989.46478}, {"ts": 1774537980000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 9075.9, "quote_volume": 532.59248, "trades": 7, "taker_buy_volume": 7447.4, "taker_buy_quote": 437.16238}, {"ts": 1774538040000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 414284.0, "quote_volume": 24277.29511, "trades": 67, "taker_buy_volume": 305538.7, "taker_buy_quote": 17904.82053}, {"ts": 1774538100000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 538103.4, "quote_volume": 31505.02086, "trades": 119, "taker_buy_volume": 318622.1, "taker_buy_quote": 18653.14923}, {"ts": 1774538160000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 225742.6, "quote_volume": 13228.55211, "trades": 26, "taker_buy_volume": 114622.1, "taker_buy_quote": 6717.21572}, {"ts": 1774538220000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 130315.6, "quote_volume": 7636.67751, "trades": 36, "taker_buy_volume": 45150.0, "taker_buy_quote": 2645.97335}, {"ts": 1774538280000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 12687.2, "quote_volume": 743.31517, "trades": 9, "taker_buy_volume": 11139.7, "taker_buy_quote": 652.78642}, {"ts": 1774538340000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 178741.5, "quote_volume": 10474.56782, "trades": 32, "taker_buy_volume": 113968.1, "taker_buy_quote": 6678.84658}, {"ts": 1774538400000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 8429.9, "quote_volume": 493.76921, "trades": 6, "taker_buy_volume": 6200.6, "taker_buy_quote": 363.35516}, {"ts": 1774538460000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 188938.7, "quote_volume": 11075.50816, "trades": 42, "taker_buy_volume": 133831.7, "taker_buy_quote": 7846.28427}, {"ts": 1774538520000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 21066.9, "quote_volume": 1235.69632, "trades": 17, "taker_buy_volume": 11759.8, "taker_buy_quote": 690.30026}, {"ts": 1774538580000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 100064.8, "quote_volume": 5864.13713, "trades": 53, "taker_buy_volume": 62304.0, "taker_buy_quote": 3651.35425}, {"ts": 1774538640000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 100331.4, "quote_volume": 5889.36953, "trades": 27, "taker_buy_volume": 98877.9, "taker_buy_quote": 5804.13273}, {"ts": 1774538700000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 28873.0, "quote_volume": 1697.7324, "trades": 6, "taker_buy_volume": 28873.0, "taker_buy_quote": 1697.7324}, {"ts": 1774538760000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7542.2, "quote_volume": 443.34309, "trades": 7, "taker_buy_volume": 6159.5, "taker_buy_quote": 362.1786}, {"ts": 1774538820000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 167561.1, "quote_volume": 9835.87432, "trades": 43, "taker_buy_volume": 48365.9, "taker_buy_quote": 2839.16357}, {"ts": 1774538880000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 7445.1, "quote_volume": 436.95136, "trades": 6, "taker_buy_volume": 6685.0, "taker_buy_quote": 392.4095}, {"ts": 1774538940000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 23345.5, "quote_volume": 1368.55029, "trades": 20, "taker_buy_volume": 7254.2, "taker_buy_quote": 425.60011}, {"ts": 1774539000000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 32992.6, "quote_volume": 1933.23328, "trades": 11, "taker_buy_volume": 31661.8, "taker_buy_quote": 1855.38148}, {"ts": 1774539060000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 17815.6, "quote_volume": 1043.85678, "trades": 12, "taker_buy_volume": 16441.8, "taker_buy_quote": 963.48948}, {"ts": 1774539120000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 18043.8, "quote_volume": 1056.18494, "trades": 10, "taker_buy_volume": 6226.4, "taker_buy_quote": 364.86704}, {"ts": 1774539180000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 6600.0, "quote_volume": 386.6632, "trades": 12, "taker_buy_volume": 5632.0, "taker_buy_quote": 330.0352}, {"ts": 1774539240000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 9780.9, "quote_volume": 573.01466, "trades": 12, "taker_buy_volume": 8320.1, "taker_buy_quote": 487.55786}, {"ts": 1774539300000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 187865.7, "quote_volume": 10990.2342, "trades": 44, "taker_buy_volume": 40500.4, "taker_buy_quote": 2369.60886}, {"ts": 1774539360000, "open": 0.0585, "high": 0.0585, "low": 0.0582, "close": 0.0583, "volume": 414685.5, "quote_volume": 24189.78252, "trades": 98, "taker_buy_volume": 180841.7, "taker_buy_quote": 10550.01175}, {"ts": 1774539420000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 16341.4, "quote_volume": 953.13467, "trades": 9, "taker_buy_volume": 4310.5, "taker_buy_quote": 251.7332}, {"ts": 1774539480000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 22515.0, "quote_volume": 1314.32079, "trades": 13, "taker_buy_volume": 16962.9, "taker_buy_quote": 990.63336}, {"ts": 1774539540000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 325482.3, "quote_volume": 18998.01347, "trades": 40, "taker_buy_volume": 215483.1, "taker_buy_quote": 12584.21304}, {"ts": 1774539600000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 125547.3, "quote_volume": 7332.62897, "trades": 29, "taker_buy_volume": 108016.7, "taker_buy_quote": 6308.84193}, {"ts": 1774539660000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 93383.0, "quote_volume": 5452.11496, "trades": 19, "taker_buy_volume": 4696.5, "taker_buy_quote": 274.51048}, {"ts": 1774539720000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 24227.5, "quote_volume": 1414.74559, "trades": 10, "taker_buy_volume": 22823.4, "taker_buy_quote": 1332.88656}, {"ts": 1774539780000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 116004.0, "quote_volume": 6774.5578, "trades": 29, "taker_buy_volume": 93565.9, "taker_buy_quote": 5464.24856}, {"ts": 1774539840000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 19384.6, "quote_volume": 1131.6195, "trades": 11, "taker_buy_volume": 14973.2, "taker_buy_quote": 874.43488}, {"ts": 1774539900000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 156710.3, "quote_volume": 9151.79533, "trades": 26, "taker_buy_volume": 58724.6, "taker_buy_quote": 3429.51664}, {"ts": 1774539960000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 285428.3, "quote_volume": 16668.86819, "trades": 64, "taker_buy_volume": 201389.3, "taker_buy_quote": 11761.13512}, {"ts": 1774540020000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 209816.7, "quote_volume": 12253.30549, "trades": 66, "taker_buy_volume": 155763.5, "taker_buy_quote": 9096.59861}, {"ts": 1774540080000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 209707.9, "quote_volume": 12246.99875, "trades": 34, "taker_buy_volume": 56159.4, "taker_buy_quote": 3279.81835}, {"ts": 1774540140000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 9993.2, "quote_volume": 584.34064, "trades": 10, "taker_buy_volume": 7377.6, "taker_buy_quote": 431.5896}, {"ts": 1774540200000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 8718.3, "quote_volume": 509.87931, "trades": 9, "taker_buy_volume": 7305.9, "taker_buy_quote": 427.39515}, {"ts": 1774540260000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 10791.5, "quote_volume": 631.21563, "trades": 8, "taker_buy_volume": 9920.3, "taker_buy_quote": 580.33755}, {"ts": 1774540320000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 23606.0, "quote_volume": 1380.79472, "trades": 21, "taker_buy_volume": 22043.2, "taker_buy_quote": 1289.5272}, {"ts": 1774540380000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 76928.9, "quote_volume": 4500.20654, "trades": 13, "taker_buy_volume": 6459.7, "taker_buy_quote": 377.89245}, {"ts": 1774540440000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 13698.8, "quote_volume": 801.21073, "trades": 12, "taker_buy_volume": 12008.1, "taker_buy_quote": 702.47385}, {"ts": 1774540500000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 70166.0, "quote_volume": 4098.29038, "trades": 29, "taker_buy_volume": 33614.8, "taker_buy_quote": 1963.7003}, {"ts": 1774540560000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 91363.8, "quote_volume": 5335.74943, "trades": 23, "taker_buy_volume": 12629.6, "taker_buy_quote": 737.75871}, {"ts": 1774540620000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 11124.9, "quote_volume": 649.63058, "trades": 6, "taker_buy_volume": 10489.1, "taker_buy_quote": 612.56344}, {"ts": 1774540680000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 1057239.4, "quote_volume": 61637.48974, "trades": 83, "taker_buy_volume": 312883.8, "taker_buy_quote": 18241.55826}, {"ts": 1774540740000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 142362.0, "quote_volume": 8300.05352, "trades": 26, "taker_buy_volume": 101943.5, "taker_buy_quote": 5943.65497}, {"ts": 1774540800000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0582, "volume": 102311.8, "quote_volume": 5964.81178, "trades": 27, "taker_buy_volume": 5731.3, "taker_buy_quote": 334.30632}, {"ts": 1774540860000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 165634.3, "quote_volume": 9656.47969, "trades": 28, "taker_buy_volume": 121722.5, "taker_buy_quote": 7096.42175}, {"ts": 1774540920000, "open": 0.0583, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 174767.8, "quote_volume": 10189.53314, "trades": 42, "taker_buy_volume": 163001.2, "taker_buy_quote": 9503.68651}, {"ts": 1774540980000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 5730.8, "quote_volume": 334.02484, "trades": 5, "taker_buy_volume": 4922.8, "taker_buy_quote": 286.99924}, {"ts": 1774541040000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 44744.3, "quote_volume": 2608.85041, "trades": 27, "taker_buy_volume": 42715.4, "taker_buy_quote": 2490.56554}, {"ts": 1774541100000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 14903.8, "quote_volume": 870.24685, "trades": 8, "taker_buy_volume": 13553.1, "taker_buy_quote": 791.50104}, {"ts": 1774541160000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 6358.5, "quote_volume": 371.19437, "trades": 6, "taker_buy_volume": 4938.2, "taker_buy_quote": 288.39088}, {"ts": 1774541220000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 65268.4, "quote_volume": 3806.76577, "trades": 11, "taker_buy_volume": 16180.5, "taker_buy_quote": 944.9412}, {"ts": 1774541280000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 9415.7, "quote_volume": 549.71224, "trades": 8, "taker_buy_volume": 7769.3, "taker_buy_quote": 453.72712}, {"ts": 1774541340000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 9804.1, "quote_volume": 572.414, "trades": 6, "taker_buy_volume": 8349.7, "taker_buy_quote": 487.62248}, {"ts": 1774541400000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 106420.2, "quote_volume": 6214.85623, "trades": 26, "taker_buy_volume": 66074.0, "taker_buy_quote": 3858.7216}, {"ts": 1774541460000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 12498.6, "quote_volume": 729.26877, "trades": 13, "taker_buy_volume": 6003.9, "taker_buy_quote": 350.62776}, {"ts": 1774541520000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 13698.0, "quote_volume": 799.70134, "trades": 10, "taker_buy_volume": 11079.4, "taker_buy_quote": 647.03696}, {"ts": 1774541580000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 13211.6, "quote_volume": 771.10793, "trades": 14, "taker_buy_volume": 8716.5, "taker_buy_quote": 509.0436}, {"ts": 1774541640000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 8809.3, "quote_volume": 514.35892, "trades": 7, "taker_buy_volume": 7767.3, "taker_buy_quote": 453.61032}, {"ts": 1774541700000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 30692.2, "quote_volume": 1793.002, "trades": 16, "taker_buy_volume": 22910.5, "taker_buy_quote": 1338.55072}, {"ts": 1774541760000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 47396.2, "quote_volume": 2767.04759, "trades": 20, "taker_buy_volume": 6136.0, "taker_buy_quote": 358.45392}, {"ts": 1774541820000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 101678.9, "quote_volume": 5928.28381, "trades": 36, "taker_buy_volume": 32753.2, "taker_buy_quote": 1909.9155}, {"ts": 1774541880000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 84729.1, "quote_volume": 4948.03595, "trades": 66, "taker_buy_volume": 46111.6, "taker_buy_quote": 2692.91744}, {"ts": 1774541940000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 110373.9, "quote_volume": 6456.72763, "trades": 21, "taker_buy_volume": 108918.7, "taker_buy_quote": 6371.74395}, {"ts": 1774542000000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 26576.5, "quote_volume": 1553.88165, "trades": 16, "taker_buy_volume": 18140.5, "taker_buy_quote": 1061.21925}, {"ts": 1774542060000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 22215.4, "quote_volume": 1299.471, "trades": 17, "taker_buy_volume": 20916.4, "taker_buy_quote": 1223.6094}, {"ts": 1774542120000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 6403.7, "quote_volume": 374.47164, "trades": 7, "taker_buy_volume": 4955.6, "taker_buy_quote": 289.9026}, {"ts": 1774542180000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 10005.4, "quote_volume": 585.14755, "trades": 13, "taker_buy_volume": 8321.9, "taker_buy_quote": 486.83115}, {"ts": 1774542240000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 50630.9, "quote_volume": 2962.61687, "trades": 30, "taker_buy_volume": 23949.1, "taker_buy_quote": 1401.73157}, {"ts": 1774542300000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 57890.5, "quote_volume": 3386.67296, "trades": 26, "taker_buy_volume": 11667.0, "taker_buy_quote": 682.69516}, {"ts": 1774542360000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 19606.8, "quote_volume": 1146.85741, "trades": 13, "taker_buy_volume": 18202.9, "taker_buy_quote": 1064.86965}, {"ts": 1774542420000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 8243.6, "quote_volume": 481.93784, "trades": 15, "taker_buy_volume": 5116.0, "taker_buy_quote": 299.286}, {"ts": 1774542480000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 78676.9, "quote_volume": 4594.96484, "trades": 21, "taker_buy_volume": 6884.0, "taker_buy_quote": 402.33085}, {"ts": 1774542540000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 73019.5, "quote_volume": 4264.25758, "trades": 23, "taker_buy_volume": 72207.3, "taker_buy_quote": 4216.90632}, {"ts": 1774542600000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 23196.8, "quote_volume": 1354.99044, "trades": 23, "taker_buy_volume": 8740.2, "taker_buy_quote": 510.79522}, {"ts": 1774542660000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 11227.6, "quote_volume": 656.74172, "trades": 7, "taker_buy_volume": 10498.8, "taker_buy_quote": 614.1798}, {"ts": 1774542720000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 8776.2, "quote_volume": 513.25701, "trades": 8, "taker_buy_volume": 7269.3, "taker_buy_quote": 425.25405}, {"ts": 1774542780000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 13399.7, "quote_volume": 783.2876, "trades": 7, "taker_buy_volume": 7451.2, "taker_buy_quote": 435.8952}, {"ts": 1774542840000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 47961.9, "quote_volume": 2805.95833, "trades": 22, "taker_buy_volume": 36452.3, "taker_buy_quote": 2132.64673}, {"ts": 1774542900000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 9146.9, "quote_volume": 535.78688, "trades": 6, "taker_buy_volume": 6932.3, "taker_buy_quote": 406.23278}, {"ts": 1774542960000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7630.6, "quote_volume": 446.98761, "trades": 6, "taker_buy_volume": 5975.1, "taker_buy_quote": 350.14086}, {"ts": 1774543020000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 15282.6, "quote_volume": 894.47452, "trades": 7, "taker_buy_volume": 4424.2, "taker_buy_quote": 259.25812}, {"ts": 1774543080000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 155896.9, "quote_volume": 9120.36187, "trades": 37, "taker_buy_volume": 80295.6, "taker_buy_quote": 4697.68582}, {"ts": 1774543140000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 120258.2, "quote_volume": 7035.66535, "trades": 38, "taker_buy_volume": 48503.9, "taker_buy_quote": 2838.0388}, {"ts": 1774543200000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 8808.1, "quote_volume": 515.10592, "trades": 7, "taker_buy_volume": 7128.8, "taker_buy_quote": 417.0348}, {"ts": 1774543260000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0585, "volume": 32337.1, "quote_volume": 1891.68948, "trades": 14, "taker_buy_volume": 24825.7, "taker_buy_quote": 1452.34305}, {"ts": 1774543320000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 9343.4, "quote_volume": 547.43739, "trades": 10, "taker_buy_volume": 8484.9, "taker_buy_quote": 497.21514}, {"ts": 1774543380000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 6335.9, "quote_volume": 371.13106, "trades": 5, "taker_buy_volume": 4809.1, "taker_buy_quote": 281.81326}, {"ts": 1774543440000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 12466.9, "quote_volume": 730.43492, "trades": 9, "taker_buy_volume": 11212.7, "taker_buy_quote": 657.06422}, {"ts": 1774543500000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 10711.5, "quote_volume": 627.54701, "trades": 10, "taker_buy_volume": 9242.6, "taker_buy_quote": 541.61636}, {"ts": 1774543560000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 58202.2, "quote_volume": 3404.9321, "trades": 20, "taker_buy_volume": 5891.6, "taker_buy_quote": 345.02951}, {"ts": 1774543620000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 63021.5, "quote_volume": 3686.76628, "trades": 27, "taker_buy_volume": 50992.2, "taker_buy_quote": 2983.13997}, {"ts": 1774543680000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 26764.9, "quote_volume": 1565.95772, "trades": 14, "taker_buy_volume": 5304.4, "taker_buy_quote": 310.51847}, {"ts": 1774543740000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 114430.2, "quote_volume": 6683.59979, "trades": 25, "taker_buy_volume": 8761.1, "taker_buy_quote": 512.52435}, {"ts": 1774543800000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 64010.0, "quote_volume": 3738.21086, "trades": 23, "taker_buy_volume": 22599.8, "taker_buy_quote": 1319.93477}, {"ts": 1774543860000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 11297.4, "quote_volume": 659.63921, "trades": 7, "taker_buy_volume": 10007.9, "taker_buy_quote": 584.46136}, {"ts": 1774543920000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 6808.2, "quote_volume": 397.52256, "trades": 6, "taker_buy_volume": 6045.0, "taker_buy_quote": 353.028}, {"ts": 1774543980000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 75733.0, "quote_volume": 4422.86985, "trades": 14, "taker_buy_volume": 74363.6, "taker_buy_quote": 4342.96898}, {"ts": 1774544040000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 94260.0, "quote_volume": 5505.73702, "trades": 25, "taker_buy_volume": 80375.0, "taker_buy_quote": 4694.85302}, {"ts": 1774544100000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 89864.8, "quote_volume": 5248.31991, "trades": 21, "taker_buy_volume": 54603.7, "taker_buy_quote": 3189.14326}, {"ts": 1774544160000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 9611.3, "quote_volume": 561.16185, "trades": 11, "taker_buy_volume": 8230.6, "taker_buy_quote": 480.66704}, {"ts": 1774544220000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 13684.5, "quote_volume": 799.03343, "trades": 7, "taker_buy_volume": 12270.8, "taker_buy_quote": 716.61472}, {"ts": 1774544280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 38932.8, "quote_volume": 2273.67552, "trades": 29, "taker_buy_volume": 38932.8, "taker_buy_quote": 2273.67552}, {"ts": 1774544340000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 47620.7, "quote_volume": 2781.05182, "trades": 44, "taker_buy_volume": 10705.3, "taker_buy_quote": 625.19246}, {"ts": 1774544400000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 12503.5, "quote_volume": 730.06234, "trades": 9, "taker_buy_volume": 11082.9, "taker_buy_quote": 647.24136}, {"ts": 1774544460000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 35551.5, "quote_volume": 2076.85641, "trades": 16, "taker_buy_volume": 33625.2, "taker_buy_quote": 1964.36049}, {"ts": 1774544520000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 94416.4, "quote_volume": 5523.28612, "trades": 26, "taker_buy_volume": 42305.1, "taker_buy_quote": 2474.84835}, {"ts": 1774544580000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 29506.7, "quote_volume": 1727.1847, "trades": 12, "taker_buy_volume": 27906.7, "taker_buy_quote": 1633.5847}, {"ts": 1774544640000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 18053.9, "quote_volume": 1057.12157, "trades": 9, "taker_buy_volume": 9684.2, "taker_buy_quote": 567.49412}, {"ts": 1774544700000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 20466.0, "quote_volume": 1199.82725, "trades": 19, "taker_buy_volume": 19540.7, "taker_buy_quote": 1145.60467}, {"ts": 1774544760000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 32640.8, "quote_volume": 1913.11641, "trades": 28, "taker_buy_volume": 14195.9, "taker_buy_quote": 832.24527}, {"ts": 1774544820000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 8323.4, "quote_volume": 487.68062, "trades": 9, "taker_buy_volume": 7617.2, "taker_buy_quote": 446.36792}, {"ts": 1774544880000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 215863.4, "quote_volume": 12649.44611, "trades": 39, "taker_buy_volume": 22290.9, "taker_buy_quote": 1306.24674}, {"ts": 1774544940000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 57272.2, "quote_volume": 3356.73941, "trades": 17, "taker_buy_volume": 54727.9, "taker_buy_quote": 3207.64343}, {"ts": 1774545000000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 59059.0, "quote_volume": 3460.79478, "trades": 15, "taker_buy_volume": 4003.0, "taker_buy_quote": 234.5758}, {"ts": 1774545060000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 22806.8, "quote_volume": 1336.32148, "trades": 9, "taker_buy_volume": 21236.8, "taker_buy_quote": 1244.47648}, {"ts": 1774545120000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 8373.2, "quote_volume": 490.52607, "trades": 13, "taker_buy_volume": 6938.7, "taker_buy_quote": 406.60782}, {"ts": 1774545180000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9243.0, "quote_volume": 541.47253, "trades": 7, "taker_buy_volume": 7570.3, "taker_buy_quote": 443.61958}, {"ts": 1774545240000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 5955.7, "quote_volume": 348.90501, "trades": 5, "taker_buy_volume": 4965.6, "taker_buy_quote": 290.98416}, {"ts": 1774545300000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 9750.0, "quote_volume": 571.19512, "trades": 8, "taker_buy_volume": 8201.2, "taker_buy_quote": 480.59032}, {"ts": 1774545360000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 7149.6, "quote_volume": 418.87682, "trades": 4, "taker_buy_volume": 6252.2, "taker_buy_quote": 366.37892}, {"ts": 1774545420000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 10544.9, "quote_volume": 617.6553, "trades": 11, "taker_buy_volume": 7786.5, "taker_buy_quote": 456.2889}, {"ts": 1774545480000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 5889.6, "quote_volume": 344.99588, "trades": 7, "taker_buy_volume": 4542.8, "taker_buy_quote": 266.20808}, {"ts": 1774545540000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9712.7, "quote_volume": 568.99783, "trades": 9, "taker_buy_volume": 8048.8, "taker_buy_quote": 471.65968}, {"ts": 1774545600000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 5698.6, "quote_volume": 333.86794, "trades": 6, "taker_buy_volume": 4998.4, "taker_buy_quote": 292.90624}, {"ts": 1774545660000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 21699.3, "quote_volume": 1271.5166, "trades": 11, "taker_buy_volume": 21075.5, "taker_buy_quote": 1235.0243}, {"ts": 1774545720000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 10386.9, "quote_volume": 608.37568, "trades": 8, "taker_buy_volume": 7420.3, "taker_buy_quote": 434.82958}, {"ts": 1774545780000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 9405.7, "quote_volume": 551.04569, "trades": 7, "taker_buy_volume": 8122.4, "taker_buy_quote": 475.97264}, {"ts": 1774545840000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7644.0, "quote_volume": 447.86488, "trades": 6, "taker_buy_volume": 6908.8, "taker_buy_quote": 404.85568}, {"ts": 1774545900000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 5269.9, "quote_volume": 308.68936, "trades": 5, "taker_buy_volume": 4002.1, "taker_buy_quote": 234.52306}, {"ts": 1774545960000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 245229.8, "quote_volume": 14345.9433, "trades": 59, "taker_buy_volume": 66793.6, "taker_buy_quote": 3907.4256}, {"ts": 1774546020000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 6356.2, "quote_volume": 371.65237, "trades": 7, "taker_buy_volume": 4502.9, "taker_buy_quote": 263.41965}, {"ts": 1774546080000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 15381.2, "quote_volume": 899.64234, "trades": 11, "taker_buy_volume": 13802.6, "taker_buy_quote": 807.4521}, {"ts": 1774546140000, "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 98087.9, "quote_volume": 5736.55029, "trades": 27, "taker_buy_volume": 69140.8, "taker_buy_quote": 4044.96315}, {"ts": 1774546200000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 6001.1, "quote_volume": 351.49839, "trades": 8, "taker_buy_volume": 4340.4, "taker_buy_quote": 254.34744}, {"ts": 1774546260000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7931.0, "quote_volume": 464.62493, "trades": 6, "taker_buy_volume": 6614.3, "taker_buy_quote": 387.59798}, {"ts": 1774546320000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 189142.3, "quote_volume": 11089.29577, "trades": 51, "taker_buy_volume": 176486.1, "taker_buy_quote": 10347.67144}, {"ts": 1774546380000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 10224.8, "quote_volume": 600.04766, "trades": 10, "taker_buy_volume": 8743.8, "taker_buy_quote": 513.26106}, {"ts": 1774546440000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 7269.6, "quote_volume": 426.57052, "trades": 10, "taker_buy_volume": 5719.6, "taker_buy_quote": 335.74052}, {"ts": 1774546500000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 8135.6, "quote_volume": 477.47776, "trades": 7, "taker_buy_volume": 7316.0, "taker_buy_quote": 429.4492}, {"ts": 1774546560000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 47804.0, "quote_volume": 2805.96299, "trades": 8, "taker_buy_volume": 46485.9, "taker_buy_quote": 2728.72233}, {"ts": 1774546620000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 7052.3, "quote_volume": 413.84003, "trades": 11, "taker_buy_volume": 5752.5, "taker_buy_quote": 337.67175}, {"ts": 1774546680000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 18115.4, "quote_volume": 1063.30992, "trades": 9, "taker_buy_volume": 17474.8, "taker_buy_quote": 1025.77076}, {"ts": 1774546740000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 6554.3, "quote_volume": 384.58215, "trades": 5, "taker_buy_volume": 5001.7, "taker_buy_quote": 293.59979}, {"ts": 1774546800000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 17034.6, "quote_volume": 999.77991, "trades": 10, "taker_buy_volume": 15523.5, "taker_buy_quote": 911.22945}, {"ts": 1774546860000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 5343.0, "quote_volume": 313.56231, "trades": 6, "taker_buy_volume": 4625.1, "taker_buy_quote": 271.49337}, {"ts": 1774546920000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 85502.3, "quote_volume": 5018.8338, "trades": 8, "taker_buy_volume": 83990.2, "taker_buy_quote": 4930.22474}, {"ts": 1774546980000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 10492.6, "quote_volume": 615.75327, "trades": 7, "taker_buy_volume": 8869.1, "taker_buy_quote": 520.61617}, {"ts": 1774547040000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 3477.9, "quote_volume": 204.1005, "trades": 3, "taker_buy_volume": 2955.6, "taker_buy_quote": 173.49372}, {"ts": 1774547100000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 14797.0, "quote_volume": 868.45529, "trades": 8, "taker_buy_volume": 13510.9, "taker_buy_quote": 793.08983}, {"ts": 1774547160000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 15353.2, "quote_volume": 901.1679, "trades": 6, "taker_buy_volume": 14703.8, "taker_buy_quote": 863.11306}, {"ts": 1774547220000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 95454.8, "quote_volume": 5593.981, "trades": 44, "taker_buy_volume": 58228.6, "taker_buy_quote": 3412.52568}, {"ts": 1774547280000, "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0586, "volume": 31378.5, "quote_volume": 1839.27754, "trades": 23, "taker_buy_volume": 7638.5, "taker_buy_quote": 448.17351}, {"ts": 1774547340000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 11148.6, "quote_volume": 653.21903, "trades": 4, "taker_buy_volume": 10259.3, "taker_buy_quote": 601.19498}, {"ts": 1774547400000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 132300.1, "quote_volume": 7740.4847, "trades": 49, "taker_buy_volume": 114716.2, "taker_buy_quote": 6711.82655}, {"ts": 1774547460000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 478287.2, "quote_volume": 27980.77761, "trades": 31, "taker_buy_volume": 399545.5, "taker_buy_quote": 23374.38816}, {"ts": 1774547520000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 96904.2, "quote_volume": 5678.42684, "trades": 23, "taker_buy_volume": 95311.4, "taker_buy_quote": 5585.24804}, {"ts": 1774547580000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 8578.5, "quote_volume": 503.46793, "trades": 8, "taker_buy_volume": 7678.3, "taker_buy_quote": 450.71621}, {"ts": 1774547640000, "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 5709.4, "quote_volume": 334.99721, "trades": 5, "taker_buy_volume": 4263.7, "taker_buy_quote": 250.27919}, {"ts": 1774547700000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 89662.6, "quote_volume": 5255.51655, "trades": 33, "taker_buy_volume": 42481.1, "taker_buy_quote": 2490.68065}, {"ts": 1774547760000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 96118.6, "quote_volume": 5633.16027, "trades": 26, "taker_buy_volume": 21808.1, "taker_buy_quote": 1278.56497}, {"ts": 1774547820000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 405534.4, "quote_volume": 23724.07367, "trades": 133, "taker_buy_volume": 211156.8, "taker_buy_quote": 12352.98407}, {"ts": 1774547880000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 134410.7, "quote_volume": 7862.46387, "trades": 28, "taker_buy_volume": 102830.6, "taker_buy_quote": 6015.5901}, {"ts": 1774547940000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 30101.8, "quote_volume": 1760.8914, "trades": 29, "taker_buy_volume": 25148.9, "taker_buy_quote": 1471.21065}, {"ts": 1774548000000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 9378.1, "quote_volume": 549.29315, "trades": 8, "taker_buy_volume": 6743.0, "taker_buy_quote": 395.1398}, {"ts": 1774548060000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 28339.6, "quote_volume": 1660.54003, "trades": 16, "taker_buy_volume": 26734.3, "taker_buy_quote": 1566.62998}, {"ts": 1774548120000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 6545.2, "quote_volume": 383.29944, "trades": 6, "taker_buy_volume": 4052.4, "taker_buy_quote": 237.47064}, {"ts": 1774548180000, "open": 0.0586, "high": 0.0586, "low": 0.0584, "close": 0.0584, "volume": 263247.3, "quote_volume": 15386.3899, "trades": 55, "taker_buy_volume": 50908.3, "taker_buy_quote": 2978.50366}, {"ts": 1774548240000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 9632.1, "quote_volume": 562.38316, "trades": 8, "taker_buy_volume": 8317.3, "taker_buy_quote": 485.73032}, {"ts": 1774548300000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 223681.0, "quote_volume": 13041.08336, "trades": 44, "taker_buy_volume": 211686.1, "taker_buy_quote": 12341.78069}, {"ts": 1774548360000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0585, "volume": 81162.5, "quote_volume": 4734.96777, "trades": 41, "taker_buy_volume": 27549.8, "taker_buy_quote": 1608.92152}, {"ts": 1774548420000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 19766.4, "quote_volume": 1155.09208, "trades": 13, "taker_buy_volume": 7343.2, "taker_buy_quote": 429.5772}, {"ts": 1774548480000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 48585.8, "quote_volume": 2837.73143, "trades": 18, "taker_buy_volume": 24770.9, "taker_buy_quote": 1446.94127}, {"ts": 1774548540000, "open": 0.0583, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 59105.9, "quote_volume": 3452.04995, "trades": 39, "taker_buy_volume": 34596.8, "taker_buy_quote": 2020.78117}, {"ts": 1774548600000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 14975.3, "quote_volume": 874.40028, "trades": 20, "taker_buy_volume": 4873.0, "taker_buy_quote": 284.5832}, {"ts": 1774548660000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 16976.1, "quote_volume": 990.22288, "trades": 9, "taker_buy_volume": 5162.5, "taker_buy_quote": 301.49}, {"ts": 1774548720000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 11191.9, "quote_volume": 653.45851, "trades": 8, "taker_buy_volume": 9707.4, "taker_buy_quote": 566.91216}, {"ts": 1774548780000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 10352.4, "quote_volume": 604.15937, "trades": 7, "taker_buy_volume": 6144.5, "taker_buy_quote": 358.8388}, {"ts": 1774548840000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 9015.7, "quote_volume": 526.33395, "trades": 7, "taker_buy_volume": 7186.4, "taker_buy_quote": 419.68576}, {"ts": 1774548900000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 67914.0, "quote_volume": 3960.64983, "trades": 21, "taker_buy_volume": 20373.4, "taker_buy_quote": 1189.03285}, {"ts": 1774548960000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 45436.6, "quote_volume": 2648.81842, "trades": 24, "taker_buy_volume": 44083.0, "taker_buy_quote": 2570.0389}, {"ts": 1774549020000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 8652.6, "quote_volume": 504.37074, "trades": 9, "taker_buy_volume": 4295.3, "taker_buy_quote": 250.41599}, {"ts": 1774549080000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 631318.1, "quote_volume": 36702.31557, "trades": 123, "taker_buy_volume": 135212.1, "taker_buy_quote": 7864.25684}, {"ts": 1774549140000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 6095.1, "quote_volume": 354.6532, "trades": 8, "taker_buy_volume": 5278.9, "taker_buy_quote": 307.23198}, {"ts": 1774549200000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 139813.6, "quote_volume": 8123.33532, "trades": 36, "taker_buy_volume": 60083.0, "taker_buy_quote": 3490.98746}, {"ts": 1774549260000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 133686.3, "quote_volume": 7780.39406, "trades": 44, "taker_buy_volume": 129068.1, "taker_buy_quote": 7511.76342}, {"ts": 1774549320000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 17742.7, "quote_volume": 1032.90326, "trades": 34, "taker_buy_volume": 6273.9, "taker_buy_quote": 365.4825}, {"ts": 1774549380000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 8682.6, "quote_volume": 505.71734, "trades": 6, "taker_buy_volume": 3900.2, "taker_buy_quote": 227.38166}, {"ts": 1774549440000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 12207.3, "quote_volume": 711.51986, "trades": 10, "taker_buy_volume": 10550.0, "taker_buy_quote": 615.065}, {"ts": 1774549500000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 11490.5, "quote_volume": 669.75359, "trades": 12, "taker_buy_volume": 10064.9, "taker_buy_quote": 586.78367}, {"ts": 1774549560000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 225748.7, "quote_volume": 13139.53151, "trades": 41, "taker_buy_volume": 123087.3, "taker_buy_quote": 7164.63803}, {"ts": 1774549620000, "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 83218.5, "quote_volume": 4843.66098, "trades": 28, "taker_buy_volume": 13665.9, "taker_buy_quote": 796.64019}, {"ts": 1774549680000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 40145.3, "quote_volume": 2332.83541, "trades": 11, "taker_buy_volume": 3934.8, "taker_buy_quote": 229.00536}, {"ts": 1774549740000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 7130.8, "quote_volume": 414.93638, "trades": 5, "taker_buy_volume": 6369.0, "taker_buy_quote": 370.6758}, {"ts": 1774549800000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 134964.0, "quote_volume": 7855.27766, "trades": 22, "taker_buy_volume": 129750.9, "taker_buy_quote": 7551.9414}, {"ts": 1774549860000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 20481.4, "quote_volume": 1193.94837, "trades": 8, "taker_buy_volume": 19308.9, "taker_buy_quote": 1125.70887}, {"ts": 1774549920000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 6010.2, "quote_volume": 350.28257, "trades": 6, "taker_buy_volume": 4889.3, "taker_buy_quote": 285.04619}, {"ts": 1774549980000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 8955.8, "quote_volume": 522.04784, "trades": 13, "taker_buy_volume": 8202.8, "taker_buy_quote": 478.22324}, {"ts": 1774550040000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 20166.2, "quote_volume": 1174.62239, "trades": 12, "taker_buy_volume": 9495.5, "taker_buy_quote": 553.58765}, {"ts": 1774550100000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 6315.7, "quote_volume": 368.14129, "trades": 5, "taker_buy_volume": 5675.5, "taker_buy_quote": 330.88165}, {"ts": 1774550160000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 78921.3, "quote_volume": 4593.79415, "trades": 20, "taker_buy_volume": 5744.9, "taker_buy_quote": 334.92767}, {"ts": 1774550220000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 10651.4, "quote_volume": 619.73172, "trades": 9, "taker_buy_volume": 8853.8, "taker_buy_quote": 515.29116}, {"ts": 1774550280000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 61102.8, "quote_volume": 3556.10933, "trades": 33, "taker_buy_volume": 56096.5, "taker_buy_quote": 3264.82727}, {"ts": 1774550340000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 92114.1, "quote_volume": 5361.1363, "trades": 22, "taker_buy_volume": 81228.9, "taker_buy_quote": 4727.69828}, {"ts": 1774550400000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 25915.7, "quote_volume": 1508.56493, "trades": 21, "taker_buy_volume": 9927.0, "taker_buy_quote": 578.07421}, {"ts": 1774550460000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 7650.6, "quote_volume": 445.86938, "trades": 9, "taker_buy_volume": 6044.6, "taker_buy_quote": 352.40018}, {"ts": 1774550520000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 46140.6, "quote_volume": 2686.03556, "trades": 14, "taker_buy_volume": 6526.4, "taker_buy_quote": 380.48912}, {"ts": 1774550580000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 5392.7, "quote_volume": 314.25437, "trades": 7, "taker_buy_volume": 3992.3, "taker_buy_quote": 232.75109}, {"ts": 1774550640000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 8942.0, "quote_volume": 521.23789, "trades": 7, "taker_buy_volume": 8134.9, "taker_buy_quote": 474.26467}, {"ts": 1774550700000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7268.1, "quote_volume": 423.59726, "trades": 6, "taker_buy_volume": 5938.4, "taker_buy_quote": 346.20872}, {"ts": 1774550760000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 67641.2, "quote_volume": 3943.35296, "trades": 74, "taker_buy_volume": 31749.2, "taker_buy_quote": 1850.97836}, {"ts": 1774550820000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 9253.9, "quote_volume": 539.43648, "trades": 10, "taker_buy_volume": 8595.0, "taker_buy_quote": 501.0885}, {"ts": 1774550880000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 31593.5, "quote_volume": 1840.51414, "trades": 17, "taker_buy_volume": 17724.4, "taker_buy_quote": 1033.33252}, {"ts": 1774550940000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7807.4, "quote_volume": 455.08561, "trades": 9, "taker_buy_volume": 6949.3, "taker_buy_quote": 405.14419}, {"ts": 1774551000000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 8885.0, "quote_volume": 517.84742, "trades": 6, "taker_buy_volume": 7404.2, "taker_buy_quote": 431.66486}, {"ts": 1774551060000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 6523.6, "quote_volume": 380.17665, "trades": 6, "taker_buy_volume": 5031.3, "taker_buy_quote": 293.32479}, {"ts": 1774551120000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 6005.9, "quote_volume": 350.14397, "trades": 5, "taker_buy_volume": 6005.9, "taker_buy_quote": 350.14397}, {"ts": 1774551180000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 8582.3, "quote_volume": 500.23258, "trades": 9, "taker_buy_volume": 7427.2, "taker_buy_quote": 433.00576}, {"ts": 1774551240000, "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0584, "volume": 92193.0, "quote_volume": 5375.88231, "trades": 23, "taker_buy_volume": 79716.1, "taker_buy_quote": 4648.58631}, {"ts": 1774551300000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 326504.1, "quote_volume": 19067.36035, "trades": 62, "taker_buy_volume": 221173.4, "taker_buy_quote": 12916.52656}, {"ts": 1774551360000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 11245.0, "quote_volume": 657.53714, "trades": 9, "taker_buy_volume": 8291.4, "taker_buy_quote": 485.0469}, {"ts": 1774551420000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 6670.5, "quote_volume": 390.13695, "trades": 5, "taker_buy_volume": 5797.5, "taker_buy_quote": 339.15375}, {"ts": 1774551480000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 14082.1, "quote_volume": 823.65828, "trades": 8, "taker_buy_volume": 12636.4, "taker_buy_quote": 739.2294}, {"ts": 1774551540000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 88604.8, "quote_volume": 5174.69805, "trades": 23, "taker_buy_volume": 14018.9, "taker_buy_quote": 818.88149}, {"ts": 1774551600000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 27535.8, "quote_volume": 1608.52149, "trades": 26, "taker_buy_volume": 26192.4, "taker_buy_quote": 1530.06693}, {"ts": 1774551660000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 51595.1, "quote_volume": 3013.78561, "trades": 23, "taker_buy_volume": 6317.7, "taker_buy_quote": 369.58545}, {"ts": 1774551720000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 7069.1, "quote_volume": 412.75556, "trades": 4, "taker_buy_volume": 6270.3, "taker_buy_quote": 366.18552}, {"ts": 1774551780000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 7026.6, "quote_volume": 410.22403, "trades": 7, "taker_buy_volume": 5732.5, "taker_buy_quote": 334.778}, {"ts": 1774551840000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 8422.0, "quote_volume": 491.76421, "trades": 5, "taker_buy_volume": 7616.1, "taker_buy_quote": 444.78024}, {"ts": 1774551900000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 9481.7, "quote_volume": 553.60179, "trades": 10, "taker_buy_volume": 8186.8, "taker_buy_quote": 478.10912}, {"ts": 1774551960000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 9499.1, "quote_volume": 554.58977, "trades": 8, "taker_buy_volume": 7922.4, "taker_buy_quote": 462.66816}, {"ts": 1774552020000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 5444.0, "quote_volume": 317.84528, "trades": 4, "taker_buy_volume": 4600.8, "taker_buy_quote": 268.68672}, {"ts": 1774552080000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 64486.0, "quote_volume": 3759.20834, "trades": 25, "taker_buy_volume": 11699.8, "taker_buy_quote": 682.09834}, {"ts": 1774552140000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 103496.2, "quote_volume": 6036.22097, "trades": 33, "taker_buy_volume": 94393.4, "taker_buy_quote": 5505.31133}, {"ts": 1774552200000, "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 39209.8, "quote_volume": 2288.56589, "trades": 30, "taker_buy_volume": 4276.3, "taker_buy_quote": 249.8939}, {"ts": 1774552260000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 9923.6, "quote_volume": 579.22485, "trades": 10, "taker_buy_volume": 6789.7, "taker_buy_quote": 396.51848}, {"ts": 1774552320000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 124453.7, "quote_volume": 7268.02389, "trades": 24, "taker_buy_volume": 36639.4, "taker_buy_quote": 2139.74096}, {"ts": 1774552380000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 9117.3, "quote_volume": 532.29971, "trades": 7, "taker_buy_volume": 7611.2, "taker_buy_quote": 444.49408}, {"ts": 1774552440000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 14617.3, "quote_volume": 853.52298, "trades": 10, "taker_buy_volume": 13343.9, "taker_buy_quote": 779.28376}, {"ts": 1774552500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 6478.4, "quote_volume": 378.33856, "trades": 7, "taker_buy_volume": 6478.4, "taker_buy_quote": 378.33856}, {"ts": 1774552560000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 14802.6, "quote_volume": 864.31325, "trades": 8, "taker_buy_volume": 13216.7, "taker_buy_quote": 771.85528}, {"ts": 1774552620000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 8351.4, "quote_volume": 487.56899, "trades": 6, "taker_buy_volume": 6823.7, "taker_buy_quote": 398.50408}, {"ts": 1774552680000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 6318.7, "quote_volume": 368.92256, "trades": 7, "taker_buy_volume": 5423.5, "taker_buy_quote": 316.7324}, {"ts": 1774552740000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 5754.0, "quote_volume": 335.87751, "trades": 5, "taker_buy_volume": 4193.1, "taker_buy_quote": 244.87704}, {"ts": 1774552800000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 14357.2, "quote_volume": 837.82271, "trades": 9, "taker_buy_volume": 7979.5, "taker_buy_quote": 466.0028}, {"ts": 1774552860000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 95577.5, "quote_volume": 5572.4501, "trades": 28, "taker_buy_volume": 32365.4, "taker_buy_quote": 1887.18467}, {"ts": 1774552920000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 9642.2, "quote_volume": 562.02185, "trades": 9, "taker_buy_volume": 8458.1, "taker_buy_quote": 493.10723}, {"ts": 1774552980000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 13875.9, "quote_volume": 808.21857, "trades": 6, "taker_buy_volume": 6411.9, "taker_buy_quote": 373.81377}, {"ts": 1774553040000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 5785.2, "quote_volume": 337.14499, "trades": 5, "taker_buy_volume": 4463.5, "taker_buy_quote": 260.22205}, {"ts": 1774553100000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 49118.8, "quote_volume": 2858.56485, "trades": 27, "taker_buy_volume": 31267.6, "taker_buy_quote": 1819.77432}, {"ts": 1774553160000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 14014.8, "quote_volume": 815.3337, "trades": 7, "taker_buy_volume": 10738.2, "taker_buy_quote": 624.96324}, {"ts": 1774553220000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 9044.3, "quote_volume": 526.2066, "trades": 7, "taker_buy_volume": 7327.7, "taker_buy_quote": 426.47214}, {"ts": 1774553280000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 10418.9, "quote_volume": 606.28752, "trades": 9, "taker_buy_volume": 9494.3, "taker_buy_quote": 552.56826}, {"ts": 1774553340000, "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 926416.8, "quote_volume": 53766.89998, "trades": 180, "taker_buy_volume": 404863.8, "taker_buy_quote": 23511.277}, {"ts": 1774553400000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 6912.6, "quote_volume": 402.17479, "trades": 8, "taker_buy_volume": 5527.3, "taker_buy_quote": 321.68886}, {"ts": 1774553460000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 9487.5, "quote_volume": 552.09066, "trades": 7, "taker_buy_volume": 8669.1, "taker_buy_quote": 504.54162}, {"ts": 1774553520000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 7820.3, "quote_volume": 455.00375, "trades": 8, "taker_buy_volume": 6443.2, "taker_buy_quote": 374.99424}, {"ts": 1774553580000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 32329.2, "quote_volume": 1879.8002, "trades": 37, "taker_buy_volume": 14736.8, "taker_buy_quote": 857.68176}, {"ts": 1774553640000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 9177.2, "quote_volume": 534.02416, "trades": 6, "taker_buy_volume": 8288.4, "taker_buy_quote": 482.38488}, {"ts": 1774553700000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 6239.8, "quote_volume": 363.02325, "trades": 16, "taker_buy_volume": 4908.7, "taker_buy_quote": 285.68634}, {"ts": 1774553760000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 199981.5, "quote_volume": 11638.8428, "trades": 43, "taker_buy_volume": 104882.2, "taker_buy_quote": 6104.14404}, {"ts": 1774553820000, "open": 0.0581, "high": 0.0583, "low": 0.0581, "close": 0.0583, "volume": 13440.2, "quote_volume": 782.25924, "trades": 11, "taker_buy_volume": 6331.2, "taker_buy_quote": 368.5994}, {"ts": 1774553880000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 22769.5, "quote_volume": 1325.13306, "trades": 26, "taker_buy_volume": 7294.0, "taker_buy_quote": 424.5108}, {"ts": 1774553940000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 7698.7, "quote_volume": 448.69662, "trades": 9, "taker_buy_volume": 6322.8, "taker_buy_quote": 368.61924}, {"ts": 1774554000000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 9402.2, "quote_volume": 548.08003, "trades": 6, "taker_buy_volume": 8719.9, "taker_buy_quote": 508.37017}, {"ts": 1774554060000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 7833.4, "quote_volume": 456.56163, "trades": 8, "taker_buy_volume": 6577.5, "taker_buy_quote": 383.46825}, {"ts": 1774554120000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 8010.1, "quote_volume": 466.87161, "trades": 6, "taker_buy_volume": 6837.9, "taker_buy_quote": 398.64957}, {"ts": 1774554180000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 8806.7, "quote_volume": 513.35445, "trades": 5, "taker_buy_volume": 8045.1, "taker_buy_quote": 469.02933}, {"ts": 1774554240000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 4019.9, "quote_volume": 234.23988, "trades": 4, "taker_buy_volume": 2817.0, "taker_buy_quote": 164.2311}, {"ts": 1774554300000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 10438.2, "quote_volume": 608.36148, "trades": 8, "taker_buy_volume": 8582.4, "taker_buy_quote": 500.35392}, {"ts": 1774554360000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 7461.7, "quote_volume": 434.89164, "trades": 8, "taker_buy_volume": 6207.0, "taker_buy_quote": 361.8681}, {"ts": 1774554420000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 5920.0, "quote_volume": 344.9933, "trades": 7, "taker_buy_volume": 4493.0, "taker_buy_quote": 261.9419}, {"ts": 1774554480000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 13819.4, "quote_volume": 805.58712, "trades": 18, "taker_buy_volume": 12980.4, "taker_buy_quote": 756.75732}, {"ts": 1774554540000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 6870.3, "quote_volume": 400.40003, "trades": 6, "taker_buy_volume": 5485.7, "taker_buy_quote": 319.81631}, {"ts": 1774554600000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 4868.7, "quote_volume": 283.68737, "trades": 5, "taker_buy_volume": 3290.3, "taker_buy_quote": 191.82449}, {"ts": 1774554660000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 9112.5, "quote_volume": 531.11106, "trades": 10, "taker_buy_volume": 7635.6, "taker_buy_quote": 445.15548}, {"ts": 1774554720000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 7948.2, "quote_volume": 463.30307, "trades": 6, "taker_buy_volume": 7178.3, "taker_buy_quote": 418.49489}, {"ts": 1774554780000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 10393.1, "quote_volume": 605.78938, "trades": 8, "taker_buy_volume": 9109.6, "taker_buy_quote": 531.08968}, {"ts": 1774554840000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 6330.5, "quote_volume": 368.98552, "trades": 7, "taker_buy_volume": 5504.2, "taker_buy_quote": 320.89486}, {"ts": 1774554900000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 8534.1, "quote_volume": 497.37999, "trades": 10, "taker_buy_volume": 6953.7, "taker_buy_quote": 405.40071}, {"ts": 1774554960000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 8357.0, "quote_volume": 487.06353, "trades": 8, "taker_buy_volume": 6861.3, "taker_buy_quote": 400.01379}, {"ts": 1774555020000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 9603.8, "quote_volume": 559.74509, "trades": 9, "taker_buy_volume": 8039.3, "taker_buy_quote": 468.69119}, {"ts": 1774555080000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 6828.3, "quote_volume": 398.00497, "trades": 4, "taker_buy_volume": 5979.1, "taker_buy_quote": 348.58153}, {"ts": 1774555140000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 152781.2, "quote_volume": 8891.69089, "trades": 25, "taker_buy_volume": 3771.3, "taker_buy_quote": 219.48966}, {"ts": 1774555200000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 8996.6, "quote_volume": 523.49631, "trades": 8, "taker_buy_volume": 7938.5, "taker_buy_quote": 462.0207}, {"ts": 1774555260000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 6097.3, "quote_volume": 354.71762, "trades": 5, "taker_buy_volume": 4644.9, "taker_buy_quote": 270.33318}, {"ts": 1774555320000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 13265.6, "quote_volume": 770.94044, "trades": 21, "taker_buy_volume": 8619.0, "taker_buy_quote": 500.97298}, {"ts": 1774555380000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 133507.7, "quote_volume": 7743.71996, "trades": 39, "taker_buy_volume": 20920.9, "taker_buy_quote": 1213.68556}, {"ts": 1774555440000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 241225.6, "quote_volume": 13990.8713, "trades": 49, "taker_buy_volume": 180511.7, "taker_buy_quote": 10469.6786}, {"ts": 1774555500000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8135.6, "quote_volume": 471.66024, "trades": 7, "taker_buy_volume": 6090.0, "taker_buy_quote": 353.22}, {"ts": 1774555560000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8757.8, "quote_volume": 507.87592, "trades": 8, "taker_buy_volume": 7993.0, "taker_buy_quote": 463.594}, {"ts": 1774555620000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 14048.9, "quote_volume": 814.16653, "trades": 8, "taker_buy_volume": 7352.2, "taker_buy_quote": 426.4276}, {"ts": 1774555680000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 7200.3, "quote_volume": 417.46744, "trades": 7, "taker_buy_volume": 5700.7, "taker_buy_quote": 330.6406}, {"ts": 1774555740000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 40851.5, "quote_volume": 2369.58897, "trades": 17, "taker_buy_volume": 34368.1, "taker_buy_quote": 1993.69084}, {"ts": 1774555800000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 24482.6, "quote_volume": 1420.59132, "trades": 18, "taker_buy_volume": 6005.2, "taker_buy_quote": 348.90212}, {"ts": 1774555860000, "open": 0.0581, "high": 0.0588, "low": 0.058, "close": 0.0588, "volume": 1268287.0, "quote_volume": 74221.17522, "trades": 307, "taker_buy_volume": 829070.6, "taker_buy_quote": 48508.22129}, {"ts": 1774555920000, "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 748780.9, "quote_volume": 43989.76049, "trades": 251, "taker_buy_volume": 491743.1, "taker_buy_quote": 28891.0127}, {"ts": 1774555980000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 731278.1, "quote_volume": 42856.15332, "trades": 126, "taker_buy_volume": 312630.4, "taker_buy_quote": 18326.3818}, {"ts": 1774556040000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 82777.1, "quote_volume": 4859.24001, "trades": 33, "taker_buy_volume": 20382.0, "taker_buy_quote": 1196.72814}, {"ts": 1774556100000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 30757.5, "quote_volume": 1806.34597, "trades": 36, "taker_buy_volume": 28586.1, "taker_buy_quote": 1678.94903}, {"ts": 1774556160000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 28991.4, "quote_volume": 1704.53541, "trades": 55, "taker_buy_volume": 25679.1, "taker_buy_quote": 1509.93108}, {"ts": 1774556220000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 18695.7, "quote_volume": 1100.408, "trades": 24, "taker_buy_volume": 14433.4, "taker_buy_quote": 849.78476}, {"ts": 1774556280000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 87355.2, "quote_volume": 5136.57099, "trades": 46, "taker_buy_volume": 24960.8, "taker_buy_quote": 1467.79535}, {"ts": 1774556340000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 67879.4, "quote_volume": 3992.87004, "trades": 41, "taker_buy_volume": 21640.5, "taker_buy_quote": 1274.02272}, {"ts": 1774556400000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 93078.8, "quote_volume": 5472.86706, "trades": 32, "taker_buy_volume": 88316.1, "taker_buy_quote": 5192.98668}, {"ts": 1774556460000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 9751.2, "quote_volume": 573.95651, "trades": 11, "taker_buy_volume": 8005.5, "taker_buy_quote": 471.30935}, {"ts": 1774556520000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 10439.0, "quote_volume": 614.73439, "trades": 7, "taker_buy_volume": 9211.9, "taker_buy_quote": 542.58091}, {"ts": 1774556580000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 41089.3, "quote_volume": 2423.55552, "trades": 49, "taker_buy_volume": 37653.5, "taker_buy_quote": 2220.84332}, {"ts": 1774556640000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8913.4, "quote_volume": 525.75559, "trades": 9, "taker_buy_volume": 7563.3, "taker_buy_quote": 446.2347}, {"ts": 1774556700000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 14352.6, "quote_volume": 846.04385, "trades": 17, "taker_buy_volume": 7269.8, "taker_buy_quote": 428.86693}, {"ts": 1774556760000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0588, "volume": 108251.4, "quote_volume": 6365.1947, "trades": 40, "taker_buy_volume": 25284.7, "taker_buy_quote": 1486.84209}, {"ts": 1774556820000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 96205.1, "quote_volume": 5657.1513, "trades": 20, "taker_buy_volume": 75621.6, "taker_buy_quote": 4446.98247}, {"ts": 1774556880000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8030.0, "quote_volume": 472.83803, "trades": 7, "taker_buy_volume": 6740.3, "taker_buy_quote": 397.00367}, {"ts": 1774556940000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 6589.1, "quote_volume": 387.94297, "trades": 6, "taker_buy_volume": 5038.9, "taker_buy_quote": 296.79121}, {"ts": 1774557000000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 26639.5, "quote_volume": 1568.97562, "trades": 12, "taker_buy_volume": 25730.2, "taker_buy_quote": 1515.50878}, {"ts": 1774557060000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 114795.4, "quote_volume": 6761.5939, "trades": 34, "taker_buy_volume": 27910.0, "taker_buy_quote": 1644.12722}, {"ts": 1774557120000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 137284.1, "quote_volume": 8085.97519, "trades": 63, "taker_buy_volume": 60144.2, "taker_buy_quote": 3542.49338}, {"ts": 1774557180000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9198.0, "quote_volume": 542.60303, "trades": 5, "taker_buy_volume": 8408.3, "taker_buy_quote": 496.0897}, {"ts": 1774557240000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 42374.8, "quote_volume": 2495.72235, "trades": 13, "taker_buy_volume": 9321.5, "taker_buy_quote": 549.03635}, {"ts": 1774557300000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6965.8, "quote_volume": 410.136, "trades": 7, "taker_buy_volume": 5469.6, "taker_buy_quote": 322.15944}, {"ts": 1774557360000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9982.0, "quote_volume": 587.82562, "trades": 10, "taker_buy_volume": 8840.2, "taker_buy_quote": 520.68778}, {"ts": 1774557420000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 100121.9, "quote_volume": 5887.60839, "trades": 32, "taker_buy_volume": 37272.4, "taker_buy_quote": 2192.05779}, {"ts": 1774557480000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 180412.0, "quote_volume": 10626.40484, "trades": 50, "taker_buy_volume": 161424.9, "taker_buy_quote": 9508.15661}, {"ts": 1774557540000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7284.2, "quote_volume": 429.57798, "trades": 7, "taker_buy_volume": 5386.0, "taker_buy_quote": 317.774}, {"ts": 1774557600000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9269.5, "quote_volume": 546.83717, "trades": 7, "taker_buy_volume": 8636.2, "taker_buy_quote": 509.5358}, {"ts": 1774557660000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 6838.9, "quote_volume": 402.82887, "trades": 13, "taker_buy_volume": 3134.5, "taker_buy_quote": 184.70326}, {"ts": 1774557720000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 55286.2, "quote_volume": 3256.30605, "trades": 20, "taker_buy_volume": 45440.0, "taker_buy_quote": 2676.416}, {"ts": 1774557780000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 10137.2, "quote_volume": 597.94698, "trades": 18, "taker_buy_volume": 8659.0, "taker_buy_quote": 510.881}, {"ts": 1774557840000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8692.8, "quote_volume": 512.80641, "trades": 6, "taker_buy_volume": 8004.9, "taker_buy_quote": 472.2891}, {"ts": 1774557900000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 7461.0, "quote_volume": 440.04108, "trades": 7, "taker_buy_volume": 5881.8, "taker_buy_quote": 347.0262}, {"ts": 1774557960000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 157583.5, "quote_volume": 9287.3115, "trades": 25, "taker_buy_volume": 56433.5, "taker_buy_quote": 3329.5765}, {"ts": 1774558020000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4939.2, "quote_volume": 291.34806, "trades": 7, "taker_buy_volume": 4291.8, "taker_buy_quote": 253.2162}, {"ts": 1774558080000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9227.8, "quote_volume": 544.3218, "trades": 8, "taker_buy_volume": 8043.8, "taker_buy_quote": 474.5842}, {"ts": 1774558140000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 126839.1, "quote_volume": 7471.06594, "trades": 36, "taker_buy_volume": 47688.4, "taker_buy_quote": 2809.15549}, {"ts": 1774558200000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4699.4, "quote_volume": 276.73198, "trades": 3, "taker_buy_volume": 4072.6, "taker_buy_quote": 239.87614}, {"ts": 1774558260000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8609.5, "quote_volume": 506.95239, "trades": 8, "taker_buy_volume": 7137.9, "taker_buy_quote": 420.42231}, {"ts": 1774558320000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7753.7, "quote_volume": 456.60546, "trades": 7, "taker_buy_volume": 6879.0, "taker_buy_quote": 405.1731}, {"ts": 1774558380000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 47795.2, "quote_volume": 2810.2344, "trades": 24, "taker_buy_volume": 6517.2, "taker_buy_quote": 383.21136}, {"ts": 1774558440000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 130528.9, "quote_volume": 7662.03833, "trades": 38, "taker_buy_volume": 51810.2, "taker_buy_quote": 3041.39556}, {"ts": 1774558500000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 8828.6, "quote_volume": 518.99074, "trades": 7, "taker_buy_volume": 7519.2, "taker_buy_quote": 442.12896}, {"ts": 1774558560000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9712.3, "quote_volume": 571.01615, "trades": 6, "taker_buy_volume": 9041.4, "taker_buy_quote": 531.63432}, {"ts": 1774558620000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7974.8, "quote_volume": 468.76423, "trades": 6, "taker_buy_volume": 6434.7, "taker_buy_quote": 378.36036}, {"ts": 1774558680000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9157.6, "quote_volume": 538.14945, "trades": 12, "taker_buy_volume": 5983.3, "taker_buy_quote": 351.81804}, {"ts": 1774558740000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 6510.3, "quote_volume": 382.61123, "trades": 7, "taker_buy_volume": 4566.2, "taker_buy_quote": 268.49256}, {"ts": 1774558800000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 97278.2, "quote_volume": 5710.5154, "trades": 25, "taker_buy_volume": 5984.0, "taker_buy_quote": 351.61218}, {"ts": 1774558860000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9971.2, "quote_volume": 586.02509, "trades": 13, "taker_buy_volume": 8523.1, "taker_buy_quote": 501.02162}, {"ts": 1774558920000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 10275.3, "quote_volume": 604.03171, "trades": 9, "taker_buy_volume": 8716.0, "taker_buy_quote": 512.5008}, {"ts": 1774558980000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 38628.4, "quote_volume": 2271.26498, "trades": 25, "taker_buy_volume": 37779.0, "taker_buy_quote": 2221.4052}, {"ts": 1774559040000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 223840.6, "quote_volume": 13161.69804, "trades": 33, "taker_buy_volume": 57476.4, "taker_buy_quote": 3379.61232}, {"ts": 1774559100000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7919.9, "quote_volume": 465.54494, "trades": 6, "taker_buy_volume": 6468.1, "taker_buy_quote": 380.32428}, {"ts": 1774559160000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 24803.5, "quote_volume": 1458.37135, "trades": 8, "taker_buy_volume": 24059.0, "taker_buy_quote": 1414.6692}, {"ts": 1774559220000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 73814.2, "quote_volume": 4333.12353, "trades": 25, "taker_buy_volume": 3146.5, "taker_buy_quote": 185.0142}, {"ts": 1774559280000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 9857.1, "quote_volume": 578.48296, "trades": 8, "taker_buy_volume": 8569.0, "taker_buy_quote": 503.0003}, {"ts": 1774559340000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 37320.6, "quote_volume": 2186.95216, "trades": 22, "taker_buy_volume": 13437.5, "taker_buy_quote": 787.4375}, {"ts": 1774559400000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 5478.0, "quote_volume": 320.84124, "trades": 9, "taker_buy_volume": 3782.4, "taker_buy_quote": 221.64864}, {"ts": 1774559460000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7914.9, "quote_volume": 463.72639, "trades": 8, "taker_buy_volume": 7047.4, "taker_buy_quote": 412.97764}, {"ts": 1774559520000, "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 12734.1, "quote_volume": 746.3767, "trades": 15, "taker_buy_volume": 11225.9, "taker_buy_quote": 658.147}, {"ts": 1774559580000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 48220.9, "quote_volume": 2831.23192, "trades": 23, "taker_buy_volume": 47022.8, "taker_buy_quote": 2760.90345}, {"ts": 1774559640000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 94455.5, "quote_volume": 5545.01599, "trades": 20, "taker_buy_volume": 30108.7, "taker_buy_quote": 1767.85883}, {"ts": 1774559700000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 55156.6, "quote_volume": 3237.66921, "trades": 34, "taker_buy_volume": 53731.1, "taker_buy_quote": 3154.13491}, {"ts": 1774559760000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 8728.8, "quote_volume": 513.16581, "trades": 7, "taker_buy_volume": 7852.5, "taker_buy_quote": 461.727}, {"ts": 1774559820000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 18612.8, "quote_volume": 1093.12955, "trades": 10, "taker_buy_volume": 5581.9, "taker_buy_quote": 328.21572}, {"ts": 1774559880000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 6495.9, "quote_volume": 381.81168, "trades": 6, "taker_buy_volume": 5023.5, "taker_buy_quote": 295.3818}, {"ts": 1774559940000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9328.6, "quote_volume": 548.40128, "trades": 7, "taker_buy_volume": 8124.6, "taker_buy_quote": 477.72648}, {"ts": 1774560000000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 65432.7, "quote_volume": 3849.0841, "trades": 16, "taker_buy_volume": 63667.1, "taker_buy_quote": 3745.41258}, {"ts": 1774560060000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 30396.0, "quote_volume": 1787.64894, "trades": 21, "taker_buy_volume": 6804.0, "taker_buy_quote": 400.43934}, {"ts": 1774560120000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 87578.4, "quote_volume": 5150.37446, "trades": 20, "taker_buy_volume": 7645.4, "taker_buy_quote": 450.31406}, {"ts": 1774560180000, "open": 0.0589, "high": 0.0591, "low": 0.0588, "close": 0.0591, "volume": 212143.0, "quote_volume": 12512.56545, "trades": 58, "taker_buy_volume": 164919.8, "taker_buy_quote": 9726.50175}, {"ts": 1774560240000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8881.4, "quote_volume": 524.73605, "trades": 7, "taker_buy_volume": 7334.5, "taker_buy_quote": 433.46895}, {"ts": 1774560300000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 88875.4, "quote_volume": 5244.45272, "trades": 17, "taker_buy_volume": 12392.9, "taker_buy_quote": 731.98522}, {"ts": 1774560360000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 31545.9, "quote_volume": 1861.42369, "trades": 23, "taker_buy_volume": 14916.6, "taker_buy_quote": 880.29499}, {"ts": 1774560420000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 16375.6, "quote_volume": 967.65836, "trades": 7, "taker_buy_volume": 14979.6, "taker_buy_quote": 885.29436}, {"ts": 1774560480000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 5975.0, "quote_volume": 353.03915, "trades": 4, "taker_buy_volume": 5141.5, "taker_buy_quote": 303.86265}, {"ts": 1774560540000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 11659.4, "quote_volume": 688.93003, "trades": 11, "taker_buy_volume": 10254.3, "taker_buy_quote": 606.02913}, {"ts": 1774560600000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3499.1, "quote_volume": 206.70764, "trades": 3, "taker_buy_volume": 2607.4, "taker_buy_quote": 154.09734}, {"ts": 1774560660000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 10414.8, "quote_volume": 615.36417, "trades": 9, "taker_buy_volume": 8909.7, "taker_buy_quote": 526.56327}, {"ts": 1774560720000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 90699.0, "quote_volume": 5360.3109, "trades": 12, "taker_buy_volume": 90699.0, "taker_buy_quote": 5360.3109}, {"ts": 1774560780000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7160.8, "quote_volume": 423.07737, "trades": 7, "taker_buy_volume": 5901.7, "taker_buy_quote": 348.79047}, {"ts": 1774560840000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 11503.0, "quote_volume": 679.67589, "trades": 10, "taker_buy_volume": 9988.9, "taker_buy_quote": 590.34399}, {"ts": 1774560900000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 6515.9, "quote_volume": 385.00456, "trades": 13, "taker_buy_volume": 5664.6, "taker_buy_quote": 334.77786}, {"ts": 1774560960000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 30383.7, "quote_volume": 1796.04111, "trades": 34, "taker_buy_volume": 7766.6, "taker_buy_quote": 459.3705}, {"ts": 1774561020000, "open": 0.0591, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 24173.7, "quote_volume": 1430.91233, "trades": 6, "taker_buy_volume": 22466.6, "taker_buy_quote": 1330.02272}, {"ts": 1774561080000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0592, "volume": 8056.9, "quote_volume": 476.8291, "trades": 11, "taker_buy_volume": 6663.1, "taker_buy_quote": 394.45552}, {"ts": 1774561140000, "open": 0.0592, "high": 0.0592, "low": 0.059, "close": 0.0591, "volume": 103245.8, "quote_volume": 6101.96729, "trades": 21, "taker_buy_volume": 14891.8, "taker_buy_quote": 880.29358}, {"ts": 1774561200000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 7035.9, "quote_volume": 415.69998, "trades": 8, "taker_buy_volume": 5818.8, "taker_buy_quote": 343.89108}, {"ts": 1774561260000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 101524.7, "quote_volume": 5990.17893, "trades": 30, "taker_buy_volume": 23611.2, "taker_buy_quote": 1393.28243}, {"ts": 1774561320000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 20685.1, "quote_volume": 1220.28397, "trades": 25, "taker_buy_volume": 5644.0, "taker_buy_quote": 332.996}, {"ts": 1774561380000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 34926.0, "quote_volume": 2057.9751, "trades": 14, "taker_buy_volume": 8337.0, "taker_buy_quote": 491.883}, {"ts": 1774561440000, "open": 0.059, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 77923.5, "quote_volume": 4597.34836, "trades": 40, "taker_buy_volume": 55628.0, "taker_buy_quote": 3282.07183}, {"ts": 1774561500000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 9694.8, "quote_volume": 572.83375, "trades": 7, "taker_buy_volume": 8405.5, "taker_buy_quote": 496.76505}, {"ts": 1774561560000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 4261.2, "quote_volume": 251.76687, "trades": 3, "taker_buy_volume": 3560.7, "taker_buy_quote": 210.43737}, {"ts": 1774561620000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 8719.9, "quote_volume": 515.21013, "trades": 8, "taker_buy_volume": 7360.3, "taker_buy_quote": 434.99373}, {"ts": 1774561680000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 9385.2, "quote_volume": 554.57682, "trades": 5, "taker_buy_volume": 8500.2, "taker_buy_quote": 502.36182}, {"ts": 1774561740000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 7029.6, "quote_volume": 415.28943, "trades": 5, "taker_buy_volume": 5430.3, "taker_buy_quote": 320.93073}, {"ts": 1774561800000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 11060.2, "quote_volume": 653.46945, "trades": 10, "taker_buy_volume": 9176.5, "taker_buy_quote": 542.33115}, {"ts": 1774561860000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 111468.6, "quote_volume": 6576.58267, "trades": 21, "taker_buy_volume": 12020.0, "taker_buy_quote": 709.18}, {"ts": 1774561920000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 14971.2, "quote_volume": 883.10822, "trades": 12, "taker_buy_volume": 13045.4, "taker_buy_quote": 769.6786}, {"ts": 1774561980000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8500.3, "quote_volume": 501.34047, "trades": 14, "taker_buy_volume": 6728.0, "taker_buy_quote": 396.952}, {"ts": 1774562040000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8603.8, "quote_volume": 507.53604, "trades": 7, "taker_buy_volume": 7722.2, "taker_buy_quote": 455.6098}, {"ts": 1774562100000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4469.6, "quote_volume": 263.63158, "trades": 6, "taker_buy_volume": 3721.4, "taker_buy_quote": 219.5626}, {"ts": 1774562160000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 81267.7, "quote_volume": 4794.44367, "trades": 53, "taker_buy_volume": 39782.2, "taker_buy_quote": 2347.1498}, {"ts": 1774562220000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7775.6, "quote_volume": 458.69773, "trades": 8, "taker_buy_volume": 7148.9, "taker_buy_quote": 421.7851}, {"ts": 1774562280000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7829.6, "quote_volume": 461.78734, "trades": 9, "taker_buy_volume": 6239.0, "taker_buy_quote": 368.101}, {"ts": 1774562340000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 60066.4, "quote_volume": 3538.21416, "trades": 20, "taker_buy_volume": 3834.1, "taker_buy_quote": 226.13169}, {"ts": 1774562400000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 15877.4, "quote_volume": 933.46332, "trades": 17, "taker_buy_volume": 4922.3, "taker_buy_quote": 289.43124}, {"ts": 1774562460000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 6543.2, "quote_volume": 384.64514, "trades": 9, "taker_buy_volume": 5593.0, "taker_buy_quote": 328.8684}, {"ts": 1774562520000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 171259.7, "quote_volume": 10069.92437, "trades": 28, "taker_buy_volume": 168397.9, "taker_buy_quote": 9901.93671}, {"ts": 1774562580000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8645.6, "quote_volume": 509.06733, "trades": 7, "taker_buy_volume": 7060.5, "taker_buy_quote": 415.86345}, {"ts": 1774562640000, "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 48886.2, "quote_volume": 2875.11147, "trades": 18, "taker_buy_volume": 6668.8, "taker_buy_quote": 392.79232}, {"ts": 1774562700000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 10403.3, "quote_volume": 611.56299, "trades": 22, "taker_buy_volume": 8892.8, "taker_buy_quote": 522.89664}, {"ts": 1774562760000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 8379.2, "quote_volume": 492.54315, "trades": 11, "taker_buy_volume": 6841.1, "taker_buy_quote": 402.25668}, {"ts": 1774562820000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 5741.3, "quote_volume": 337.35059, "trades": 12, "taker_buy_volume": 3362.8, "taker_buy_quote": 197.73264}, {"ts": 1774562880000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 6525.8, "quote_volume": 383.64479, "trades": 7, "taker_buy_volume": 5803.3, "taker_buy_quote": 341.23404}, {"ts": 1774562940000, "open": 0.0588, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 152512.0, "quote_volume": 8952.47866, "trades": 67, "taker_buy_volume": 93166.9, "taker_buy_quote": 5469.06639}, {"ts": 1774563000000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7372.2, "quote_volume": 433.28563, "trades": 10, "taker_buy_volume": 5588.3, "taker_buy_quote": 328.5707}, {"ts": 1774563060000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 11105.4, "quote_volume": 652.91142, "trades": 15, "taker_buy_volume": 10244.4, "taker_buy_quote": 602.37072}, {"ts": 1774563120000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 164197.0, "quote_volume": 9655.00859, "trades": 36, "taker_buy_volume": 104218.4, "taker_buy_quote": 6128.26691}, {"ts": 1774563180000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 28176.1, "quote_volume": 1656.50967, "trades": 16, "taker_buy_volume": 22894.7, "taker_buy_quote": 1346.20836}, {"ts": 1774563240000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7475.8, "quote_volume": 439.28039, "trades": 6, "taker_buy_volume": 4509.3, "taker_buy_quote": 265.14684}, {"ts": 1774563300000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 9081.3, "quote_volume": 533.88962, "trades": 7, "taker_buy_volume": 8173.1, "taker_buy_quote": 480.57828}, {"ts": 1774563360000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 6481.5, "quote_volume": 380.95595, "trades": 5, "taker_buy_volume": 4919.0, "taker_buy_quote": 289.2372}, {"ts": 1774563420000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 9435.9, "quote_volume": 554.71017, "trades": 8, "taker_buy_volume": 8228.4, "taker_buy_quote": 483.82992}, {"ts": 1774563480000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 6456.0, "quote_volume": 379.39227, "trades": 6, "taker_buy_volume": 4250.7, "taker_buy_quote": 249.94116}, {"ts": 1774563540000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9411.6, "quote_volume": 553.20281, "trades": 10, "taker_buy_volume": 7418.9, "taker_buy_quote": 436.23132}, {"ts": 1774563600000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9955.1, "quote_volume": 585.1923, "trades": 9, "taker_buy_volume": 8279.3, "taker_buy_quote": 486.82284}, {"ts": 1774563660000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7516.1, "quote_volume": 441.88399, "trades": 6, "taker_buy_volume": 6889.2, "taker_buy_quote": 405.08496}, {"ts": 1774563720000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 8862.0, "quote_volume": 520.87482, "trades": 7, "taker_buy_volume": 6754.2, "taker_buy_quote": 397.14696}, {"ts": 1774563780000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 4660.9, "quote_volume": 273.91271, "trades": 5, "taker_buy_volume": 3178.8, "taker_buy_quote": 186.91344}, {"ts": 1774563840000, "open": 0.0588, "high": 0.0588, "low": 0.0585, "close": 0.0586, "volume": 179342.4, "quote_volume": 10519.25891, "trades": 61, "taker_buy_volume": 29375.1, "taker_buy_quote": 1722.29434}, {"ts": 1774563900000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0586, "volume": 7027.1, "quote_volume": 411.71437, "trades": 9, "taker_buy_volume": 6290.2, "taker_buy_quote": 368.60572}, {"ts": 1774563960000, "open": 0.0585, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 34260.1, "quote_volume": 2004.77364, "trades": 19, "taker_buy_volume": 5577.9, "taker_buy_quote": 326.86494}, {"ts": 1774564020000, "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 121379.1, "quote_volume": 7101.91623, "trades": 30, "taker_buy_volume": 119837.1, "taker_buy_quote": 7011.64076}, {"ts": 1774564080000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 6025.6, "quote_volume": 353.64075, "trades": 4, "taker_buy_volume": 5405.9, "taker_buy_quote": 317.32633}, {"ts": 1774564140000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 8530.9, "quote_volume": 500.60062, "trades": 6, "taker_buy_volume": 6898.8, "taker_buy_quote": 404.95956}, {"ts": 1774564200000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 8040.6, "quote_volume": 471.90935, "trades": 8, "taker_buy_volume": 7301.9, "taker_buy_quote": 428.62153}, {"ts": 1774564260000, "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0588, "volume": 8912.7, "quote_volume": 523.18973, "trades": 14, "taker_buy_volume": 7698.0, "taker_buy_quote": 452.00831}, {"ts": 1774564320000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 68642.0, "quote_volume": 4030.01447, "trades": 24, "taker_buy_volume": 7290.7, "taker_buy_quote": 428.69316}, {"ts": 1774564380000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 82479.7, "quote_volume": 4842.08634, "trades": 17, "taker_buy_volume": 80994.3, "taker_buy_quote": 4754.89336}, {"ts": 1774564440000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7026.8, "quote_volume": 413.10825, "trades": 6, "taker_buy_volume": 6350.9, "taker_buy_quote": 373.43292}, {"ts": 1774564500000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7370.2, "quote_volume": 433.22156, "trades": 12, "taker_buy_volume": 5908.2, "taker_buy_quote": 347.40216}, {"ts": 1774564560000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 10135.0, "quote_volume": 595.52184, "trades": 7, "taker_buy_volume": 5973.4, "taker_buy_quote": 351.23592}, {"ts": 1774564620000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 15849.0, "quote_volume": 931.83509, "trades": 11, "taker_buy_volume": 14987.9, "taker_buy_quote": 881.28852}, {"ts": 1774564680000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 8640.3, "quote_volume": 507.90603, "trades": 9, "taker_buy_volume": 7204.2, "taker_buy_quote": 423.60696}, {"ts": 1774564740000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7199.1, "quote_volume": 423.15118, "trades": 6, "taker_buy_volume": 5640.1, "taker_buy_quote": 331.63788}, {"ts": 1774564800000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7888.4, "quote_volume": 463.71727, "trades": 9, "taker_buy_volume": 6681.9, "taker_buy_quote": 392.89572}, {"ts": 1774564860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 7353.6, "quote_volume": 432.39168, "trades": 7, "taker_buy_volume": 7353.6, "taker_buy_quote": 432.39168}, {"ts": 1774564920000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 6706.1, "quote_volume": 394.16372, "trades": 7, "taker_buy_volume": 5156.5, "taker_buy_quote": 303.2022}, {"ts": 1774564980000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 7918.7, "quote_volume": 465.48103, "trades": 9, "taker_buy_volume": 6533.4, "taker_buy_quote": 384.16392}, {"ts": 1774565040000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 7428.7, "quote_volume": 436.72144, "trades": 5, "taker_buy_volume": 6567.5, "taker_buy_quote": 386.169}, {"ts": 1774565100000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 8670.9, "quote_volume": 509.71562, "trades": 8, "taker_buy_volume": 7337.9, "taker_buy_quote": 431.46852}, {"ts": 1774565160000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 24628.1, "quote_volume": 1446.27358, "trades": 9, "taker_buy_volume": 6041.1, "taker_buy_quote": 355.21668}, {"ts": 1774565220000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 69447.5, "quote_volume": 4077.45801, "trades": 25, "taker_buy_volume": 17433.1, "taker_buy_quote": 1024.21273}, {"ts": 1774565280000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 8620.0, "quote_volume": 506.78418, "trades": 7, "taker_buy_volume": 7901.8, "taker_buy_quote": 464.62584}, {"ts": 1774565340000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 9531.6, "quote_volume": 560.09614, "trades": 7, "taker_buy_volume": 5912.2, "taker_buy_quote": 347.63736}, {"ts": 1774565400000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 8543.5, "quote_volume": 502.21651, "trades": 8, "taker_buy_volume": 7130.6, "taker_buy_quote": 419.27928}, {"ts": 1774565460000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 50237.7, "quote_volume": 2949.44882, "trades": 18, "taker_buy_volume": 4958.3, "taker_buy_quote": 291.54804}, {"ts": 1774565520000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 42354.0, "quote_volume": 2491.01973, "trades": 26, "taker_buy_volume": 41638.8, "taker_buy_quote": 2449.03749}, {"ts": 1774565580000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9404.0, "quote_volume": 553.73204, "trades": 8, "taker_buy_volume": 7768.4, "taker_buy_quote": 457.55876}, {"ts": 1774565640000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 54248.5, "quote_volume": 3195.08032, "trades": 11, "taker_buy_volume": 52685.2, "taker_buy_quote": 3103.15828}, {"ts": 1774565700000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 63171.4, "quote_volume": 3720.67579, "trades": 10, "taker_buy_volume": 61974.7, "taker_buy_quote": 3650.30983}, {"ts": 1774565760000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9055.0, "quote_volume": 533.21068, "trades": 17, "taker_buy_volume": 7766.8, "taker_buy_quote": 457.46452}, {"ts": 1774565820000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 4561.2, "quote_volume": 268.57138, "trades": 4, "taker_buy_volume": 3728.2, "taker_buy_quote": 219.59098}, {"ts": 1774565880000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 9958.5, "quote_volume": 586.3911, "trades": 7, "taker_buy_volume": 8313.0, "taker_buy_quote": 489.6357}, {"ts": 1774565940000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6096.6, "quote_volume": 359.02093, "trades": 5, "taker_buy_volume": 5408.5, "taker_buy_quote": 318.56065}, {"ts": 1774566000000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 6310.7, "quote_volume": 371.57515, "trades": 8, "taker_buy_volume": 5059.9, "taker_buy_quote": 298.02811}, {"ts": 1774566060000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 9661.6, "quote_volume": 568.98898, "trades": 13, "taker_buy_volume": 8869.0, "taker_buy_quote": 522.3841}, {"ts": 1774566120000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 30077.8, "quote_volume": 1771.94891, "trades": 15, "taker_buy_volume": 20722.7, "taker_buy_quote": 1220.93352}, {"ts": 1774566180000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 6941.9, "quote_volume": 409.50214, "trades": 6, "taker_buy_volume": 6242.3, "taker_buy_quote": 368.2957}, {"ts": 1774566240000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 54562.1, "quote_volume": 3214.4052, "trades": 12, "taker_buy_volume": 6975.1, "taker_buy_quote": 411.5309}, {"ts": 1774566300000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9136.2, "quote_volume": 538.88345, "trades": 8, "taker_buy_volume": 7612.7, "taker_buy_quote": 449.1493}, {"ts": 1774566360000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 21573.6, "quote_volume": 1271.09163, "trades": 13, "taker_buy_volume": 4065.9, "taker_buy_quote": 239.8881}, {"ts": 1774566420000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 75495.9, "quote_volume": 4446.85262, "trades": 22, "taker_buy_volume": 6534.4, "taker_buy_quote": 385.09939}, {"ts": 1774566480000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5712.5, "quote_volume": 336.33789, "trades": 5, "taker_buy_volume": 4428.9, "taker_buy_quote": 260.86221}, {"ts": 1774566540000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7508.5, "quote_volume": 442.17728, "trades": 5, "taker_buy_volume": 6774.8, "taker_buy_quote": 399.03572}, {"ts": 1774566600000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 21949.1, "quote_volume": 1290.44554, "trades": 18, "taker_buy_volume": 4849.4, "taker_buy_quote": 285.14472}, {"ts": 1774566660000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 203957.6, "quote_volume": 11993.17588, "trades": 25, "taker_buy_volume": 186078.3, "taker_buy_quote": 10941.87304}, {"ts": 1774566720000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9929.3, "quote_volume": 584.68174, "trades": 7, "taker_buy_volume": 8389.0, "taker_buy_quote": 494.1121}, {"ts": 1774566780000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 103608.7, "quote_volume": 6092.10714, "trades": 33, "taker_buy_volume": 30609.8, "taker_buy_quote": 1799.85624}, {"ts": 1774566840000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 12711.0, "quote_volume": 748.10502, "trades": 9, "taker_buy_volume": 6982.2, "taker_buy_quote": 411.25158}, {"ts": 1774566900000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7530.0, "quote_volume": 443.37766, "trades": 7, "taker_buy_volume": 6136.6, "taker_buy_quote": 361.44574}, {"ts": 1774566960000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8617.5, "quote_volume": 507.41662, "trades": 6, "taker_buy_volume": 7076.2, "taker_buy_quote": 416.78818}, {"ts": 1774567020000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8062.8, "quote_volume": 474.75629, "trades": 7, "taker_buy_volume": 6636.5, "taker_buy_quote": 390.88985}, {"ts": 1774567080000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 5847.5, "quote_volume": 344.34092, "trades": 5, "taker_buy_volume": 5079.2, "taker_buy_quote": 299.16488}, {"ts": 1774567140000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7255.6, "quote_volume": 427.23851, "trades": 7, "taker_buy_volume": 6092.3, "taker_buy_quote": 358.83647}, {"ts": 1774567200000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 7558.1, "quote_volume": 445.09515, "trades": 5, "taker_buy_volume": 6788.7, "taker_buy_quote": 399.85443}, {"ts": 1774567260000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 10501.2, "quote_volume": 618.36729, "trades": 8, "taker_buy_volume": 8967.3, "taker_buy_quote": 528.17397}, {"ts": 1774567320000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6589.3, "quote_volume": 388.04462, "trades": 4, "taker_buy_volume": 5937.8, "taker_buy_quote": 349.73642}, {"ts": 1774567380000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 7499.6, "quote_volume": 441.58145, "trades": 5, "taker_buy_volume": 6049.7, "taker_buy_quote": 356.32733}, {"ts": 1774567440000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 78019.1, "quote_volume": 4587.87558, "trades": 47, "taker_buy_volume": 17480.1, "taker_buy_quote": 1028.18238}, {"ts": 1774567500000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 104001.8, "quote_volume": 6115.30788, "trades": 58, "taker_buy_volume": 56489.7, "taker_buy_quote": 3321.5964}, {"ts": 1774567560000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 42357.7, "quote_volume": 2490.97915, "trades": 19, "taker_buy_volume": 3463.9, "taker_buy_quote": 204.02371}, {"ts": 1774567620000, "open": 0.0588, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 55989.9, "quote_volume": 3292.31583, "trades": 21, "taker_buy_volume": 50418.2, "taker_buy_quote": 2964.75915}, {"ts": 1774567680000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 34458.5, "quote_volume": 2026.11299, "trades": 25, "taker_buy_volume": 10837.0, "taker_buy_quote": 637.2156}, {"ts": 1774567740000, "open": 0.0587, "high": 0.0589, "low": 0.0587, "close": 0.0589, "volume": 17955.8, "quote_volume": 1056.40319, "trades": 14, "taker_buy_volume": 13839.0, "taker_buy_quote": 814.40703}, {"ts": 1774567800000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 188108.2, "quote_volume": 11061.19796, "trades": 53, "taker_buy_volume": 108440.4, "taker_buy_quote": 6376.73132}, {"ts": 1774567860000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 11084.4, "quote_volume": 651.70132, "trades": 10, "taker_buy_volume": 10470.4, "taker_buy_quote": 615.65952}, {"ts": 1774567920000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 8639.8, "quote_volume": 507.85735, "trades": 8, "taker_buy_volume": 7010.9, "taker_buy_quote": 412.24092}, {"ts": 1774567980000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 95955.6, "quote_volume": 5642.05519, "trades": 40, "taker_buy_volume": 65445.8, "taker_buy_quote": 3848.21304}, {"ts": 1774568040000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 16758.2, "quote_volume": 985.77862, "trades": 18, "taker_buy_volume": 6683.2, "taker_buy_quote": 393.36862}, {"ts": 1774568100000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 99531.4, "quote_volume": 5852.83799, "trades": 29, "taker_buy_volume": 18371.0, "taker_buy_quote": 1080.60647}, {"ts": 1774568160000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 77317.9, "quote_volume": 4547.09181, "trades": 19, "taker_buy_volume": 75050.4, "taker_buy_quote": 4413.76281}, {"ts": 1774568220000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6612.6, "quote_volume": 389.40635, "trades": 5, "taker_buy_volume": 5854.7, "taker_buy_quote": 344.84183}, {"ts": 1774568280000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6456.2, "quote_volume": 380.1243, "trades": 6, "taker_buy_volume": 4997.4, "taker_buy_quote": 294.34686}, {"ts": 1774568340000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9041.2, "quote_volume": 532.45875, "trades": 6, "taker_buy_volume": 8361.9, "taker_buy_quote": 492.51591}, {"ts": 1774568400000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4897.8, "quote_volume": 288.35648, "trades": 8, "taker_buy_volume": 3658.4, "taker_buy_quote": 215.47976}, {"ts": 1774568460000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 10609.4, "quote_volume": 624.72426, "trades": 8, "taker_buy_volume": 8915.4, "taker_buy_quote": 525.11706}, {"ts": 1774568520000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 6565.0, "quote_volume": 386.5371, "trades": 6, "taker_buy_volume": 5151.0, "taker_buy_quote": 303.3939}, {"ts": 1774568580000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 267975.1, "quote_volume": 15783.66469, "trades": 40, "taker_buy_volume": 213434.2, "taker_buy_quote": 12571.27438}, {"ts": 1774568640000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 37384.5, "quote_volume": 2202.26895, "trades": 19, "taker_buy_volume": 30170.9, "taker_buy_quote": 1777.38791}, {"ts": 1774568700000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 6747.7, "quote_volume": 397.9841, "trades": 8, "taker_buy_volume": 5445.7, "taker_buy_quote": 321.2963}, {"ts": 1774568760000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 55039.5, "quote_volume": 3242.32817, "trades": 24, "taker_buy_volume": 11960.4, "taker_buy_quote": 705.05074}, {"ts": 1774568820000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8896.5, "quote_volume": 523.87264, "trades": 7, "taker_buy_volume": 7584.4, "taker_buy_quote": 446.72116}, {"ts": 1774568880000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 8080.7, "quote_volume": 475.70909, "trades": 7, "taker_buy_volume": 5639.3, "taker_buy_quote": 332.15477}, {"ts": 1774568940000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 7798.9, "quote_volume": 459.2074, "trades": 6, "taker_buy_volume": 6320.8, "taker_buy_quote": 372.29512}, {"ts": 1774569000000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 9937.3, "quote_volume": 585.40054, "trades": 17, "taker_buy_volume": 9210.7, "taker_buy_quote": 542.6038}, {"ts": 1774569060000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 67973.9, "quote_volume": 4004.16812, "trades": 28, "taker_buy_volume": 42929.5, "taker_buy_quote": 2529.05296}, {"ts": 1774569120000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 14795.1, "quote_volume": 872.05082, "trades": 11, "taker_buy_volume": 6194.3, "taker_buy_quote": 365.4637}, {"ts": 1774569180000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 17576.3, "quote_volume": 1036.18679, "trades": 9, "taker_buy_volume": 9427.2, "taker_buy_quote": 556.2048}, {"ts": 1774569240000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 11781.7, "quote_volume": 694.61242, "trades": 9, "taker_buy_volume": 6702.9, "taker_buy_quote": 395.4711}, {"ts": 1774569300000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 12460.4, "quote_volume": 734.3516, "trades": 11, "taker_buy_volume": 4340.4, "taker_buy_quote": 256.0836}, {"ts": 1774569360000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 22197.9, "quote_volume": 1308.2675, "trades": 10, "taker_buy_volume": 8111.9, "taker_buy_quote": 478.6021}, {"ts": 1774569420000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 14239.7, "quote_volume": 839.1701, "trades": 8, "taker_buy_volume": 4517.7, "taker_buy_quote": 266.5443}, {"ts": 1774569480000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 16197.5, "quote_volume": 954.65834, "trades": 15, "taker_buy_volume": 6255.9, "taker_buy_quote": 369.0981}, {"ts": 1774569540000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 12243.7, "quote_volume": 721.82914, "trades": 7, "taker_buy_volume": 6752.1, "taker_buy_quote": 398.3739}, {"ts": 1774569600000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 77122.3, "quote_volume": 4542.54896, "trades": 26, "taker_buy_volume": 34001.6, "taker_buy_quote": 2003.0446}, {"ts": 1774569660000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 11417.7, "quote_volume": 671.95577, "trades": 10, "taker_buy_volume": 5950.1, "taker_buy_quote": 350.46089}, {"ts": 1774569720000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 97511.6, "quote_volume": 5742.07739, "trades": 30, "taker_buy_volume": 47711.3, "taker_buy_quote": 2810.19557}, {"ts": 1774569780000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 16673.7, "quote_volume": 981.25246, "trades": 14, "taker_buy_volume": 8389.0, "taker_buy_quote": 494.1121}, {"ts": 1774569840000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 73988.4, "quote_volume": 4357.25946, "trades": 26, "taker_buy_volume": 67415.4, "taker_buy_quote": 3970.76706}, {"ts": 1774569900000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 125743.2, "quote_volume": 7404.44807, "trades": 26, "taker_buy_volume": 74601.6, "taker_buy_quote": 4394.21065}, {"ts": 1774569960000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 73999.4, "quote_volume": 4358.43455, "trades": 25, "taker_buy_volume": 41129.1, "taker_buy_quote": 2422.74935}, {"ts": 1774570020000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 12585.5, "quote_volume": 741.89799, "trades": 9, "taker_buy_volume": 6120.4, "taker_buy_quote": 361.1036}, {"ts": 1774570080000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 16008.1, "quote_volume": 943.54432, "trades": 9, "taker_buy_volume": 6672.3, "taker_buy_quote": 393.6657}, {"ts": 1774570140000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 11533.5, "quote_volume": 679.76326, "trades": 12, "taker_buy_volume": 4401.1, "taker_buy_quote": 259.6649}, {"ts": 1774570200000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 42139.8, "quote_volume": 2481.7475, "trades": 22, "taker_buy_volume": 4028.4, "taker_buy_quote": 237.484}, {"ts": 1774570260000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 21413.5, "quote_volume": 1260.4997, "trades": 23, "taker_buy_volume": 13859.0, "taker_buy_quote": 816.2951}, {"ts": 1774570320000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 74483.6, "quote_volume": 4386.61895, "trades": 20, "taker_buy_volume": 6489.6, "taker_buy_quote": 382.23744}, {"ts": 1774570380000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 113583.7, "quote_volume": 6690.28469, "trades": 27, "taker_buy_volume": 105346.9, "taker_buy_quote": 6205.41956}, {"ts": 1774570440000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 95538.3, "quote_volume": 5626.85222, "trades": 22, "taker_buy_volume": 14822.0, "taker_buy_quote": 873.22172}, {"ts": 1774570500000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 13411.2, "quote_volume": 789.13098, "trades": 8, "taker_buy_volume": 5524.2, "taker_buy_quote": 325.37538}, {"ts": 1774570560000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 10378.2, "quote_volume": 610.71821, "trades": 7, "taker_buy_volume": 4800.5, "taker_buy_quote": 282.74945}, {"ts": 1774570620000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 84677.3, "quote_volume": 4986.75053, "trades": 25, "taker_buy_volume": 77252.9, "taker_buy_quote": 4550.19581}, {"ts": 1774570680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 13799.8, "quote_volume": 813.55517, "trades": 9, "taker_buy_volume": 7469.5, "taker_buy_quote": 440.7005}, {"ts": 1774570740000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 65117.8, "quote_volume": 3835.90551, "trades": 23, "taker_buy_volume": 24284.2, "taker_buy_quote": 1430.98633}, {"ts": 1774570800000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 26022.2, "quote_volume": 1530.61692, "trades": 18, "taker_buy_volume": 5115.6, "taker_buy_quote": 301.30884}, {"ts": 1774570860000, "open": 0.0589, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 63317.8, "quote_volume": 3729.88352, "trades": 16, "taker_buy_volume": 58927.3, "taker_buy_quote": 3471.30301}, {"ts": 1774570920000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 46856.8, "quote_volume": 2760.18777, "trades": 20, "taker_buy_volume": 6791.6, "taker_buy_quote": 400.34749}, {"ts": 1774570980000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 5119.3, "quote_volume": 301.44997, "trades": 4, "taker_buy_volume": 4351.3, "taker_buy_quote": 256.29157}, {"ts": 1774571040000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 9055.0, "quote_volume": 533.20224, "trades": 7, "taker_buy_volume": 7682.4, "taker_buy_quote": 452.49336}, {"ts": 1774571100000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 91889.3, "quote_volume": 5412.15873, "trades": 23, "taker_buy_volume": 90678.9, "taker_buy_quote": 5340.98721}, {"ts": 1774571160000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7148.0, "quote_volume": 420.79894, "trades": 7, "taker_buy_volume": 4965.4, "taker_buy_quote": 292.46206}, {"ts": 1774571220000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8235.7, "quote_volume": 484.93722, "trades": 9, "taker_buy_volume": 6780.6, "taker_buy_quote": 399.37734}, {"ts": 1774571280000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 7475.7, "quote_volume": 440.24181, "trades": 5, "taker_buy_volume": 6706.5, "taker_buy_quote": 395.01285}, {"ts": 1774571340000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 8645.6, "quote_volume": 508.98737, "trades": 7, "taker_buy_volume": 6260.9, "taker_buy_quote": 368.76701}, {"ts": 1774571400000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 117460.1, "quote_volume": 6918.85826, "trades": 19, "taker_buy_volume": 108772.0, "taker_buy_quote": 6407.12917}, {"ts": 1774571460000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 27515.3, "quote_volume": 1620.85508, "trades": 19, "taker_buy_volume": 21917.4, "taker_buy_quote": 1291.21905}, {"ts": 1774571520000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 11055.9, "quote_volume": 651.80858, "trades": 17, "taker_buy_volume": 9463.9, "taker_buy_quote": 558.03978}, {"ts": 1774571580000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 10083.9, "quote_volume": 594.79537, "trades": 7, "taker_buy_volume": 8536.6, "taker_buy_quote": 503.6594}, {"ts": 1774571640000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 13173.2, "quote_volume": 777.13096, "trades": 16, "taker_buy_volume": 12294.8, "taker_buy_quote": 725.3932}, {"ts": 1774571700000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 85815.1, "quote_volume": 5054.95853, "trades": 22, "taker_buy_volume": 5391.4, "taker_buy_quote": 318.0026}, {"ts": 1774571760000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 28204.9, "quote_volume": 1659.42928, "trades": 17, "taker_buy_volume": 9811.6, "taker_buy_quote": 577.90324}, {"ts": 1774571820000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 6598.9, "quote_volume": 388.67521, "trades": 6, "taker_buy_volume": 6598.9, "taker_buy_quote": 388.67521}, {"ts": 1774571880000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 23775.6, "quote_volume": 1400.26424, "trades": 8, "taker_buy_volume": 22589.6, "taker_buy_quote": 1330.52744}, {"ts": 1774571940000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.0589, "volume": 106881.3, "quote_volume": 6293.45918, "trades": 41, "taker_buy_volume": 76051.3, "taker_buy_quote": 4479.55476}, {"ts": 1774572000000, "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 49095.0, "quote_volume": 2895.97077, "trades": 27, "taker_buy_volume": 10736.8, "taker_buy_quote": 632.99357}, {"ts": 1774572060000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 11419.4, "quote_volume": 673.61387, "trades": 6, "taker_buy_volume": 10112.1, "taker_buy_quote": 596.6139}, {"ts": 1774572120000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1152.7, "quote_volume": 67.93649, "trades": 2, "taker_buy_volume": 424.6, "taker_buy_quote": 25.0514}, {"ts": 1774572180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 78731.0, "quote_volume": 4637.2559, "trades": 17, "taker_buy_volume": 7048.3, "taker_buy_quote": 415.14487}, {"ts": 1774572240000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 86425.1, "quote_volume": 5090.30187, "trades": 12, "taker_buy_volume": 85059.9, "taker_buy_quote": 5010.02811}, {"ts": 1774572300000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 65738.3, "quote_volume": 3865.41204, "trades": 14, "taker_buy_volume": 16941.4, "taker_buy_quote": 996.15432}, {"ts": 1774572360000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 4569.3, "quote_volume": 268.21791, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572420000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2809.5, "quote_volume": 164.91765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572480000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 201324.2, "quote_volume": 11817.73054, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572540000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 10741.3, "quote_volume": 630.51431, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572600000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 845.9, "quote_volume": 49.65433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572660000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 2593.7, "quote_volume": 152.25019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572720000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1136.7, "quote_volume": 66.72429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572780000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1116.5, "quote_volume": 65.53855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572840000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1321.9, "quote_volume": 77.59553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572900000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1367.9, "quote_volume": 80.29573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572960000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 116578.1, "quote_volume": 6854.79228, "trades": 12, "taker_buy_volume": 109616.5, "taker_buy_quote": 6445.4502}, {"ts": 1774573020000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 11366.2, "quote_volume": 668.33256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573080000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1905.6, "quote_volume": 112.10548, "trades": 3, "taker_buy_volume": 562.0, "taker_buy_quote": 33.1018}, {"ts": 1774573140000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 3363.3, "quote_volume": 197.76204, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573200000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 992.5, "quote_volume": 58.41104, "trades": 4, "taker_buy_volume": 520.4, "taker_buy_quote": 30.65156}, {"ts": 1774573260000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1603.3, "quote_volume": 94.27404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573320000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 13253.0, "quote_volume": 779.2764, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573380000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1606.7, "quote_volume": 94.47396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573440000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 141365.9, "quote_volume": 8312.2525, "trades": 22, "taker_buy_volume": 20223.3, "taker_buy_quote": 1189.13004}, {"ts": 1774573500000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 697.2, "quote_volume": 40.92564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573560000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1351.6, "quote_volume": 79.33892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573620000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 69196.4, "quote_volume": 4062.2239, "trades": 29, "taker_buy_volume": 55135.8, "taker_buy_quote": 3236.86668}, {"ts": 1774573680000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 71049.9, "quote_volume": 4171.83574, "trades": 30, "taker_buy_volume": 34661.4, "taker_buy_quote": 2035.83079}, {"ts": 1774573740000, "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 1213.9, "quote_volume": 71.25593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573800000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 5454.9, "quote_volume": 320.56812, "trades": 12, "taker_buy_volume": 2452.4, "taker_buy_quote": 144.20112}, {"ts": 1774573860000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 733.7, "quote_volume": 43.14156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573920000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 21875.3, "quote_volume": 1286.27837, "trades": 4, "taker_buy_volume": 107.3, "taker_buy_quote": 6.31997}, {"ts": 1774573980000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 1929.4, "quote_volume": 113.53663, "trades": 4, "taker_buy_volume": 879.1, "taker_buy_quote": 51.77899}, {"ts": 1774574040000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 2658.5, "quote_volume": 156.3198, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574100000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 13236.2, "quote_volume": 779.45856, "trades": 3, "taker_buy_volume": 11700.0, "taker_buy_quote": 689.13}, {"ts": 1774574160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 779.9, "quote_volume": 45.85812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574220000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 4420.5, "quote_volume": 260.30813, "trades": 10, "taker_buy_volume": 3211.0, "taker_buy_quote": 189.1279}, {"ts": 1774574280000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 7909.6, "quote_volume": 465.79566, "trades": 13, "taker_buy_volume": 995.2, "taker_buy_quote": 58.61728}, {"ts": 1774574340000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 3416.6, "quote_volume": 201.09794, "trades": 3, "taker_buy_volume": 2018.6, "taker_buy_quote": 118.89554}, {"ts": 1774574400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1101.7, "quote_volume": 64.77996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574460000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 819.6, "quote_volume": 48.19248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574520000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1998.5, "quote_volume": 117.55512, "trades": 4, "taker_buy_volume": 433.2, "taker_buy_quote": 25.51548}, {"ts": 1774574580000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 114679.2, "quote_volume": 6754.38235, "trades": 21, "taker_buy_volume": 104635.1, "taker_buy_quote": 6163.00739}, {"ts": 1774574640000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 7591.8, "quote_volume": 447.85005, "trades": 3, "taker_buy_volume": 6930.3, "taker_buy_quote": 408.8877}, {"ts": 1774574700000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1438.6, "quote_volume": 84.73354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574760000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1398.7, "quote_volume": 82.38343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574820000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 2266.6, "quote_volume": 133.57901, "trades": 3, "taker_buy_volume": 762.7, "taker_buy_quote": 44.9993}, {"ts": 1774574880000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1858.8, "quote_volume": 109.51777, "trades": 4, "taker_buy_volume": 344.5, "taker_buy_quote": 20.3255}, {"ts": 1774574940000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4767.4, "quote_volume": 281.13685, "trades": 3, "taker_buy_volume": 3369.9, "taker_buy_quote": 198.8241}, {"ts": 1774575000000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 117769.3, "quote_volume": 6948.3887, "trades": 30, "taker_buy_volume": 52738.9, "taker_buy_quote": 3111.5951}, {"ts": 1774575060000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 14869.5, "quote_volume": 877.22397, "trades": 2, "taker_buy_volume": 14104.2, "taker_buy_quote": 832.1478}, {"ts": 1774575120000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 62036.4, "quote_volume": 3660.16396, "trades": 32, "taker_buy_volume": 24883.9, "taker_buy_quote": 1468.16646}, {"ts": 1774575180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1586.1, "quote_volume": 93.42129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 3149.7, "quote_volume": 185.51733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575300000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2441.4, "quote_volume": 143.79846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 129995.9, "quote_volume": 7656.75851, "trades": 57, "taker_buy_volume": 41727.3, "taker_buy_quote": 2457.73797}, {"ts": 1774575420000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4744.6, "quote_volume": 279.85095, "trades": 2, "taker_buy_volume": 3940.1, "taker_buy_quote": 232.4659}, {"ts": 1774575480000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1502.0, "quote_volume": 88.4678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575540000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1386.8, "quote_volume": 81.68252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575600000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 104092.1, "quote_volume": 6130.96317, "trades": 24, "taker_buy_volume": 28904.6, "taker_buy_quote": 1702.48094}, {"ts": 1774575660000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 4079.0, "quote_volume": 240.51894, "trades": 3, "taker_buy_volume": 2658.4, "taker_buy_quote": 156.8456}, {"ts": 1774575720000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1454.6, "quote_volume": 85.67594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575780000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1597.0, "quote_volume": 94.0633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575840000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 761.1, "quote_volume": 44.82879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575900000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1452.8, "quote_volume": 85.59563, "trades": 3, "taker_buy_volume": 257.1, "taker_buy_quote": 15.1689}, {"ts": 1774575960000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 685.9, "quote_volume": 40.39951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576020000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 719.6, "quote_volume": 42.38444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576080000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 8732.1, "quote_volume": 515.0391, "trades": 4, "taker_buy_volume": 7184.1, "taker_buy_quote": 423.8619}, {"ts": 1774576140000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1366.0, "quote_volume": 80.4574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576200000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1048.6, "quote_volume": 61.8005, "trades": 2, "taker_buy_volume": 379.6, "taker_buy_quote": 22.3964}, {"ts": 1774576260000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 23853.9, "quote_volume": 1407.27055, "trades": 17, "taker_buy_volume": 22758.4, "taker_buy_quote": 1342.7456}, {"ts": 1774576320000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 26683.4, "quote_volume": 1574.3206, "trades": 11, "taker_buy_volume": 7353.1, "taker_buy_quote": 433.8329}, {"ts": 1774576380000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1555.9, "quote_volume": 91.64251, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576440000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 31615.7, "quote_volume": 1865.23541, "trades": 21, "taker_buy_volume": 11215.7, "taker_buy_quote": 661.7263}, {"ts": 1774576500000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 50240.0, "quote_volume": 2964.11123, "trades": 21, "taker_buy_volume": 38944.7, "taker_buy_quote": 2297.7373}, {"ts": 1774576560000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1504.6, "quote_volume": 88.7714, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576620000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 622.2, "quote_volume": 36.7098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576680000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 50917.6, "quote_volume": 3004.00113, "trades": 12, "taker_buy_volume": 7762.3, "taker_buy_quote": 457.9757}, {"ts": 1774576740000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 2409.4, "quote_volume": 141.91366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576800000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 16456.0, "quote_volume": 970.904, "trades": 12, "taker_buy_volume": 15822.8, "taker_buy_quote": 933.5452}, {"ts": 1774576860000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1517.0, "quote_volume": 89.51994, "trades": 4, "taker_buy_volume": 169.4, "taker_buy_quote": 10.01154}, {"ts": 1774576920000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 18333.9, "quote_volume": 1083.45084, "trades": 12, "taker_buy_volume": 16777.9, "taker_buy_quote": 991.57389}, {"ts": 1774576980000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 86723.1, "quote_volume": 5125.33521, "trades": 22, "taker_buy_volume": 62745.7, "taker_buy_quote": 3708.27087}, {"ts": 1774577040000, "open": 0.0592, "high": 0.0592, "low": 0.0591, "close": 0.0591, "volume": 1462.2, "quote_volume": 86.42924, "trades": 3, "taker_buy_volume": 132.2, "taker_buy_quote": 7.82624}, {"ts": 1774577100000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 4338.9, "quote_volume": 256.34913, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577160000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1249.9, "quote_volume": 73.7441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577220000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 6507.0, "quote_volume": 383.913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577280000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1425.0, "quote_volume": 84.075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577340000, "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": 1774577400000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 3102.9, "quote_volume": 183.0835, "trades": 6, "taker_buy_volume": 124.0, "taker_buy_quote": 7.3284}, {"ts": 1774577460000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 5668.7, "quote_volume": 334.4533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577520000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 37653.3, "quote_volume": 2221.5447, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577580000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 17033.0, "quote_volume": 1004.8757, "trades": 10, "taker_buy_volume": 16320.0, "taker_buy_quote": 962.88}, {"ts": 1774577640000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 160269.7, "quote_volume": 9455.9123, "trades": 38, "taker_buy_volume": 81789.8, "taker_buy_quote": 4825.5982}, {"ts": 1774577700000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 2139.2, "quote_volume": 126.13264, "trades": 5, "taker_buy_volume": 174.9, "taker_buy_quote": 10.3191}, {"ts": 1774577760000, "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 16656.7, "quote_volume": 982.68113, "trades": 10, "taker_buy_volume": 10715.1, "taker_buy_quote": 632.20617}, {"ts": 1774577820000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1457.3, "quote_volume": 85.9807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577880000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 19699.4, "quote_volume": 1162.13651, "trades": 10, "taker_buy_volume": 6864.0, "taker_buy_quote": 404.976}, {"ts": 1774577940000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 852.2, "quote_volume": 50.19458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578000000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 1720.3, "quote_volume": 101.37651, "trades": 3, "taker_buy_volume": 508.4, "taker_buy_quote": 29.9956}, {"ts": 1774578060000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1287.6, "quote_volume": 75.83964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578120000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1196.3, "quote_volume": 70.46207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578180000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 822.1, "quote_volume": 48.42169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578240000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1444.3, "quote_volume": 85.06927, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578300000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 18729.7, "quote_volume": 1104.88961, "trades": 4, "taker_buy_volume": 17102.8, "taker_buy_quote": 1009.0652}, {"ts": 1774578360000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1255.3, "quote_volume": 73.93717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578420000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1405.9, "quote_volume": 82.82425, "trades": 3, "taker_buy_volume": 167.4, "taker_buy_quote": 9.8766}, {"ts": 1774578480000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 5200.9, "quote_volume": 306.87002, "trades": 14, "taker_buy_volume": 4501.9, "taker_buy_quote": 265.62902}, {"ts": 1774578540000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1552.9, "quote_volume": 91.63971, "trades": 3, "taker_buy_volume": 186.1, "taker_buy_quote": 10.99851}, {"ts": 1774578600000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 1832.7, "quote_volume": 108.14868, "trades": 3, "taker_buy_volume": 193.8, "taker_buy_quote": 11.45358}, {"ts": 1774578660000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 5036.1, "quote_volume": 297.63351, "trades": 17, "taker_buy_volume": 3606.3, "taker_buy_quote": 213.13233}, {"ts": 1774578720000, "open": 0.0591, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 10228.4, "quote_volume": 604.41975, "trades": 18, "taker_buy_volume": 6792.9, "taker_buy_quote": 401.46039}, {"ts": 1774578780000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 17061.6, "quote_volume": 1008.34056, "trades": 8, "taker_buy_volume": 6181.7, "taker_buy_quote": 365.33847}, {"ts": 1774578840000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1494.0, "quote_volume": 88.146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578900000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1104.8, "quote_volume": 65.1832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578960000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 1359.1, "quote_volume": 80.1869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579020000, "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 699.5, "quote_volume": 41.2705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579080000, "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.059, "volume": 39709.6, "quote_volume": 2342.92975, "trades": 18, "taker_buy_volume": 1602.5, "taker_buy_quote": 94.61085}, {"ts": 1774579140000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 10248.2, "quote_volume": 604.52289, "trades": 6, "taker_buy_volume": 9039.1, "taker_buy_quote": 533.3069}, {"ts": 1774579200000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 16825.5, "quote_volume": 991.02195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579260000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 721.3, "quote_volume": 42.48457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579320000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1439.7, "quote_volume": 84.79833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579380000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 4331.4, "quote_volume": 255.46409, "trades": 4, "taker_buy_volume": 3446.3, "taker_buy_quote": 203.3317}, {"ts": 1774579440000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1627.3, "quote_volume": 95.84797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579500000, "open": 0.0589, "high": 0.059, "low": 0.0589, "close": 0.059, "volume": 26222.2, "quote_volume": 1547.03426, "trades": 4, "taker_buy_volume": 25466.8, "taker_buy_quote": 1502.5412}, {"ts": 1774579560000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 1354.8, "quote_volume": 79.79772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579620000, "open": 0.059, "high": 0.059, "low": 0.0589, "close": 0.0589, "volume": 1711.3, "quote_volume": 100.81591, "trades": 3, "taker_buy_volume": 203.4, "taker_buy_quote": 12.0006}, {"ts": 1774579680000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 35213.1, "quote_volume": 2073.98679, "trades": 17, "taker_buy_volume": 7035.4, "taker_buy_quote": 414.38506}, {"ts": 1774579740000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 2664.3, "quote_volume": 156.70328, "trades": 4, "taker_buy_volume": 424.4, "taker_buy_quote": 24.99716}, {"ts": 1774579800000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 3348.7, "quote_volume": 197.128, "trades": 3, "taker_buy_volume": 2244.4, "taker_buy_quote": 132.19516}, {"ts": 1774579860000, "open": 0.0588, "high": 0.0589, "low": 0.0588, "close": 0.0589, "volume": 3744.8, "quote_volume": 220.48393, "trades": 2, "taker_buy_volume": 2896.9, "taker_buy_quote": 170.62741}, {"ts": 1774579920000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 98096.4, "quote_volume": 5777.87796, "trades": 20, "taker_buy_volume": 51326.9, "taker_buy_quote": 3023.15441}, {"ts": 1774579980000, "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 1714.2, "quote_volume": 100.83681, "trades": 3, "taker_buy_volume": 418.5, "taker_buy_quote": 24.64965}, {"ts": 1774580040000, "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 293.0, "quote_volume": 17.2577, "trades": 1, "taker_buy_volume": 293.0, "taker_buy_quote": 17.2577}, {"ts": 1774580100000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1089.0, "quote_volume": 64.0332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580160000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1353.3, "quote_volume": 79.57404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580220000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1426.2, "quote_volume": 83.86056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580280000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 870.1, "quote_volume": 51.16188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580340000, "open": 0.0588, "high": 0.0588, "low": 0.0587, "close": 0.0587, "volume": 159913.6, "quote_volume": 9402.7645, "trades": 74, "taker_buy_volume": 25117.7, "taker_buy_quote": 1476.92076}, {"ts": 1774580400000, "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 66881.0, "quote_volume": 3932.6028, "trades": 32, "taker_buy_volume": 28353.1, "taker_buy_quote": 1667.16228}, {"ts": 1774580460000, "open": 0.0587, "high": 0.0588, "low": 0.0587, "close": 0.0588, "volume": 1859.7, "quote_volume": 109.19072, "trades": 3, "taker_buy_volume": 263.3, "taker_buy_quote": 15.48204}, {"ts": 1774580520000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 161392.7, "quote_volume": 9473.62881, "trades": 42, "taker_buy_volume": 77753.2, "taker_buy_quote": 4564.11284}, {"ts": 1774580580000, "open": 0.0587, "high": 0.0587, "low": 0.0586, "close": 0.0586, "volume": 2602.5, "quote_volume": 152.61902, "trades": 3, "taker_buy_volume": 1125.2, "taker_buy_quote": 66.04924}, {"ts": 1774580640000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 850.1, "quote_volume": 49.81586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580700000, "open": 0.0586, "high": 0.0586, "low": 0.0585, "close": 0.0585, "volume": 50966.5, "quote_volume": 2983.87014, "trades": 36, "taker_buy_volume": 205.1, "taker_buy_quote": 12.01886}, {"ts": 1774580760000, "open": 0.0585, "high": 0.0585, "low": 0.0585, "close": 0.0585, "volume": 1433.1, "quote_volume": 83.83635, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580820000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 88003.8, "quote_volume": 5148.00784, "trades": 24, "taker_buy_volume": 24010.2, "taker_buy_quote": 1404.5967}, {"ts": 1774580880000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 51583.3, "quote_volume": 3017.49696, "trades": 11, "taker_buy_volume": 50322.4, "taker_buy_quote": 2943.8604}, {"ts": 1774580940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 809.9, "quote_volume": 47.29816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581000000, "open": 0.0585, "high": 0.0585, "low": 0.0583, "close": 0.0583, "volume": 167821.1, "quote_volume": 9792.729, "trades": 52, "taker_buy_volume": 26668.5, "taker_buy_quote": 1558.03327}, {"ts": 1774581060000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 82666.1, "quote_volume": 4816.63417, "trades": 21, "taker_buy_volume": 54671.5, "taker_buy_quote": 3187.34845}, {"ts": 1774581120000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 159348.4, "quote_volume": 9289.94324, "trades": 68, "taker_buy_volume": 68641.0, "taker_buy_quote": 4001.7703}, {"ts": 1774581180000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 132031.8, "quote_volume": 7695.68963, "trades": 35, "taker_buy_volume": 4803.0, "taker_buy_quote": 280.0149}, {"ts": 1774581240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1388.0, "quote_volume": 80.7816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581300000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 39495.1, "quote_volume": 2301.64108, "trades": 9, "taker_buy_volume": 30262.6, "taker_buy_quote": 1764.30958}, {"ts": 1774581360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 897.3, "quote_volume": 52.22286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581420000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1153.6, "quote_volume": 67.13952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581480000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 90162.9, "quote_volume": 5256.10159, "trades": 24, "taker_buy_volume": 58142.8, "taker_buy_quote": 3389.72524}, {"ts": 1774581540000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 819.8, "quote_volume": 47.71236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581600000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 3300.9, "quote_volume": 192.30088, "trades": 4, "taker_buy_volume": 1885.0, "taker_buy_quote": 109.8955}, {"ts": 1774581660000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3126.0, "quote_volume": 182.12445, "trades": 3, "taker_buy_volume": 1912.5, "taker_buy_quote": 111.49875}, {"ts": 1774581720000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 1959.5, "quote_volume": 114.16329, "trades": 5, "taker_buy_volume": 1203.9, "taker_buy_quote": 70.18737}, {"ts": 1774581780000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 104271.2, "quote_volume": 6068.73894, "trades": 29, "taker_buy_volume": 62725.9, "taker_buy_quote": 3650.80248}, {"ts": 1774581840000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 1337.6, "quote_volume": 77.84832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581900000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 815.3, "quote_volume": 47.45046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581960000, "open": 0.0582, "high": 0.0583, "low": 0.0582, "close": 0.0583, "volume": 3356.1, "quote_volume": 195.49684, "trades": 3, "taker_buy_volume": 1718.2, "taker_buy_quote": 100.17106}, {"ts": 1774582020000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 3138.0, "quote_volume": 182.80277, "trades": 3, "taker_buy_volume": 1711.7, "taker_buy_quote": 99.79211}, {"ts": 1774582080000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 165573.7, "quote_volume": 9652.7965, "trades": 38, "taker_buy_volume": 100695.5, "taker_buy_quote": 5870.54765}, {"ts": 1774582140000, "open": 0.0583, "high": 0.0583, "low": 0.0582, "close": 0.0582, "volume": 2457.2, "quote_volume": 143.10767, "trades": 3, "taker_buy_volume": 986.3, "taker_buy_quote": 57.50129}, {"ts": 1774582200000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 28812.4, "quote_volume": 1679.76292, "trades": 13, "taker_buy_volume": 25023.8, "taker_buy_quote": 1458.88754}, {"ts": 1774582260000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1402.7, "quote_volume": 81.77741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582320000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 3039.0, "quote_volume": 177.1737, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582380000, "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 1353.4, "quote_volume": 78.90322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582440000, "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0584, "volume": 9524.2, "quote_volume": 556.06729, "trades": 9, "taker_buy_volume": 8064.3, "taker_buy_quote": 470.95512}, {"ts": 1774582500000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 759.2, "quote_volume": 44.33728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582560000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1852.0, "quote_volume": 108.1568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582620000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 1130.7, "quote_volume": 66.0668, "trades": 2, "taker_buy_volume": 339.2, "taker_buy_quote": 19.8432}, {"ts": 1774582680000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1681.9, "quote_volume": 98.22296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582740000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 758.2, "quote_volume": 44.32081, "trades": 2, "taker_buy_volume": 419.3, "taker_buy_quote": 24.52905}, {"ts": 1774582800000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 893.7, "quote_volume": 52.20062, "trades": 2, "taker_buy_volume": 85.4, "taker_buy_quote": 4.9959}, {"ts": 1774582860000, "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 4969.9, "quote_volume": 290.6562, "trades": 3, "taker_buy_volume": 4140.4, "taker_buy_quote": 242.2134}, {"ts": 1774582920000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 8458.2, "quote_volume": 494.71049, "trades": 3, "taker_buy_volume": 7516.1, "taker_buy_quote": 439.69185}, {"ts": 1774582980000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 826.6, "quote_volume": 48.27344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583040000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 797.4, "quote_volume": 46.56816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583100000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 2358.0, "quote_volume": 137.73625, "trades": 4, "taker_buy_volume": 290.5, "taker_buy_quote": 16.99425}, {"ts": 1774583160000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 2519.6, "quote_volume": 147.14464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583220000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 645.5, "quote_volume": 37.6972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583280000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 820.8, "quote_volume": 47.93472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583340000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5372.0, "quote_volume": 313.7248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583400000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 5562.1, "quote_volume": 324.82664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583460000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 103068.6, "quote_volume": 6019.13602, "trades": 15, "taker_buy_volume": 7789.2, "taker_buy_quote": 454.88928}, {"ts": 1774583520000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0584, "volume": 57865.9, "quote_volume": 3382.56544, "trades": 18, "taker_buy_volume": 57049.7, "taker_buy_quote": 3334.89936}, {"ts": 1774583580000, "open": 0.0584, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 1513.4, "quote_volume": 88.46306, "trades": 2, "taker_buy_volume": 805.0, "taker_buy_quote": 47.0925}, {"ts": 1774583640000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 817.8, "quote_volume": 47.75952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583700000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 80135.7, "quote_volume": 4679.92488, "trades": 20, "taker_buy_volume": 61566.2, "taker_buy_quote": 3595.46608}, {"ts": 1774583760000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 748.2, "quote_volume": 43.69488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 783.2, "quote_volume": 45.73888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583880000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1351.8, "quote_volume": 78.94512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583940000, "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1000.0, "quote_volume": 58.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584000000, "open": 0.0584, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 181865.2, "quote_volume": 10609.09922, "trades": 56, "taker_buy_volume": 35701.2, "taker_buy_quote": 2081.46996}, {"ts": 1774584060000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 128806.8, "quote_volume": 7485.01523, "trades": 54, "taker_buy_volume": 71081.9, "taker_buy_quote": 4130.69127}, {"ts": 1774584120000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 224022.0, "quote_volume": 13036.9466, "trades": 18, "taker_buy_volume": 60141.3, "taker_buy_quote": 3500.22366}, {"ts": 1774584180000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 847.5, "quote_volume": 49.3245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584240000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 902.7, "quote_volume": 52.53714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584300000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 911.7, "quote_volume": 53.06094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584360000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 9349.7, "quote_volume": 544.15254, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584420000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 29702.8, "quote_volume": 1725.85933, "trades": 17, "taker_buy_volume": 2166.5, "taker_buy_quote": 126.0003}, {"ts": 1774584480000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 162745.7, "quote_volume": 9439.27809, "trades": 29, "taker_buy_volume": 274.9, "taker_buy_quote": 15.97169}, {"ts": 1774584540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 230692.8, "quote_volume": 13380.1824, "trades": 56, "taker_buy_volume": 132459.4, "taker_buy_quote": 7682.6452}, {"ts": 1774584600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 59436.0, "quote_volume": 3447.288, "trades": 17, "taker_buy_volume": 1280.8, "taker_buy_quote": 74.2864}, {"ts": 1774584660000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 123676.5, "quote_volume": 7173.12142, "trades": 35, "taker_buy_volume": 57799.3, "taker_buy_quote": 3352.3594}, {"ts": 1774584720000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 106341.7, "quote_volume": 6167.74493, "trades": 46, "taker_buy_volume": 84031.7, "taker_buy_quote": 4873.8386}, {"ts": 1774584780000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 20261.5, "quote_volume": 1175.167, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584840000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 259331.6, "quote_volume": 15066.96265, "trades": 53, "taker_buy_volume": 183558.4, "taker_buy_quote": 10664.74304}, {"ts": 1774584900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3031.5, "quote_volume": 175.827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584960000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 67810.0, "quote_volume": 3933.13, "trades": 21, "taker_buy_volume": 1500.0, "taker_buy_quote": 87.15}, {"ts": 1774585020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3248.1, "quote_volume": 188.3898, "trades": 12, "taker_buy_volume": 2457.4, "taker_buy_quote": 142.5292}, {"ts": 1774585080000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 67847.4, "quote_volume": 3941.65121, "trades": 25, "taker_buy_volume": 42649.5, "taker_buy_quote": 2477.93595}, {"ts": 1774585140000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 60950.9, "quote_volume": 3540.56849, "trades": 25, "taker_buy_volume": 2178.5, "taker_buy_quote": 126.57085}, {"ts": 1774585200000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 77853.3, "quote_volume": 4523.20866, "trades": 15, "taker_buy_volume": 70324.9, "taker_buy_quote": 4085.87669}, {"ts": 1774585260000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 69473.8, "quote_volume": 4034.37068, "trades": 21, "taker_buy_volume": 28955.6, "taker_buy_quote": 1682.32036}, {"ts": 1774585320000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 25321.9, "quote_volume": 1471.20239, "trades": 19, "taker_buy_volume": 4308.3, "taker_buy_quote": 250.31223}, {"ts": 1774585380000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 3919.6, "quote_volume": 227.74765, "trades": 3, "taker_buy_volume": 188.9, "taker_buy_quote": 10.99398}, {"ts": 1774585440000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 180803.3, "quote_volume": 10510.40097, "trades": 31, "taker_buy_volume": 144031.9, "taker_buy_quote": 8374.07026}, {"ts": 1774585500000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 94830.2, "quote_volume": 5501.13113, "trades": 44, "taker_buy_volume": 73025.4, "taker_buy_quote": 4236.45273}, {"ts": 1774585560000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 626.9, "quote_volume": 36.29751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585620000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 279727.7, "quote_volume": 16196.26945, "trades": 79, "taker_buy_volume": 77660.9, "taker_buy_quote": 4496.60173}, {"ts": 1774585680000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 766.5, "quote_volume": 44.38928, "trades": 2, "taker_buy_volume": 89.3, "taker_buy_quote": 5.1794}, {"ts": 1774585740000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 10793.4, "quote_volume": 624.94822, "trades": 4, "taker_buy_volume": 103.6, "taker_buy_quote": 6.0088}, {"ts": 1774585800000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 21701.7, "quote_volume": 1256.52843, "trades": 23, "taker_buy_volume": 13671.9, "taker_buy_quote": 791.60301}, {"ts": 1774585860000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 215502.1, "quote_volume": 12477.57159, "trades": 61, "taker_buy_volume": 96274.5, "taker_buy_quote": 5574.29355}, {"ts": 1774585920000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 142962.8, "quote_volume": 8256.09902, "trades": 52, "taker_buy_volume": 8021.7, "taker_buy_quote": 463.65426}, {"ts": 1774585980000, "open": 0.0577, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 277093.0, "quote_volume": 16019.29895, "trades": 35, "taker_buy_volume": 171941.0, "taker_buy_quote": 9941.5768}, {"ts": 1774586040000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 99823.5, "quote_volume": 5769.7983, "trades": 22, "taker_buy_volume": 69814.6, "taker_buy_quote": 4035.28388}, {"ts": 1774586100000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5283.8, "quote_volume": 305.55364, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 86.85}, {"ts": 1774586160000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 898.3, "quote_volume": 51.92174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586220000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 7597.7, "quote_volume": 439.8259, "trades": 3, "taker_buy_volume": 6788.4, "taker_buy_quote": 393.04836}, {"ts": 1774586280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 28602.3, "quote_volume": 1653.21294, "trades": 12, "taker_buy_volume": 4727.1, "taker_buy_quote": 273.22638}, {"ts": 1774586340000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 1977.6, "quote_volume": 114.23622, "trades": 2, "taker_buy_volume": 1287.0, "taker_buy_quote": 74.3886}, {"ts": 1774586400000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 384273.0, "quote_volume": 22220.72509, "trades": 42, "taker_buy_volume": 256657.6, "taker_buy_quote": 14844.55497}, {"ts": 1774586460000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 3948.8, "quote_volume": 228.41663, "trades": 7, "taker_buy_volume": 1759.9, "taker_buy_quote": 101.89821}, {"ts": 1774586520000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 2959.6, "quote_volume": 171.28563, "trades": 7, "taker_buy_volume": 2207.5, "taker_buy_quote": 127.81425}, {"ts": 1774586580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 621.9, "quote_volume": 35.94582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586640000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 31120.0, "quote_volume": 1801.62958, "trades": 8, "taker_buy_volume": 28935.8, "taker_buy_quote": 1675.38282}, {"ts": 1774586700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 20134.5, "quote_volume": 1165.78755, "trades": 11, "taker_buy_volume": 12964.0, "taker_buy_quote": 750.6156}, {"ts": 1774586760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 781.7, "quote_volume": 45.26043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586820000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 96853.3, "quote_volume": 5607.82331, "trades": 24, "taker_buy_volume": 29651.2, "taker_buy_quote": 1716.82172}, {"ts": 1774586880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 18611.9, "quote_volume": 1077.62901, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586940000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3785.8, "quote_volume": 219.1339, "trades": 7, "taker_buy_volume": 3146.6, "taker_buy_quote": 182.18814}, {"ts": 1774587000000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 104863.1, "quote_volume": 6061.08718, "trades": 14, "taker_buy_volume": 1814.1, "taker_buy_quote": 104.85498}, {"ts": 1774587060000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 36472.0, "quote_volume": 2108.0816, "trades": 9, "taker_buy_volume": 29627.7, "taker_buy_quote": 1712.48106}, {"ts": 1774587120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 885.0, "quote_volume": 51.153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 660.2, "quote_volume": 38.15956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587240000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 71931.2, "quote_volume": 4157.62336, "trades": 17, "taker_buy_volume": 4068.2, "taker_buy_quote": 235.14196}, {"ts": 1774587300000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 82367.8, "quote_volume": 4761.55426, "trades": 20, "taker_buy_volume": 81571.9, "taker_buy_quote": 4715.55124}, {"ts": 1774587360000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 10404.3, "quote_volume": 602.31879, "trades": 4, "taker_buy_volume": 9502.5, "taker_buy_quote": 550.19475}, {"ts": 1774587420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 44683.0, "quote_volume": 2582.6774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587480000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 44573.4, "quote_volume": 2577.01998, "trades": 20, "taker_buy_volume": 17666.9, "taker_buy_quote": 1021.82428}, {"ts": 1774587540000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 71129.8, "quote_volume": 4118.41542, "trades": 19, "taker_buy_volume": 49896.0, "taker_buy_quote": 2888.9784}, {"ts": 1774587600000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 74704.5, "quote_volume": 4325.4102, "trades": 31, "taker_buy_volume": 57919.9, "taker_buy_quote": 3353.58186}, {"ts": 1774587660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 882.0, "quote_volume": 51.0678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 793.2, "quote_volume": 45.92628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587780000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 1212.4, "quote_volume": 70.25015, "trades": 6, "taker_buy_volume": 521.9, "taker_buy_quote": 30.2702}, {"ts": 1774587840000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 56162.5, "quote_volume": 3257.425, "trades": 17, "taker_buy_volume": 55472.7, "taker_buy_quote": 3217.4166}, {"ts": 1774587900000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 139053.0, "quote_volume": 8064.9891, "trades": 31, "taker_buy_volume": 6767.7, "taker_buy_quote": 392.5266}, {"ts": 1774587960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 31789.8, "quote_volume": 1843.8084, "trades": 18, "taker_buy_volume": 22990.9, "taker_buy_quote": 1333.4722}, {"ts": 1774588020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 854.7, "quote_volume": 49.5726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 708.4, "quote_volume": 41.0872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588140000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 33816.5, "quote_volume": 1964.73865, "trades": 16, "taker_buy_volume": 32926.2, "taker_buy_quote": 1913.01222}, {"ts": 1774588200000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 82609.6, "quote_volume": 4807.87872, "trades": 29, "taker_buy_volume": 35151.8, "taker_buy_quote": 2045.83476}, {"ts": 1774588260000, "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 10171.9, "quote_volume": 592.00458, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588320000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 68446.6, "quote_volume": 3981.31706, "trades": 23, "taker_buy_volume": 21497.8, "taker_buy_quote": 1251.17196}, {"ts": 1774588380000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 770.3, "quote_volume": 44.75443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588440000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 248806.0, "quote_volume": 14465.75895, "trades": 43, "taker_buy_volume": 31197.4, "taker_buy_quote": 1817.18668}, {"ts": 1774588500000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 1358.5, "quote_volume": 78.97915, "trades": 5, "taker_buy_volume": 503.0, "taker_buy_quote": 29.2746}, {"ts": 1774588560000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 120028.0, "quote_volume": 6985.56815, "trades": 18, "taker_buy_volume": 72798.5, "taker_buy_quote": 4236.8727}, {"ts": 1774588620000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 45041.1, "quote_volume": 2616.88791, "trades": 17, "taker_buy_volume": 1524.5, "taker_buy_quote": 88.57345}, {"ts": 1774588680000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 8660.5, "quote_volume": 503.10786, "trades": 3, "taker_buy_volume": 7988.6, "taker_buy_quote": 464.13766}, {"ts": 1774588740000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 765.7, "quote_volume": 44.4106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588800000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 81610.9, "quote_volume": 4733.35831, "trades": 35, "taker_buy_volume": 61189.7, "taker_buy_quote": 3549.0026}, {"ts": 1774588860000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 3004.3, "quote_volume": 174.17693, "trades": 3, "taker_buy_volume": 2279.6, "taker_buy_quote": 132.2168}, {"ts": 1774588920000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 10552.6, "quote_volume": 611.98532, "trades": 8, "taker_buy_volume": 9897.8, "taker_buy_quote": 574.0724}, {"ts": 1774588980000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 5246.7, "quote_volume": 304.24476, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589040000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 16167.8, "quote_volume": 937.65171, "trades": 3, "taker_buy_volume": 15360.9, "taker_buy_quote": 890.9322}, {"ts": 1774589100000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 947.5, "quote_volume": 54.87026, "trades": 2, "taker_buy_volume": 100.1, "taker_buy_quote": 5.8058}, {"ts": 1774589160000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 29066.1, "quote_volume": 1682.86557, "trades": 17, "taker_buy_volume": 2596.3, "taker_buy_quote": 150.32577}, {"ts": 1774589220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 744.9, "quote_volume": 43.05522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589280000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 26352.1, "quote_volume": 1525.78659, "trades": 16, "taker_buy_volume": 23436.1, "taker_buy_quote": 1356.95019}, {"ts": 1774589340000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 713591.2, "quote_volume": 41234.16379, "trades": 82, "taker_buy_volume": 35645.7, "taker_buy_quote": 2061.48553}, {"ts": 1774589400000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1715.0, "quote_volume": 99.22913, "trades": 3, "taker_buy_volume": 1021.3, "taker_buy_quote": 59.13327}, {"ts": 1774589460000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 859.9, "quote_volume": 49.71381, "trades": 2, "taker_buy_volume": 115.9, "taker_buy_quote": 6.71061}, {"ts": 1774589520000, "open": 0.0579, "high": 0.0579, "low": 0.0577, "close": 0.0577, "volume": 10211.2, "quote_volume": 590.15872, "trades": 14, "taker_buy_volume": 2057.7, "taker_buy_quote": 118.95233}, {"ts": 1774589580000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 25204.1, "quote_volume": 1456.79698, "trades": 11, "taker_buy_volume": 25204.1, "taker_buy_quote": 1456.79698}, {"ts": 1774589640000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 6849.0, "quote_volume": 395.88083, "trades": 11, "taker_buy_volume": 86.3, "taker_buy_quote": 4.99677}, {"ts": 1774589700000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 38514.4, "quote_volume": 2229.92007, "trades": 17, "taker_buy_volume": 37877.5, "taker_buy_quote": 2193.10725}, {"ts": 1774589760000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 1603.6, "quote_volume": 92.93355, "trades": 5, "taker_buy_volume": 851.1, "taker_buy_quote": 49.3638}, {"ts": 1774589820000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 18652.1, "quote_volume": 1081.53996, "trades": 21, "taker_buy_volume": 5864.0, "taker_buy_quote": 340.112}, {"ts": 1774589880000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8860.4, "quote_volume": 513.82239, "trades": 3, "taker_buy_volume": 8052.3, "taker_buy_quote": 467.0334}, {"ts": 1774589940000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 54559.0, "quote_volume": 3158.9661, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 32536.3, "quote_volume": 1883.85177, "trades": 36, "taker_buy_volume": 6302.4, "taker_buy_quote": 364.90896}, {"ts": 1774590060000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 7372.9, "quote_volume": 426.83168, "trades": 10, "taker_buy_volume": 6685.8, "taker_buy_quote": 387.1173}, {"ts": 1774590120000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 1353.2, "quote_volume": 78.402, "trades": 3, "taker_buy_volume": 517.2, "taker_buy_quote": 29.9976}, {"ts": 1774590180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 875.4, "quote_volume": 50.68566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 7353.3, "quote_volume": 425.75607, "trades": 7, "taker_buy_volume": 4413.6, "taker_buy_quote": 255.54744}, {"ts": 1774590300000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1841.1, "quote_volume": 106.52965, "trades": 2, "taker_buy_volume": 1140.7, "taker_buy_quote": 66.04653}, {"ts": 1774590360000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 10527.4, "quote_volume": 609.46753, "trades": 3, "taker_buy_volume": 9838.1, "taker_buy_quote": 569.62599}, {"ts": 1774590420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 769.1, "quote_volume": 44.45398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 838.7, "quote_volume": 48.47686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590540000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 173617.4, "quote_volume": 10052.35687, "trades": 16, "taker_buy_volume": 172711.5, "taker_buy_quote": 9999.99585}, {"ts": 1774590600000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 615.2, "quote_volume": 35.55856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590660000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 6933.8, "quote_volume": 401.38429, "trades": 2, "taker_buy_volume": 6106.5, "taker_buy_quote": 353.56635}, {"ts": 1774590720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 58826.8, "quote_volume": 3406.07172, "trades": 16, "taker_buy_volume": 49325.8, "taker_buy_quote": 2855.96382}, {"ts": 1774590780000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 635.8, "quote_volume": 36.81282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590840000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 2401.2, "quote_volume": 139.2019, "trades": 2, "taker_buy_volume": 1724.2, "taker_buy_quote": 100.0036}, {"ts": 1774590900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3644.9, "quote_volume": 211.4042, "trades": 2, "taker_buy_volume": 3644.9, "taker_buy_quote": 211.4042}, {"ts": 1774590960000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 26451.5, "quote_volume": 1534.124, "trades": 13, "taker_buy_volume": 25821.5, "taker_buy_quote": 1497.647}, {"ts": 1774591020000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 52026.4, "quote_volume": 3017.5312, "trades": 21, "taker_buy_volume": 14622.9, "taker_buy_quote": 848.1282}, {"ts": 1774591080000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 15937.9, "quote_volume": 924.3982, "trades": 25, "taker_buy_volume": 3142.6, "taker_buy_quote": 182.2708}, {"ts": 1774591140000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 11385.9, "quote_volume": 660.2216, "trades": 9, "taker_buy_volume": 7637.2, "taker_buy_quote": 442.9576}, {"ts": 1774591200000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 29031.0, "quote_volume": 1683.96578, "trades": 13, "taker_buy_volume": 28165.0, "taker_buy_quote": 1633.73778}, {"ts": 1774591260000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 35151.6, "quote_volume": 2038.70299, "trades": 14, "taker_buy_volume": 7698.6, "taker_buy_quote": 446.5188}, {"ts": 1774591320000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 86070.1, "quote_volume": 4992.00049, "trades": 13, "taker_buy_volume": 85417.0, "taker_buy_quote": 4954.186}, {"ts": 1774591380000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 762.7, "quote_volume": 44.16033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591440000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 5671.4, "quote_volume": 329.0418, "trades": 10, "taker_buy_volume": 4727.7, "taker_buy_quote": 274.37343}, {"ts": 1774591500000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 4733.9, "quote_volume": 274.4871, "trades": 5, "taker_buy_volume": 3942.9, "taker_buy_quote": 228.6882}, {"ts": 1774591560000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 9781.8, "quote_volume": 567.28276, "trades": 12, "taker_buy_volume": 9165.4, "taker_buy_quote": 531.5932}, {"ts": 1774591620000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 4503.3, "quote_volume": 261.56953, "trades": 3, "taker_buy_volume": 3781.3, "taker_buy_quote": 219.69353}, {"ts": 1774591680000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 4303.2, "quote_volume": 249.8934, "trades": 6, "taker_buy_volume": 3078.0, "taker_buy_quote": 178.8318}, {"ts": 1774591740000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 2372.2, "quote_volume": 137.74881, "trades": 2, "taker_buy_volume": 1612.1, "taker_buy_quote": 93.66301}, {"ts": 1774591800000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 18022.5, "quote_volume": 1047.02617, "trades": 3, "taker_buy_volume": 17211.7, "taker_buy_quote": 999.99977}, {"ts": 1774591860000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 136838.7, "quote_volume": 7936.6446, "trades": 31, "taker_buy_volume": 35901.4, "taker_buy_quote": 2082.2812}, {"ts": 1774591920000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 7286.1, "quote_volume": 422.42543, "trades": 12, "taker_buy_volume": 519.5, "taker_buy_quote": 30.131}, {"ts": 1774591980000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 6821.3, "quote_volume": 395.55125, "trades": 12, "taker_buy_volume": 5979.8, "taker_buy_quote": 346.8284}, {"ts": 1774592040000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 14563.8, "quote_volume": 846.07733, "trades": 3, "taker_buy_volume": 13769.3, "taker_buy_quote": 799.99633}, {"ts": 1774592100000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 620.3, "quote_volume": 35.9774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592160000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 833.6, "quote_volume": 48.3488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592220000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 924.5, "quote_volume": 53.64207, "trades": 2, "taker_buy_volume": 210.7, "taker_buy_quote": 12.24167}, {"ts": 1774592280000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 24998.7, "quote_volume": 1452.33934, "trades": 9, "taker_buy_volume": 24147.4, "taker_buy_quote": 1402.96394}, {"ts": 1774592340000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 659.7, "quote_volume": 38.2626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592400000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 21940.3, "quote_volume": 1272.5374, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592460000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 239325.0, "quote_volume": 13856.79279, "trades": 36, "taker_buy_volume": 1100.0, "taker_buy_quote": 63.69}, {"ts": 1774592520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 640.8, "quote_volume": 37.03824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592580000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 145098.7, "quote_volume": 8401.13885, "trades": 19, "taker_buy_volume": 137355.8, "taker_buy_quote": 7952.90082}, {"ts": 1774592640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 762.5, "quote_volume": 44.14875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592700000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 826.6, "quote_volume": 47.86014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1997.3, "quote_volume": 115.64367, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 878.3, "quote_volume": 50.85357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592880000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5154.9, "quote_volume": 298.90708, "trades": 11, "taker_buy_volume": 4383.7, "taker_buy_quote": 254.2546}, {"ts": 1774592940000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 127528.3, "quote_volume": 7396.79651, "trades": 14, "taker_buy_volume": 17826.3, "taker_buy_quote": 1034.08051}, {"ts": 1774593000000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 38357.4, "quote_volume": 2224.74878, "trades": 12, "taker_buy_volume": 36849.4, "taker_buy_quote": 2137.28478}, {"ts": 1774593060000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 8054.3, "quote_volume": 467.50869, "trades": 9, "taker_buy_volume": 3592.9, "taker_buy_quote": 208.74749}, {"ts": 1774593120000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 27018.7, "quote_volume": 1566.99699, "trades": 20, "taker_buy_volume": 10826.1, "taker_buy_quote": 627.9138}, {"ts": 1774593180000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 1819.3, "quote_volume": 105.43314, "trades": 2, "taker_buy_volume": 956.7, "taker_buy_quote": 55.4886}, {"ts": 1774593240000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 1802.7, "quote_volume": 104.47049, "trades": 2, "taker_buy_volume": 941.6, "taker_buy_quote": 54.6128}, {"ts": 1774593300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 809.7, "quote_volume": 46.88163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593360000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 1890.5, "quote_volume": 109.56598, "trades": 2, "taker_buy_volume": 1060.3, "taker_buy_quote": 61.4974}, {"ts": 1774593420000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 876.7, "quote_volume": 50.76093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593480000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 1059.6, "quote_volume": 61.37721, "trades": 2, "taker_buy_volume": 263.7, "taker_buy_quote": 15.2946}, {"ts": 1774593540000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 762.5, "quote_volume": 44.14875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 2373.2, "quote_volume": 137.6456, "trades": 1, "taker_buy_volume": 2373.2, "taker_buy_quote": 137.6456}, {"ts": 1774593660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 815.9, "quote_volume": 47.24061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593720000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 652.9, "quote_volume": 37.80291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593780000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 63283.1, "quote_volume": 3665.09149, "trades": 13, "taker_buy_volume": 10000.0, "taker_buy_quote": 580.0}, {"ts": 1774593840000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 980.6, "quote_volume": 56.79161, "trades": 3, "taker_buy_volume": 148.7, "taker_buy_quote": 8.6246}, {"ts": 1774593900000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 71644.6, "quote_volume": 4150.89881, "trades": 29, "taker_buy_volume": 45395.1, "taker_buy_quote": 2631.05276}, {"ts": 1774593960000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 13167.7, "quote_volume": 762.45983, "trades": 11, "taker_buy_volume": 11984.5, "taker_buy_quote": 693.95255}, {"ts": 1774594020000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 2350.8, "quote_volume": 136.11132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594080000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 868.2, "quote_volume": 50.26878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594140000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 43106.2, "quote_volume": 2500.07077, "trades": 15, "taker_buy_volume": 42217.9, "taker_buy_quote": 2448.6382}, {"ts": 1774594200000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 904.8, "quote_volume": 52.4784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 1835.2, "quote_volume": 106.4416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 748.5, "quote_volume": 43.413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594380000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 12870.1, "quote_volume": 747.4678, "trades": 5, "taker_buy_volume": 10020.0, "taker_buy_quote": 582.162}, {"ts": 1774594440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 863.2, "quote_volume": 50.0656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594500000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 161007.6, "quote_volume": 9338.35021, "trades": 33, "taker_buy_volume": 54038.4, "taker_buy_quote": 3134.2272}, {"ts": 1774594560000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 62086.8, "quote_volume": 3601.0344, "trades": 20, "taker_buy_volume": 58716.9, "taker_buy_quote": 3405.5802}, {"ts": 1774594620000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 41042.7, "quote_volume": 2380.4766, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594680000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 1963.5, "quote_volume": 113.80063, "trades": 2, "taker_buy_volume": 1139.8, "taker_buy_quote": 66.1084}, {"ts": 1774594740000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 926.2, "quote_volume": 53.62698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594800000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 892.6, "quote_volume": 51.68154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594860000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 201724.7, "quote_volume": 11680.15325, "trades": 27, "taker_buy_volume": 2931.2, "taker_buy_quote": 170.0096}, {"ts": 1774594920000, "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": 1774594980000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 72569.7, "quote_volume": 4201.78563, "trades": 20, "taker_buy_volume": 69474.1, "taker_buy_quote": 4022.55039}, {"ts": 1774595040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4211.7, "quote_volume": 243.85743, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 722.0, "quote_volume": 41.8038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595160000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 39884.5, "quote_volume": 2309.31255, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1508.7, "quote_volume": 87.20286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595280000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1711.1, "quote_volume": 98.99195, "trades": 2, "taker_buy_volume": 903.7, "taker_buy_quote": 52.32423}, {"ts": 1774595340000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 63837.1, "quote_volume": 3689.78438, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595400000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 890.0, "quote_volume": 51.36519, "trades": 4, "taker_buy_volume": 121.9, "taker_buy_quote": 7.04582}, {"ts": 1774595460000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 141103.3, "quote_volume": 8167.48203, "trades": 39, "taker_buy_volume": 130146.2, "taker_buy_quote": 7533.12897}, {"ts": 1774595520000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 2007.3, "quote_volume": 116.1361, "trades": 3, "taker_buy_volume": 1141.6, "taker_buy_quote": 66.09864}, {"ts": 1774595580000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 115758.4, "quote_volume": 6702.3203, "trades": 24, "taker_buy_volume": 81286.6, "taker_buy_quote": 4706.49414}, {"ts": 1774595640000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 110438.3, "quote_volume": 6382.70654, "trades": 40, "taker_buy_volume": 39874.9, "taker_buy_quote": 2304.76922}, {"ts": 1774595700000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 64954.3, "quote_volume": 3754.35854, "trades": 23, "taker_buy_volume": 45106.0, "taker_buy_quote": 2607.1268}, {"ts": 1774595760000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 41320.9, "quote_volume": 2384.87988, "trades": 11, "taker_buy_volume": 6639.5, "taker_buy_quote": 383.7631}, {"ts": 1774595820000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 5373.1, "quote_volume": 310.25772, "trades": 4, "taker_buy_volume": 2298.5, "taker_buy_quote": 132.8533}, {"ts": 1774595880000, "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0579, "volume": 30374.6, "quote_volume": 1757.8621, "trades": 15, "taker_buy_volume": 26610.8, "taker_buy_quote": 1540.414}, {"ts": 1774595940000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 77899.3, "quote_volume": 4502.497, "trades": 28, "taker_buy_volume": 48781.8, "taker_buy_quote": 2819.58804}, {"ts": 1774596000000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 7028.2, "quote_volume": 406.31631, "trades": 5, "taker_buy_volume": 863.5, "taker_buy_quote": 49.99665}, {"ts": 1774596060000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 13263.9, "quote_volume": 766.80954, "trades": 6, "taker_buy_volume": 1561.2, "taker_buy_quote": 90.39348}, {"ts": 1774596120000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 17396.7, "quote_volume": 1007.14698, "trades": 4, "taker_buy_volume": 16177.2, "taker_buy_quote": 936.65988}, {"ts": 1774596180000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 112466.9, "quote_volume": 6513.54525, "trades": 18, "taker_buy_volume": 92440.6, "taker_buy_quote": 5354.02248}, {"ts": 1774596240000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 887.1, "quote_volume": 51.36309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596300000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 84900.5, "quote_volume": 4915.73895, "trades": 22, "taker_buy_volume": 26350.8, "taker_buy_quote": 1525.71132}, {"ts": 1774596360000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 30519.7, "quote_volume": 1767.09063, "trades": 10, "taker_buy_volume": 4485.0, "taker_buy_quote": 259.6815}, {"ts": 1774596420000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 92505.6, "quote_volume": 5347.49635, "trades": 11, "taker_buy_volume": 6726.7, "taker_buy_quote": 389.47593}, {"ts": 1774596480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 608.8, "quote_volume": 35.18864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 774.4, "quote_volume": 44.76032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596600000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 128628.9, "quote_volume": 7447.61331, "trades": 31, "taker_buy_volume": 117543.3, "taker_buy_quote": 6805.75707}, {"ts": 1774596660000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 23816.1, "quote_volume": 1378.88337, "trades": 8, "taker_buy_volume": 4458.7, "taker_buy_quote": 258.15873}, {"ts": 1774596720000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 44618.9, "quote_volume": 2583.36243, "trades": 21, "taker_buy_volume": 28368.5, "taker_buy_quote": 1642.54666}, {"ts": 1774596780000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 3154.0, "quote_volume": 182.52952, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 728.8, "quote_volume": 42.12464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596900000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 10804.7, "quote_volume": 624.51166, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596960000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 46869.7, "quote_volume": 2713.68622, "trades": 21, "taker_buy_volume": 44023.7, "taker_buy_quote": 2548.97223}, {"ts": 1774597020000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 9009.1, "quote_volume": 520.72598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597080000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 831.0, "quote_volume": 48.0318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597140000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 971.9, "quote_volume": 56.17582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597200000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 878.6, "quote_volume": 50.78308, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597260000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 473793.7, "quote_volume": 27399.07654, "trades": 53, "taker_buy_volume": 66615.9, "taker_buy_quote": 3857.06061}, {"ts": 1774597320000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 54631.8, "quote_volume": 3163.18122, "trades": 34, "taker_buy_volume": 49972.2, "taker_buy_quote": 2893.39038}, {"ts": 1774597380000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 21602.8, "quote_volume": 1250.72279, "trades": 18, "taker_buy_volume": 7985.7, "taker_buy_quote": 462.37203}, {"ts": 1774597440000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 4377.9, "quote_volume": 253.40668, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597500000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 702.8, "quote_volume": 40.62184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597560000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 708.9, "quote_volume": 40.9831, "trades": 4, "taker_buy_volume": 86.8, "taker_buy_quote": 5.02572}, {"ts": 1774597620000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 114003.5, "quote_volume": 6592.24762, "trades": 26, "taker_buy_volume": 28453.2, "taker_buy_quote": 1647.44028}, {"ts": 1774597680000, "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": 1774597740000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 139450.3, "quote_volume": 8060.22734, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597800000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 609.8, "quote_volume": 35.24644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597860000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1025.6, "quote_volume": 59.30213, "trades": 5, "taker_buy_volume": 224.5, "taker_buy_quote": 12.99855}, {"ts": 1774597920000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 158159.8, "quote_volume": 9141.55773, "trades": 47, "taker_buy_volume": 58726.3, "taker_buy_quote": 3394.38014}, {"ts": 1774597980000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 47235.0, "quote_volume": 2730.183, "trades": 73, "taker_buy_volume": 45086.2, "taker_buy_quote": 2605.98236}, {"ts": 1774598040000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 28110.8, "quote_volume": 1624.7227, "trades": 11, "taker_buy_volume": 27295.4, "taker_buy_quote": 1577.67412}, {"ts": 1774598100000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 902.9, "quote_volume": 52.18762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598160000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 1261.6, "quote_volume": 72.98334, "trades": 3, "taker_buy_volume": 628.6, "taker_buy_quote": 36.39594}, {"ts": 1774598220000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 814.2, "quote_volume": 47.06076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 750.0, "quote_volume": 43.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598340000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 20843.5, "quote_volume": 1206.74875, "trades": 12, "taker_buy_volume": 19944.5, "taker_buy_quote": 1154.78655}, {"ts": 1774598400000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 10598.8, "quote_volume": 613.729, "trades": 3, "taker_buy_volume": 584.8, "taker_buy_quote": 33.9184}, {"ts": 1774598460000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 153301.3, "quote_volume": 8904.72899, "trades": 71, "taker_buy_volume": 97061.4, "taker_buy_quote": 5637.26278}, {"ts": 1774598520000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 898.1, "quote_volume": 52.0898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598580000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 251647.0, "quote_volume": 14593.21425, "trades": 57, "taker_buy_volume": 86223.5, "taker_buy_quote": 5000.963}, {"ts": 1774598640000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1169.0, "quote_volume": 67.6851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598700000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 16524.8, "quote_volume": 956.80316, "trades": 6, "taker_buy_volume": 172.4, "taker_buy_quote": 9.9992}, {"ts": 1774598760000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1971.5, "quote_volume": 114.14985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598820000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 116942.1, "quote_volume": 6770.75029, "trades": 31, "taker_buy_volume": 67643.6, "taker_buy_quote": 3916.56444}, {"ts": 1774598880000, "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 105128.8, "quote_volume": 6089.88976, "trades": 21, "taker_buy_volume": 104454.2, "taker_buy_quote": 6050.89788}, {"ts": 1774598940000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 6560.1, "quote_volume": 380.40354, "trades": 2, "taker_buy_volume": 5737.5, "taker_buy_quote": 332.775}, {"ts": 1774599000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 893.1, "quote_volume": 51.71049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599060000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 163735.5, "quote_volume": 9473.88272, "trades": 30, "taker_buy_volume": 27049.7, "taker_buy_quote": 1566.17763}, {"ts": 1774599120000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 51784.5, "quote_volume": 2998.24435, "trades": 14, "taker_buy_volume": 22985.8, "taker_buy_quote": 1330.87782}, {"ts": 1774599180000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 67888.1, "quote_volume": 3930.72099, "trades": 17, "taker_buy_volume": 38183.6, "taker_buy_quote": 2210.83044}, {"ts": 1774599240000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 616.3, "quote_volume": 35.62214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599300000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 9386.6, "quote_volume": 543.40903, "trades": 2, "taker_buy_volume": 8635.5, "taker_buy_quote": 499.99545}, {"ts": 1774599360000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 831.8, "quote_volume": 48.07804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 664.0, "quote_volume": 38.3792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599480000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 2001.1, "quote_volume": 115.66358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599540000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 907.1, "quote_volume": 52.43038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599600000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1036.7, "quote_volume": 59.94026, "trades": 2, "taker_buy_volume": 190.0, "taker_buy_quote": 11.001}, {"ts": 1774599660000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 1682.6, "quote_volume": 97.33961, "trades": 2, "taker_buy_volume": 853.3, "taker_buy_quote": 49.40607}, {"ts": 1774599720000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 12135.5, "quote_volume": 701.4319, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599780000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 112552.2, "quote_volume": 6505.6321, "trades": 35, "taker_buy_volume": 28422.7, "taker_buy_quote": 1642.947}, {"ts": 1774599840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 656.3, "quote_volume": 37.93414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599900000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 759.0, "quote_volume": 43.8702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599960000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 766.1, "quote_volume": 44.28058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600020000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 162491.3, "quote_volume": 9391.92649, "trades": 13, "taker_buy_volume": 22756.3, "taker_buy_quote": 1315.31414}, {"ts": 1774600080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 7098.4, "quote_volume": 409.57768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600140000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 41066.4, "quote_volume": 2373.57332, "trades": 6, "taker_buy_volume": 40420.4, "taker_buy_quote": 2336.29912}, {"ts": 1774600200000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 28280.1, "quote_volume": 1634.07608, "trades": 20, "taker_buy_volume": 23143.1, "taker_buy_quote": 1337.67118}, {"ts": 1774600260000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 10870.3, "quote_volume": 627.21631, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600320000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 908.6, "quote_volume": 52.42622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600380000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 13492.8, "quote_volume": 778.54321, "trades": 5, "taker_buy_volume": 86.5, "taker_buy_quote": 4.9997}, {"ts": 1774600440000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 768.0, "quote_volume": 44.3136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600500000, "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0575, "volume": 911784.3, "quote_volume": 52451.88509, "trades": 202, "taker_buy_volume": 158614.4, "taker_buy_quote": 9121.0892}, {"ts": 1774600560000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 311102.2, "quote_volume": 17861.45017, "trades": 103, "taker_buy_volume": 167653.0, "taker_buy_quote": 9624.83435}, {"ts": 1774600620000, "open": 0.0574, "high": 0.0575, "low": 0.0572, "close": 0.0573, "volume": 374894.9, "quote_volume": 21493.93841, "trades": 118, "taker_buy_volume": 107121.1, "taker_buy_quote": 6139.04685}, {"ts": 1774600680000, "open": 0.0573, "high": 0.0573, "low": 0.057, "close": 0.0571, "volume": 879598.2, "quote_volume": 50227.63245, "trades": 188, "taker_buy_volume": 283507.0, "taker_buy_quote": 16199.07837}, {"ts": 1774600740000, "open": 0.057, "high": 0.0571, "low": 0.0568, "close": 0.0569, "volume": 822161.9, "quote_volume": 46795.9669, "trades": 149, "taker_buy_volume": 249850.5, "taker_buy_quote": 14221.78571}, {"ts": 1774600800000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 139134.0, "quote_volume": 7923.72495, "trades": 52, "taker_buy_volume": 78910.3, "taker_buy_quote": 4496.99642}, {"ts": 1774600860000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 61268.6, "quote_volume": 3498.19139, "trades": 17, "taker_buy_volume": 58811.9, "taker_buy_quote": 3358.15949}, {"ts": 1774600920000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 235874.7, "quote_volume": 13468.59263, "trades": 14, "taker_buy_volume": 1472.6, "taker_buy_quote": 84.23272}, {"ts": 1774600980000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 172785.2, "quote_volume": 9869.95934, "trades": 36, "taker_buy_volume": 109023.6, "taker_buy_quote": 6229.25803}, {"ts": 1774601040000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 63326.7, "quote_volume": 3622.19804, "trades": 11, "taker_buy_volume": 62434.7, "taker_buy_quote": 3571.26484}, {"ts": 1774601100000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 234178.2, "quote_volume": 13372.01183, "trades": 43, "taker_buy_volume": 89771.3, "taker_buy_quote": 5126.37784}, {"ts": 1774601160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 651.5, "quote_volume": 37.1355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601220000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 35523.3, "quote_volume": 2024.83685, "trades": 9, "taker_buy_volume": 87.5, "taker_buy_quote": 4.99625}, {"ts": 1774601280000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 99682.6, "quote_volume": 5691.76316, "trades": 15, "taker_buy_volume": 97822.9, "taker_buy_quote": 5585.68759}, {"ts": 1774601340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 735.5, "quote_volume": 41.99705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601400000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 13415.6, "quote_volume": 767.37232, "trades": 17, "taker_buy_volume": 12569.1, "taker_buy_quote": 718.95252}, {"ts": 1774601460000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 305877.6, "quote_volume": 17572.33661, "trades": 79, "taker_buy_volume": 279299.3, "taker_buy_quote": 16046.74219}, {"ts": 1774601520000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 99191.6, "quote_volume": 5697.41431, "trades": 51, "taker_buy_volume": 12056.6, "taker_buy_quote": 693.2545}, {"ts": 1774601580000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 16070.1, "quote_volume": 922.3338, "trades": 90, "taker_buy_volume": 4032.6, "taker_buy_quote": 231.47124}, {"ts": 1774601640000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 14180.3, "quote_volume": 813.94922, "trades": 15, "taker_buy_volume": 11984.3, "taker_buy_quote": 687.89882}, {"ts": 1774601700000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 280478.2, "quote_volume": 16073.23037, "trades": 41, "taker_buy_volume": 89108.1, "taker_buy_quote": 5107.57977}, {"ts": 1774601760000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2375.5, "quote_volume": 136.11615, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601820000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1327.0, "quote_volume": 76.0371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601880000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 30487.1, "quote_volume": 1746.91083, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601940000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 1124.9, "quote_volume": 64.34428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602000000, "open": 0.0573, "high": 0.0573, "low": 0.057, "close": 0.057, "volume": 248894.0, "quote_volume": 14207.14408, "trades": 78, "taker_buy_volume": 26592.0, "taker_buy_quote": 1520.13351}, {"ts": 1774602060000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 439839.9, "quote_volume": 25070.82736, "trades": 117, "taker_buy_volume": 246484.9, "taker_buy_quote": 14049.66231}, {"ts": 1774602120000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 207059.5, "quote_volume": 11802.31232, "trades": 72, "taker_buy_volume": 111607.3, "taker_buy_quote": 6361.6161}, {"ts": 1774602180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 26792.5, "quote_volume": 1527.1725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602240000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 95874.3, "quote_volume": 5454.26777, "trades": 31, "taker_buy_volume": 6658.7, "taker_buy_quote": 378.88003}, {"ts": 1774602300000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 9417.5, "quote_volume": 535.78026, "trades": 3, "taker_buy_volume": 8662.6, "taker_buy_quote": 492.90194}, {"ts": 1774602360000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 178238.2, "quote_volume": 10109.43305, "trades": 59, "taker_buy_volume": 88156.5, "taker_buy_quote": 4999.14755}, {"ts": 1774602420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 118646.6, "quote_volume": 6727.26222, "trades": 69, "taker_buy_volume": 51555.7, "taker_buy_quote": 2923.20819}, {"ts": 1774602480000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 32223.3, "quote_volume": 1823.87761, "trades": 9, "taker_buy_volume": 388.3, "taker_buy_quote": 22.01661}, {"ts": 1774602540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 235154.8, "quote_volume": 13309.76168, "trades": 107, "taker_buy_volume": 93790.2, "taker_buy_quote": 5308.52532}, {"ts": 1774602600000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 180176.9, "quote_volume": 10197.92991, "trades": 52, "taker_buy_volume": 137584.4, "taker_buy_quote": 7787.27704}, {"ts": 1774602660000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 149868.1, "quote_volume": 8474.28405, "trades": 50, "taker_buy_volume": 413.3, "taker_buy_quote": 23.39278}, {"ts": 1774602720000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 37388.2, "quote_volume": 2116.13656, "trades": 13, "taker_buy_volume": 3246.5, "taker_buy_quote": 183.7519}, {"ts": 1774602780000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 147302.9, "quote_volume": 8337.27685, "trades": 34, "taker_buy_volume": 81327.1, "taker_buy_quote": 4603.11386}, {"ts": 1774602840000, "open": 0.0566, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 1802752.4, "quote_volume": 101797.91557, "trades": 179, "taker_buy_volume": 323866.2, "taker_buy_quote": 18300.31576}, {"ts": 1774602900000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 51591.0, "quote_volume": 2918.46457, "trades": 28, "taker_buy_volume": 47094.4, "taker_buy_quote": 2664.28324}, {"ts": 1774602960000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 173981.9, "quote_volume": 9847.32839, "trades": 157, "taker_buy_volume": 77464.2, "taker_buy_quote": 4384.50899}, {"ts": 1774603020000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 94106.4, "quote_volume": 5317.1024, "trades": 17, "taker_buy_volume": 908.0, "taker_buy_quote": 51.3928}, {"ts": 1774603080000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 153554.2, "quote_volume": 8676.2333, "trades": 41, "taker_buy_volume": 149147.2, "taker_buy_quote": 8427.2378}, {"ts": 1774603140000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 3369.8, "quote_volume": 190.64493, "trades": 3, "taker_buy_volume": 2512.3, "taker_buy_quote": 142.19618}, {"ts": 1774603200000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 28005.7, "quote_volume": 1585.28596, "trades": 18, "taker_buy_volume": 27239.8, "taker_buy_quote": 1542.01261}, {"ts": 1774603260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 8327.2, "quote_volume": 471.31952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603320000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 58223.8, "quote_volume": 3295.39506, "trades": 34, "taker_buy_volume": 36201.1, "taker_buy_quote": 2048.99287}, {"ts": 1774603380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 52094.2, "quote_volume": 2948.53172, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603440000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 6127.6, "quote_volume": 346.8398, "trades": 4, "taker_buy_volume": 176.4, "taker_buy_quote": 10.00188}, {"ts": 1774603500000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 77317.1, "quote_volume": 4383.20145, "trades": 21, "taker_buy_volume": 66863.0, "taker_buy_quote": 3791.1321}, {"ts": 1774603560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 7317.7, "quote_volume": 414.91359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603620000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 16013.5, "quote_volume": 908.98371, "trades": 7, "taker_buy_volume": 10182.6, "taker_buy_quote": 578.37168}, {"ts": 1774603680000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 17940.6, "quote_volume": 1018.19251, "trades": 9, "taker_buy_volume": 9604.9, "taker_buy_quote": 545.55832}, {"ts": 1774603740000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 8038.5, "quote_volume": 455.87359, "trades": 4, "taker_buy_volume": 906.4, "taker_buy_quote": 51.48352}, {"ts": 1774603800000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 6981.5, "quote_volume": 395.85105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603860000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 9008.4, "quote_volume": 510.8792, "trades": 12, "taker_buy_volume": 1029.2, "taker_buy_quote": 58.45856}, {"ts": 1774603920000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 17047.9, "quote_volume": 967.62579, "trades": 18, "taker_buy_volume": 10098.6, "taker_buy_quote": 573.60048}, {"ts": 1774603980000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 29268.6, "quote_volume": 1661.91839, "trades": 9, "taker_buy_volume": 23887.7, "taker_buy_quote": 1356.82136}, {"ts": 1774604040000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 41242.9, "quote_volume": 2337.90543, "trades": 18, "taker_buy_volume": 16637.2, "taker_buy_quote": 943.34684}, {"ts": 1774604100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 10349.7, "quote_volume": 585.79302, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604160000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 6981.7, "quote_volume": 395.21713, "trades": 5, "taker_buy_volume": 529.1, "taker_buy_quote": 29.99997}, {"ts": 1774604220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 30290.2, "quote_volume": 1714.42532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 10874.9, "quote_volume": 615.51934, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6472.3, "quote_volume": 366.33218, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604400000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 7716.0, "quote_volume": 436.76802, "trades": 4, "taker_buy_volume": 424.2, "taker_buy_quote": 24.05214}, {"ts": 1774604460000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 54587.0, "quote_volume": 3089.34509, "trades": 36, "taker_buy_volume": 23655.3, "taker_buy_quote": 1338.89915}, {"ts": 1774604520000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 9737.4, "quote_volume": 551.1633, "trades": 5, "taker_buy_volume": 264.6, "taker_buy_quote": 15.00282}, {"ts": 1774604580000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 12442.1, "quote_volume": 704.88772, "trades": 7, "taker_buy_volume": 6648.6, "taker_buy_quote": 376.97562}, {"ts": 1774604640000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 7261.3, "quote_volume": 411.03998, "trades": 10, "taker_buy_volume": 504.0, "taker_buy_quote": 28.5768}, {"ts": 1774604700000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 9572.2, "quote_volume": 542.05698, "trades": 8, "taker_buy_volume": 2704.6, "taker_buy_quote": 153.35082}, {"ts": 1774604760000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 181099.5, "quote_volume": 10249.98662, "trades": 31, "taker_buy_volume": 68183.7, "taker_buy_quote": 3859.19742}, {"ts": 1774604820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 42147.4, "quote_volume": 2385.54284, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 108978.7, "quote_volume": 6168.19442, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5997.1, "quote_volume": 339.43586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605000000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 15485.0, "quote_volume": 877.14155, "trades": 8, "taker_buy_volume": 6905.5, "taker_buy_quote": 391.54185}, {"ts": 1774605060000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 49357.5, "quote_volume": 2798.04885, "trades": 12, "taker_buy_volume": 44143.5, "taker_buy_quote": 2502.93645}, {"ts": 1774605120000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 154612.9, "quote_volume": 8766.38628, "trades": 34, "taker_buy_volume": 70056.0, "taker_buy_quote": 3972.1752}, {"ts": 1774605180000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 242795.5, "quote_volume": 13766.87237, "trades": 37, "taker_buy_volume": 127436.5, "taker_buy_quote": 7226.01707}, {"ts": 1774605240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 61967.9, "quote_volume": 3513.57993, "trades": 9, "taker_buy_volume": 58440.7, "taker_buy_quote": 3313.58769}, {"ts": 1774605300000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 773.0, "quote_volume": 43.8291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605360000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 62161.7, "quote_volume": 3524.47775, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 899.5, "quote_volume": 50.9117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605480000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 290529.2, "quote_volume": 16492.38653, "trades": 59, "taker_buy_volume": 266817.4, "taker_buy_quote": 15147.92747}, {"ts": 1774605540000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 9713.9, "quote_volume": 551.66533, "trades": 3, "taker_buy_volume": 8872.0, "taker_buy_quote": 503.9296}, {"ts": 1774605600000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 300739.6, "quote_volume": 17027.54838, "trades": 60, "taker_buy_volume": 91578.8, "taker_buy_quote": 5183.36008}, {"ts": 1774605660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7399.5, "quote_volume": 418.8117, "trades": 7, "taker_buy_volume": 2260.2, "taker_buy_quote": 127.92732}, {"ts": 1774605720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 11599.2, "quote_volume": 657.67464, "trades": 17, "taker_buy_volume": 10925.7, "taker_buy_quote": 619.48719}, {"ts": 1774605780000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 148294.8, "quote_volume": 8408.24818, "trades": 49, "taker_buy_volume": 88042.2, "taker_buy_quote": 4991.99274}, {"ts": 1774605840000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 19559.3, "quote_volume": 1109.34718, "trades": 11, "taker_buy_volume": 14916.8, "taker_buy_quote": 846.11743}, {"ts": 1774605900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 101991.9, "quote_volume": 5782.94073, "trades": 43, "taker_buy_volume": 7531.5, "taker_buy_quote": 427.03605}, {"ts": 1774605960000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 70015.4, "quote_volume": 3969.89481, "trades": 14, "taker_buy_volume": 69005.6, "taker_buy_quote": 3912.72896}, {"ts": 1774606020000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 88802.0, "quote_volume": 5035.0822, "trades": 14, "taker_buy_volume": 5579.2, "taker_buy_quote": 316.34944}, {"ts": 1774606080000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 78124.3, "quote_volume": 4429.64781, "trades": 35, "taker_buy_volume": 70161.6, "taker_buy_quote": 3978.16272}, {"ts": 1774606140000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 5428.7, "quote_volume": 307.84314, "trades": 3, "taker_buy_volume": 358.5, "taker_buy_quote": 20.3628}, {"ts": 1774606200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2555.9, "quote_volume": 144.91953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606260000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 4805.0, "quote_volume": 272.50583, "trades": 3, "taker_buy_volume": 623.3, "taker_buy_quote": 35.40344}, {"ts": 1774606320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 663.9, "quote_volume": 37.64313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606380000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 94407.1, "quote_volume": 5351.4393, "trades": 24, "taker_buy_volume": 11761.2, "taker_buy_quote": 666.86004}, {"ts": 1774606440000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 87014.5, "quote_volume": 4933.65612, "trades": 34, "taker_buy_volume": 72632.9, "taker_buy_quote": 4118.28543}, {"ts": 1774606500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 39129.9, "quote_volume": 2218.66533, "trades": 15, "taker_buy_volume": 2472.9, "taker_buy_quote": 140.21343}, {"ts": 1774606560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 829.2, "quote_volume": 47.01564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606620000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 3999.0, "quote_volume": 226.77851, "trades": 3, "taker_buy_volume": 352.1, "taker_buy_quote": 19.99928}, {"ts": 1774606680000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 59033.5, "quote_volume": 3347.21177, "trades": 26, "taker_buy_volume": 25305.0, "taker_buy_quote": 1434.80582}, {"ts": 1774606740000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 7881.1, "quote_volume": 447.55806, "trades": 4, "taker_buy_volume": 6996.9, "taker_buy_quote": 397.42392}, {"ts": 1774606800000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 6586.1, "quote_volume": 374.024, "trades": 3, "taker_buy_volume": 5921.3, "taker_buy_quote": 336.32984}, {"ts": 1774606860000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 3200.5, "quote_volume": 181.70131, "trades": 10, "taker_buy_volume": 2329.6, "taker_buy_quote": 132.32128}, {"ts": 1774606920000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 976.9, "quote_volume": 55.42285, "trades": 3, "taker_buy_volume": 326.2, "taker_buy_quote": 18.52816}, {"ts": 1774606980000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 98839.1, "quote_volume": 5614.26122, "trades": 36, "taker_buy_volume": 29831.8, "taker_buy_quote": 1694.64658}, {"ts": 1774607040000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 178318.1, "quote_volume": 10146.2176, "trades": 27, "taker_buy_volume": 177495.2, "taker_buy_quote": 10099.47688}, {"ts": 1774607100000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 1643.6, "quote_volume": 93.44085, "trades": 7, "taker_buy_volume": 843.7, "taker_buy_quote": 48.00653}, {"ts": 1774607160000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 104180.1, "quote_volume": 5917.43846, "trades": 9, "taker_buy_volume": 87.8, "taker_buy_quote": 4.99582}, {"ts": 1774607220000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 157238.1, "quote_volume": 8946.83656, "trades": 32, "taker_buy_volume": 74468.4, "taker_buy_quote": 4237.25196}, {"ts": 1774607280000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 34001.7, "quote_volume": 1935.4225, "trades": 15, "taker_buy_volume": 33281.2, "taker_buy_quote": 1894.4981}, {"ts": 1774607340000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 86588.7, "quote_volume": 4926.9058, "trades": 19, "taker_buy_volume": 10443.2, "taker_buy_quote": 594.22685}, {"ts": 1774607400000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 83437.1, "quote_volume": 4747.58253, "trades": 38, "taker_buy_volume": 57005.7, "taker_buy_quote": 3243.63587}, {"ts": 1774607460000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 13662.5, "quote_volume": 777.31918, "trades": 21, "taker_buy_volume": 9570.6, "taker_buy_quote": 544.56714}, {"ts": 1774607520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 15241.6, "quote_volume": 867.24704, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607580000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 5098.6, "quote_volume": 290.03162, "trades": 4, "taker_buy_volume": 4311.4, "taker_buy_quote": 245.31866}, {"ts": 1774607640000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 56160.4, "quote_volume": 3194.91599, "trades": 108, "taker_buy_volume": 21972.8, "taker_buy_quote": 1250.25232}, {"ts": 1774607700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 100418.1, "quote_volume": 5713.78989, "trades": 17, "taker_buy_volume": 4818.4, "taker_buy_quote": 274.16696}, {"ts": 1774607760000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 84763.8, "quote_volume": 4823.018, "trades": 29, "taker_buy_volume": 73553.2, "taker_buy_quote": 4185.20289}, {"ts": 1774607820000, "open": 0.0568, "high": 0.0568, "low": 0.0562, "close": 0.0564, "volume": 2755470.3, "quote_volume": 155736.23662, "trades": 515, "taker_buy_volume": 728924.0, "taker_buy_quote": 41148.97212}, {"ts": 1774607880000, "open": 0.0564, "high": 0.0565, "low": 0.0559, "close": 0.0562, "volume": 1831726.3, "quote_volume": 102736.03843, "trades": 506, "taker_buy_volume": 803567.2, "taker_buy_quote": 45065.18165}, {"ts": 1774607940000, "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 237292.6, "quote_volume": 13297.96645, "trades": 175, "taker_buy_volume": 105817.4, "taker_buy_quote": 5931.43714}, {"ts": 1774608000000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 169000.6, "quote_volume": 9497.76471, "trades": 95, "taker_buy_volume": 89073.9, "taker_buy_quote": 5009.32797}, {"ts": 1774608060000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 174447.8, "quote_volume": 9800.79058, "trades": 65, "taker_buy_volume": 42512.6, "taker_buy_quote": 2390.35482}, {"ts": 1774608120000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 132421.3, "quote_volume": 7450.39173, "trades": 75, "taker_buy_volume": 114086.0, "taker_buy_quote": 6419.79755}, {"ts": 1774608180000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 21205.2, "quote_volume": 1191.16823, "trades": 14, "taker_buy_volume": 945.6, "taker_buy_quote": 53.14272}, {"ts": 1774608240000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 10270.6, "quote_volume": 576.28919, "trades": 11, "taker_buy_volume": 1085.3, "taker_buy_quote": 60.99386}, {"ts": 1774608300000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 106156.2, "quote_volume": 5955.28194, "trades": 32, "taker_buy_volume": 50775.0, "taker_buy_quote": 2848.4775}, {"ts": 1774608360000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 61066.6, "quote_volume": 3425.64845, "trades": 60, "taker_buy_volume": 37249.6, "taker_buy_quote": 2089.70256}, {"ts": 1774608420000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 6789.0, "quote_volume": 380.92475, "trades": 5, "taker_buy_volume": 618.5, "taker_buy_quote": 34.7597}, {"ts": 1774608480000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 143851.0, "quote_volume": 8071.13624, "trades": 22, "taker_buy_volume": 10951.4, "taker_buy_quote": 615.46868}, {"ts": 1774608540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 128721.4, "quote_volume": 7234.14268, "trades": 54, "taker_buy_volume": 33392.6, "taker_buy_quote": 1876.66412}, {"ts": 1774608600000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 4292.2, "quote_volume": 240.83742, "trades": 4, "taker_buy_volume": 450.0, "taker_buy_quote": 25.29}, {"ts": 1774608660000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 41602.1, "quote_volume": 2338.92611, "trades": 20, "taker_buy_volume": 23051.2, "taker_buy_quote": 1296.36553}, {"ts": 1774608720000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 51016.5, "quote_volume": 2867.04255, "trades": 17, "taker_buy_volume": 21331.8, "taker_buy_quote": 1198.84716}, {"ts": 1774608780000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 102072.4, "quote_volume": 5726.09276, "trades": 23, "taker_buy_volume": 989.8, "taker_buy_quote": 55.52778}, {"ts": 1774608840000, "open": 0.056, "high": 0.056, "low": 0.0556, "close": 0.0559, "volume": 776387.3, "quote_volume": 43314.29758, "trades": 229, "taker_buy_volume": 311156.9, "taker_buy_quote": 17367.78442}, {"ts": 1774608900000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 395926.8, "quote_volume": 22073.0403, "trades": 148, "taker_buy_volume": 155406.6, "taker_buy_quote": 8664.8147}, {"ts": 1774608960000, "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0558, "volume": 117639.4, "quote_volume": 6553.47881, "trades": 65, "taker_buy_volume": 78516.1, "taker_buy_quote": 4373.90351}, {"ts": 1774609020000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 110045.1, "quote_volume": 6140.26968, "trades": 32, "taker_buy_volume": 51002.8, "taker_buy_quote": 2845.95624}, {"ts": 1774609080000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 212577.4, "quote_volume": 11872.82828, "trades": 58, "taker_buy_volume": 147084.3, "taker_buy_quote": 8217.7717}, {"ts": 1774609140000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 21966.3, "quote_volume": 1230.02939, "trades": 22, "taker_buy_volume": 20232.2, "taker_buy_quote": 1133.0032}, {"ts": 1774609200000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 132586.5, "quote_volume": 7429.20317, "trades": 49, "taker_buy_volume": 26039.8, "taker_buy_quote": 1460.81642}, {"ts": 1774609260000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 280125.8, "quote_volume": 15671.48529, "trades": 158, "taker_buy_volume": 132915.3, "taker_buy_quote": 7433.1469}, {"ts": 1774609320000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 124066.3, "quote_volume": 6954.9425, "trades": 118, "taker_buy_volume": 76892.4, "taker_buy_quote": 4308.56518}, {"ts": 1774609380000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 8199.7, "quote_volume": 459.85397, "trades": 22, "taker_buy_volume": 178.2, "taker_buy_quote": 9.99702}, {"ts": 1774609440000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3322.8, "quote_volume": 186.13881, "trades": 6, "taker_buy_volume": 620.1, "taker_buy_quote": 34.78761}, {"ts": 1774609500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 21920.6, "quote_volume": 1227.5536, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609560000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 174556.5, "quote_volume": 9793.1881, "trades": 29, "taker_buy_volume": 161046.7, "taker_buy_quote": 9035.96529}, {"ts": 1774609620000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 106153.5, "quote_volume": 5955.2418, "trades": 27, "taker_buy_volume": 304.5, "taker_buy_quote": 17.1129}, {"ts": 1774609680000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 67658.8, "quote_volume": 3801.09782, "trades": 41, "taker_buy_volume": 30852.7, "taker_buy_quote": 1733.92174}, {"ts": 1774609740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 9457.4, "quote_volume": 530.56014, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609800000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 106267.3, "quote_volume": 5962.26926, "trades": 27, "taker_buy_volume": 105650.0, "taker_buy_quote": 5927.577}, {"ts": 1774609860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 174183.4, "quote_volume": 9789.10708, "trades": 34, "taker_buy_volume": 43215.2, "taker_buy_quote": 2428.69424}, {"ts": 1774609920000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 884.0, "quote_volume": 49.5924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609980000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 128807.0, "quote_volume": 7226.59926, "trades": 30, "taker_buy_volume": 96753.7, "taker_buy_quote": 5428.40913}, {"ts": 1774610040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 885.1, "quote_volume": 49.65411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610100000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 75227.5, "quote_volume": 4227.71169, "trades": 34, "taker_buy_volume": 49893.5, "taker_buy_quote": 2804.0147}, {"ts": 1774610160000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 89993.7, "quote_volume": 5057.4989, "trades": 15, "taker_buy_volume": 79830.9, "taker_buy_quote": 4486.53174}, {"ts": 1774610220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 30859.6, "quote_volume": 1734.30952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 35798.2, "quote_volume": 2011.85884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 10317.0, "quote_volume": 579.8154, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 13548.9, "quote_volume": 761.44818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 828.3, "quote_volume": 46.55046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610520000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 55978.1, "quote_volume": 3146.07756, "trades": 35, "taker_buy_volume": 41650.7, "taker_buy_quote": 2340.96272}, {"ts": 1774610580000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 70920.8, "quote_volume": 3985.66193, "trades": 7, "taker_buy_volume": 5245.5, "taker_buy_quote": 294.7971}, {"ts": 1774610640000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 18313.9, "quote_volume": 1027.56992, "trades": 7, "taker_buy_volume": 1601.3, "taker_buy_quote": 89.99306}, {"ts": 1774610700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 650.5, "quote_volume": 36.49305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610760000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 845.4, "quote_volume": 47.43794, "trades": 3, "taker_buy_volume": 110.0, "taker_buy_quote": 6.182}, {"ts": 1774610820000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 56778.8, "quote_volume": 3185.41203, "trades": 15, "taker_buy_volume": 1213.5, "taker_buy_quote": 68.1987}, {"ts": 1774610880000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 10058.4, "quote_volume": 565.21321, "trades": 3, "taker_buy_volume": 9369.7, "taker_buy_quote": 526.57714}, {"ts": 1774610940000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 12616.1, "quote_volume": 707.96273, "trades": 5, "taker_buy_volume": 1995.2, "taker_buy_quote": 112.13024}, {"ts": 1774611000000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 1553.3, "quote_volume": 87.21216, "trades": 4, "taker_buy_volume": 720.3, "taker_buy_quote": 40.48086}, {"ts": 1774611060000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 7083.7, "quote_volume": 397.64981, "trades": 3, "taker_buy_volume": 2542.4, "taker_buy_quote": 142.88288}, {"ts": 1774611120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 644.3, "quote_volume": 36.14523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611180000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 204431.3, "quote_volume": 11488.93906, "trades": 54, "taker_buy_volume": 149537.9, "taker_buy_quote": 8404.02998}, {"ts": 1774611240000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 2828.6, "quote_volume": 159.03021, "trades": 6, "taker_buy_volume": 628.9, "taker_buy_quote": 35.40707}, {"ts": 1774611300000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 23811.2, "quote_volume": 1338.96436, "trades": 14, "taker_buy_volume": 8649.2, "taker_buy_quote": 486.85996}, {"ts": 1774611360000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 67595.0, "quote_volume": 3798.74804, "trades": 26, "taker_buy_volume": 31900.5, "taker_buy_quote": 1792.8081}, {"ts": 1774611420000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 84546.3, "quote_volume": 4751.5202, "trades": 15, "taker_buy_volume": 83836.2, "taker_buy_quote": 4711.61258}, {"ts": 1774611480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1036.5, "quote_volume": 58.2513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611540000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 104675.2, "quote_volume": 5882.66267, "trades": 30, "taker_buy_volume": 30374.8, "taker_buy_quote": 1707.06376}, {"ts": 1774611600000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 38689.8, "quote_volume": 2174.41996, "trades": 37, "taker_buy_volume": 20857.6, "taker_buy_quote": 1172.33395}, {"ts": 1774611660000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 2674.1, "quote_volume": 150.21918, "trades": 3, "taker_buy_volume": 2021.7, "taker_buy_quote": 113.61954}, {"ts": 1774611720000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 126256.5, "quote_volume": 7095.38082, "trades": 63, "taker_buy_volume": 76746.8, "taker_buy_quote": 4313.17016}, {"ts": 1774611780000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 37285.3, "quote_volume": 2095.45521, "trades": 13, "taker_buy_volume": 36541.9, "taker_buy_quote": 2053.67613}, {"ts": 1774611840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3552.8, "quote_volume": 199.66736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611900000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 903.9, "quote_volume": 50.79918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 754.8, "quote_volume": 42.41976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612020000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 71877.1, "quote_volume": 4040.59043, "trades": 29, "taker_buy_volume": 22334.1, "taker_buy_quote": 1256.34295}, {"ts": 1774612080000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 1864.9, "quote_volume": 104.72233, "trades": 3, "taker_buy_volume": 1014.4, "taker_buy_quote": 57.00928}, {"ts": 1774612140000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 7403.4, "quote_volume": 415.48752, "trades": 3, "taker_buy_volume": 1567.8, "taker_buy_quote": 88.11036}, {"ts": 1774612200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1175.9, "quote_volume": 65.96799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612260000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 145843.3, "quote_volume": 8181.9249, "trades": 58, "taker_buy_volume": 45283.4, "taker_buy_quote": 2540.51451}, {"ts": 1774612320000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 128930.9, "quote_volume": 7231.94058, "trades": 39, "taker_buy_volume": 56217.1, "taker_buy_quote": 3153.77931}, {"ts": 1774612380000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 78709.0, "quote_volume": 4415.1749, "trades": 18, "taker_buy_volume": 67054.3, "taker_buy_quote": 3761.74623}, {"ts": 1774612440000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 182366.3, "quote_volume": 10248.75002, "trades": 36, "taker_buy_volume": 101186.1, "taker_buy_quote": 5686.65882}, {"ts": 1774612500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 209.5, "quote_volume": 11.75295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612560000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 114122.3, "quote_volume": 6413.61176, "trades": 23, "taker_buy_volume": 79789.3, "taker_buy_quote": 4484.15866}, {"ts": 1774612620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 891.6, "quote_volume": 50.01876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 692.5, "quote_volume": 38.84925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 39807.6, "quote_volume": 2233.20636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612800000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 201094.8, "quote_volume": 11282.12425, "trades": 41, "taker_buy_volume": 76500.0, "taker_buy_quote": 4292.35597}, {"ts": 1774612860000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 25803.0, "quote_volume": 1447.45819, "trades": 15, "taker_buy_volume": 14035.4, "taker_buy_quote": 787.38594}, {"ts": 1774612920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 866.4, "quote_volume": 48.5184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612980000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 47826.1, "quote_volume": 2678.3066, "trades": 19, "taker_buy_volume": 450.0, "taker_buy_quote": 25.245}, {"ts": 1774613040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3067.9, "quote_volume": 171.8024, "trades": 11, "taker_buy_volume": 91.0, "taker_buy_quote": 5.096}, {"ts": 1774613100000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 116044.9, "quote_volume": 6498.21071, "trades": 18, "taker_buy_volume": 105786.7, "taker_buy_quote": 5924.0552}, {"ts": 1774613160000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 21971.5, "quote_volume": 1230.49312, "trades": 7, "taker_buy_volume": 891.2, "taker_buy_quote": 49.99632}, {"ts": 1774613220000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3766.7, "quote_volume": 211.21667, "trades": 3, "taker_buy_volume": 2814.7, "taker_buy_quote": 157.90467}, {"ts": 1774613280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 20777.6, "quote_volume": 1163.5456, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 108735.2, "quote_volume": 6078.29768, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613400000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 5102.3, "quote_volume": 285.4352, "trades": 13, "taker_buy_volume": 2166.3, "taker_buy_quote": 121.3128}, {"ts": 1774613460000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 45158.0, "quote_volume": 2528.8825, "trades": 32, "taker_buy_volume": 19076.1, "taker_buy_quote": 1068.2961}, {"ts": 1774613520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4594.9, "quote_volume": 257.3144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613580000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 574.8, "quote_volume": 32.22445, "trades": 2, "taker_buy_volume": 356.5, "taker_buy_quote": 19.99965}, {"ts": 1774613640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1782.5, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 1782.5, "taker_buy_quote": 99.99825}, {"ts": 1774613700000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 105115.1, "quote_volume": 5887.8414, "trades": 24, "taker_buy_volume": 39696.6, "taker_buy_quote": 2224.4054}, {"ts": 1774613760000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3069.4, "quote_volume": 172.06616, "trades": 3, "taker_buy_volume": 1797.6, "taker_buy_quote": 100.84536}, {"ts": 1774613820000, "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": 1774613880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 891.2, "quote_volume": 49.99632, "trades": 1, "taker_buy_volume": 891.2, "taker_buy_quote": 49.99632}, {"ts": 1774613940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 16349.3, "quote_volume": 917.19573, "trades": 12, "taker_buy_volume": 16349.3, "taker_buy_quote": 917.19573}, {"ts": 1774614000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 78707.3, "quote_volume": 4415.47953, "trades": 55, "taker_buy_volume": 26867.7, "taker_buy_quote": 1507.27797}, {"ts": 1774614060000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 90774.0, "quote_volume": 5092.4214, "trades": 75, "taker_buy_volume": 63940.5, "taker_buy_quote": 3587.06205}, {"ts": 1774614120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4879.0, "quote_volume": 273.7119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614180000, "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": 1774614240000, "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": 1774614300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1000.0, "quote_volume": 56.2, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 56.2}, {"ts": 1774614360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2737.4, "quote_volume": 153.84188, "trades": 1, "taker_buy_volume": 2737.4, "taker_buy_quote": 153.84188}, {"ts": 1774614420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1636.7, "quote_volume": 91.98254, "trades": 2, "taker_buy_volume": 1636.7, "taker_buy_quote": 91.98254}, {"ts": 1774614480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 218597.7, "quote_volume": 12263.33097, "trades": 31, "taker_buy_volume": 6284.2, "taker_buy_quote": 352.54362}, {"ts": 1774614540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1370.0, "quote_volume": 76.857, "trades": 1, "taker_buy_volume": 1370.0, "taker_buy_quote": 76.857}, {"ts": 1774614600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4980.4, "quote_volume": 278.9024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1370.0, "quote_volume": 76.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1226.9, "quote_volume": 68.7064, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 145.7, "quote_volume": 8.1592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614840000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 53997.8, "quote_volume": 3022.06316, "trades": 14, "taker_buy_volume": 2400.0, "taker_buy_quote": 134.4}, {"ts": 1774614900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 67430.6, "quote_volume": 3776.1136, "trades": 19, "taker_buy_volume": 66157.3, "taker_buy_quote": 3704.8088}, {"ts": 1774614960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 21322.2, "quote_volume": 1194.0432, "trades": 11, "taker_buy_volume": 19745.0, "taker_buy_quote": 1105.72}, {"ts": 1774615020000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 12629.4, "quote_volume": 708.10753, "trades": 18, "taker_buy_volume": 4545.3, "taker_buy_quote": 255.09342}, {"ts": 1774615080000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 69692.7, "quote_volume": 3902.80855, "trades": 8, "taker_buy_volume": 173.5, "taker_buy_quote": 9.73335}, {"ts": 1774615140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2739.9, "quote_volume": 153.4344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615200000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3615.8, "quote_volume": 202.75995, "trades": 4, "taker_buy_volume": 2751.5, "taker_buy_quote": 154.35915}, {"ts": 1774615260000, "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": 1774615320000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1111.0, "quote_volume": 62.3271, "trades": 1, "taker_buy_volume": 1111.0, "taker_buy_quote": 62.3271}, {"ts": 1774615380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1060.6, "quote_volume": 59.49966, "trades": 2, "taker_buy_volume": 1060.6, "taker_buy_quote": 59.49966}, {"ts": 1774615440000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 24241.3, "quote_volume": 1359.87047, "trades": 20, "taker_buy_volume": 23433.9, "taker_buy_quote": 1314.64179}, {"ts": 1774615500000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 1715.2, "quote_volume": 96.25724, "trades": 3, "taker_buy_volume": 345.2, "taker_buy_quote": 19.40024}, {"ts": 1774615560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1775.2, "quote_volume": 99.58872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 14827.0, "quote_volume": 831.7947, "trades": 12, "taker_buy_volume": 6115.5, "taker_buy_quote": 343.07955}, {"ts": 1774615680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2881.4, "quote_volume": 161.64654, "trades": 4, "taker_buy_volume": 2881.4, "taker_buy_quote": 161.64654}, {"ts": 1774615740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 11123.2, "quote_volume": 622.8992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 887.1, "quote_volume": 49.6776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 837.3, "quote_volume": 46.8888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615920000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 34042.9, "quote_volume": 1909.56804, "trades": 19, "taker_buy_volume": 31656.4, "taker_buy_quote": 1775.92404}, {"ts": 1774615980000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 15607.5, "quote_volume": 875.66971, "trades": 5, "taker_buy_volume": 889.6, "taker_buy_quote": 49.99552}, {"ts": 1774616040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 782.0, "quote_volume": 43.8702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 860.4, "quote_volume": 48.26844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 753.2, "quote_volume": 42.25452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 73600.3, "quote_volume": 4136.33686, "trades": 18, "taker_buy_volume": 72700.8, "taker_buy_quote": 4085.78496}, {"ts": 1774616280000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 84621.0, "quote_volume": 4756.14424, "trades": 13, "taker_buy_volume": 4440.4, "taker_buy_quote": 249.99452}, {"ts": 1774616340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 911.5, "quote_volume": 51.2263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616400000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 95605.0, "quote_volume": 5373.01484, "trades": 13, "taker_buy_volume": 138.4, "taker_buy_quote": 7.79192}, {"ts": 1774616460000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 137355.5, "quote_volume": 7733.02686, "trades": 36, "taker_buy_volume": 67887.6, "taker_buy_quote": 3822.07188}, {"ts": 1774616520000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 65122.7, "quote_volume": 3667.28921, "trades": 22, "taker_buy_volume": 13544.7, "taker_buy_quote": 763.44781}, {"ts": 1774616580000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 8845.2, "quote_volume": 497.51025, "trades": 7, "taker_buy_volume": 4100.1, "taker_buy_quote": 230.83563}, {"ts": 1774616640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 41869.2, "quote_volume": 2357.23596, "trades": 10, "taker_buy_volume": 41869.2, "taker_buy_quote": 2357.23596}, {"ts": 1774616700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 31811.7, "quote_volume": 1790.99871, "trades": 17, "taker_buy_volume": 8315.3, "taker_buy_quote": 468.15139}, {"ts": 1774616760000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 114960.0, "quote_volume": 6462.15717, "trades": 19, "taker_buy_volume": 14051.7, "taker_buy_quote": 791.11071}, {"ts": 1774616820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1447.6, "quote_volume": 81.35512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 727.5, "quote_volume": 40.8855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616940000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 31462.3, "quote_volume": 1768.10075, "trades": 30, "taker_buy_volume": 24261.6, "taker_buy_quote": 1363.50192}, {"ts": 1774617000000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 9935.6, "quote_volume": 558.58294, "trades": 8, "taker_buy_volume": 2022.2, "taker_buy_quote": 113.84986}, {"ts": 1774617060000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 42095.4, "quote_volume": 2365.68117, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 667.2, "quote_volume": 37.42992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1216.9, "quote_volume": 68.26809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617240000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2282.6, "quote_volume": 128.21995, "trades": 2, "taker_buy_volume": 1660.9, "taker_buy_quote": 93.34258}, {"ts": 1774617300000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3403.8, "quote_volume": 191.08766, "trades": 4, "taker_buy_volume": 1344.8, "taker_buy_quote": 75.57776}, {"ts": 1774617360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1682.5, "quote_volume": 94.38825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 722.8, "quote_volume": 40.54908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617480000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 1252.7, "quote_volume": 70.32985, "trades": 3, "taker_buy_volume": 533.8, "taker_buy_quote": 29.99956}, {"ts": 1774617540000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 67594.9, "quote_volume": 3798.92119, "trades": 20, "taker_buy_volume": 54404.6, "taker_buy_quote": 3057.62633}, {"ts": 1774617600000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 14342.7, "quote_volume": 807.41543, "trades": 16, "taker_buy_volume": 13556.9, "taker_buy_quote": 763.25347}, {"ts": 1774617660000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 2308.7, "quote_volume": 130.01527, "trades": 5, "taker_buy_volume": 354.6, "taker_buy_quote": 19.99944}, {"ts": 1774617720000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 25325.0, "quote_volume": 1425.73627, "trades": 14, "taker_buy_volume": 314.4, "taker_buy_quote": 17.71135}, {"ts": 1774617780000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 676605.0, "quote_volume": 38047.17412, "trades": 97, "taker_buy_volume": 57145.7, "taker_buy_quote": 3216.14255}, {"ts": 1774617840000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 5883.5, "quote_volume": 331.1558, "trades": 4, "taker_buy_volume": 5031.0, "taker_buy_quote": 283.2453}, {"ts": 1774617900000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 4696.6, "quote_volume": 264.35046, "trades": 3, "taker_buy_volume": 4015.4, "taker_buy_quote": 226.06702}, {"ts": 1774617960000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 11556.1, "quote_volume": 650.53138, "trades": 5, "taker_buy_volume": 10785.6, "taker_buy_quote": 607.22928}, {"ts": 1774618020000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 19172.9, "quote_volume": 1078.01937, "trades": 7, "taker_buy_volume": 5023.9, "taker_buy_quote": 282.84557}, {"ts": 1774618080000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 682.6, "quote_volume": 38.36212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618140000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 6156.1, "quote_volume": 346.51961, "trades": 3, "taker_buy_volume": 5467.9, "taker_buy_quote": 307.84277}, {"ts": 1774618200000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 877.2, "quote_volume": 49.30754, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 5.0107}, {"ts": 1774618260000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 81527.4, "quote_volume": 4576.90861, "trades": 58, "taker_buy_volume": 38871.2, "taker_buy_quote": 2181.60437}, {"ts": 1774618320000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 8682.6, "quote_volume": 487.02871, "trades": 4, "taker_buy_volume": 8031.1, "taker_buy_quote": 450.54471}, {"ts": 1774618380000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 119038.2, "quote_volume": 6677.96211, "trades": 23, "taker_buy_volume": 101780.0, "taker_buy_quote": 5709.858}, {"ts": 1774618440000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 2143.1, "quote_volume": 120.14315, "trades": 3, "taker_buy_volume": 1295.5, "taker_buy_quote": 72.67755}, {"ts": 1774618500000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1898.1, "quote_volume": 106.39566, "trades": 3, "taker_buy_volume": 1020.6, "taker_buy_quote": 57.25566}, {"ts": 1774618560000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 31866.3, "quote_volume": 1785.08524, "trades": 18, "taker_buy_volume": 5724.4, "taker_buy_quote": 321.13884}, {"ts": 1774618620000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 685621.2, "quote_volume": 38343.45648, "trades": 118, "taker_buy_volume": 167966.8, "taker_buy_quote": 9398.09541}, {"ts": 1774618680000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 84007.6, "quote_volume": 4720.2583, "trades": 31, "taker_buy_volume": 82122.5, "taker_buy_quote": 4614.50419}, {"ts": 1774618740000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 104025.0, "quote_volume": 5846.19597, "trades": 31, "taker_buy_volume": 36095.2, "taker_buy_quote": 2028.60694}, {"ts": 1774618800000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 35679.7, "quote_volume": 2004.72339, "trades": 14, "taker_buy_volume": 30922.2, "taker_buy_quote": 1737.82764}, {"ts": 1774618860000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 52432.5, "quote_volume": 2946.62705, "trades": 19, "taker_buy_volume": 6829.1, "taker_buy_quote": 383.79542}, {"ts": 1774618920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 80151.7, "quote_volume": 4504.52554, "trades": 19, "taker_buy_volume": 74283.7, "taker_buy_quote": 4174.74394}, {"ts": 1774618980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 35545.6, "quote_volume": 2001.21728, "trades": 16, "taker_buy_volume": 34803.5, "taker_buy_quote": 1959.43705}, {"ts": 1774619040000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 87532.6, "quote_volume": 4928.79749, "trades": 42, "taker_buy_volume": 28443.7, "taker_buy_quote": 1602.09242}, {"ts": 1774619100000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 156124.5, "quote_volume": 8787.94841, "trades": 42, "taker_buy_volume": 11783.1, "taker_buy_quote": 663.38853}, {"ts": 1774619160000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 6764.4, "quote_volume": 380.1948, "trades": 4, "taker_buy_volume": 355.2, "taker_buy_quote": 19.99776}, {"ts": 1774619220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 712.1, "quote_volume": 40.02002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619280000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 3029.4, "quote_volume": 170.28398, "trades": 5, "taker_buy_volume": 317.0, "taker_buy_quote": 17.8471}, {"ts": 1774619340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 16563.9, "quote_volume": 930.89118, "trades": 16, "taker_buy_volume": 7291.8, "taker_buy_quote": 409.79916}, {"ts": 1774619400000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2260.2, "quote_volume": 126.94004, "trades": 2, "taker_buy_volume": 1428.2, "taker_buy_quote": 80.26484}, {"ts": 1774619460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 730.8, "quote_volume": 40.99788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 102756.7, "quote_volume": 5774.92654, "trades": 22, "taker_buy_volume": 78347.8, "taker_buy_quote": 4403.14636}, {"ts": 1774619580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 37852.8, "quote_volume": 2127.32736, "trades": 30, "taker_buy_volume": 26701.5, "taker_buy_quote": 1500.6243}, {"ts": 1774619640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 669.5, "quote_volume": 37.55895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 36901.5, "quote_volume": 2070.17415, "trades": 58, "taker_buy_volume": 15718.0, "taker_buy_quote": 881.7798}, {"ts": 1774619760000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 5863.1, "quote_volume": 329.01599, "trades": 12, "taker_buy_volume": 5005.6, "taker_buy_quote": 280.91024}, {"ts": 1774619820000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 33996.2, "quote_volume": 1907.19699, "trades": 14, "taker_buy_volume": 101.7, "taker_buy_quote": 5.71554}, {"ts": 1774619880000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 54379.0, "quote_volume": 3050.58444, "trades": 43, "taker_buy_volume": 38231.7, "taker_buy_quote": 2144.79837}, {"ts": 1774619940000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 98954.9, "quote_volume": 5551.76294, "trades": 13, "taker_buy_volume": 98227.0, "taker_buy_quote": 5510.92775}, {"ts": 1774620000000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 67117.8, "quote_volume": 3772.55539, "trades": 25, "taker_buy_volume": 63568.6, "taker_buy_quote": 3573.26527}, {"ts": 1774620060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 7216.3, "quote_volume": 405.55606, "trades": 18, "taker_buy_volume": 106.7, "taker_buy_quote": 5.99654}, {"ts": 1774620120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 50749.2, "quote_volume": 2852.10504, "trades": 11, "taker_buy_volume": 29602.7, "taker_buy_quote": 1663.67174}, {"ts": 1774620180000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 137926.4, "quote_volume": 7765.27582, "trades": 30, "taker_buy_volume": 29623.3, "taker_buy_quote": 1667.81129}, {"ts": 1774620240000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 83581.6, "quote_volume": 4706.17588, "trades": 20, "taker_buy_volume": 61591.8, "taker_buy_quote": 3468.15014}, {"ts": 1774620300000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 47172.7, "quote_volume": 2660.47496, "trades": 21, "taker_buy_volume": 46519.5, "taker_buy_quote": 2623.6998}, {"ts": 1774620360000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 7251.8, "quote_volume": 408.58604, "trades": 4, "taker_buy_volume": 3097.0, "taker_buy_quote": 174.6708}, {"ts": 1774620420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 910.5, "quote_volume": 51.26115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620480000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 7751.7, "quote_volume": 436.45441, "trades": 14, "taker_buy_volume": 337.0, "taker_buy_quote": 19.0068}, {"ts": 1774620540000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 53232.8, "quote_volume": 2997.03177, "trades": 14, "taker_buy_volume": 52321.5, "taker_buy_quote": 2945.72558}, {"ts": 1774620600000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 895.3, "quote_volume": 50.43003, "trades": 2, "taker_buy_volume": 246.4, "taker_buy_quote": 13.89696}, {"ts": 1774620660000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 4878.9, "quote_volume": 274.80619, "trades": 3, "taker_buy_volume": 1241.2, "taker_buy_quote": 70.00368}, {"ts": 1774620720000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 70028.2, "quote_volume": 3949.60493, "trades": 14, "taker_buy_volume": 69128.2, "taker_buy_quote": 3898.84493}, {"ts": 1774620780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 106923.0, "quote_volume": 6030.4572, "trades": 23, "taker_buy_volume": 3794.9, "taker_buy_quote": 214.03236}, {"ts": 1774620840000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 78985.4, "quote_volume": 4454.30646, "trades": 16, "taker_buy_volume": 74284.4, "taker_buy_quote": 4189.64016}, {"ts": 1774620900000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 7003.6, "quote_volume": 395.05907, "trades": 3, "taker_buy_volume": 560.3, "taker_buy_quote": 31.65695}, {"ts": 1774620960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 116426.7, "quote_volume": 6566.46588, "trades": 31, "taker_buy_volume": 57631.4, "taker_buy_quote": 3250.41096}, {"ts": 1774621020000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 6259.5, "quote_volume": 352.96038, "trades": 6, "taker_buy_volume": 5505.3, "taker_buy_quote": 310.49892}, {"ts": 1774621080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 18825.6, "quote_volume": 1059.88128, "trades": 18, "taker_buy_volume": 1779.0, "taker_buy_quote": 100.1577}, {"ts": 1774621140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 79506.0, "quote_volume": 4476.1878, "trades": 18, "taker_buy_volume": 45275.2, "taker_buy_quote": 2548.99376}, {"ts": 1774621200000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 103753.0, "quote_volume": 5830.94021, "trades": 25, "taker_buy_volume": 61399.1, "taker_buy_quote": 3450.65103}, {"ts": 1774621260000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 8061.0, "quote_volume": 452.9465, "trades": 10, "taker_buy_volume": 5986.3, "taker_buy_quote": 336.43006}, {"ts": 1774621320000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 34300.8, "quote_volume": 1924.18395, "trades": 17, "taker_buy_volume": 30682.3, "taker_buy_quote": 1721.27703}, {"ts": 1774621380000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1318.3, "quote_volume": 73.89253, "trades": 2, "taker_buy_volume": 677.3, "taker_buy_quote": 37.99653}, {"ts": 1774621440000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 75290.9, "quote_volume": 4223.83475, "trades": 21, "taker_buy_volume": 67354.3, "taker_buy_quote": 3778.59149}, {"ts": 1774621500000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 99450.3, "quote_volume": 5578.09134, "trades": 31, "taker_buy_volume": 76766.1, "taker_buy_quote": 4306.57821}, {"ts": 1774621560000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 908.4, "quote_volume": 50.89727, "trades": 2, "taker_buy_volume": 268.7, "taker_buy_quote": 15.07407}, {"ts": 1774621620000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 156375.0, "quote_volume": 8756.9353, "trades": 39, "taker_buy_volume": 13088.7, "taker_buy_quote": 732.9672}, {"ts": 1774621680000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 23235.9, "quote_volume": 1301.12694, "trades": 21, "taker_buy_volume": 7977.2, "taker_buy_quote": 446.7232}, {"ts": 1774621740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 615.5, "quote_volume": 34.40645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621800000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 1019.0, "quote_volume": 56.97756, "trades": 3, "taker_buy_volume": 154.6, "taker_buy_quote": 8.6576}, {"ts": 1774621860000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 94156.7, "quote_volume": 5272.45686, "trades": 31, "taker_buy_volume": 70494.2, "taker_buy_quote": 3947.6752}, {"ts": 1774621920000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 3723.3, "quote_volume": 208.2144, "trades": 4, "taker_buy_volume": 819.3, "taker_buy_quote": 45.8808}, {"ts": 1774621980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 92072.6, "quote_volume": 5156.0656, "trades": 14, "taker_buy_volume": 90408.8, "taker_buy_quote": 5062.8928}, {"ts": 1774622040000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 24152.7, "quote_volume": 1353.235, "trades": 4, "taker_buy_volume": 6838.0, "taker_buy_quote": 383.6118}, {"ts": 1774622100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2292.8, "quote_volume": 128.62608, "trades": 4, "taker_buy_volume": 2292.8, "taker_buy_quote": 128.62608}, {"ts": 1774622160000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 22436.9, "quote_volume": 1258.64833, "trades": 6, "taker_buy_volume": 21819.3, "taker_buy_quote": 1224.06273}, {"ts": 1774622220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 897.7, "quote_volume": 50.2712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622280000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 39389.8, "quote_volume": 2206.12801, "trades": 18, "taker_buy_volume": 8917.3, "taker_buy_quote": 499.66801}, {"ts": 1774622340000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 12424.0, "quote_volume": 695.92284, "trades": 15, "taker_buy_volume": 11792.7, "taker_buy_quote": 660.57004}, {"ts": 1774622400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 889.9, "quote_volume": 49.8344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622460000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2774.5, "quote_volume": 155.47001, "trades": 4, "taker_buy_volume": 980.1, "taker_buy_quote": 54.98361}, {"ts": 1774622520000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 155013.2, "quote_volume": 8680.81941, "trades": 15, "taker_buy_volume": 3429.0, "taker_buy_quote": 192.10421}, {"ts": 1774622580000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 18336.3, "quote_volume": 1026.76594, "trades": 11, "taker_buy_volume": 17425.5, "taker_buy_quote": 975.83691}, {"ts": 1774622640000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 23162.5, "quote_volume": 1298.81379, "trades": 7, "taker_buy_volume": 17137.9, "taker_buy_quote": 961.43619}, {"ts": 1774622700000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 12969.5, "quote_volume": 726.31517, "trades": 14, "taker_buy_volume": 231.7, "taker_buy_quote": 12.99837}, {"ts": 1774622760000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 12447.4, "quote_volume": 696.10126, "trades": 5, "taker_buy_volume": 2916.0, "taker_buy_quote": 163.296}, {"ts": 1774622820000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 68331.9, "quote_volume": 3826.25355, "trades": 13, "taker_buy_volume": 65003.4, "taker_buy_quote": 3640.1904}, {"ts": 1774622880000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 11425.7, "quote_volume": 639.99256, "trades": 7, "taker_buy_volume": 1533.6, "taker_buy_quote": 86.03496}, {"ts": 1774622940000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 9774.4, "quote_volume": 547.99028, "trades": 3, "taker_buy_volume": 6238.8, "taker_buy_quote": 349.99668}, {"ts": 1774623000000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 223167.9, "quote_volume": 12508.26001, "trades": 67, "taker_buy_volume": 143329.4, "taker_buy_quote": 8037.21401}, {"ts": 1774623060000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 44247.5, "quote_volume": 2482.18281, "trades": 16, "taker_buy_volume": 35856.6, "taker_buy_quote": 2011.55526}, {"ts": 1774623120000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 84314.4, "quote_volume": 4728.41762, "trades": 10, "taker_buy_volume": 68112.2, "taker_buy_quote": 3821.09442}, {"ts": 1774623180000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 91043.0, "quote_volume": 5098.79712, "trades": 90, "taker_buy_volume": 50080.3, "taker_buy_quote": 2804.88592}, {"ts": 1774623240000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 32822.0, "quote_volume": 1837.03298, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 10092.5, "quote_volume": 565.18, "trades": 13, "taker_buy_volume": 9364.5, "taker_buy_quote": 524.412}, {"ts": 1774623360000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 61594.1, "quote_volume": 3454.48676, "trades": 10, "taker_buy_volume": 52171.6, "taker_buy_quote": 2926.82676}, {"ts": 1774623420000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 802.2, "quote_volume": 44.93389, "trades": 2, "taker_buy_volume": 106.9, "taker_buy_quote": 5.99709}, {"ts": 1774623480000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 36007.7, "quote_volume": 2016.91982, "trades": 7, "taker_buy_volume": 4886.2, "taker_buy_quote": 274.11582}, {"ts": 1774623540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4158.3, "quote_volume": 232.8648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623600000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 5857.5, "quote_volume": 328.54209, "trades": 3, "taker_buy_volume": 5220.9, "taker_buy_quote": 292.89249}, {"ts": 1774623660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5115.8, "quote_volume": 286.4848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623720000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 3357.1, "quote_volume": 188.24715, "trades": 2, "taker_buy_volume": 2495.5, "taker_buy_quote": 139.99755}, {"ts": 1774623780000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 73717.8, "quote_volume": 4128.68644, "trades": 15, "taker_buy_volume": 4896.4, "taker_buy_quote": 274.68804}, {"ts": 1774623840000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1027.5, "quote_volume": 57.56853, "trades": 3, "taker_buy_volume": 285.3, "taker_buy_quote": 16.00533}, {"ts": 1774623900000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 68306.7, "quote_volume": 3831.95853, "trades": 13, "taker_buy_volume": 67655.4, "taker_buy_quote": 3795.48573}, {"ts": 1774623960000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 101709.2, "quote_volume": 5713.81091, "trades": 68, "taker_buy_volume": 43124.8, "taker_buy_quote": 2423.67658}, {"ts": 1774624020000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 68187.4, "quote_volume": 3825.2463, "trades": 17, "taker_buy_volume": 62722.6, "taker_buy_quote": 3518.73786}, {"ts": 1774624080000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 1719.7, "quote_volume": 96.57816, "trades": 2, "taker_buy_volume": 1029.9, "taker_buy_quote": 57.88038}, {"ts": 1774624140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 889.2, "quote_volume": 49.88412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624200000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 153256.4, "quote_volume": 8612.9475, "trades": 30, "taker_buy_volume": 124518.4, "taker_buy_quote": 6997.93408}, {"ts": 1774624260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 869.1, "quote_volume": 48.75651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624320000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 898.3, "quote_volume": 50.41242, "trades": 3, "taker_buy_volume": 177.9, "taker_buy_quote": 9.99798}, {"ts": 1774624380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 609.2, "quote_volume": 34.17612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624440000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 935.4, "quote_volume": 52.48827, "trades": 3, "taker_buy_volume": 123.3, "taker_buy_quote": 6.92946}, {"ts": 1774624500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 850.0, "quote_volume": 47.685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624560000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 1836.7, "quote_volume": 103.14089, "trades": 3, "taker_buy_volume": 1020.2, "taker_buy_quote": 57.33524}, {"ts": 1774624620000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 62592.1, "quote_volume": 3511.33685, "trades": 22, "taker_buy_volume": 21530.9, "taker_buy_quote": 1207.88349}, {"ts": 1774624680000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6829.4, "quote_volume": 382.4464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 806.5, "quote_volume": 45.164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 25380.6, "quote_volume": 1421.3136, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 50.4}, {"ts": 1774624860000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 214879.1, "quote_volume": 12012.04931, "trades": 59, "taker_buy_volume": 54855.8, "taker_buy_quote": 3066.74684}, {"ts": 1774624920000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 299724.2, "quote_volume": 16727.57328, "trades": 62, "taker_buy_volume": 85416.8, "taker_buy_quote": 4768.41175}, {"ts": 1774624980000, "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0562, "volume": 639238.8, "quote_volume": 35916.03427, "trades": 147, "taker_buy_volume": 305907.6, "taker_buy_quote": 17190.35331}, {"ts": 1774625040000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 129277.6, "quote_volume": 7235.08489, "trades": 112, "taker_buy_volume": 40315.0, "taker_buy_quote": 2256.44793}, {"ts": 1774625100000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 255332.9, "quote_volume": 14244.11493, "trades": 48, "taker_buy_volume": 105204.7, "taker_buy_quote": 5873.25624}, {"ts": 1774625160000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 57319.9, "quote_volume": 3204.12092, "trades": 70, "taker_buy_volume": 32091.8, "taker_buy_quote": 1793.93162}, {"ts": 1774625220000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 29096.0, "quote_volume": 1626.39326, "trades": 17, "taker_buy_volume": 22450.1, "taker_buy_quote": 1254.96059}, {"ts": 1774625280000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1435.4, "quote_volume": 80.2922, "trades": 3, "taker_buy_volume": 533.4, "taker_buy_quote": 29.8704}, {"ts": 1774625340000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 178157.0, "quote_volume": 9976.70759, "trades": 47, "taker_buy_volume": 59171.5, "taker_buy_quote": 3313.604}, {"ts": 1774625400000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 41946.0, "quote_volume": 2347.35919, "trades": 23, "taker_buy_volume": 11454.1, "taker_buy_quote": 641.48854}, {"ts": 1774625460000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 36785.9, "quote_volume": 2059.9258, "trades": 38, "taker_buy_volume": 14914.9, "taker_buy_quote": 835.2344}, {"ts": 1774625520000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 319445.6, "quote_volume": 17888.81613, "trades": 29, "taker_buy_volume": 123103.8, "taker_buy_quote": 6893.8128}, {"ts": 1774625580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8700.4, "quote_volume": 487.2224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625640000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 14725.0, "quote_volume": 825.98153, "trades": 21, "taker_buy_volume": 13815.3, "taker_buy_quote": 775.03833}, {"ts": 1774625700000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 143414.7, "quote_volume": 8045.48719, "trades": 48, "taker_buy_volume": 139411.9, "taker_buy_quote": 7821.00759}, {"ts": 1774625760000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 200410.5, "quote_volume": 11241.43493, "trades": 40, "taker_buy_volume": 88828.6, "taker_buy_quote": 4983.28446}, {"ts": 1774625820000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 120289.9, "quote_volume": 6760.20745, "trades": 57, "taker_buy_volume": 102069.9, "taker_buy_quote": 5736.32838}, {"ts": 1774625880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 34238.8, "quote_volume": 1920.79668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625940000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 85237.6, "quote_volume": 4782.92542, "trades": 25, "taker_buy_volume": 26507.0, "taker_buy_quote": 1488.24691}, {"ts": 1774626000000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 127230.9, "quote_volume": 7125.04083, "trades": 33, "taker_buy_volume": 2004.3, "taker_buy_quote": 112.35123}, {"ts": 1774626060000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 104387.3, "quote_volume": 5845.61405, "trades": 34, "taker_buy_volume": 52381.8, "taker_buy_quote": 2933.3808}, {"ts": 1774626120000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 16358.4, "quote_volume": 915.95719, "trades": 11, "taker_buy_volume": 15226.3, "taker_buy_quote": 852.6728}, {"ts": 1774626180000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 59196.5, "quote_volume": 3315.64578, "trades": 13, "taker_buy_volume": 59196.5, "taker_buy_quote": 3315.64578}, {"ts": 1774626240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8951.3, "quote_volume": 501.2728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626300000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 5306.5, "quote_volume": 297.62476, "trades": 4, "taker_buy_volume": 4607.6, "taker_buy_quote": 258.48636}, {"ts": 1774626360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4646.3, "quote_volume": 260.1928, "trades": 8, "taker_buy_volume": 1853.1, "taker_buy_quote": 103.7736}, {"ts": 1774626420000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 107120.1, "quote_volume": 5998.65828, "trades": 46, "taker_buy_volume": 44180.4, "taker_buy_quote": 2474.1024}, {"ts": 1774626480000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 148060.7, "quote_volume": 8298.52932, "trades": 22, "taker_buy_volume": 75932.2, "taker_buy_quote": 4259.33332}, {"ts": 1774626540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4845.6, "quote_volume": 271.3536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626600000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 78362.1, "quote_volume": 4396.03417, "trades": 19, "taker_buy_volume": 76238.7, "taker_buy_quote": 4276.99107}, {"ts": 1774626660000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 163148.9, "quote_volume": 9172.29631, "trades": 33, "taker_buy_volume": 133667.0, "taker_buy_quote": 7515.47999}, {"ts": 1774626720000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 111654.7, "quote_volume": 6264.99018, "trades": 33, "taker_buy_volume": 95030.1, "taker_buy_quote": 5332.35012}, {"ts": 1774626780000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 54900.7, "quote_volume": 3079.85274, "trades": 28, "taker_buy_volume": 51957.4, "taker_buy_quote": 2914.81014}, {"ts": 1774626840000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 140713.4, "quote_volume": 7886.21261, "trades": 42, "taker_buy_volume": 25649.2, "taker_buy_quote": 1438.59811}, {"ts": 1774626900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 683.3, "quote_volume": 38.19647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2192.4, "quote_volume": 122.55516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627020000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 125766.4, "quote_volume": 7030.48906, "trades": 41, "taker_buy_volume": 20787.8, "taker_buy_quote": 1162.27047}, {"ts": 1774627080000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 38894.5, "quote_volume": 2173.21515, "trades": 14, "taker_buy_volume": 29020.5, "taker_buy_quote": 1622.24595}, {"ts": 1774627140000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1148.6, "quote_volume": 64.11634, "trades": 4, "taker_buy_volume": 244.6, "taker_buy_quote": 13.67314}, {"ts": 1774627200000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2547.4, "quote_volume": 142.329, "trades": 2, "taker_buy_volume": 1840.8, "taker_buy_quote": 102.90072}, {"ts": 1774627260000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 297016.5, "quote_volume": 16560.24943, "trades": 115, "taker_buy_volume": 158128.0, "taker_buy_quote": 8815.48838}, {"ts": 1774627320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 83228.0, "quote_volume": 4644.1224, "trades": 19, "taker_buy_volume": 4019.3, "taker_buy_quote": 224.27694}, {"ts": 1774627380000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 7881.2, "quote_volume": 439.86316, "trades": 6, "taker_buy_volume": 922.0, "taker_buy_quote": 51.5398}, {"ts": 1774627440000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 60447.1, "quote_volume": 3372.95712, "trades": 25, "taker_buy_volume": 48577.9, "taker_buy_quote": 2710.65576}, {"ts": 1774627500000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 117862.3, "quote_volume": 6576.64502, "trades": 19, "taker_buy_volume": 10626.1, "taker_buy_quote": 592.93638}, {"ts": 1774627560000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 165675.4, "quote_volume": 9229.22767, "trades": 64, "taker_buy_volume": 77225.8, "taker_buy_quote": 4302.58495}, {"ts": 1774627620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 34708.1, "quote_volume": 1936.71198, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3438.8, "quote_volume": 191.88504, "trades": 7, "taker_buy_volume": 501.0, "taker_buy_quote": 27.9558}, {"ts": 1774627740000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 44979.6, "quote_volume": 2509.77117, "trades": 19, "taker_buy_volume": 33747.8, "taker_buy_quote": 1883.12724}, {"ts": 1774627800000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 64181.7, "quote_volume": 3581.26931, "trades": 11, "taker_buy_volume": 63396.8, "taker_buy_quote": 3537.55038}, {"ts": 1774627860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 64983.4, "quote_volume": 3626.07372, "trades": 26, "taker_buy_volume": 12687.2, "taker_buy_quote": 707.94576}, {"ts": 1774627920000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 55786.7, "quote_volume": 3118.11885, "trades": 12, "taker_buy_volume": 52209.9, "taker_buy_quote": 2918.53341}, {"ts": 1774627980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 759.8, "quote_volume": 42.39684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628040000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1052.7, "quote_volume": 58.77915, "trades": 6, "taker_buy_volume": 384.9, "taker_buy_quote": 21.51591}, {"ts": 1774628100000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3088.5, "quote_volume": 172.51719, "trades": 8, "taker_buy_volume": 1788.9, "taker_buy_quote": 99.99951}, {"ts": 1774628160000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 28309.8, "quote_volume": 1579.70205, "trades": 11, "taker_buy_volume": 152.1, "taker_buy_quote": 8.50239}, {"ts": 1774628220000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 3371.6, "quote_volume": 188.06685, "trades": 2, "taker_buy_volume": 2687.3, "taker_buy_quote": 149.95134}, {"ts": 1774628280000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 49545.5, "quote_volume": 2764.56305, "trades": 20, "taker_buy_volume": 27904.7, "taker_buy_quote": 1557.08226}, {"ts": 1774628340000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 20049.2, "quote_volume": 1118.74536, "trades": 15, "taker_buy_volume": 6706.6, "taker_buy_quote": 374.22828}, {"ts": 1774628400000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 40505.6, "quote_volume": 2261.15899, "trades": 13, "taker_buy_volume": 39619.2, "taker_buy_quote": 2211.78651}, {"ts": 1774628460000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 820.8, "quote_volume": 45.81151, "trades": 2, "taker_buy_volume": 108.7, "taker_buy_quote": 6.07633}, {"ts": 1774628520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 101915.3, "quote_volume": 5686.87374, "trades": 26, "taker_buy_volume": 24400.5, "taker_buy_quote": 1361.5479}, {"ts": 1774628580000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 5369.1, "quote_volume": 299.51767, "trades": 4, "taker_buy_volume": 4588.0, "taker_buy_quote": 256.0104}, {"ts": 1774628640000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 47349.9, "quote_volume": 2640.43592, "trades": 24, "taker_buy_volume": 31708.4, "taker_buy_quote": 1769.20437}, {"ts": 1774628700000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 3450.5, "quote_volume": 192.2108, "trades": 4, "taker_buy_volume": 179.5, "taker_buy_quote": 10.0161}, {"ts": 1774628760000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 16039.1, "quote_volume": 894.9065, "trades": 18, "taker_buy_volume": 12624.9, "taker_buy_quote": 704.46942}, {"ts": 1774628820000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 21619.5, "quote_volume": 1206.29023, "trades": 13, "taker_buy_volume": 19647.4, "taker_buy_quote": 1096.32492}, {"ts": 1774628880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 326563.9, "quote_volume": 18189.60923, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628940000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 530186.1, "quote_volume": 29497.44993, "trades": 59, "taker_buy_volume": 22842.6, "taker_buy_quote": 1272.33282}, {"ts": 1774629000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 929.1, "quote_volume": 51.65796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629060000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 815.6, "quote_volume": 45.36532, "trades": 3, "taker_buy_volume": 179.6, "taker_buy_quote": 10.00372}, {"ts": 1774629120000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 958.3, "quote_volume": 53.29628, "trades": 2, "taker_buy_volume": 148.0, "taker_buy_quote": 8.2436}, {"ts": 1774629180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 83636.0, "quote_volume": 4658.5252, "trades": 27, "taker_buy_volume": 56148.8, "taker_buy_quote": 3127.48816}, {"ts": 1774629240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 895.5, "quote_volume": 49.7898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629300000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 14975.7, "quote_volume": 833.5617, "trades": 3, "taker_buy_volume": 9127.8, "taker_buy_quote": 508.41846}, {"ts": 1774629360000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 181165.8, "quote_volume": 10073.82795, "trades": 44, "taker_buy_volume": 105839.1, "taker_buy_quote": 5885.66343}, {"ts": 1774629420000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 82081.7, "quote_volume": 4557.63613, "trades": 44, "taker_buy_volume": 40241.2, "taker_buy_quote": 2235.48838}, {"ts": 1774629480000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 213564.2, "quote_volume": 11836.81209, "trades": 47, "taker_buy_volume": 84349.7, "taker_buy_quote": 4676.99943}, {"ts": 1774629540000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 185466.4, "quote_volume": 10274.83856, "trades": 39, "taker_buy_volume": 86379.7, "taker_buy_quote": 4785.43538}, {"ts": 1774629600000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 355638.4, "quote_volume": 19686.71307, "trades": 79, "taker_buy_volume": 110793.1, "taker_buy_quote": 6132.15912}, {"ts": 1774629660000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 853.2, "quote_volume": 47.26728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629720000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 40923.1, "quote_volume": 2269.55461, "trades": 24, "taker_buy_volume": 24148.7, "taker_buy_quote": 1340.25285}, {"ts": 1774629780000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 33279.5, "quote_volume": 1847.01225, "trades": 13, "taker_buy_volume": 32469.6, "taker_buy_quote": 1802.0628}, {"ts": 1774629840000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 101417.7, "quote_volume": 5629.49425, "trades": 29, "taker_buy_volume": 23179.8, "taker_buy_quote": 1287.38574}, {"ts": 1774629900000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 20968.8, "quote_volume": 1164.46622, "trades": 26, "taker_buy_volume": 15261.1, "taker_buy_quote": 847.68887}, {"ts": 1774629960000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 41017.9, "quote_volume": 2280.51323, "trades": 46, "taker_buy_volume": 40197.8, "taker_buy_quote": 2234.99768}, {"ts": 1774630020000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 103607.3, "quote_volume": 5760.36949, "trades": 55, "taker_buy_volume": 53864.7, "taker_buy_quote": 2994.92399}, {"ts": 1774630080000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 119122.6, "quote_volume": 6612.74035, "trades": 42, "taker_buy_volume": 29829.3, "taker_buy_quote": 1656.99473}, {"ts": 1774630140000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 1787.8, "quote_volume": 99.34011, "trades": 4, "taker_buy_volume": 1172.1, "taker_buy_quote": 65.16876}, {"ts": 1774630200000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 49670.3, "quote_volume": 2756.637, "trades": 28, "taker_buy_volume": 23748.8, "taker_buy_quote": 1318.07004}, {"ts": 1774630260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1801.8, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 1801.8, "taker_buy_quote": 99.9999}, {"ts": 1774630320000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1274.4, "quote_volume": 70.64825, "trades": 5, "taker_buy_volume": 464.9, "taker_buy_quote": 25.80195}, {"ts": 1774630380000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1217.7, "quote_volume": 67.49732, "trades": 4, "taker_buy_volume": 367.4, "taker_buy_quote": 20.3907}, {"ts": 1774630440000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 82012.6, "quote_volume": 4551.6098, "trades": 20, "taker_buy_volume": 72822.7, "taker_buy_quote": 4041.65985}, {"ts": 1774630500000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2832.7, "quote_volume": 156.94959, "trades": 4, "taker_buy_volume": 180.1, "taker_buy_quote": 9.99555}, {"ts": 1774630560000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 995.8, "quote_volume": 55.19253, "trades": 3, "taker_buy_volume": 252.1, "taker_buy_quote": 13.99155}, {"ts": 1774630620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 876.7, "quote_volume": 48.56918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630680000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 10460.9, "quote_volume": 580.51499, "trades": 2, "taker_buy_volume": 9811.3, "taker_buy_quote": 544.52715}, {"ts": 1774630740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 655.9, "quote_volume": 36.33686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 708.5, "quote_volume": 39.2509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630860000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 76474.0, "quote_volume": 4236.6596, "trades": 25, "taker_buy_volume": 68355.6, "taker_buy_quote": 3786.90024}, {"ts": 1774630920000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 4863.6, "quote_volume": 269.57888, "trades": 6, "taker_buy_volume": 1354.4, "taker_buy_quote": 75.1692}, {"ts": 1774630980000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 822.1, "quote_volume": 45.56235, "trades": 2, "taker_buy_volume": 180.1, "taker_buy_quote": 9.99555}, {"ts": 1774631040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 859.4, "quote_volume": 47.61076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 793.8, "quote_volume": 43.97652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631160000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 150197.0, "quote_volume": 8347.83489, "trades": 46, "taker_buy_volume": 52171.0, "taker_buy_quote": 2898.64219}, {"ts": 1774631220000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 345328.4, "quote_volume": 19229.9663, "trades": 74, "taker_buy_volume": 149518.2, "taker_buy_quote": 8323.9998}, {"ts": 1774631280000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 88665.2, "quote_volume": 4929.71616, "trades": 97, "taker_buy_volume": 58562.8, "taker_buy_quote": 3256.09168}, {"ts": 1774631340000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 6660.2, "quote_volume": 370.6213, "trades": 4, "taker_buy_volume": 3141.8, "taker_buy_quote": 174.99826}, {"ts": 1774631400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 747.4, "quote_volume": 41.55544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3586.3, "quote_volume": 199.39828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631520000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 25776.7, "quote_volume": 1435.68981, "trades": 5, "taker_buy_volume": 25052.9, "taker_buy_quote": 1395.44653}, {"ts": 1774631580000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 15958.7, "quote_volume": 888.88181, "trades": 3, "taker_buy_volume": 15780.9, "taker_buy_quote": 878.99613}, {"ts": 1774631640000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1944.2, "quote_volume": 108.21765, "trades": 3, "taker_buy_volume": 1201.3, "taker_buy_quote": 66.91241}, {"ts": 1774631700000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 4056.7, "quote_volume": 225.89001, "trades": 13, "taker_buy_volume": 3374.9, "taker_buy_quote": 187.98193}, {"ts": 1774631760000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 255390.5, "quote_volume": 14225.94654, "trades": 38, "taker_buy_volume": 136916.7, "taker_buy_quote": 7626.95588}, {"ts": 1774631820000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 120892.8, "quote_volume": 6721.8646, "trades": 20, "taker_buy_volume": 17794.1, "taker_buy_quote": 989.57688}, {"ts": 1774631880000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 9655.3, "quote_volume": 536.76846, "trades": 3, "taker_buy_volume": 8993.1, "taker_buy_quote": 500.01636}, {"ts": 1774631940000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 194828.6, "quote_volume": 10833.58261, "trades": 35, "taker_buy_volume": 162016.3, "taker_buy_quote": 9009.30248}, {"ts": 1774632000000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 100360.6, "quote_volume": 5579.97117, "trades": 24, "taker_buy_volume": 63404.7, "taker_buy_quote": 3525.30132}, {"ts": 1774632060000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 61760.6, "quote_volume": 3427.80339, "trades": 19, "taker_buy_volume": 17717.1, "taker_buy_quote": 983.38914}, {"ts": 1774632120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 62649.7, "quote_volume": 3477.05835, "trades": 21, "taker_buy_volume": 25482.9, "taker_buy_quote": 1414.30095}, {"ts": 1774632180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 10388.3, "quote_volume": 576.55065, "trades": 7, "taker_buy_volume": 7872.1, "taker_buy_quote": 436.90155}, {"ts": 1774632240000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 114069.8, "quote_volume": 6321.42459, "trades": 45, "taker_buy_volume": 68041.7, "taker_buy_quote": 3771.46785}, {"ts": 1774632300000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 82839.0, "quote_volume": 4588.5923, "trades": 36, "taker_buy_volume": 53934.7, "taker_buy_quote": 2987.98238}, {"ts": 1774632360000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 106842.8, "quote_volume": 5919.00814, "trades": 26, "taker_buy_volume": 103834.1, "taker_buy_quote": 5752.40914}, {"ts": 1774632420000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2404.6, "quote_volume": 133.12439, "trades": 3, "taker_buy_volume": 1500.1, "taker_buy_quote": 83.10554}, {"ts": 1774632480000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1606.7, "quote_volume": 88.85051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632540000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 751.3, "quote_volume": 41.54689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632600000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 3400.4, "quote_volume": 188.22262, "trades": 5, "taker_buy_volume": 1805.0, "taker_buy_quote": 99.997}, {"ts": 1774632660000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 804.0, "quote_volume": 44.4612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632720000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 27953.0, "quote_volume": 1548.69, "trades": 16, "taker_buy_volume": 23167.2, "taker_buy_quote": 1283.55668}, {"ts": 1774632780000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 17016.0, "quote_volume": 942.6864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632840000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 10364.5, "quote_volume": 575.27856, "trades": 16, "taker_buy_volume": 9747.3, "taker_buy_quote": 541.02396}, {"ts": 1774632900000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 47606.9, "quote_volume": 2642.18295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632960000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 57838.2, "quote_volume": 3209.82646, "trades": 20, "taker_buy_volume": 900.9, "taker_buy_quote": 49.99995}, {"ts": 1774633020000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 78469.5, "quote_volume": 4354.75815, "trades": 16, "taker_buy_volume": 75478.5, "taker_buy_quote": 4189.05675}, {"ts": 1774633080000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 51850.9, "quote_volume": 2877.73699, "trades": 29, "taker_buy_volume": 11421.4, "taker_buy_quote": 633.89974}, {"ts": 1774633140000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 3632.9, "quote_volume": 201.55767, "trades": 4, "taker_buy_volume": 2950.1, "taker_buy_quote": 163.73055}, {"ts": 1774633200000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 886.5, "quote_volume": 49.1121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633260000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1277.2, "quote_volume": 70.75688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633320000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 14511.2, "quote_volume": 803.92048, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 29498.6, "quote_volume": 1634.22244, "trades": 27, "taker_buy_volume": 900.0, "taker_buy_quote": 49.86}, {"ts": 1774633440000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 1976.6, "quote_volume": 109.41287, "trades": 2, "taker_buy_volume": 1068.9, "taker_buy_quote": 59.21706}, {"ts": 1774633500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1610.9, "quote_volume": 89.08277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633560000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 2740.5, "quote_volume": 151.75511, "trades": 4, "taker_buy_volume": 2054.6, "taker_buy_quote": 113.82484}, {"ts": 1774633620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 805.5, "quote_volume": 44.54415, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633680000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 151508.3, "quote_volume": 8378.87186, "trades": 39, "taker_buy_volume": 119966.8, "taker_buy_quote": 6634.62691}, {"ts": 1774633740000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 109529.0, "quote_volume": 6067.61678, "trades": 33, "taker_buy_volume": 77043.4, "taker_buy_quote": 4268.20436}, {"ts": 1774633800000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 48462.8, "quote_volume": 2684.83912, "trades": 17, "taker_buy_volume": 47755.4, "taker_buy_quote": 2645.64916}, {"ts": 1774633860000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 27190.9, "quote_volume": 1506.47618, "trades": 14, "taker_buy_volume": 1003.2, "taker_buy_quote": 55.6776}, {"ts": 1774633920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 85634.7, "quote_volume": 4744.16238, "trades": 20, "taker_buy_volume": 51368.1, "taker_buy_quote": 2845.79274}, {"ts": 1774633980000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 903.4, "quote_volume": 50.04836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634040000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 95993.5, "quote_volume": 5317.96922, "trades": 31, "taker_buy_volume": 900.0, "taker_buy_quote": 49.86}, {"ts": 1774634100000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 10729.9, "quote_volume": 593.85334, "trades": 17, "taker_buy_volume": 5770.1, "taker_buy_quote": 319.66354}, {"ts": 1774634160000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 251552.7, "quote_volume": 13881.12765, "trades": 73, "taker_buy_volume": 4753.3, "taker_buy_quote": 262.66441}, {"ts": 1774634220000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 295734.7, "quote_volume": 16324.48003, "trades": 22, "taker_buy_volume": 228749.3, "taker_buy_quote": 12626.96136}, {"ts": 1774634280000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 75431.9, "quote_volume": 4163.84992, "trades": 15, "taker_buy_volume": 74796.7, "taker_buy_quote": 4128.78688}, {"ts": 1774634340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 994.3, "quote_volume": 54.98479, "trades": 1, "taker_buy_volume": 994.3, "taker_buy_quote": 54.98479}, {"ts": 1774634400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 144924.3, "quote_volume": 7999.82136, "trades": 46, "taker_buy_volume": 19185.2, "taker_buy_quote": 1059.02304}, {"ts": 1774634460000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 750.4, "quote_volume": 41.35609, "trades": 2, "taker_buy_volume": 90.5, "taker_buy_quote": 4.9956}, {"ts": 1774634520000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 3597.6, "quote_volume": 198.49949, "trades": 2, "taker_buy_volume": 2717.3, "taker_buy_quote": 149.99496}, {"ts": 1774634580000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 618389.0, "quote_volume": 34134.82563, "trades": 59, "taker_buy_volume": 515912.2, "taker_buy_quote": 28478.35344}, {"ts": 1774634640000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 2731.4, "quote_volume": 150.69502, "trades": 3, "taker_buy_volume": 1948.8, "taker_buy_quote": 107.57376}, {"ts": 1774634700000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 2574.2, "quote_volume": 142.01957, "trades": 3, "taker_buy_volume": 1811.5, "taker_buy_quote": 99.9948}, {"ts": 1774634760000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 80496.1, "quote_volume": 4443.39967, "trades": 16, "taker_buy_volume": 79648.3, "taker_buy_quote": 4396.60111}, {"ts": 1774634820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 97027.6, "quote_volume": 5355.92352, "trades": 44, "taker_buy_volume": 30518.7, "taker_buy_quote": 1684.63224}, {"ts": 1774634880000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 41615.9, "quote_volume": 2297.12753, "trades": 6, "taker_buy_volume": 40914.4, "taker_buy_quote": 2258.47488}, {"ts": 1774634940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 754.3, "quote_volume": 41.56193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 836.4, "quote_volume": 46.08564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635060000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 50690.2, "quote_volume": 2798.01658, "trades": 4, "taker_buy_volume": 49865.6, "taker_buy_quote": 2752.58112}, {"ts": 1774635120000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 112923.1, "quote_volume": 6223.64705, "trades": 39, "taker_buy_volume": 37094.8, "taker_buy_quote": 2045.50772}, {"ts": 1774635180000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 15856.3, "quote_volume": 873.69118, "trades": 13, "taker_buy_volume": 1890.5, "taker_buy_quote": 104.1756}, {"ts": 1774635240000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 9038.7, "quote_volume": 497.53748, "trades": 15, "taker_buy_volume": 4089.8, "taker_buy_quote": 225.34798}, {"ts": 1774635300000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 194563.5, "quote_volume": 10719.90099, "trades": 26, "taker_buy_volume": 184189.9, "taker_buy_quote": 10148.86349}, {"ts": 1774635360000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 473018.6, "quote_volume": 26063.33391, "trades": 42, "taker_buy_volume": 381911.0, "taker_buy_quote": 21043.30515}, {"ts": 1774635420000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 172731.7, "quote_volume": 9517.54851, "trades": 62, "taker_buy_volume": 44238.5, "taker_buy_quote": 2437.57319}, {"ts": 1774635480000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 391775.7, "quote_volume": 21586.87549, "trades": 110, "taker_buy_volume": 312628.8, "taker_buy_quote": 17225.8813}, {"ts": 1774635540000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 7787.8, "quote_volume": 429.71071, "trades": 5, "taker_buy_volume": 6029.3, "taker_buy_quote": 332.81736}, {"ts": 1774635600000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 8185.7, "quote_volume": 451.71842, "trades": 7, "taker_buy_volume": 6863.5, "taker_buy_quote": 378.8652}, {"ts": 1774635660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 121.1, "quote_volume": 6.68472, "trades": 1, "taker_buy_volume": 121.1, "taker_buy_quote": 6.68472}, {"ts": 1774635720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 73705.3, "quote_volume": 4061.16203, "trades": 54, "taker_buy_volume": 44403.5, "taker_buy_quote": 2446.63285}, {"ts": 1774635780000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 236029.8, "quote_volume": 12981.8691, "trades": 65, "taker_buy_volume": 3586.5, "taker_buy_quote": 197.4876}, {"ts": 1774635840000, "open": 0.055, "high": 0.0551, "low": 0.0548, "close": 0.0549, "volume": 963532.6, "quote_volume": 52930.95796, "trades": 177, "taker_buy_volume": 436490.8, "taker_buy_quote": 23993.8448}, {"ts": 1774635900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 19742.3, "quote_volume": 1083.85227, "trades": 42, "taker_buy_volume": 11011.0, "taker_buy_quote": 604.5039}, {"ts": 1774635960000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 16615.8, "quote_volume": 912.11753, "trades": 14, "taker_buy_volume": 13530.9, "taker_buy_quote": 742.84641}, {"ts": 1774636020000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 19612.7, "quote_volume": 1076.86705, "trades": 19, "taker_buy_volume": 3871.5, "taker_buy_quote": 212.67517}, {"ts": 1774636080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 907.9, "quote_volume": 49.84371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 294443.9, "quote_volume": 16194.4145, "trades": 30, "taker_buy_volume": 238943.6, "taker_buy_quote": 13141.898}, {"ts": 1774636200000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 7523.6, "quote_volume": 413.717, "trades": 8, "taker_buy_volume": 5550.8, "taker_buy_quote": 305.294}, {"ts": 1774636260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 778.7, "quote_volume": 42.75063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636320000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 56669.2, "quote_volume": 3111.05527, "trades": 23, "taker_buy_volume": 9660.3, "taker_buy_quote": 530.36706}, {"ts": 1774636380000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 58943.3, "quote_volume": 3235.89726, "trades": 37, "taker_buy_volume": 22786.4, "taker_buy_quote": 1250.97336}, {"ts": 1774636440000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5752.0, "quote_volume": 316.16752, "trades": 5, "taker_buy_volume": 5008.1, "taker_buy_quote": 275.32741}, {"ts": 1774636500000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 19985.7, "quote_volume": 1099.03129, "trades": 7, "taker_buy_volume": 18163.6, "taker_buy_quote": 998.998}, {"ts": 1774636560000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 8517.4, "quote_volume": 468.38616, "trades": 2, "taker_buy_volume": 7809.0, "taker_buy_quote": 429.495}, {"ts": 1774636620000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 649363.6, "quote_volume": 35714.93673, "trades": 35, "taker_buy_volume": 474606.9, "taker_buy_quote": 26103.3795}, {"ts": 1774636680000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 182919.4, "quote_volume": 10042.28416, "trades": 66, "taker_buy_volume": 36840.6, "taker_buy_quote": 2022.55804}, {"ts": 1774636740000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7365.6, "quote_volume": 404.28579, "trades": 34, "taker_buy_volume": 6509.1, "taker_buy_quote": 357.34959}, {"ts": 1774636800000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 47484.7, "quote_volume": 2606.8995, "trades": 51, "taker_buy_volume": 34389.3, "taker_buy_quote": 1887.97257}, {"ts": 1774636860000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3460.3, "quote_volume": 189.89444, "trades": 5, "taker_buy_volume": 2700.0, "taker_buy_quote": 148.23}, {"ts": 1774636920000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 19063.3, "quote_volume": 1046.48851, "trades": 3, "taker_buy_volume": 18196.7, "taker_buy_quote": 998.99883}, {"ts": 1774636980000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 74499.4, "quote_volume": 4090.92616, "trades": 34, "taker_buy_volume": 42592.6, "taker_buy_quote": 2339.24284}, {"ts": 1774637040000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2543.4, "quote_volume": 139.887, "trades": 1, "taker_buy_volume": 2543.4, "taker_buy_quote": 139.887}, {"ts": 1774637100000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2546.4, "quote_volume": 139.79736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 653.0, "quote_volume": 35.8497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 627.1, "quote_volume": 34.42779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637280000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 863.0, "quote_volume": 47.3787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 765.8, "quote_volume": 42.04242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637400000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1244.9, "quote_volume": 68.3675, "trades": 5, "taker_buy_volume": 224.9, "taker_buy_quote": 12.3695}, {"ts": 1774637460000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 35622.5, "quote_volume": 1959.17525, "trades": 6, "taker_buy_volume": 35000.0, "taker_buy_quote": 1925.0}, {"ts": 1774637520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 684.3, "quote_volume": 37.56807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637580000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 333847.3, "quote_volume": 18333.01042, "trades": 54, "taker_buy_volume": 170489.2, "taker_buy_quote": 9364.73108}, {"ts": 1774637640000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 46207.3, "quote_volume": 2536.80804, "trades": 31, "taker_buy_volume": 4466.6, "taker_buy_quote": 245.24361}, {"ts": 1774637700000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 5631.5, "quote_volume": 309.10239, "trades": 10, "taker_buy_volume": 2556.7, "taker_buy_quote": 140.36283}, {"ts": 1774637760000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 26653.6, "quote_volume": 1463.23281, "trades": 10, "taker_buy_volume": 24896.1, "taker_buy_quote": 1366.81407}, {"ts": 1774637820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 762.5, "quote_volume": 41.86125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637880000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 962.6, "quote_volume": 52.85946, "trades": 3, "taker_buy_volume": 127.2, "taker_buy_quote": 6.996}, {"ts": 1774637940000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 27670.2, "quote_volume": 1519.00898, "trades": 14, "taker_buy_volume": 8597.9, "taker_buy_quote": 472.02471}, {"ts": 1774638000000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1250.9, "quote_volume": 68.59932, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 27.45}, {"ts": 1774638060000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 348144.7, "quote_volume": 19058.2928, "trades": 59, "taker_buy_volume": 34589.6, "taker_buy_quote": 1895.72864}, {"ts": 1774638120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 894.8, "quote_volume": 48.94556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638180000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 260547.2, "quote_volume": 14295.03705, "trades": 28, "taker_buy_volume": 253740.9, "taker_buy_quote": 13922.05181}, {"ts": 1774638240000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5029.4, "quote_volume": 276.04283, "trades": 8, "taker_buy_volume": 4317.1, "taker_buy_quote": 237.00879}, {"ts": 1774638300000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 107813.8, "quote_volume": 5908.12046, "trades": 20, "taker_buy_volume": 7749.5, "taker_buy_quote": 424.6726}, {"ts": 1774638360000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 50742.4, "quote_volume": 2780.68352, "trades": 13, "taker_buy_volume": 50742.4, "taker_buy_quote": 2780.68352}, {"ts": 1774638420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4411.4, "quote_volume": 241.74472, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638480000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 35213.8, "quote_volume": 1930.36284, "trades": 10, "taker_buy_volume": 6466.0, "taker_buy_quote": 354.9834}, {"ts": 1774638540000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 29318.1, "quote_volume": 1609.48851, "trades": 16, "taker_buy_volume": 28566.3, "taker_buy_quote": 1568.28987}, {"ts": 1774638600000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 86615.4, "quote_volume": 4755.11325, "trades": 14, "taker_buy_volume": 4195.8, "taker_buy_quote": 230.34942}, {"ts": 1774638660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 799.7, "quote_volume": 43.82356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1110.0, "quote_volume": 60.86442, "trades": 2, "taker_buy_volume": 364.2, "taker_buy_quote": 19.99458}, {"ts": 1774638780000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 47560.7, "quote_volume": 2611.02063, "trades": 8, "taker_buy_volume": 46942.7, "taker_buy_quote": 2577.15423}, {"ts": 1774638840000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 22970.8, "quote_volume": 1259.61102, "trades": 5, "taker_buy_volume": 8111.8, "taker_buy_quote": 445.33782}, {"ts": 1774638900000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 90207.8, "quote_volume": 4952.17918, "trades": 26, "taker_buy_volume": 58574.6, "taker_buy_quote": 3215.74554}, {"ts": 1774638960000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2201.0, "quote_volume": 120.76149, "trades": 3, "taker_buy_volume": 1466.9, "taker_buy_quote": 80.53281}, {"ts": 1774639020000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 14512.9, "quote_volume": 796.68823, "trades": 9, "taker_buy_volume": 13813.1, "taker_buy_quote": 758.33919}, {"ts": 1774639080000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 218481.3, "quote_volume": 12014.36783, "trades": 52, "taker_buy_volume": 119293.9, "taker_buy_quote": 6561.1645}, {"ts": 1774639140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 747.5, "quote_volume": 41.03775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639200000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1060.4, "quote_volume": 58.23788, "trades": 2, "taker_buy_volume": 219.2, "taker_buy_quote": 12.056}, {"ts": 1774639260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 660.2, "quote_volume": 36.24498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639320000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 35368.7, "quote_volume": 1944.78389, "trades": 23, "taker_buy_volume": 30422.6, "taker_buy_quote": 1673.243}, {"ts": 1774639380000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 144608.7, "quote_volume": 7953.46023, "trades": 33, "taker_buy_volume": 86272.0, "taker_buy_quote": 4745.0311}, {"ts": 1774639440000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 960.0, "quote_volume": 52.72031, "trades": 2, "taker_buy_volume": 163.1, "taker_buy_quote": 8.9705}, {"ts": 1774639500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 666.5, "quote_volume": 36.59085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639560000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 71525.9, "quote_volume": 3926.69552, "trades": 33, "taker_buy_volume": 15420.9, "taker_buy_quote": 846.60741}, {"ts": 1774639620000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 11841.5, "quote_volume": 650.28015, "trades": 8, "taker_buy_volume": 11023.2, "taker_buy_quote": 605.35548}, {"ts": 1774639680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 850.5, "quote_volume": 46.69245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6162.0, "quote_volume": 338.91, "trades": 1, "taker_buy_volume": 6162.0, "taker_buy_quote": 338.91}, {"ts": 1774639800000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 305478.2, "quote_volume": 16801.23066, "trades": 69, "taker_buy_volume": 253197.3, "taker_buy_quote": 13925.8515}, {"ts": 1774639860000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1645.2, "quote_volume": 90.41236, "trades": 2, "taker_buy_volume": 908.8, "taker_buy_quote": 49.984}, {"ts": 1774639920000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 304095.3, "quote_volume": 16725.17913, "trades": 55, "taker_buy_volume": 239068.1, "taker_buy_quote": 13148.7455}, {"ts": 1774639980000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 95369.0, "quote_volume": 5245.2041, "trades": 39, "taker_buy_volume": 74572.5, "taker_buy_quote": 4101.4875}, {"ts": 1774640040000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 648.3, "quote_volume": 35.6565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 258072.4, "quote_volume": 14193.982, "trades": 29, "taker_buy_volume": 22855.1, "taker_buy_quote": 1257.0305}, {"ts": 1774640160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 200515.2, "quote_volume": 11008.28448, "trades": 73, "taker_buy_volume": 66534.4, "taker_buy_quote": 3652.73856}, {"ts": 1774640220000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 199695.5, "quote_volume": 10963.26105, "trades": 58, "taker_buy_volume": 97107.8, "taker_buy_quote": 5331.21822}, {"ts": 1774640280000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 66196.9, "quote_volume": 3634.20981, "trades": 29, "taker_buy_volume": 65185.9, "taker_buy_quote": 3578.70591}, {"ts": 1774640340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 120513.6, "quote_volume": 6616.19664, "trades": 90, "taker_buy_volume": 37106.9, "taker_buy_quote": 2037.16881}, {"ts": 1774640400000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 5296.1, "quote_volume": 290.63422, "trades": 8, "taker_buy_volume": 4079.4, "taker_buy_quote": 223.95906}, {"ts": 1774640460000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1189.0, "quote_volume": 65.2072, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 27.45}, {"ts": 1774640520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 617.2, "quote_volume": 33.82256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640580000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 946.8, "quote_volume": 51.90285, "trades": 2, "taker_buy_volume": 182.1, "taker_buy_quote": 9.99729}, {"ts": 1774640640000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1012.4, "quote_volume": 55.49861, "trades": 2, "taker_buy_volume": 190.9, "taker_buy_quote": 10.48041}, {"ts": 1774640700000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 58388.9, "quote_volume": 3206.6924, "trades": 21, "taker_buy_volume": 57592.2, "taker_buy_quote": 3162.95357}, {"ts": 1774640760000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3837.0, "quote_volume": 210.83643, "trades": 4, "taker_buy_volume": 1851.3, "taker_buy_quote": 101.8215}, {"ts": 1774640820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 6596.2, "quote_volume": 362.56399, "trades": 4, "taker_buy_volume": 4326.1, "taker_buy_quote": 237.9355}, {"ts": 1774640880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 684.4, "quote_volume": 37.57356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 891.5, "quote_volume": 48.94335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 654.6, "quote_volume": 35.93754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 257584.2, "quote_volume": 14141.37258, "trades": 52, "taker_buy_volume": 39752.4, "taker_buy_quote": 2182.40676}, {"ts": 1774641120000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2689.2, "quote_volume": 147.69125, "trades": 3, "taker_buy_volume": 541.7, "taker_buy_quote": 29.7935}, {"ts": 1774641180000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2220.3, "quote_volume": 121.90356, "trades": 3, "taker_buy_volume": 90.9, "taker_buy_quote": 4.9995}, {"ts": 1774641240000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 830.8, "quote_volume": 45.61092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641300000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 379991.0, "quote_volume": 20899.415, "trades": 52, "taker_buy_volume": 105524.6, "taker_buy_quote": 5803.853}, {"ts": 1774641360000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1643.2, "quote_volume": 90.31156, "trades": 3, "taker_buy_volume": 998.8, "taker_buy_quote": 54.934}, {"ts": 1774641420000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 24468.3, "quote_volume": 1345.6733, "trades": 2, "taker_buy_volume": 23636.3, "taker_buy_quote": 1299.9965}, {"ts": 1774641480000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 18838.7, "quote_volume": 1036.06469, "trades": 2, "taker_buy_volume": 18200.6, "taker_buy_quote": 1001.033}, {"ts": 1774641540000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 6756.4, "quote_volume": 371.53159, "trades": 4, "taker_buy_volume": 6052.3, "taker_buy_quote": 332.8765}, {"ts": 1774641600000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 152408.6, "quote_volume": 8367.24534, "trades": 49, "taker_buy_volume": 70888.0, "taker_buy_quote": 3891.7644}, {"ts": 1774641660000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 1621018.1, "quote_volume": 89168.40152, "trades": 29, "taker_buy_volume": 1620364.0, "taker_buy_quote": 89132.49143}, {"ts": 1774641720000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 2865.2, "quote_volume": 157.80378, "trades": 2, "taker_buy_volume": 2177.8, "taker_buy_quote": 119.99678}, {"ts": 1774641780000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 282234.7, "quote_volume": 15551.04587, "trades": 37, "taker_buy_volume": 158441.0, "taker_buy_quote": 8730.0991}, {"ts": 1774641840000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1354.8, "quote_volume": 74.53396, "trades": 3, "taker_buy_volume": 199.6, "taker_buy_quote": 10.99796}, {"ts": 1774641900000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 916.3, "quote_volume": 50.42284, "trades": 2, "taker_buy_volume": 263.4, "taker_buy_quote": 14.51334}, {"ts": 1774641960000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 16342.5, "quote_volume": 900.40865, "trades": 10, "taker_buy_volume": 15711.5, "taker_buy_quote": 865.70365}, {"ts": 1774642020000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 4515.2, "quote_volume": 248.70176, "trades": 3, "taker_buy_volume": 3657.6, "taker_buy_quote": 201.53376}, {"ts": 1774642080000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 970.6, "quote_volume": 53.39734, "trades": 2, "taker_buy_volume": 143.4, "taker_buy_quote": 7.90134}, {"ts": 1774642140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 759.5, "quote_volume": 41.7725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642200000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1976.8, "quote_volume": 108.74488, "trades": 3, "taker_buy_volume": 208.8, "taker_buy_quote": 11.50488}, {"ts": 1774642260000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1799.0, "quote_volume": 99.03596, "trades": 2, "taker_buy_volume": 909.6, "taker_buy_quote": 50.11896}, {"ts": 1774642320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 906.7, "quote_volume": 49.8685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642380000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 865.5, "quote_volume": 47.62235, "trades": 2, "taker_buy_volume": 198.5, "taker_buy_quote": 10.93735}, {"ts": 1774642440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 864.4, "quote_volume": 47.62844, "trades": 1, "taker_buy_volume": 864.4, "taker_buy_quote": 47.62844}, {"ts": 1774642500000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 905.6, "quote_volume": 49.82433, "trades": 2, "taker_buy_volume": 163.3, "taker_buy_quote": 8.99783}, {"ts": 1774642560000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 7841.6, "quote_volume": 431.38238, "trades": 3, "taker_buy_volume": 943.8, "taker_buy_quote": 52.00338}, {"ts": 1774642620000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 9346.8, "quote_volume": 514.43706, "trades": 3, "taker_buy_volume": 3630.6, "taker_buy_quote": 200.04606}, {"ts": 1774642680000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 901.6, "quote_volume": 49.588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 710.2, "quote_volume": 39.061, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642800000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 869.6, "quote_volume": 47.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642860000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 3396.2, "quote_volume": 187.06038, "trades": 2, "taker_buy_volume": 2693.8, "taker_buy_quote": 148.42838}, {"ts": 1774642920000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1440.0, "quote_volume": 79.23922, "trades": 4, "taker_buy_volume": 392.2, "taker_buy_quote": 21.61022}, {"ts": 1774642980000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 2219.1, "quote_volume": 122.1905, "trades": 2, "taker_buy_volume": 1400.0, "taker_buy_quote": 77.14}, {"ts": 1774643040000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 620.0, "quote_volume": 34.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 182184.0, "quote_volume": 10019.90723, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643160000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 6273.7, "quote_volume": 344.95177, "trades": 3, "taker_buy_volume": 5256.4, "taker_buy_quote": 289.102}, {"ts": 1774643220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 686.4, "quote_volume": 37.68336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643280000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 160900.4, "quote_volume": 8833.34374, "trades": 21, "taker_buy_volume": 91.0, "taker_buy_quote": 4.9959}, {"ts": 1774643340000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7756.8, "quote_volume": 425.76472, "trades": 4, "taker_buy_volume": 6920.8, "taker_buy_quote": 379.95192}, {"ts": 1774643400000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1685.5, "quote_volume": 92.45269, "trades": 4, "taker_buy_volume": 872.9, "taker_buy_quote": 47.92221}, {"ts": 1774643460000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 43595.1, "quote_volume": 2393.30145, "trades": 20, "taker_buy_volume": 39867.7, "taker_buy_quote": 2188.73673}, {"ts": 1774643520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 64674.1, "quote_volume": 3544.14068, "trades": 34, "taker_buy_volume": 19900.2, "taker_buy_quote": 1090.53096}, {"ts": 1774643580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 101886.4, "quote_volume": 5583.37472, "trades": 50, "taker_buy_volume": 82559.9, "taker_buy_quote": 4524.28252}, {"ts": 1774643640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 839.4, "quote_volume": 45.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 854.5, "quote_volume": 46.8266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 866.8, "quote_volume": 47.50064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 91.0, "quote_volume": 4.9959, "trades": 1, "taker_buy_volume": 91.0, "taker_buy_quote": 4.9959}, {"ts": 1774643880000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2040.4, "quote_volume": 111.92939, "trades": 2, "taker_buy_volume": 1154.7, "taker_buy_quote": 63.39303}, {"ts": 1774643940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 840.8, "quote_volume": 46.07584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 10006.6, "quote_volume": 549.29545, "trades": 15, "taker_buy_volume": 9337.7, "taker_buy_quote": 512.63973}, {"ts": 1774644060000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 25887.0, "quote_volume": 1421.13157, "trades": 13, "taker_buy_volume": 25239.7, "taker_buy_quote": 1385.65953}, {"ts": 1774644120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 808.6, "quote_volume": 44.31128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644180000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 11774.6, "quote_volume": 646.33695, "trades": 5, "taker_buy_volume": 10888.7, "taker_buy_quote": 597.78963}, {"ts": 1774644240000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2115.8, "quote_volume": 116.07504, "trades": 3, "taker_buy_volume": 1292.0, "taker_buy_quote": 70.9308}, {"ts": 1774644300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 6156.0, "quote_volume": 337.3488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644360000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2706.3, "quote_volume": 148.30524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644420000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7938.4, "quote_volume": 435.75697, "trades": 2, "taker_buy_volume": 7326.5, "taker_buy_quote": 402.22485}, {"ts": 1774644480000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1298.6, "quote_volume": 71.21187, "trades": 3, "taker_buy_volume": 485.9, "taker_buy_quote": 26.67591}, {"ts": 1774644540000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 8572.4, "quote_volume": 469.76752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644600000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 326900.4, "quote_volume": 17914.04779, "trades": 65, "taker_buy_volume": 135402.6, "taker_buy_quote": 7420.06248}, {"ts": 1774644660000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 6882.1, "quote_volume": 377.32721, "trades": 10, "taker_buy_volume": 1881.3, "taker_buy_quote": 103.28337}, {"ts": 1774644720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3048.1, "quote_volume": 167.24952, "trades": 4, "taker_buy_volume": 2136.4, "taker_buy_quote": 117.28836}, {"ts": 1774644780000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 783.6, "quote_volume": 42.94128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644840000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 124714.2, "quote_volume": 6846.70625, "trades": 20, "taker_buy_volume": 114264.9, "taker_buy_quote": 6273.14301}, {"ts": 1774644900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 900.7, "quote_volume": 49.44843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 896.9, "quote_volume": 49.23981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645020000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 787.7, "quote_volume": 43.24473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645080000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 36019.8, "quote_volume": 1977.52579, "trades": 17, "taker_buy_volume": 387.7, "taker_buy_quote": 21.3235}, {"ts": 1774645140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 417.4, "quote_volume": 22.957, "trades": 1, "taker_buy_volume": 417.4, "taker_buy_quote": 22.957}, {"ts": 1774645200000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 17235.8, "quote_volume": 946.17457, "trades": 11, "taker_buy_volume": 208.2, "taker_buy_quote": 11.43018}, {"ts": 1774645260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 781.3, "quote_volume": 42.81524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645320000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 771.7, "quote_volume": 42.29826, "trades": 2, "taker_buy_volume": 91.0, "taker_buy_quote": 4.9959}, {"ts": 1774645380000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2127.7, "quote_volume": 116.73795, "trades": 2, "taker_buy_volume": 1399.9, "taker_buy_quote": 76.85451}, {"ts": 1774645440000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 343055.7, "quote_volume": 18833.68415, "trades": 13, "taker_buy_volume": 342317.9, "taker_buy_quote": 18793.25271}, {"ts": 1774645500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 831.9, "quote_volume": 45.67131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645560000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 12202.7, "quote_volume": 669.83976, "trades": 25, "taker_buy_volume": 355.7, "taker_buy_quote": 19.52793}, {"ts": 1774645620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 49522.7, "quote_volume": 2718.71424, "trades": 12, "taker_buy_volume": 43413.5, "taker_buy_quote": 2383.40115}, {"ts": 1774645680000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5233.9, "quote_volume": 287.35929, "trades": 4, "taker_buy_volume": 181.8, "taker_buy_quote": 9.999}, {"ts": 1774645740000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4225.9, "quote_volume": 232.2387, "trades": 3, "taker_buy_volume": 2367.9, "taker_buy_quote": 130.2345}, {"ts": 1774645800000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1389.3, "quote_volume": 76.34528, "trades": 2, "taker_buy_volume": 727.1, "taker_buy_quote": 39.9905}, {"ts": 1774645860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 784.6, "quote_volume": 43.07454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645920000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1258.1, "quote_volume": 69.08059, "trades": 4, "taker_buy_volume": 109.0, "taker_buy_quote": 5.995}, {"ts": 1774645980000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7561.5, "quote_volume": 415.44814, "trades": 5, "taker_buy_volume": 3217.9, "taker_buy_quote": 176.9845}, {"ts": 1774646040000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3094.2, "quote_volume": 170.07873, "trades": 3, "taker_buy_volume": 2071.5, "taker_buy_quote": 113.9325}, {"ts": 1774646100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 948.6, "quote_volume": 52.09126, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 7.216}, {"ts": 1774646160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 749.5, "quote_volume": 41.14755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646220000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 963.2, "quote_volume": 52.88877, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 4.9995}, {"ts": 1774646280000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 24346.0, "quote_volume": 1338.88818, "trades": 8, "taker_buy_volume": 22927.8, "taker_buy_quote": 1261.029}, {"ts": 1774646340000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 29779.4, "quote_volume": 1637.7965, "trades": 4, "taker_buy_volume": 29074.4, "taker_buy_quote": 1599.092}, {"ts": 1774646400000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3215.7, "quote_volume": 176.78344, "trades": 2, "taker_buy_volume": 2415.1, "taker_buy_quote": 132.8305}, {"ts": 1774646460000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 11539.6, "quote_volume": 634.61174, "trades": 2, "taker_buy_volume": 10877.0, "taker_buy_quote": 598.235}, {"ts": 1774646520000, "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": 1774646580000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7310.0, "quote_volume": 401.96963, "trades": 3, "taker_buy_volume": 6506.3, "taker_buy_quote": 357.8465}, {"ts": 1774646640000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1579.6, "quote_volume": 86.79032, "trades": 2, "taker_buy_volume": 702.8, "taker_buy_quote": 38.654}, {"ts": 1774646700000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3854.7, "quote_volume": 211.8302, "trades": 3, "taker_buy_volume": 2071.7, "taker_buy_quote": 113.9435}, {"ts": 1774646760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 785.0, "quote_volume": 43.0965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 637.4, "quote_volume": 34.99326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646880000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3936.1, "quote_volume": 216.41139, "trades": 3, "taker_buy_volume": 3195.0, "taker_buy_quote": 175.725}, {"ts": 1774646940000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 23757.6, "quote_volume": 1304.81288, "trades": 3, "taker_buy_volume": 5206.4, "taker_buy_quote": 286.352}, {"ts": 1774647000000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 16365.4, "quote_volume": 900.00277, "trades": 3, "taker_buy_volume": 15423.1, "taker_buy_quote": 848.2705}, {"ts": 1774647060000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3387.7, "quote_volume": 186.24668, "trades": 2, "taker_buy_volume": 2619.5, "taker_buy_quote": 144.0725}, {"ts": 1774647120000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 222711.9, "quote_volume": 12249.05158, "trades": 15, "taker_buy_volume": 221008.9, "taker_buy_quote": 12155.4895}, {"ts": 1774647180000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 149867.7, "quote_volume": 8242.64305, "trades": 26, "taker_buy_volume": 39558.2, "taker_buy_quote": 2175.701}, {"ts": 1774647240000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 15517.1, "quote_volume": 853.35313, "trades": 4, "taker_buy_volume": 14643.4, "taker_buy_quote": 805.387}, {"ts": 1774647300000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 16710.7, "quote_volume": 918.88922, "trades": 6, "taker_buy_volume": 14717.9, "taker_buy_quote": 809.4845}, {"ts": 1774647360000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 985.0, "quote_volume": 54.08891, "trades": 2, "taker_buy_volume": 124.1, "taker_buy_quote": 6.8255}, {"ts": 1774647420000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 132280.8, "quote_volume": 7262.21592, "trades": 35, "taker_buy_volume": 41914.9, "taker_buy_quote": 2301.12801}, {"ts": 1774647480000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 9390.9, "quote_volume": 516.0227, "trades": 4, "taker_buy_volume": 4622.9, "taker_buy_quote": 254.2595}, {"ts": 1774647540000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1233.5, "quote_volume": 67.75551, "trades": 2, "taker_buy_volume": 363.6, "taker_buy_quote": 19.998}, {"ts": 1774647600000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1770.0, "quote_volume": 97.2639, "trades": 5, "taker_buy_volume": 909.0, "taker_buy_quote": 49.995}, {"ts": 1774647660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 763.6, "quote_volume": 41.92164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647720000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 20308.4, "quote_volume": 1116.0307, "trades": 8, "taker_buy_volume": 10995.4, "taker_buy_quote": 604.747}, {"ts": 1774647780000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 79784.3, "quote_volume": 4384.47198, "trades": 11, "taker_buy_volume": 43139.1, "taker_buy_quote": 2372.6505}, {"ts": 1774647840000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 30558.7, "quote_volume": 1679.96209, "trades": 10, "taker_buy_volume": 22894.6, "taker_buy_quote": 1259.203}, {"ts": 1774647900000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 28429.5, "quote_volume": 1563.5615, "trades": 4, "taker_buy_volume": 27819.5, "taker_buy_quote": 1530.0725}, {"ts": 1774647960000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1098.9, "quote_volume": 60.36419, "trades": 5, "taker_buy_volume": 345.8, "taker_buy_quote": 19.019}, {"ts": 1774648020000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4159.2, "quote_volume": 228.43098, "trades": 5, "taker_buy_volume": 909.0, "taker_buy_quote": 49.995}, {"ts": 1774648080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2946.0, "quote_volume": 161.94037, "trades": 3, "taker_buy_volume": 2049.7, "taker_buy_quote": 112.7335}, {"ts": 1774648140000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 27439.5, "quote_volume": 1507.92604, "trades": 19, "taker_buy_volume": 21506.2, "taker_buy_quote": 1182.18787}, {"ts": 1774648200000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3626.0, "quote_volume": 199.34739, "trades": 2, "taker_buy_volume": 2799.9, "taker_buy_quote": 153.9945}, {"ts": 1774648260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 314264.7, "quote_volume": 17253.13203, "trades": 85, "taker_buy_volume": 194363.7, "taker_buy_quote": 10670.56713}, {"ts": 1774648320000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 63622.1, "quote_volume": 3493.39207, "trades": 51, "taker_buy_volume": 41076.0, "taker_buy_quote": 2255.61118}, {"ts": 1774648380000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1015.2, "quote_volume": 55.76445, "trades": 2, "taker_buy_volume": 299.7, "taker_buy_quote": 16.4835}, {"ts": 1774648440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 128353.9, "quote_volume": 7046.62911, "trades": 40, "taker_buy_volume": 42541.6, "taker_buy_quote": 2335.53384}, {"ts": 1774648500000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 25934.2, "quote_volume": 1424.20329, "trades": 14, "taker_buy_volume": 19518.2, "taker_buy_quote": 1071.96489}, {"ts": 1774648560000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 7088.4, "quote_volume": 388.60785, "trades": 7, "taker_buy_volume": 1635.3, "taker_buy_quote": 89.77797}, {"ts": 1774648620000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 5015.8, "quote_volume": 274.90311, "trades": 3, "taker_buy_volume": 372.7, "taker_buy_quote": 20.46123}, {"ts": 1774648680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4977.5, "quote_volume": 272.767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648740000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 77126.2, "quote_volume": 4226.48989, "trades": 26, "taker_buy_volume": 22459.6, "taker_buy_quote": 1230.8225}, {"ts": 1774648800000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 5346.6, "quote_volume": 292.87912, "trades": 4, "taker_buy_volume": 4201.0, "taker_buy_quote": 230.2148}, {"ts": 1774648860000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 31083.6, "quote_volume": 1702.95627, "trades": 8, "taker_buy_volume": 26833.5, "taker_buy_quote": 1470.4758}, {"ts": 1774648920000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 8250.3, "quote_volume": 451.69813, "trades": 5, "taker_buy_volume": 4067.2, "taker_buy_quote": 222.88256}, {"ts": 1774648980000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2222.1, "quote_volume": 121.68241, "trades": 2, "taker_buy_volume": 1335.4, "taker_buy_quote": 73.17992}, {"ts": 1774649040000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 43872.0, "quote_volume": 2399.90674, "trades": 20, "taker_buy_volume": 1083.4, "taker_buy_quote": 59.37032}, {"ts": 1774649100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 828.4, "quote_volume": 45.31348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649160000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 197421.2, "quote_volume": 10800.47266, "trades": 40, "taker_buy_volume": 90045.1, "taker_buy_quote": 4926.99999}, {"ts": 1774649220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 64198.3, "quote_volume": 3511.64701, "trades": 25, "taker_buy_volume": 37784.2, "taker_buy_quote": 2066.79574}, {"ts": 1774649280000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2219.5, "quote_volume": 121.1847, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649340000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 982.7, "quote_volume": 53.67739, "trades": 3, "taker_buy_volume": 219.7, "taker_buy_quote": 12.01759}, {"ts": 1774649400000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 81292.9, "quote_volume": 4446.64169, "trades": 25, "taker_buy_volume": 56683.0, "taker_buy_quote": 3100.5601}, {"ts": 1774649460000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 1132.0, "quote_volume": 61.84069, "trades": 2, "taker_buy_volume": 334.9, "taker_buy_quote": 18.31903}, {"ts": 1774649520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 737.4, "quote_volume": 40.26204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649580000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 48931.6, "quote_volume": 2671.84817, "trades": 7, "taker_buy_volume": 1828.1, "taker_buy_quote": 99.99707}, {"ts": 1774649640000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 810.2, "quote_volume": 44.23692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649700000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 721.5, "quote_volume": 39.3939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649760000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 18676.5, "quote_volume": 1019.76858, "trades": 6, "taker_buy_volume": 316.8, "taker_buy_quote": 17.32896}, {"ts": 1774649820000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 800.4, "quote_volume": 43.70184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649880000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 768.9, "quote_volume": 41.98194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649940000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 3950.0, "quote_volume": 215.98702, "trades": 2, "taker_buy_volume": 3170.2, "taker_buy_quote": 173.40994}, {"ts": 1774650000000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1981.6, "quote_volume": 108.31116, "trades": 2, "taker_buy_volume": 1158.0, "taker_buy_quote": 63.3426}, {"ts": 1774650060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 802.4, "quote_volume": 43.81104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650120000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 58909.7, "quote_volume": 3216.36731, "trades": 24, "taker_buy_volume": 17699.1, "taker_buy_quote": 966.37086}, {"ts": 1774650180000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 3372.9, "quote_volume": 184.08857, "trades": 4, "taker_buy_volume": 2655.2, "taker_buy_quote": 144.97392}, {"ts": 1774650240000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 97697.0, "quote_volume": 5334.18414, "trades": 24, "taker_buy_volume": 85640.3, "taker_buy_quote": 4675.96038}, {"ts": 1774650300000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 64460.7, "quote_volume": 3519.4868, "trades": 21, "taker_buy_volume": 17455.1, "taker_buy_quote": 953.04846}, {"ts": 1774650360000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 85247.4, "quote_volume": 4644.31042, "trades": 36, "taker_buy_volume": 36252.9, "taker_buy_quote": 1975.78305}, {"ts": 1774650420000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 42377.0, "quote_volume": 2309.58319, "trades": 11, "taker_buy_volume": 366.9, "taker_buy_quote": 20.03274}, {"ts": 1774650480000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 679.8, "quote_volume": 37.0491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650540000, "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": 1774650600000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1391.0, "quote_volume": 75.8095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650660000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 113310.5, "quote_volume": 6186.7533, "trades": 19, "taker_buy_volume": 99297.8, "taker_buy_quote": 5421.65988}, {"ts": 1774650720000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 10379.2, "quote_volume": 567.6576, "trades": 3, "taker_buy_volume": 9532.8, "taker_buy_quote": 521.44416}, {"ts": 1774650780000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 782.6, "quote_volume": 42.72996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650840000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 891.1, "quote_volume": 48.65406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 803.2, "quote_volume": 43.85472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650960000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 192127.0, "quote_volume": 10490.20246, "trades": 23, "taker_buy_volume": 682.6, "taker_buy_quote": 37.33822}, {"ts": 1774651020000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 113000.7, "quote_volume": 6164.53816, "trades": 22, "taker_buy_volume": 29896.6, "taker_buy_quote": 1632.35436}, {"ts": 1774651080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2097.1, "quote_volume": 114.50166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651140000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2041.5, "quote_volume": 111.4659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651200000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1630.9, "quote_volume": 89.12295, "trades": 2, "taker_buy_volume": 758.1, "taker_buy_quote": 41.46807}, {"ts": 1774651260000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 1735.5, "quote_volume": 94.8683, "trades": 8, "taker_buy_volume": 1100.0, "taker_buy_quote": 60.17}, {"ts": 1774651320000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 7172.0, "quote_volume": 392.24422, "trades": 12, "taker_buy_volume": 6530.2, "taker_buy_quote": 357.20194}, {"ts": 1774651380000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 71364.3, "quote_volume": 3903.74497, "trades": 30, "taker_buy_volume": 67698.6, "taker_buy_quote": 3703.23118}, {"ts": 1774651440000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 10737.0, "quote_volume": 588.31378, "trades": 6, "taker_buy_volume": 9998.8, "taker_buy_quote": 547.93424}, {"ts": 1774651500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 779.8, "quote_volume": 42.65506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651560000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 708.6, "quote_volume": 38.76042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 806.4, "quote_volume": 44.11008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651680000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 90177.3, "quote_volume": 4932.75304, "trades": 21, "taker_buy_volume": 547.3, "taker_buy_quote": 29.99204}, {"ts": 1774651740000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1003.3, "quote_volume": 54.88051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651800000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 9964.0, "quote_volume": 545.0308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651860000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2257.2, "quote_volume": 123.60998, "trades": 3, "taker_buy_volume": 1411.4, "taker_buy_quote": 77.34472}, {"ts": 1774651920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 121.0, "quote_volume": 6.6308, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 6.6308}, {"ts": 1774651980000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 11596.7, "quote_volume": 634.41159, "trades": 13, "taker_buy_volume": 721.0, "taker_buy_quote": 39.5108}, {"ts": 1774652040000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 44952.4, "quote_volume": 2463.30232, "trades": 16, "taker_buy_volume": 44060.4, "taker_buy_quote": 2414.50992}, {"ts": 1774652100000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1569.8, "quote_volume": 85.95806, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 49.32}, {"ts": 1774652160000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2031.8, "quote_volume": 111.26898, "trades": 7, "taker_buy_volume": 1295.2, "taker_buy_quote": 70.97696}, {"ts": 1774652220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 891.8, "quote_volume": 48.78146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652280000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 83023.1, "quote_volume": 4550.11926, "trades": 18, "taker_buy_volume": 82116.8, "taker_buy_quote": 4500.54465}, {"ts": 1774652340000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 123462.1, "quote_volume": 6766.56694, "trades": 24, "taker_buy_volume": 54171.1, "taker_buy_quote": 2969.42014}, {"ts": 1774652400000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 146830.3, "quote_volume": 8050.88307, "trades": 31, "taker_buy_volume": 142811.7, "taker_buy_quote": 7830.73792}, {"ts": 1774652460000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8246.9, "quote_volume": 452.68096, "trades": 4, "taker_buy_volume": 7508.4, "taker_buy_quote": 412.21116}, {"ts": 1774652520000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8348.2, "quote_volume": 458.24772, "trades": 4, "taker_buy_volume": 7663.6, "taker_buy_quote": 420.73164}, {"ts": 1774652580000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7735.2, "quote_volume": 424.5546, "trades": 8, "taker_buy_volume": 6656.4, "taker_buy_quote": 365.43636}, {"ts": 1774652640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 618.7, "quote_volume": 33.90476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652700000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2696.2, "quote_volume": 147.95211, "trades": 3, "taker_buy_volume": 2003.5, "taker_buy_quote": 109.99215}, {"ts": 1774652760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 744.0, "quote_volume": 40.7712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652820000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 218439.5, "quote_volume": 11972.96668, "trades": 39, "taker_buy_volume": 82960.0, "taker_buy_quote": 4548.69008}, {"ts": 1774652880000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 6074.4, "quote_volume": 332.87712, "trades": 10, "taker_buy_volume": 2313.4, "taker_buy_quote": 126.77432}, {"ts": 1774652940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5778.2, "quote_volume": 316.64536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653000000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2668.5, "quote_volume": 146.41599, "trades": 3, "taker_buy_volume": 1821.9, "taker_buy_quote": 100.02231}, {"ts": 1774653060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 612.5, "quote_volume": 33.565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2497.0, "quote_volume": 136.8356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 726.0, "quote_volume": 39.7848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653240000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3229.3, "quote_volume": 177.28857, "trades": 4, "taker_buy_volume": 3229.3, "taker_buy_quote": 177.28857}, {"ts": 1774653300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 96954.7, "quote_volume": 5313.11756, "trades": 27, "taker_buy_volume": 75117.0, "taker_buy_quote": 4116.4116}, {"ts": 1774653360000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 105477.0, "quote_volume": 5769.52642, "trades": 25, "taker_buy_volume": 6705.4, "taker_buy_quote": 366.78538}, {"ts": 1774653420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 5457.1, "quote_volume": 297.95766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2164.6, "quote_volume": 118.18716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653540000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2051.3, "quote_volume": 112.02091, "trades": 3, "taker_buy_volume": 199.3, "taker_buy_quote": 10.90171}, {"ts": 1774653600000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 32866.9, "quote_volume": 1794.53274, "trades": 16, "taker_buy_volume": 25704.4, "taker_buy_quote": 1403.46024}, {"ts": 1774653660000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 64638.7, "quote_volume": 3529.27302, "trades": 12, "taker_buy_volume": 64028.0, "taker_buy_quote": 3495.9288}, {"ts": 1774653720000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 920.3, "quote_volume": 50.26848, "trades": 2, "taker_buy_volume": 201.0, "taker_buy_quote": 10.9947}, {"ts": 1774653780000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 736.3, "quote_volume": 40.20198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653840000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 825.2, "quote_volume": 45.05592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3611.6, "quote_volume": 197.19336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653960000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 609.9, "quote_volume": 33.30054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4091.6, "quote_volume": 223.40136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654080000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3327.3, "quote_volume": 181.91919, "trades": 4, "taker_buy_volume": 2486.1, "taker_buy_quote": 135.98967}, {"ts": 1774654140000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1955.9, "quote_volume": 106.92069, "trades": 3, "taker_buy_volume": 1285.5, "taker_buy_quote": 70.31685}, {"ts": 1774654200000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 9872.7, "quote_volume": 539.09383, "trades": 5, "taker_buy_volume": 444.1, "taker_buy_quote": 24.29227}, {"ts": 1774654260000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 632.1, "quote_volume": 34.51266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654320000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2286.5, "quote_volume": 124.8429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654380000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 893.8, "quote_volume": 48.80148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 883.7, "quote_volume": 48.25002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654500000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 609.7, "quote_volume": 33.28962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654560000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 2236.9, "quote_volume": 122.31435, "trades": 3, "taker_buy_volume": 1796.1, "taker_buy_quote": 98.24667}, {"ts": 1774654620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2046.8, "quote_volume": 111.75528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654680000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3099.9, "quote_volume": 169.46251, "trades": 5, "taker_buy_volume": 2079.7, "taker_buy_quote": 113.75959}, {"ts": 1774654740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2641.2, "quote_volume": 144.20952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654800000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3405.2, "quote_volume": 186.17866, "trades": 2, "taker_buy_volume": 2547.4, "taker_buy_quote": 139.34278}, {"ts": 1774654860000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 5537.2, "quote_volume": 302.74276, "trades": 4, "taker_buy_volume": 4116.4, "taker_buy_quote": 225.16708}, {"ts": 1774654920000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 829.8, "quote_volume": 45.30708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 626.8, "quote_volume": 34.22328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 24313.0, "quote_volume": 1329.9211, "trades": 14, "taker_buy_volume": 16358.8, "taker_buy_quote": 894.82636}, {"ts": 1774655100000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 6480.5, "quote_volume": 355.45462, "trades": 11, "taker_buy_volume": 5833.2, "taker_buy_quote": 319.98258}, {"ts": 1774655160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 83118.4, "quote_volume": 4554.88832, "trades": 28, "taker_buy_volume": 51693.1, "taker_buy_quote": 2832.78188}, {"ts": 1774655220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 766.3, "quote_volume": 41.99324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 830.1, "quote_volume": 45.48948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 758.1, "quote_volume": 41.54388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655400000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4370.8, "quote_volume": 239.88839, "trades": 2, "taker_buy_volume": 3685.5, "taker_buy_quote": 202.33395}, {"ts": 1774655460000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1372.7, "quote_volume": 75.27396, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 27.45}, {"ts": 1774655520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2727.8, "quote_volume": 149.48344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655580000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 51817.1, "quote_volume": 2844.5585, "trades": 11, "taker_buy_volume": 49814.2, "taker_buy_quote": 2734.79958}, {"ts": 1774655640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4575.7, "quote_volume": 250.74836, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 809.1, "quote_volume": 44.33868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 822.4, "quote_volume": 45.06752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 694.6, "quote_volume": 38.06408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655880000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 51661.0, "quote_volume": 2830.9442, "trades": 16, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.8}, {"ts": 1774655940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 99967.3, "quote_volume": 5478.20804, "trades": 40, "taker_buy_volume": 31333.9, "taker_buy_quote": 1717.09772}, {"ts": 1774656000000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 66649.2, "quote_volume": 3652.30849, "trades": 11, "taker_buy_volume": 60425.1, "taker_buy_quote": 3311.29548}, {"ts": 1774656060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 714.9, "quote_volume": 39.17652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 9948.8, "quote_volume": 545.19424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 135155.4, "quote_volume": 7406.51592, "trades": 37, "taker_buy_volume": 76358.4, "taker_buy_quote": 4184.44032}, {"ts": 1774656240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 176835.1, "quote_volume": 9690.56348, "trades": 32, "taker_buy_volume": 74887.6, "taker_buy_quote": 4103.84048}, {"ts": 1774656300000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 90561.9, "quote_volume": 4953.90186, "trades": 31, "taker_buy_volume": 80577.7, "taker_buy_quote": 4407.76612}, {"ts": 1774656360000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2864.6, "quote_volume": 156.9054, "trades": 2, "taker_buy_volume": 2117.8, "taker_buy_quote": 116.05544}, {"ts": 1774656420000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 640.9, "quote_volume": 35.05723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656480000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 107497.7, "quote_volume": 5890.78963, "trades": 31, "taker_buy_volume": 57202.4, "taker_buy_quote": 3134.69152}, {"ts": 1774656540000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 18759.5, "quote_volume": 1027.93348, "trades": 4, "taker_buy_volume": 17888.3, "taker_buy_quote": 980.27884}, {"ts": 1774656600000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1708.4, "quote_volume": 93.47376, "trades": 3, "taker_buy_volume": 242.8, "taker_buy_quote": 13.30544}, {"ts": 1774656660000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 91913.1, "quote_volume": 5036.77128, "trades": 20, "taker_buy_volume": 77307.4, "taker_buy_quote": 4236.44552}, {"ts": 1774656720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 112312.7, "quote_volume": 6165.88128, "trades": 13, "taker_buy_volume": 111453.2, "taker_buy_quote": 6118.78068}, {"ts": 1774656780000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7378.6, "quote_volume": 405.019, "trades": 2, "taker_buy_volume": 6717.2, "taker_buy_quote": 368.77428}, {"ts": 1774656840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 647.1, "quote_volume": 35.46108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656900000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 93620.7, "quote_volume": 5130.34408, "trades": 19, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.8}, {"ts": 1774656960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 656.0, "quote_volume": 35.8832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657020000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 45250.1, "quote_volume": 2479.66812, "trades": 17, "taker_buy_volume": 37167.8, "taker_buy_quote": 2036.82754}, {"ts": 1774657080000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 64839.8, "quote_volume": 3553.35034, "trades": 17, "taker_buy_volume": 1912.4, "taker_buy_quote": 104.99076}, {"ts": 1774657140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 866.6, "quote_volume": 47.40302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657200000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 812.8, "quote_volume": 44.47486, "trades": 2, "taker_buy_volume": 147.0, "taker_buy_quote": 8.0556}, {"ts": 1774657260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 67966.4, "quote_volume": 3724.55872, "trades": 12, "taker_buy_volume": 61386.2, "taker_buy_quote": 3363.96376}, {"ts": 1774657320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 660.1, "quote_volume": 36.17348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 14324.3, "quote_volume": 784.97164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 652.3, "quote_volume": 35.74604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657500000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8395.3, "quote_volume": 460.82918, "trades": 6, "taker_buy_volume": 7667.4, "taker_buy_quote": 420.94026}, {"ts": 1774657560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 668.3, "quote_volume": 36.62284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657620000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 230481.8, "quote_volume": 12653.38365, "trades": 43, "taker_buy_volume": 169300.0, "taker_buy_quote": 9294.57}, {"ts": 1774657680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 639.3, "quote_volume": 35.03364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 664.4, "quote_volume": 36.40912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657800000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 54928.5, "quote_volume": 3016.26415, "trades": 16, "taker_buy_volume": 54177.2, "taker_buy_quote": 2975.01778}, {"ts": 1774657860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 712.2, "quote_volume": 39.09978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657920000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 14105.9, "quote_volume": 775.47307, "trades": 3, "taker_buy_volume": 10591.6, "taker_buy_quote": 582.538}, {"ts": 1774657980000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 976.7, "quote_volume": 53.63813, "trades": 2, "taker_buy_volume": 173.0, "taker_buy_quote": 9.515}, {"ts": 1774658040000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 9691.1, "quote_volume": 532.92328, "trades": 3, "taker_buy_volume": 8818.9, "taker_buy_quote": 485.0395}, {"ts": 1774658100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5364.7, "quote_volume": 294.97508, "trades": 5, "taker_buy_volume": 4530.5, "taker_buy_quote": 249.1775}, {"ts": 1774658160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 622.3, "quote_volume": 34.16427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 649.5, "quote_volume": 35.65755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658280000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 50150.9, "quote_volume": 2756.54832, "trades": 6, "taker_buy_volume": 32639.1, "taker_buy_quote": 1795.1505}, {"ts": 1774658340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 706.0, "quote_volume": 38.7594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 42495.3, "quote_volume": 2332.99197, "trades": 15, "taker_buy_volume": 38134.7, "taker_buy_quote": 2093.59503}, {"ts": 1774658460000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 94046.9, "quote_volume": 5163.23916, "trades": 28, "taker_buy_volume": 51605.9, "taker_buy_quote": 2833.22826}, {"ts": 1774658520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 817.9, "quote_volume": 44.90271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 9218.6, "quote_volume": 506.10114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658640000, "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": 1774658700000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5293.6, "quote_volume": 291.07026, "trades": 4, "taker_buy_volume": 4516.2, "taker_buy_quote": 248.391}, {"ts": 1774658760000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 8646.3, "quote_volume": 475.46803, "trades": 2, "taker_buy_volume": 7861.6, "taker_buy_quote": 432.388}, {"ts": 1774658820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 992.6, "quote_volume": 54.52453, "trades": 2, "taker_buy_volume": 307.9, "taker_buy_quote": 16.9345}, {"ts": 1774658880000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3750.4, "quote_volume": 206.20572, "trades": 4, "taker_buy_volume": 3087.6, "taker_buy_quote": 169.818}, {"ts": 1774658940000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 120264.2, "quote_volume": 6600.33095, "trades": 19, "taker_buy_volume": 92.7, "taker_buy_quote": 5.0985}, {"ts": 1774659000000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 800.1, "quote_volume": 43.84548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 848.2, "quote_volume": 46.48136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 13038.7, "quote_volume": 714.52076, "trades": 11, "taker_buy_volume": 9534.2, "taker_buy_quote": 522.47416}, {"ts": 1774659180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 52873.9, "quote_volume": 2897.48972, "trades": 17, "taker_buy_volume": 51988.5, "taker_buy_quote": 2848.9698}, {"ts": 1774659240000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 782.2, "quote_volume": 42.87753, "trades": 2, "taker_buy_volume": 129.7, "taker_buy_quote": 7.12053}, {"ts": 1774659300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 750.7, "quote_volume": 41.13836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659360000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 123257.7, "quote_volume": 6754.56749, "trades": 24, "taker_buy_volume": 455.3, "taker_buy_quote": 24.99597}, {"ts": 1774659420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 656.6, "quote_volume": 35.98168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2165.4, "quote_volume": 118.66392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659540000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 927.7, "quote_volume": 50.85303, "trades": 2, "taker_buy_volume": 150.7, "taker_buy_quote": 8.27343}, {"ts": 1774659600000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 10582.6, "quote_volume": 579.8382, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659660000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 87157.0, "quote_volume": 4765.93512, "trades": 39, "taker_buy_volume": 64546.6, "taker_buy_quote": 3530.69902}, {"ts": 1774659720000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2654.3, "quote_volume": 145.10759, "trades": 4, "taker_buy_volume": 1828.1, "taker_buy_quote": 99.99707}, {"ts": 1774659780000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1486.3, "quote_volume": 81.15198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659840000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2446.0, "quote_volume": 133.61857, "trades": 4, "taker_buy_volume": 669.7, "taker_buy_quote": 36.63259}, {"ts": 1774659900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 860.1, "quote_volume": 46.96146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4153.2, "quote_volume": 227.18004, "trades": 1, "taker_buy_volume": 4153.2, "taker_buy_quote": 227.18004}, {"ts": 1774660020000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 60922.1, "quote_volume": 3332.35996, "trades": 11, "taker_buy_volume": 60133.0, "taker_buy_quote": 3289.2751}, {"ts": 1774660080000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 94671.1, "quote_volume": 5168.98702, "trades": 27, "taker_buy_volume": 100.0, "taker_buy_quote": 5.46}, {"ts": 1774660140000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 59350.0, "quote_volume": 3234.54777, "trades": 27, "taker_buy_volume": 2338.0, "taker_buy_quote": 127.421}, {"ts": 1774660200000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 424971.8, "quote_volume": 23083.2178, "trades": 149, "taker_buy_volume": 157348.8, "taker_buy_quote": 8552.20234}, {"ts": 1774660260000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 196323.0, "quote_volume": 10633.7987, "trades": 70, "taker_buy_volume": 48388.4, "taker_buy_quote": 2627.36942}, {"ts": 1774660320000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 139908.6, "quote_volume": 7583.03525, "trades": 58, "taker_buy_volume": 90918.6, "taker_buy_quote": 4927.78812}, {"ts": 1774660380000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 66538.0, "quote_volume": 3605.64955, "trades": 17, "taker_buy_volume": 3381.4, "taker_buy_quote": 183.32327}, {"ts": 1774660440000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 8445.8, "quote_volume": 456.95394, "trades": 4, "taker_buy_volume": 361.6, "taker_buy_quote": 19.59872}, {"ts": 1774660500000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 13399.4, "quote_volume": 725.14733, "trades": 4, "taker_buy_volume": 2397.9, "taker_buy_quote": 129.96618}, {"ts": 1774660560000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 134319.2, "quote_volume": 7280.01725, "trades": 40, "taker_buy_volume": 90900.0, "taker_buy_quote": 4926.78}, {"ts": 1774660620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 650.7, "quote_volume": 35.26794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660680000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 4805.5, "quote_volume": 261.12248, "trades": 10, "taker_buy_volume": 4039.3, "taker_buy_quote": 219.51782}, {"ts": 1774660740000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 937.0, "quote_volume": 50.89748, "trades": 2, "taker_buy_volume": 183.8, "taker_buy_quote": 9.99872}, {"ts": 1774660800000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 1438.8, "quote_volume": 78.20385, "trades": 2, "taker_buy_volume": 770.1, "taker_buy_quote": 41.89344}, {"ts": 1774660860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 740.9, "quote_volume": 40.23087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660920000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 892.6, "quote_volume": 48.48217, "trades": 2, "taker_buy_volume": 139.9, "taker_buy_quote": 7.61056}, {"ts": 1774660980000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 78897.4, "quote_volume": 4284.12882, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661040000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 5248.8, "quote_volume": 285.1624, "trades": 8, "taker_buy_volume": 1525.6, "taker_buy_quote": 82.99264}, {"ts": 1774661100000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 866.1, "quote_volume": 47.02923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661160000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 1521.7, "quote_volume": 82.66507, "trades": 3, "taker_buy_volume": 367.6, "taker_buy_quote": 19.99744}, {"ts": 1774661220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2019.4, "quote_volume": 109.65342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661280000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 94866.4, "quote_volume": 5144.74084, "trades": 33, "taker_buy_volume": 29271.2, "taker_buy_quote": 1586.49904}, {"ts": 1774661340000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 2964.4, "quote_volume": 160.72048, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 27.15}, {"ts": 1774661400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 16055.9, "quote_volume": 870.22978, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2218.6, "quote_volume": 120.24812, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661520000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1087.1, "quote_volume": 58.94107, "trades": 2, "taker_buy_volume": 202.5, "taker_buy_quote": 10.99575}, {"ts": 1774661580000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1604.1, "quote_volume": 87.03212, "trades": 2, "taker_buy_volume": 899.0, "taker_buy_quote": 48.8157}, {"ts": 1774661640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 136227.8, "quote_volume": 7383.54676, "trades": 46, "taker_buy_volume": 110610.8, "taker_buy_quote": 5995.10536}, {"ts": 1774661700000, "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.0539, "volume": 501400.6, "quote_volume": 27090.26481, "trades": 120, "taker_buy_volume": 85396.4, "taker_buy_quote": 4612.61063}, {"ts": 1774661760000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 141385.4, "quote_volume": 7635.13454, "trades": 50, "taker_buy_volume": 39641.8, "taker_buy_quote": 2140.98014}, {"ts": 1774661820000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 86365.2, "quote_volume": 4655.17839, "trades": 33, "taker_buy_volume": 36914.9, "taker_buy_quote": 1989.80722}, {"ts": 1774661880000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 63938.7, "quote_volume": 3447.59222, "trades": 13, "taker_buy_volume": 12962.9, "taker_buy_quote": 699.9966}, {"ts": 1774661940000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 46330.3, "quote_volume": 2501.74862, "trades": 7, "taker_buy_volume": 45454.5, "taker_buy_quote": 2454.543}, {"ts": 1774662000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 845.5, "quote_volume": 45.57245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662060000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 74437.2, "quote_volume": 4019.53696, "trades": 18, "taker_buy_volume": 73718.8, "taker_buy_quote": 3980.8152}, {"ts": 1774662120000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 26463.7, "quote_volume": 1428.96223, "trades": 14, "taker_buy_volume": 314.8, "taker_buy_quote": 16.9992}, {"ts": 1774662180000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 71444.8, "quote_volume": 3850.89323, "trades": 20, "taker_buy_volume": 6899.3, "taker_buy_quote": 371.89078}, {"ts": 1774662240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 29043.4, "quote_volume": 1565.43926, "trades": 9, "taker_buy_volume": 28413.0, "taker_buy_quote": 1531.4607}, {"ts": 1774662300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 766.8, "quote_volume": 41.33052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 892.7, "quote_volume": 48.11653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 12762.9, "quote_volume": 689.1966, "trades": 12, "taker_buy_volume": 11914.6, "taker_buy_quote": 643.3884}, {"ts": 1774662480000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 694.1, "quote_volume": 37.4814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 747.6, "quote_volume": 40.3704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662600000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 18655.5, "quote_volume": 1007.397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5361.2, "quote_volume": 289.5048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 891.7, "quote_volume": 48.06263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662780000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3713.7, "quote_volume": 200.46347, "trades": 4, "taker_buy_volume": 2950.4, "taker_buy_quote": 159.3216}, {"ts": 1774662840000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 59256.4, "quote_volume": 3199.78431, "trades": 27, "taker_buy_volume": 49856.0, "taker_buy_quote": 2692.224}, {"ts": 1774662900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 36754.8, "quote_volume": 1984.7592, "trades": 53, "taker_buy_volume": 11072.4, "taker_buy_quote": 597.9096}, {"ts": 1774662960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 113410.3, "quote_volume": 6124.1562, "trades": 61, "taker_buy_volume": 62047.8, "taker_buy_quote": 3350.5812}, {"ts": 1774663020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 910.8, "quote_volume": 49.09212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663080000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1389.2, "quote_volume": 74.9287, "trades": 4, "taker_buy_volume": 508.2, "taker_buy_quote": 27.4428}, {"ts": 1774663140000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 33257.3, "quote_volume": 1795.80792, "trades": 13, "taker_buy_volume": 32394.5, "taker_buy_quote": 1749.303}, {"ts": 1774663200000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 22862.1, "quote_volume": 1234.48748, "trades": 19, "taker_buy_volume": 16208.7, "taker_buy_quote": 875.2698}, {"ts": 1774663260000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7106.8, "quote_volume": 383.7672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663320000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 39733.3, "quote_volume": 2149.91598, "trades": 28, "taker_buy_volume": 37594.1, "taker_buy_quote": 2034.17526}, {"ts": 1774663380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 8805.1, "quote_volume": 477.23642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663440000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1152.4, "quote_volume": 62.49459, "trades": 3, "taker_buy_volume": 345.1, "taker_buy_quote": 18.73893}, {"ts": 1774663500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 669.3, "quote_volume": 36.27606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7156.0, "quote_volume": 387.8552, "trades": 10, "taker_buy_volume": 2118.7, "taker_buy_quote": 114.83354}, {"ts": 1774663620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 751.5, "quote_volume": 40.65615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663680000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 932.2, "quote_volume": 50.45969, "trades": 4, "taker_buy_volume": 276.7, "taker_buy_quote": 14.99714}, {"ts": 1774663740000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 3939.5, "quote_volume": 213.43678, "trades": 6, "taker_buy_volume": 3098.3, "taker_buy_quote": 167.92786}, {"ts": 1774663800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2313.0, "quote_volume": 125.1333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663860000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 109650.0, "quote_volume": 5931.99864, "trades": 27, "taker_buy_volume": 59783.1, "taker_buy_quote": 3234.28689}, {"ts": 1774663920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 718.5, "quote_volume": 38.799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663980000, "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": 1774664040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 68476.4, "quote_volume": 3697.7256, "trades": 17, "taker_buy_volume": 15162.2, "taker_buy_quote": 818.7588}, {"ts": 1774664100000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 98937.1, "quote_volume": 5351.77948, "trades": 22, "taker_buy_volume": 97376.5, "taker_buy_quote": 5267.57314}, {"ts": 1774664160000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 621.3, "quote_volume": 33.5502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664220000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 54098.2, "quote_volume": 2919.43841, "trades": 29, "taker_buy_volume": 3740.6, "taker_buy_quote": 201.75118}, {"ts": 1774664280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 20430.2, "quote_volume": 1101.18778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 41257.7, "quote_volume": 2223.70805, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 82698.0, "quote_volume": 4457.35789, "trades": 31, "taker_buy_volume": 68741.0, "taker_buy_quote": 3705.1399}, {"ts": 1774664460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 70373.5, "quote_volume": 3793.13165, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 39515.9, "quote_volume": 2129.90701, "trades": 32, "taker_buy_volume": 29565.1, "taker_buy_quote": 1593.55889}, {"ts": 1774664580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 814.6, "quote_volume": 43.82548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 813.1, "quote_volume": 43.74478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 731.0, "quote_volume": 39.3278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 763.9, "quote_volume": 41.09782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2439.1, "quote_volume": 131.22358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664880000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3129.5, "quote_volume": 168.54354, "trades": 5, "taker_buy_volume": 1764.4, "taker_buy_quote": 95.10116}, {"ts": 1774664940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 673.2, "quote_volume": 36.21816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665000000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 41201.5, "quote_volume": 2216.40361, "trades": 22, "taker_buy_volume": 100.0, "taker_buy_quote": 5.38}, {"ts": 1774665060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 74186.5, "quote_volume": 3991.2337, "trades": 12, "taker_buy_volume": 67323.7, "taker_buy_quote": 3622.01506}, {"ts": 1774665120000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2951.4, "quote_volume": 158.80053, "trades": 6, "taker_buy_volume": 152.1, "taker_buy_quote": 8.19819}, {"ts": 1774665180000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 117273.4, "quote_volume": 6320.95249, "trades": 22, "taker_buy_volume": 24056.2, "taker_buy_quote": 1296.62918}, {"ts": 1774665240000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 62540.6, "quote_volume": 3370.87657, "trades": 29, "taker_buy_volume": 58841.0, "taker_buy_quote": 3171.5299}, {"ts": 1774665300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 72575.7, "quote_volume": 3911.83023, "trades": 18, "taker_buy_volume": 46576.8, "taker_buy_quote": 2510.48952}, {"ts": 1774665360000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1112.3, "quote_volume": 59.86585, "trades": 2, "taker_buy_volume": 241.1, "taker_buy_quote": 12.99529}, {"ts": 1774665420000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 278055.0, "quote_volume": 14987.09113, "trades": 41, "taker_buy_volume": 215596.3, "taker_buy_quote": 11620.64057}, {"ts": 1774665480000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3781.7, "quote_volume": 203.76916, "trades": 4, "taker_buy_volume": 3137.0, "taker_buy_quote": 169.0843}, {"ts": 1774665540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 752.2, "quote_volume": 40.46836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 19239.5, "quote_volume": 1036.94038, "trades": 6, "taker_buy_volume": 18552.8, "taker_buy_quote": 999.99592}, {"ts": 1774665660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 52289.4, "quote_volume": 2818.32126, "trades": 24, "taker_buy_volume": 25387.1, "taker_buy_quote": 1368.36469}, {"ts": 1774665720000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1400.8, "quote_volume": 75.43102, "trades": 2, "taker_buy_volume": 679.8, "taker_buy_quote": 36.64122}, {"ts": 1774665780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 659.6, "quote_volume": 35.48648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665840000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 667.2, "quote_volume": 35.89536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 92569.5, "quote_volume": 4980.2391, "trades": 19, "taker_buy_volume": 31624.5, "taker_buy_quote": 1701.3981}, {"ts": 1774665960000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3880.9, "quote_volume": 208.68728, "trades": 6, "taker_buy_volume": 2829.5, "taker_buy_quote": 152.2271}, {"ts": 1774666020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 780.7, "quote_volume": 41.92359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666080000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2010.6, "quote_volume": 108.08199, "trades": 3, "taker_buy_volume": 1127.7, "taker_buy_quote": 60.67026}, {"ts": 1774666140000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 28651.6, "quote_volume": 1541.37902, "trades": 4, "taker_buy_volume": 27881.0, "taker_buy_quote": 1499.9978}, {"ts": 1774666200000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 11731.0, "quote_volume": 631.04552, "trades": 12, "taker_buy_volume": 10908.2, "taker_buy_quote": 586.86116}, {"ts": 1774666260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 21384.7, "quote_volume": 1150.49686, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666320000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3234.4, "quote_volume": 173.92526, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666380000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1074.5, "quote_volume": 57.71809, "trades": 2, "taker_buy_volume": 174.4, "taker_buy_quote": 9.38272}, {"ts": 1774666440000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 979.2, "quote_volume": 52.61751, "trades": 3, "taker_buy_volume": 344.7, "taker_buy_quote": 18.54486}, {"ts": 1774666500000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 57351.3, "quote_volume": 3079.81198, "trades": 27, "taker_buy_volume": 40319.3, "taker_buy_quote": 2165.19358}, {"ts": 1774666560000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 9185.5, "quote_volume": 494.11889, "trades": 2, "taker_buy_volume": 8575.4, "taker_buy_quote": 461.35652}, {"ts": 1774666620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 186.2, "quote_volume": 10.01756, "trades": 1, "taker_buy_volume": 186.2, "taker_buy_quote": 10.01756}, {"ts": 1774666680000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 956.2, "quote_volume": 51.36095, "trades": 2, "taker_buy_volume": 130.1, "taker_buy_quote": 6.99938}, {"ts": 1774666740000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5541.9, "quote_volume": 298.05085, "trades": 5, "taker_buy_volume": 4508.2, "taker_buy_quote": 242.54116}, {"ts": 1774666800000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1224.1, "quote_volume": 65.73417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 859.3, "quote_volume": 46.14441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666920000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 34238.3, "quote_volume": 1838.59671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666980000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1012.3, "quote_volume": 54.37093, "trades": 5, "taker_buy_volume": 104.2, "taker_buy_quote": 5.60596}, {"ts": 1774667040000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 15847.1, "quote_volume": 850.99856, "trades": 9, "taker_buy_volume": 92.9, "taker_buy_quote": 4.99802}, {"ts": 1774667100000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 26846.0, "quote_volume": 1441.68566, "trades": 10, "taker_buy_volume": 554.6, "taker_buy_quote": 29.83748}, {"ts": 1774667160000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 870.4, "quote_volume": 46.75048, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 5.38}, {"ts": 1774667220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2915.5, "quote_volume": 156.5889, "trades": 3, "taker_buy_volume": 265.5, "taker_buy_quote": 14.2839}, {"ts": 1774667280000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 51879.5, "quote_volume": 2786.02341, "trades": 6, "taker_buy_volume": 942.6, "taker_buy_quote": 50.71188}, {"ts": 1774667340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 837.7, "quote_volume": 44.98449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667400000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3173.4, "quote_volume": 170.64925, "trades": 3, "taker_buy_volume": 2376.7, "taker_buy_quote": 127.86646}, {"ts": 1774667460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 758.1, "quote_volume": 40.70997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667520000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1243.3, "quote_volume": 66.82376, "trades": 2, "taker_buy_volume": 585.5, "taker_buy_quote": 31.4999}, {"ts": 1774667580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 654.3, "quote_volume": 35.13591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667640000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1170.5, "quote_volume": 62.89889, "trades": 2, "taker_buy_volume": 430.4, "taker_buy_quote": 23.15552}, {"ts": 1774667700000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 22479.0, "quote_volume": 1209.2063, "trades": 9, "taker_buy_volume": 20840.0, "taker_buy_quote": 1121.192}, {"ts": 1774667760000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 644392.1, "quote_volume": 34669.10648, "trades": 19, "taker_buy_volume": 643687.7, "taker_buy_quote": 34631.20976}, {"ts": 1774667820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 879.6, "quote_volume": 47.32248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667880000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2636.8, "quote_volume": 142.12352, "trades": 11, "taker_buy_volume": 1805.4, "taker_buy_quote": 97.31106}, {"ts": 1774667940000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 4935.0, "quote_volume": 266.02825, "trades": 3, "taker_buy_volume": 317.5, "taker_buy_quote": 17.145}, {"ts": 1774668000000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4148.5, "quote_volume": 223.619, "trades": 2, "taker_buy_volume": 148.5, "taker_buy_quote": 8.019}, {"ts": 1774668060000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 11506.8, "quote_volume": 620.21652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 164013.3, "quote_volume": 8840.31687, "trades": 49, "taker_buy_volume": 26831.4, "taker_buy_quote": 1446.21246}, {"ts": 1774668180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 631.7, "quote_volume": 34.04863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 621.8, "quote_volume": 33.51502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 675.4, "quote_volume": 36.40406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668360000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 20527.6, "quote_volume": 1108.41491, "trades": 13, "taker_buy_volume": 12000.5, "taker_buy_quote": 648.027}, {"ts": 1774668420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 126124.0, "quote_volume": 6810.696, "trades": 19, "taker_buy_volume": 12375.9, "taker_buy_quote": 668.2986}, {"ts": 1774668480000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5215.4, "quote_volume": 281.55005, "trades": 4, "taker_buy_volume": 4399.9, "taker_buy_quote": 237.5946}, {"ts": 1774668540000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 899.8, "quote_volume": 48.51792, "trades": 2, "taker_buy_volume": 187.0, "taker_buy_quote": 10.098}, {"ts": 1774668600000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 52719.3, "quote_volume": 2846.8422, "trades": 31, "taker_buy_volume": 29381.7, "taker_buy_quote": 1586.6118}, {"ts": 1774668660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3566.6, "quote_volume": 192.5964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 721.1, "quote_volume": 38.9394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 23649.4, "quote_volume": 1279.43254, "trades": 18, "taker_buy_volume": 22641.8, "taker_buy_quote": 1224.92138}, {"ts": 1774668840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 872.6, "quote_volume": 47.20766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 732.4, "quote_volume": 39.62284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668960000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4639.3, "quote_volume": 251.38358, "trades": 4, "taker_buy_volume": 3974.5, "taker_buy_quote": 215.4179}, {"ts": 1774669020000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 53256.3, "quote_volume": 2886.411, "trades": 17, "taker_buy_volume": 52451.7, "taker_buy_quote": 2842.88214}, {"ts": 1774669080000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 25349.2, "quote_volume": 1375.07866, "trades": 12, "taker_buy_volume": 13684.8, "taker_buy_quote": 742.86818}, {"ts": 1774669140000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 42426.8, "quote_volume": 2298.72629, "trades": 35, "taker_buy_volume": 6126.0, "taker_buy_quote": 332.0292}, {"ts": 1774669200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 165378.0, "quote_volume": 8946.9498, "trades": 35, "taker_buy_volume": 65812.3, "taker_buy_quote": 3560.44543}, {"ts": 1774669260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 687.9, "quote_volume": 37.21539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6110.0, "quote_volume": 330.551, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7026.7, "quote_volume": 379.4418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 741.4, "quote_volume": 40.0356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669500000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 832.2, "quote_volume": 44.9388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 680.0, "quote_volume": 36.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 853.8, "quote_volume": 46.1052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669680000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2140.9, "quote_volume": 115.75192, "trades": 6, "taker_buy_volume": 1433.2, "taker_buy_quote": 77.53612}, {"ts": 1774669740000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 31129.7, "quote_volume": 1680.94152, "trades": 23, "taker_buy_volume": 25822.8, "taker_buy_quote": 1394.4312}, {"ts": 1774669800000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2994.9, "quote_volume": 161.7945, "trades": 4, "taker_buy_volume": 699.0, "taker_buy_quote": 37.8159}, {"ts": 1774669860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 792.5, "quote_volume": 42.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669920000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 925.1, "quote_volume": 49.96562, "trades": 3, "taker_buy_volume": 102.2, "taker_buy_quote": 5.52902}, {"ts": 1774669980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 693.0, "quote_volume": 37.422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 31273.3, "quote_volume": 1688.7582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 719.4, "quote_volume": 38.8476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670160000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 645.7, "quote_volume": 34.8678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670220000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 729.7, "quote_volume": 39.4038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670280000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 937.5, "quote_volume": 50.63424, "trades": 2, "taker_buy_volume": 92.4, "taker_buy_quote": 4.99884}, {"ts": 1774670340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 817.4, "quote_volume": 44.1396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670400000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 672.8, "quote_volume": 36.3312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 637.5, "quote_volume": 34.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 43587.6, "quote_volume": 2353.7304, "trades": 18, "taker_buy_volume": 15238.3, "taker_buy_quote": 822.8682}, {"ts": 1774670580000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 828.6, "quote_volume": 44.7444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 792.8, "quote_volume": 42.8112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670700000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5075.1, "quote_volume": 274.08036, "trades": 2, "taker_buy_volume": 249.6, "taker_buy_quote": 13.50336}, {"ts": 1774670760000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 757.5, "quote_volume": 40.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670820000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 658.6, "quote_volume": 35.5644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670880000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 684.5, "quote_volume": 36.963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670940000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3936.5, "quote_volume": 212.75584, "trades": 4, "taker_buy_volume": 1848.4, "taker_buy_quote": 99.99844}, {"ts": 1774671000000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 4061.9, "quote_volume": 219.69583, "trades": 12, "taker_buy_volume": 3421.2, "taker_buy_quote": 185.09803}, {"ts": 1774671060000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 36268.1, "quote_volume": 1962.02117, "trades": 13, "taker_buy_volume": 116.3, "taker_buy_quote": 6.29183}, {"ts": 1774671120000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 1021.9, "quote_volume": 55.19184, "trades": 5, "taker_buy_volume": 92.4, "taker_buy_quote": 4.99884}, {"ts": 1774671180000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 1502.1, "quote_volume": 81.1453, "trades": 3, "taker_buy_volume": 319.0, "taker_buy_quote": 17.2579}, {"ts": 1774671240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 894.5, "quote_volume": 48.303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 822.7, "quote_volume": 44.4258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671360000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5673.1, "quote_volume": 306.83219, "trades": 3, "taker_buy_volume": 4847.9, "taker_buy_quote": 262.27139}, {"ts": 1774671420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 37308.2, "quote_volume": 2018.37362, "trades": 16, "taker_buy_volume": 36583.1, "taker_buy_quote": 1979.14571}, {"ts": 1774671480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 48523.4, "quote_volume": 2629.96828, "trades": 16, "taker_buy_volume": 46264.4, "taker_buy_quote": 2507.53048}, {"ts": 1774671540000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 837.6, "quote_volume": 45.39792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 821.5, "quote_volume": 44.5253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671660000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 704.6, "quote_volume": 38.18932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671720000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 844.3, "quote_volume": 45.76106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 911.8, "quote_volume": 49.41956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671840000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 665.4, "quote_volume": 36.06468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 699.7, "quote_volume": 37.92374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671960000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 402.1, "quote_volume": 21.83403, "trades": 2, "taker_buy_volume": 402.1, "taker_buy_quote": 21.83403}, {"ts": 1774672020000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11700.2, "quote_volume": 634.24234, "trades": 4, "taker_buy_volume": 915.0, "taker_buy_quote": 49.6845}, {"ts": 1774672080000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 863.0, "quote_volume": 46.7746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672140000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 13019.6, "quote_volume": 706.76029, "trades": 5, "taker_buy_volume": 10979.7, "taker_buy_quote": 596.19771}, {"ts": 1774672200000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 23207.0, "quote_volume": 1260.06596, "trades": 14, "taker_buy_volume": 22465.6, "taker_buy_quote": 1219.88208}, {"ts": 1774672260000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 149809.0, "quote_volume": 8134.67293, "trades": 33, "taker_buy_volume": 31765.8, "taker_buy_quote": 1725.02694}, {"ts": 1774672320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 14838.3, "quote_volume": 805.71969, "trades": 14, "taker_buy_volume": 11585.9, "taker_buy_quote": 629.11437}, {"ts": 1774672380000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 2289.3, "quote_volume": 124.22173, "trades": 4, "taker_buy_volume": 1416.7, "taker_buy_quote": 76.92681}, {"ts": 1774672440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 849.1, "quote_volume": 46.02122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672500000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 928.3, "quote_volume": 50.32882, "trades": 3, "taker_buy_volume": 149.6, "taker_buy_quote": 8.12328}, {"ts": 1774672560000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 18332.3, "quote_volume": 995.37135, "trades": 13, "taker_buy_volume": 17483.9, "taker_buy_quote": 949.38807}, {"ts": 1774672620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 25889.0, "quote_volume": 1405.7727, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672680000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4915.7, "quote_volume": 266.84057, "trades": 4, "taker_buy_volume": 4096.3, "taker_buy_quote": 222.42909}, {"ts": 1774672740000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 3522.9, "quote_volume": 191.21756, "trades": 2, "taker_buy_volume": 2763.8, "taker_buy_quote": 150.07434}, {"ts": 1774672800000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 897.4, "quote_volume": 48.64828, "trades": 2, "taker_buy_volume": 92.0, "taker_buy_quote": 4.9956}, {"ts": 1774672860000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 754.2, "quote_volume": 40.87764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672920000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 12055.3, "quote_volume": 653.1907, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 810.2, "quote_volume": 43.83182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673040000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 37710.2, "quote_volume": 2044.05944, "trades": 9, "taker_buy_volume": 36962.3, "taker_buy_quote": 2003.52326}, {"ts": 1774673100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 772.0, "quote_volume": 41.8424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3701.2, "quote_volume": 200.60504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673220000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 730.8, "quote_volume": 39.60936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673280000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2831.9, "quote_volume": 153.48898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673340000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 4374.5, "quote_volume": 237.46622, "trades": 2, "taker_buy_volume": 3683.2, "taker_buy_quote": 199.99776}, {"ts": 1774673400000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 758.6, "quote_volume": 41.12858, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 6.76578}, {"ts": 1774673460000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 62439.8, "quote_volume": 3390.41517, "trades": 12, "taker_buy_volume": 61780.1, "taker_buy_quote": 3354.65943}, {"ts": 1774673520000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1754.6, "quote_volume": 95.19942, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 54.3543}, {"ts": 1774673580000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1528.0, "quote_volume": 82.90653, "trades": 3, "taker_buy_volume": 889.3, "taker_buy_quote": 48.28899}, {"ts": 1774673640000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1880.5, "quote_volume": 102.03639, "trades": 3, "taker_buy_volume": 1132.9, "taker_buy_quote": 61.51647}, {"ts": 1774673700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 784.9, "quote_volume": 42.54158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673760000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1087.5, "quote_volume": 58.97933, "trades": 2, "taker_buy_volume": 368.3, "taker_buy_quote": 19.99869}, {"ts": 1774673820000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11184.8, "quote_volume": 607.2515, "trades": 3, "taker_buy_volume": 10353.4, "taker_buy_quote": 562.18962}, {"ts": 1774673880000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 106594.5, "quote_volume": 5777.522, "trades": 21, "taker_buy_volume": 21582.2, "taker_buy_quote": 1169.85534}, {"ts": 1774673940000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 36301.9, "quote_volume": 1967.48608, "trades": 18, "taker_buy_volume": 28475.6, "taker_buy_quote": 1543.37752}, {"ts": 1774674000000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 4029.3, "quote_volume": 218.43041, "trades": 3, "taker_buy_volume": 423.5, "taker_buy_quote": 22.99605}, {"ts": 1774674060000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 13537.0, "quote_volume": 733.60464, "trades": 11, "taker_buy_volume": 202.9, "taker_buy_quote": 10.99718}, {"ts": 1774674120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 894.2, "quote_volume": 48.37622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 649.5, "quote_volume": 35.13795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674240000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 5469.5, "quote_volume": 295.9186, "trades": 8, "taker_buy_volume": 186.5, "taker_buy_quote": 10.1083}, {"ts": 1774674300000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 2054.9, "quote_volume": 111.18854, "trades": 3, "taker_buy_volume": 184.5, "taker_buy_quote": 9.9999}, {"ts": 1774674360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 746.3, "quote_volume": 40.37483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 752.0, "quote_volume": 40.6832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 95474.3, "quote_volume": 5174.70706, "trades": 14, "taker_buy_volume": 94699.8, "taker_buy_quote": 5132.72916}, {"ts": 1774674540000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 45822.1, "quote_volume": 2483.49242, "trades": 17, "taker_buy_volume": 192.9, "taker_buy_quote": 10.45518}, {"ts": 1774674600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 369.0, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 369.0, "taker_buy_quote": 19.9998}, {"ts": 1774674660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1433.0, "quote_volume": 77.5253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674720000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 723.7, "quote_volume": 39.16217, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 5.42}, {"ts": 1774674780000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 13385.1, "quote_volume": 725.40848, "trades": 3, "taker_buy_volume": 12745.7, "taker_buy_quote": 690.81694}, {"ts": 1774674840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 618.1, "quote_volume": 33.43921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 774.9, "quote_volume": 41.92209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 828.9, "quote_volume": 44.84349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 681.2, "quote_volume": 36.85292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 871.5, "quote_volume": 47.14815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 908.1, "quote_volume": 49.12821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1156.2, "quote_volume": 62.55042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 760.3, "quote_volume": 41.13223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675320000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 6498.7, "quote_volume": 352.14555, "trades": 3, "taker_buy_volume": 5658.8, "taker_buy_quote": 306.70696}, {"ts": 1774675380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 760.4, "quote_volume": 41.13764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 25072.8, "quote_volume": 1358.94576, "trades": 13, "taker_buy_volume": 24245.8, "taker_buy_quote": 1314.12236}, {"ts": 1774675500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12650.3, "quote_volume": 685.64626, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 873.1, "quote_volume": 47.32202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 620.2, "quote_volume": 33.61484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675680000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1020.0, "quote_volume": 55.29761, "trades": 3, "taker_buy_volume": 136.1, "taker_buy_quote": 7.39023}, {"ts": 1774675740000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 653.3, "quote_volume": 35.40886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675800000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 92899.8, "quote_volume": 5042.22595, "trades": 14, "taker_buy_volume": 70567.9, "taker_buy_quote": 3831.83697}, {"ts": 1774675860000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2164.3, "quote_volume": 117.30506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675920000, "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": 1774675980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 883.0, "quote_volume": 47.8586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676040000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 784.4, "quote_volume": 42.51448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676100000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 18622.7, "quote_volume": 1011.13217, "trades": 13, "taker_buy_volume": 10415.0, "taker_buy_quote": 565.5345}, {"ts": 1774676160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 52029.0, "quote_volume": 2825.1747, "trades": 20, "taker_buy_volume": 900.0, "taker_buy_quote": 48.87}, {"ts": 1774676220000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4361.2, "quote_volume": 236.73194, "trades": 2, "taker_buy_volume": 3549.0, "taker_buy_quote": 192.7107}, {"ts": 1774676280000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 6757.2, "quote_volume": 366.84436, "trades": 4, "taker_buy_volume": 6041.2, "taker_buy_quote": 328.03716}, {"ts": 1774676340000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 716.5, "quote_volume": 38.8435, "trades": 3, "taker_buy_volume": 92.0, "taker_buy_quote": 4.9956}, {"ts": 1774676400000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 9472.7, "quote_volume": 514.29723, "trades": 3, "taker_buy_volume": 8768.9, "taker_buy_quote": 476.15127}, {"ts": 1774676460000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 6611.9, "quote_volume": 358.95106, "trades": 4, "taker_buy_volume": 5860.8, "taker_buy_quote": 318.24144}, {"ts": 1774676520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 839.4, "quote_volume": 45.49548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676580000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 40939.0, "quote_volume": 2222.9877, "trades": 8, "taker_buy_volume": 33246.6, "taker_buy_quote": 1805.29038}, {"ts": 1774676640000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 788.1, "quote_volume": 42.79383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676700000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 36078.8, "quote_volume": 1962.61539, "trades": 15, "taker_buy_volume": 35365.5, "taker_buy_quote": 1923.8832}, {"ts": 1774676760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 826.8, "quote_volume": 44.89524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 615.5, "quote_volume": 33.42165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676880000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 6910.5, "quote_volume": 375.86675, "trades": 6, "taker_buy_volume": 6266.0, "taker_buy_quote": 340.8704}, {"ts": 1774676940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 869.5, "quote_volume": 47.21385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 639.6, "quote_volume": 34.73028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 787.8, "quote_volume": 42.77754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677120000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2037.1, "quote_volume": 110.61453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677180000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7604.1, "quote_volume": 412.90263, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677240000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 684.9, "quote_volume": 37.19007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677300000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1903.8, "quote_volume": 103.37634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677360000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 9330.9, "quote_volume": 507.28898, "trades": 6, "taker_buy_volume": 6211.1, "taker_buy_quote": 337.88384}, {"ts": 1774677420000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 1655.3, "quote_volume": 89.9713, "trades": 3, "taker_buy_volume": 885.1, "taker_buy_quote": 48.14944}, {"ts": 1774677480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 33087.6, "quote_volume": 1799.96544, "trades": 14, "taker_buy_volume": 22802.2, "taker_buy_quote": 1240.43968}, {"ts": 1774677540000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 81644.5, "quote_volume": 4441.39759, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677600000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 1044.3, "quote_volume": 56.7356, "trades": 4, "taker_buy_volume": 301.1, "taker_buy_quote": 16.37984}, {"ts": 1774677660000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 1306.0, "quote_volume": 70.97366, "trades": 6, "taker_buy_volume": 578.6, "taker_buy_quote": 31.47584}, {"ts": 1774677720000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 75791.2, "quote_volume": 4123.04128, "trades": 22, "taker_buy_volume": 54058.8, "taker_buy_quote": 2940.79872}, {"ts": 1774677780000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5232.1, "quote_volume": 284.10303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677840000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 1025.1, "quote_volume": 55.68131, "trades": 2, "taker_buy_volume": 183.8, "taker_buy_quote": 9.99872}, {"ts": 1774677900000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 888.2, "quote_volume": 48.23845, "trades": 2, "taker_buy_volume": 91.9, "taker_buy_quote": 4.99936}, {"ts": 1774677960000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 7563.7, "quote_volume": 411.39821, "trades": 2, "taker_buy_volume": 6893.0, "taker_buy_quote": 374.9792}, {"ts": 1774678020000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 76342.4, "quote_volume": 4152.95937, "trades": 30, "taker_buy_volume": 55300.6, "taker_buy_quote": 3008.35264}, {"ts": 1774678080000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 50037.6, "quote_volume": 2721.95682, "trades": 14, "taker_buy_volume": 1836.4, "taker_buy_quote": 99.90016}, {"ts": 1774678140000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 2205.3, "quote_volume": 119.82758, "trades": 4, "taker_buy_volume": 797.9, "taker_buy_quote": 43.40576}, {"ts": 1774678200000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 3674.2, "quote_volume": 199.79372, "trades": 3, "taker_buy_volume": 2846.6, "taker_buy_quote": 154.85504}, {"ts": 1774678260000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 68286.1, "quote_volume": 3714.76384, "trades": 9, "taker_buy_volume": 59572.0, "taker_buy_quote": 3240.7168}, {"ts": 1774678320000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 20467.5, "quote_volume": 1113.34853, "trades": 10, "taker_buy_volume": 464.2, "taker_buy_quote": 25.25248}, {"ts": 1774678380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 669.3, "quote_volume": 36.34299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 655.7, "quote_volume": 35.60451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678500000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 15802.0, "quote_volume": 859.56693, "trades": 7, "taker_buy_volume": 15183.3, "taker_buy_quote": 825.97152}, {"ts": 1774678560000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 24504.7, "quote_volume": 1333.05568, "trades": 12, "taker_buy_volume": 17276.4, "taker_buy_quote": 939.83616}, {"ts": 1774678620000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 132460.5, "quote_volume": 7219.09725, "trades": 35, "taker_buy_volume": 75260.0, "taker_buy_quote": 4101.67}, {"ts": 1774678680000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 38428.7, "quote_volume": 2096.35309, "trades": 24, "taker_buy_volume": 31706.2, "taker_buy_quote": 1730.06188}, {"ts": 1774678740000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 804.7, "quote_volume": 43.85615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678800000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 1051.0, "quote_volume": 57.29781, "trades": 2, "taker_buy_volume": 183.1, "taker_buy_quote": 9.99726}, {"ts": 1774678860000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 3816.6, "quote_volume": 208.07796, "trades": 3, "taker_buy_volume": 732.6, "taker_buy_quote": 39.99996}, {"ts": 1774678920000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 865.3, "quote_volume": 47.15885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678980000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 11644.5, "quote_volume": 634.98778, "trades": 4, "taker_buy_volume": 3625.3, "taker_buy_quote": 197.94138}, {"ts": 1774679040000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 806.8, "quote_volume": 43.9706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679100000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 106110.2, "quote_volume": 5793.41596, "trades": 40, "taker_buy_volume": 67065.3, "taker_buy_quote": 3661.76538}, {"ts": 1774679160000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 11081.1, "quote_volume": 604.67388, "trades": 16, "taker_buy_volume": 7309.3, "taker_buy_quote": 399.11078}, {"ts": 1774679220000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 76023.4, "quote_volume": 4150.79329, "trades": 10, "taker_buy_volume": 374.6, "taker_buy_quote": 20.45316}, {"ts": 1774679280000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 17308.6, "quote_volume": 944.92952, "trades": 7, "taker_buy_volume": 16108.2, "taker_buy_quote": 879.50772}, {"ts": 1774679340000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 53611.4, "quote_volume": 2927.54807, "trades": 20, "taker_buy_volume": 33373.0, "taker_buy_quote": 1822.53143}, {"ts": 1774679400000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 76917.8, "quote_volume": 4199.71188, "trades": 16, "taker_buy_volume": 27762.9, "taker_buy_quote": 1515.85434}, {"ts": 1774679460000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 15935.0, "quote_volume": 869.98633, "trades": 17, "taker_buy_volume": 3606.2, "taker_buy_quote": 196.89852}, {"ts": 1774679520000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 111737.6, "quote_volume": 6100.78873, "trades": 31, "taker_buy_volume": 51278.5, "taker_buy_quote": 2799.8061}, {"ts": 1774679580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 10170.0, "quote_volume": 554.265, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679640000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3672.5, "quote_volume": 200.15125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679700000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 664.3, "quote_volume": 36.20435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 756.0, "quote_volume": 41.202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2040.7, "quote_volume": 111.21815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679880000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 2711.9, "quote_volume": 147.98575, "trades": 5, "taker_buy_volume": 1872.0, "taker_buy_quote": 102.2112}, {"ts": 1774679940000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 166.3, "quote_volume": 9.07998, "trades": 1, "taker_buy_volume": 166.3, "taker_buy_quote": 9.07998}, {"ts": 1774680000000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 942.3, "quote_volume": 51.36923, "trades": 2, "taker_buy_volume": 138.8, "taker_buy_quote": 7.57848}, {"ts": 1774680060000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 44223.2, "quote_volume": 2414.05036, "trades": 7, "taker_buy_volume": 38859.6, "taker_buy_quote": 2121.73416}, {"ts": 1774680120000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 1312.1, "quote_volume": 71.57171, "trades": 2, "taker_buy_volume": 622.6, "taker_buy_quote": 33.99396}, {"ts": 1774680180000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 33790.0, "quote_volume": 1844.72216, "trades": 16, "taker_buy_volume": 31671.6, "taker_buy_quote": 1729.26936}, {"ts": 1774680240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 102465.4, "quote_volume": 5584.3643, "trades": 21, "taker_buy_volume": 12373.9, "taker_buy_quote": 674.37755}, {"ts": 1774680300000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 4799.7, "quote_volume": 261.4986, "trades": 3, "taker_buy_volume": 3949.2, "taker_buy_quote": 215.2314}, {"ts": 1774680360000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 62863.4, "quote_volume": 3425.9595, "trades": 15, "taker_buy_volume": 61905.4, "taker_buy_quote": 3373.8443}, {"ts": 1774680420000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 280141.6, "quote_volume": 15295.23628, "trades": 39, "taker_buy_volume": 275190.8, "taker_buy_quote": 15025.41768}, {"ts": 1774680480000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 40474.3, "quote_volume": 2209.83583, "trades": 6, "taker_buy_volume": 39864.8, "taker_buy_quote": 2176.61808}, {"ts": 1774680540000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 9627.7, "quote_volume": 525.59399, "trades": 7, "taker_buy_volume": 8843.4, "taker_buy_quote": 482.84964}, {"ts": 1774680600000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 2062.0, "quote_volume": 112.5002, "trades": 2, "taker_buy_volume": 1212.0, "taker_buy_quote": 66.1752}, {"ts": 1774680660000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 2172.2, "quote_volume": 118.5206, "trades": 4, "taker_buy_volume": 1357.0, "taker_buy_quote": 74.0922}, {"ts": 1774680720000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 733.0, "quote_volume": 39.9485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680780000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 881.0, "quote_volume": 48.0145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680840000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2494.6, "quote_volume": 135.9557, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680900000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2081.7, "quote_volume": 113.45265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680960000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 11036.5, "quote_volume": 602.52569, "trades": 3, "taker_buy_volume": 10364.4, "taker_buy_quote": 565.89624}, {"ts": 1774681020000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 1774.3, "quote_volume": 96.79105, "trades": 2, "taker_buy_volume": 917.0, "taker_buy_quote": 50.0682}, {"ts": 1774681080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 104203.8, "quote_volume": 5689.52748, "trades": 52, "taker_buy_volume": 73771.7, "taker_buy_quote": 4027.93482}, {"ts": 1774681140000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 66554.0, "quote_volume": 3633.8484, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681200000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 2331.2, "quote_volume": 127.19116, "trades": 3, "taker_buy_volume": 1407.6, "taker_buy_quote": 76.85496}, {"ts": 1774681260000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 94978.7, "quote_volume": 5186.69732, "trades": 59, "taker_buy_volume": 26446.0, "taker_buy_quote": 1444.89163}, {"ts": 1774681320000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 27679.8, "quote_volume": 1511.31708, "trades": 8, "taker_buy_volume": 22705.4, "taker_buy_quote": 1239.71484}, {"ts": 1774681380000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 111166.1, "quote_volume": 6080.71365, "trades": 34, "taker_buy_volume": 53217.7, "taker_buy_quote": 2911.00819}, {"ts": 1774681440000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 10697.0, "quote_volume": 585.05551, "trades": 2, "taker_buy_volume": 9993.1, "taker_buy_quote": 546.62257}, {"ts": 1774681500000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 1034.3, "quote_volume": 56.5057, "trades": 2, "taker_buy_volume": 329.2, "taker_buy_quote": 18.00724}, {"ts": 1774681560000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4513.1, "quote_volume": 246.78356, "trades": 5, "taker_buy_volume": 3683.0, "taker_buy_quote": 201.4601}, {"ts": 1774681620000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 1595.3, "quote_volume": 87.17649, "trades": 2, "taker_buy_volume": 731.1, "taker_buy_quote": 39.99117}, {"ts": 1774681680000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 21133.0, "quote_volume": 1155.9751, "trades": 22, "taker_buy_volume": 13398.7, "taker_buy_quote": 732.90889}, {"ts": 1774681740000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1118.5, "quote_volume": 61.22386, "trades": 4, "taker_buy_volume": 419.1, "taker_buy_quote": 22.96668}, {"ts": 1774681800000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1073.0, "quote_volume": 58.72941, "trades": 4, "taker_buy_volume": 363.1, "taker_buy_quote": 19.89788}, {"ts": 1774681860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 868.9, "quote_volume": 47.52883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 782.4, "quote_volume": 42.79728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 691.1, "quote_volume": 37.80317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682040000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 158719.7, "quote_volume": 8697.75692, "trades": 30, "taker_buy_volume": 81549.6, "taker_buy_quote": 4468.91808}, {"ts": 1774682100000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 32328.9, "quote_volume": 1771.55704, "trades": 21, "taker_buy_volume": 17202.1, "taker_buy_quote": 942.67508}, {"ts": 1774682160000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 71892.7, "quote_volume": 3939.71996, "trades": 18, "taker_buy_volume": 65193.3, "taker_buy_quote": 3572.59284}, {"ts": 1774682220000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 4964.0, "quote_volume": 272.03648, "trades": 4, "taker_buy_volume": 92.8, "taker_buy_quote": 5.09472}, {"ts": 1774682280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3161.0, "quote_volume": 173.2228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682340000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3462.0, "quote_volume": 189.89974, "trades": 6, "taker_buy_volume": 1821.4, "taker_buy_quote": 99.99486}, {"ts": 1774682400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 13670.2, "quote_volume": 750.49398, "trades": 9, "taker_buy_volume": 12865.0, "taker_buy_quote": 706.2885}, {"ts": 1774682460000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 78957.1, "quote_volume": 4334.67588, "trades": 14, "taker_buy_volume": 2823.4, "taker_buy_quote": 155.00466}, {"ts": 1774682520000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 22423.3, "quote_volume": 1230.94684, "trades": 4, "taker_buy_volume": 21500.0, "taker_buy_quote": 1180.35}, {"ts": 1774682580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 15040.6, "quote_volume": 825.72894, "trades": 4, "taker_buy_volume": 15040.6, "taker_buy_quote": 825.72894}, {"ts": 1774682640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 653.2, "quote_volume": 35.79536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 774.1, "quote_volume": 42.42068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1127.9, "quote_volume": 61.80892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4683.5, "quote_volume": 256.6558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682880000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 929.8, "quote_volume": 50.96441, "trades": 3, "taker_buy_volume": 113.7, "taker_buy_quote": 6.24213}, {"ts": 1774682940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 630.6, "quote_volume": 34.55688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683000000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 842.8, "quote_volume": 46.18544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 759.2, "quote_volume": 41.60416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1625.4, "quote_volume": 89.07192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 876.2, "quote_volume": 48.01576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 709.7, "quote_volume": 38.89156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683300000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2149.4, "quote_volume": 117.93219, "trades": 2, "taker_buy_volume": 1450.7, "taker_buy_quote": 79.64343}, {"ts": 1774683360000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 10006.1, "quote_volume": 549.2553, "trades": 9, "taker_buy_volume": 9210.2, "taker_buy_quote": 505.63998}, {"ts": 1774683420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 710.9, "quote_volume": 38.95732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683480000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1797.4, "quote_volume": 98.60106, "trades": 3, "taker_buy_volume": 1035.4, "taker_buy_quote": 56.84346}, {"ts": 1774683540000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3425.3, "quote_volume": 187.96237, "trades": 3, "taker_buy_volume": 2559.3, "taker_buy_quote": 140.50557}, {"ts": 1774683600000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1765.4, "quote_volume": 96.83499, "trades": 2, "taker_buy_volume": 910.7, "taker_buy_quote": 49.99743}, {"ts": 1774683660000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3270.6, "quote_volume": 179.43583, "trades": 5, "taker_buy_volume": 2069.5, "taker_buy_quote": 113.61555}, {"ts": 1774683720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 292968.3, "quote_volume": 16054.70542, "trades": 45, "taker_buy_volume": 195824.0, "taker_buy_quote": 10731.19778}, {"ts": 1774683780000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 182364.0, "quote_volume": 9994.08932, "trades": 34, "taker_buy_volume": 78999.3, "taker_buy_quote": 4329.76485}, {"ts": 1774683840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 144183.1, "quote_volume": 7901.23388, "trades": 100, "taker_buy_volume": 47959.8, "taker_buy_quote": 2628.19704}, {"ts": 1774683900000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1001.3, "quote_volume": 54.87124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683960000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 15241.2, "quote_volume": 835.14742, "trades": 6, "taker_buy_volume": 547.4, "taker_buy_quote": 29.99752}, {"ts": 1774684020000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 36748.9, "quote_volume": 2013.83972, "trades": 14, "taker_buy_volume": 30271.7, "taker_buy_quote": 1658.88916}, {"ts": 1774684080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 739.1, "quote_volume": 40.50268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684140000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 113164.1, "quote_volume": 6201.61949, "trades": 16, "taker_buy_volume": 22883.0, "taker_buy_quote": 1254.21521}, {"ts": 1774684200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 169262.7, "quote_volume": 9258.66969, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684260000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 11779.5, "quote_volume": 644.42989, "trades": 6, "taker_buy_volume": 912.4, "taker_buy_quote": 49.99952}, {"ts": 1774684320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 817.5, "quote_volume": 44.71725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684380000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 31621.4, "quote_volume": 1732.77556, "trades": 4, "taker_buy_volume": 30849.8, "taker_buy_quote": 1690.56904}, {"ts": 1774684440000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 11462.1, "quote_volume": 628.05337, "trades": 4, "taker_buy_volume": 10765.0, "taker_buy_quote": 589.922}, {"ts": 1774684500000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 3508.3, "quote_volume": 192.18438, "trades": 5, "taker_buy_volume": 2803.7, "taker_buy_quote": 153.64276}, {"ts": 1774684560000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 609.6, "quote_volume": 33.34512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684620000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 66869.1, "quote_volume": 3664.43578, "trades": 16, "taker_buy_volume": 62611.2, "taker_buy_quote": 3431.10286}, {"ts": 1774684680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 7580.5, "quote_volume": 415.60269, "trades": 6, "taker_buy_volume": 1912.9, "taker_buy_quote": 105.01821}, {"ts": 1774684740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 608.1, "quote_volume": 33.32388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 737.8, "quote_volume": 40.43144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684860000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4974.1, "quote_volume": 272.85296, "trades": 4, "taker_buy_volume": 2722.8, "taker_buy_quote": 149.48172}, {"ts": 1774684920000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 14449.4, "quote_volume": 793.3501, "trades": 13, "taker_buy_volume": 12744.3, "taker_buy_quote": 699.74011}, {"ts": 1774684980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 746.7, "quote_volume": 40.99383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685040000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 171570.0, "quote_volume": 9436.28147, "trades": 40, "taker_buy_volume": 130130.7, "taker_buy_quote": 7157.1885}, {"ts": 1774685100000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 949.2, "quote_volume": 52.12691, "trades": 2, "taker_buy_volume": 158.3, "taker_buy_quote": 8.7065}, {"ts": 1774685160000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 12200.3, "quote_volume": 670.72635, "trades": 7, "taker_buy_volume": 9298.8, "taker_buy_quote": 511.434}, {"ts": 1774685220000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4164.3, "quote_volume": 229.0365, "trades": 3, "taker_buy_volume": 4164.3, "taker_buy_quote": 229.0365}, {"ts": 1774685280000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 13924.4, "quote_volume": 765.77361, "trades": 3, "taker_buy_volume": 13240.5, "taker_buy_quote": 728.2275}, {"ts": 1774685340000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 161612.1, "quote_volume": 8888.5909, "trades": 25, "taker_buy_volume": 105478.8, "taker_buy_quote": 5801.334}, {"ts": 1774685400000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 49028.8, "quote_volume": 2696.48048, "trades": 13, "taker_buy_volume": 47993.6, "taker_buy_quote": 2639.648}, {"ts": 1774685460000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 21497.8, "quote_volume": 1182.30592, "trades": 3, "taker_buy_volume": 20767.0, "taker_buy_quote": 1142.185}, {"ts": 1774685520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3116.8, "quote_volume": 171.11232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 815.1, "quote_volume": 44.74899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685640000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3384.9, "quote_volume": 185.94002, "trades": 6, "taker_buy_volume": 1090.1, "taker_buy_quote": 59.9555}, {"ts": 1774685700000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 10364.4, "quote_volume": 569.46496, "trades": 4, "taker_buy_volume": 4594.0, "taker_buy_quote": 252.67}, {"ts": 1774685760000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 91338.7, "quote_volume": 5022.90037, "trades": 17, "taker_buy_volume": 79764.9, "taker_buy_quote": 4387.1423}, {"ts": 1774685820000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1621.1, "quote_volume": 89.24067, "trades": 2, "taker_buy_volume": 801.7, "taker_buy_quote": 44.17367}, {"ts": 1774685880000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 7785.3, "quote_volume": 428.8801, "trades": 2, "taker_buy_volume": 6886.0, "taker_buy_quote": 379.4186}, {"ts": 1774685940000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 3942.3, "quote_volume": 216.87731, "trades": 4, "taker_buy_volume": 508.1, "taker_buy_quote": 27.99631}, {"ts": 1774686000000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 211426.1, "quote_volume": 11649.5115, "trades": 22, "taker_buy_volume": 210760.0, "taker_buy_quote": 11612.876}, {"ts": 1774686060000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 8338.8, "quote_volume": 458.77361, "trades": 4, "taker_buy_volume": 1396.1, "taker_buy_quote": 76.92511}, {"ts": 1774686120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2687.0, "quote_volume": 147.785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1498.1, "quote_volume": 82.3955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 799.4, "quote_volume": 43.967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 742.0, "quote_volume": 40.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686360000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 162994.3, "quote_volume": 8981.05788, "trades": 19, "taker_buy_volume": 162207.6, "taker_buy_quote": 8937.71071}, {"ts": 1774686420000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 61779.4, "quote_volume": 3403.97205, "trades": 15, "taker_buy_volume": 8632.4, "taker_buy_quote": 475.64524}, {"ts": 1774686480000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 175569.8, "quote_volume": 9673.82832, "trades": 9, "taker_buy_volume": 174893.2, "taker_buy_quote": 9636.61532}, {"ts": 1774686540000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 138925.5, "quote_volume": 7640.83578, "trades": 27, "taker_buy_volume": 20410.2, "taker_buy_quote": 1122.561}, {"ts": 1774686600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 123751.4, "quote_volume": 6806.327, "trades": 33, "taker_buy_volume": 90522.8, "taker_buy_quote": 4978.754}, {"ts": 1774686660000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2848.7, "quote_volume": 156.60045, "trades": 3, "taker_buy_volume": 2068.2, "taker_buy_quote": 113.751}, {"ts": 1774686720000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 11514.6, "quote_volume": 633.22587, "trades": 2, "taker_buy_volume": 10743.3, "taker_buy_quote": 590.8815}, {"ts": 1774686780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 829.1, "quote_volume": 45.51759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686840000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 657.2, "quote_volume": 36.08028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5174.0, "quote_volume": 284.0526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686960000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 903.9, "quote_volume": 49.65061, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 14.575}, {"ts": 1774687020000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 792.1, "quote_volume": 43.48629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2028.4, "quote_volume": 111.35916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687140000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1635.0, "quote_volume": 89.86154, "trades": 2, "taker_buy_volume": 1000.4, "taker_buy_quote": 55.022}, {"ts": 1774687200000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 832.6, "quote_volume": 45.72064, "trades": 2, "taker_buy_volume": 109.0, "taker_buy_quote": 5.995}, {"ts": 1774687260000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5420.8, "quote_volume": 298.05788, "trades": 4, "taker_buy_volume": 4559.6, "taker_buy_quote": 250.778}, {"ts": 1774687320000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 164102.4, "quote_volume": 9011.59431, "trades": 40, "taker_buy_volume": 65584.1, "taker_buy_quote": 3602.93964}, {"ts": 1774687380000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 616.0, "quote_volume": 33.8184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2032.6, "quote_volume": 111.58974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 896.0, "quote_volume": 49.1904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687560000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 996.8, "quote_volume": 54.73477, "trades": 2, "taker_buy_volume": 104.5, "taker_buy_quote": 5.7475}, {"ts": 1774687620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 707.5, "quote_volume": 38.84175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687680000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 7926.0, "quote_volume": 435.86783, "trades": 2, "taker_buy_volume": 7304.3, "taker_buy_quote": 401.7365}, {"ts": 1774687740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 618.0, "quote_volume": 33.9282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 874.9, "quote_volume": 48.03201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 673.4, "quote_volume": 36.96966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687920000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 37358.5, "quote_volume": 2050.93737, "trades": 13, "taker_buy_volume": 10968.7, "taker_buy_quote": 602.18163}, {"ts": 1774687980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 649.0, "quote_volume": 35.5652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688040000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2432.6, "quote_volume": 133.46587, "trades": 3, "taker_buy_volume": 1593.9, "taker_buy_quote": 87.50511}, {"ts": 1774688100000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7920.0, "quote_volume": 434.47388, "trades": 5, "taker_buy_volume": 4578.8, "taker_buy_quote": 251.37612}, {"ts": 1774688160000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 7815.7, "quote_volume": 429.00222, "trades": 3, "taker_buy_volume": 7018.6, "taker_buy_quote": 385.32114}, {"ts": 1774688220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 763.1, "quote_volume": 41.81788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 777.6, "quote_volume": 42.61248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688340000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 31706.1, "quote_volume": 1740.59081, "trades": 7, "taker_buy_volume": 30965.3, "taker_buy_quote": 1699.99497}, {"ts": 1774688400000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3453.5, "quote_volume": 189.53165, "trades": 2, "taker_buy_volume": 2798.5, "taker_buy_quote": 153.63765}, {"ts": 1774688460000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5896.6, "quote_volume": 323.65183, "trades": 4, "taker_buy_volume": 5181.5, "taker_buy_quote": 284.46435}, {"ts": 1774688520000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 71465.3, "quote_volume": 3916.22318, "trades": 21, "taker_buy_volume": 26624.7, "taker_buy_quote": 1459.03356}, {"ts": 1774688580000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4682.3, "quote_volume": 256.12181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688640000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2146.6, "quote_volume": 117.41902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 787.6, "quote_volume": 43.08172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688760000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4474.1, "quote_volume": 244.63443, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688820000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 832.5, "quote_volume": 45.4545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688880000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 26481.8, "quote_volume": 1448.47431, "trades": 8, "taker_buy_volume": 25680.3, "taker_buy_quote": 1404.71241}, {"ts": 1774688940000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 28287.6, "quote_volume": 1547.34175, "trades": 14, "taker_buy_volume": 20882.9, "taker_buy_quote": 1142.30466}, {"ts": 1774689000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 803.2, "quote_volume": 43.93504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689060000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 840.9, "quote_volume": 45.99723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 778.6, "quote_volume": 42.58942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689180000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2222.3, "quote_volume": 121.55981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689240000, "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": 1774689300000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 71525.0, "quote_volume": 3912.4175, "trades": 16, "taker_buy_volume": 292.2, "taker_buy_quote": 15.98334}, {"ts": 1774689360000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 117945.8, "quote_volume": 6451.75733, "trades": 17, "taker_buy_volume": 102680.2, "taker_buy_quote": 5617.69281}, {"ts": 1774689420000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1025.8, "quote_volume": 56.13225, "trades": 2, "taker_buy_volume": 209.9, "taker_buy_quote": 11.50252}, {"ts": 1774689480000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2266.8, "quote_volume": 124.15584, "trades": 4, "taker_buy_volume": 1618.8, "taker_buy_quote": 88.71024}, {"ts": 1774689540000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 33560.3, "quote_volume": 1839.07865, "trades": 21, "taker_buy_volume": 32874.5, "taker_buy_quote": 1801.56539}, {"ts": 1774689600000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 640.0, "quote_volume": 35.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 647.5, "quote_volume": 35.483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 12073.9, "quote_volume": 662.77681, "trades": 4, "taker_buy_volume": 11270.9, "taker_buy_quote": 618.77241}, {"ts": 1774689780000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 27418.4, "quote_volume": 1505.18473, "trades": 19, "taker_buy_volume": 17992.5, "taker_buy_quote": 987.78825}, {"ts": 1774689840000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2037.9, "quote_volume": 111.81704, "trades": 2, "taker_buy_volume": 1401.2, "taker_buy_quote": 76.92588}, {"ts": 1774689900000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1888.9, "quote_volume": 103.51172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689960000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1162.2, "quote_volume": 63.70102, "trades": 3, "taker_buy_volume": 124.6, "taker_buy_quote": 6.84054}, {"ts": 1774690020000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 11431.9, "quote_volume": 627.53489, "trades": 4, "taker_buy_volume": 10667.7, "taker_buy_quote": 585.65673}, {"ts": 1774690080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 804.0, "quote_volume": 44.0592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 635.1, "quote_volume": 34.80348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 853.3, "quote_volume": 46.76084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 858.7, "quote_volume": 47.05676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2038.7, "quote_volume": 111.72076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690380000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 57062.3, "quote_volume": 3126.92764, "trades": 18, "taker_buy_volume": 7922.7, "taker_buy_quote": 434.16396}, {"ts": 1774690440000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 924.0, "quote_volume": 50.56421, "trades": 2, "taker_buy_volume": 214.1, "taker_buy_quote": 11.73268}, {"ts": 1774690500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 11248.6, "quote_volume": 615.29842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690560000, "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": 1774690620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 840.6, "quote_volume": 45.98082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690680000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 640.4, "quote_volume": 35.02988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690740000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1124.2, "quote_volume": 61.52111, "trades": 3, "taker_buy_volume": 273.7, "taker_buy_quote": 14.99876}, {"ts": 1774690800000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 26542.0, "quote_volume": 1451.86102, "trades": 5, "taker_buy_volume": 136.2, "taker_buy_quote": 7.46376}, {"ts": 1774690860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 56396.9, "quote_volume": 3084.91043, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690920000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2215.7, "quote_volume": 121.11747, "trades": 3, "taker_buy_volume": 1402.5, "taker_buy_quote": 76.71675}, {"ts": 1774690980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 11028.7, "quote_volume": 603.26989, "trades": 14, "taker_buy_volume": 10183.3, "taker_buy_quote": 557.02651}, {"ts": 1774691040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 17060.8, "quote_volume": 933.22576, "trades": 13, "taker_buy_volume": 272.3, "taker_buy_quote": 14.89481}, {"ts": 1774691100000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4581.3, "quote_volume": 250.41961, "trades": 5, "taker_buy_volume": 2806.3, "taker_buy_quote": 153.50461}, {"ts": 1774691160000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 61820.9, "quote_volume": 3381.58195, "trades": 13, "taker_buy_volume": 52827.2, "taker_buy_quote": 2889.69784}, {"ts": 1774691220000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 56074.0, "quote_volume": 3067.21519, "trades": 17, "taker_buy_volume": 5672.8, "taker_buy_quote": 310.3569}, {"ts": 1774691280000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 698.0, "quote_volume": 38.1108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691340000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 70908.9, "quote_volume": 3871.62594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691400000, "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 96056.2, "quote_volume": 5239.37762, "trades": 21, "taker_buy_volume": 6855.1, "taker_buy_quote": 374.47109}, {"ts": 1774691460000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 32780.0, "quote_volume": 1789.788, "trades": 13, "taker_buy_volume": 31780.7, "taker_buy_quote": 1735.22622}, {"ts": 1774691520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2488.4, "quote_volume": 135.86664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691580000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 727.3, "quote_volume": 39.71058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691640000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 712.2, "quote_volume": 38.88612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691700000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 731.5, "quote_volume": 39.9399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691760000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1039.2, "quote_volume": 56.74032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691820000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 15792.2, "quote_volume": 862.27838, "trades": 4, "taker_buy_volume": 242.6, "taker_buy_quote": 13.27022}, {"ts": 1774691880000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 771.3, "quote_volume": 42.11298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691940000, "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": 1774692000000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4507.3, "quote_volume": 246.12919, "trades": 8, "taker_buy_volume": 306.1, "taker_buy_quote": 16.74367}, {"ts": 1774692060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 666.6, "quote_volume": 36.39636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692120000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5519.4, "quote_volume": 301.51227, "trades": 5, "taker_buy_volume": 1530.3, "taker_buy_quote": 83.70741}, {"ts": 1774692180000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 7501.5, "quote_volume": 409.5819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 9117.0, "quote_volume": 498.6999, "trades": 15, "taker_buy_volume": 7419.7, "taker_buy_quote": 405.85759}, {"ts": 1774692300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 23891.3, "quote_volume": 1309.24324, "trades": 28, "taker_buy_volume": 20040.7, "taker_buy_quote": 1098.23036}, {"ts": 1774692360000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 32355.9, "quote_volume": 1773.04201, "trades": 12, "taker_buy_volume": 13329.0, "taker_buy_quote": 730.4292}, {"ts": 1774692420000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2723.6, "quote_volume": 149.1634, "trades": 2, "taker_buy_volume": 1824.8, "taker_buy_quote": 99.99904}, {"ts": 1774692480000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1134.1, "quote_volume": 62.06374, "trades": 2, "taker_buy_volume": 284.7, "taker_buy_quote": 15.60156}, {"ts": 1774692540000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 3573.3, "quote_volume": 195.73476, "trades": 2, "taker_buy_volume": 2752.5, "taker_buy_quote": 150.837}, {"ts": 1774692600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 801.0, "quote_volume": 43.8147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692660000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 121648.1, "quote_volume": 6654.10373, "trades": 31, "taker_buy_volume": 36046.0, "taker_buy_quote": 1971.75269}, {"ts": 1774692720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 881.2, "quote_volume": 48.20164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692780000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 46342.3, "quote_volume": 2535.72635, "trades": 15, "taker_buy_volume": 11977.4, "taker_buy_quote": 656.04695}, {"ts": 1774692840000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 706.4, "quote_volume": 38.56944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 687.5, "quote_volume": 37.5375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692960000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 970.4, "quote_volume": 53.00891, "trades": 2, "taker_buy_volume": 250.7, "taker_buy_quote": 13.71329}, {"ts": 1774693020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2497.6, "quote_volume": 136.36896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2892.4, "quote_volume": 157.92504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693140000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 76247.3, "quote_volume": 4163.03054, "trades": 20, "taker_buy_volume": 5640.1, "taker_buy_quote": 307.94946}, {"ts": 1774693200000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2909.2, "quote_volume": 158.5514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693260000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 12418.8, "quote_volume": 676.9247, "trades": 4, "taker_buy_volume": 1001.0, "taker_buy_quote": 54.6546}, {"ts": 1774693320000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 644.4, "quote_volume": 35.1198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693380000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 5608.0, "quote_volume": 306.12522, "trades": 2, "taker_buy_volume": 4892.2, "taker_buy_quote": 267.11412}, {"ts": 1774693440000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 10057.8, "quote_volume": 549.06585, "trades": 2, "taker_buy_volume": 9157.5, "taker_buy_quote": 499.9995}, {"ts": 1774693500000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 9264.4, "quote_volume": 504.9098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693560000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 3837.1, "quote_volume": 209.14026, "trades": 4, "taker_buy_volume": 183.1, "taker_buy_quote": 9.99726}, {"ts": 1774693620000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 357019.1, "quote_volume": 19423.87927, "trades": 71, "taker_buy_volume": 32386.7, "taker_buy_quote": 1762.50402}, {"ts": 1774693680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 18889.1, "quote_volume": 1027.56704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693740000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 199954.6, "quote_volume": 10877.54844, "trades": 47, "taker_buy_volume": 75311.6, "taker_buy_quote": 4096.96924}, {"ts": 1774693800000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 49253.2, "quote_volume": 2681.07641, "trades": 18, "taker_buy_volume": 32197.7, "taker_buy_quote": 1753.25721}, {"ts": 1774693860000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 8886.7, "quote_volume": 483.45042, "trades": 5, "taker_buy_volume": 139.4, "taker_buy_quote": 7.5973}, {"ts": 1774693920000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4312.7, "quote_volume": 234.61088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693980000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 9548.9, "quote_volume": 519.46016, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694040000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4291.0, "quote_volume": 233.4304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694100000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 7891.7, "quote_volume": 429.41397, "trades": 7, "taker_buy_volume": 1054.9, "taker_buy_quote": 57.49205}, {"ts": 1774694160000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 54524.6, "quote_volume": 2966.13824, "trades": 13, "taker_buy_volume": 25117.8, "taker_buy_quote": 1366.40832}, {"ts": 1774694220000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5655.5, "quote_volume": 307.6592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694280000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 11369.4, "quote_volume": 618.69556, "trades": 8, "taker_buy_volume": 2002.0, "taker_buy_quote": 109.109}, {"ts": 1774694340000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 26919.3, "quote_volume": 1464.40992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694400000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 7840.5, "quote_volume": 426.5232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694460000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 9103.9, "quote_volume": 495.56302, "trades": 11, "taker_buy_volume": 3108.6, "taker_buy_quote": 169.4187}, {"ts": 1774694520000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 8748.9, "quote_volume": 476.12364, "trades": 4, "taker_buy_volume": 1834.8, "taker_buy_quote": 99.9966}, {"ts": 1774694580000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 6008.5, "quote_volume": 326.88635, "trades": 3, "taker_buy_volume": 239.5, "taker_buy_quote": 13.05275}, {"ts": 1774694640000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 9541.4, "quote_volume": 519.05216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694700000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 6020.8, "quote_volume": 327.53152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694760000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 314770.1, "quote_volume": 17154.25287, "trades": 33, "taker_buy_volume": 191691.6, "taker_buy_quote": 10447.1922}, {"ts": 1774694820000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 55001.0, "quote_volume": 2993.06857, "trades": 12, "taker_buy_volume": 10141.7, "taker_buy_quote": 552.72265}, {"ts": 1774694880000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 1735.3, "quote_volume": 94.48372, "trades": 3, "taker_buy_volume": 834.0, "taker_buy_quote": 45.453}, {"ts": 1774694940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 885.5, "quote_volume": 48.1712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695000000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 771.2, "quote_volume": 41.95328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695060000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 148728.2, "quote_volume": 8105.62069, "trades": 29, "taker_buy_volume": 114004.2, "taker_buy_quote": 6213.2289}, {"ts": 1774695120000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3758.1, "quote_volume": 204.81645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695180000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 898.5, "quote_volume": 48.99703, "trades": 2, "taker_buy_volume": 287.8, "taker_buy_quote": 15.71388}, {"ts": 1774695240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 844.8, "quote_volume": 46.0416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695300000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 30200.8, "quote_volume": 1648.89115, "trades": 13, "taker_buy_volume": 24783.6, "taker_buy_quote": 1353.18456}, {"ts": 1774695360000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 20790.6, "quote_volume": 1134.3964, "trades": 20, "taker_buy_volume": 341.0, "taker_buy_quote": 18.6186}, {"ts": 1774695420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 56051.0, "quote_volume": 3060.3846, "trades": 11, "taker_buy_volume": 47752.0, "taker_buy_quote": 2607.2592}, {"ts": 1774695480000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4451.5, "quote_volume": 243.13599, "trades": 3, "taker_buy_volume": 840.9, "taker_buy_quote": 45.99723}, {"ts": 1774695540000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 24646.2, "quote_volume": 1345.59984, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695600000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1035.3, "quote_volume": 56.42385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695660000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 4913.2, "quote_volume": 268.03205, "trades": 4, "taker_buy_volume": 2626.5, "taker_buy_quote": 143.4069}, {"ts": 1774695720000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 49711.6, "quote_volume": 2709.20371, "trades": 18, "taker_buy_volume": 7158.4, "taker_buy_quote": 390.1328}, {"ts": 1774695780000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 608.7, "quote_volume": 33.11328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695840000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 48553.0, "quote_volume": 2646.1385, "trades": 10, "taker_buy_volume": 41591.9, "taker_buy_quote": 2266.75855}, {"ts": 1774695900000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1428.5, "quote_volume": 77.85325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695960000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 854.2, "quote_volume": 46.5539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696020000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 904.0, "quote_volume": 49.268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696080000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 805.9, "quote_volume": 43.92155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696140000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 831.0, "quote_volume": 45.2895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696200000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 191669.5, "quote_volume": 10445.6025, "trades": 30, "taker_buy_volume": 32141.7, "taker_buy_quote": 1751.72265}, {"ts": 1774696260000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 11494.3, "quote_volume": 626.35774, "trades": 6, "taker_buy_volume": 10678.2, "taker_buy_quote": 581.9619}, {"ts": 1774696320000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3487.4, "quote_volume": 189.71456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696380000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 836.7, "quote_volume": 45.51648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696440000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 1474.6, "quote_volume": 80.29942, "trades": 3, "taker_buy_volume": 811.8, "taker_buy_quote": 44.2431}, {"ts": 1774696500000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 5128.9, "quote_volume": 279.24216, "trades": 3, "taker_buy_volume": 2300.0, "taker_buy_quote": 125.35}, {"ts": 1774696560000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1060.1, "quote_volume": 57.66944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696620000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 2110.4, "quote_volume": 114.92703, "trades": 4, "taker_buy_volume": 1212.7, "taker_buy_quote": 66.09215}, {"ts": 1774696680000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 2421.7, "quote_volume": 131.89369, "trades": 2, "taker_buy_volume": 1532.1, "taker_buy_quote": 83.49945}, {"ts": 1774696740000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 611.3, "quote_volume": 33.25472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696800000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 877.8, "quote_volume": 47.75232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696860000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2250.0, "quote_volume": 122.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696920000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 638.0, "quote_volume": 34.7072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696980000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 729.2, "quote_volume": 39.66848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697040000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 93390.6, "quote_volume": 5089.69673, "trades": 16, "taker_buy_volume": 92480.9, "taker_buy_quote": 5040.20905}, {"ts": 1774697100000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 819.8, "quote_volume": 44.59712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697160000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 69503.8, "quote_volume": 3787.9571, "trades": 18, "taker_buy_volume": 68739.0, "taker_buy_quote": 3746.2755}, {"ts": 1774697220000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1429.8, "quote_volume": 77.9241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697280000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 135757.2, "quote_volume": 7398.7674, "trades": 34, "taker_buy_volume": 67475.1, "taker_buy_quote": 3677.39295}, {"ts": 1774697340000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 27576.8, "quote_volume": 1502.49235, "trades": 16, "taker_buy_volume": 17971.0, "taker_buy_quote": 979.4195}, {"ts": 1774697400000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 88173.4, "quote_volume": 4805.4503, "trades": 24, "taker_buy_volume": 28956.6, "taker_buy_quote": 1578.1347}, {"ts": 1774697460000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 713.3, "quote_volume": 38.87485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697520000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 1033.3, "quote_volume": 56.32912, "trades": 2, "taker_buy_volume": 142.7, "taker_buy_quote": 7.79142}, {"ts": 1774697580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 778.7, "quote_volume": 42.43915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697640000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 60633.8, "quote_volume": 3310.5906, "trades": 17, "taker_buy_volume": 52889.0, "taker_buy_quote": 2887.8094}, {"ts": 1774697700000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 225105.2, "quote_volume": 12313.10502, "trades": 31, "taker_buy_volume": 72242.3, "taker_buy_quote": 3951.65381}, {"ts": 1774697760000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2845.4, "quote_volume": 155.57092, "trades": 2, "taker_buy_volume": 2120.8, "taker_buy_quote": 116.00776}, {"ts": 1774697820000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 724.0, "quote_volume": 39.5304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697880000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 772.8, "quote_volume": 42.19488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697940000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1400.8, "quote_volume": 76.51409, "trades": 3, "taker_buy_volume": 304.1, "taker_buy_quote": 16.63427}, {"ts": 1774698000000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 773.8, "quote_volume": 42.24948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1353.1, "quote_volume": 73.87926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698120000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 753.6, "quote_volume": 41.14656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698180000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2192.3, "quote_volume": 119.83687, "trades": 2, "taker_buy_volume": 1372.9, "taker_buy_quote": 75.09763}, {"ts": 1774698240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 724.8, "quote_volume": 39.57408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 682.6, "quote_volume": 37.26996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698360000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 32655.0, "quote_volume": 1782.963, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2152.7, "quote_volume": 117.53742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 10856.0, "quote_volume": 593.8232, "trades": 9, "taker_buy_volume": 9971.2, "taker_buy_quote": 545.42464}, {"ts": 1774698540000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 30249.7, "quote_volume": 1654.5813, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2711.5, "quote_volume": 148.31905, "trades": 2, "taker_buy_volume": 2711.5, "taker_buy_quote": 148.31905}, {"ts": 1774698660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 65085.0, "quote_volume": 3560.1495, "trades": 12, "taker_buy_volume": 54793.0, "taker_buy_quote": 2997.1771}, {"ts": 1774698720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 727.1, "quote_volume": 39.77237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698780000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 811.2, "quote_volume": 44.38568, "trades": 2, "taker_buy_volume": 130.4, "taker_buy_quote": 7.14592}, {"ts": 1774698840000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4288.7, "quote_volume": 234.65409, "trades": 5, "taker_buy_volume": 622.0, "taker_buy_quote": 34.0856}, {"ts": 1774698900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 711.6, "quote_volume": 38.92452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698960000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 100884.0, "quote_volume": 5518.27961, "trades": 13, "taker_buy_volume": 199.1, "taker_buy_quote": 10.89077}, {"ts": 1774699020000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2190.6, "quote_volume": 119.75882, "trades": 3, "taker_buy_volume": 1520.6, "taker_buy_quote": 83.17682}, {"ts": 1774699080000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 10477.0, "quote_volume": 573.01587, "trades": 3, "taker_buy_volume": 9716.7, "taker_buy_quote": 531.50349}, {"ts": 1774699140000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 707.0, "quote_volume": 38.6022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699200000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1500.6, "quote_volume": 81.98197, "trades": 4, "taker_buy_volume": 492.1, "taker_buy_quote": 26.91787}, {"ts": 1774699260000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2027.7, "quote_volume": 110.82643, "trades": 2, "taker_buy_volume": 1140.1, "taker_buy_quote": 62.36347}, {"ts": 1774699320000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4197.1, "quote_volume": 229.50325, "trades": 4, "taker_buy_volume": 3415.9, "taker_buy_quote": 186.84973}, {"ts": 1774699380000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 785.2, "quote_volume": 42.87192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699440000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2265.7, "quote_volume": 123.71872, "trades": 8, "taker_buy_volume": 115.0, "taker_buy_quote": 6.2905}, {"ts": 1774699500000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 23383.2, "quote_volume": 1278.97683, "trades": 4, "taker_buy_volume": 22541.1, "taker_buy_quote": 1232.99817}, {"ts": 1774699560000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2249.2, "quote_volume": 122.80632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 624.9, "quote_volume": 34.11954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699680000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 911.6, "quote_volume": 49.79027, "trades": 2, "taker_buy_volume": 169.1, "taker_buy_quote": 9.24977}, {"ts": 1774699740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 815.2, "quote_volume": 44.50992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 10656.6, "quote_volume": 581.85036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 743.9, "quote_volume": 40.61694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699920000, "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": 1774699980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 779.3, "quote_volume": 42.54978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 86169.3, "quote_volume": 4713.46071, "trades": 18, "taker_buy_volume": 74616.0, "taker_buy_quote": 4081.4952}, {"ts": 1774700100000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 86470.7, "quote_volume": 4729.907, "trades": 44, "taker_buy_volume": 42637.5, "taker_buy_quote": 2332.27125}, {"ts": 1774700160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 11376.0, "quote_volume": 622.2672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700220000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 65285.0, "quote_volume": 3577.52845, "trades": 30, "taker_buy_volume": 63098.8, "taker_buy_quote": 3457.81424}, {"ts": 1774700280000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 67365.3, "quote_volume": 3691.54035, "trades": 12, "taker_buy_volume": 5277.4, "taker_buy_quote": 289.20152}, {"ts": 1774700340000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 745.7, "quote_volume": 40.78979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700400000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 742.9, "quote_volume": 40.63663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700460000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 214500.3, "quote_volume": 11754.54774, "trades": 25, "taker_buy_volume": 115181.1, "taker_buy_quote": 6311.92428}, {"ts": 1774700520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 57343.7, "quote_volume": 3142.43476, "trades": 11, "taker_buy_volume": 51545.6, "taker_buy_quote": 2824.69888}, {"ts": 1774700580000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 46004.4, "quote_volume": 2521.04112, "trades": 12, "taker_buy_volume": 213.2, "taker_buy_quote": 11.68336}, {"ts": 1774700640000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1428.4, "quote_volume": 78.19413, "trades": 3, "taker_buy_volume": 606.5, "taker_buy_quote": 33.2362}, {"ts": 1774700700000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 3043.7, "quote_volume": 166.73039, "trades": 2, "taker_buy_volume": 2400.0, "taker_buy_quote": 131.52}, {"ts": 1774700760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 9773.0, "quote_volume": 534.5831, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700820000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2540.9, "quote_volume": 139.16971, "trades": 2, "taker_buy_volume": 1824.8, "taker_buy_quote": 99.99904}, {"ts": 1774700880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 879.3, "quote_volume": 48.09771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2320.0, "quote_volume": 126.904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701000000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 69519.0, "quote_volume": 3802.62579, "trades": 20, "taker_buy_volume": 11773.7, "taker_buy_quote": 644.02139}, {"ts": 1774701060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 48170.8, "quote_volume": 2630.12568, "trades": 56, "taker_buy_volume": 4446.3, "taker_buy_quote": 242.76798}, {"ts": 1774701120000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 20976.3, "quote_volume": 1145.22587, "trades": 19, "taker_buy_volume": 1351.5, "taker_buy_quote": 73.7919}, {"ts": 1774701180000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 6604.6, "quote_volume": 360.52996, "trades": 2, "taker_buy_volume": 5792.6, "taker_buy_quote": 316.27596}, {"ts": 1774701240000, "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": 1774701300000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2234.6, "quote_volume": 121.7857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701360000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 13474.7, "quote_volume": 734.37115, "trades": 17, "taker_buy_volume": 100.0, "taker_buy_quote": 5.45}, {"ts": 1774701420000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 5157.1, "quote_volume": 280.9841, "trades": 3, "taker_buy_volume": 4378.6, "taker_buy_quote": 238.6337}, {"ts": 1774701480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 693.9, "quote_volume": 37.74816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701540000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 687.1, "quote_volume": 37.37824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701600000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1137.1, "quote_volume": 61.85824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 661.8, "quote_volume": 36.00192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701720000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 882.4, "quote_volume": 48.00256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701780000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5093.3, "quote_volume": 277.07552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701840000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 137578.4, "quote_volume": 7484.27878, "trades": 39, "taker_buy_volume": 46635.7, "taker_buy_quote": 2536.9959}, {"ts": 1774701900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2207.7, "quote_volume": 120.09888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701960000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1184.6, "quote_volume": 64.44224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702020000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3489.3, "quote_volume": 189.81792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 612.6, "quote_volume": 33.32544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702140000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 803.1, "quote_volume": 43.68864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702200000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 34957.5, "quote_volume": 1905.18375, "trades": 18, "taker_buy_volume": 34199.4, "taker_buy_quote": 1863.8673}, {"ts": 1774702260000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 829.9, "quote_volume": 45.22955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702320000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3761.8, "quote_volume": 205.0181, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702380000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 624.8, "quote_volume": 34.0516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702440000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 76527.6, "quote_volume": 4170.66901, "trades": 14, "taker_buy_volume": 8758.9, "taker_buy_quote": 477.36005}, {"ts": 1774702500000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 7408.6, "quote_volume": 403.19297, "trades": 6, "taker_buy_volume": 1651.3, "taker_buy_quote": 89.99585}, {"ts": 1774702560000, "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": 1774702620000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 17895.3, "quote_volume": 975.22872, "trades": 9, "taker_buy_volume": 16344.0, "taker_buy_quote": 890.748}, {"ts": 1774702680000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3524.9, "quote_volume": 192.10705, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702740000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 27323.4, "quote_volume": 1489.1253, "trades": 11, "taker_buy_volume": 4991.7, "taker_buy_quote": 272.04765}, {"ts": 1774702800000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 115339.5, "quote_volume": 6274.61191, "trades": 15, "taker_buy_volume": 1431.1, "taker_buy_quote": 77.99495}, {"ts": 1774702860000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 807.0, "quote_volume": 43.9008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702920000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 753.5, "quote_volume": 40.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702980000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 2540.6, "quote_volume": 138.37263, "trades": 3, "taker_buy_volume": 1639.9, "taker_buy_quote": 89.37455}, {"ts": 1774703040000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 4995.5, "quote_volume": 272.17251, "trades": 3, "taker_buy_volume": 4173.1, "taker_buy_quote": 227.43395}, {"ts": 1774703100000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4757.6, "quote_volume": 258.81344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703160000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2200.2, "quote_volume": 119.69088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703220000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 4675.9, "quote_volume": 254.75912, "trades": 4, "taker_buy_volume": 3901.6, "taker_buy_quote": 212.6372}, {"ts": 1774703280000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 685.2, "quote_volume": 37.27488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703340000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 1329.6, "quote_volume": 72.39324, "trades": 2, "taker_buy_volume": 630.0, "taker_buy_quote": 34.335}, {"ts": 1774703400000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 83889.9, "quote_volume": 4571.83051, "trades": 16, "taker_buy_volume": 76295.0, "taker_buy_quote": 4158.0775}, {"ts": 1774703460000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 108905.6, "quote_volume": 5935.3552, "trades": 87, "taker_buy_volume": 45145.9, "taker_buy_quote": 2460.45155}, {"ts": 1774703520000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2391.6, "quote_volume": 130.3422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 813.6, "quote_volume": 44.3412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703640000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 766.8, "quote_volume": 41.7906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703700000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 11299.6, "quote_volume": 615.8282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1656.3, "quote_volume": 90.26835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 4769.5, "quote_volume": 259.93775, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703880000, "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": 1774703940000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2726.3, "quote_volume": 148.58335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704000000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 73110.4, "quote_volume": 3991.76361, "trades": 25, "taker_buy_volume": 32753.7, "taker_buy_quote": 1788.35202}, {"ts": 1774704060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 52304.2, "quote_volume": 2855.80932, "trades": 20, "taker_buy_volume": 30445.3, "taker_buy_quote": 1662.31338}, {"ts": 1774704120000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 3569.9, "quote_volume": 194.8534, "trades": 3, "taker_buy_volume": 2938.5, "taker_buy_quote": 160.4421}, {"ts": 1774704180000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 69724.5, "quote_volume": 3806.88587, "trades": 61, "taker_buy_volume": 12392.1, "taker_buy_quote": 676.60866}, {"ts": 1774704240000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 27721.6, "quote_volume": 1513.54648, "trades": 10, "taker_buy_volume": 27083.2, "taker_buy_quote": 1478.75368}, {"ts": 1774704300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 83916.8, "quote_volume": 4581.85728, "trades": 24, "taker_buy_volume": 70646.7, "taker_buy_quote": 3857.30982}, {"ts": 1774704360000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 59926.3, "quote_volume": 3277.33635, "trades": 9, "taker_buy_volume": 53603.7, "taker_buy_quote": 2932.12239}, {"ts": 1774704420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1013.7, "quote_volume": 55.34802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 792.9, "quote_volume": 43.29234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704540000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 30074.0, "quote_volume": 1644.98164, "trades": 11, "taker_buy_volume": 29412.4, "taker_buy_quote": 1608.85828}, {"ts": 1774704600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 30206.7, "quote_volume": 1652.30649, "trades": 11, "taker_buy_volume": 28629.9, "taker_buy_quote": 1566.05553}, {"ts": 1774704660000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 8706.8, "quote_volume": 476.75683, "trades": 5, "taker_buy_volume": 4948.7, "taker_buy_quote": 271.18876}, {"ts": 1774704720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 93538.0, "quote_volume": 5125.90061, "trades": 22, "taker_buy_volume": 92850.8, "taker_buy_quote": 5088.24205}, {"ts": 1774704780000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 11119.6, "quote_volume": 610.38668, "trades": 4, "taker_buy_volume": 10326.0, "taker_buy_quote": 566.8974}, {"ts": 1774704840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 916.5, "quote_volume": 50.2242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704900000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 753.5, "quote_volume": 41.2918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704960000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 82973.0, "quote_volume": 4555.09812, "trades": 31, "taker_buy_volume": 81777.2, "taker_buy_quote": 4489.56828}, {"ts": 1774705020000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2070.1, "quote_volume": 113.56292, "trades": 3, "taker_buy_volume": 1214.4, "taker_buy_quote": 66.67056}, {"ts": 1774705080000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 30228.6, "quote_volume": 1659.48789, "trades": 14, "taker_buy_volume": 29606.1, "taker_buy_quote": 1625.37489}, {"ts": 1774705140000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 90828.3, "quote_volume": 4986.39308, "trades": 20, "taker_buy_volume": 23283.7, "taker_buy_quote": 1278.27513}, {"ts": 1774705200000, "open": 0.0549, "high": 0.0553, "low": 0.0549, "close": 0.055, "volume": 2598794.1, "quote_volume": 143356.53828, "trades": 432, "taker_buy_volume": 2150921.9, "taker_buy_quote": 118644.09939}, {"ts": 1774705260000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 409971.4, "quote_volume": 22626.46103, "trades": 70, "taker_buy_volume": 409071.4, "taker_buy_quote": 22576.87103}, {"ts": 1774705320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 103387.9, "quote_volume": 5707.01208, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705380000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 834.6, "quote_volume": 46.00458, "trades": 2, "taker_buy_volume": 181.2, "taker_buy_quote": 10.00224}, {"ts": 1774705440000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 313161.0, "quote_volume": 17278.78925, "trades": 52, "taker_buy_volume": 262306.9, "taker_buy_quote": 14474.45285}, {"ts": 1774705500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 100056.2, "quote_volume": 5513.09662, "trades": 23, "taker_buy_volume": 95362.8, "taker_buy_quote": 5254.49028}, {"ts": 1774705560000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 466716.4, "quote_volume": 25671.05846, "trades": 72, "taker_buy_volume": 261511.2, "taker_buy_quote": 14387.38463}, {"ts": 1774705620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 749.9, "quote_volume": 41.16951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705680000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 421779.0, "quote_volume": 23187.10283, "trades": 76, "taker_buy_volume": 264736.7, "taker_buy_quote": 14560.16383}, {"ts": 1774705740000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 561117.0, "quote_volume": 30805.35244, "trades": 32, "taker_buy_volume": 77463.0, "taker_buy_quote": 4252.74784}, {"ts": 1774705800000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 125966.6, "quote_volume": 6919.43349, "trades": 30, "taker_buy_volume": 105604.3, "taker_buy_quote": 5801.54322}, {"ts": 1774705860000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 304634.3, "quote_volume": 16696.51367, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705920000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8833.7, "quote_volume": 484.88913, "trades": 6, "taker_buy_volume": 8023.7, "taker_buy_quote": 440.50113}, {"ts": 1774705980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 64052.3, "quote_volume": 3516.47127, "trades": 20, "taker_buy_volume": 60306.6, "taker_buy_quote": 3310.83234}, {"ts": 1774706040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2092.2, "quote_volume": 114.86178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706100000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 741.6, "quote_volume": 40.71384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706160000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4406.4, "quote_volume": 242.29118, "trades": 3, "taker_buy_volume": 3798.2, "taker_buy_quote": 208.901}, {"ts": 1774706220000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 140666.9, "quote_volume": 7736.59272, "trades": 28, "taker_buy_volume": 139799.1, "taker_buy_quote": 7688.9505}, {"ts": 1774706280000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1896.7, "quote_volume": 104.14261, "trades": 3, "taker_buy_volume": 137.8, "taker_buy_quote": 7.579}, {"ts": 1774706340000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4007.6, "quote_volume": 220.27927, "trades": 4, "taker_buy_volume": 2620.3, "taker_buy_quote": 144.1165}, {"ts": 1774706400000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2171.3, "quote_volume": 119.22298, "trades": 5, "taker_buy_volume": 186.1, "taker_buy_quote": 10.2355}, {"ts": 1774706460000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 85827.5, "quote_volume": 4712.98902, "trades": 22, "taker_buy_volume": 11761.1, "taker_buy_quote": 646.74366}, {"ts": 1774706520000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 15035.7, "quote_volume": 825.3912, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706580000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3098.8, "quote_volume": 170.01222, "trades": 5, "taker_buy_volume": 1979.8, "taker_buy_quote": 108.69102}, {"ts": 1774706640000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 52609.0, "quote_volume": 2888.16054, "trades": 19, "taker_buy_volume": 35025.0, "taker_buy_quote": 1922.8725}, {"ts": 1774706700000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8056.9, "quote_volume": 442.25355, "trades": 9, "taker_buy_volume": 4771.9, "taker_buy_quote": 261.97731}, {"ts": 1774706760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3656.7, "quote_volume": 200.75283, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706820000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 116918.1, "quote_volume": 6418.75364, "trades": 39, "taker_buy_volume": 93603.6, "taker_buy_quote": 5138.83764}, {"ts": 1774706880000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 33329.7, "quote_volume": 1829.78793, "trades": 14, "taker_buy_volume": 910.7, "taker_buy_quote": 49.99743}, {"ts": 1774706940000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1785.8, "quote_volume": 97.96759, "trades": 4, "taker_buy_volume": 1057.5, "taker_buy_quote": 58.05675}, {"ts": 1774707000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 12492.8, "quote_volume": 685.77049, "trades": 16, "taker_buy_volume": 8630.3, "taker_buy_quote": 473.80347}, {"ts": 1774707060000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2142.4, "quote_volume": 117.50352, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.9}, {"ts": 1774707120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 678.9, "quote_volume": 37.20372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 38817.4, "quote_volume": 2127.19352, "trades": 15, "taker_buy_volume": 7196.6, "taker_buy_quote": 394.37368}, {"ts": 1774707240000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 927.2, "quote_volume": 50.72784, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 5.48}, {"ts": 1774707300000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 19386.8, "quote_volume": 1060.45796, "trades": 15, "taker_buy_volume": 14180.2, "taker_buy_quote": 775.65694}, {"ts": 1774707360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 18752.8, "quote_volume": 1025.77816, "trades": 25, "taker_buy_volume": 11127.1, "taker_buy_quote": 608.65237}, {"ts": 1774707420000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 59863.4, "quote_volume": 3274.6081, "trades": 40, "taker_buy_volume": 23757.5, "taker_buy_quote": 1299.7005}, {"ts": 1774707480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 911.3, "quote_volume": 49.84811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707540000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 12650.2, "quote_volume": 693.14086, "trades": 3, "taker_buy_volume": 11749.2, "taker_buy_quote": 643.85616}, {"ts": 1774707600000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 15735.6, "quote_volume": 862.24173, "trades": 16, "taker_buy_volume": 5558.8, "taker_buy_quote": 304.64239}, {"ts": 1774707660000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 16372.8, "quote_volume": 897.14026, "trades": 15, "taker_buy_volume": 2838.0, "taker_buy_quote": 155.5224}, {"ts": 1774707720000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 49293.2, "quote_volume": 2701.15639, "trades": 7, "taker_buy_volume": 48183.5, "taker_buy_quote": 2640.4558}, {"ts": 1774707780000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1456.1, "quote_volume": 79.71251, "trades": 3, "taker_buy_volume": 638.4, "taker_buy_quote": 34.98432}, {"ts": 1774707840000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 11504.6, "quote_volume": 630.35768, "trades": 5, "taker_buy_volume": 10560.6, "taker_buy_quote": 578.72088}, {"ts": 1774707900000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 35712.7, "quote_volume": 1957.05596, "trades": 7, "taker_buy_volume": 35712.7, "taker_buy_quote": 1957.05596}, {"ts": 1774707960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 9349.5, "quote_volume": 511.41765, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708020000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 3510.3, "quote_volume": 192.03165, "trades": 4, "taker_buy_volume": 182.4, "taker_buy_quote": 9.99552}, {"ts": 1774708080000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 68755.7, "quote_volume": 3767.41957, "trades": 18, "taker_buy_volume": 58323.1, "taker_buy_quote": 3196.10588}, {"ts": 1774708140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 20822.3, "quote_volume": 1141.06204, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708200000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2211.2, "quote_volume": 121.09201, "trades": 5, "taker_buy_volume": 1393.7, "taker_buy_quote": 76.37476}, {"ts": 1774708260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 952.7, "quote_volume": 52.11269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708320000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 978.9, "quote_volume": 53.56761, "trades": 4, "taker_buy_volume": 217.8, "taker_buy_quote": 11.93544}, {"ts": 1774708380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 755.3, "quote_volume": 41.31491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708440000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 809.5, "quote_volume": 44.27965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 666.2, "quote_volume": 36.44114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708560000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 34681.0, "quote_volume": 1896.97218, "trades": 19, "taker_buy_volume": 29656.0, "taker_buy_quote": 1622.1832}, {"ts": 1774708620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 773.7, "quote_volume": 42.24402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708680000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 11200.8, "quote_volume": 612.61761, "trades": 2, "taker_buy_volume": 10539.3, "taker_buy_quote": 576.49971}, {"ts": 1774708740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 832.1, "quote_volume": 45.43266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 36593.7, "quote_volume": 1998.01602, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708860000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 7126.0, "quote_volume": 389.60011, "trades": 6, "taker_buy_volume": 5205.1, "taker_buy_quote": 284.71897}, {"ts": 1774708920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 201603.7, "quote_volume": 11027.72239, "trades": 67, "taker_buy_volume": 41868.8, "taker_buy_quote": 2290.22336}, {"ts": 1774708980000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 61181.1, "quote_volume": 3352.41742, "trades": 18, "taker_buy_volume": 58112.5, "taker_buy_quote": 3184.565}, {"ts": 1774709040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 853.0, "quote_volume": 46.6591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5827.5, "quote_volume": 318.76425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2348.2, "quote_volume": 128.44654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709220000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 40474.3, "quote_volume": 2214.99708, "trades": 19, "taker_buy_volume": 35246.8, "taker_buy_quote": 1929.05283}, {"ts": 1774709280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 101694.8, "quote_volume": 5562.70556, "trades": 51, "taker_buy_volume": 40744.9, "taker_buy_quote": 2228.74603}, {"ts": 1774709340000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 6132.4, "quote_volume": 335.98772, "trades": 3, "taker_buy_volume": 5454.4, "taker_buy_quote": 298.90112}, {"ts": 1774709400000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 33373.1, "quote_volume": 1825.50857, "trades": 8, "taker_buy_volume": 6641.5, "taker_buy_quote": 363.29005}, {"ts": 1774709460000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 22700.5, "quote_volume": 1241.65063, "trades": 9, "taker_buy_volume": 22033.3, "taker_buy_quote": 1205.22151}, {"ts": 1774709520000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 9878.4, "quote_volume": 540.17643, "trades": 5, "taker_buy_volume": 8157.9, "taker_buy_quote": 446.23713}, {"ts": 1774709580000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 847.1, "quote_volume": 46.25166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709640000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 115053.1, "quote_volume": 6281.81951, "trades": 27, "taker_buy_volume": 29752.9, "taker_buy_quote": 1624.50834}, {"ts": 1774709700000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1055.8, "quote_volume": 57.5411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 622.2, "quote_volume": 33.9099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709820000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 20633.5, "quote_volume": 1126.51614, "trades": 9, "taker_buy_volume": 19903.9, "taker_buy_quote": 1086.75294}, {"ts": 1774709880000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 114796.2, "quote_volume": 6267.79265, "trades": 28, "taker_buy_volume": 80376.2, "taker_buy_quote": 4388.54052}, {"ts": 1774709940000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 997.4, "quote_volume": 54.38052, "trades": 3, "taker_buy_volume": 222.2, "taker_buy_quote": 12.13212}, {"ts": 1774710000000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 63231.8, "quote_volume": 3452.48733, "trades": 15, "taker_buy_volume": 45946.3, "taker_buy_quote": 2508.69903}, {"ts": 1774710060000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 45006.6, "quote_volume": 2457.28542, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710120000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 78885.3, "quote_volume": 4307.46488, "trades": 15, "taker_buy_volume": 71837.0, "taker_buy_quote": 3922.6277}, {"ts": 1774710180000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 36670.6, "quote_volume": 2005.88182, "trades": 17, "taker_buy_volume": 2573.4, "taker_buy_quote": 140.76498}, {"ts": 1774710240000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 3556.8, "quote_volume": 194.48633, "trades": 3, "taker_buy_volume": 2850.5, "taker_buy_quote": 155.92235}, {"ts": 1774710300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 835.8, "quote_volume": 45.63468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 23815.4, "quote_volume": 1302.70238, "trades": 9, "taker_buy_volume": 1374.0, "taker_buy_quote": 75.1578}, {"ts": 1774710420000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2797.9, "quote_volume": 153.04513, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 24829.8, "quote_volume": 1358.19006, "trades": 10, "taker_buy_volume": 460.0, "taker_buy_quote": 25.162}, {"ts": 1774710540000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 51159.8, "quote_volume": 2798.36165, "trades": 21, "taker_buy_volume": 31859.0, "taker_buy_quote": 1742.6873}, {"ts": 1774710600000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 2896.8, "quote_volume": 158.34808, "trades": 4, "taker_buy_volume": 1828.0, "taker_buy_quote": 99.9916}, {"ts": 1774710660000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 11179.1, "quote_volume": 611.42961, "trades": 2, "taker_buy_volume": 10507.5, "taker_buy_quote": 574.76025}, {"ts": 1774710720000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 70809.2, "quote_volume": 3873.17222, "trades": 35, "taker_buy_volume": 34000.7, "taker_buy_quote": 1859.83829}, {"ts": 1774710780000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 90582.6, "quote_volume": 4963.71389, "trades": 13, "taker_buy_volume": 88456.7, "taker_buy_quote": 4847.42716}, {"ts": 1774710840000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 6812.9, "quote_volume": 373.23933, "trades": 4, "taker_buy_volume": 5737.0, "taker_buy_quote": 314.3876}, {"ts": 1774710900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 613.7, "quote_volume": 33.56939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710960000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 41937.3, "quote_volume": 2298.29423, "trades": 19, "taker_buy_volume": 38882.3, "taker_buy_quote": 2130.95135}, {"ts": 1774711020000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 14872.0, "quote_volume": 816.38875, "trades": 20, "taker_buy_volume": 12741.3, "taker_buy_quote": 699.49737}, {"ts": 1774711080000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 8836.9, "quote_volume": 485.0086, "trades": 7, "taker_buy_volume": 7464.8, "taker_buy_quote": 409.81752}, {"ts": 1774711140000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 72537.0, "quote_volume": 3982.20852, "trades": 30, "taker_buy_volume": 48463.0, "taker_buy_quote": 2660.6187}, {"ts": 1774711200000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 189731.6, "quote_volume": 10434.03013, "trades": 46, "taker_buy_volume": 70700.1, "taker_buy_quote": 3887.37028}, {"ts": 1774711260000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 15481.8, "quote_volume": 851.41631, "trades": 4, "taker_buy_volume": 14654.9, "taker_buy_quote": 806.0195}, {"ts": 1774711320000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 459620.1, "quote_volume": 25279.03879, "trades": 60, "taker_buy_volume": 372761.0, "taker_buy_quote": 20501.855}, {"ts": 1774711380000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 95888.9, "quote_volume": 5273.80868, "trades": 25, "taker_buy_volume": 24424.5, "taker_buy_quote": 1343.3475}, {"ts": 1774711440000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 518871.7, "quote_volume": 28537.86232, "trades": 91, "taker_buy_volume": 371125.2, "taker_buy_quote": 20411.886}, {"ts": 1774711500000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 414801.0, "quote_volume": 22807.89322, "trades": 71, "taker_buy_volume": 365440.2, "taker_buy_quote": 20097.06346}, {"ts": 1774711560000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 6432.7, "quote_volume": 353.06835, "trades": 2, "taker_buy_volume": 5563.9, "taker_buy_quote": 305.45811}, {"ts": 1774711620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 236199.8, "quote_volume": 12948.26156, "trades": 43, "taker_buy_volume": 36437.5, "taker_buy_quote": 1998.61668}, {"ts": 1774711680000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2158.0, "quote_volume": 118.19467, "trades": 4, "taker_buy_volume": 1520.7, "taker_buy_quote": 83.33436}, {"ts": 1774711740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 313.0, "quote_volume": 17.1524, "trades": 1, "taker_buy_volume": 313.0, "taker_buy_quote": 17.1524}, {"ts": 1774711800000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5916.4, "quote_volume": 323.62708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711860000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 932.4, "quote_volume": 51.01782, "trades": 2, "taker_buy_volume": 155.4, "taker_buy_quote": 8.51592}, {"ts": 1774711920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 851.1, "quote_volume": 46.55517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 27583.3, "quote_volume": 1511.56484, "trades": 10, "taker_buy_volume": 26945.4, "taker_buy_quote": 1476.60792}, {"ts": 1774712040000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 435037.6, "quote_volume": 23829.17327, "trades": 84, "taker_buy_volume": 110535.5, "taker_buy_quote": 6058.01899}, {"ts": 1774712100000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 84281.9, "quote_volume": 4613.83659, "trades": 32, "taker_buy_volume": 44585.7, "taker_buy_quote": 2438.90979}, {"ts": 1774712160000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 72354.0, "quote_volume": 3957.70272, "trades": 31, "taker_buy_volume": 71743.2, "taker_buy_quote": 3924.35304}, {"ts": 1774712220000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 86037.8, "quote_volume": 4706.72801, "trades": 30, "taker_buy_volume": 36922.6, "taker_buy_quote": 2020.12657}, {"ts": 1774712280000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 9634.7, "quote_volume": 527.90975, "trades": 4, "taker_buy_volume": 8916.6, "taker_buy_quote": 488.62968}, {"ts": 1774712340000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 100040.4, "quote_volume": 5480.98152, "trades": 25, "taker_buy_volume": 73326.7, "taker_buy_quote": 4018.81284}, {"ts": 1774712400000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 83889.0, "quote_volume": 4597.03503, "trades": 22, "taker_buy_volume": 18342.2, "taker_buy_quote": 1005.15256}, {"ts": 1774712460000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 7221.2, "quote_volume": 395.63262, "trades": 3, "taker_buy_volume": 6329.8, "taker_buy_quote": 346.87304}, {"ts": 1774712520000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 62280.5, "quote_volume": 3412.90179, "trades": 30, "taker_buy_volume": 45550.2, "taker_buy_quote": 2496.15096}, {"ts": 1774712580000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 19273.4, "quote_volume": 1057.33227, "trades": 10, "taker_buy_volume": 11499.5, "taker_buy_quote": 631.32255}, {"ts": 1774712640000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8415.8, "quote_volume": 461.96152, "trades": 13, "taker_buy_volume": 7756.8, "taker_buy_quote": 425.84832}, {"ts": 1774712700000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7790.0, "quote_volume": 427.60467, "trades": 4, "taker_buy_volume": 7126.7, "taker_buy_quote": 391.25583}, {"ts": 1774712760000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 167485.5, "quote_volume": 9177.75305, "trades": 55, "taker_buy_volume": 55933.0, "taker_buy_quote": 3065.1683}, {"ts": 1774712820000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 7792.6, "quote_volume": 426.96622, "trades": 5, "taker_buy_volume": 7110.0, "taker_buy_quote": 389.628}, {"ts": 1774712880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 811.9, "quote_volume": 44.41093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712940000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2154.0, "quote_volume": 117.9506, "trades": 2, "taker_buy_volume": 1268.0, "taker_buy_quote": 69.4864}, {"ts": 1774713000000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 64454.9, "quote_volume": 3525.78573, "trades": 27, "taker_buy_volume": 42533.7, "taker_buy_quote": 2326.77042}, {"ts": 1774713060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3084.0, "quote_volume": 168.3864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713120000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 10920.5, "quote_volume": 597.27831, "trades": 6, "taker_buy_volume": 10190.1, "taker_buy_quote": 557.39847}, {"ts": 1774713180000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 1614.9, "quote_volume": 88.26538, "trades": 2, "taker_buy_volume": 918.4, "taker_buy_quote": 50.23648}, {"ts": 1774713240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 744.3, "quote_volume": 40.63878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1957.6, "quote_volume": 106.88496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713360000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 9748.8, "quote_volume": 533.17047, "trades": 8, "taker_buy_volume": 8859.9, "taker_buy_quote": 484.63653}, {"ts": 1774713420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 89044.6, "quote_volume": 4861.83516, "trades": 28, "taker_buy_volume": 58351.4, "taker_buy_quote": 3185.98644}, {"ts": 1774713480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 5032.2, "quote_volume": 274.75812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713540000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 19285.9, "quote_volume": 1054.83829, "trades": 4, "taker_buy_volume": 18281.5, "taker_buy_quote": 999.99805}, {"ts": 1774713600000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2003.3, "quote_volume": 109.39663, "trades": 4, "taker_buy_volume": 164.5, "taker_buy_quote": 8.99815}, {"ts": 1774713660000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 11175.9, "quote_volume": 611.24434, "trades": 7, "taker_buy_volume": 10402.0, "taker_buy_quote": 568.9894}, {"ts": 1774713720000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 742.3, "quote_volume": 40.52958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713780000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1730.3, "quote_volume": 94.49683, "trades": 3, "taker_buy_volume": 224.5, "taker_buy_quote": 12.28015}, {"ts": 1774713840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 23907.4, "quote_volume": 1307.73478, "trades": 23, "taker_buy_volume": 2188.4, "taker_buy_quote": 119.70548}, {"ts": 1774713900000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 3141.7, "quote_volume": 171.93767, "trades": 3, "taker_buy_volume": 866.8, "taker_buy_quote": 47.50064}, {"ts": 1774713960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1691.3, "quote_volume": 92.51411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714020000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 75367.3, "quote_volume": 4130.12804, "trades": 33, "taker_buy_volume": 5588.6, "taker_buy_quote": 306.25528}, {"ts": 1774714080000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 14074.3, "quote_volume": 771.1919, "trades": 13, "taker_buy_volume": 7932.8, "taker_buy_quote": 434.71744}, {"ts": 1774714140000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 3721.2, "quote_volume": 203.83404, "trades": 2, "taker_buy_volume": 2844.0, "taker_buy_quote": 155.8512}, {"ts": 1774714200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 663.2, "quote_volume": 36.27704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 875.2, "quote_volume": 47.87344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714320000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 62629.1, "quote_volume": 3431.91884, "trades": 12, "taker_buy_volume": 54300.2, "taker_buy_quote": 2975.65096}, {"ts": 1774714380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 175090.9, "quote_volume": 9594.98132, "trades": 18, "taker_buy_volume": 9070.7, "taker_buy_quote": 497.07436}, {"ts": 1774714440000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 46021.8, "quote_volume": 2522.11617, "trades": 13, "taker_buy_volume": 45395.8, "taker_buy_quote": 2487.87397}, {"ts": 1774714500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2202.8, "quote_volume": 120.71344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714560000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 860.7, "quote_volume": 47.18184, "trades": 2, "taker_buy_volume": 154.8, "taker_buy_quote": 8.49852}, {"ts": 1774714620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 819.6, "quote_volume": 44.91408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714680000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 17431.2, "quote_volume": 956.98197, "trades": 20, "taker_buy_volume": 14525.2, "taker_buy_quote": 797.44257}, {"ts": 1774714740000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 12580.7, "quote_volume": 690.59246, "trades": 8, "taker_buy_volume": 91.0, "taker_buy_quote": 4.9959}, {"ts": 1774714800000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5305.8, "quote_volume": 291.20695, "trades": 7, "taker_buy_volume": 4491.1, "taker_buy_quote": 246.56139}, {"ts": 1774714860000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 8135.5, "quote_volume": 446.56388, "trades": 6, "taker_buy_volume": 7384.8, "taker_buy_quote": 405.42552}, {"ts": 1774714920000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 861.7, "quote_volume": 47.24061, "trades": 2, "taker_buy_volume": 194.5, "taker_buy_quote": 10.67805}, {"ts": 1774714980000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 82360.9, "quote_volume": 4518.13741, "trades": 22, "taker_buy_volume": 8022.7, "taker_buy_quote": 440.44623}, {"ts": 1774715040000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 706.3, "quote_volume": 38.70524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715100000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1253.5, "quote_volume": 68.73734, "trades": 3, "taker_buy_volume": 455.4, "taker_buy_quote": 25.00146}, {"ts": 1774715160000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2901.6, "quote_volume": 159.22154, "trades": 3, "taker_buy_volume": 2138.6, "taker_buy_quote": 117.40914}, {"ts": 1774715220000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 17095.6, "quote_volume": 938.38741, "trades": 6, "taker_buy_volume": 15485.3, "taker_buy_quote": 850.14297}, {"ts": 1774715280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1857.6, "quote_volume": 101.79648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715340000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 11133.8, "quote_volume": 611.17034, "trades": 4, "taker_buy_volume": 10381.0, "taker_buy_quote": 569.9169}, {"ts": 1774715400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 851.3, "quote_volume": 46.65124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 119616.9, "quote_volume": 6566.96781, "trades": 30, "taker_buy_volume": 44573.2, "taker_buy_quote": 2447.06868}, {"ts": 1774715520000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 17822.9, "quote_volume": 978.39128, "trades": 5, "taker_buy_volume": 16963.6, "taker_buy_quote": 931.30164}, {"ts": 1774715580000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1080.1, "quote_volume": 59.20072, "trades": 3, "taker_buy_volume": 112.4, "taker_buy_quote": 6.17076}, {"ts": 1774715640000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 74926.2, "quote_volume": 4113.46657, "trades": 18, "taker_buy_volume": 68155.3, "taker_buy_quote": 3741.74416}, {"ts": 1774715700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 44945.3, "quote_volume": 2467.49697, "trades": 13, "taker_buy_volume": 33719.9, "taker_buy_quote": 1851.22251}, {"ts": 1774715760000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 11337.7, "quote_volume": 622.35912, "trades": 4, "taker_buy_volume": 10531.6, "taker_buy_quote": 578.18484}, {"ts": 1774715820000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 63661.9, "quote_volume": 3494.95399, "trades": 8, "taker_buy_volume": 62584.9, "taker_buy_quote": 3435.91101}, {"ts": 1774715880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1528.1, "quote_volume": 83.89269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 645.0, "quote_volume": 35.4105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716000000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 101168.0, "quote_volume": 5564.02615, "trades": 30, "taker_buy_volume": 35104.6, "taker_buy_quote": 1930.753}, {"ts": 1774716060000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7071.2, "quote_volume": 388.77405, "trades": 4, "taker_buy_volume": 5651.7, "taker_buy_quote": 310.8435}, {"ts": 1774716120000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 89257.5, "quote_volume": 4900.25157, "trades": 14, "taker_buy_volume": 148.2, "taker_buy_quote": 8.151}, {"ts": 1774716180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2112.8, "quote_volume": 115.99272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716240000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 907.0, "quote_volume": 49.7943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2431.6, "quote_volume": 133.49484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716360000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7397.9, "quote_volume": 406.81983, "trades": 5, "taker_buy_volume": 6751.2, "taker_buy_quote": 371.316}, {"ts": 1774716420000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2230.8, "quote_volume": 122.61273, "trades": 2, "taker_buy_volume": 1418.1, "taker_buy_quote": 77.9955}, {"ts": 1774716480000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 688.6, "quote_volume": 37.80414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2047.0, "quote_volume": 112.3803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 784.9, "quote_volume": 43.09101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2466.7, "quote_volume": 135.42183, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 39348.5, "quote_volume": 2160.15929, "trades": 21, "taker_buy_volume": 34468.7, "taker_buy_quote": 1892.33163}, {"ts": 1774716780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 25495.0, "quote_volume": 1399.6755, "trades": 12, "taker_buy_volume": 19375.3, "taker_buy_quote": 1063.70397}, {"ts": 1774716840000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 43048.2, "quote_volume": 2367.56139, "trades": 6, "taker_buy_volume": 42152.1, "taker_buy_quote": 2318.3655}, {"ts": 1774716900000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 17748.7, "quote_volume": 976.0991, "trades": 3, "taker_buy_volume": 16954.7, "taker_buy_quote": 932.5085}, {"ts": 1774716960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 816.5, "quote_volume": 44.82585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 10328.8, "quote_volume": 568.084, "trades": 1, "taker_buy_volume": 10328.8, "taker_buy_quote": 568.084}, {"ts": 1774717080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1075.0, "quote_volume": 59.0175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717140000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 15704.6, "quote_volume": 863.66888, "trades": 4, "taker_buy_volume": 14863.4, "taker_buy_quote": 817.487}, {"ts": 1774717200000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 6177.5, "quote_volume": 339.18657, "trades": 3, "taker_buy_volume": 418.2, "taker_buy_quote": 23.001}, {"ts": 1774717260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 734.8, "quote_volume": 40.34052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 127907.2, "quote_volume": 7034.896, "trades": 15, "taker_buy_volume": 122409.0, "taker_buy_quote": 6732.495}, {"ts": 1774717380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 678.3, "quote_volume": 37.3065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717440000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1733.3, "quote_volume": 95.37743, "trades": 3, "taker_buy_volume": 459.3, "taker_buy_quote": 25.30743}, {"ts": 1774717500000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 892.4, "quote_volume": 49.082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717560000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 128340.4, "quote_volume": 7058.63117, "trades": 20, "taker_buy_volume": 10318.4, "taker_buy_quote": 567.512}, {"ts": 1774717620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 42894.7, "quote_volume": 2354.91903, "trades": 26, "taker_buy_volume": 40877.7, "taker_buy_quote": 2244.18573}, {"ts": 1774717680000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1695.4, "quote_volume": 93.17833, "trades": 2, "taker_buy_volume": 1008.7, "taker_buy_quote": 55.4785}, {"ts": 1774717740000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2103.2, "quote_volume": 115.60931, "trades": 3, "taker_buy_volume": 1436.3, "taker_buy_quote": 78.9965}, {"ts": 1774717800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 677.0, "quote_volume": 37.1673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 891.3, "quote_volume": 48.93237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717920000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4497.6, "quote_volume": 247.28188, "trades": 2, "taker_buy_volume": 3636.4, "taker_buy_quote": 200.002}, {"ts": 1774717980000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 10163.9, "quote_volume": 558.9307, "trades": 5, "taker_buy_volume": 9325.9, "taker_buy_quote": 512.9245}, {"ts": 1774718040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 9976.5, "quote_volume": 547.70985, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718100000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 667.0, "quote_volume": 36.6183, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718160000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 26533.0, "quote_volume": 1456.69371, "trades": 13, "taker_buy_volume": 1499.6, "taker_buy_quote": 82.36005}, {"ts": 1774718220000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 77498.5, "quote_volume": 4255.62604, "trades": 36, "taker_buy_volume": 28180.4, "taker_buy_quote": 1548.13476}, {"ts": 1774718280000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 26353.2, "quote_volume": 1446.74397, "trades": 17, "taker_buy_volume": 20922.7, "taker_buy_quote": 1148.67808}, {"ts": 1774718340000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 28881.7, "quote_volume": 1585.61442, "trades": 9, "taker_buy_volume": 28700.4, "taker_buy_quote": 1575.66105}, {"ts": 1774718400000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 65117.9, "quote_volume": 3574.96271, "trades": 25, "taker_buy_volume": 26944.4, "taker_buy_quote": 1479.24756}, {"ts": 1774718460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 874.6, "quote_volume": 47.92808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718520000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 21194.9, "quote_volume": 1163.51098, "trades": 9, "taker_buy_volume": 15052.1, "taker_buy_quote": 826.36029}, {"ts": 1774718580000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 8105.0, "quote_volume": 445.56104, "trades": 4, "taker_buy_volume": 5965.4, "taker_buy_quote": 328.097}, {"ts": 1774718640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 863.0, "quote_volume": 47.3787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 858.6, "quote_volume": 47.13714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 770.3, "quote_volume": 42.28947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718820000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 22202.1, "quote_volume": 1218.82986, "trades": 12, "taker_buy_volume": 263.5, "taker_buy_quote": 14.46615}, {"ts": 1774718880000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 34703.1, "quote_volume": 1905.10963, "trades": 15, "taker_buy_volume": 33797.5, "taker_buy_quote": 1855.48275}, {"ts": 1774718940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 60417.7, "quote_volume": 3316.93173, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 12365.5, "quote_volume": 678.86595, "trades": 12, "taker_buy_volume": 9311.8, "taker_buy_quote": 511.21782}, {"ts": 1774719060000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 32896.3, "quote_volume": 1803.14345, "trades": 25, "taker_buy_volume": 24774.2, "taker_buy_quote": 1358.05237}, {"ts": 1774719120000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3834.3, "quote_volume": 210.30783, "trades": 3, "taker_buy_volume": 1881.9, "taker_buy_quote": 103.31631}, {"ts": 1774719180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 902.7, "quote_volume": 49.46796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 644.7, "quote_volume": 35.32956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 891.5, "quote_volume": 48.8542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719360000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1160.8, "quote_volume": 63.62353, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 6.41781}, {"ts": 1774719420000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 60902.7, "quote_volume": 3343.55823, "trades": 40, "taker_buy_volume": 31414.5, "taker_buy_quote": 1724.65605}, {"ts": 1774719480000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 16128.7, "quote_volume": 885.3073, "trades": 5, "taker_buy_volume": 14545.4, "taker_buy_quote": 798.54246}, {"ts": 1774719540000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 739.1, "quote_volume": 40.50268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719600000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 642.1, "quote_volume": 35.18708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 369.7, "quote_volume": 20.29653, "trades": 1, "taker_buy_volume": 369.7, "taker_buy_quote": 20.29653}, {"ts": 1774719720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 37326.0, "quote_volume": 2048.69226, "trades": 17, "taker_buy_volume": 32274.6, "taker_buy_quote": 1771.87554}, {"ts": 1774719780000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5436.0, "quote_volume": 298.35705, "trades": 2, "taker_buy_volume": 4642.5, "taker_buy_quote": 254.87325}, {"ts": 1774719840000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1681.9, "quote_volume": 92.2683, "trades": 2, "taker_buy_volume": 1001.8, "taker_buy_quote": 54.99882}, {"ts": 1774719900000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 881.5, "quote_volume": 48.3062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719960000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 71621.9, "quote_volume": 3925.34701, "trades": 23, "taker_buy_volume": 32804.0, "taker_buy_quote": 1798.12609}, {"ts": 1774720020000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2105.8, "quote_volume": 115.32972, "trades": 2, "taker_buy_volume": 1424.6, "taker_buy_quote": 78.06808}, {"ts": 1774720080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4903.3, "quote_volume": 268.21051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720140000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1399.9, "quote_volume": 76.6236, "trades": 2, "taker_buy_volume": 490.7, "taker_buy_quote": 26.89036}, {"ts": 1774720200000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1506.0, "quote_volume": 82.45055, "trades": 2, "taker_buy_volume": 723.5, "taker_buy_quote": 39.6478}, {"ts": 1774720260000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 987.9, "quote_volume": 54.0615, "trades": 2, "taker_buy_volume": 233.7, "taker_buy_quote": 12.80676}, {"ts": 1774720320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 840.2, "quote_volume": 45.95894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720380000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 7218.8, "quote_volume": 394.88661, "trades": 4, "taker_buy_volume": 182.5, "taker_buy_quote": 10.001}, {"ts": 1774720440000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1490.5, "quote_volume": 81.53035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 40406.5, "quote_volume": 2214.2762, "trades": 13, "taker_buy_volume": 33900.1, "taker_buy_quote": 1857.72548}, {"ts": 1774720560000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 38770.4, "quote_volume": 2128.49496, "trades": 24, "taker_buy_volume": 11941.3, "taker_buy_quote": 655.57737}, {"ts": 1774720620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 7736.8, "quote_volume": 424.75032, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 17220.9, "quote_volume": 945.34043, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 856.4, "quote_volume": 46.93072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 740.1, "quote_volume": 40.55748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 36462.7, "quote_volume": 1998.15596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 857.8, "quote_volume": 47.00744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720980000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 9731.6, "quote_volume": 534.16935, "trades": 6, "taker_buy_volume": 8776.7, "taker_buy_quote": 481.84083}, {"ts": 1774721040000, "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": 1774721100000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3040.4, "quote_volume": 166.61392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721160000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 951.9, "quote_volume": 52.18828, "trades": 2, "taker_buy_volume": 241.6, "taker_buy_quote": 13.26384}, {"ts": 1774721220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 759.7, "quote_volume": 41.63156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 828.2, "quote_volume": 45.38536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721340000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 36143.5, "quote_volume": 1984.19638, "trades": 11, "taker_buy_volume": 35325.8, "taker_buy_quote": 1939.38642}, {"ts": 1774721400000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 902.1, "quote_volume": 49.53438, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 4.9995}, {"ts": 1774721460000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1301.8, "quote_volume": 71.51063, "trades": 2, "taker_buy_volume": 418.1, "taker_buy_quote": 22.9955}, {"ts": 1774721520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 867.4, "quote_volume": 47.62026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 906.6, "quote_volume": 49.77234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721640000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5992.6, "quote_volume": 329.40407, "trades": 7, "taker_buy_volume": 4103.3, "taker_buy_quote": 225.6815}, {"ts": 1774721700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 852.0, "quote_volume": 46.7748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 889.9, "quote_volume": 48.85551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721820000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 13932.6, "quote_volume": 764.83141, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721880000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 870.1, "quote_volume": 47.69366, "trades": 2, "taker_buy_volume": 121.8, "taker_buy_quote": 6.68682}, {"ts": 1774721940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 853.6, "quote_volume": 46.77728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722000000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 57794.5, "quote_volume": 3172.82812, "trades": 10, "taker_buy_volume": 56895.2, "taker_buy_quote": 3123.54648}, {"ts": 1774722060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 11857.7, "quote_volume": 650.98773, "trades": 14, "taker_buy_volume": 11247.8, "taker_buy_quote": 617.50422}, {"ts": 1774722120000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 76627.4, "quote_volume": 4206.97847, "trades": 15, "taker_buy_volume": 8012.6, "taker_buy_quote": 440.09224}, {"ts": 1774722180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 717.7, "quote_volume": 39.32996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 886.9, "quote_volume": 48.60212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 900.5, "quote_volume": 49.3474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722360000, "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": 1774722420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1104.7, "quote_volume": 60.53756, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 6725.0, "quote_volume": 368.53, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722540000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 619.4, "quote_volume": 33.94312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722600000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1912.5, "quote_volume": 104.805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 863.2, "quote_volume": 47.30336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3573.1, "quote_volume": 195.81807, "trades": 3, "taker_buy_volume": 121.9, "taker_buy_quote": 6.69231}, {"ts": 1774722780000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 742.4, "quote_volume": 40.68352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 873.9, "quote_volume": 47.88972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722900000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 71108.2, "quote_volume": 3903.75781, "trades": 21, "taker_buy_volume": 34816.4, "taker_buy_quote": 1911.42036}, {"ts": 1774722960000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1666.7, "quote_volume": 91.35337, "trades": 3, "taker_buy_volume": 182.1, "taker_buy_quote": 9.99729}, {"ts": 1774723020000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 616.5, "quote_volume": 33.7842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 17731.7, "quote_volume": 971.69716, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 923.8, "quote_volume": 50.62424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 812.3, "quote_volume": 44.51404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 683.7, "quote_volume": 37.46676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3426.2, "quote_volume": 187.75576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 845.9, "quote_volume": 46.35532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723440000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1294.3, "quote_volume": 70.99423, "trades": 5, "taker_buy_volume": 665.9, "taker_buy_quote": 36.55791}, {"ts": 1774723500000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 31194.5, "quote_volume": 1712.517, "trades": 18, "taker_buy_volume": 17320.5, "taker_buy_quote": 950.89545}, {"ts": 1774723560000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 1271.5, "quote_volume": 69.71474, "trades": 2, "taker_buy_volume": 365.4, "taker_buy_quote": 20.06046}, {"ts": 1774723620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 877.2, "quote_volume": 48.09719, "trades": 3, "taker_buy_volume": 266.3, "taker_buy_quote": 14.61987}, {"ts": 1774723680000, "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": 1774723740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 759.3, "quote_volume": 41.60964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 912.8, "quote_volume": 50.02144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 724.5, "quote_volume": 39.7026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 76572.2, "quote_volume": 4196.15656, "trades": 20, "taker_buy_volume": 16827.5, "taker_buy_quote": 922.147}, {"ts": 1774723980000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2127.3, "quote_volume": 116.50551, "trades": 2, "taker_buy_volume": 1422.0, "taker_buy_quote": 77.9256}, {"ts": 1774724040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 609.5, "quote_volume": 33.33965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 674.3, "quote_volume": 36.88421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 767.8, "quote_volume": 41.99866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 849.6, "quote_volume": 46.47312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 822.9, "quote_volume": 45.01263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724340000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1416.8, "quote_volume": 77.49896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724400000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 37296.6, "quote_volume": 2040.12402, "trades": 20, "taker_buy_volume": 15020.0, "taker_buy_quote": 821.594}, {"ts": 1774724460000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 44740.5, "quote_volume": 2447.23979, "trades": 14, "taker_buy_volume": 8736.3, "taker_buy_quote": 477.87561}, {"ts": 1774724520000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 10129.8, "quote_volume": 554.63271, "trades": 6, "taker_buy_volume": 5326.5, "taker_buy_quote": 291.8922}, {"ts": 1774724580000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1190.3, "quote_volume": 65.15946, "trades": 2, "taker_buy_volume": 500.5, "taker_buy_quote": 27.4274}, {"ts": 1774724640000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 966.7, "quote_volume": 52.89063, "trades": 2, "taker_buy_volume": 121.4, "taker_buy_quote": 6.65272}, {"ts": 1774724700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 673.0, "quote_volume": 36.8131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724760000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1926.0, "quote_volume": 105.36716, "trades": 4, "taker_buy_volume": 149.6, "taker_buy_quote": 8.19808}, {"ts": 1774724820000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 648.2, "quote_volume": 35.45654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 806.8, "quote_volume": 44.13196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 682.9, "quote_volume": 37.35463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 22794.7, "quote_volume": 1246.87009, "trades": 10, "taker_buy_volume": 19824.9, "taker_buy_quote": 1084.42203}, {"ts": 1774725060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 843.7, "quote_volume": 46.06602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725120000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 639.6, "quote_volume": 34.92216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725180000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 829.6, "quote_volume": 45.29616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725240000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4022.7, "quote_volume": 219.95119, "trades": 3, "taker_buy_volume": 3117.7, "taker_buy_quote": 170.53819}, {"ts": 1774725300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 782.5, "quote_volume": 42.7245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725360000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 785.7, "quote_volume": 42.89922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1263.0, "quote_volume": 68.9598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 840.9, "quote_volume": 45.91314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725540000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 799.4, "quote_volume": 43.65999, "trades": 2, "taker_buy_volume": 127.5, "taker_buy_quote": 6.97425}, {"ts": 1774725600000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 750.4, "quote_volume": 40.97184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725660000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 703.9, "quote_volume": 38.43294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725720000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 14229.4, "quote_volume": 778.27435, "trades": 7, "taker_buy_volume": 13491.1, "taker_buy_quote": 737.96317}, {"ts": 1774725780000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 5071.9, "quote_volume": 277.35312, "trades": 2, "taker_buy_volume": 4273.8, "taker_buy_quote": 233.77686}, {"ts": 1774725840000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 85274.0, "quote_volume": 4664.41734, "trades": 21, "taker_buy_volume": 58972.5, "taker_buy_quote": 3225.79575}, {"ts": 1774725900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 885.2, "quote_volume": 48.33192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725960000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 883.5, "quote_volume": 48.2391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 628.7, "quote_volume": 34.32702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 73090.1, "quote_volume": 3990.71946, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726140000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 764.6, "quote_volume": 41.74716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726200000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 643.9, "quote_volume": 35.15694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726260000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2079.0, "quote_volume": 113.5134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 126.3, "quote_volume": 6.90861, "trades": 2, "taker_buy_volume": 126.3, "taker_buy_quote": 6.90861}, {"ts": 1774726380000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2334.1, "quote_volume": 127.44186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 619.8, "quote_volume": 33.84108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726500000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 708.1, "quote_volume": 38.66226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726560000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 1137.6, "quote_volume": 62.15555, "trades": 2, "taker_buy_volume": 425.9, "taker_buy_quote": 23.29673}, {"ts": 1774726620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 863.5, "quote_volume": 47.1471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726680000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 817.1, "quote_volume": 44.61366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 5515.0, "quote_volume": 301.119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4426.5, "quote_volume": 241.6869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 881.2, "quote_volume": 48.11352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726920000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 809.1, "quote_volume": 44.17686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 29555.9, "quote_volume": 1613.75214, "trades": 11, "taker_buy_volume": 10356.0, "taker_buy_quote": 565.4376}, {"ts": 1774727040000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 5063.4, "quote_volume": 276.39645, "trades": 4, "taker_buy_volume": 4411.5, "taker_buy_quote": 240.8679}, {"ts": 1774727100000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 771.6, "quote_volume": 42.0522, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 14489.9, "quote_volume": 791.14854, "trades": 9, "taker_buy_volume": 13744.8, "taker_buy_quote": 750.46608}, {"ts": 1774727220000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3766.2, "quote_volume": 205.63452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727280000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1284.0, "quote_volume": 70.15527, "trades": 2, "taker_buy_volume": 488.7, "taker_buy_quote": 26.73189}, {"ts": 1774727340000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 789.4, "quote_volume": 43.10124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727400000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 3661.0, "quote_volume": 199.9043, "trades": 3, "taker_buy_volume": 137.0, "taker_buy_quote": 7.4939}, {"ts": 1774727460000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 865.7, "quote_volume": 47.26722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 611.5, "quote_volume": 33.3879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727580000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 757.2, "quote_volume": 41.34312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727640000, "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": 1774727700000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 16116.5, "quote_volume": 879.99746, "trades": 6, "taker_buy_volume": 365.6, "taker_buy_quote": 19.99832}, {"ts": 1774727760000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 813.5, "quote_volume": 44.4171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727820000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 658.1, "quote_volume": 35.93226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727880000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 10475.9, "quote_volume": 572.95262, "trades": 3, "taker_buy_volume": 9684.8, "taker_buy_quote": 529.75856}, {"ts": 1774727940000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2071.2, "quote_volume": 113.23011, "trades": 2, "taker_buy_volume": 1425.9, "taker_buy_quote": 77.99673}, {"ts": 1774728000000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 890.2, "quote_volume": 48.62322, "trades": 2, "taker_buy_volume": 183.0, "taker_buy_quote": 10.0101}, {"ts": 1774728060000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 63421.4, "quote_volume": 3472.97268, "trades": 56, "taker_buy_volume": 58373.9, "taker_buy_quote": 3196.63978}, {"ts": 1774728120000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 117719.7, "quote_volume": 6462.06646, "trades": 14, "taker_buy_volume": 110269.0, "taker_buy_quote": 6053.7681}, {"ts": 1774728180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 717.3, "quote_volume": 39.30804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728240000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4742.1, "quote_volume": 260.27745, "trades": 5, "taker_buy_volume": 4103.7, "taker_buy_quote": 225.29313}, {"ts": 1774728300000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3694.2, "quote_volume": 202.72669, "trades": 2, "taker_buy_volume": 2845.3, "taker_buy_quote": 156.20697}, {"ts": 1774728360000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 811.5, "quote_volume": 44.4702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 809.8, "quote_volume": 44.37704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 863.9, "quote_volume": 47.34172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728540000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 775.2, "quote_volume": 42.48096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728600000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2171.8, "quote_volume": 119.01464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728660000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 987.4, "quote_volume": 54.10952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728720000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3830.5, "quote_volume": 209.9205, "trades": 3, "taker_buy_volume": 91.0, "taker_buy_quote": 4.9959}, {"ts": 1774728780000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2059.3, "quote_volume": 112.84964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728840000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3724.7, "quote_volume": 204.11356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728900000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 896.4, "quote_volume": 49.12272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2185.8, "quote_volume": 120.00042, "trades": 2, "taker_buy_volume": 2185.8, "taker_buy_quote": 120.00042}, {"ts": 1774729020000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 701.2, "quote_volume": 38.42576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729080000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8754.3, "quote_volume": 480.52577, "trades": 5, "taker_buy_volume": 7901.3, "taker_buy_quote": 433.78137}, {"ts": 1774729140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 853.4, "quote_volume": 46.76632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2203.4, "quote_volume": 120.74632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 790.2, "quote_volume": 43.30296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729320000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3213.8, "quote_volume": 176.36837, "trades": 8, "taker_buy_volume": 2521.3, "taker_buy_quote": 138.41937}, {"ts": 1774729380000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2237.1, "quote_volume": 122.74509, "trades": 2, "taker_buy_volume": 1520.1, "taker_buy_quote": 83.45349}, {"ts": 1774729440000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 861.1, "quote_volume": 47.20649, "trades": 2, "taker_buy_volume": 182.1, "taker_buy_quote": 9.99729}, {"ts": 1774729500000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 981.1, "quote_volume": 53.79165, "trades": 2, "taker_buy_volume": 273.7, "taker_buy_quote": 15.02613}, {"ts": 1774729560000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1608.8, "quote_volume": 88.25658, "trades": 3, "taker_buy_volume": 943.4, "taker_buy_quote": 51.79266}, {"ts": 1774729620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3337.4, "quote_volume": 183.15514, "trades": 3, "taker_buy_volume": 2656.2, "taker_buy_quote": 145.82538}, {"ts": 1774729680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 659.4, "quote_volume": 36.13512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 886.2, "quote_volume": 48.56376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 695.6, "quote_volume": 38.11888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 673.6, "quote_volume": 36.91328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 781.2, "quote_volume": 42.80976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 618.3, "quote_volume": 33.88284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730040000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 139812.7, "quote_volume": 7661.73596, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 681.6, "quote_volume": 37.28352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730160000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2066.4, "quote_volume": 113.14916, "trades": 2, "taker_buy_volume": 1170.8, "taker_buy_quote": 64.15984}, {"ts": 1774730220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 610.9, "quote_volume": 33.41623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 92.0, "quote_volume": 5.0416, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 5.0416}, {"ts": 1774730340000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 3731.3, "quote_volume": 204.11294, "trades": 4, "taker_buy_volume": 108.3, "taker_buy_quote": 5.93484}, {"ts": 1774730400000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2194.7, "quote_volume": 120.11395, "trades": 3, "taker_buy_volume": 638.6, "taker_buy_quote": 34.99528}, {"ts": 1774730460000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1047.1, "quote_volume": 57.28549, "trades": 3, "taker_buy_volume": 91.2, "taker_buy_quote": 4.99776}, {"ts": 1774730520000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1391.3, "quote_volume": 76.13922, "trades": 3, "taker_buy_volume": 351.1, "taker_buy_quote": 19.24028}, {"ts": 1774730580000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 123113.4, "quote_volume": 6735.24018, "trades": 40, "taker_buy_volume": 51818.8, "taker_buy_quote": 2835.42556}, {"ts": 1774730640000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 909.9, "quote_volume": 49.77153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730700000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 3879.2, "quote_volume": 212.51009, "trades": 3, "taker_buy_volume": 3178.5, "taker_buy_quote": 174.1818}, {"ts": 1774730760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1216.0, "quote_volume": 66.5152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730820000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 641.6, "quote_volume": 35.09552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730880000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 6129.9, "quote_volume": 335.84537, "trades": 3, "taker_buy_volume": 5398.4, "taker_buy_quote": 295.83232}, {"ts": 1774730940000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1966.6, "quote_volume": 107.69825, "trades": 2, "taker_buy_volume": 1252.3, "taker_buy_quote": 68.62604}, {"ts": 1774731000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 985.4, "quote_volume": 53.90138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731060000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1041.6, "quote_volume": 56.99174, "trades": 2, "taker_buy_volume": 162.2, "taker_buy_quote": 8.88856}, {"ts": 1774731120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 742.6, "quote_volume": 40.62022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731180000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 674.6, "quote_volume": 36.90062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3573.6, "quote_volume": 195.47592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731300000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 1010.2, "quote_volume": 55.29521, "trades": 3, "taker_buy_volume": 372.7, "taker_buy_quote": 20.42396}, {"ts": 1774731360000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 65323.0, "quote_volume": 3579.7004, "trades": 25, "taker_buy_volume": 64566.6, "taker_buy_quote": 3538.24968}, {"ts": 1774731420000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 9039.5, "quote_volume": 495.3646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 659.1, "quote_volume": 36.11868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731540000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 49212.0, "quote_volume": 2696.73301, "trades": 13, "taker_buy_volume": 2265.1, "taker_buy_quote": 124.12748}, {"ts": 1774731600000, "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": 1774731660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 697.4, "quote_volume": 38.14778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731720000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2629.9, "quote_volume": 144.03768, "trades": 2, "taker_buy_volume": 1821.5, "taker_buy_quote": 99.8182}, {"ts": 1774731780000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 6203.6, "quote_volume": 339.88419, "trades": 2, "taker_buy_volume": 5472.7, "taker_buy_quote": 299.90396}, {"ts": 1774731840000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 951.4, "quote_volume": 52.0526, "trades": 2, "taker_buy_volume": 110.2, "taker_buy_quote": 6.03896}, {"ts": 1774731900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2298.0, "quote_volume": 125.7006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 632.3, "quote_volume": 34.58681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 651.6, "quote_volume": 35.64252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 898.9, "quote_volume": 49.16983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732140000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 6019.8, "quote_volume": 329.73306, "trades": 8, "taker_buy_volume": 4500.0, "taker_buy_quote": 246.6}, {"ts": 1774732200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 853.0, "quote_volume": 46.6591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 860.3, "quote_volume": 47.05841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 94386.8, "quote_volume": 5162.95796, "trades": 23, "taker_buy_volume": 114.2, "taker_buy_quote": 6.24674}, {"ts": 1774732380000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 43212.6, "quote_volume": 2363.21197, "trades": 18, "taker_buy_volume": 29776.2, "taker_buy_quote": 1628.80709}, {"ts": 1774732440000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3714.9, "quote_volume": 203.1278, "trades": 4, "taker_buy_volume": 2942.6, "taker_buy_quote": 160.96022}, {"ts": 1774732500000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2995.6, "quote_volume": 163.70209, "trades": 3, "taker_buy_volume": 1423.3, "taker_buy_quote": 77.85451}, {"ts": 1774732560000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 788.8, "quote_volume": 43.06848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 30292.2, "quote_volume": 1653.95412, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732680000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 21624.3, "quote_volume": 1180.60012, "trades": 14, "taker_buy_volume": 5291.5, "taker_buy_quote": 288.9159}, {"ts": 1774732740000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 59886.5, "quote_volume": 3269.81204, "trades": 16, "taker_buy_volume": 54896.3, "taker_buy_quote": 2997.34712}, {"ts": 1774732800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 28134.7, "quote_volume": 1536.15462, "trades": 12, "taker_buy_volume": 11524.1, "taker_buy_quote": 629.21586}, {"ts": 1774732860000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 5022.7, "quote_volume": 274.15135, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732920000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 71779.7, "quote_volume": 3919.17162, "trades": 13, "taker_buy_volume": 57379.1, "taker_buy_quote": 3132.89886}, {"ts": 1774732980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 869.1, "quote_volume": 47.45286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733040000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 1580.7, "quote_volume": 86.39752, "trades": 5, "taker_buy_volume": 913.0, "taker_buy_quote": 49.9411}, {"ts": 1774733100000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 2621.3, "quote_volume": 143.29729, "trades": 2, "taker_buy_volume": 1743.1, "taker_buy_quote": 95.34757}, {"ts": 1774733160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 895.8, "quote_volume": 48.91068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733220000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 639.4, "quote_volume": 34.91124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733280000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 16072.9, "quote_volume": 877.58034, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733340000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 782.0, "quote_volume": 42.6972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733400000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 10317.7, "quote_volume": 564.29121, "trades": 2, "taker_buy_volume": 9447.9, "taker_buy_quote": 516.80013}, {"ts": 1774733460000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 73648.8, "quote_volume": 4021.22448, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3585.0, "quote_volume": 195.741, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733580000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 16340.7, "quote_volume": 890.61563, "trades": 3, "taker_buy_volume": 474.8, "taker_buy_quote": 25.92408}, {"ts": 1774733640000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 5789.5, "quote_volume": 316.02359, "trades": 2, "taker_buy_volume": 4958.4, "taker_buy_quote": 270.72864}, {"ts": 1774733700000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 856.5, "quote_volume": 46.67925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733760000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 786.8, "quote_volume": 42.8806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733820000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 2491.0, "quote_volume": 135.93136, "trades": 2, "taker_buy_volume": 1718.6, "taker_buy_quote": 93.83556}, {"ts": 1774733880000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 720.8, "quote_volume": 39.2836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733940000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 680.6, "quote_volume": 37.0927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734000000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 1403.5, "quote_volume": 76.56325, "trades": 2, "taker_buy_volume": 725.0, "taker_buy_quote": 39.585}, {"ts": 1774734060000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 1309.0, "quote_volume": 71.38725, "trades": 3, "taker_buy_volume": 467.5, "taker_buy_quote": 25.5255}, {"ts": 1774734120000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 828.0, "quote_volume": 45.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734180000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 23491.6, "quote_volume": 1280.2922, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734240000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 24186.8, "quote_volume": 1318.5106, "trades": 6, "taker_buy_volume": 3300.0, "taker_buy_quote": 180.18}, {"ts": 1774734300000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9696.0, "quote_volume": 528.46336, "trades": 8, "taker_buy_volume": 313.6, "taker_buy_quote": 17.12256}, {"ts": 1774734360000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 482296.3, "quote_volume": 26247.31253, "trades": 155, "taker_buy_volume": 266805.4, "taker_buy_quote": 14517.7387}, {"ts": 1774734420000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 74058.4, "quote_volume": 4032.00431, "trades": 59, "taker_buy_volume": 36691.4, "taker_buy_quote": 1999.23951}, {"ts": 1774734480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 11541.7, "quote_volume": 627.86848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734540000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 33443.9, "quote_volume": 1819.34816, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734600000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 7756.6, "quote_volume": 421.89135, "trades": 10, "taker_buy_volume": 4971.0, "taker_buy_quote": 270.4224}, {"ts": 1774734660000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 908.2, "quote_volume": 49.33364, "trades": 2, "taker_buy_volume": 183.8, "taker_buy_quote": 9.99872}, {"ts": 1774734720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 728.5, "quote_volume": 39.55755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734780000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 64767.9, "quote_volume": 3513.77752, "trades": 49, "taker_buy_volume": 7714.9, "taker_buy_quote": 418.42647}, {"ts": 1774734840000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5102.4, "quote_volume": 276.55008, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 627.7, "quote_volume": 34.02134, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 799.0, "quote_volume": 43.3058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 70313.4, "quote_volume": 3810.98628, "trades": 19, "taker_buy_volume": 23510.6, "taker_buy_quote": 1274.27452}, {"ts": 1774735080000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 53121.7, "quote_volume": 2879.19614, "trades": 11, "taker_buy_volume": 52231.1, "taker_buy_quote": 2830.92562}, {"ts": 1774735140000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 55401.0, "quote_volume": 3008.53173, "trades": 19, "taker_buy_volume": 30091.0, "taker_buy_quote": 1634.44129}, {"ts": 1774735200000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 663.2, "quote_volume": 35.94544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735260000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 440739.4, "quote_volume": 23914.84803, "trades": 204, "taker_buy_volume": 156944.4, "taker_buy_quote": 8520.38959}, {"ts": 1774735320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 92933.2, "quote_volume": 5036.99348, "trades": 29, "taker_buy_volume": 42750.3, "taker_buy_quote": 2317.0803}, {"ts": 1774735380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 56844.4, "quote_volume": 3080.96648, "trades": 12, "taker_buy_volume": 56123.6, "taker_buy_quote": 3041.89912}, {"ts": 1774735440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 682.4, "quote_volume": 36.98608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735500000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11699.9, "quote_volume": 635.04426, "trades": 3, "taker_buy_volume": 9096.8, "taker_buy_quote": 493.95624}, {"ts": 1774735560000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 110.4, "quote_volume": 5.99472, "trades": 1, "taker_buy_volume": 110.4, "taker_buy_quote": 5.99472}, {"ts": 1774735620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 16079.8, "quote_volume": 871.52516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735680000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2251.5, "quote_volume": 122.0313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735740000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 48868.5, "quote_volume": 2649.42241, "trades": 24, "taker_buy_volume": 7497.1, "taker_buy_quote": 407.09253}, {"ts": 1774735800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1323.4, "quote_volume": 71.59594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 799.8, "quote_volume": 43.26918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 735.4, "quote_volume": 39.78514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 842.4, "quote_volume": 45.57384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736040000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 1268.1, "quote_volume": 68.61494, "trades": 3, "taker_buy_volume": 107.3, "taker_buy_quote": 5.81566}, {"ts": 1774736100000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 9605.9, "quote_volume": 519.69764, "trades": 4, "taker_buy_volume": 184.5, "taker_buy_quote": 9.9999}, {"ts": 1774736160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 668.0, "quote_volume": 36.1388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736220000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 61285.5, "quote_volume": 3321.79316, "trades": 14, "taker_buy_volume": 54634.0, "taker_buy_quote": 2961.3628}, {"ts": 1774736280000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 655.8, "quote_volume": 35.54436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736340000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 809.8, "quote_volume": 43.89116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 879.4, "quote_volume": 47.66348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736460000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 871.0, "quote_volume": 47.22848, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 11.01204}, {"ts": 1774736520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 608.6, "quote_volume": 32.98612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 698.6, "quote_volume": 37.86412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736640000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 13557.4, "quote_volume": 736.09912, "trades": 8, "taker_buy_volume": 12880.4, "taker_buy_quote": 699.40572}, {"ts": 1774736700000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 3563.4, "quote_volume": 193.41604, "trades": 2, "taker_buy_volume": 2797.6, "taker_buy_quote": 151.90968}, {"ts": 1774736760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 852.3, "quote_volume": 46.19466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736820000, "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": 1774736880000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 625.6, "quote_volume": 33.90752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 793.5, "quote_volume": 43.0077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737000000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 801.8, "quote_volume": 43.45756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737060000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 7551.2, "quote_volume": 409.81538, "trades": 4, "taker_buy_volume": 5403.4, "taker_buy_quote": 293.40462}, {"ts": 1774737120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 685.6, "quote_volume": 37.15952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5701.6, "quote_volume": 309.02672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737240000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1321.7, "quote_volume": 71.6721, "trades": 3, "taker_buy_volume": 359.6, "taker_buy_quote": 19.52628}, {"ts": 1774737300000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 6415.1, "quote_volume": 348.25536, "trades": 3, "taker_buy_volume": 5569.4, "taker_buy_quote": 302.41842}, {"ts": 1774737360000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 34415.4, "quote_volume": 1865.33332, "trades": 18, "taker_buy_volume": 186.4, "taker_buy_quote": 10.12152}, {"ts": 1774737420000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1401.6, "quote_volume": 76.02327, "trades": 3, "taker_buy_volume": 565.5, "taker_buy_quote": 30.70665}, {"ts": 1774737480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 51380.6, "quote_volume": 2784.82852, "trades": 12, "taker_buy_volume": 4837.1, "taker_buy_quote": 262.17082}, {"ts": 1774737540000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 116931.4, "quote_volume": 6337.68188, "trades": 30, "taker_buy_volume": 116030.3, "taker_buy_quote": 6288.84226}, {"ts": 1774737600000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1637.3, "quote_volume": 88.84166, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 54.3}, {"ts": 1774737660000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 33729.6, "quote_volume": 1828.0686, "trades": 10, "taker_buy_volume": 8561.9, "taker_buy_quote": 464.05498}, {"ts": 1774737720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 793.6, "quote_volume": 42.93376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 744.8, "quote_volume": 40.29368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737840000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 1440.5, "quote_volume": 77.96055, "trades": 3, "taker_buy_volume": 295.0, "taker_buy_quote": 15.989}, {"ts": 1774737900000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 79136.8, "quote_volume": 4289.65873, "trades": 25, "taker_buy_volume": 74868.5, "taker_buy_quote": 4058.7437}, {"ts": 1774737960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7310.4, "quote_volume": 396.22368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2121.8, "quote_volume": 115.00156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738080000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1210.6, "quote_volume": 65.66878, "trades": 2, "taker_buy_volume": 542.6, "taker_buy_quote": 29.46318}, {"ts": 1774738140000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 592.0, "quote_volume": 32.1456, "trades": 1, "taker_buy_volume": 592.0, "taker_buy_quote": 32.1456}, {"ts": 1774738200000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 106682.4, "quote_volume": 5782.18608, "trades": 22, "taker_buy_volume": 13909.4, "taker_buy_quote": 753.88948}, {"ts": 1774738260000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 39973.2, "quote_volume": 2166.54744, "trades": 13, "taker_buy_volume": 39089.8, "taker_buy_quote": 2118.66716}, {"ts": 1774738320000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 816.6, "quote_volume": 44.25972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 653.1, "quote_volume": 35.39802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 890.4, "quote_volume": 48.25968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738500000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1861.5, "quote_volume": 100.99607, "trades": 2, "taker_buy_volume": 1027.7, "taker_buy_quote": 55.80411}, {"ts": 1774738560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 717.0, "quote_volume": 38.8614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3566.9, "quote_volume": 193.32598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738680000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 851.2, "quote_volume": 46.13504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738740000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 822.7, "quote_volume": 44.59034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 116230.5, "quote_volume": 6299.6931, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738860000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 29823.5, "quote_volume": 1616.0521, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738920000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 145619.0, "quote_volume": 7896.364, "trades": 28, "taker_buy_volume": 139974.9, "taker_buy_quote": 7590.45378}, {"ts": 1774738980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2109.3, "quote_volume": 114.32406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739040000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 129231.7, "quote_volume": 7004.35814, "trades": 22, "taker_buy_volume": 85044.1, "taker_buy_quote": 4609.39022}, {"ts": 1774739100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 667.6, "quote_volume": 36.18392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739160000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 4638.4, "quote_volume": 251.80175, "trades": 3, "taker_buy_volume": 4004.7, "taker_buy_quote": 217.45521}, {"ts": 1774739220000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 944.1, "quote_volume": 51.17022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739280000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 93187.1, "quote_volume": 5044.41166, "trades": 29, "taker_buy_volume": 323.8, "taker_buy_quote": 17.54996}, {"ts": 1774739340000, "open": 0.0541, "high": 0.0541, "low": 0.0538, "close": 0.0539, "volume": 725582.8, "quote_volume": 39133.2862, "trades": 295, "taker_buy_volume": 307539.5, "taker_buy_quote": 16588.92734}, {"ts": 1774739400000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 122604.1, "quote_volume": 6597.92979, "trades": 34, "taker_buy_volume": 34275.9, "taker_buy_quote": 1845.42038}, {"ts": 1774739460000, "open": 0.0538, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 1162844.0, "quote_volume": 62381.99521, "trades": 271, "taker_buy_volume": 390584.3, "taker_buy_quote": 20961.53619}, {"ts": 1774739520000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 58459.7, "quote_volume": 3133.53749, "trades": 17, "taker_buy_volume": 975.7, "taker_buy_quote": 52.39509}, {"ts": 1774739580000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 208034.0, "quote_volume": 11171.34631, "trades": 99, "taker_buy_volume": 100556.1, "taker_buy_quote": 5399.86257}, {"ts": 1774739640000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 19729.8, "quote_volume": 1059.413, "trades": 10, "taker_buy_volume": 9228.6, "taker_buy_quote": 495.57582}, {"ts": 1774739700000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 27445.0, "quote_volume": 1473.70649, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 8582.3, "quote_volume": 460.01128, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739820000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 80365.1, "quote_volume": 4304.4865, "trades": 32, "taker_buy_volume": 33921.9, "taker_buy_quote": 1818.21384}, {"ts": 1774739880000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 5701.4, "quote_volume": 305.62904, "trades": 5, "taker_buy_volume": 340.0, "taker_buy_quote": 18.258}, {"ts": 1774739940000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 16731.8, "quote_volume": 896.82448, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740000000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 110138.6, "quote_volume": 5903.42896, "trades": 52, "taker_buy_volume": 93956.5, "taker_buy_quote": 5036.0684}, {"ts": 1774740060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5445.7, "quote_volume": 291.88952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740120000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 11195.4, "quote_volume": 601.19298, "trades": 15, "taker_buy_volume": 10225.3, "taker_buy_quote": 549.09861}, {"ts": 1774740180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 7660.1, "quote_volume": 411.4403, "trades": 3, "taker_buy_volume": 929.3, "taker_buy_quote": 49.99634}, {"ts": 1774740240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 890.3, "quote_volume": 47.80911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 755.1, "quote_volume": 40.54887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740360000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 108413.9, "quote_volume": 5832.58416, "trades": 32, "taker_buy_volume": 88129.1, "taker_buy_quote": 4741.34558}, {"ts": 1774740420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 76039.7, "quote_volume": 4090.93586, "trades": 15, "taker_buy_volume": 24038.4, "taker_buy_quote": 1293.26592}, {"ts": 1774740480000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6250.2, "quote_volume": 336.1864, "trades": 9, "taker_buy_volume": 3000.0, "taker_buy_quote": 161.4}, {"ts": 1774740540000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 750.9, "quote_volume": 40.32333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740600000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 931.4, "quote_volume": 50.03848, "trades": 2, "taker_buy_volume": 223.0, "taker_buy_quote": 11.9974}, {"ts": 1774740660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 908.3, "quote_volume": 48.77571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740720000, "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": 1774740780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 12014.5, "quote_volume": 645.17865, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740840000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 72577.9, "quote_volume": 3904.76623, "trades": 84, "taker_buy_volume": 40638.4, "taker_buy_quote": 2186.42113}, {"ts": 1774740900000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 145228.3, "quote_volume": 7813.21984, "trades": 36, "taker_buy_volume": 86119.5, "taker_buy_quote": 4633.2291}, {"ts": 1774740960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 674.4, "quote_volume": 36.21528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 675.5, "quote_volume": 36.27435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1073.2, "quote_volume": 57.63084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 43090.2, "quote_volume": 2313.94374, "trades": 15, "taker_buy_volume": 30607.6, "taker_buy_quote": 1643.62812}, {"ts": 1774741200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 40070.4, "quote_volume": 2151.78048, "trades": 14, "taker_buy_volume": 39408.3, "taker_buy_quote": 2116.22571}, {"ts": 1774741260000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2199.9, "quote_volume": 118.13463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741320000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 651.9, "quote_volume": 35.00703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 100612.4, "quote_volume": 5402.88588, "trades": 17, "taker_buy_volume": 27914.2, "taker_buy_quote": 1498.99254}, {"ts": 1774741440000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 24174.0, "quote_volume": 1294.22338, "trades": 20, "taker_buy_volume": 1451.2, "taker_buy_quote": 77.92944}, {"ts": 1774741500000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 27616.4, "quote_volume": 1480.15717, "trades": 15, "taker_buy_volume": 26797.7, "taker_buy_quote": 1436.35672}, {"ts": 1774741560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 28340.8, "quote_volume": 1518.89416, "trades": 17, "taker_buy_volume": 17146.2, "taker_buy_quote": 919.03632}, {"ts": 1774741620000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 355066.8, "quote_volume": 18955.23774, "trades": 82, "taker_buy_volume": 47377.0, "taker_buy_quote": 2532.06511}, {"ts": 1774741680000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 24617.5, "quote_volume": 1313.82387, "trades": 14, "taker_buy_volume": 17111.2, "taker_buy_quote": 913.73808}, {"ts": 1774741740000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 75556.2, "quote_volume": 4034.78115, "trades": 15, "taker_buy_volume": 72866.3, "taker_buy_quote": 3891.14049}, {"ts": 1774741800000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 57902.9, "quote_volume": 3097.72224, "trades": 15, "taker_buy_volume": 57073.8, "taker_buy_quote": 3053.4483}, {"ts": 1774741860000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 143807.5, "quote_volume": 7694.65831, "trades": 33, "taker_buy_volume": 41211.8, "taker_buy_quote": 2205.85536}, {"ts": 1774741920000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 703.1, "quote_volume": 37.54554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741980000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 648.1, "quote_volume": 34.60854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742040000, "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": 1774742100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 894.1, "quote_volume": 47.74494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742160000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4607.9, "quote_volume": 246.44095, "trades": 4, "taker_buy_volume": 3790.9, "taker_buy_quote": 202.81315}, {"ts": 1774742220000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 2213.6, "quote_volume": 118.3519, "trades": 2, "taker_buy_volume": 1456.6, "taker_buy_quote": 77.9281}, {"ts": 1774742280000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 10207.4, "quote_volume": 546.00973, "trades": 4, "taker_buy_volume": 9345.7, "taker_buy_quote": 499.99495}, {"ts": 1774742340000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 816.8, "quote_volume": 43.63507, "trades": 2, "taker_buy_volume": 179.5, "taker_buy_quote": 9.60325}, {"ts": 1774742400000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 12009.7, "quote_volume": 642.44423, "trades": 4, "taker_buy_volume": 11262.5, "taker_buy_quote": 602.54375}, {"ts": 1774742460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 54936.1, "quote_volume": 2939.08135, "trades": 15, "taker_buy_volume": 30842.2, "taker_buy_quote": 1650.0577}, {"ts": 1774742520000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 20383.2, "quote_volume": 1091.47419, "trades": 8, "taker_buy_volume": 19643.2, "taker_buy_quote": 1051.88419}, {"ts": 1774742580000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 32088.7, "quote_volume": 1719.86345, "trades": 27, "taker_buy_volume": 31180.0, "taker_buy_quote": 1671.248}, {"ts": 1774742640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 771.1, "quote_volume": 41.33096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742700000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3266.8, "quote_volume": 175.34224, "trades": 3, "taker_buy_volume": 2417.6, "taker_buy_quote": 129.82512}, {"ts": 1774742760000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 112046.0, "quote_volume": 6005.57986, "trades": 42, "taker_buy_volume": 75692.1, "taker_buy_quote": 4057.09656}, {"ts": 1774742820000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 15257.0, "quote_volume": 817.76474, "trades": 17, "taker_buy_volume": 6772.3, "taker_buy_quote": 362.99528}, {"ts": 1774742880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1042.1, "quote_volume": 55.75235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742940000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 45957.9, "quote_volume": 2458.77563, "trades": 24, "taker_buy_volume": 27323.0, "taker_buy_quote": 1461.80848}, {"ts": 1774743000000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 82708.6, "quote_volume": 4434.88431, "trades": 20, "taker_buy_volume": 77074.9, "taker_buy_quote": 4132.91799}, {"ts": 1774743060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 86113.8, "quote_volume": 4615.69968, "trades": 16, "taker_buy_volume": 5811.4, "taker_buy_quote": 311.49104}, {"ts": 1774743120000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 10978.8, "quote_volume": 588.37804, "trades": 3, "taker_buy_volume": 10122.4, "taker_buy_quote": 542.56064}, {"ts": 1774743180000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 1775.6, "quote_volume": 95.10225, "trades": 3, "taker_buy_volume": 1076.5, "taker_buy_quote": 57.7004}, {"ts": 1774743240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 846.2, "quote_volume": 45.2717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 42432.7, "quote_volume": 2270.14945, "trades": 15, "taker_buy_volume": 17679.7, "taker_buy_quote": 945.86395}, {"ts": 1774743360000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 45958.1, "quote_volume": 2458.69093, "trades": 16, "taker_buy_volume": 44002.9, "taker_buy_quote": 2354.15515}, {"ts": 1774743420000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 670.5, "quote_volume": 35.8047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743480000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 737.9, "quote_volume": 39.41507, "trades": 2, "taker_buy_volume": 112.1, "taker_buy_quote": 5.99735}, {"ts": 1774743540000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 897.8, "quote_volume": 47.94252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743600000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 49108.1, "quote_volume": 2623.33683, "trades": 31, "taker_buy_volume": 19656.1, "taker_buy_quote": 1050.60003}, {"ts": 1774743660000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 210357.2, "quote_volume": 11215.78593, "trades": 57, "taker_buy_volume": 130008.3, "taker_buy_quote": 6933.18956}, {"ts": 1774743720000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 147389.5, "quote_volume": 7856.87055, "trades": 34, "taker_buy_volume": 41464.0, "taker_buy_quote": 2211.0414}, {"ts": 1774743780000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 158785.1, "quote_volume": 8478.88961, "trades": 67, "taker_buy_volume": 143455.3, "taker_buy_quote": 7660.51302}, {"ts": 1774743840000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 7078.2, "quote_volume": 377.91052, "trades": 3, "taker_buy_volume": 6424.6, "taker_buy_quote": 343.07364}, {"ts": 1774743900000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3780.5, "quote_volume": 201.80495, "trades": 10, "taker_buy_volume": 3043.0, "taker_buy_quote": 162.4962}, {"ts": 1774743960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 795.6, "quote_volume": 42.40548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744020000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3151.9, "quote_volume": 168.21686, "trades": 5, "taker_buy_volume": 2205.9, "taker_buy_quote": 117.79506}, {"ts": 1774744080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 15711.1, "quote_volume": 838.97274, "trades": 15, "taker_buy_volume": 13766.0, "taker_buy_quote": 735.1044}, {"ts": 1774744140000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 6447.2, "quote_volume": 344.52338, "trades": 6, "taker_buy_volume": 2429.0, "taker_buy_quote": 129.9515}, {"ts": 1774744200000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 690.2, "quote_volume": 36.85668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744260000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 47323.9, "quote_volume": 2531.65028, "trades": 31, "taker_buy_volume": 36528.7, "taker_buy_quote": 1954.42655}, {"ts": 1774744320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 810.3, "quote_volume": 43.27002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744380000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 19524.2, "quote_volume": 1044.47157, "trades": 3, "taker_buy_volume": 18792.9, "taker_buy_quote": 1005.42015}, {"ts": 1774744440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 34185.9, "quote_volume": 1825.52706, "trades": 23, "taker_buy_volume": 17750.4, "taker_buy_quote": 947.87136}, {"ts": 1774744500000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 35706.9, "quote_volume": 1907.75764, "trades": 15, "taker_buy_volume": 35074.1, "taker_buy_quote": 1873.96612}, {"ts": 1774744560000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 49827.8, "quote_volume": 2660.72333, "trades": 13, "taker_buy_volume": 5478.1, "taker_buy_quote": 292.53054}, {"ts": 1774744620000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6022.4, "quote_volume": 320.99392, "trades": 12, "taker_buy_volume": 1800.0, "taker_buy_quote": 95.94}, {"ts": 1774744680000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 883.9, "quote_volume": 47.02348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744740000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 21944.4, "quote_volume": 1170.22976, "trades": 11, "taker_buy_volume": 21298.7, "taker_buy_quote": 1135.87852}, {"ts": 1774744800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2204.5, "quote_volume": 117.49985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744860000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 65473.3, "quote_volume": 3489.65668, "trades": 17, "taker_buy_volume": 2653.0, "taker_buy_quote": 141.4049}, {"ts": 1774744920000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 10985.1, "quote_volume": 585.44071, "trades": 4, "taker_buy_volume": 10333.9, "taker_buy_quote": 550.79687}, {"ts": 1774744980000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2511.0, "quote_volume": 133.75851, "trades": 5, "taker_buy_volume": 1733.1, "taker_buy_quote": 92.37423}, {"ts": 1774745040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 622.5, "quote_volume": 33.117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745100000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1292.6, "quote_volume": 68.76632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745160000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 636.8, "quote_volume": 33.87776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 765.5, "quote_volume": 40.7246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 10220.6, "quote_volume": 544.674, "trades": 3, "taker_buy_volume": 9380.8, "taker_buy_quote": 499.99664}, {"ts": 1774745340000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 50100.9, "quote_volume": 2670.3169, "trades": 10, "taker_buy_volume": 49490.2, "taker_buy_quote": 2637.82766}, {"ts": 1774745400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 40090.6, "quote_volume": 2136.82898, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 50009.0, "quote_volume": 2670.4806, "trades": 14, "taker_buy_volume": 49220.1, "taker_buy_quote": 2628.35334}, {"ts": 1774745520000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 665.2, "quote_volume": 35.52168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 82914.3, "quote_volume": 4427.62362, "trades": 33, "taker_buy_volume": 67552.4, "taker_buy_quote": 3607.29816}, {"ts": 1774745640000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 63036.9, "quote_volume": 3366.09249, "trades": 15, "taker_buy_volume": 29164.7, "taker_buy_quote": 1557.39498}, {"ts": 1774745700000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 12265.6, "quote_volume": 657.10296, "trades": 11, "taker_buy_volume": 11507.2, "taker_buy_quote": 616.52856}, {"ts": 1774745760000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 21648.7, "quote_volume": 1158.12384, "trades": 8, "taker_buy_volume": 18746.5, "taker_buy_quote": 1002.93775}, {"ts": 1774745820000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 898.0, "quote_volume": 47.9532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 13520.7, "quote_volume": 723.35745, "trades": 13, "taker_buy_volume": 11810.0, "taker_buy_quote": 631.835}, {"ts": 1774745940000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 14756.1, "quote_volume": 791.1962, "trades": 21, "taker_buy_volume": 14756.1, "taker_buy_quote": 791.1962}, {"ts": 1774746000000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 68787.6, "quote_volume": 3692.9634, "trades": 36, "taker_buy_volume": 34375.9, "taker_buy_quote": 1845.98583}, {"ts": 1774746060000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 10633.2, "quote_volume": 570.93016, "trades": 20, "taker_buy_volume": 9906.4, "taker_buy_quote": 531.97368}, {"ts": 1774746120000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 40493.8, "quote_volume": 2174.43117, "trades": 21, "taker_buy_volume": 27533.9, "taker_buy_quote": 1478.57043}, {"ts": 1774746180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 38701.9, "quote_volume": 2080.39286, "trades": 21, "taker_buy_volume": 38043.6, "taker_buy_quote": 2045.04215}, {"ts": 1774746240000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5986.0, "quote_volume": 321.9636, "trades": 8, "taker_buy_volume": 5154.0, "taker_buy_quote": 277.2852}, {"ts": 1774746300000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 14520.4, "quote_volume": 781.02859, "trades": 16, "taker_buy_volume": 11430.6, "taker_buy_quote": 614.96628}, {"ts": 1774746360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 18784.2, "quote_volume": 1010.58996, "trades": 11, "taker_buy_volume": 11711.7, "taker_buy_quote": 630.08946}, {"ts": 1774746420000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6986.8, "quote_volume": 376.28294, "trades": 6, "taker_buy_volume": 3931.0, "taker_buy_quote": 211.8809}, {"ts": 1774746480000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6474.9, "quote_volume": 348.9101, "trades": 4, "taker_buy_volume": 5604.8, "taker_buy_quote": 302.09872}, {"ts": 1774746540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 265135.6, "quote_volume": 14264.29528, "trades": 27, "taker_buy_volume": 17591.0, "taker_buy_quote": 946.3958}, {"ts": 1774746600000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 16312.5, "quote_volume": 876.98647, "trades": 8, "taker_buy_volume": 10052.2, "taker_buy_quote": 540.80836}, {"ts": 1774746660000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 27192.9, "quote_volume": 1463.57988, "trades": 12, "taker_buy_volume": 17991.2, "taker_buy_quote": 968.52842}, {"ts": 1774746720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 10865.1, "quote_volume": 585.54659, "trades": 2, "taker_buy_volume": 10042.1, "taker_buy_quote": 541.26919}, {"ts": 1774746780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 827.6, "quote_volume": 44.52488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746840000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 11837.6, "quote_volume": 637.91438, "trades": 11, "taker_buy_volume": 10515.0, "taker_buy_quote": 566.7585}, {"ts": 1774746900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 721.7, "quote_volume": 38.82746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746960000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 70555.2, "quote_volume": 3802.85826, "trades": 20, "taker_buy_volume": 15856.2, "taker_buy_quote": 854.64918}, {"ts": 1774747020000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1112.7, "quote_volume": 59.89465, "trades": 2, "taker_buy_volume": 313.9, "taker_buy_quote": 16.91921}, {"ts": 1774747080000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1162.6, "quote_volume": 62.60103, "trades": 2, "taker_buy_volume": 531.5, "taker_buy_quote": 28.64785}, {"ts": 1774747140000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1384.2, "quote_volume": 74.52561, "trades": 2, "taker_buy_volume": 556.5, "taker_buy_quote": 29.99535}, {"ts": 1774747200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1791.3, "quote_volume": 96.37194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747260000, "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": 1774747320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 693.4, "quote_volume": 37.30492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 33934.5, "quote_volume": 1825.6761, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 7363.3, "quote_volume": 396.14554, "trades": 9, "taker_buy_volume": 6522.1, "taker_buy_quote": 350.88898}, {"ts": 1774747500000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 53846.0, "quote_volume": 2896.92407, "trades": 25, "taker_buy_volume": 26733.7, "taker_buy_quote": 1438.28233}, {"ts": 1774747560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 705.5, "quote_volume": 37.9559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 724.9, "quote_volume": 38.99962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747680000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 856.0, "quote_volume": 46.0528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747740000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6014.0, "quote_volume": 324.06501, "trades": 3, "taker_buy_volume": 5118.1, "taker_buy_quote": 275.86559}, {"ts": 1774747800000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 979.2, "quote_volume": 52.69023, "trades": 2, "taker_buy_volume": 92.7, "taker_buy_quote": 4.99653}, {"ts": 1774747860000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 48838.6, "quote_volume": 2627.4506, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747920000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 34293.6, "quote_volume": 1844.99568, "trades": 10, "taker_buy_volume": 32604.9, "taker_buy_quote": 1754.14362}, {"ts": 1774747980000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 239757.0, "quote_volume": 12922.69491, "trades": 27, "taker_buy_volume": 237683.1, "taker_buy_quote": 12811.11909}, {"ts": 1774748040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 691.8, "quote_volume": 37.21884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 876.8, "quote_volume": 47.17184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748160000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1547.8, "quote_volume": 83.33717, "trades": 3, "taker_buy_volume": 655.3, "taker_buy_quote": 35.32067}, {"ts": 1774748220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3531.1, "quote_volume": 190.23836, "trades": 3, "taker_buy_volume": 2651.8, "taker_buy_quote": 142.93202}, {"ts": 1774748280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1928.6, "quote_volume": 103.87585, "trades": 5, "taker_buy_volume": 1171.7, "taker_buy_quote": 63.15463}, {"ts": 1774748340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 710.8, "quote_volume": 38.24104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 19280.1, "quote_volume": 1039.12466, "trades": 4, "taker_buy_volume": 18552.8, "taker_buy_quote": 999.99592}, {"ts": 1774748460000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2341.4, "quote_volume": 125.96732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 22651.2, "quote_volume": 1220.81733, "trades": 4, "taker_buy_volume": 21827.7, "taker_buy_quote": 1176.51303}, {"ts": 1774748580000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 773.3, "quote_volume": 41.68087, "trades": 1, "taker_buy_volume": 773.3, "taker_buy_quote": 41.68087}, {"ts": 1774748640000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 78405.5, "quote_volume": 4225.9782, "trades": 22, "taker_buy_volume": 8526.0, "taker_buy_quote": 459.5514}, {"ts": 1774748700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 742.9, "quote_volume": 39.96802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 691.0, "quote_volume": 37.1758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 34004.5, "quote_volume": 1829.4421, "trades": 21, "taker_buy_volume": 1728.7, "taker_buy_quote": 93.00406}, {"ts": 1774748880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1136.2, "quote_volume": 61.01394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 40318.5, "quote_volume": 2169.1353, "trades": 14, "taker_buy_volume": 32740.4, "taker_buy_quote": 1761.43352}, {"ts": 1774749000000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 30891.7, "quote_volume": 1664.81087, "trades": 20, "taker_buy_volume": 21218.9, "taker_buy_quote": 1143.69871}, {"ts": 1774749060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 771.5, "quote_volume": 41.5067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 632.6, "quote_volume": 34.03388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 737.6, "quote_volume": 39.68288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 17812.0, "quote_volume": 958.2856, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749300000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1137.3, "quote_volume": 61.11947, "trades": 3, "taker_buy_volume": 464.6, "taker_buy_quote": 24.99548}, {"ts": 1774749360000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 985.2, "quote_volume": 52.92382, "trades": 2, "taker_buy_volume": 185.8, "taker_buy_quote": 9.99604}, {"ts": 1774749420000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 66798.7, "quote_volume": 3593.68436, "trades": 63, "taker_buy_volume": 38696.3, "taker_buy_quote": 2081.86094}, {"ts": 1774749480000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 64942.9, "quote_volume": 3495.76367, "trades": 31, "taker_buy_volume": 53490.9, "taker_buy_quote": 2879.72962}, {"ts": 1774749540000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 696.8, "quote_volume": 37.41816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 759.4, "quote_volume": 40.77978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749660000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 941.7, "quote_volume": 50.57932, "trades": 2, "taker_buy_volume": 100.3, "taker_buy_quote": 5.39614}, {"ts": 1774749720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 609.2, "quote_volume": 32.71404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749780000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 963.7, "quote_volume": 51.7637, "trades": 3, "taker_buy_volume": 130.1, "taker_buy_quote": 6.99938}, {"ts": 1774749840000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 22091.9, "quote_volume": 1188.55579, "trades": 7, "taker_buy_volume": 16423.2, "taker_buy_quote": 883.57973}, {"ts": 1774749900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 638.5, "quote_volume": 34.3513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 45726.9, "quote_volume": 2460.10722, "trades": 19, "taker_buy_volume": 2069.5, "taker_buy_quote": 111.3391}, {"ts": 1774750020000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2702.9, "quote_volume": 145.62022, "trades": 2, "taker_buy_volume": 2042.0, "taker_buy_quote": 110.0638}, {"ts": 1774750080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 14433.2, "quote_volume": 776.50616, "trades": 8, "taker_buy_volume": 900.0, "taker_buy_quote": 48.42}, {"ts": 1774750140000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5434.8, "quote_volume": 292.31523, "trades": 6, "taker_buy_volume": 4664.7, "taker_buy_quote": 250.96086}, {"ts": 1774750200000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 42195.1, "quote_volume": 2270.02184, "trades": 10, "taker_buy_volume": 41449.7, "taker_buy_quote": 2229.99386}, {"ts": 1774750260000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 903.2, "quote_volume": 48.50184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750320000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 694.0, "quote_volume": 37.2678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 885.2, "quote_volume": 47.53524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750440000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 61066.6, "quote_volume": 3285.30884, "trades": 22, "taker_buy_volume": 43384.1, "taker_buy_quote": 2334.06458}, {"ts": 1774750500000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1631.1, "quote_volume": 87.68007, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 48.42}, {"ts": 1774750560000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 625.7, "quote_volume": 33.60009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 6712.8, "quote_volume": 360.47736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 733.5, "quote_volume": 39.38895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750740000, "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": 1774750800000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1736.9, "quote_volume": 93.27153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 662.9, "quote_volume": 35.59773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750920000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 6346.7, "quote_volume": 340.81779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 608.8, "quote_volume": 32.69256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 667.7, "quote_volume": 35.85549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751100000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 761.1, "quote_volume": 40.87107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751160000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 776.9, "quote_volume": 41.71953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751220000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 834.6, "quote_volume": 44.81802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751280000, "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": 1774751340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 905.7, "quote_volume": 48.63609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751400000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 677.3, "quote_volume": 36.37101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 26643.9, "quote_volume": 1430.77743, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751520000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 788.5, "quote_volume": 42.2636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 43269.0, "quote_volume": 2323.5453, "trades": 14, "taker_buy_volume": 36898.9, "taker_buy_quote": 1981.47093}, {"ts": 1774751640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2241.4, "quote_volume": 120.36318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 43545.5, "quote_volume": 2338.39335, "trades": 20, "taker_buy_volume": 8401.4, "taker_buy_quote": 451.15518}, {"ts": 1774751760000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 18088.6, "quote_volume": 971.35782, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751820000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 59234.4, "quote_volume": 3180.90103, "trades": 13, "taker_buy_volume": 58321.6, "taker_buy_quote": 3131.88367}, {"ts": 1774751880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1307.3, "quote_volume": 70.20201, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751940000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 20025.7, "quote_volume": 1077.3045, "trades": 21, "taker_buy_volume": 3032.1, "taker_buy_quote": 163.12698}, {"ts": 1774752000000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 703.8, "quote_volume": 37.79406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 822.6, "quote_volume": 44.17362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752120000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1002.4, "quote_volume": 53.83817, "trades": 2, "taker_buy_volume": 92.9, "taker_buy_quote": 4.99802}, {"ts": 1774752180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 91703.4, "quote_volume": 4929.00053, "trades": 14, "taker_buy_volume": 45279.5, "taker_buy_quote": 2436.0371}, {"ts": 1774752240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 640.8, "quote_volume": 34.41096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 862.9, "quote_volume": 46.33773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752360000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 32948.0, "quote_volume": 1769.2173, "trades": 17, "taker_buy_volume": 10032.0, "taker_buy_quote": 538.7184}, {"ts": 1774752420000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 110811.2, "quote_volume": 5946.03802, "trades": 17, "taker_buy_volume": 56387.1, "taker_buy_quote": 3027.98727}, {"ts": 1774752480000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 5802.0, "quote_volume": 311.5674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752540000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 812.1, "quote_volume": 43.60977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 728.6, "quote_volume": 39.12582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752660000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 31816.2, "quote_volume": 1711.63706, "trades": 5, "taker_buy_volume": 31071.2, "taker_buy_quote": 1671.63056}, {"ts": 1774752720000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3746.7, "quote_volume": 201.48775, "trades": 3, "taker_buy_volume": 2899.6, "taker_buy_quote": 155.99848}, {"ts": 1774752780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 646.1, "quote_volume": 34.69557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752840000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 10785.2, "quote_volume": 580.73892, "trades": 12, "taker_buy_volume": 9928.6, "taker_buy_quote": 534.65384}, {"ts": 1774752900000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 24090.4, "quote_volume": 1295.69352, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 868.6, "quote_volume": 46.64382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 758.5, "quote_volume": 40.73145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 726.4, "quote_volume": 39.00768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753140000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2147.0, "quote_volume": 115.30505, "trades": 5, "taker_buy_volume": 111.5, "taker_buy_quote": 5.9987}, {"ts": 1774753200000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 47810.8, "quote_volume": 2574.48727, "trades": 16, "taker_buy_volume": 47194.0, "taker_buy_quote": 2541.30343}, {"ts": 1774753260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 692.8, "quote_volume": 37.27264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 853.4, "quote_volume": 45.91292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753380000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 12641.8, "quote_volume": 681.32478, "trades": 5, "taker_buy_volume": 11959.4, "taker_buy_quote": 644.61166}, {"ts": 1774753440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 834.9, "quote_volume": 44.91762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753500000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 5574.6, "quote_volume": 300.38759, "trades": 10, "taker_buy_volume": 4741.1, "taker_buy_quote": 255.54529}, {"ts": 1774753560000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 950.9, "quote_volume": 51.16342, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 2.695}, {"ts": 1774753620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4203.3, "quote_volume": 226.13754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 77135.6, "quote_volume": 4157.60884, "trades": 19, "taker_buy_volume": 23909.2, "taker_buy_quote": 1288.70588}, {"ts": 1774753740000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2182.3, "quote_volume": 117.55259, "trades": 2, "taker_buy_volume": 1448.5, "taker_buy_quote": 78.07415}, {"ts": 1774753800000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5584.5, "quote_volume": 300.9948, "trades": 2, "taker_buy_volume": 5487.0, "taker_buy_quote": 295.7493}, {"ts": 1774753860000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3624.7, "quote_volume": 195.00886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753920000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 9841.3, "quote_volume": 529.3347, "trades": 17, "taker_buy_volume": 2962.9, "taker_buy_quote": 159.40402}, {"ts": 1774753980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 627.3, "quote_volume": 33.68601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 616.1, "quote_volume": 33.08457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754100000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 68562.2, "quote_volume": 3688.58878, "trades": 21, "taker_buy_volume": 67865.2, "taker_buy_quote": 3651.15988}, {"ts": 1774754160000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 123306.0, "quote_volume": 6660.82636, "trades": 64, "taker_buy_volume": 97807.5, "taker_buy_quote": 5283.90736}, {"ts": 1774754220000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 72451.2, "quote_volume": 3911.79356, "trades": 24, "taker_buy_volume": 3150.1, "taker_buy_quote": 170.1054}, {"ts": 1774754280000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 89963.0, "quote_volume": 4857.9344, "trades": 21, "taker_buy_volume": 81688.7, "taker_buy_quote": 4411.1898}, {"ts": 1774754340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 70837.9, "quote_volume": 3825.2466, "trades": 22, "taker_buy_volume": 62539.7, "taker_buy_quote": 3377.1438}, {"ts": 1774754400000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 14302.3, "quote_volume": 772.24214, "trades": 9, "taker_buy_volume": 13481.7, "taker_buy_quote": 728.0118}, {"ts": 1774754460000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 25306.1, "quote_volume": 1366.5795, "trades": 18, "taker_buy_volume": 501.0, "taker_buy_quote": 27.1041}, {"ts": 1774754520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 31516.3, "quote_volume": 1701.8802, "trades": 41, "taker_buy_volume": 9540.4, "taker_buy_quote": 515.1816}, {"ts": 1774754580000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 18239.9, "quote_volume": 984.88617, "trades": 7, "taker_buy_volume": 17555.6, "taker_buy_quote": 948.0024}, {"ts": 1774754640000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4471.4, "quote_volume": 241.19364, "trades": 8, "taker_buy_volume": 1851.8, "taker_buy_quote": 99.9972}, {"ts": 1774754700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 740.7, "quote_volume": 39.92373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754760000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 18408.3, "quote_volume": 993.96117, "trades": 5, "taker_buy_volume": 17538.0, "taker_buy_quote": 947.052}, {"ts": 1774754820000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 15897.6, "quote_volume": 858.39909, "trades": 7, "taker_buy_volume": 15184.5, "taker_buy_quote": 819.963}, {"ts": 1774754880000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 36353.9, "quote_volume": 1961.95416, "trades": 12, "taker_buy_volume": 24789.5, "taker_buy_quote": 1338.633}, {"ts": 1774754940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1798.0, "quote_volume": 97.092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755000000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2204.6, "quote_volume": 119.0484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 628.8, "quote_volume": 33.9552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 23273.5, "quote_volume": 1256.769, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 637.7, "quote_volume": 34.37203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6272.1, "quote_volume": 338.06619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755300000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 69105.2, "quote_volume": 3724.69953, "trades": 18, "taker_buy_volume": 296.8, "taker_buy_quote": 15.99752}, {"ts": 1774755360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 13795.7, "quote_volume": 743.58823, "trades": 10, "taker_buy_volume": 13028.9, "taker_buy_quote": 702.25771}, {"ts": 1774755420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 693.1, "quote_volume": 37.35809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 763.0, "quote_volume": 41.1257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 609.4, "quote_volume": 32.84666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 806.2, "quote_volume": 43.45418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 79141.4, "quote_volume": 4265.72146, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 43100.9, "quote_volume": 2318.86337, "trades": 7, "taker_buy_volume": 349.5, "taker_buy_quote": 18.83805}, {"ts": 1774755780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 879.7, "quote_volume": 47.32786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755840000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 874.9, "quote_volume": 47.06962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 761.5, "quote_volume": 40.9687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 726.5, "quote_volume": 39.0857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756020000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 677.3, "quote_volume": 36.43874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 720.1, "quote_volume": 38.74138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 718.3, "quote_volume": 38.64454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 755.6, "quote_volume": 40.65128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 802.5, "quote_volume": 43.1745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 37359.6, "quote_volume": 2013.68244, "trades": 11, "taker_buy_volume": 36506.3, "taker_buy_quote": 1967.68957}, {"ts": 1774756380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2144.8, "quote_volume": 115.60472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2823.3, "quote_volume": 152.17587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 816.9, "quote_volume": 44.03091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 665.0, "quote_volume": 35.8435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756620000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 657.7, "quote_volume": 35.45003, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 652.5, "quote_volume": 35.16975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 783.5, "quote_volume": 42.23065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756800000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 676.2, "quote_volume": 36.44718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1045.3, "quote_volume": 56.34167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 822.6, "quote_volume": 44.33814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 880.7, "quote_volume": 47.46973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 833.8, "quote_volume": 44.94182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 722.9, "quote_volume": 38.96431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 814.0, "quote_volume": 43.8746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 784.9, "quote_volume": 42.30611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757280000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1818.6, "quote_volume": 98.11503, "trades": 5, "taker_buy_volume": 924.9, "taker_buy_quote": 49.9446}, {"ts": 1774757340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 907.1, "quote_volume": 48.89269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757400000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 19292.0, "quote_volume": 1041.69065, "trades": 3, "taker_buy_volume": 18518.5, "taker_buy_quote": 999.999}, {"ts": 1774757460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 730.5, "quote_volume": 39.37395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 41061.3, "quote_volume": 2213.13012, "trades": 22, "taker_buy_volume": 900.0, "taker_buy_quote": 48.51}, {"ts": 1774757580000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 43735.4, "quote_volume": 2357.25329, "trades": 5, "taker_buy_volume": 42887.7, "taker_buy_quote": 2311.64703}, {"ts": 1774757640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 799.3, "quote_volume": 43.00234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757700000, "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": 1774757760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 834.7, "quote_volume": 44.90686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 820.4, "quote_volume": 44.13752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757880000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1335.1, "quote_volume": 71.89594, "trades": 2, "taker_buy_volume": 675.6, "taker_buy_quote": 36.41484}, {"ts": 1774757940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 883.2, "quote_volume": 47.51616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 59608.0, "quote_volume": 3206.9104, "trades": 25, "taker_buy_volume": 2955.0, "taker_buy_quote": 158.979}, {"ts": 1774758060000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 6805.6, "quote_volume": 365.87266, "trades": 6, "taker_buy_volume": 4119.4, "taker_buy_quote": 221.62372}, {"ts": 1774758120000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3427.8, "quote_volume": 184.35222, "trades": 3, "taker_buy_volume": 2793.6, "taker_buy_quote": 150.29568}, {"ts": 1774758180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 149442.2, "quote_volume": 8039.90632, "trades": 19, "taker_buy_volume": 138037.0, "taker_buy_quote": 7426.3906}, {"ts": 1774758240000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 26204.8, "quote_volume": 1409.94596, "trades": 10, "taker_buy_volume": 11315.5, "taker_buy_quote": 608.90162}, {"ts": 1774758300000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 102783.7, "quote_volume": 5530.024, "trades": 20, "taker_buy_volume": 97198.1, "taker_buy_quote": 5229.51872}, {"ts": 1774758360000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3940.1, "quote_volume": 212.28528, "trades": 5, "taker_buy_volume": 3079.0, "taker_buy_quote": 165.9581}, {"ts": 1774758420000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2364.6, "quote_volume": 127.3823, "trades": 2, "taker_buy_volume": 1668.2, "taker_buy_quote": 89.91598}, {"ts": 1774758480000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4940.3, "quote_volume": 266.19321, "trades": 6, "taker_buy_volume": 4050.7, "taker_buy_quote": 218.33273}, {"ts": 1774758540000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4975.5, "quote_volume": 268.10139, "trades": 5, "taker_buy_volume": 4194.9, "taker_buy_quote": 226.10511}, {"ts": 1774758600000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4612.9, "quote_volume": 248.5468, "trades": 8, "taker_buy_volume": 3727.8, "taker_buy_quote": 200.92842}, {"ts": 1774758660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7773.9, "quote_volume": 418.69012, "trades": 7, "taker_buy_volume": 4543.0, "taker_buy_quote": 244.8677}, {"ts": 1774758720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4545.2, "quote_volume": 244.91495, "trades": 6, "taker_buy_volume": 3831.9, "taker_buy_quote": 206.53941}, {"ts": 1774758780000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 8072.0, "quote_volume": 435.00028, "trades": 9, "taker_buy_volume": 7266.8, "taker_buy_quote": 391.68052}, {"ts": 1774758840000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 16042.8, "quote_volume": 864.85766, "trades": 20, "taker_buy_volume": 8200.1, "taker_buy_quote": 442.13613}, {"ts": 1774758900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5443.6, "quote_volume": 293.86939, "trades": 6, "taker_buy_volume": 4593.5, "taker_buy_quote": 248.049}, {"ts": 1774758960000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 4147.9, "quote_volume": 223.91447, "trades": 4, "taker_buy_volume": 3426.6, "taker_buy_quote": 185.0364}, {"ts": 1774759020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 48566.9, "quote_volume": 2617.75591, "trades": 13, "taker_buy_volume": 4602.4, "taker_buy_quote": 248.06936}, {"ts": 1774759080000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6188.0, "quote_volume": 333.4607, "trades": 10, "taker_buy_volume": 5463.0, "taker_buy_quote": 294.4557}, {"ts": 1774759140000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4830.5, "quote_volume": 260.28673, "trades": 6, "taker_buy_volume": 4058.3, "taker_buy_quote": 218.74237}, {"ts": 1774759200000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4294.5, "quote_volume": 231.39734, "trades": 7, "taker_buy_volume": 3532.4, "taker_buy_quote": 190.39636}, {"ts": 1774759260000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 19671.6, "quote_volume": 1060.49396, "trades": 24, "taker_buy_volume": 13459.6, "taker_buy_quote": 725.73138}, {"ts": 1774759320000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3686.6, "quote_volume": 199.00739, "trades": 7, "taker_buy_volume": 2996.5, "taker_buy_quote": 161.811}, {"ts": 1774759380000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5237.8, "quote_volume": 282.75067, "trades": 6, "taker_buy_volume": 4332.5, "taker_buy_quote": 233.955}, {"ts": 1774759440000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4374.6, "quote_volume": 236.16245, "trades": 5, "taker_buy_volume": 3715.1, "taker_buy_quote": 200.6154}, {"ts": 1774759500000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2495.5, "quote_volume": 134.684, "trades": 4, "taker_buy_volume": 1765.5, "taker_buy_quote": 95.337}, {"ts": 1774759560000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 62284.9, "quote_volume": 3357.33034, "trades": 16, "taker_buy_volume": 3083.1, "taker_buy_quote": 166.45332}, {"ts": 1774759620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3122.4, "quote_volume": 168.23007, "trades": 3, "taker_buy_volume": 2449.5, "taker_buy_quote": 132.02805}, {"ts": 1774759680000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3531.4, "quote_volume": 190.25138, "trades": 3, "taker_buy_volume": 2620.6, "taker_buy_quote": 141.25034}, {"ts": 1774759740000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3972.6, "quote_volume": 214.03299, "trades": 4, "taker_buy_volume": 3071.1, "taker_buy_quote": 165.53229}, {"ts": 1774759800000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2643.2, "quote_volume": 142.38986, "trades": 6, "taker_buy_volume": 1857.0, "taker_buy_quote": 100.0923}, {"ts": 1774759860000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3580.2, "quote_volume": 192.88294, "trades": 4, "taker_buy_volume": 2681.8, "taker_buy_quote": 144.54902}, {"ts": 1774759920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2520.8, "quote_volume": 135.80322, "trades": 3, "taker_buy_volume": 1841.8, "taker_buy_quote": 99.27302}, {"ts": 1774759980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3692.0, "quote_volume": 198.9228, "trades": 3, "taker_buy_volume": 2932.0, "taker_buy_quote": 158.0348}, {"ts": 1774760040000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 22152.6, "quote_volume": 1192.07229, "trades": 5, "taker_buy_volume": 2624.1, "taker_buy_quote": 141.43899}, {"ts": 1774760100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3369.1, "quote_volume": 181.51752, "trades": 4, "taker_buy_volume": 2599.4, "taker_buy_quote": 140.10766}, {"ts": 1774760160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2712.7, "quote_volume": 146.1389, "trades": 3, "taker_buy_volume": 1956.4, "taker_buy_quote": 105.44996}, {"ts": 1774760220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 15040.1, "quote_volume": 810.57213, "trades": 8, "taker_buy_volume": 14147.5, "taker_buy_quote": 762.55025}, {"ts": 1774760280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 9478.8, "quote_volume": 510.26918, "trades": 4, "taker_buy_volume": 3097.4, "taker_buy_quote": 166.94986}, {"ts": 1774760340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2374.3, "quote_volume": 127.97477, "trades": 3, "taker_buy_volume": 2374.3, "taker_buy_quote": 127.97477}, {"ts": 1774760400000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4031.9, "quote_volume": 217.10787, "trades": 7, "taker_buy_volume": 1916.5, "taker_buy_quote": 103.29935}, {"ts": 1774760460000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4500.0, "quote_volume": 242.46898, "trades": 5, "taker_buy_volume": 3689.8, "taker_buy_quote": 198.88022}, {"ts": 1774760520000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 43697.3, "quote_volume": 2351.03387, "trades": 13, "taker_buy_volume": 1191.3, "taker_buy_quote": 64.21107}, {"ts": 1774760580000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2819.8, "quote_volume": 151.89235, "trades": 5, "taker_buy_volume": 1871.1, "taker_buy_quote": 100.85229}, {"ts": 1774760640000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3758.2, "quote_volume": 202.4977, "trades": 4, "taker_buy_volume": 3065.4, "taker_buy_quote": 165.22506}, {"ts": 1774760700000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 23149.5, "quote_volume": 1245.21362, "trades": 12, "taker_buy_volume": 1529.3, "taker_buy_quote": 82.27634}, {"ts": 1774760760000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3539.3, "quote_volume": 190.33024, "trades": 3, "taker_buy_volume": 2698.3, "taker_buy_quote": 145.16854}, {"ts": 1774760820000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 15810.3, "quote_volume": 850.52149, "trades": 4, "taker_buy_volume": 15083.8, "taker_buy_quote": 811.50844}, {"ts": 1774760880000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3398.7, "quote_volume": 182.76841, "trades": 6, "taker_buy_volume": 2582.2, "taker_buy_quote": 138.92236}, {"ts": 1774760940000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3525.0, "quote_volume": 189.57302, "trades": 4, "taker_buy_volume": 2805.2, "taker_buy_quote": 150.91976}, {"ts": 1774761000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 169491.0, "quote_volume": 9101.83931, "trades": 29, "taker_buy_volume": 1726.1, "taker_buy_quote": 92.86418}, {"ts": 1774761060000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2431.6, "quote_volume": 130.73367, "trades": 5, "taker_buy_volume": 1567.5, "taker_buy_quote": 84.3315}, {"ts": 1774761120000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3363.0, "quote_volume": 180.86119, "trades": 4, "taker_buy_volume": 2680.9, "taker_buy_quote": 144.23242}, {"ts": 1774761180000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3613.2, "quote_volume": 194.30217, "trades": 4, "taker_buy_volume": 2733.3, "taker_buy_quote": 147.05154}, {"ts": 1774761240000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2168.8, "quote_volume": 116.61227, "trades": 3, "taker_buy_volume": 1477.1, "taker_buy_quote": 79.46798}, {"ts": 1774761300000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 9461.7, "quote_volume": 508.48845, "trades": 6, "taker_buy_volume": 3951.6, "taker_buy_quote": 212.59608}, {"ts": 1774761360000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 64978.4, "quote_volume": 3489.4134, "trades": 22, "taker_buy_volume": 47084.1, "taker_buy_quote": 2528.56346}, {"ts": 1774761420000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 14571.5, "quote_volume": 783.71825, "trades": 6, "taker_buy_volume": 12287.0, "taker_buy_quote": 661.0406}, {"ts": 1774761480000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2801.2, "quote_volume": 150.63537, "trades": 3, "taker_buy_volume": 2109.3, "taker_buy_quote": 113.48034}, {"ts": 1774761540000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3408.3, "quote_volume": 183.30401, "trades": 4, "taker_buy_volume": 2783.0, "taker_buy_quote": 149.7254}, {"ts": 1774761600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 237526.5, "quote_volume": 12779.07187, "trades": 115, "taker_buy_volume": 151155.4, "taker_buy_quote": 8132.30669}, {"ts": 1774761660000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 53436.0, "quote_volume": 2875.08589, "trades": 17, "taker_buy_volume": 2290.9, "taker_buy_quote": 123.47951}, {"ts": 1774761720000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3554.4, "quote_volume": 191.14999, "trades": 4, "taker_buy_volume": 2787.1, "taker_buy_quote": 149.94598}, {"ts": 1774761780000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 10952.0, "quote_volume": 588.31876, "trades": 7, "taker_buy_volume": 1963.6, "taker_buy_quote": 105.64168}, {"ts": 1774761840000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3738.4, "quote_volume": 201.05343, "trades": 4, "taker_buy_volume": 3013.5, "taker_buy_quote": 162.1263}, {"ts": 1774761900000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 150296.7, "quote_volume": 8086.05753, "trades": 38, "taker_buy_volume": 58032.4, "taker_buy_quote": 3122.32121}, {"ts": 1774761960000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 22244.5, "quote_volume": 1194.52932, "trades": 20, "taker_buy_volume": 16886.7, "taker_buy_quote": 906.88053}, {"ts": 1774762020000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2949.9, "quote_volume": 158.32852, "trades": 4, "taker_buy_volume": 2138.8, "taker_buy_quote": 114.85356}, {"ts": 1774762080000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3726.6, "quote_volume": 200.02934, "trades": 4, "taker_buy_volume": 2835.8, "taker_buy_quote": 152.28246}, {"ts": 1774762140000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3101.8, "quote_volume": 166.49431, "trades": 3, "taker_buy_volume": 2378.3, "taker_buy_quote": 127.71471}, {"ts": 1774762200000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3881.5, "quote_volume": 208.36196, "trades": 3, "taker_buy_volume": 3135.6, "taker_buy_quote": 168.38172}, {"ts": 1774762260000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3297.4, "quote_volume": 176.99581, "trades": 3, "taker_buy_volume": 2551.7, "taker_buy_quote": 137.02629}, {"ts": 1774762320000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4665.7, "quote_volume": 250.47741, "trades": 6, "taker_buy_volume": 3958.9, "taker_buy_quote": 212.59293}, {"ts": 1774762380000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 200468.5, "quote_volume": 10745.32503, "trades": 32, "taker_buy_volume": 2134.3, "taker_buy_quote": 114.61191}, {"ts": 1774762440000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 2835.3, "quote_volume": 152.17573, "trades": 4, "taker_buy_volume": 2036.5, "taker_buy_quote": 109.36005}, {"ts": 1774762500000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4940.8, "quote_volume": 265.24653, "trades": 10, "taker_buy_volume": 4196.5, "taker_buy_quote": 225.35205}, {"ts": 1774762560000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2871.1, "quote_volume": 154.09459, "trades": 3, "taker_buy_volume": 2036.3, "taker_buy_quote": 109.34931}, {"ts": 1774762620000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 2520.9, "quote_volume": 135.29417, "trades": 3, "taker_buy_volume": 1739.3, "taker_buy_quote": 93.40041}, {"ts": 1774762680000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 4247.0, "quote_volume": 227.98397, "trades": 5, "taker_buy_volume": 3447.7, "taker_buy_quote": 185.14149}, {"ts": 1774762740000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 2108.3, "quote_volume": 113.12513, "trades": 2, "taker_buy_volume": 1202.5, "taker_buy_quote": 64.57425}, {"ts": 1774762800000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 5267.9, "quote_volume": 282.79771, "trades": 4, "taker_buy_volume": 4382.7, "taker_buy_quote": 235.35099}, {"ts": 1774762860000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 3908.0, "quote_volume": 209.79059, "trades": 4, "taker_buy_volume": 3217.9, "taker_buy_quote": 172.80123}, {"ts": 1774762920000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 3437.6, "quote_volume": 184.47642, "trades": 4, "taker_buy_volume": 2210.6, "taker_buy_quote": 118.70922}, {"ts": 1774762980000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3454.2, "quote_volume": 185.47183, "trades": 5, "taker_buy_volume": 3267.1, "taker_buy_quote": 175.44327}, {"ts": 1774763040000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5542.0, "quote_volume": 297.37383, "trades": 4, "taker_buy_volume": 3226.3, "taker_buy_quote": 173.25231}, {"ts": 1774763100000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5379.8, "quote_volume": 288.81883, "trades": 7, "taker_buy_volume": 4615.5, "taker_buy_quote": 247.85235}, {"ts": 1774763160000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 24739.5, "quote_volume": 1328.43592, "trades": 10, "taker_buy_volume": 23987.2, "taker_buy_quote": 1288.11264}, {"ts": 1774763220000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3595.1, "quote_volume": 192.99183, "trades": 3, "taker_buy_volume": 2944.7, "taker_buy_quote": 158.13039}, {"ts": 1774763280000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2420.6, "quote_volume": 129.91293, "trades": 3, "taker_buy_volume": 1687.7, "taker_buy_quote": 90.62949}, {"ts": 1774763340000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3907.5, "quote_volume": 209.76086, "trades": 4, "taker_buy_volume": 3188.6, "taker_buy_quote": 171.22782}, {"ts": 1774763400000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 6415.0, "quote_volume": 344.61993, "trades": 11, "taker_buy_volume": 4638.0, "taker_buy_quote": 249.19503}, {"ts": 1774763460000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3387.3, "quote_volume": 182.15756, "trades": 3, "taker_buy_volume": 2595.5, "taker_buy_quote": 139.6379}, {"ts": 1774763520000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2637.8, "quote_volume": 141.84222, "trades": 3, "taker_buy_volume": 1923.6, "taker_buy_quote": 103.48968}, {"ts": 1774763580000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 87019.9, "quote_volume": 4682.72809, "trades": 19, "taker_buy_volume": 85212.3, "taker_buy_quote": 4585.47921}, {"ts": 1774763640000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 78876.3, "quote_volume": 4243.66357, "trades": 24, "taker_buy_volume": 7604.3, "taker_buy_quote": 409.22997}, {"ts": 1774763700000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 20366.3, "quote_volume": 1095.88636, "trades": 16, "taker_buy_volume": 19472.0, "taker_buy_quote": 1047.77302}, {"ts": 1774763760000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3490.3, "quote_volume": 188.0412, "trades": 4, "taker_buy_volume": 2630.6, "taker_buy_quote": 141.78934}, {"ts": 1774763820000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3599.0, "quote_volume": 193.90995, "trades": 5, "taker_buy_volume": 2837.5, "taker_buy_quote": 152.94125}, {"ts": 1774763880000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2950.1, "quote_volume": 158.92635, "trades": 3, "taker_buy_volume": 2109.7, "taker_buy_quote": 113.71283}, {"ts": 1774763940000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 31811.0, "quote_volume": 1711.63122, "trades": 15, "taker_buy_volume": 1994.2, "taker_buy_quote": 107.48738}, {"ts": 1774764000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 96268.9, "quote_volume": 5179.26682, "trades": 29, "taker_buy_volume": 64340.8, "taker_buy_quote": 3461.53504}, {"ts": 1774764060000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 15143.5, "quote_volume": 814.84042, "trades": 25, "taker_buy_volume": 4928.1, "taker_buy_quote": 265.2519}, {"ts": 1774764120000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3513.1, "quote_volume": 189.26751, "trades": 5, "taker_buy_volume": 2627.3, "taker_buy_quote": 141.61147}, {"ts": 1774764180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3706.5, "quote_volume": 199.78035, "trades": 4, "taker_buy_volume": 3706.5, "taker_buy_quote": 199.78035}, {"ts": 1774764240000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3467.3, "quote_volume": 186.66885, "trades": 6, "taker_buy_volume": 1281.1, "taker_buy_quote": 69.05129}, {"ts": 1774764300000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4535.0, "quote_volume": 244.36857, "trades": 7, "taker_buy_volume": 3855.7, "taker_buy_quote": 207.82223}, {"ts": 1774764360000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4864.2, "quote_volume": 262.10945, "trades": 4, "taker_buy_volume": 4154.9, "taker_buy_quote": 223.94911}, {"ts": 1774764420000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3351.4, "quote_volume": 180.57855, "trades": 3, "taker_buy_volume": 2732.3, "taker_buy_quote": 147.27097}, {"ts": 1774764480000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3349.3, "quote_volume": 180.44662, "trades": 4, "taker_buy_volume": 2542.8, "taker_buy_quote": 137.05692}, {"ts": 1774764540000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4357.0, "quote_volume": 234.78111, "trades": 4, "taker_buy_volume": 3745.1, "taker_buy_quote": 201.86089}, {"ts": 1774764600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2265.3, "quote_volume": 122.03176, "trades": 2, "taker_buy_volume": 1586.2, "taker_buy_quote": 85.49618}, {"ts": 1774764660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2907.5, "quote_volume": 156.62523, "trades": 7, "taker_buy_volume": 2017.3, "taker_buy_quote": 108.73247}, {"ts": 1774764720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2771.3, "quote_volume": 149.30976, "trades": 3, "taker_buy_volume": 2138.2, "taker_buy_quote": 115.24898}, {"ts": 1774764780000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4358.0, "quote_volume": 234.82498, "trades": 3, "taker_buy_volume": 3645.8, "taker_buy_quote": 196.50862}, {"ts": 1774764840000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2545.8, "quote_volume": 137.1437, "trades": 2, "taker_buy_volume": 1796.6, "taker_buy_quote": 96.83674}, {"ts": 1774764900000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2292.6, "quote_volume": 123.49131, "trades": 4, "taker_buy_volume": 1494.3, "taker_buy_quote": 80.54277}, {"ts": 1774764960000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6158.0, "quote_volume": 331.8292, "trades": 6, "taker_buy_volume": 5288.0, "taker_buy_quote": 285.0232}, {"ts": 1774765020000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3440.9, "quote_volume": 185.40182, "trades": 6, "taker_buy_volume": 2814.0, "taker_buy_quote": 151.6746}, {"ts": 1774765080000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2646.4, "quote_volume": 142.57457, "trades": 6, "taker_buy_volume": 1982.5, "taker_buy_quote": 106.85675}, {"ts": 1774765140000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3673.4, "quote_volume": 197.91059, "trades": 4, "taker_buy_volume": 2816.7, "taker_buy_quote": 151.82013}, {"ts": 1774765200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3639.8, "quote_volume": 196.11796, "trades": 5, "taker_buy_volume": 2967.2, "taker_buy_quote": 159.93208}, {"ts": 1774765260000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2837.8, "quote_volume": 152.88341, "trades": 3, "taker_buy_volume": 2097.7, "taker_buy_quote": 113.06603}, {"ts": 1774765320000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3314.3, "quote_volume": 178.55211, "trades": 3, "taker_buy_volume": 2427.7, "taker_buy_quote": 130.85303}, {"ts": 1774765380000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 13993.9, "quote_volume": 754.08347, "trades": 12, "taker_buy_volume": 12116.5, "taker_buy_quote": 653.07935}, {"ts": 1774765440000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2962.8, "quote_volume": 159.61921, "trades": 3, "taker_buy_volume": 2205.7, "taker_buy_quote": 118.88723}, {"ts": 1774765500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2472.8, "quote_volume": 133.28392, "trades": 2, "taker_buy_volume": 2472.8, "taker_buy_quote": 133.28392}, {"ts": 1774765560000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5014.2, "quote_volume": 270.1792, "trades": 4, "taker_buy_volume": 4152.4, "taker_buy_quote": 223.81436}, {"ts": 1774765620000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 22384.1, "quote_volume": 1204.57288, "trades": 7, "taker_buy_volume": 3083.0, "taker_buy_quote": 166.1737}, {"ts": 1774765680000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 239426.5, "quote_volume": 12881.07167, "trades": 49, "taker_buy_volume": 80335.8, "taker_buy_quote": 4322.06604}, {"ts": 1774765740000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7238.4, "quote_volume": 389.70963, "trades": 4, "taker_buy_volume": 2837.1, "taker_buy_quote": 152.91969}, {"ts": 1774765800000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 60399.0, "quote_volume": 3250.31266, "trades": 17, "taker_buy_volume": 8464.6, "taker_buy_quote": 456.24194}, {"ts": 1774765860000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3422.2, "quote_volume": 184.37101, "trades": 3, "taker_buy_volume": 2566.5, "taker_buy_quote": 138.33435}, {"ts": 1774765920000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3508.9, "quote_volume": 189.05812, "trades": 4, "taker_buy_volume": 2793.0, "taker_buy_quote": 150.5427}, {"ts": 1774765980000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3568.5, "quote_volume": 192.25846, "trades": 5, "taker_buy_volume": 2731.6, "taker_buy_quote": 147.23324}, {"ts": 1774766040000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7382.2, "quote_volume": 397.82349, "trades": 3, "taker_buy_volume": 6611.3, "taker_buy_quote": 356.34907}, {"ts": 1774766100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3242.2, "quote_volume": 174.68493, "trades": 3, "taker_buy_volume": 2545.7, "taker_buy_quote": 137.21323}, {"ts": 1774766160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 79494.9, "quote_volume": 4284.70106, "trades": 23, "taker_buy_volume": 74015.7, "taker_buy_quote": 3989.44623}, {"ts": 1774766220000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 11444.9, "quote_volume": 617.38394, "trades": 15, "taker_buy_volume": 5038.3, "taker_buy_quote": 272.0682}, {"ts": 1774766280000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2901.5, "quote_volume": 156.61982, "trades": 5, "taker_buy_volume": 2289.7, "taker_buy_quote": 123.6438}, {"ts": 1774766340000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4057.6, "quote_volume": 219.03543, "trades": 6, "taker_buy_volume": 3307.9, "taker_buy_quote": 178.6266}, {"ts": 1774766400000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1901.2, "quote_volume": 102.57498, "trades": 3, "taker_buy_volume": 1003.0, "taker_buy_quote": 54.162}, {"ts": 1774766460000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 4011.7, "quote_volume": 216.56425, "trades": 3, "taker_buy_volume": 3336.2, "taker_buy_quote": 180.1548}, {"ts": 1774766520000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1677.5, "quote_volume": 90.51318, "trades": 4, "taker_buy_volume": 959.3, "taker_buy_quote": 51.8022}, {"ts": 1774766580000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 125774.7, "quote_volume": 6791.7441, "trades": 41, "taker_buy_volume": 59864.0, "taker_buy_quote": 3232.656}, {"ts": 1774766640000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 90320.1, "quote_volume": 4877.57388, "trades": 16, "taker_buy_volume": 86056.5, "taker_buy_quote": 4647.33948}, {"ts": 1774766700000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 1766.4, "quote_volume": 95.48791, "trades": 2, "taker_buy_volume": 1023.1, "taker_buy_quote": 55.34971}, {"ts": 1774766760000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 102537.1, "quote_volume": 5537.24825, "trades": 44, "taker_buy_volume": 65153.1, "taker_buy_quote": 3518.51225}, {"ts": 1774766820000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 40135.3, "quote_volume": 2171.4463, "trades": 27, "taker_buy_volume": 40135.3, "taker_buy_quote": 2171.4463}, {"ts": 1774766880000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 5872.1, "quote_volume": 317.94615, "trades": 5, "taker_buy_volume": 2655.4, "taker_buy_quote": 143.92268}, {"ts": 1774766940000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4023.6, "quote_volume": 218.01699, "trades": 4, "taker_buy_volume": 3402.3, "taker_buy_quote": 184.40466}, {"ts": 1774767000000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2652.8, "quote_volume": 143.69074, "trades": 3, "taker_buy_volume": 1742.6, "taker_buy_quote": 94.44892}, {"ts": 1774767060000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 10797.1, "quote_volume": 584.45076, "trades": 9, "taker_buy_volume": 3276.5, "taker_buy_quote": 177.5863}, {"ts": 1774767120000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 14192.9, "quote_volume": 769.24455, "trades": 15, "taker_buy_volume": 13337.5, "taker_buy_quote": 722.96741}, {"ts": 1774767180000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 67248.1, "quote_volume": 3644.77986, "trades": 13, "taker_buy_volume": 1852.3, "taker_buy_quote": 100.39466}, {"ts": 1774767240000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 113875.1, "quote_volume": 6171.95504, "trades": 19, "taker_buy_volume": 57369.0, "taker_buy_quote": 3109.3998}, {"ts": 1774767300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 132735.1, "quote_volume": 7194.24242, "trades": 32, "taker_buy_volume": 65964.5, "taker_buy_quote": 3575.2759}, {"ts": 1774767360000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2463.7, "quote_volume": 133.44135, "trades": 3, "taker_buy_volume": 1551.8, "taker_buy_quote": 84.10756}, {"ts": 1774767420000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 8025.4, "quote_volume": 434.90572, "trades": 6, "taker_buy_volume": 7315.8, "taker_buy_quote": 396.51636}, {"ts": 1774767480000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 21347.7, "quote_volume": 1156.98311, "trades": 5, "taker_buy_volume": 20725.4, "taker_buy_quote": 1123.31668}, {"ts": 1774767540000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3621.1, "quote_volume": 196.20116, "trades": 4, "taker_buy_volume": 2996.5, "taker_buy_quote": 162.4103}, {"ts": 1774767600000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 113240.7, "quote_volume": 6121.36846, "trades": 36, "taker_buy_volume": 39199.7, "taker_buy_quote": 2116.85385}, {"ts": 1774767660000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 111589.7, "quote_volume": 6026.68047, "trades": 27, "taker_buy_volume": 51492.1, "taker_buy_quote": 2781.41007}, {"ts": 1774767720000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 30909.9, "quote_volume": 1669.13304, "trades": 11, "taker_buy_volume": 2476.5, "taker_buy_quote": 133.81868}, {"ts": 1774767780000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 115899.5, "quote_volume": 6258.52197, "trades": 118, "taker_buy_volume": 32162.4, "taker_buy_quote": 1736.78132}, {"ts": 1774767840000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 22874.4, "quote_volume": 1235.13906, "trades": 10, "taker_buy_volume": 22089.0, "taker_buy_quote": 1192.806}, {"ts": 1774767900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 21172.5, "quote_volume": 1143.22644, "trades": 17, "taker_buy_volume": 3962.2, "taker_buy_quote": 213.9588}, {"ts": 1774767960000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 49657.0, "quote_volume": 2676.68449, "trades": 26, "taker_buy_volume": 17292.6, "taker_buy_quote": 932.24333}, {"ts": 1774768020000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 18399.6, "quote_volume": 991.90779, "trades": 9, "taker_buy_volume": 1693.5, "taker_buy_quote": 91.449}, {"ts": 1774768080000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 146577.7, "quote_volume": 7901.12724, "trades": 41, "taker_buy_volume": 32916.0, "taker_buy_quote": 1774.82621}, {"ts": 1774768140000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6766.4, "quote_volume": 364.81946, "trades": 8, "taker_buy_volume": 4685.7, "taker_buy_quote": 252.66973}, {"ts": 1774768200000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 15141.0, "quote_volume": 816.24103, "trades": 15, "taker_buy_volume": 1411.3, "taker_buy_quote": 76.2102}, {"ts": 1774768260000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3591.2, "quote_volume": 193.84183, "trades": 4, "taker_buy_volume": 2761.5, "taker_buy_quote": 149.121}, {"ts": 1774768320000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2933.6, "quote_volume": 158.33291, "trades": 4, "taker_buy_volume": 2118.7, "taker_buy_quote": 114.4098}, {"ts": 1774768380000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 31732.7, "quote_volume": 1713.50065, "trades": 14, "taker_buy_volume": 25707.6, "taker_buy_quote": 1388.2104}, {"ts": 1774768440000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 25868.3, "quote_volume": 1396.79821, "trades": 12, "taker_buy_volume": 1641.3, "taker_buy_quote": 88.6302}, {"ts": 1774768500000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5819.7, "quote_volume": 314.00594, "trades": 5, "taker_buy_volume": 3241.1, "taker_buy_quote": 175.0194}, {"ts": 1774768560000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 37326.3, "quote_volume": 2012.2302, "trades": 28, "taker_buy_volume": 12652.6, "taker_buy_quote": 682.31777}, {"ts": 1774768620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 8704.3, "quote_volume": 469.08049, "trades": 5, "taker_buy_volume": 7891.5, "taker_buy_quote": 425.35185}, {"ts": 1774768680000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5726.4, "quote_volume": 308.29089, "trades": 5, "taker_buy_volume": 2105.7, "taker_buy_quote": 113.49723}, {"ts": 1774768740000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 28977.7, "quote_volume": 1562.1192, "trades": 15, "taker_buy_volume": 28087.5, "taker_buy_quote": 1514.13742}, {"ts": 1774768800000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 21528.3, "quote_volume": 1158.86499, "trades": 12, "taker_buy_volume": 2506.4, "taker_buy_quote": 135.09496}, {"ts": 1774768860000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3208.6, "quote_volume": 172.87302, "trades": 3, "taker_buy_volume": 2503.4, "taker_buy_quote": 134.93326}, {"ts": 1774768920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3582.6, "quote_volume": 193.01435, "trades": 3, "taker_buy_volume": 2704.7, "taker_buy_quote": 145.78333}, {"ts": 1774768980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3668.0, "quote_volume": 197.52267, "trades": 4, "taker_buy_volume": 1842.7, "taker_buy_quote": 99.32153}, {"ts": 1774769040000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7001.1, "quote_volume": 377.2682, "trades": 6, "taker_buy_volume": 6090.2, "taker_buy_quote": 328.26178}, {"ts": 1774769100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 23574.1, "quote_volume": 1270.57205, "trades": 10, "taker_buy_volume": 22854.7, "taker_buy_quote": 1231.86833}, {"ts": 1774769160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2510.7, "quote_volume": 135.25937, "trades": 2, "taker_buy_volume": 1837.1, "taker_buy_quote": 99.01969}, {"ts": 1774769220000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 77417.7, "quote_volume": 4172.88823, "trades": 18, "taker_buy_volume": 64838.7, "taker_buy_quote": 3494.88013}, {"ts": 1774769280000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 4442.5, "quote_volume": 239.82034, "trades": 4, "taker_buy_volume": 3695.9, "taker_buy_quote": 199.5786}, {"ts": 1774769340000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 1674.9, "quote_volume": 90.35692, "trades": 2, "taker_buy_volume": 798.1, "taker_buy_quote": 43.0974}, {"ts": 1774769400000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 4336.7, "quote_volume": 234.11069, "trades": 5, "taker_buy_volume": 3625.6, "taker_buy_quote": 195.7824}, {"ts": 1774769460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3434.1, "quote_volume": 185.4414, "trades": 3, "taker_buy_volume": 3434.1, "taker_buy_quote": 185.4414}, {"ts": 1774769520000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 9258.6, "quote_volume": 499.57653, "trades": 7, "taker_buy_volume": 5379.9, "taker_buy_quote": 290.5146}, {"ts": 1774769580000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4993.4, "quote_volume": 269.5665, "trades": 4, "taker_buy_volume": 4222.4, "taker_buy_quote": 228.0096}, {"ts": 1774769640000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3386.8, "quote_volume": 182.81168, "trades": 3, "taker_buy_volume": 2631.6, "taker_buy_quote": 142.1064}, {"ts": 1774769700000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2466.1, "quote_volume": 133.07979, "trades": 6, "taker_buy_volume": 1570.0, "taker_buy_quote": 84.78}, {"ts": 1774769760000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3549.1, "quote_volume": 191.56412, "trades": 3, "taker_buy_volume": 2676.3, "taker_buy_quote": 144.5202}, {"ts": 1774769820000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4985.1, "quote_volume": 269.12585, "trades": 9, "taker_buy_volume": 4289.6, "taker_buy_quote": 231.6384}, {"ts": 1774769880000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4040.3, "quote_volume": 218.10405, "trades": 3, "taker_buy_volume": 3318.8, "taker_buy_quote": 179.2152}, {"ts": 1774769940000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6056.8, "quote_volume": 326.37892, "trades": 15, "taker_buy_volume": 1722.2, "taker_buy_quote": 92.82658}, {"ts": 1774770000000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2464.9, "quote_volume": 132.76748, "trades": 2, "taker_buy_volume": 1558.6, "taker_buy_quote": 84.00854}, {"ts": 1774770060000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7220.2, "quote_volume": 389.09986, "trades": 7, "taker_buy_volume": 6531.0, "taker_buy_quote": 352.0209}, {"ts": 1774770120000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3018.2, "quote_volume": 162.6032, "trades": 3, "taker_buy_volume": 2240.4, "taker_buy_quote": 120.75756}, {"ts": 1774770180000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2841.8, "quote_volume": 153.08187, "trades": 4, "taker_buy_volume": 1930.3, "taker_buy_quote": 104.04317}, {"ts": 1774770240000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1913.0, "quote_volume": 103.0315, "trades": 6, "taker_buy_volume": 1121.0, "taker_buy_quote": 60.4219}, {"ts": 1774770300000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6741.8, "quote_volume": 363.11956, "trades": 9, "taker_buy_volume": 4107.2, "taker_buy_quote": 221.37808}, {"ts": 1774770360000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 24772.8, "quote_volume": 1332.95598, "trades": 13, "taker_buy_volume": 1793.4, "taker_buy_quote": 96.66426}, {"ts": 1774770420000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 27707.3, "quote_volume": 1490.82617, "trades": 33, "taker_buy_volume": 12550.6, "taker_buy_quote": 675.39571}, {"ts": 1774770480000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2147.5, "quote_volume": 115.66346, "trades": 2, "taker_buy_volume": 1279.6, "taker_buy_quote": 68.97044}, {"ts": 1774770540000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 13877.2, "quote_volume": 746.84515, "trades": 13, "taker_buy_volume": 2517.9, "taker_buy_quote": 135.71481}, {"ts": 1774770600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3752.4, "quote_volume": 201.99642, "trades": 4, "taker_buy_volume": 1173.0, "taker_buy_quote": 63.2247}, {"ts": 1774770660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 8458.6, "quote_volume": 455.83825, "trades": 5, "taker_buy_volume": 7655.7, "taker_buy_quote": 412.64223}, {"ts": 1774770720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4245.4, "quote_volume": 228.74763, "trades": 5, "taker_buy_volume": 3451.1, "taker_buy_quote": 186.01429}, {"ts": 1774770780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4073.4, "quote_volume": 219.55626, "trades": 4, "taker_buy_volume": 4073.4, "taker_buy_quote": 219.55626}, {"ts": 1774770840000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3513.0, "quote_volume": 189.2788, "trades": 3, "taker_buy_volume": 2794.0, "taker_buy_quote": 150.5966}, {"ts": 1774770900000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4911.4, "quote_volume": 264.63524, "trades": 9, "taker_buy_volume": 4019.2, "taker_buy_quote": 216.63488}, {"ts": 1774770960000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 20109.1, "quote_volume": 1083.91133, "trades": 14, "taker_buy_volume": 11314.1, "taker_buy_quote": 609.93828}, {"ts": 1774771020000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 24912.5, "quote_volume": 1342.09863, "trades": 13, "taker_buy_volume": 3530.6, "taker_buy_quote": 190.43038}, {"ts": 1774771080000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2697.7, "quote_volume": 145.30568, "trades": 3, "taker_buy_volume": 1694.2, "taker_buy_quote": 91.31738}, {"ts": 1774771140000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6924.8, "quote_volume": 372.89302, "trades": 6, "taker_buy_volume": 3387.8, "taker_buy_quote": 182.60242}, {"ts": 1774771200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2782.4, "quote_volume": 149.88872, "trades": 5, "taker_buy_volume": 1956.0, "taker_buy_quote": 105.4284}, {"ts": 1774771260000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1985.2, "quote_volume": 106.89973, "trades": 4, "taker_buy_volume": 959.7, "taker_buy_quote": 51.72783}, {"ts": 1774771320000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3656.9, "quote_volume": 197.02308, "trades": 3, "taker_buy_volume": 2818.6, "taker_buy_quote": 151.92254}, {"ts": 1774771380000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 8174.3, "quote_volume": 440.51116, "trades": 6, "taker_buy_volume": 7338.2, "taker_buy_quote": 395.52898}, {"ts": 1774771440000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2956.2, "quote_volume": 159.23981, "trades": 7, "taker_buy_volume": 1962.5, "taker_buy_quote": 105.77875}, {"ts": 1774771500000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2991.2, "quote_volume": 161.15055, "trades": 3, "taker_buy_volume": 2239.9, "taker_buy_quote": 120.73061}, {"ts": 1774771560000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2741.4, "quote_volume": 147.69637, "trades": 3, "taker_buy_volume": 2090.5, "taker_buy_quote": 112.67795}, {"ts": 1774771620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2843.3, "quote_volume": 153.18503, "trades": 3, "taker_buy_volume": 2154.9, "taker_buy_quote": 116.14911}, {"ts": 1774771680000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 5809.7, "quote_volume": 313.05452, "trades": 5, "taker_buy_volume": 4926.6, "taker_buy_quote": 265.54374}, {"ts": 1774771740000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 33244.4, "quote_volume": 1788.47758, "trades": 21, "taker_buy_volume": 5789.4, "taker_buy_quote": 311.4831}, {"ts": 1774771800000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3052.0, "quote_volume": 164.11069, "trades": 3, "taker_buy_volume": 2182.9, "taker_buy_quote": 117.44002}, {"ts": 1774771860000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 84395.8, "quote_volume": 4532.2202, "trades": 13, "taker_buy_volume": 1657.4, "taker_buy_quote": 89.16812}, {"ts": 1774771920000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 89555.6, "quote_volume": 4809.0653, "trades": 18, "taker_buy_volume": 26151.5, "taker_buy_quote": 1404.33555}, {"ts": 1774771980000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 2554.7, "quote_volume": 137.09724, "trades": 2, "taker_buy_volume": 1653.2, "taker_buy_quote": 88.77684}, {"ts": 1774772040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 6462.0, "quote_volume": 347.0094, "trades": 7, "taker_buy_volume": 6462.0, "taker_buy_quote": 347.0094}, {"ts": 1774772100000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 7275.3, "quote_volume": 390.57638, "trades": 5, "taker_buy_volume": 6203.0, "taker_buy_quote": 333.1011}, {"ts": 1774772160000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 15692.4, "quote_volume": 841.30918, "trades": 7, "taker_buy_volume": 1965.4, "taker_buy_quote": 105.54198}, {"ts": 1774772220000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3640.5, "quote_volume": 195.37143, "trades": 4, "taker_buy_volume": 2406.3, "taker_buy_quote": 129.21831}, {"ts": 1774772280000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3246.9, "quote_volume": 174.27778, "trades": 3, "taker_buy_volume": 2439.4, "taker_buy_quote": 130.99578}, {"ts": 1774772340000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2966.6, "quote_volume": 159.22066, "trades": 5, "taker_buy_volume": 2109.0, "taker_buy_quote": 113.2533}, {"ts": 1774772400000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2671.3, "quote_volume": 143.375, "trades": 3, "taker_buy_volume": 1933.2, "taker_buy_quote": 103.81284}, {"ts": 1774772460000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4442.9, "quote_volume": 238.49639, "trades": 4, "taker_buy_volume": 3569.5, "taker_buy_quote": 191.68215}, {"ts": 1774772520000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3138.1, "quote_volume": 168.44729, "trades": 3, "taker_buy_volume": 2451.3, "taker_buy_quote": 131.63481}, {"ts": 1774772580000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 88875.3, "quote_volume": 4772.77387, "trades": 31, "taker_buy_volume": 45516.0, "taker_buy_quote": 2444.37946}, {"ts": 1774772640000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3974.9, "quote_volume": 213.67992, "trades": 6, "taker_buy_volume": 2277.9, "taker_buy_quote": 122.55102}, {"ts": 1774772700000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2616.1, "quote_volume": 140.6767, "trades": 4, "taker_buy_volume": 1921.3, "taker_buy_quote": 103.36594}, {"ts": 1774772760000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 12182.4, "quote_volume": 654.50221, "trades": 4, "taker_buy_volume": 3073.3, "taker_buy_quote": 165.34354}, {"ts": 1774772820000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3131.1, "quote_volume": 168.37116, "trades": 3, "taker_buy_volume": 2310.9, "taker_buy_quote": 124.32642}, {"ts": 1774772880000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3744.0, "quote_volume": 201.35994, "trades": 3, "taker_buy_volume": 3071.4, "taker_buy_quote": 165.24132}, {"ts": 1774772940000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2418.4, "quote_volume": 130.04337, "trades": 4, "taker_buy_volume": 1752.9, "taker_buy_quote": 94.30602}, {"ts": 1774773000000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3982.8, "quote_volume": 214.20629, "trades": 5, "taker_buy_volume": 3299.3, "taker_buy_quote": 177.50234}, {"ts": 1774773060000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3457.3, "quote_volume": 185.92348, "trades": 5, "taker_buy_volume": 2664.7, "taker_buy_quote": 143.36086}, {"ts": 1774773120000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 31769.4, "quote_volume": 1709.43362, "trades": 20, "taker_buy_volume": 25362.4, "taker_buy_quote": 1364.73702}, {"ts": 1774773180000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 21816.0, "quote_volume": 1173.62038, "trades": 11, "taker_buy_volume": 1711.5, "taker_buy_quote": 92.0787}, {"ts": 1774773240000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 58199.9, "quote_volume": 3131.09078, "trades": 11, "taker_buy_volume": 57561.5, "taker_buy_quote": 3096.8087}, {"ts": 1774773300000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3502.7, "quote_volume": 188.28038, "trades": 4, "taker_buy_volume": 1853.9, "taker_buy_quote": 99.73982}, {"ts": 1774773360000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4184.1, "quote_volume": 224.95296, "trades": 3, "taker_buy_volume": 2667.9, "taker_buy_quote": 143.53302}, {"ts": 1774773420000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2933.1, "quote_volume": 157.72947, "trades": 3, "taker_buy_volume": 2220.0, "taker_buy_quote": 119.436}, {"ts": 1774773480000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3675.2, "quote_volume": 197.65569, "trades": 5, "taker_buy_volume": 2974.5, "taker_buy_quote": 160.0281}, {"ts": 1774773540000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3509.6, "quote_volume": 188.73037, "trades": 3, "taker_buy_volume": 2648.5, "taker_buy_quote": 142.4893}, {"ts": 1774773600000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 12387.4, "quote_volume": 666.37019, "trades": 4, "taker_buy_volume": 11668.1, "taker_buy_quote": 627.74378}, {"ts": 1774773660000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3035.7, "quote_volume": 163.2533, "trades": 4, "taker_buy_volume": 2362.1, "taker_buy_quote": 127.08098}, {"ts": 1774773720000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3490.8, "quote_volume": 187.73376, "trades": 7, "taker_buy_volume": 2778.0, "taker_buy_quote": 149.4564}, {"ts": 1774773780000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 6948.5, "quote_volume": 373.40806, "trades": 5, "taker_buy_volume": 2736.1, "taker_buy_quote": 147.20218}, {"ts": 1774773840000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 13670.5, "quote_volume": 734.36493, "trades": 9, "taker_buy_volume": 2590.8, "taker_buy_quote": 139.38504}, {"ts": 1774773900000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 7014.4, "quote_volume": 376.98624, "trades": 5, "taker_buy_volume": 3129.6, "taker_buy_quote": 168.37248}, {"ts": 1774773960000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5206.1, "quote_volume": 279.65234, "trades": 4, "taker_buy_volume": 847.7, "taker_buy_quote": 45.60626}, {"ts": 1774774020000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 9852.0, "quote_volume": 529.31845, "trades": 7, "taker_buy_volume": 2660.5, "taker_buy_quote": 143.1349}, {"ts": 1774774080000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 7998.0, "quote_volume": 429.80351, "trades": 10, "taker_buy_volume": 3109.1, "taker_buy_quote": 167.26958}, {"ts": 1774774140000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6740.3, "quote_volume": 362.23405, "trades": 6, "taker_buy_volume": 2799.4, "taker_buy_quote": 150.60772}, {"ts": 1774774200000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 7930.2, "quote_volume": 426.01402, "trades": 5, "taker_buy_volume": 1622.8, "taker_buy_quote": 87.30664}, {"ts": 1774774260000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 107414.9, "quote_volume": 5770.16431, "trades": 33, "taker_buy_volume": 83748.2, "taker_buy_quote": 4499.26252}, {"ts": 1774774320000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6506.1, "quote_volume": 349.44776, "trades": 4, "taker_buy_volume": 701.9, "taker_buy_quote": 37.76222}, {"ts": 1774774380000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 8751.6, "quote_volume": 470.386, "trades": 10, "taker_buy_volume": 4250.8, "taker_buy_quote": 228.69304}, {"ts": 1774774440000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 7900.4, "quote_volume": 424.55247, "trades": 6, "taker_buy_volume": 3009.9, "taker_buy_quote": 161.93262}, {"ts": 1774774500000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 16250.0, "quote_volume": 873.93708, "trades": 14, "taker_buy_volume": 13120.8, "taker_buy_quote": 705.89904}, {"ts": 1774774560000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 9585.8, "quote_volume": 515.22104, "trades": 7, "taker_buy_volume": 4635.8, "taker_buy_quote": 249.40604}, {"ts": 1774774620000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 5253.9, "quote_volume": 282.28073, "trades": 5, "taker_buy_volume": 1463.0, "taker_buy_quote": 78.7094}, {"ts": 1774774680000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 139689.0, "quote_volume": 7515.39579, "trades": 76, "taker_buy_volume": 74192.0, "taker_buy_quote": 3991.65719}, {"ts": 1774774740000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 10515.3, "quote_volume": 566.0047, "trades": 9, "taker_buy_volume": 2815.6, "taker_buy_quote": 151.76084}, {"ts": 1774774800000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4077.1, "quote_volume": 219.64514, "trades": 6, "taker_buy_volume": 2971.6, "taker_buy_quote": 160.16924}, {"ts": 1774774860000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3164.2, "quote_volume": 170.48569, "trades": 3, "taker_buy_volume": 2517.3, "taker_buy_quote": 135.68247}, {"ts": 1774774920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 34373.5, "quote_volume": 1852.66677, "trades": 22, "taker_buy_volume": 25823.6, "taker_buy_quote": 1391.89204}, {"ts": 1774774980000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5440.9, "quote_volume": 293.72285, "trades": 4, "taker_buy_volume": 4583.4, "taker_buy_quote": 247.5036}, {"ts": 1774775040000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3089.5, "quote_volume": 166.76907, "trades": 3, "taker_buy_volume": 2450.2, "taker_buy_quote": 132.3108}, {"ts": 1774775100000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3999.0, "quote_volume": 215.85678, "trades": 4, "taker_buy_volume": 3106.8, "taker_buy_quote": 167.7672}, {"ts": 1774775160000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2815.3, "quote_volume": 151.94224, "trades": 4, "taker_buy_volume": 1975.7, "taker_buy_quote": 106.6878}, {"ts": 1774775220000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 61387.4, "quote_volume": 3308.83296, "trades": 15, "taker_buy_volume": 3808.2, "taker_buy_quote": 205.40239}, {"ts": 1774775280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 182829.2, "quote_volume": 9854.48228, "trades": 42, "taker_buy_volume": 109341.9, "taker_buy_quote": 5893.52841}, {"ts": 1774775340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 74247.3, "quote_volume": 4001.84924, "trades": 28, "taker_buy_volume": 30361.3, "taker_buy_quote": 1636.47407}, {"ts": 1774775400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 35075.5, "quote_volume": 1890.49634, "trades": 15, "taker_buy_volume": 13381.1, "taker_buy_quote": 721.24129}, {"ts": 1774775460000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 25179.2, "quote_volume": 1357.1721, "trades": 11, "taker_buy_volume": 3476.6, "taker_buy_quote": 187.48286}, {"ts": 1774775520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2562.2, "quote_volume": 138.02518, "trades": 3, "taker_buy_volume": 1788.2, "taker_buy_quote": 96.38398}, {"ts": 1774775580000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3366.6, "quote_volume": 181.36885, "trades": 4, "taker_buy_volume": 2457.7, "taker_buy_quote": 132.47003}, {"ts": 1774775640000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3057.5, "quote_volume": 164.73112, "trades": 4, "taker_buy_volume": 2376.2, "taker_buy_quote": 128.07718}, {"ts": 1774775700000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4094.3, "quote_volume": 220.60336, "trades": 4, "taker_buy_volume": 3300.2, "taker_buy_quote": 177.88078}, {"ts": 1774775760000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2707.6, "quote_volume": 145.86064, "trades": 3, "taker_buy_volume": 1917.6, "taker_buy_quote": 103.35864}, {"ts": 1774775820000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 53831.7, "quote_volume": 2901.52863, "trades": 12, "taker_buy_volume": 52973.2, "taker_buy_quote": 2855.25548}, {"ts": 1774775880000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 2845.5, "quote_volume": 153.59367, "trades": 3, "taker_buy_volume": 2212.2, "taker_buy_quote": 119.4588}, {"ts": 1774775940000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 4752.4, "quote_volume": 256.54738, "trades": 7, "taker_buy_volume": 3930.2, "taker_buy_quote": 212.2308}, {"ts": 1774776000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 47941.2, "quote_volume": 2584.03068, "trades": 16, "taker_buy_volume": 21611.3, "taker_buy_quote": 1164.84907}, {"ts": 1774776060000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4913.4, "quote_volume": 265.0914, "trades": 5, "taker_buy_volume": 2591.4, "taker_buy_quote": 139.9356}, {"ts": 1774776120000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6606.1, "quote_volume": 356.36647, "trades": 6, "taker_buy_volume": 2976.8, "taker_buy_quote": 160.7472}, {"ts": 1774776180000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4226.1, "quote_volume": 228.12263, "trades": 4, "taker_buy_volume": 3358.4, "taker_buy_quote": 181.3536}, {"ts": 1774776240000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 20541.9, "quote_volume": 1109.17384, "trades": 12, "taker_buy_volume": 19654.3, "taker_buy_quote": 1061.3322}, {"ts": 1774776300000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4581.9, "quote_volume": 247.34068, "trades": 4, "taker_buy_volume": 3762.7, "taker_buy_quote": 203.1858}, {"ts": 1774776360000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3103.1, "quote_volume": 167.50575, "trades": 3, "taker_buy_volume": 2486.6, "taker_buy_quote": 134.2764}, {"ts": 1774776420000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2041.1, "quote_volume": 110.15282, "trades": 4, "taker_buy_volume": 1375.3, "taker_buy_quote": 74.2662}, {"ts": 1774776480000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 25345.8, "quote_volume": 1368.60002, "trades": 10, "taker_buy_volume": 24614.0, "taker_buy_quote": 1329.156}, {"ts": 1774776540000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 2450.6, "quote_volume": 132.26199, "trades": 4, "taker_buy_volume": 1746.5, "taker_buy_quote": 94.311}, {"ts": 1774776600000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 8678.2, "quote_volume": 468.53366, "trades": 7, "taker_buy_volume": 7786.8, "taker_buy_quote": 420.4872}, {"ts": 1774776660000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2936.5, "quote_volume": 158.49097, "trades": 3, "taker_buy_volume": 2136.2, "taker_buy_quote": 115.3548}, {"ts": 1774776720000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4259.0, "quote_volume": 229.89774, "trades": 4, "taker_buy_volume": 3376.4, "taker_buy_quote": 182.3256}, {"ts": 1774776780000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 160456.2, "quote_volume": 8660.84113, "trades": 65, "taker_buy_volume": 45237.1, "taker_buy_quote": 2442.8034}, {"ts": 1774776840000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 21357.3, "quote_volume": 1149.64621, "trades": 8, "taker_buy_volume": 6234.7, "taker_buy_quote": 336.05033}, {"ts": 1774776900000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3640.2, "quote_volume": 196.13004, "trades": 3, "taker_buy_volume": 2872.8, "taker_buy_quote": 154.84392}, {"ts": 1774776960000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2753.5, "quote_volume": 148.32262, "trades": 3, "taker_buy_volume": 1843.2, "taker_buy_quote": 99.34848}, {"ts": 1774777020000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3779.8, "quote_volume": 203.66334, "trades": 3, "taker_buy_volume": 3101.0, "taker_buy_quote": 167.1439}, {"ts": 1774777080000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6078.4, "quote_volume": 327.55752, "trades": 3, "taker_buy_volume": 5396.0, "taker_buy_quote": 290.8444}, {"ts": 1774777140000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3116.5, "quote_volume": 167.90385, "trades": 5, "taker_buy_volume": 2361.5, "taker_buy_quote": 127.28485}, {"ts": 1774777200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7182.1, "quote_volume": 386.69277, "trades": 8, "taker_buy_volume": 2957.9, "taker_buy_quote": 159.43081}, {"ts": 1774777260000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2290.2, "quote_volume": 123.37715, "trades": 4, "taker_buy_volume": 1643.9, "taker_buy_quote": 88.60621}, {"ts": 1774777320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3640.8, "quote_volume": 196.23912, "trades": 3, "taker_buy_volume": 3640.8, "taker_buy_quote": 196.23912}, {"ts": 1774777380000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 13929.8, "quote_volume": 750.74439, "trades": 8, "taker_buy_volume": 13211.5, "taker_buy_quote": 712.09985}, {"ts": 1774777440000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3409.2, "quote_volume": 183.68602, "trades": 3, "taker_buy_volume": 2710.6, "taker_buy_quote": 146.10134}, {"ts": 1774777500000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2914.9, "quote_volume": 157.04231, "trades": 3, "taker_buy_volume": 2206.9, "taker_buy_quote": 118.95191}, {"ts": 1774777560000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 106177.3, "quote_volume": 5712.46648, "trades": 17, "taker_buy_volume": 1277.4, "taker_buy_quote": 68.85186}, {"ts": 1774777620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4091.4, "quote_volume": 220.45348, "trades": 4, "taker_buy_volume": 3361.6, "taker_buy_quote": 181.19024}, {"ts": 1774777680000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4314.0, "quote_volume": 232.4454, "trades": 4, "taker_buy_volume": 3522.0, "taker_buy_quote": 189.8358}, {"ts": 1774777740000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2511.3, "quote_volume": 135.24246, "trades": 3, "taker_buy_volume": 1345.2, "taker_buy_quote": 72.50628}, {"ts": 1774777800000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5579.9, "quote_volume": 300.50483, "trades": 4, "taker_buy_volume": 3062.1, "taker_buy_quote": 165.04719}, {"ts": 1774777860000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3428.9, "quote_volume": 184.58511, "trades": 3, "taker_buy_volume": 1102.9, "taker_buy_quote": 59.44631}, {"ts": 1774777920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3270.8, "quote_volume": 176.20924, "trades": 3, "taker_buy_volume": 2402.0, "taker_buy_quote": 129.4678}, {"ts": 1774777980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4837.4, "quote_volume": 260.45944, "trades": 11, "taker_buy_volume": 2073.2, "taker_buy_quote": 111.74548}, {"ts": 1774778040000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3167.4, "quote_volume": 170.65581, "trades": 7, "taker_buy_volume": 2496.9, "taker_buy_quote": 134.58291}, {"ts": 1774778100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3717.9, "quote_volume": 200.32745, "trades": 5, "taker_buy_volume": 3044.3, "taker_buy_quote": 164.08777}, {"ts": 1774778160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2457.4, "quote_volume": 132.38113, "trades": 3, "taker_buy_volume": 1730.1, "taker_buy_quote": 93.25239}, {"ts": 1774778220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2309.1, "quote_volume": 124.38499, "trades": 4, "taker_buy_volume": 1554.1, "taker_buy_quote": 83.76599}, {"ts": 1774778280000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 34600.9, "quote_volume": 1860.83212, "trades": 19, "taker_buy_volume": 15838.0, "taker_buy_quote": 852.22646}, {"ts": 1774778340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 41277.3, "quote_volume": 2220.71874, "trades": 17, "taker_buy_volume": 32929.6, "taker_buy_quote": 1771.61248}, {"ts": 1774778400000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 32215.2, "quote_volume": 1732.51534, "trades": 12, "taker_buy_volume": 2052.5, "taker_buy_quote": 110.4245}, {"ts": 1774778460000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 39402.5, "quote_volume": 2116.08374, "trades": 32, "taker_buy_volume": 6457.7, "taker_buy_quote": 347.02778}, {"ts": 1774778520000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 56588.6, "quote_volume": 3039.09543, "trades": 22, "taker_buy_volume": 19465.3, "taker_buy_quote": 1045.57422}, {"ts": 1774778580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 18219.9, "quote_volume": 978.40863, "trades": 25, "taker_buy_volume": 1140.4, "taker_buy_quote": 61.23948}, {"ts": 1774778640000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3025.0, "quote_volume": 162.35432, "trades": 4, "taker_buy_volume": 2143.2, "taker_buy_quote": 115.08984}, {"ts": 1774778700000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3369.0, "quote_volume": 180.79705, "trades": 4, "taker_buy_volume": 2186.5, "taker_buy_quote": 117.41505}, {"ts": 1774778760000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 14094.9, "quote_volume": 755.81969, "trades": 8, "taker_buy_volume": 3330.5, "taker_buy_quote": 178.84785}, {"ts": 1774778820000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 1991.8, "quote_volume": 106.86559, "trades": 4, "taker_buy_volume": 1051.1, "taker_buy_quote": 56.44407}, {"ts": 1774778880000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4099.6, "quote_volume": 220.07419, "trades": 4, "taker_buy_volume": 3356.3, "taker_buy_quote": 180.23331}, {"ts": 1774778940000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3459.8, "quote_volume": 185.71503, "trades": 3, "taker_buy_volume": 2697.5, "taker_buy_quote": 144.85575}, {"ts": 1774779000000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 10844.6, "quote_volume": 581.52046, "trades": 5, "taker_buy_volume": 2499.0, "taker_buy_quote": 134.1963}, {"ts": 1774779060000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3070.1, "quote_volume": 164.78449, "trades": 4, "taker_buy_volume": 2271.3, "taker_buy_quote": 121.96881}, {"ts": 1774779120000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4604.7, "quote_volume": 247.2001, "trades": 4, "taker_buy_volume": 3881.8, "taker_buy_quote": 208.45266}, {"ts": 1774779180000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 126053.1, "quote_volume": 6757.60266, "trades": 24, "taker_buy_volume": 57420.9, "taker_buy_quote": 3078.91674}, {"ts": 1774779240000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5343.4, "quote_volume": 286.76042, "trades": 10, "taker_buy_volume": 3541.8, "taker_buy_quote": 190.19466}, {"ts": 1774779300000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 1515.0, "quote_volume": 81.28556, "trades": 2, "taker_buy_volume": 815.6, "taker_buy_quote": 43.79772}, {"ts": 1774779360000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3228.5, "quote_volume": 173.27961, "trades": 3, "taker_buy_volume": 2320.1, "taker_buy_quote": 124.58937}, {"ts": 1774779420000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 29236.1, "quote_volume": 1567.15127, "trades": 12, "taker_buy_volume": 4332.3, "taker_buy_quote": 232.37212}, {"ts": 1774779480000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 3400.1, "quote_volume": 182.16728, "trades": 3, "taker_buy_volume": 2619.3, "taker_buy_quote": 140.39448}, {"ts": 1774779540000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 5131.6, "quote_volume": 274.96785, "trades": 4, "taker_buy_volume": 4272.5, "taker_buy_quote": 229.006}, {"ts": 1774779600000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 113672.3, "quote_volume": 6093.77449, "trades": 63, "taker_buy_volume": 74343.3, "taker_buy_quote": 3985.74009}, {"ts": 1774779660000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 12244.6, "quote_volume": 656.20217, "trades": 11, "taker_buy_volume": 11160.7, "taker_buy_quote": 598.21352}, {"ts": 1774779720000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 90239.4, "quote_volume": 4829.10673, "trades": 47, "taker_buy_volume": 46564.4, "taker_buy_quote": 2492.49423}, {"ts": 1774779780000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 2744.5, "quote_volume": 147.04211, "trades": 3, "taker_buy_volume": 2113.6, "taker_buy_quote": 113.28896}, {"ts": 1774779840000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 3681.2, "quote_volume": 197.24582, "trades": 4, "taker_buy_volume": 3016.2, "taker_buy_quote": 161.66832}, {"ts": 1774779900000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 4369.9, "quote_volume": 234.11133, "trades": 3, "taker_buy_volume": 3216.8, "taker_buy_quote": 172.42048}, {"ts": 1774779960000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 38022.2, "quote_volume": 2034.62941, "trades": 11, "taker_buy_volume": 4417.1, "taker_buy_quote": 236.75656}, {"ts": 1774780020000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3304.1, "quote_volume": 177.02277, "trades": 3, "taker_buy_volume": 2534.2, "taker_buy_quote": 135.83312}, {"ts": 1774780080000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 67793.4, "quote_volume": 3627.27942, "trades": 15, "taker_buy_volume": 3325.2, "taker_buy_quote": 178.23072}, {"ts": 1774780140000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4714.6, "quote_volume": 252.11756, "trades": 6, "taker_buy_volume": 3579.2, "taker_buy_quote": 191.4872}, {"ts": 1774780200000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 117028.0, "quote_volume": 6250.40065, "trades": 56, "taker_buy_volume": 62514.0, "taker_buy_quote": 3339.35305}, {"ts": 1774780260000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 2291.6, "quote_volume": 122.52536, "trades": 5, "taker_buy_volume": 1539.2, "taker_buy_quote": 82.3472}, {"ts": 1774780320000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 113426.2, "quote_volume": 6057.27604, "trades": 22, "taker_buy_volume": 45135.8, "taker_buy_quote": 2410.56868}, {"ts": 1774780380000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 15143.6, "quote_volume": 808.58699, "trades": 14, "taker_buy_volume": 7377.2, "taker_buy_quote": 393.94248}, {"ts": 1774780440000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 1861.3, "quote_volume": 99.31026, "trades": 2, "taker_buy_volume": 1029.7, "taker_buy_quote": 54.98598}, {"ts": 1774780500000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 79024.4, "quote_volume": 4220.61809, "trades": 20, "taker_buy_volume": 67574.3, "taker_buy_quote": 3609.18275}, {"ts": 1774780560000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 3716.5, "quote_volume": 198.77076, "trades": 3, "taker_buy_volume": 3096.6, "taker_buy_quote": 165.6681}, {"ts": 1774780620000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 2803.4, "quote_volume": 149.899, "trades": 3, "taker_buy_volume": 1974.4, "taker_buy_quote": 105.6304}, {"ts": 1774780680000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 130506.5, "quote_volume": 6969.4578, "trades": 27, "taker_buy_volume": 73965.7, "taker_buy_quote": 3950.17908}, {"ts": 1774780740000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 16394.5, "quote_volume": 876.51477, "trades": 8, "taker_buy_volume": 10484.7, "taker_buy_quote": 560.93145}, {"ts": 1774780800000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 3034.5, "quote_volume": 162.25931, "trades": 5, "taker_buy_volume": 2170.1, "taker_buy_quote": 116.10035}, {"ts": 1774780860000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 3670.4, "quote_volume": 196.26496, "trades": 5, "taker_buy_volume": 2656.0, "taker_buy_quote": 142.096}, {"ts": 1774780920000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 7750.2, "quote_volume": 414.56996, "trades": 5, "taker_buy_volume": 7092.8, "taker_buy_quote": 379.4648}, {"ts": 1774780980000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 12014.8, "quote_volume": 642.12389, "trades": 5, "taker_buy_volume": 5335.7, "taker_buy_quote": 285.45995}, {"ts": 1774781040000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 3002.3, "quote_volume": 160.54429, "trades": 3, "taker_buy_volume": 2214.7, "taker_buy_quote": 118.48645}, {"ts": 1774781100000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 2246.3, "quote_volume": 120.09395, "trades": 2, "taker_buy_volume": 1415.3, "taker_buy_quote": 75.71855}, {"ts": 1774781160000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 6610.9, "quote_volume": 353.49315, "trades": 13, "taker_buy_volume": 4710.9, "taker_buy_quote": 252.03315}, {"ts": 1774781220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3116.2, "quote_volume": 166.7167, "trades": 2, "taker_buy_volume": 3116.2, "taker_buy_quote": 166.7167}, {"ts": 1774781280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 8695.5, "quote_volume": 465.20925, "trades": 8, "taker_buy_volume": 8695.5, "taker_buy_quote": 465.20925}, {"ts": 1774781340000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2976.7, "quote_volume": 159.25345, "trades": 2, "taker_buy_volume": 2976.7, "taker_buy_quote": 159.25345}, {"ts": 1774781400000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 169193.9, "quote_volume": 9051.97484, "trades": 49, "taker_buy_volume": 95097.7, "taker_buy_quote": 5087.82814}, {"ts": 1774781460000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 27001.8, "quote_volume": 1444.9518, "trades": 17, "taker_buy_volume": 27001.8, "taker_buy_quote": 1444.9518}, {"ts": 1774781520000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 10754.5, "quote_volume": 575.5412, "trades": 2, "taker_buy_volume": 1754.5, "taker_buy_quote": 94.0412}, {"ts": 1774781580000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 13741.1, "quote_volume": 736.43296, "trades": 5, "taker_buy_volume": 12841.1, "taker_buy_quote": 688.28296}, {"ts": 1774781640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3077.9, "quote_volume": 164.97544, "trades": 4, "taker_buy_volume": 3077.9, "taker_buy_quote": 164.97544}, {"ts": 1774781700000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1860.0, "quote_volume": 99.696, "trades": 2, "taker_buy_volume": 1860.0, "taker_buy_quote": 99.696}, {"ts": 1774781760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3582.4, "quote_volume": 192.01664, "trades": 10, "taker_buy_volume": 3582.4, "taker_buy_quote": 192.01664}, {"ts": 1774781820000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2981.8, "quote_volume": 159.82448, "trades": 3, "taker_buy_volume": 2981.8, "taker_buy_quote": 159.82448}, {"ts": 1774781880000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1261.5, "quote_volume": 67.6164, "trades": 1, "taker_buy_volume": 1261.5, "taker_buy_quote": 67.6164}, {"ts": 1774781940000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 6290.8, "quote_volume": 337.18688, "trades": 3, "taker_buy_volume": 6290.8, "taker_buy_quote": 337.18688}, {"ts": 1774782000000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 107911.2, "quote_volume": 5784.17799, "trades": 26, "taker_buy_volume": 96350.1, "taker_buy_quote": 5164.52361}, {"ts": 1774782060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 13261.3, "quote_volume": 712.13181, "trades": 17, "taker_buy_volume": 11461.3, "taker_buy_quote": 615.47181}, {"ts": 1774782120000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 28290.4, "quote_volume": 1519.34962, "trades": 11, "taker_buy_volume": 4005.1, "taker_buy_quote": 215.22901}, {"ts": 1774782180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 39147.4, "quote_volume": 2102.49247, "trades": 14, "taker_buy_volume": 38247.4, "taker_buy_quote": 2054.16247}, {"ts": 1774782240000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 11921.7, "quote_volume": 640.29699, "trades": 18, "taker_buy_volume": 4834.5, "taker_buy_quote": 259.71435}, {"ts": 1774782300000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 7767.4, "quote_volume": 417.68112, "trades": 9, "taker_buy_volume": 5717.4, "taker_buy_quote": 307.59612}, {"ts": 1774782360000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 36298.2, "quote_volume": 1952.72937, "trades": 19, "taker_buy_volume": 29475.3, "taker_buy_quote": 1586.33964}, {"ts": 1774782420000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5652.5, "quote_volume": 304.38272, "trades": 4, "taker_buy_volume": 2782.2, "taker_buy_quote": 149.96058}, {"ts": 1774782480000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4197.0, "quote_volume": 226.12676, "trades": 10, "taker_buy_volume": 3281.6, "taker_buy_quote": 176.87824}, {"ts": 1774782540000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7190.9, "quote_volume": 387.28951, "trades": 5, "taker_buy_volume": 4190.9, "taker_buy_quote": 225.88951}, {"ts": 1774782600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 843.8, "quote_volume": 45.48082, "trades": 1, "taker_buy_volume": 843.8, "taker_buy_quote": 45.48082}, {"ts": 1774782660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6443.2, "quote_volume": 346.98848, "trades": 5, "taker_buy_volume": 3443.2, "taker_buy_quote": 185.58848}, {"ts": 1774782720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3145.8, "quote_volume": 169.55862, "trades": 4, "taker_buy_volume": 3145.8, "taker_buy_quote": 169.55862}, {"ts": 1774782780000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 10510.5, "quote_volume": 566.34344, "trades": 10, "taker_buy_volume": 8785.4, "taker_buy_quote": 473.53306}, {"ts": 1774782840000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4302.0, "quote_volume": 231.5778, "trades": 2, "taker_buy_volume": 1302.0, "taker_buy_quote": 70.1778}, {"ts": 1774782900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4156.3, "quote_volume": 224.02457, "trades": 4, "taker_buy_volume": 4156.3, "taker_buy_quote": 224.02457}, {"ts": 1774782960000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 48644.7, "quote_volume": 2617.28304, "trades": 18, "taker_buy_volume": 1981.8, "taker_buy_quote": 106.81902}, {"ts": 1774783020000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 106668.1, "quote_volume": 5738.89498, "trades": 27, "taker_buy_volume": 70970.4, "taker_buy_quote": 3818.35872}, {"ts": 1774783080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 9979.3, "quote_volume": 536.88634, "trades": 3, "taker_buy_volume": 9979.3, "taker_buy_quote": 536.88634}, {"ts": 1774783140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 33550.9, "quote_volume": 1805.03842, "trades": 15, "taker_buy_volume": 25125.2, "taker_buy_quote": 1351.73576}, {"ts": 1774783200000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3250.1, "quote_volume": 175.00039, "trades": 4, "taker_buy_volume": 1450.1, "taker_buy_quote": 78.16039}, {"ts": 1774783260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 9748.2, "quote_volume": 524.45316, "trades": 9, "taker_buy_volume": 2183.6, "taker_buy_quote": 117.47768}, {"ts": 1774783320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2108.1, "quote_volume": 113.41578, "trades": 2, "taker_buy_volume": 2108.1, "taker_buy_quote": 113.41578}, {"ts": 1774783380000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 28716.8, "quote_volume": 1542.44137, "trades": 6, "taker_buy_volume": 3492.1, "taker_buy_quote": 187.87498}, {"ts": 1774783440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1975.9, "quote_volume": 106.30342, "trades": 3, "taker_buy_volume": 1975.9, "taker_buy_quote": 106.30342}, {"ts": 1774783500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2061.9, "quote_volume": 110.93022, "trades": 2, "taker_buy_volume": 2061.9, "taker_buy_quote": 110.93022}, {"ts": 1774783560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 7347.0, "quote_volume": 395.2686, "trades": 3, "taker_buy_volume": 7347.0, "taker_buy_quote": 395.2686}, {"ts": 1774783620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3894.0, "quote_volume": 209.4972, "trades": 3, "taker_buy_volume": 3894.0, "taker_buy_quote": 209.4972}, {"ts": 1774783680000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1382.1, "quote_volume": 74.35698, "trades": 1, "taker_buy_volume": 1382.1, "taker_buy_quote": 74.35698}, {"ts": 1774783740000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3183.3, "quote_volume": 171.26154, "trades": 3, "taker_buy_volume": 3183.3, "taker_buy_quote": 171.26154}, {"ts": 1774783800000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 147889.6, "quote_volume": 7956.59649, "trades": 21, "taker_buy_volume": 144289.6, "taker_buy_quote": 7762.91649}, {"ts": 1774783860000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 110817.3, "quote_volume": 5972.8838, "trades": 14, "taker_buy_volume": 109130.6, "taker_buy_quote": 5882.13934}, {"ts": 1774783920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1769.9, "quote_volume": 95.39761, "trades": 2, "taker_buy_volume": 1769.9, "taker_buy_quote": 95.39761}, {"ts": 1774783980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 86158.2, "quote_volume": 4635.31116, "trades": 13, "taker_buy_volume": 3288.4, "taker_buy_quote": 176.91592}, {"ts": 1774784040000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 12123.2, "quote_volume": 652.17816, "trades": 4, "taker_buy_volume": 11623.2, "taker_buy_quote": 625.32816}, {"ts": 1774784100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 9146.1, "quote_volume": 492.06018, "trades": 6, "taker_buy_volume": 9146.1, "taker_buy_quote": 492.06018}, {"ts": 1774784160000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 79516.0, "quote_volume": 4278.08877, "trades": 20, "taker_buy_volume": 26676.4, "taker_buy_quote": 1435.31829}, {"ts": 1774784220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 71612.6, "quote_volume": 3852.74151, "trades": 12, "taker_buy_volume": 71448.9, "taker_buy_quote": 3843.95082}, {"ts": 1774784280000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 8856.9, "quote_volume": 476.72037, "trades": 7, "taker_buy_volume": 2191.5, "taker_buy_quote": 118.12185}, {"ts": 1774784340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2757.7, "quote_volume": 148.49284, "trades": 3, "taker_buy_volume": 1285.8, "taker_buy_quote": 69.30462}, {"ts": 1774784400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 44424.6, "quote_volume": 2390.24074, "trades": 11, "taker_buy_volume": 1972.6, "taker_buy_quote": 106.32314}, {"ts": 1774784460000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 92451.0, "quote_volume": 4979.91289, "trades": 27, "taker_buy_volume": 80469.8, "taker_buy_quote": 4335.32433}, {"ts": 1774784520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3352.6, "quote_volume": 180.61514, "trades": 4, "taker_buy_volume": 2452.6, "taker_buy_quote": 132.19514}, {"ts": 1774784580000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7942.6, "quote_volume": 427.77676, "trades": 6, "taker_buy_volume": 4648.8, "taker_buy_quote": 250.57032}, {"ts": 1774784640000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7347.2, "quote_volume": 395.72971, "trades": 10, "taker_buy_volume": 4503.5, "taker_buy_quote": 242.73865}, {"ts": 1774784700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1780.9, "quote_volume": 95.99051, "trades": 1, "taker_buy_volume": 1780.9, "taker_buy_quote": 95.99051}, {"ts": 1774784760000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 102249.9, "quote_volume": 5511.26961, "trades": 44, "taker_buy_volume": 43375.4, "taker_buy_quote": 2337.93406}, {"ts": 1774784820000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6793.4, "quote_volume": 366.15125, "trades": 6, "taker_buy_volume": 6663.3, "taker_buy_quote": 359.15187}, {"ts": 1774784880000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 9543.1, "quote_volume": 513.5457, "trades": 5, "taker_buy_volume": 1269.2, "taker_buy_quote": 68.40988}, {"ts": 1774784940000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3207.7, "quote_volume": 172.81617, "trades": 4, "taker_buy_volume": 2419.1, "taker_buy_quote": 130.38949}, {"ts": 1774785000000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3287.8, "quote_volume": 177.13962, "trades": 3, "taker_buy_volume": 2559.8, "taker_buy_quote": 137.97322}, {"ts": 1774785060000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3283.5, "quote_volume": 176.89577, "trades": 3, "taker_buy_volume": 2434.7, "taker_buy_quote": 131.23033}, {"ts": 1774785120000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2828.8, "quote_volume": 152.41099, "trades": 3, "taker_buy_volume": 2215.5, "taker_buy_quote": 119.41545}, {"ts": 1774785180000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3899.3, "quote_volume": 210.11114, "trades": 6, "taker_buy_volume": 3288.0, "taker_buy_quote": 177.2232}, {"ts": 1774785240000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6752.3, "quote_volume": 363.85912, "trades": 5, "taker_buy_volume": 5853.8, "taker_buy_quote": 315.51982}, {"ts": 1774785300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2576.1, "quote_volume": 138.85179, "trades": 2, "taker_buy_volume": 2576.1, "taker_buy_quote": 138.85179}, {"ts": 1774785360000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7819.5, "quote_volume": 420.95518, "trades": 5, "taker_buy_volume": 2660.8, "taker_buy_quote": 143.41712}, {"ts": 1774785420000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3148.1, "quote_volume": 169.61538, "trades": 3, "taker_buy_volume": 2476.0, "taker_buy_quote": 133.4564}, {"ts": 1774785480000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4077.8, "quote_volume": 219.7115, "trades": 7, "taker_buy_volume": 3258.6, "taker_buy_quote": 175.63854}, {"ts": 1774785540000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2258.5, "quote_volume": 121.6444, "trades": 2, "taker_buy_volume": 1371.0, "taker_buy_quote": 73.8969}, {"ts": 1774785600000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3122.5, "quote_volume": 168.21726, "trades": 5, "taker_buy_volume": 2267.6, "taker_buy_quote": 122.22364}, {"ts": 1774785660000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 88457.8, "quote_volume": 4759.23212, "trades": 31, "taker_buy_volume": 46824.7, "taker_buy_quote": 2519.37134}, {"ts": 1774785720000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 57298.9, "quote_volume": 3085.02837, "trades": 18, "taker_buy_volume": 56551.1, "taker_buy_quote": 3044.79673}, {"ts": 1774785780000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 17689.9, "quote_volume": 953.41996, "trades": 15, "taker_buy_volume": 16769.2, "taker_buy_quote": 903.8763}, {"ts": 1774785840000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 29494.8, "quote_volume": 1589.86318, "trades": 11, "taker_buy_volume": 2320.5, "taker_buy_quote": 125.16841}, {"ts": 1774785900000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3947.1, "quote_volume": 212.68404, "trades": 5, "taker_buy_volume": 3300.6, "taker_buy_quote": 177.90234}, {"ts": 1774785960000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 25883.6, "quote_volume": 1395.29345, "trades": 12, "taker_buy_volume": 22962.6, "taker_buy_quote": 1237.85155}, {"ts": 1774786020000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 32133.3, "quote_volume": 1732.29562, "trades": 16, "taker_buy_volume": 3107.5, "taker_buy_quote": 167.805}, {"ts": 1774786080000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6741.3, "quote_volume": 362.92918, "trades": 6, "taker_buy_volume": 2472.4, "taker_buy_quote": 133.26236}, {"ts": 1774786140000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3372.8, "quote_volume": 181.72635, "trades": 3, "taker_buy_volume": 2697.1, "taker_buy_quote": 145.37369}, {"ts": 1774786200000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 12898.2, "quote_volume": 695.06441, "trades": 5, "taker_buy_volume": 11412.5, "taker_buy_quote": 615.13375}, {"ts": 1774786260000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4263.1, "quote_volume": 229.69547, "trades": 7, "taker_buy_volume": 3406.9, "taker_buy_quote": 183.63191}, {"ts": 1774786320000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2828.9, "quote_volume": 152.38771, "trades": 3, "taker_buy_volume": 1928.9, "taker_buy_quote": 103.96771}, {"ts": 1774786380000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3652.8, "quote_volume": 196.81132, "trades": 3, "taker_buy_volume": 2906.8, "taker_buy_quote": 156.67652}, {"ts": 1774786440000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 68529.3, "quote_volume": 3686.92109, "trades": 18, "taker_buy_volume": 1281.3, "taker_buy_quote": 69.06207}, {"ts": 1774786500000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2903.5, "quote_volume": 156.13072, "trades": 3, "taker_buy_volume": 2127.7, "taker_buy_quote": 114.47026}, {"ts": 1774786560000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 22833.0, "quote_volume": 1226.40908, "trades": 15, "taker_buy_volume": 2769.8, "taker_buy_quote": 149.01524}, {"ts": 1774786620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3213.8, "quote_volume": 172.90244, "trades": 2, "taker_buy_volume": 3213.8, "taker_buy_quote": 172.90244}, {"ts": 1774786680000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5284.6, "quote_volume": 284.0815, "trades": 4, "taker_buy_volume": 2984.8, "taker_buy_quote": 160.58224}, {"ts": 1774786740000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2983.6, "quote_volume": 160.43533, "trades": 3, "taker_buy_volume": 2160.1, "taker_buy_quote": 116.21338}, {"ts": 1774786800000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 45992.8, "quote_volume": 2470.11537, "trades": 7, "taker_buy_volume": 3020.1, "taker_buy_quote": 162.48138}, {"ts": 1774786860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 158432.5, "quote_volume": 8507.82525, "trades": 32, "taker_buy_volume": 110185.4, "taker_buy_quote": 5916.95598}, {"ts": 1774786920000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 83353.4, "quote_volume": 4477.70115, "trades": 26, "taker_buy_volume": 49177.0, "taker_buy_quote": 2642.42847}, {"ts": 1774786980000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 44213.8, "quote_volume": 2378.52145, "trades": 10, "taker_buy_volume": 42403.9, "taker_buy_quote": 2281.32982}, {"ts": 1774787040000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3991.5, "quote_volume": 214.66511, "trades": 4, "taker_buy_volume": 3215.6, "taker_buy_quote": 172.99928}, {"ts": 1774787100000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2229.4, "quote_volume": 119.85626, "trades": 3, "taker_buy_volume": 1374.8, "taker_buy_quote": 73.96424}, {"ts": 1774787160000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3812.7, "quote_volume": 205.05137, "trades": 4, "taker_buy_volume": 3093.8, "taker_buy_quote": 166.44644}, {"ts": 1774787220000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 64293.1, "quote_volume": 3459.18884, "trades": 20, "taker_buy_volume": 63461.7, "taker_buy_quote": 3414.45952}, {"ts": 1774787280000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4019.5, "quote_volume": 216.56045, "trades": 4, "taker_buy_volume": 3113.5, "taker_buy_quote": 167.81765}, {"ts": 1774787340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 58069.4, "quote_volume": 3124.4719, "trades": 22, "taker_buy_volume": 16542.9, "taker_buy_quote": 890.3462}, {"ts": 1774787400000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 8019.9, "quote_volume": 431.81644, "trades": 6, "taker_buy_volume": 3458.2, "taker_buy_quote": 186.39698}, {"ts": 1774787460000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3868.4, "quote_volume": 208.44547, "trades": 5, "taker_buy_volume": 3255.5, "taker_buy_quote": 175.47145}, {"ts": 1774787520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2406.8, "quote_volume": 129.64281, "trades": 4, "taker_buy_volume": 1569.7, "taker_buy_quote": 84.60683}, {"ts": 1774787580000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 50525.4, "quote_volume": 2717.4897, "trades": 17, "taker_buy_volume": 2374.2, "taker_buy_quote": 127.84452}, {"ts": 1774787640000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 29826.8, "quote_volume": 1600.85333, "trades": 18, "taker_buy_volume": 2305.6, "taker_buy_quote": 124.04128}, {"ts": 1774787700000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 4330.0, "quote_volume": 232.43195, "trades": 4, "taker_buy_volume": 3439.5, "taker_buy_quote": 184.70115}, {"ts": 1774787760000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 17404.3, "quote_volume": 934.45772, "trades": 7, "taker_buy_volume": 15872.4, "taker_buy_quote": 852.34788}, {"ts": 1774787820000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 3439.3, "quote_volume": 184.62923, "trades": 4, "taker_buy_volume": 2827.5, "taker_buy_quote": 151.83675}, {"ts": 1774787880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2016.6, "quote_volume": 108.29142, "trades": 2, "taker_buy_volume": 2016.6, "taker_buy_quote": 108.29142}, {"ts": 1774787940000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 6870.3, "quote_volume": 368.57381, "trades": 6, "taker_buy_volume": 3257.3, "taker_buy_quote": 174.91701}, {"ts": 1774788000000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2192.4, "quote_volume": 117.65999, "trades": 3, "taker_buy_volume": 1473.5, "taker_buy_quote": 79.12695}, {"ts": 1774788060000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 31239.4, "quote_volume": 1677.46825, "trades": 9, "taker_buy_volume": 30364.1, "taker_buy_quote": 1630.55217}, {"ts": 1774788120000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3592.5, "quote_volume": 192.83614, "trades": 3, "taker_buy_volume": 2781.4, "taker_buy_quote": 149.36118}, {"ts": 1774788180000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 8181.1, "quote_volume": 438.76433, "trades": 4, "taker_buy_volume": 2573.7, "taker_buy_quote": 138.20769}, {"ts": 1774788240000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 66587.0, "quote_volume": 3562.93296, "trades": 16, "taker_buy_volume": 895.0, "taker_buy_quote": 47.972}, {"ts": 1774788300000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3695.3, "quote_volume": 197.98196, "trades": 7, "taker_buy_volume": 2834.1, "taker_buy_quote": 151.90776}, {"ts": 1774788360000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 7246.4, "quote_volume": 388.09897, "trades": 9, "taker_buy_volume": 4165.7, "taker_buy_quote": 223.28152}, {"ts": 1774788420000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3758.8, "quote_volume": 201.35, "trades": 10, "taker_buy_volume": 2542.0, "taker_buy_quote": 136.2512}, {"ts": 1774788480000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 46907.4, "quote_volume": 2514.17338, "trades": 17, "taker_buy_volume": 46274.8, "taker_buy_quote": 2480.32928}, {"ts": 1774788540000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3659.9, "quote_volume": 196.45252, "trades": 4, "taker_buy_volume": 2818.8, "taker_buy_quote": 151.36956}, {"ts": 1774788600000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3954.0, "quote_volume": 212.2459, "trades": 5, "taker_buy_volume": 3115.0, "taker_buy_quote": 167.2755}, {"ts": 1774788660000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 21336.8, "quote_volume": 1145.72307, "trades": 25, "taker_buy_volume": 14564.7, "taker_buy_quote": 782.12439}, {"ts": 1774788720000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 8832.9, "quote_volume": 474.47277, "trades": 16, "taker_buy_volume": 8222.2, "taker_buy_quote": 441.67818}, {"ts": 1774788780000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3861.5, "quote_volume": 207.6802, "trades": 3, "taker_buy_volume": 3176.5, "taker_buy_quote": 170.8957}, {"ts": 1774788840000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 73193.3, "quote_volume": 3936.58047, "trades": 9, "taker_buy_volume": 61002.6, "taker_buy_quote": 3281.93988}, {"ts": 1774788900000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 22316.9, "quote_volume": 1200.58089, "trades": 10, "taker_buy_volume": 21633.6, "taker_buy_quote": 1163.88768}, {"ts": 1774788960000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 22247.8, "quote_volume": 1194.975, "trades": 7, "taker_buy_volume": 2681.4, "taker_buy_quote": 144.25932}, {"ts": 1774789020000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3654.0, "quote_volume": 196.50538, "trades": 3, "taker_buy_volume": 2855.8, "taker_buy_quote": 153.64204}, {"ts": 1774789080000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3300.1, "quote_volume": 177.47447, "trades": 3, "taker_buy_volume": 2591.0, "taker_buy_quote": 139.3958}, {"ts": 1774789140000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2921.4, "quote_volume": 157.06782, "trades": 4, "taker_buy_volume": 1886.4, "taker_buy_quote": 101.48832}, {"ts": 1774789200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 22273.6, "quote_volume": 1196.09232, "trades": 24, "taker_buy_volume": 3571.8, "taker_buy_quote": 191.80566}, {"ts": 1774789260000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 15935.7, "quote_volume": 855.98809, "trades": 14, "taker_buy_volume": 2410.0, "taker_buy_quote": 129.658}, {"ts": 1774789320000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3093.7, "quote_volume": 166.37177, "trades": 6, "taker_buy_volume": 2400.8, "taker_buy_quote": 129.16304}, {"ts": 1774789380000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3820.4, "quote_volume": 205.44867, "trades": 4, "taker_buy_volume": 2931.9, "taker_buy_quote": 157.73622}, {"ts": 1774789440000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3724.2, "quote_volume": 200.28113, "trades": 6, "taker_buy_volume": 2915.9, "taker_buy_quote": 156.87542}, {"ts": 1774789500000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2422.4, "quote_volume": 130.25405, "trades": 4, "taker_buy_volume": 1711.7, "taker_buy_quote": 92.08946}, {"ts": 1774789560000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4142.3, "quote_volume": 222.77499, "trades": 5, "taker_buy_volume": 3334.8, "taker_buy_quote": 179.41224}, {"ts": 1774789620000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 80513.0, "quote_volume": 4323.06501, "trades": 18, "taker_buy_volume": 2990.6, "taker_buy_quote": 160.59522}, {"ts": 1774789680000, "open": 0.0536, "high": 0.0536, "low": 0.0533, "close": 0.0534, "volume": 262321.4, "quote_volume": 14015.15205, "trades": 120, "taker_buy_volume": 121318.6, "taker_buy_quote": 6480.15474}, {"ts": 1774789740000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 289524.1, "quote_volume": 15465.8321, "trades": 90, "taker_buy_volume": 179896.0, "taker_buy_quote": 9617.96126}, {"ts": 1774789800000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 152925.3, "quote_volume": 8166.38758, "trades": 73, "taker_buy_volume": 69235.5, "taker_buy_quote": 3697.35226}, {"ts": 1774789860000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 98622.3, "quote_volume": 5266.48426, "trades": 63, "taker_buy_volume": 75060.1, "taker_buy_quote": 4008.34295}, {"ts": 1774789920000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 135151.5, "quote_volume": 7217.10287, "trades": 20, "taker_buy_volume": 85679.7, "taker_buy_quote": 4575.30875}, {"ts": 1774789980000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 76260.7, "quote_volume": 4072.24683, "trades": 33, "taker_buy_volume": 4017.2, "taker_buy_quote": 214.51848}, {"ts": 1774790040000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 121266.8, "quote_volume": 6475.57571, "trades": 63, "taker_buy_volume": 55459.8, "taker_buy_quote": 2961.55332}, {"ts": 1774790100000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3523.1, "quote_volume": 188.05326, "trades": 3, "taker_buy_volume": 2720.3, "taker_buy_quote": 145.26402}, {"ts": 1774790160000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 111243.6, "quote_volume": 5935.39258, "trades": 38, "taker_buy_volume": 50180.7, "taker_buy_quote": 2679.64938}, {"ts": 1774790220000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 86900.5, "quote_volume": 4640.56684, "trades": 46, "taker_buy_volume": 55393.3, "taker_buy_quote": 2958.23236}, {"ts": 1774790280000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 70154.1, "quote_volume": 3746.16252, "trades": 28, "taker_buy_volume": 60515.8, "taker_buy_quote": 3231.54372}, {"ts": 1774790340000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 11117.5, "quote_volume": 593.82279, "trades": 7, "taker_buy_volume": 10417.2, "taker_buy_quote": 556.42677}, {"ts": 1774790400000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4292.2, "quote_volume": 229.54461, "trades": 7, "taker_buy_volume": 3411.3, "taker_buy_quote": 182.50455}, {"ts": 1774790460000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 48657.6, "quote_volume": 2605.41086, "trades": 20, "taker_buy_volume": 46208.0, "taker_buy_quote": 2474.38288}, {"ts": 1774790520000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 14041.2, "quote_volume": 751.53909, "trades": 7, "taker_buy_volume": 3348.9, "taker_buy_quote": 179.50104}, {"ts": 1774790580000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 5040.6, "quote_volume": 269.8258, "trades": 8, "taker_buy_volume": 1537.0, "taker_buy_quote": 82.3832}, {"ts": 1774790640000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 99471.0, "quote_volume": 5321.82201, "trades": 31, "taker_buy_volume": 68607.7, "taker_buy_quote": 3670.63546}, {"ts": 1774790700000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 15537.6, "quote_volume": 831.57824, "trades": 13, "taker_buy_volume": 14751.7, "taker_buy_quote": 789.53259}, {"ts": 1774790760000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 6627.6, "quote_volume": 355.10116, "trades": 7, "taker_buy_volume": 5245.6, "taker_buy_quote": 281.16416}, {"ts": 1774790820000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 4421.5, "quote_volume": 236.90831, "trades": 4, "taker_buy_volume": 3580.6, "taker_buy_quote": 191.92016}, {"ts": 1774790880000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3426.4, "quote_volume": 183.56984, "trades": 3, "taker_buy_volume": 2574.4, "taker_buy_quote": 137.98784}, {"ts": 1774790940000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2378.9, "quote_volume": 127.44392, "trades": 2, "taker_buy_volume": 1727.7, "taker_buy_quote": 92.60472}, {"ts": 1774791000000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 6218.1, "quote_volume": 333.22506, "trades": 5, "taker_buy_volume": 5567.1, "taker_buy_quote": 298.39656}, {"ts": 1774791060000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2562.7, "quote_volume": 137.25847, "trades": 8, "taker_buy_volume": 1540.2, "taker_buy_quote": 82.55472}, {"ts": 1774791120000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 36623.1, "quote_volume": 1963.24293, "trades": 23, "taker_buy_volume": 24654.0, "taker_buy_quote": 1321.69917}, {"ts": 1774791180000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 6376.5, "quote_volume": 342.02431, "trades": 4, "taker_buy_volume": 2439.1, "taker_buy_quote": 130.97967}, {"ts": 1774791240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 61647.6, "quote_volume": 3304.31136, "trades": 42, "taker_buy_volume": 2914.0, "taker_buy_quote": 156.1904}, {"ts": 1774791300000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 66674.1, "quote_volume": 3573.6527, "trades": 58, "taker_buy_volume": 21868.6, "taker_buy_quote": 1172.15696}, {"ts": 1774791360000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 27077.9, "quote_volume": 1450.95858, "trades": 21, "taker_buy_volume": 3111.5, "taker_buy_quote": 166.7764}, {"ts": 1774791420000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 23027.4, "quote_volume": 1234.43129, "trades": 18, "taker_buy_volume": 1626.5, "taker_buy_quote": 87.34305}, {"ts": 1774791480000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 245226.4, "quote_volume": 13128.6652, "trades": 92, "taker_buy_volume": 34286.2, "taker_buy_quote": 1837.74032}, {"ts": 1774791540000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 57715.1, "quote_volume": 3093.6761, "trades": 24, "taker_buy_volume": 47821.8, "taker_buy_quote": 2563.39522}, {"ts": 1774791600000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 2610.7, "quote_volume": 140.09007, "trades": 3, "taker_buy_volume": 1565.5, "taker_buy_quote": 84.06735}, {"ts": 1774791660000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 8946.2, "quote_volume": 479.4293, "trades": 28, "taker_buy_volume": 2555.5, "taker_buy_quote": 136.9748}, {"ts": 1774791720000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 13158.2, "quote_volume": 705.18527, "trades": 12, "taker_buy_volume": 12215.7, "taker_buy_quote": 654.76152}, {"ts": 1774791780000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 7551.7, "quote_volume": 404.69894, "trades": 5, "taker_buy_volume": 6829.9, "taker_buy_quote": 366.08264}, {"ts": 1774791840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3209.3, "quote_volume": 172.01848, "trades": 3, "taker_buy_volume": 3209.3, "taker_buy_quote": 172.01848}, {"ts": 1774791900000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 42245.2, "quote_volume": 2264.11091, "trades": 8, "taker_buy_volume": 39927.1, "taker_buy_quote": 2140.09256}, {"ts": 1774791960000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2488.6, "quote_volume": 133.29836, "trades": 3, "taker_buy_volume": 1582.6, "taker_buy_quote": 84.82736}, {"ts": 1774792020000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3479.5, "quote_volume": 186.41535, "trades": 3, "taker_buy_volume": 2621.0, "taker_buy_quote": 140.4856}, {"ts": 1774792080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 64301.3, "quote_volume": 3440.11955, "trades": 27, "taker_buy_volume": 15274.6, "taker_buy_quote": 817.1911}, {"ts": 1774792140000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2781.3, "quote_volume": 149.00976, "trades": 3, "taker_buy_volume": 2102.1, "taker_buy_quote": 112.67256}, {"ts": 1774792200000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3435.1, "quote_volume": 184.04489, "trades": 3, "taker_buy_volume": 2670.4, "taker_buy_quote": 143.13344}, {"ts": 1774792260000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3469.9, "quote_volume": 185.897, "trades": 6, "taker_buy_volume": 2573.5, "taker_buy_quote": 137.9396}, {"ts": 1774792320000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 38675.9, "quote_volume": 2069.40067, "trades": 11, "taker_buy_volume": 2400.2, "taker_buy_quote": 128.65072}, {"ts": 1774792380000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 8668.5, "quote_volume": 463.70355, "trades": 6, "taker_buy_volume": 8056.5, "taker_buy_quote": 431.02275}, {"ts": 1774792440000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4485.0, "quote_volume": 239.86487, "trades": 7, "taker_buy_volume": 3658.7, "taker_buy_quote": 195.74045}, {"ts": 1774792500000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 206286.1, "quote_volume": 11022.9502, "trades": 56, "taker_buy_volume": 44600.5, "taker_buy_quote": 2383.54069}, {"ts": 1774792560000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 18903.8, "quote_volume": 1007.78124, "trades": 13, "taker_buy_volume": 2087.0, "taker_buy_quote": 111.4458}, {"ts": 1774792620000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3789.0, "quote_volume": 202.24514, "trades": 7, "taker_buy_volume": 2914.4, "taker_buy_quote": 155.62896}, {"ts": 1774792680000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4765.3, "quote_volume": 254.39263, "trades": 5, "taker_buy_volume": 4021.4, "taker_buy_quote": 214.74276}, {"ts": 1774792740000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3011.8, "quote_volume": 160.76831, "trades": 3, "taker_buy_volume": 2393.7, "taker_buy_quote": 127.82358}, {"ts": 1774792800000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 383097.1, "quote_volume": 20419.20017, "trades": 73, "taker_buy_volume": 202484.9, "taker_buy_quote": 10792.56991}, {"ts": 1774792860000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 18993.5, "quote_volume": 1012.27134, "trades": 9, "taker_buy_volume": 3316.5, "taker_buy_quote": 176.76945}, {"ts": 1774792920000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4582.3, "quote_volume": 244.14916, "trades": 7, "taker_buy_volume": 3708.0, "taker_buy_quote": 197.6364}, {"ts": 1774792980000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 7834.2, "quote_volume": 417.16545, "trades": 6, "taker_buy_volume": 3860.1, "taker_buy_quote": 205.74333}, {"ts": 1774793040000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3812.3, "quote_volume": 203.11628, "trades": 4, "taker_buy_volume": 3019.2, "taker_buy_quote": 160.92336}, {"ts": 1774793100000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 15114.5, "quote_volume": 804.67256, "trades": 23, "taker_buy_volume": 5811.6, "taker_buy_quote": 309.75828}, {"ts": 1774793160000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 20296.5, "quote_volume": 1079.94504, "trades": 8, "taker_buy_volume": 1712.4, "taker_buy_quote": 91.27092}, {"ts": 1774793220000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3822.4, "quote_volume": 203.64972, "trades": 3, "taker_buy_volume": 2980.4, "taker_buy_quote": 158.85532}, {"ts": 1774793280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4557.7, "quote_volume": 242.86073, "trades": 4, "taker_buy_volume": 3910.9, "taker_buy_quote": 208.45097}, {"ts": 1774793340000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 423578.6, "quote_volume": 22524.64254, "trades": 66, "taker_buy_volume": 69977.6, "taker_buy_quote": 3722.80832}, {"ts": 1774793400000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 110933.8, "quote_volume": 5900.13953, "trades": 27, "taker_buy_volume": 95547.5, "taker_buy_quote": 5083.127}, {"ts": 1774793460000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 367415.7, "quote_volume": 19619.19622, "trades": 37, "taker_buy_volume": 366688.9, "taker_buy_quote": 19580.51046}, {"ts": 1774793520000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 376277.5, "quote_volume": 20147.89351, "trades": 98, "taker_buy_volume": 213838.7, "taker_buy_quote": 11444.29479}, {"ts": 1774793580000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4596.8, "quote_volume": 245.64274, "trades": 7, "taker_buy_volume": 1736.2, "taker_buy_quote": 92.8867}, {"ts": 1774793640000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 66964.9, "quote_volume": 3576.08204, "trades": 23, "taker_buy_volume": 3308.3, "taker_buy_quote": 176.8196}, {"ts": 1774793700000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 112287.3, "quote_volume": 5996.04321, "trades": 68, "taker_buy_volume": 69509.8, "taker_buy_quote": 3711.82332}, {"ts": 1774793760000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 21802.4, "quote_volume": 1165.46551, "trades": 14, "taker_buy_volume": 12173.5, "taker_buy_quote": 651.28225}, {"ts": 1774793820000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 99882.7, "quote_volume": 5333.85064, "trades": 19, "taker_buy_volume": 20753.0, "taker_buy_quote": 1108.34566}, {"ts": 1774793880000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 10510.7, "quote_volume": 561.18826, "trades": 13, "taker_buy_volume": 9679.5, "taker_buy_quote": 516.8853}, {"ts": 1774793940000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 1374.2, "quote_volume": 73.31898, "trades": 3, "taker_buy_volume": 741.2, "taker_buy_quote": 39.58008}, {"ts": 1774794000000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 36460.8, "quote_volume": 1946.93078, "trades": 9, "taker_buy_volume": 35701.4, "taker_buy_quote": 1906.45476}, {"ts": 1774794060000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 2494.7, "quote_volume": 133.14113, "trades": 2, "taker_buy_volume": 1736.2, "taker_buy_quote": 92.71308}, {"ts": 1774794120000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 4475.5, "quote_volume": 238.90111, "trades": 4, "taker_buy_volume": 3569.6, "taker_buy_quote": 190.61664}, {"ts": 1774794180000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3962.2, "quote_volume": 211.34024, "trades": 4, "taker_buy_volume": 1549.8, "taker_buy_quote": 82.75932}, {"ts": 1774794240000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 65097.0, "quote_volume": 3469.95261, "trades": 21, "taker_buy_volume": 33124.0, "taker_buy_quote": 1765.79171}, {"ts": 1774794300000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 78646.0, "quote_volume": 4191.68797, "trades": 19, "taker_buy_volume": 19101.9, "taker_buy_quote": 1018.13127}, {"ts": 1774794360000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3129.1, "quote_volume": 166.71543, "trades": 3, "taker_buy_volume": 2473.1, "taker_buy_quote": 131.81623}, {"ts": 1774794420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 15059.2, "quote_volume": 802.65536, "trades": 13, "taker_buy_volume": 15059.2, "taker_buy_quote": 802.65536}, {"ts": 1774794480000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 6022.6, "quote_volume": 321.37537, "trades": 8, "taker_buy_volume": 3707.9, "taker_buy_quote": 198.00186}, {"ts": 1774794540000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 5849.5, "quote_volume": 312.28923, "trades": 4, "taker_buy_volume": 5108.8, "taker_buy_quote": 272.80992}, {"ts": 1774794600000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2197.9, "quote_volume": 117.29889, "trades": 3, "taker_buy_volume": 1508.2, "taker_buy_quote": 80.53788}, {"ts": 1774794660000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 5478.9, "quote_volume": 292.48618, "trades": 11, "taker_buy_volume": 4608.1, "taker_buy_quote": 246.07254}, {"ts": 1774794720000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 4013.6, "quote_volume": 214.23486, "trades": 10, "taker_buy_volume": 3099.8, "taker_buy_quote": 165.52932}, {"ts": 1774794780000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3224.6, "quote_volume": 172.07793, "trades": 4, "taker_buy_volume": 2067.5, "taker_buy_quote": 110.4045}, {"ts": 1774794840000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 75979.5, "quote_volume": 4057.22079, "trades": 37, "taker_buy_volume": 46450.9, "taker_buy_quote": 2480.47806}, {"ts": 1774794900000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4367.4, "quote_volume": 233.57712, "trades": 4, "taker_buy_volume": 3579.6, "taker_buy_quote": 191.5086}, {"ts": 1774794960000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 8763.3, "quote_volume": 468.74656, "trades": 3, "taker_buy_volume": 7863.4, "taker_buy_quote": 420.6919}, {"ts": 1774795020000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 22665.4, "quote_volume": 1210.19401, "trades": 14, "taker_buy_volume": 2378.7, "taker_buy_quote": 127.02258}, {"ts": 1774795080000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 38460.1, "quote_volume": 2050.14476, "trades": 10, "taker_buy_volume": 2214.3, "taker_buy_quote": 118.24362}, {"ts": 1774795140000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 29430.0, "quote_volume": 1568.68068, "trades": 17, "taker_buy_volume": 1922.9, "taker_buy_quote": 102.61328}, {"ts": 1774795200000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3713.0, "quote_volume": 197.78905, "trades": 7, "taker_buy_volume": 2574.5, "taker_buy_quote": 137.22085}, {"ts": 1774795260000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 184148.2, "quote_volume": 9815.02289, "trades": 35, "taker_buy_volume": 88358.6, "taker_buy_quote": 4709.51338}, {"ts": 1774795320000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 92719.6, "quote_volume": 4942.64183, "trades": 18, "taker_buy_volume": 6871.5, "taker_buy_quote": 366.9381}, {"ts": 1774795380000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3509.8, "quote_volume": 187.23168, "trades": 3, "taker_buy_volume": 1593.4, "taker_buy_quote": 85.08756}, {"ts": 1774795440000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3487.5, "quote_volume": 186.15179, "trades": 5, "taker_buy_volume": 2680.4, "taker_buy_quote": 143.13336}, {"ts": 1774795500000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 244677.8, "quote_volume": 13041.6927, "trades": 23, "taker_buy_volume": 39344.9, "taker_buy_quote": 2097.44913}, {"ts": 1774795560000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 2430.5, "quote_volume": 129.47356, "trades": 3, "taker_buy_volume": 1709.6, "taker_buy_quote": 91.12168}, {"ts": 1774795620000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 2632.1, "quote_volume": 140.20464, "trades": 3, "taker_buy_volume": 1769.2, "taker_buy_quote": 94.29836}, {"ts": 1774795680000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 2941.4, "quote_volume": 156.69823, "trades": 3, "taker_buy_volume": 2157.5, "taker_buy_quote": 114.99475}, {"ts": 1774795740000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 267005.5, "quote_volume": 14231.62938, "trades": 94, "taker_buy_volume": 225106.0, "taker_buy_quote": 11998.38603}, {"ts": 1774795800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 13513.7, "quote_volume": 720.28021, "trades": 18, "taker_buy_volume": 1385.6, "taker_buy_quote": 73.85248}, {"ts": 1774795860000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 6664.0, "quote_volume": 354.86725, "trades": 11, "taker_buy_volume": 3424.5, "taker_buy_quote": 182.52585}, {"ts": 1774795920000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 21394.6, "quote_volume": 1139.09744, "trades": 11, "taker_buy_volume": 9047.2, "taker_buy_quote": 482.21576}, {"ts": 1774795980000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3370.5, "quote_volume": 179.56291, "trades": 3, "taker_buy_volume": 2523.1, "taker_buy_quote": 134.48123}, {"ts": 1774796040000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2470.8, "quote_volume": 131.62408, "trades": 2, "taker_buy_volume": 1775.2, "taker_buy_quote": 94.61816}, {"ts": 1774796100000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 6775.6, "quote_volume": 360.77569, "trades": 6, "taker_buy_volume": 3137.7, "taker_buy_quote": 167.23941}, {"ts": 1774796160000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4006.4, "quote_volume": 213.47797, "trades": 5, "taker_buy_volume": 3374.9, "taker_buy_quote": 179.88217}, {"ts": 1774796220000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3302.8, "quote_volume": 175.94942, "trades": 4, "taker_buy_volume": 2404.6, "taker_buy_quote": 128.16518}, {"ts": 1774796280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3235.3, "quote_volume": 172.36107, "trades": 3, "taker_buy_volume": 2431.1, "taker_buy_quote": 129.57763}, {"ts": 1774796340000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3195.3, "quote_volume": 170.24015, "trades": 4, "taker_buy_volume": 2501.9, "taker_buy_quote": 133.35127}, {"ts": 1774796400000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 112569.2, "quote_volume": 6006.30641, "trades": 69, "taker_buy_volume": 46181.0, "taker_buy_quote": 2463.76248}, {"ts": 1774796460000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 24595.7, "quote_volume": 1313.32022, "trades": 18, "taker_buy_volume": 3573.6, "taker_buy_quote": 190.83024}, {"ts": 1774796520000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 17483.4, "quote_volume": 933.52634, "trades": 20, "taker_buy_volume": 7438.5, "taker_buy_quote": 397.2159}, {"ts": 1774796580000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 1722.5, "quote_volume": 91.90827, "trades": 3, "taker_buy_volume": 990.2, "taker_buy_quote": 52.87668}, {"ts": 1774796640000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 117829.1, "quote_volume": 6280.2277, "trades": 45, "taker_buy_volume": 62177.1, "taker_buy_quote": 3314.03943}, {"ts": 1774796700000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 5429.4, "quote_volume": 289.63805, "trades": 8, "taker_buy_volume": 4723.6, "taker_buy_quote": 252.01891}, {"ts": 1774796760000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3969.2, "quote_volume": 211.87402, "trades": 3, "taker_buy_volume": 3156.6, "taker_buy_quote": 168.56244}, {"ts": 1774796820000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 1748.5, "quote_volume": 93.2819, "trades": 2, "taker_buy_volume": 868.5, "taker_buy_quote": 46.3779}, {"ts": 1774796880000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4520.2, "quote_volume": 241.21935, "trades": 5, "taker_buy_volume": 2926.9, "taker_buy_quote": 156.29646}, {"ts": 1774796940000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3645.2, "quote_volume": 194.57362, "trades": 3, "taker_buy_volume": 2844.6, "taker_buy_quote": 151.90164}, {"ts": 1774797000000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 72631.8, "quote_volume": 3872.92086, "trades": 32, "taker_buy_volume": 62679.1, "taker_buy_quote": 3342.44195}, {"ts": 1774797060000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 13754.5, "quote_volume": 733.34879, "trades": 10, "taker_buy_volume": 2339.4, "taker_buy_quote": 124.92396}, {"ts": 1774797120000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 35742.6, "quote_volume": 1905.35131, "trades": 17, "taker_buy_volume": 2707.3, "taker_buy_quote": 144.56982}, {"ts": 1774797180000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 86421.3, "quote_volume": 4606.18878, "trades": 22, "taker_buy_volume": 85756.2, "taker_buy_quote": 4570.80546}, {"ts": 1774797240000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 18321.8, "quote_volume": 976.67979, "trades": 9, "taker_buy_volume": 3545.2, "taker_buy_quote": 189.08701}, {"ts": 1774797300000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 5856.7, "quote_volume": 312.67721, "trades": 5, "taker_buy_volume": 5151.0, "taker_buy_quote": 275.0634}, {"ts": 1774797360000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 106944.2, "quote_volume": 5712.05002, "trades": 38, "taker_buy_volume": 52950.3, "taker_buy_quote": 2828.84039}, {"ts": 1774797420000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 54793.5, "quote_volume": 2925.86467, "trades": 51, "taker_buy_volume": 31572.3, "taker_buy_quote": 1685.96082}, {"ts": 1774797480000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2825.1, "quote_volume": 150.79142, "trades": 4, "taker_buy_volume": 2135.9, "taker_buy_quote": 114.05706}, {"ts": 1774797540000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 87930.9, "quote_volume": 4686.64204, "trades": 25, "taker_buy_volume": 58977.5, "taker_buy_quote": 3143.50075}, {"ts": 1774797600000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 20637.3, "quote_volume": 1099.88032, "trades": 6, "taker_buy_volume": 19759.6, "taker_buy_quote": 1053.18668}, {"ts": 1774797660000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2762.8, "quote_volume": 147.19162, "trades": 5, "taker_buy_volume": 2106.6, "taker_buy_quote": 112.28178}, {"ts": 1774797720000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3901.0, "quote_volume": 207.85003, "trades": 4, "taker_buy_volume": 3168.3, "taker_buy_quote": 168.87039}, {"ts": 1774797780000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 27837.1, "quote_volume": 1484.1149, "trades": 13, "taker_buy_volume": 27220.5, "taker_buy_quote": 1451.31178}, {"ts": 1774797840000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3545.9, "quote_volume": 189.28068, "trades": 3, "taker_buy_volume": 2842.1, "taker_buy_quote": 151.76814}, {"ts": 1774797900000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 38357.8, "quote_volume": 2044.39716, "trades": 17, "taker_buy_volume": 1874.3, "taker_buy_quote": 99.90019}, {"ts": 1774797960000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4170.1, "quote_volume": 222.18602, "trades": 4, "taker_buy_volume": 3367.0, "taker_buy_quote": 179.4611}, {"ts": 1774798020000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 374683.2, "quote_volume": 19878.92253, "trades": 95, "taker_buy_volume": 111358.0, "taker_buy_quote": 5907.43949}, {"ts": 1774798080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 119490.0, "quote_volume": 6344.919, "trades": 46, "taker_buy_volume": 69162.1, "taker_buy_quote": 3672.50751}, {"ts": 1774798140000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 14021.6, "quote_volume": 745.74107, "trades": 10, "taker_buy_volume": 13246.5, "taker_buy_quote": 704.58326}, {"ts": 1774798200000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 40554.7, "quote_volume": 2153.71229, "trades": 7, "taker_buy_volume": 2577.2, "taker_buy_quote": 137.10704}, {"ts": 1774798260000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 6169.2, "quote_volume": 328.13774, "trades": 5, "taker_buy_volume": 5532.2, "taker_buy_quote": 294.31304}, {"ts": 1774798320000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 34369.2, "quote_volume": 1825.00374, "trades": 18, "taker_buy_volume": 29416.0, "taker_buy_quote": 1562.03114}, {"ts": 1774798380000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 8681.1, "quote_volume": 461.74678, "trades": 5, "taker_buy_volume": 7803.7, "taker_buy_quote": 415.15684}, {"ts": 1774798440000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 40326.1, "quote_volume": 2145.16811, "trades": 63, "taker_buy_volume": 10134.9, "taker_buy_quote": 539.17668}, {"ts": 1774798500000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 36061.3, "quote_volume": 1918.39869, "trades": 34, "taker_buy_volume": 24938.7, "taker_buy_quote": 1326.73884}, {"ts": 1774798560000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 66595.6, "quote_volume": 3542.93452, "trades": 30, "taker_buy_volume": 30457.3, "taker_buy_quote": 1620.46477}, {"ts": 1774798620000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 11485.3, "quote_volume": 610.93664, "trades": 4, "taker_buy_volume": 10672.1, "taker_buy_quote": 567.75572}, {"ts": 1774798680000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 106030.8, "quote_volume": 5630.30805, "trades": 34, "taker_buy_volume": 37717.5, "taker_buy_quote": 2002.94351}, {"ts": 1774798740000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 10052.0, "quote_volume": 534.69623, "trades": 11, "taker_buy_volume": 9350.3, "taker_buy_quote": 497.43596}, {"ts": 1774798800000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 9788.2, "quote_volume": 520.66738, "trades": 7, "taker_buy_volume": 9139.6, "taker_buy_quote": 486.22672}, {"ts": 1774798860000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3028.8, "quote_volume": 161.03354, "trades": 6, "taker_buy_volume": 2042.6, "taker_buy_quote": 108.66632}, {"ts": 1774798920000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 4762.7, "quote_volume": 253.30806, "trades": 5, "taker_buy_volume": 4086.9, "taker_buy_quote": 217.42308}, {"ts": 1774798980000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 2316.4, "quote_volume": 123.16779, "trades": 2, "taker_buy_volume": 1669.5, "taker_buy_quote": 88.8174}, {"ts": 1774799040000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 10454.8, "quote_volume": 555.39871, "trades": 5, "taker_buy_volume": 2488.3, "taker_buy_quote": 132.37756}, {"ts": 1774799100000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 5854.5, "quote_volume": 311.39773, "trades": 4, "taker_buy_volume": 5237.8, "taker_buy_quote": 278.65096}, {"ts": 1774799160000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 34347.2, "quote_volume": 1827.20766, "trades": 15, "taker_buy_volume": 33713.4, "taker_buy_quote": 1793.55288}, {"ts": 1774799220000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 2880.7, "quote_volume": 153.17939, "trades": 5, "taker_buy_volume": 2142.2, "taker_buy_quote": 113.96504}, {"ts": 1774799280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 8779.9, "quote_volume": 467.09068, "trades": 13, "taker_buy_volume": 6255.4, "taker_buy_quote": 332.78728}, {"ts": 1774799340000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3404.4, "quote_volume": 181.39294, "trades": 4, "taker_buy_volume": 2788.6, "taker_buy_quote": 148.63238}, {"ts": 1774799400000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3100.9, "quote_volume": 165.20827, "trades": 5, "taker_buy_volume": 2403.9, "taker_buy_quote": 128.12787}, {"ts": 1774799460000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 10235.0, "quote_volume": 544.95633, "trades": 8, "taker_buy_volume": 4543.3, "taker_buy_quote": 242.15789}, {"ts": 1774799520000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 4094.2, "quote_volume": 217.93513, "trades": 4, "taker_buy_volume": 1236.9, "taker_buy_quote": 65.92677}, {"ts": 1774799580000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 27022.9, "quote_volume": 1439.85655, "trades": 15, "taker_buy_volume": 22382.7, "taker_buy_quote": 1192.99791}, {"ts": 1774799640000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 66113.1, "quote_volume": 3523.60199, "trades": 82, "taker_buy_volume": 4275.8, "taker_buy_quote": 227.90014}, {"ts": 1774799700000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 20652.0, "quote_volume": 1100.43459, "trades": 16, "taker_buy_volume": 1583.7, "taker_buy_quote": 84.41121}, {"ts": 1774799760000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5086.4, "quote_volume": 270.86464, "trades": 7, "taker_buy_volume": 2681.6, "taker_buy_quote": 142.92928}, {"ts": 1774799820000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3349.7, "quote_volume": 178.46123, "trades": 3, "taker_buy_volume": 2571.9, "taker_buy_quote": 137.08227}, {"ts": 1774799880000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3251.0, "quote_volume": 173.21313, "trades": 3, "taker_buy_volume": 2599.3, "taker_buy_quote": 138.54269}, {"ts": 1774799940000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2826.9, "quote_volume": 150.58301, "trades": 4, "taker_buy_volume": 1919.3, "taker_buy_quote": 102.29869}, {"ts": 1774800000000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 154652.1, "quote_volume": 8229.47833, "trades": 61, "taker_buy_volume": 86806.0, "taker_buy_quote": 4620.06581}, {"ts": 1774800060000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 26495.8, "quote_volume": 1409.89135, "trades": 12, "taker_buy_volume": 3147.9, "taker_buy_quote": 167.78307}, {"ts": 1774800120000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 17210.3, "quote_volume": 915.49961, "trades": 8, "taker_buy_volume": 16326.8, "taker_buy_quote": 868.58576}, {"ts": 1774800180000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 6111.2, "quote_volume": 325.01508, "trades": 6, "taker_buy_volume": 5103.6, "taker_buy_quote": 271.51152}, {"ts": 1774800240000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 9732.1, "quote_volume": 517.6674, "trades": 8, "taker_buy_volume": 8928.9, "taker_buy_quote": 475.01748}, {"ts": 1774800300000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 44934.9, "quote_volume": 2387.39829, "trades": 18, "taker_buy_volume": 15301.5, "taker_buy_quote": 813.86475}, {"ts": 1774800360000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 4909.0, "quote_volume": 260.5844, "trades": 4, "taker_buy_volume": 4074.0, "taker_buy_quote": 216.3294}, {"ts": 1774800420000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 4824.4, "quote_volume": 256.10582, "trades": 4, "taker_buy_volume": 4126.2, "taker_buy_quote": 219.10122}, {"ts": 1774800480000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 3142.3, "quote_volume": 166.78259, "trades": 3, "taker_buy_volume": 2406.9, "taker_buy_quote": 127.80639}, {"ts": 1774800540000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 2445.6, "quote_volume": 129.79873, "trades": 2, "taker_buy_volume": 1819.3, "taker_buy_quote": 96.60483}, {"ts": 1774800600000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 57994.8, "quote_volume": 3078.64128, "trades": 25, "taker_buy_volume": 37720.5, "taker_buy_quote": 2003.17637}, {"ts": 1774800660000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 21444.8, "quote_volume": 1138.94611, "trades": 12, "taker_buy_volume": 2272.3, "taker_buy_quote": 120.88636}, {"ts": 1774800720000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 2430.1, "quote_volume": 128.97623, "trades": 5, "taker_buy_volume": 1809.3, "taker_buy_quote": 96.07383}, {"ts": 1774800780000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 63271.8, "quote_volume": 3359.64832, "trades": 33, "taker_buy_volume": 62429.2, "taker_buy_quote": 3314.99052}, {"ts": 1774800840000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 291545.6, "quote_volume": 15452.98466, "trades": 57, "taker_buy_volume": 63063.1, "taker_buy_quote": 3343.41216}, {"ts": 1774800900000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 24472.0, "quote_volume": 1297.70615, "trades": 21, "taker_buy_volume": 8280.8, "taker_buy_quote": 439.57255}, {"ts": 1774800960000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 53540.4, "quote_volume": 2842.95824, "trades": 22, "taker_buy_volume": 51307.8, "taker_buy_quote": 2724.63044}, {"ts": 1774801020000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 47304.8, "quote_volume": 2516.66913, "trades": 22, "taker_buy_volume": 38380.0, "taker_buy_quote": 2041.94328}, {"ts": 1774801080000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 32494.6, "quote_volume": 1731.98453, "trades": 31, "taker_buy_volume": 18903.3, "taker_buy_quote": 1007.64807}, {"ts": 1774801140000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 94210.5, "quote_volume": 5024.29154, "trades": 51, "taker_buy_volume": 57975.8, "taker_buy_quote": 3091.89739}, {"ts": 1774801200000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 24100.2, "quote_volume": 1286.95068, "trades": 21, "taker_buy_volume": 8080.6, "taker_buy_quote": 431.50404}, {"ts": 1774801260000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 78820.5, "quote_volume": 4208.92604, "trades": 22, "taker_buy_volume": 19490.5, "taker_buy_quote": 1040.7927}, {"ts": 1774801320000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 19200.6, "quote_volume": 1025.20642, "trades": 25, "taker_buy_volume": 5555.6, "taker_buy_quote": 296.66904}, {"ts": 1774801380000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 13728.0, "quote_volume": 732.98993, "trades": 6, "taker_buy_volume": 12875.3, "taker_buy_quote": 687.54102}, {"ts": 1774801440000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 4733.5, "quote_volume": 252.70151, "trades": 4, "taker_buy_volume": 4059.6, "taker_buy_quote": 216.78264}, {"ts": 1774801500000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2623.2, "quote_volume": 139.9915, "trades": 2, "taker_buy_volume": 1749.4, "taker_buy_quote": 93.41796}, {"ts": 1774801560000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 20596.0, "quote_volume": 1099.75782, "trades": 5, "taker_buy_volume": 19910.2, "taker_buy_quote": 1063.20468}, {"ts": 1774801620000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 5272.7, "quote_volume": 281.27703, "trades": 6, "taker_buy_volume": 2421.2, "taker_buy_quote": 129.29208}, {"ts": 1774801680000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 3753.9, "quote_volume": 200.20521, "trades": 4, "taker_buy_volume": 1223.4, "taker_buy_quote": 65.32956}, {"ts": 1774801740000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 43848.3, "quote_volume": 2341.43679, "trades": 14, "taker_buy_volume": 43224.0, "taker_buy_quote": 2308.1616}, {"ts": 1774801800000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 50342.6, "quote_volume": 2683.18226, "trades": 20, "taker_buy_volume": 5390.0, "taker_buy_quote": 287.287}, {"ts": 1774801860000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3992.7, "quote_volume": 212.69127, "trades": 5, "taker_buy_volume": 2796.3, "taker_buy_quote": 149.04279}, {"ts": 1774801920000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 60992.0, "quote_volume": 3250.97724, "trades": 15, "taker_buy_volume": 59465.1, "taker_buy_quote": 3169.59347}, {"ts": 1774801980000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 25101.3, "quote_volume": 1338.17292, "trades": 11, "taker_buy_volume": 2736.3, "taker_buy_quote": 146.11842}, {"ts": 1774802040000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 10390.0, "quote_volume": 553.72398, "trades": 8, "taker_buy_volume": 9759.8, "taker_buy_quote": 520.19734}, {"ts": 1774802100000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3513.5, "quote_volume": 187.19486, "trades": 3, "taker_buy_volume": 2766.6, "taker_buy_quote": 147.45978}, {"ts": 1774802160000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 2658.4, "quote_volume": 141.61567, "trades": 4, "taker_buy_volume": 1887.9, "taker_buy_quote": 100.62507}, {"ts": 1774802220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4996.7, "quote_volume": 266.32411, "trades": 9, "taker_buy_volume": 4996.7, "taker_buy_quote": 266.32411}, {"ts": 1774802280000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3306.6, "quote_volume": 176.16169, "trades": 3, "taker_buy_volume": 2505.7, "taker_buy_quote": 133.55381}, {"ts": 1774802340000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2485.7, "quote_volume": 132.40629, "trades": 2, "taker_buy_volume": 1670.5, "taker_buy_quote": 89.03765}, {"ts": 1774802400000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4553.3, "quote_volume": 242.61734, "trades": 5, "taker_buy_volume": 3817.8, "taker_buy_quote": 203.48874}, {"ts": 1774802460000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1933.1, "quote_volume": 102.95896, "trades": 2, "taker_buy_volume": 1180.4, "taker_buy_quote": 62.91532}, {"ts": 1774802520000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3338.0, "quote_volume": 177.84292, "trades": 4, "taker_buy_volume": 2613.2, "taker_buy_quote": 139.28356}, {"ts": 1774802580000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 60863.1, "quote_volume": 3237.77472, "trades": 21, "taker_buy_volume": 2502.4, "taker_buy_quote": 133.12768}, {"ts": 1774802640000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3682.7, "quote_volume": 195.84408, "trades": 3, "taker_buy_volume": 2927.1, "taker_buy_quote": 155.72172}, {"ts": 1774802700000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3147.2, "quote_volume": 167.34281, "trades": 3, "taker_buy_volume": 2264.9, "taker_buy_quote": 120.49268}, {"ts": 1774802760000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 2739.4, "quote_volume": 145.64848, "trades": 3, "taker_buy_volume": 1863.4, "taker_buy_quote": 99.13288}, {"ts": 1774802820000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3742.2, "quote_volume": 199.01039, "trades": 4, "taker_buy_volume": 2995.7, "taker_buy_quote": 159.37124}, {"ts": 1774802880000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3525.4, "quote_volume": 187.46062, "trades": 3, "taker_buy_volume": 2618.8, "taker_buy_quote": 139.32016}, {"ts": 1774802940000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 4309.4, "quote_volume": 229.17734, "trades": 6, "taker_buy_volume": 3482.0, "taker_buy_quote": 185.2424}, {"ts": 1774803000000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3697.2, "quote_volume": 196.62355, "trades": 3, "taker_buy_volume": 3022.3, "taker_buy_quote": 160.78636}, {"ts": 1774803060000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 4756.1, "quote_volume": 252.94099, "trades": 5, "taker_buy_volume": 3920.8, "taker_buy_quote": 208.58656}, {"ts": 1774803120000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 2640.4, "quote_volume": 140.38875, "trades": 3, "taker_buy_volume": 1835.1, "taker_buy_quote": 97.62732}, {"ts": 1774803180000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 3198.1, "quote_volume": 170.05621, "trades": 3, "taker_buy_volume": 2371.0, "taker_buy_quote": 126.1372}, {"ts": 1774803240000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 162514.3, "quote_volume": 8649.04215, "trades": 28, "taker_buy_volume": 144488.6, "taker_buy_quote": 7690.15221}, {"ts": 1774803300000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 9709.8, "quote_volume": 515.72834, "trades": 4, "taker_buy_volume": 1379.6, "taker_buy_quote": 73.39472}, {"ts": 1774803360000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 4375.8, "quote_volume": 232.6887, "trades": 5, "taker_buy_volume": 3337.2, "taker_buy_quote": 177.53904}, {"ts": 1774803420000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 1825.4, "quote_volume": 97.0435, "trades": 2, "taker_buy_volume": 1147.6, "taker_buy_quote": 61.05232}, {"ts": 1774803480000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 36704.9, "quote_volume": 1949.45655, "trades": 7, "taker_buy_volume": 4263.6, "taker_buy_quote": 226.82352}, {"ts": 1774803540000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4151.9, "quote_volume": 220.88108, "trades": 9, "taker_buy_volume": 4151.9, "taker_buy_quote": 220.88108}, {"ts": 1774803600000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3993.2, "quote_volume": 212.21301, "trades": 6, "taker_buy_volume": 1740.9, "taker_buy_quote": 92.61588}, {"ts": 1774803660000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 2987.5, "quote_volume": 158.84797, "trades": 3, "taker_buy_volume": 2117.2, "taker_buy_quote": 112.63504}, {"ts": 1774803720000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 8688.7, "quote_volume": 462.15956, "trades": 8, "taker_buy_volume": 7895.9, "taker_buy_quote": 420.06188}, {"ts": 1774803780000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 4939.1, "quote_volume": 262.59355, "trades": 4, "taker_buy_volume": 3273.4, "taker_buy_quote": 174.14488}, {"ts": 1774803840000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 32843.2, "quote_volume": 1744.26949, "trades": 14, "taker_buy_volume": 2955.7, "taker_buy_quote": 157.24324}, {"ts": 1774803900000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 8509.5, "quote_volume": 453.02561, "trades": 16, "taker_buy_volume": 6433.2, "taker_buy_quote": 342.56645}, {"ts": 1774803960000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2919.7, "quote_volume": 155.53224, "trades": 3, "taker_buy_volume": 2042.0, "taker_buy_quote": 108.8386}, {"ts": 1774804020000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3694.4, "quote_volume": 196.8251, "trades": 3, "taker_buy_volume": 2830.2, "taker_buy_quote": 150.84966}, {"ts": 1774804080000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4482.1, "quote_volume": 238.80972, "trades": 3, "taker_buy_volume": 3620.0, "taker_buy_quote": 192.946}, {"ts": 1774804140000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 86787.9, "quote_volume": 4625.72531, "trades": 42, "taker_buy_volume": 41099.6, "taker_buy_quote": 2190.60868}, {"ts": 1774804200000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 7764.4, "quote_volume": 413.75139, "trades": 17, "taker_buy_volume": 2653.3, "taker_buy_quote": 141.42089}, {"ts": 1774804260000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1933.3, "quote_volume": 102.98029, "trades": 3, "taker_buy_volume": 1287.3, "taker_buy_quote": 68.61309}, {"ts": 1774804320000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 6732.3, "quote_volume": 358.74723, "trades": 5, "taker_buy_volume": 5888.7, "taker_buy_quote": 313.86771}, {"ts": 1774804380000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 45800.8, "quote_volume": 2436.89462, "trades": 23, "taker_buy_volume": 5233.6, "taker_buy_quote": 278.71958}, {"ts": 1774804440000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.0531, "volume": 65156.2, "quote_volume": 3459.4481, "trades": 21, "taker_buy_volume": 13674.6, "taker_buy_quote": 726.2357}, {"ts": 1774804500000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 18334.3, "quote_volume": 971.85788, "trades": 5, "taker_buy_volume": 1399.8, "taker_buy_quote": 74.32938}, {"ts": 1774804560000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 64112.9, "quote_volume": 3394.23043, "trades": 27, "taker_buy_volume": 2530.4, "taker_buy_quote": 134.22678}, {"ts": 1774804620000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 268934.3, "quote_volume": 14245.47596, "trades": 51, "taker_buy_volume": 230738.2, "taker_buy_quote": 12223.43269}, {"ts": 1774804680000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 7248.7, "quote_volume": 384.10696, "trades": 15, "taker_buy_volume": 1955.0, "taker_buy_quote": 103.615}, {"ts": 1774804740000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 1766.9, "quote_volume": 93.53758, "trades": 6, "taker_buy_volume": 685.7, "taker_buy_quote": 36.3421}, {"ts": 1774804800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2851.2, "quote_volume": 151.1136, "trades": 3, "taker_buy_volume": 2851.2, "taker_buy_quote": 151.1136}, {"ts": 1774804860000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 60776.9, "quote_volume": 3220.96093, "trades": 14, "taker_buy_volume": 58629.2, "taker_buy_quote": 3107.3476}, {"ts": 1774804920000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 83182.5, "quote_volume": 4400.50912, "trades": 24, "taker_buy_volume": 2857.2, "taker_buy_quote": 151.30075}, {"ts": 1774804980000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 10687.4, "quote_volume": 566.35016, "trades": 6, "taker_buy_volume": 9867.0, "taker_buy_quote": 522.951}, {"ts": 1774805040000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 29233.6, "quote_volume": 1549.30919, "trades": 22, "taker_buy_volume": 4689.2, "taker_buy_quote": 248.5276}, {"ts": 1774805100000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 146192.6, "quote_volume": 7733.74703, "trades": 70, "taker_buy_volume": 60795.7, "taker_buy_quote": 3216.25102}, {"ts": 1774805160000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 234829.1, "quote_volume": 12399.2516, "trades": 28, "taker_buy_volume": 2751.2, "taker_buy_quote": 145.53848}, {"ts": 1774805220000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 57218.2, "quote_volume": 3027.05076, "trades": 20, "taker_buy_volume": 32987.1, "taker_buy_quote": 1745.22557}, {"ts": 1774805280000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3746.1, "quote_volume": 198.45939, "trades": 6, "taker_buy_volume": 2907.0, "taker_buy_quote": 154.071}, {"ts": 1774805340000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 19420.0, "quote_volume": 1029.18964, "trades": 7, "taker_buy_volume": 18716.4, "taker_buy_quote": 991.9692}, {"ts": 1774805400000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 152039.7, "quote_volume": 8043.00233, "trades": 26, "taker_buy_volume": 7033.2, "taker_buy_quote": 372.15848}, {"ts": 1774805460000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4144.5, "quote_volume": 219.59685, "trades": 7, "taker_buy_volume": 3528.0, "taker_buy_quote": 186.984}, {"ts": 1774805520000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 15774.1, "quote_volume": 834.38652, "trades": 16, "taker_buy_volume": 3000.5, "taker_buy_quote": 158.72645}, {"ts": 1774805580000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 15237.1, "quote_volume": 805.87862, "trades": 25, "taker_buy_volume": 10379.1, "taker_buy_quote": 549.05439}, {"ts": 1774805640000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4045.8, "quote_volume": 213.94102, "trades": 4, "taker_buy_volume": 3227.8, "taker_buy_quote": 170.75062}, {"ts": 1774805700000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 17490.6, "quote_volume": 923.76161, "trades": 22, "taker_buy_volume": 3479.3, "taker_buy_quote": 183.96497}, {"ts": 1774805760000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 48824.5, "quote_volume": 2577.7027, "trades": 22, "taker_buy_volume": 42817.3, "taker_buy_quote": 2260.88713}, {"ts": 1774805820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 52437.5, "quote_volume": 2768.7, "trades": 29, "taker_buy_volume": 31708.3, "taker_buy_quote": 1674.19824}, {"ts": 1774805880000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 24365.2, "quote_volume": 1286.56412, "trades": 13, "taker_buy_volume": 3286.3, "taker_buy_quote": 173.67354}, {"ts": 1774805940000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 47708.5, "quote_volume": 2519.13097, "trades": 12, "taker_buy_volume": 45363.6, "taker_buy_quote": 2395.34815}, {"ts": 1774806000000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 3784.3, "quote_volume": 200.12676, "trades": 4, "taker_buy_volume": 3157.2, "taker_buy_quote": 167.01588}, {"ts": 1774806060000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 204662.7, "quote_volume": 10826.5861, "trades": 33, "taker_buy_volume": 193779.3, "taker_buy_quote": 10250.92497}, {"ts": 1774806120000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4134.1, "quote_volume": 219.1073, "trades": 3, "taker_buy_volume": 4134.1, "taker_buy_quote": 219.1073}, {"ts": 1774806180000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 2506.7, "quote_volume": 132.77433, "trades": 2, "taker_buy_volume": 1699.0, "taker_buy_quote": 90.047}, {"ts": 1774806240000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 44991.6, "quote_volume": 2384.37666, "trades": 34, "taker_buy_volume": 29789.5, "taker_buy_quote": 1578.8435}, {"ts": 1774806300000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3032.9, "quote_volume": 160.67843, "trades": 3, "taker_buy_volume": 2380.2, "taker_buy_quote": 126.1506}, {"ts": 1774806360000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3895.6, "quote_volume": 206.38037, "trades": 4, "taker_buy_volume": 3031.3, "taker_buy_quote": 160.6589}, {"ts": 1774806420000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 132214.2, "quote_volume": 6994.05437, "trades": 33, "taker_buy_volume": 21576.9, "taker_buy_quote": 1141.41801}, {"ts": 1774806480000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 34668.2, "quote_volume": 1834.22587, "trades": 14, "taker_buy_volume": 3680.9, "taker_buy_quote": 194.9977}, {"ts": 1774806540000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 64826.4, "quote_volume": 3429.48123, "trades": 78, "taker_buy_volume": 6300.8, "taker_buy_quote": 333.47699}, {"ts": 1774806600000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2228.4, "quote_volume": 117.79652, "trades": 2, "taker_buy_volume": 1370.0, "taker_buy_quote": 72.473}, {"ts": 1774806660000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 67494.1, "quote_volume": 3570.35306, "trades": 27, "taker_buy_volume": 25883.5, "taker_buy_quote": 1369.23715}, {"ts": 1774806720000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2646.2, "quote_volume": 139.92205, "trades": 3, "taker_buy_volume": 2026.9, "taker_buy_quote": 107.22301}, {"ts": 1774806780000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 10347.8, "quote_volume": 546.82694, "trades": 6, "taker_buy_volume": 4631.0, "taker_buy_quote": 244.9799}, {"ts": 1774806840000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3303.1, "quote_volume": 174.67104, "trades": 4, "taker_buy_volume": 2673.6, "taker_buy_quote": 141.43344}, {"ts": 1774806900000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3188.3, "quote_volume": 168.59651, "trades": 3, "taker_buy_volume": 2542.7, "taker_buy_quote": 134.50883}, {"ts": 1774806960000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 102370.1, "quote_volume": 5415.51781, "trades": 15, "taker_buy_volume": 101593.6, "taker_buy_quote": 5374.44096}, {"ts": 1774807020000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 4032.2, "quote_volume": 213.64291, "trades": 5, "taker_buy_volume": 3395.3, "taker_buy_quote": 179.9509}, {"ts": 1774807080000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 52971.4, "quote_volume": 2807.57637, "trades": 22, "taker_buy_volume": 52314.4, "taker_buy_quote": 2772.75537}, {"ts": 1774807140000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3862.6, "quote_volume": 205.02955, "trades": 4, "taker_buy_volume": 3117.5, "taker_buy_quote": 165.53925}, {"ts": 1774807200000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 28835.9, "quote_volume": 1528.44177, "trades": 20, "taker_buy_volume": 6567.8, "taker_buy_quote": 348.23247}, {"ts": 1774807260000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 5705.3, "quote_volume": 302.29164, "trades": 9, "taker_buy_volume": 2303.4, "taker_buy_quote": 122.0802}, {"ts": 1774807320000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 5143.6, "quote_volume": 272.54791, "trades": 4, "taker_buy_volume": 4514.7, "taker_buy_quote": 239.2791}, {"ts": 1774807380000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 3690.1, "quote_volume": 195.50267, "trades": 6, "taker_buy_volume": 2963.8, "taker_buy_quote": 157.0814}, {"ts": 1774807440000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 56120.1, "quote_volume": 2969.09094, "trades": 19, "taker_buy_volume": 4470.5, "taker_buy_quote": 236.8271}, {"ts": 1774807500000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3393.6, "quote_volume": 179.45967, "trades": 3, "taker_buy_volume": 2775.9, "taker_buy_quote": 146.84511}, {"ts": 1774807560000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2499.1, "quote_volume": 132.09621, "trades": 4, "taker_buy_volume": 1437.3, "taker_buy_quote": 76.03317}, {"ts": 1774807620000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3416.4, "quote_volume": 180.66481, "trades": 3, "taker_buy_volume": 2788.9, "taker_buy_quote": 147.53281}, {"ts": 1774807680000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 6937.7, "quote_volume": 366.91773, "trades": 5, "taker_buy_volume": 6071.7, "taker_buy_quote": 321.19293}, {"ts": 1774807740000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2355.4, "quote_volume": 124.52011, "trades": 3, "taker_buy_volume": 1549.9, "taker_buy_quote": 81.98971}, {"ts": 1774807800000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 41960.7, "quote_volume": 2219.84384, "trades": 15, "taker_buy_volume": 41311.6, "taker_buy_quote": 2185.50645}, {"ts": 1774807860000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 21209.4, "quote_volume": 1124.14954, "trades": 19, "taker_buy_volume": 11287.1, "taker_buy_quote": 598.34808}, {"ts": 1774807920000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 2889.8, "quote_volume": 153.35138, "trades": 8, "taker_buy_volume": 1919.8, "taker_buy_quote": 101.94138}, {"ts": 1774807980000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 2822.4, "quote_volume": 149.78186, "trades": 5, "taker_buy_volume": 1946.6, "taker_buy_quote": 103.36446}, {"ts": 1774808040000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 25287.4, "quote_volume": 1342.68044, "trades": 7, "taker_buy_volume": 24482.4, "taker_buy_quote": 1300.01544}, {"ts": 1774808100000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 8645.3, "quote_volume": 458.99436, "trades": 5, "taker_buy_volume": 7934.6, "taker_buy_quote": 421.32726}, {"ts": 1774808160000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 28118.3, "quote_volume": 1493.01087, "trades": 23, "taker_buy_volume": 23856.6, "taker_buy_quote": 1266.78546}, {"ts": 1774808220000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 3543.9, "quote_volume": 188.09193, "trades": 3, "taker_buy_volume": 2652.3, "taker_buy_quote": 140.83713}, {"ts": 1774808280000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3412.9, "quote_volume": 181.13816, "trades": 6, "taker_buy_volume": 2544.6, "taker_buy_quote": 135.11826}, {"ts": 1774808340000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 129010.9, "quote_volume": 6837.77177, "trades": 28, "taker_buy_volume": 1940.7, "taker_buy_quote": 103.05117}, {"ts": 1774808400000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 21241.2, "quote_volume": 1125.29498, "trades": 12, "taker_buy_volume": 14169.3, "taker_buy_quote": 750.9729}, {"ts": 1774808460000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 15131.0, "quote_volume": 801.84269, "trades": 5, "taker_buy_volume": 14127.9, "taker_buy_quote": 748.7787}, {"ts": 1774808520000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 53679.1, "quote_volume": 2839.85718, "trades": 25, "taker_buy_volume": 7568.5, "taker_buy_quote": 400.60644}, {"ts": 1774808580000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 76479.1, "quote_volume": 4038.34682, "trades": 28, "taker_buy_volume": 3409.6, "taker_buy_quote": 180.36784}, {"ts": 1774808640000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 194418.0, "quote_volume": 10265.17057, "trades": 29, "taker_buy_volume": 193419.7, "taker_buy_quote": 10212.56016}, {"ts": 1774808700000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 258470.7, "quote_volume": 13648.31024, "trades": 35, "taker_buy_volume": 218740.5, "taker_buy_quote": 11550.55568}, {"ts": 1774808760000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 5380.6, "quote_volume": 284.25912, "trades": 4, "taker_buy_volume": 1634.4, "taker_buy_quote": 86.45976}, {"ts": 1774808820000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3698.6, "quote_volume": 195.58881, "trades": 3, "taker_buy_volume": 3027.3, "taker_buy_quote": 160.14417}, {"ts": 1774808880000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2688.2, "quote_volume": 142.12058, "trades": 2, "taker_buy_volume": 1836.2, "taker_buy_quote": 97.13498}, {"ts": 1774808940000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3434.2, "quote_volume": 181.5821, "trades": 3, "taker_buy_volume": 2563.4, "taker_buy_quote": 135.60386}, {"ts": 1774809000000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 19951.0, "quote_volume": 1055.34497, "trades": 8, "taker_buy_volume": 19321.7, "taker_buy_quote": 1022.11793}, {"ts": 1774809060000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3208.3, "quote_volume": 169.63014, "trades": 3, "taker_buy_volume": 2319.0, "taker_buy_quote": 122.6751}, {"ts": 1774809120000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2406.7, "quote_volume": 127.24345, "trades": 3, "taker_buy_volume": 1696.9, "taker_buy_quote": 89.76601}, {"ts": 1774809180000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3936.2, "quote_volume": 208.14687, "trades": 4, "taker_buy_volume": 3155.1, "taker_buy_quote": 166.90479}, {"ts": 1774809240000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 3989.6, "quote_volume": 210.94065, "trades": 6, "taker_buy_volume": 2897.7, "taker_buy_quote": 153.28833}, {"ts": 1774809300000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 15161.4, "quote_volume": 801.97136, "trades": 7, "taker_buy_volume": 14494.4, "taker_buy_quote": 766.75376}, {"ts": 1774809360000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 14629.1, "quote_volume": 773.54646, "trades": 6, "taker_buy_volume": 11299.8, "taker_buy_quote": 597.75942}, {"ts": 1774809420000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 2485.9, "quote_volume": 131.42749, "trades": 2, "taker_buy_volume": 1719.7, "taker_buy_quote": 90.97213}, {"ts": 1774809480000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 11223.9, "quote_volume": 593.63862, "trades": 8, "taker_buy_volume": 10167.0, "taker_buy_quote": 537.8343}, {"ts": 1774809540000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 550165.5, "quote_volume": 29134.53343, "trades": 64, "taker_buy_volume": 501652.1, "taker_buy_quote": 26563.39793}, {"ts": 1774809600000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 11570.2, "quote_volume": 613.13787, "trades": 8, "taker_buy_volume": 10742.9, "taker_buy_quote": 569.3737}, {"ts": 1774809660000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4745.1, "quote_volume": 251.40231, "trades": 6, "taker_buy_volume": 3865.2, "taker_buy_quote": 204.8556}, {"ts": 1774809720000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3291.1, "quote_volume": 174.34226, "trades": 3, "taker_buy_volume": 2430.7, "taker_buy_quote": 128.8271}, {"ts": 1774809780000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 3672.6, "quote_volume": 194.55893, "trades": 3, "taker_buy_volume": 2783.9, "taker_buy_quote": 147.5467}, {"ts": 1774809840000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4893.0, "quote_volume": 259.25436, "trades": 5, "taker_buy_volume": 4146.6, "taker_buy_quote": 219.7698}, {"ts": 1774809900000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 444933.2, "quote_volume": 23537.00475, "trades": 25, "taker_buy_volume": 8257.8, "taker_buy_quote": 436.95291}, {"ts": 1774809960000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 350555.4, "quote_volume": 18544.29953, "trades": 26, "taker_buy_volume": 282292.9, "taker_buy_quote": 14933.29441}, {"ts": 1774810020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4487.1, "quote_volume": 237.36759, "trades": 3, "taker_buy_volume": 4487.1, "taker_buy_quote": 237.36759}, {"ts": 1774810080000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 51277.7, "quote_volume": 2708.07638, "trades": 12, "taker_buy_volume": 6138.2, "taker_buy_quote": 324.71078}, {"ts": 1774810140000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 1466.2, "quote_volume": 77.49667, "trades": 2, "taker_buy_volume": 813.1, "taker_buy_quote": 43.01299}, {"ts": 1774810200000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 5128.5, "quote_volume": 271.12533, "trades": 5, "taker_buy_volume": 3405.3, "taker_buy_quote": 180.14037}, {"ts": 1774810260000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3087.8, "quote_volume": 163.26468, "trades": 3, "taker_buy_volume": 2288.4, "taker_buy_quote": 121.05636}, {"ts": 1774810320000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 22994.1, "quote_volume": 1216.31389, "trades": 10, "taker_buy_volume": 22254.1, "taker_buy_quote": 1177.24189}, {"ts": 1774810380000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4243.1, "quote_volume": 224.37281, "trades": 5, "taker_buy_volume": 3371.3, "taker_buy_quote": 178.34177}, {"ts": 1774810440000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3714.3, "quote_volume": 196.41679, "trades": 3, "taker_buy_volume": 3017.5, "taker_buy_quote": 159.62575}, {"ts": 1774810500000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 2193.1, "quote_volume": 115.9314, "trades": 3, "taker_buy_volume": 1357.2, "taker_buy_quote": 71.79588}, {"ts": 1774810560000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 4093.8, "quote_volume": 216.47801, "trades": 4, "taker_buy_volume": 3253.7, "taker_buy_quote": 172.12073}, {"ts": 1774810620000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3198.5, "quote_volume": 169.13397, "trades": 3, "taker_buy_volume": 2531.7, "taker_buy_quote": 133.92693}, {"ts": 1774810680000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 3119.1, "quote_volume": 164.91934, "trades": 3, "taker_buy_volume": 2308.6, "taker_buy_quote": 122.12494}, {"ts": 1774810740000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 91138.4, "quote_volume": 4812.07988, "trades": 26, "taker_buy_volume": 17127.6, "taker_buy_quote": 904.42641}, {"ts": 1774810800000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 21462.8, "quote_volume": 1131.50427, "trades": 17, "taker_buy_volume": 4147.1, "taker_buy_quote": 218.96688}, {"ts": 1774810860000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 54304.0, "quote_volume": 2861.31847, "trades": 23, "taker_buy_volume": 14506.9, "taker_buy_quote": 764.51363}, {"ts": 1774810920000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 544218.9, "quote_volume": 28680.39804, "trades": 33, "taker_buy_volume": 248382.7, "taker_buy_quote": 13089.8303}, {"ts": 1774810980000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 6067.9, "quote_volume": 319.65264, "trades": 6, "taker_buy_volume": 4811.0, "taker_buy_quote": 253.5397}, {"ts": 1774811040000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3219.3, "quote_volume": 169.59538, "trades": 6, "taker_buy_volume": 2602.0, "taker_buy_quote": 137.1254}, {"ts": 1774811100000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 426623.7, "quote_volume": 22483.00377, "trades": 32, "taker_buy_volume": 373184.5, "taker_buy_quote": 19666.82315}, {"ts": 1774811160000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 488465.1, "quote_volume": 25735.20257, "trades": 69, "taker_buy_volume": 343835.3, "taker_buy_quote": 18120.12977}, {"ts": 1774811220000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 109560.6, "quote_volume": 5773.87051, "trades": 19, "taker_buy_volume": 11570.1, "taker_buy_quote": 609.84692}, {"ts": 1774811280000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 2491.9, "quote_volume": 131.25169, "trades": 3, "taker_buy_volume": 1777.5, "taker_buy_quote": 93.67425}, {"ts": 1774811340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2389.5, "quote_volume": 125.92665, "trades": 2, "taker_buy_volume": 2389.5, "taker_buy_quote": 125.92665}, {"ts": 1774811400000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 7833.9, "quote_volume": 412.47039, "trades": 7, "taker_buy_volume": 4072.5, "taker_buy_quote": 214.62075}, {"ts": 1774811460000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 2871.8, "quote_volume": 151.26404, "trades": 3, "taker_buy_volume": 2073.6, "taker_buy_quote": 109.27872}, {"ts": 1774811520000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 15508.9, "quote_volume": 816.06471, "trades": 4, "taker_buy_volume": 2965.7, "taker_buy_quote": 156.29239}, {"ts": 1774811580000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3151.0, "quote_volume": 165.87601, "trades": 11, "taker_buy_volume": 1334.1, "taker_buy_quote": 70.30707}, {"ts": 1774811640000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 4758.1, "quote_volume": 250.68599, "trades": 4, "taker_buy_volume": 4099.3, "taker_buy_quote": 216.03311}, {"ts": 1774811700000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3504.0, "quote_volume": 184.59233, "trades": 3, "taker_buy_volume": 2819.3, "taker_buy_quote": 148.57711}, {"ts": 1774811760000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3307.1, "quote_volume": 174.20825, "trades": 3, "taker_buy_volume": 2547.9, "taker_buy_quote": 134.27433}, {"ts": 1774811820000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3716.4, "quote_volume": 195.76777, "trades": 3, "taker_buy_volume": 2851.3, "taker_buy_quote": 150.26351}, {"ts": 1774811880000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 9822.4, "quote_volume": 517.13989, "trades": 9, "taker_buy_volume": 4816.5, "taker_buy_quote": 253.82955}, {"ts": 1774811940000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 65180.1, "quote_volume": 3434.90875, "trades": 14, "taker_buy_volume": 64354.9, "taker_buy_quote": 3391.50323}, {"ts": 1774812000000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 369151.7, "quote_volume": 19454.23127, "trades": 29, "taker_buy_volume": 314087.9, "taker_buy_quote": 16552.43233}, {"ts": 1774812060000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 10415.7, "quote_volume": 548.32608, "trades": 10, "taker_buy_volume": 4602.6, "taker_buy_quote": 242.55702}, {"ts": 1774812120000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 17971.9, "quote_volume": 947.04046, "trades": 5, "taker_buy_volume": 17185.2, "taker_buy_quote": 905.66004}, {"ts": 1774812180000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8697.4, "quote_volume": 458.25408, "trades": 7, "taker_buy_volume": 7708.4, "taker_buy_quote": 406.23268}, {"ts": 1774812240000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 6576.5, "quote_volume": 346.19608, "trades": 4, "taker_buy_volume": 2721.8, "taker_buy_quote": 143.43886}, {"ts": 1774812300000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3366.4, "quote_volume": 177.32953, "trades": 4, "taker_buy_volume": 2568.9, "taker_buy_quote": 135.38103}, {"ts": 1774812360000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 14159.6, "quote_volume": 746.0485, "trades": 10, "taker_buy_volume": 12535.4, "taker_buy_quote": 660.61558}, {"ts": 1774812420000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3300.2, "quote_volume": 173.85159, "trades": 3, "taker_buy_volume": 2610.7, "taker_buy_quote": 137.58389}, {"ts": 1774812480000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3442.1, "quote_volume": 181.23791, "trades": 5, "taker_buy_volume": 1834.5, "taker_buy_quote": 96.67815}, {"ts": 1774812540000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 221212.2, "quote_volume": 11635.98113, "trades": 60, "taker_buy_volume": 106203.7, "taker_buy_quote": 5586.60642}, {"ts": 1774812600000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 149888.9, "quote_volume": 7884.24594, "trades": 23, "taker_buy_volume": 149014.4, "taker_buy_quote": 7838.33469}, {"ts": 1774812660000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 6694.9, "quote_volume": 352.43917, "trades": 5, "taker_buy_volume": 2874.3, "taker_buy_quote": 151.47561}, {"ts": 1774812720000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 228127.0, "quote_volume": 11999.42306, "trades": 20, "taker_buy_volume": 8446.2, "taker_buy_quote": 444.27012}, {"ts": 1774812780000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 3932.9, "quote_volume": 206.58113, "trades": 5, "taker_buy_volume": 1038.8, "taker_buy_quote": 54.64088}, {"ts": 1774812840000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 544624.5, "quote_volume": 28592.96524, "trades": 81, "taker_buy_volume": 419934.7, "taker_buy_quote": 22046.75074}, {"ts": 1774812900000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 233140.8, "quote_volume": 12216.6013, "trades": 62, "taker_buy_volume": 36558.5, "taker_buy_quote": 1915.86665}, {"ts": 1774812960000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 648034.5, "quote_volume": 33959.00242, "trades": 82, "taker_buy_volume": 547514.7, "taker_buy_quote": 28691.7649}, {"ts": 1774813020000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 208598.9, "quote_volume": 10932.15534, "trades": 41, "taker_buy_volume": 53853.9, "taker_buy_quote": 2823.51734}, {"ts": 1774813080000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 5318.7, "quote_volume": 279.15336, "trades": 5, "taker_buy_volume": 4534.8, "taker_buy_quote": 238.077}, {"ts": 1774813140000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2444.4, "quote_volume": 128.26966, "trades": 3, "taker_buy_volume": 1831.0, "taker_buy_quote": 96.1275}, {"ts": 1774813200000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4460.8, "quote_volume": 234.11004, "trades": 4, "taker_buy_volume": 3641.2, "taker_buy_quote": 191.163}, {"ts": 1774813260000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 76520.6, "quote_volume": 4010.03305, "trades": 30, "taker_buy_volume": 22185.7, "taker_buy_quote": 1162.88429}, {"ts": 1774813320000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3105.5, "quote_volume": 162.97148, "trades": 3, "taker_buy_volume": 2432.8, "taker_buy_quote": 127.722}, {"ts": 1774813380000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 11919.6, "quote_volume": 625.6921, "trades": 4, "taker_buy_volume": 11050.6, "taker_buy_quote": 580.1565}, {"ts": 1774813440000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4154.8, "quote_volume": 218.03602, "trades": 3, "taker_buy_volume": 3245.0, "taker_buy_quote": 170.3625}, {"ts": 1774813500000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2940.3, "quote_volume": 154.29403, "trades": 3, "taker_buy_volume": 2223.1, "taker_buy_quote": 116.71275}, {"ts": 1774813560000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 855789.8, "quote_volume": 44883.62504, "trades": 75, "taker_buy_volume": 380428.0, "taker_buy_quote": 19968.51552}, {"ts": 1774813620000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2267.9, "quote_volume": 118.91742, "trades": 5, "taker_buy_volume": 794.6, "taker_buy_quote": 41.7165}, {"ts": 1774813680000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4074.5, "quote_volume": 213.84479, "trades": 4, "taker_buy_volume": 3409.9, "taker_buy_quote": 179.01975}, {"ts": 1774813740000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4000.2, "quote_volume": 209.94197, "trades": 3, "taker_buy_volume": 3314.9, "taker_buy_quote": 174.03225}, {"ts": 1774813800000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 18187.8, "quote_volume": 953.28822, "trades": 6, "taker_buy_volume": 2475.0, "taker_buy_quote": 129.9375}, {"ts": 1774813860000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 5997.8, "quote_volume": 314.70031, "trades": 5, "taker_buy_volume": 4155.9, "taker_buy_quote": 218.18475}, {"ts": 1774813920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2926.7, "quote_volume": 153.65175, "trades": 3, "taker_buy_volume": 2926.7, "taker_buy_quote": 153.65175}, {"ts": 1774813980000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 5175.0, "quote_volume": 271.45944, "trades": 4, "taker_buy_volume": 2894.4, "taker_buy_quote": 151.956}, {"ts": 1774814040000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4261.7, "quote_volume": 223.56704, "trades": 6, "taker_buy_volume": 2539.6, "taker_buy_quote": 133.329}, {"ts": 1774814100000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 5876.6, "quote_volume": 308.19823, "trades": 4, "taker_buy_volume": 2643.9, "taker_buy_quote": 138.80475}, {"ts": 1774814160000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4136.4, "quote_volume": 217.0969, "trades": 4, "taker_buy_volume": 3495.4, "taker_buy_quote": 183.5085}, {"ts": 1774814220000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3647.7, "quote_volume": 191.43452, "trades": 4, "taker_buy_volume": 2950.4, "taker_buy_quote": 154.896}, {"ts": 1774814280000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2267.5, "quote_volume": 118.96269, "trades": 2, "taker_buy_volume": 1456.9, "taker_buy_quote": 76.48725}, {"ts": 1774814340000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2970.2, "quote_volume": 155.8734, "trades": 3, "taker_buy_volume": 2349.2, "taker_buy_quote": 123.333}, {"ts": 1774814400000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3131.3, "quote_volume": 164.33166, "trades": 3, "taker_buy_volume": 2515.4, "taker_buy_quote": 132.0585}, {"ts": 1774814460000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 369867.0, "quote_volume": 19417.019, "trades": 59, "taker_buy_volume": 314299.4, "taker_buy_quote": 16500.7185}, {"ts": 1774814520000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 4665.3, "quote_volume": 245.16065, "trades": 5, "taker_buy_volume": 2324.0, "taker_buy_quote": 122.2424}, {"ts": 1774814580000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 5666.7, "quote_volume": 297.99757, "trades": 5, "taker_buy_volume": 4958.2, "taker_buy_quote": 260.80132}, {"ts": 1774814640000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 7630.5, "quote_volume": 401.27714, "trades": 5, "taker_buy_volume": 6758.9, "taker_buy_quote": 355.51814}, {"ts": 1774814700000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 16230.4, "quote_volume": 853.65484, "trades": 16, "taker_buy_volume": 15588.4, "taker_buy_quote": 819.94984}, {"ts": 1774814760000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3074.6, "quote_volume": 161.64139, "trades": 4, "taker_buy_volume": 2248.9, "taker_buy_quote": 118.29214}, {"ts": 1774814820000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 239955.4, "quote_volume": 12621.5739, "trades": 84, "taker_buy_volume": 168842.2, "taker_buy_quote": 8881.09972}, {"ts": 1774814880000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 15762.2, "quote_volume": 828.61854, "trades": 10, "taker_buy_volume": 11030.4, "taker_buy_quote": 580.19904}, {"ts": 1774814940000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3706.9, "quote_volume": 194.92112, "trades": 4, "taker_buy_volume": 3088.7, "taker_buy_quote": 162.46562}, {"ts": 1774815000000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 2148.2, "quote_volume": 112.9229, "trades": 2, "taker_buy_volume": 1424.0, "taker_buy_quote": 74.9024}, {"ts": 1774815060000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 141674.9, "quote_volume": 7452.03099, "trades": 5, "taker_buy_volume": 140987.4, "taker_buy_quote": 7415.93724}, {"ts": 1774815120000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 3032.5, "quote_volume": 159.42039, "trades": 3, "taker_buy_volume": 2141.4, "taker_buy_quote": 112.63764}, {"ts": 1774815180000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 23408.0, "quote_volume": 1229.13014, "trades": 8, "taker_buy_volume": 2101.4, "taker_buy_quote": 110.53364}, {"ts": 1774815240000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3590.7, "quote_volume": 188.79215, "trades": 3, "taker_buy_volume": 2804.0, "taker_buy_quote": 147.4904}, {"ts": 1774815300000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3899.4, "quote_volume": 205.03089, "trades": 3, "taker_buy_volume": 3123.9, "taker_buy_quote": 164.31714}, {"ts": 1774815360000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 2598.4, "quote_volume": 136.6068, "trades": 3, "taker_buy_volume": 1908.0, "taker_buy_quote": 100.3608}, {"ts": 1774815420000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 2264.1, "quote_volume": 119.00597, "trades": 7, "taker_buy_volume": 1407.2, "taker_buy_quote": 74.01872}, {"ts": 1774815480000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 395378.6, "quote_volume": 20796.84803, "trades": 91, "taker_buy_volume": 256566.0, "taker_buy_quote": 13495.3716}, {"ts": 1774815540000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 142674.3, "quote_volume": 7490.7304, "trades": 15, "taker_buy_volume": 3296.5, "taker_buy_quote": 173.3959}, {"ts": 1774815600000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 258513.9, "quote_volume": 13600.60769, "trades": 51, "taker_buy_volume": 148260.3, "taker_buy_quote": 7801.35918}, {"ts": 1774815660000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 146522.2, "quote_volume": 7692.49771, "trades": 51, "taker_buy_volume": 57136.8, "taker_buy_quote": 2999.76421}, {"ts": 1774815720000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3926.6, "quote_volume": 206.06585, "trades": 5, "taker_buy_volume": 3120.1, "taker_buy_quote": 163.80525}, {"ts": 1774815780000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 654184.8, "quote_volume": 34373.20001, "trades": 51, "taker_buy_volume": 626576.6, "taker_buy_quote": 32921.15817}, {"ts": 1774815840000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 258289.5, "quote_volume": 13562.55828, "trades": 56, "taker_buy_volume": 65738.7, "taker_buy_quote": 3453.64128}, {"ts": 1774815900000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 16605.2, "quote_volume": 871.69957, "trades": 5, "taker_buy_volume": 15870.9, "taker_buy_quote": 833.22225}, {"ts": 1774815960000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 226386.9, "quote_volume": 11885.54715, "trades": 18, "taker_buy_volume": 225643.0, "taker_buy_quote": 11846.4924}, {"ts": 1774816020000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 4378.1, "quote_volume": 230.21292, "trades": 4, "taker_buy_volume": 3626.7, "taker_buy_quote": 190.76442}, {"ts": 1774816080000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 60251.7, "quote_volume": 3163.1385, "trades": 30, "taker_buy_volume": 8582.5, "taker_buy_quote": 450.58125}, {"ts": 1774816140000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3564.3, "quote_volume": 187.02082, "trades": 7, "taker_buy_volume": 2515.0, "taker_buy_quote": 132.0375}, {"ts": 1774816200000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 6447.0, "quote_volume": 338.39848, "trades": 5, "taker_buy_volume": 5756.8, "taker_buy_quote": 302.232}, {"ts": 1774816260000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 20802.5, "quote_volume": 1092.05563, "trades": 9, "taker_buy_volume": 20046.3, "taker_buy_quote": 1052.43075}, {"ts": 1774816320000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 99035.4, "quote_volume": 5199.29486, "trades": 12, "taker_buy_volume": 98399.0, "taker_buy_quote": 5165.9475}, {"ts": 1774816380000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3769.1, "quote_volume": 197.79873, "trades": 6, "taker_buy_volume": 2978.9, "taker_buy_quote": 156.39225}, {"ts": 1774816440000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 5473.4, "quote_volume": 287.28076, "trades": 4, "taker_buy_volume": 4746.0, "taker_buy_quote": 249.165}, {"ts": 1774816500000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 1679.8, "quote_volume": 88.15134, "trades": 2, "taker_buy_volume": 1298.2, "taker_buy_quote": 68.1555}, {"ts": 1774816560000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4050.2, "quote_volume": 212.54594, "trades": 3, "taker_buy_volume": 3154.6, "taker_buy_quote": 165.6165}, {"ts": 1774816620000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2743.7, "quote_volume": 143.97912, "trades": 3, "taker_buy_volume": 2092.4, "taker_buy_quote": 109.851}, {"ts": 1774816680000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 1766.1, "quote_volume": 92.62997, "trades": 2, "taker_buy_volume": 863.3, "taker_buy_quote": 45.32325}, {"ts": 1774816740000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4207.6, "quote_volume": 220.81708, "trades": 4, "taker_buy_volume": 3388.4, "taker_buy_quote": 177.891}, {"ts": 1774816800000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2656.0, "quote_volume": 139.35704, "trades": 3, "taker_buy_volume": 1826.4, "taker_buy_quote": 95.886}, {"ts": 1774816860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 794897.1, "quote_volume": 41732.09775, "trades": 47, "taker_buy_volume": 198005.7, "taker_buy_quote": 10395.29925}, {"ts": 1774816920000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3941.2, "quote_volume": 206.83284, "trades": 3, "taker_buy_volume": 3139.6, "taker_buy_quote": 164.829}, {"ts": 1774816980000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4008.6, "quote_volume": 210.38377, "trades": 5, "taker_buy_volume": 3331.3, "taker_buy_quote": 174.89325}, {"ts": 1774817040000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2307.0, "quote_volume": 121.04878, "trades": 2, "taker_buy_volume": 1619.8, "taker_buy_quote": 85.0395}, {"ts": 1774817100000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4867.2, "quote_volume": 255.45837, "trades": 4, "taker_buy_volume": 4170.9, "taker_buy_quote": 218.97225}, {"ts": 1774817160000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 5418.7, "quote_volume": 284.29859, "trades": 5, "taker_buy_volume": 3587.1, "taker_buy_quote": 188.32275}, {"ts": 1774817220000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2277.3, "quote_volume": 119.48114, "trades": 2, "taker_buy_volume": 1506.2, "taker_buy_quote": 79.0755}, {"ts": 1774817280000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2445.3, "quote_volume": 128.31253, "trades": 3, "taker_buy_volume": 1788.1, "taker_buy_quote": 93.87525}, {"ts": 1774817340000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 370762.6, "quote_volume": 19465.82239, "trades": 27, "taker_buy_volume": 364390.4, "taker_buy_quote": 19131.37013}, {"ts": 1774817400000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2319.7, "quote_volume": 121.70142, "trades": 3, "taker_buy_volume": 1491.4, "taker_buy_quote": 78.2985}, {"ts": 1774817460000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3893.5, "quote_volume": 204.3179, "trades": 3, "taker_buy_volume": 2985.0, "taker_buy_quote": 156.7125}, {"ts": 1774817520000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3969.6, "quote_volume": 208.32099, "trades": 4, "taker_buy_volume": 3139.5, "taker_buy_quote": 164.82375}, {"ts": 1774817580000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 49820.5, "quote_volume": 2610.76088, "trades": 19, "taker_buy_volume": 15220.6, "taker_buy_quote": 797.79405}, {"ts": 1774817640000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 3717.2, "quote_volume": 194.71167, "trades": 6, "taker_buy_volume": 3021.1, "taker_buy_quote": 158.30564}, {"ts": 1774817700000, "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 234333.0, "quote_volume": 12255.99104, "trades": 35, "taker_buy_volume": 218949.9, "taker_buy_quote": 11451.53871}, {"ts": 1774817760000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 11054.2, "quote_volume": 578.29227, "trades": 2, "taker_buy_volume": 1576.1, "taker_buy_quote": 82.58764}, {"ts": 1774817820000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 3559.4, "quote_volume": 186.43577, "trades": 4, "taker_buy_volume": 2791.5, "taker_buy_quote": 146.2746}, {"ts": 1774817880000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 23089.6, "quote_volume": 1209.81505, "trades": 6, "taker_buy_volume": 22289.7, "taker_buy_quote": 1167.98028}, {"ts": 1774817940000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 283430.6, "quote_volume": 14851.67643, "trades": 31, "taker_buy_volume": 178878.7, "taker_buy_quote": 9373.24388}, {"ts": 1774818000000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 138284.4, "quote_volume": 7246.01722, "trades": 38, "taker_buy_volume": 101745.3, "taker_buy_quote": 5331.45372}, {"ts": 1774818060000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 11369.9, "quote_volume": 596.26678, "trades": 7, "taker_buy_volume": 4840.2, "taker_buy_quote": 254.1105}, {"ts": 1774818120000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2405.0, "quote_volume": 126.19709, "trades": 3, "taker_buy_volume": 1750.9, "taker_buy_quote": 91.92225}, {"ts": 1774818180000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4875.7, "quote_volume": 255.89632, "trades": 6, "taker_buy_volume": 4096.4, "taker_buy_quote": 215.061}, {"ts": 1774818240000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 23426.5, "quote_volume": 1229.82135, "trades": 8, "taker_buy_volume": 22727.5, "taker_buy_quote": 1193.19375}, {"ts": 1774818300000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3717.7, "quote_volume": 195.09868, "trades": 4, "taker_buy_volume": 2912.0, "taker_buy_quote": 152.88}, {"ts": 1774818360000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 77951.9, "quote_volume": 4084.84005, "trades": 39, "taker_buy_volume": 33353.9, "taker_buy_quote": 1747.90485}, {"ts": 1774818420000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 62608.7, "quote_volume": 3280.90885, "trades": 38, "taker_buy_volume": 14653.0, "taker_buy_quote": 768.03017}, {"ts": 1774818480000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 26328.6, "quote_volume": 1379.7234, "trades": 16, "taker_buy_volume": 3802.9, "taker_buy_quote": 199.37672}, {"ts": 1774818540000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 2274.5, "quote_volume": 119.10356, "trades": 2, "taker_buy_volume": 1472.1, "taker_buy_quote": 77.13804}, {"ts": 1774818600000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 367773.8, "quote_volume": 19233.58858, "trades": 48, "taker_buy_volume": 321758.3, "taker_buy_quote": 16827.95909}, {"ts": 1774818660000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 3329.1, "quote_volume": 174.35691, "trades": 3, "taker_buy_volume": 2449.8, "taker_buy_quote": 128.36952}, {"ts": 1774818720000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 2687.9, "quote_volume": 140.73059, "trades": 3, "taker_buy_volume": 1534.2, "taker_buy_quote": 80.39208}, {"ts": 1774818780000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 176855.1, "quote_volume": 9267.35591, "trades": 99, "taker_buy_volume": 176183.8, "taker_buy_quote": 9232.17979}, {"ts": 1774818840000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 4468.2, "quote_volume": 234.47456, "trades": 5, "taker_buy_volume": 3408.8, "taker_buy_quote": 178.962}, {"ts": 1774818900000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3101.7, "quote_volume": 162.76926, "trades": 4, "taker_buy_volume": 2401.8, "taker_buy_quote": 126.0945}, {"ts": 1774818960000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3063.7, "quote_volume": 160.77482, "trades": 4, "taker_buy_volume": 2369.4, "taker_buy_quote": 124.3935}, {"ts": 1774819020000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 3202.6, "quote_volume": 168.07388, "trades": 4, "taker_buy_volume": 2576.4, "taker_buy_quote": 135.261}, {"ts": 1774819080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2867.8, "quote_volume": 150.5595, "trades": 2, "taker_buy_volume": 2867.8, "taker_buy_quote": 150.5595}, {"ts": 1774819140000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4136.5, "quote_volume": 216.9292, "trades": 4, "taker_buy_volume": 1766.0, "taker_buy_quote": 92.715}, {"ts": 1774819200000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 7892.0, "quote_volume": 414.22943, "trades": 5, "taker_buy_volume": 6886.3, "taker_buy_quote": 361.53075}, {"ts": 1774819260000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3894.7, "quote_volume": 204.38997, "trades": 4, "taker_buy_volume": 3076.9, "taker_buy_quote": 161.53725}, {"ts": 1774819320000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2159.9, "quote_volume": 113.3287, "trades": 3, "taker_buy_volume": 1499.4, "taker_buy_quote": 78.7185}, {"ts": 1774819380000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3967.0, "quote_volume": 208.18401, "trades": 4, "taker_buy_volume": 3132.1, "taker_buy_quote": 164.43525}, {"ts": 1774819440000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 30531.5, "quote_volume": 1602.81345, "trades": 4, "taker_buy_volume": 29628.5, "taker_buy_quote": 1555.49625}, {"ts": 1774819500000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 1721.5, "quote_volume": 90.30392, "trades": 2, "taker_buy_volume": 973.2, "taker_buy_quote": 51.093}, {"ts": 1774819560000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 3728.3, "quote_volume": 195.66597, "trades": 4, "taker_buy_volume": 3030.5, "taker_buy_quote": 159.10125}, {"ts": 1774819620000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 78638.3, "quote_volume": 4128.43783, "trades": 5, "taker_buy_volume": 77909.1, "taker_buy_quote": 4090.22775}, {"ts": 1774819680000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 2822.5, "quote_volume": 148.10098, "trades": 6, "taker_buy_volume": 2019.8, "taker_buy_quote": 106.0395}, {"ts": 1774819740000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 7305.6, "quote_volume": 383.48094, "trades": 5, "taker_buy_volume": 6675.0, "taker_buy_quote": 350.4375}, {"ts": 1774819800000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4131.1, "quote_volume": 216.78337, "trades": 5, "taker_buy_volume": 3137.3, "taker_buy_quote": 164.70825}, {"ts": 1774819860000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 441507.4, "quote_volume": 23179.07541, "trades": 64, "taker_buy_volume": 292192.4, "taker_buy_quote": 15340.101}, {"ts": 1774819920000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 121725.7, "quote_volume": 6390.39876, "trades": 30, "taker_buy_volume": 10988.2, "taker_buy_quote": 576.8805}, {"ts": 1774819980000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 46270.9, "quote_volume": 2429.49848, "trades": 7, "taker_buy_volume": 45525.3, "taker_buy_quote": 2390.35448}, {"ts": 1774820040000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1880.5, "quote_volume": 98.84233, "trades": 4, "taker_buy_volume": 1160.8, "taker_buy_quote": 61.05808}, {"ts": 1774820100000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 4237.0, "quote_volume": 222.79448, "trades": 5, "taker_buy_volume": 3519.8, "taker_buy_quote": 185.14148}, {"ts": 1774820160000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3946.7, "quote_volume": 207.51601, "trades": 4, "taker_buy_volume": 3142.6, "taker_buy_quote": 165.30076}, {"ts": 1774820220000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 5484.8, "quote_volume": 288.20936, "trades": 5, "taker_buy_volume": 2573.6, "taker_buy_quote": 135.37136}, {"ts": 1774820280000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 3172.0, "quote_volume": 166.78068, "trades": 3, "taker_buy_volume": 2506.8, "taker_buy_quote": 131.85768}, {"ts": 1774820340000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 3451.2, "quote_volume": 181.40563, "trades": 4, "taker_buy_volume": 2176.3, "taker_buy_quote": 114.47338}, {"ts": 1774820400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2001.5, "quote_volume": 105.2789, "trades": 4, "taker_buy_volume": 2001.5, "taker_buy_quote": 105.2789}, {"ts": 1774820460000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 5233.1, "quote_volume": 275.17114, "trades": 4, "taker_buy_volume": 4333.9, "taker_buy_quote": 227.96314}, {"ts": 1774820520000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 2026.0, "quote_volume": 106.48174, "trades": 2, "taker_buy_volume": 1167.4, "taker_buy_quote": 61.40524}, {"ts": 1774820580000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 25878.9, "quote_volume": 1361.15063, "trades": 7, "taker_buy_volume": 25083.8, "taker_buy_quote": 1319.40788}, {"ts": 1774820640000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 26865.1, "quote_volume": 1410.91642, "trades": 12, "taker_buy_volume": 4986.7, "taker_buy_quote": 262.30042}, {"ts": 1774820700000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3641.7, "quote_volume": 191.49097, "trades": 3, "taker_buy_volume": 3017.2, "taker_buy_quote": 158.70472}, {"ts": 1774820760000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 11021.5, "quote_volume": 579.64059, "trades": 5, "taker_buy_volume": 10118.4, "taker_buy_quote": 532.22784}, {"ts": 1774820820000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 71643.7, "quote_volume": 3768.38433, "trades": 6, "taker_buy_volume": 70900.8, "taker_buy_quote": 3729.38208}, {"ts": 1774820880000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 6322.5, "quote_volume": 332.49805, "trades": 5, "taker_buy_volume": 5668.0, "taker_buy_quote": 298.1368}, {"ts": 1774820940000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 13236.2, "quote_volume": 696.08803, "trades": 6, "taker_buy_volume": 11875.3, "taker_buy_quote": 624.64078}, {"ts": 1774821000000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 2900.0, "quote_volume": 152.45708, "trades": 3, "taker_buy_volume": 2070.8, "taker_buy_quote": 108.92408}, {"ts": 1774821060000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3988.9, "quote_volume": 209.72823, "trades": 3, "taker_buy_volume": 3109.8, "taker_buy_quote": 163.57548}, {"ts": 1774821120000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 6363.6, "quote_volume": 334.63889, "trades": 5, "taker_buy_volume": 5498.9, "taker_buy_quote": 289.24214}, {"ts": 1774821180000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3701.6, "quote_volume": 194.63468, "trades": 5, "taker_buy_volume": 3006.8, "taker_buy_quote": 158.15768}, {"ts": 1774821240000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 17236.2, "quote_volume": 906.56185, "trades": 5, "taker_buy_volume": 16613.5, "taker_buy_quote": 873.8701}, {"ts": 1774821300000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 28503.6, "quote_volume": 1499.22845, "trades": 7, "taker_buy_volume": 27894.5, "taker_buy_quote": 1467.2507}, {"ts": 1774821360000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 4121.9, "quote_volume": 216.74349, "trades": 3, "taker_buy_volume": 3437.4, "taker_buy_quote": 180.80724}, {"ts": 1774821420000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 5120.9, "quote_volume": 269.28334, "trades": 5, "taker_buy_volume": 4360.9, "taker_buy_quote": 229.38334}, {"ts": 1774821480000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1347.9, "quote_volume": 70.83858, "trades": 2, "taker_buy_volume": 738.3, "taker_buy_quote": 38.83458}, {"ts": 1774821540000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 6141.3, "quote_volume": 322.9159, "trades": 6, "taker_buy_volume": 4976.5, "taker_buy_quote": 261.7639}, {"ts": 1774821600000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0524, "volume": 849710.5, "quote_volume": 44545.10167, "trades": 89, "taker_buy_volume": 252196.2, "taker_buy_quote": 13215.22766}, {"ts": 1774821660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 185959.2, "quote_volume": 9744.26208, "trades": 52, "taker_buy_volume": 156079.1, "taker_buy_quote": 8178.54484}, {"ts": 1774821720000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 653707.2, "quote_volume": 34130.38654, "trades": 105, "taker_buy_volume": 184922.5, "taker_buy_quote": 9653.7019}, {"ts": 1774821780000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 23955.8, "quote_volume": 1252.80466, "trades": 6, "taker_buy_volume": 23119.0, "taker_buy_quote": 1209.1237}, {"ts": 1774821840000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 471379.8, "quote_volume": 24601.29739, "trades": 118, "taker_buy_volume": 250427.7, "taker_buy_quote": 13072.50356}, {"ts": 1774821900000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 3544.3, "quote_volume": 184.91518, "trades": 5, "taker_buy_volume": 2571.5, "taker_buy_quote": 134.2323}, {"ts": 1774821960000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 355598.9, "quote_volume": 18530.36872, "trades": 128, "taker_buy_volume": 212052.7, "taker_buy_quote": 11058.18952}, {"ts": 1774822020000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 381037.7, "quote_volume": 19854.87847, "trades": 36, "taker_buy_volume": 236001.7, "taker_buy_quote": 12298.50287}, {"ts": 1774822080000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 397153.3, "quote_volume": 20700.93815, "trades": 30, "taker_buy_volume": 396307.6, "taker_buy_quote": 20656.87718}, {"ts": 1774822140000, "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 145190.6, "quote_volume": 7579.01665, "trades": 25, "taker_buy_volume": 16183.3, "taker_buy_quote": 844.90186}, {"ts": 1774822200000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 9922.0, "quote_volume": 517.8412, "trades": 7, "taker_buy_volume": 9050.0, "taker_buy_quote": 472.41}, {"ts": 1774822260000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 139745.2, "quote_volume": 7272.30876, "trades": 61, "taker_buy_volume": 61389.5, "taker_buy_quote": 3194.78903}, {"ts": 1774822320000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 101745.1, "quote_volume": 5285.90639, "trades": 16, "taker_buy_volume": 53357.0, "taker_buy_quote": 2774.564}, {"ts": 1774822380000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 52940.1, "quote_volume": 2753.04984, "trades": 15, "taker_buy_volume": 52023.1, "taker_buy_quote": 2705.38294}, {"ts": 1774822440000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 8455.6, "quote_volume": 440.47309, "trades": 6, "taker_buy_volume": 7818.9, "taker_buy_quote": 407.36469}, {"ts": 1774822500000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 7399.5, "quote_volume": 385.43329, "trades": 4, "taker_buy_volume": 6592.9, "taker_buy_quote": 343.49009}, {"ts": 1774822560000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2259.3, "quote_volume": 117.63775, "trades": 2, "taker_buy_volume": 1541.5, "taker_buy_quote": 80.31215}, {"ts": 1774822620000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 3162.1, "quote_volume": 164.6802, "trades": 4, "taker_buy_volume": 2510.0, "taker_buy_quote": 130.771}, {"ts": 1774822680000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3536.3, "quote_volume": 184.16252, "trades": 3, "taker_buy_volume": 2749.2, "taker_buy_quote": 143.23332}, {"ts": 1774822740000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3434.2, "quote_volume": 178.85245, "trades": 3, "taker_buy_volume": 2740.5, "taker_buy_quote": 142.78005}, {"ts": 1774822800000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 226421.4, "quote_volume": 11796.46873, "trades": 23, "taker_buy_volume": 123410.1, "taker_buy_quote": 6429.66621}, {"ts": 1774822860000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3843.8, "quote_volume": 200.18735, "trades": 4, "taker_buy_volume": 3097.5, "taker_buy_quote": 161.37975}, {"ts": 1774822920000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 4119.0, "quote_volume": 214.51532, "trades": 3, "taker_buy_volume": 3273.2, "taker_buy_quote": 170.53372}, {"ts": 1774822980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4822.3, "quote_volume": 251.24183, "trades": 4, "taker_buy_volume": 4822.3, "taker_buy_quote": 251.24183}, {"ts": 1774823040000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 72023.9, "quote_volume": 3752.36434, "trades": 8, "taker_buy_volume": 71215.4, "taker_buy_quote": 3710.32234}, {"ts": 1774823100000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 8254.0, "quote_volume": 429.94262, "trades": 4, "taker_buy_volume": 7346.2, "taker_buy_quote": 382.73702}, {"ts": 1774823160000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 5480.2, "quote_volume": 285.20183, "trades": 4, "taker_buy_volume": 2314.3, "taker_buy_quote": 120.57503}, {"ts": 1774823220000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 76271.3, "quote_volume": 3966.2303, "trades": 20, "taker_buy_volume": 1227.0, "taker_buy_quote": 63.9267}, {"ts": 1774823280000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 5004.8, "quote_volume": 260.68555, "trades": 5, "taker_buy_volume": 4359.5, "taker_buy_quote": 227.12995}, {"ts": 1774823340000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 6191.5, "quote_volume": 322.42775, "trades": 6, "taker_buy_volume": 4697.5, "taker_buy_quote": 244.73975}, {"ts": 1774823400000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 1895.6, "quote_volume": 98.65877, "trades": 3, "taker_buy_volume": 875.7, "taker_buy_quote": 45.62397}, {"ts": 1774823460000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 27268.8, "quote_volume": 1418.21084, "trades": 29, "taker_buy_volume": 4132.4, "taker_buy_quote": 215.11804}, {"ts": 1774823520000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 243621.0, "quote_volume": 12668.54356, "trades": 12, "taker_buy_volume": 242907.2, "taker_buy_quote": 12631.42596}, {"ts": 1774823580000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 47394.7, "quote_volume": 2469.20046, "trades": 6, "taker_buy_volume": 46760.6, "taker_buy_quote": 2436.22726}, {"ts": 1774823640000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 8291.3, "quote_volume": 431.90756, "trades": 5, "taker_buy_volume": 7599.6, "taker_buy_quote": 395.93916}, {"ts": 1774823700000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 3285.3, "quote_volume": 171.07579, "trades": 3, "taker_buy_volume": 2401.9, "taker_buy_quote": 125.13899}, {"ts": 1774823760000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 321734.8, "quote_volume": 16730.59185, "trades": 44, "taker_buy_volume": 196073.1, "taker_buy_quote": 10196.18345}, {"ts": 1774823820000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 196013.4, "quote_volume": 10192.61019, "trades": 26, "taker_buy_volume": 2205.0, "taker_buy_quote": 114.66}, {"ts": 1774823880000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 13674.1, "quote_volume": 710.90086, "trades": 8, "taker_buy_volume": 12150.7, "taker_buy_quote": 631.8364}, {"ts": 1774823940000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 89126.4, "quote_volume": 4625.91938, "trades": 23, "taker_buy_volume": 2592.2, "taker_buy_quote": 134.7944}, {"ts": 1774824000000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 52712.3, "quote_volume": 2735.97642, "trades": 14, "taker_buy_volume": 2080.5, "taker_buy_quote": 108.186}, {"ts": 1774824060000, "open": 0.0519, "high": 0.052, "low": 0.0517, "close": 0.0517, "volume": 479218.5, "quote_volume": 24801.47505, "trades": 200, "taker_buy_volume": 161508.9, "taker_buy_quote": 8359.25256}, {"ts": 1774824120000, "open": 0.0518, "high": 0.0519, "low": 0.0516, "close": 0.0517, "volume": 36254.6, "quote_volume": 1877.45898, "trades": 58, "taker_buy_volume": 21964.4, "taker_buy_quote": 1137.67941}, {"ts": 1774824180000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 11592.2, "quote_volume": 599.57365, "trades": 12, "taker_buy_volume": 10442.5, "taker_buy_quote": 540.13416}, {"ts": 1774824240000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 114605.3, "quote_volume": 5941.82026, "trades": 26, "taker_buy_volume": 64484.0, "taker_buy_quote": 3345.53692}, {"ts": 1774824300000, "open": 0.0518, "high": 0.0518, "low": 0.051, "close": 0.0513, "volume": 2279315.4, "quote_volume": 116845.22586, "trades": 558, "taker_buy_volume": 906113.0, "taker_buy_quote": 46465.6426}, {"ts": 1774824360000, "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 460587.6, "quote_volume": 23710.24921, "trades": 126, "taker_buy_volume": 291009.4, "taker_buy_quote": 14977.6901}, {"ts": 1774824420000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 108375.3, "quote_volume": 5570.50983, "trades": 44, "taker_buy_volume": 42993.6, "taker_buy_quote": 2209.89045}, {"ts": 1774824480000, "open": 0.0514, "high": 0.0514, "low": 0.0511, "close": 0.0512, "volume": 191488.5, "quote_volume": 9807.40127, "trades": 155, "taker_buy_volume": 42498.4, "taker_buy_quote": 2180.13579}, {"ts": 1774824540000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 205405.5, "quote_volume": 10481.95604, "trades": 151, "taker_buy_volume": 80408.1, "taker_buy_quote": 4103.29056}, {"ts": 1774824600000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 52689.2, "quote_volume": 2692.38286, "trades": 39, "taker_buy_volume": 29915.5, "taker_buy_quote": 1528.68205}, {"ts": 1774824660000, "open": 0.0511, "high": 0.0514, "low": 0.0511, "close": 0.0514, "volume": 227520.8, "quote_volume": 11686.04685, "trades": 98, "taker_buy_volume": 83523.5, "taker_buy_quote": 4287.58257}, {"ts": 1774824720000, "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 111501.6, "quote_volume": 5726.43983, "trades": 63, "taker_buy_volume": 44051.7, "taker_buy_quote": 2264.28535}, {"ts": 1774824780000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 50028.2, "quote_volume": 2571.68776, "trades": 11, "taker_buy_volume": 2382.8, "taker_buy_quote": 122.7142}, {"ts": 1774824840000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 17349.8, "quote_volume": 893.75076, "trades": 18, "taker_buy_volume": 13813.6, "taker_buy_quote": 711.63646}, {"ts": 1774824900000, "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 54272.5, "quote_volume": 2804.33808, "trades": 34, "taker_buy_volume": 28290.8, "taker_buy_quote": 1461.30805}, {"ts": 1774824960000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 384568.0, "quote_volume": 19957.61174, "trades": 127, "taker_buy_volume": 265040.9, "taker_buy_quote": 13754.22101}, {"ts": 1774825020000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 117087.7, "quote_volume": 6077.18304, "trades": 95, "taker_buy_volume": 40753.5, "taker_buy_quote": 2115.43806}, {"ts": 1774825080000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 100313.1, "quote_volume": 5206.81824, "trades": 51, "taker_buy_volume": 83858.2, "taker_buy_quote": 4352.80893}, {"ts": 1774825140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 56790.0, "quote_volume": 2947.401, "trades": 30, "taker_buy_volume": 11799.6, "taker_buy_quote": 612.39924}, {"ts": 1774825200000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 696273.2, "quote_volume": 36253.40456, "trades": 152, "taker_buy_volume": 588130.9, "taker_buy_quote": 30619.89039}, {"ts": 1774825260000, "open": 0.0522, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 621510.3, "quote_volume": 32429.59065, "trades": 180, "taker_buy_volume": 400036.8, "taker_buy_quote": 20877.44548}, {"ts": 1774825320000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 260054.6, "quote_volume": 13527.49313, "trades": 57, "taker_buy_volume": 213914.4, "taker_buy_quote": 11131.42289}, {"ts": 1774825380000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 167701.8, "quote_volume": 8720.44591, "trades": 58, "taker_buy_volume": 151272.6, "taker_buy_quote": 7866.18962}, {"ts": 1774825440000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4767.2, "quote_volume": 247.80597, "trades": 4, "taker_buy_volume": 3882.9, "taker_buy_quote": 201.9108}, {"ts": 1774825500000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 46241.7, "quote_volume": 2404.48739, "trades": 7, "taker_buy_volume": 45431.6, "taker_buy_quote": 2362.4432}, {"ts": 1774825560000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 79755.2, "quote_volume": 4139.4049, "trades": 28, "taker_buy_volume": 32863.8, "taker_buy_quote": 1705.74124}, {"ts": 1774825620000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 102681.0, "quote_volume": 5323.25452, "trades": 35, "taker_buy_volume": 45808.9, "taker_buy_quote": 2377.27974}, {"ts": 1774825680000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 214118.4, "quote_volume": 11100.55007, "trades": 73, "taker_buy_volume": 86733.1, "taker_buy_quote": 4501.44789}, {"ts": 1774825740000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 158928.3, "quote_volume": 8248.32414, "trades": 70, "taker_buy_volume": 145988.5, "taker_buy_quote": 7576.82238}, {"ts": 1774825800000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 50918.9, "quote_volume": 2642.76098, "trades": 75, "taker_buy_volume": 28466.8, "taker_buy_quote": 1477.49699}, {"ts": 1774825860000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 103547.4, "quote_volume": 5374.28607, "trades": 43, "taker_buy_volume": 67457.1, "taker_buy_quote": 3501.1995}, {"ts": 1774825920000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 57940.1, "quote_volume": 3007.02876, "trades": 18, "taker_buy_volume": 57315.8, "taker_buy_quote": 2974.69002}, {"ts": 1774825980000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 7160.7, "quote_volume": 371.4686, "trades": 6, "taker_buy_volume": 5443.4, "taker_buy_quote": 282.51246}, {"ts": 1774826040000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 35459.0, "quote_volume": 1840.36705, "trades": 13, "taker_buy_volume": 34609.1, "taker_buy_quote": 1796.34223}, {"ts": 1774826100000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 136086.4, "quote_volume": 7069.01021, "trades": 34, "taker_buy_volume": 82726.4, "taker_buy_quote": 4299.62621}, {"ts": 1774826160000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 295817.2, "quote_volume": 15405.58408, "trades": 53, "taker_buy_volume": 273332.1, "taker_buy_quote": 14236.42246}, {"ts": 1774826220000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 255718.4, "quote_volume": 13280.2214, "trades": 34, "taker_buy_volume": 40139.8, "taker_buy_quote": 2087.36556}, {"ts": 1774826280000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 84973.1, "quote_volume": 4413.78352, "trades": 28, "taker_buy_volume": 37904.3, "taker_buy_quote": 1970.9128}, {"ts": 1774826340000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 24324.2, "quote_volume": 1262.39418, "trades": 45, "taker_buy_volume": 17832.2, "taker_buy_quote": 925.49118}, {"ts": 1774826400000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 4131.4, "quote_volume": 214.55783, "trades": 6, "taker_buy_volume": 3478.0, "taker_buy_quote": 180.64637}, {"ts": 1774826460000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 4795.3, "quote_volume": 249.18782, "trades": 5, "taker_buy_volume": 3117.5, "taker_buy_quote": 162.11}, {"ts": 1774826520000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 330253.7, "quote_volume": 17173.00807, "trades": 33, "taker_buy_volume": 325728.4, "taker_buy_quote": 16937.8768}, {"ts": 1774826580000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2372.4, "quote_volume": 123.2941, "trades": 6, "taker_buy_volume": 1665.4, "taker_buy_quote": 86.6008}, {"ts": 1774826640000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 156892.4, "quote_volume": 8142.92894, "trades": 23, "taker_buy_volume": 43897.0, "taker_buy_quote": 2278.53976}, {"ts": 1774826700000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 6892.0, "quote_volume": 357.61797, "trades": 6, "taker_buy_volume": 6123.7, "taker_buy_quote": 317.82003}, {"ts": 1774826760000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 110386.1, "quote_volume": 5718.28733, "trades": 28, "taker_buy_volume": 47609.6, "taker_buy_quote": 2466.59184}, {"ts": 1774826820000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 65620.1, "quote_volume": 3399.12118, "trades": 37, "taker_buy_volume": 28336.6, "taker_buy_quote": 1467.83588}, {"ts": 1774826880000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 26550.5, "quote_volume": 1375.33138, "trades": 13, "taker_buy_volume": 25802.3, "taker_buy_quote": 1336.64944}, {"ts": 1774826940000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 22946.4, "quote_volume": 1188.56048, "trades": 10, "taker_buy_volume": 6142.3, "taker_buy_quote": 318.17114}, {"ts": 1774827000000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 3516.3, "quote_volume": 182.05571, "trades": 4, "taker_buy_volume": 2630.0, "taker_buy_quote": 136.234}, {"ts": 1774827060000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 5178.0, "quote_volume": 268.13448, "trades": 5, "taker_buy_volume": 4318.8, "taker_buy_quote": 223.71384}, {"ts": 1774827120000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 316720.0, "quote_volume": 16434.07088, "trades": 58, "taker_buy_volume": 84200.5, "taker_buy_quote": 4367.48473}, {"ts": 1774827180000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 101674.5, "quote_volume": 5266.64924, "trades": 29, "taker_buy_volume": 23616.4, "taker_buy_quote": 1223.32952}, {"ts": 1774827240000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 4898.7, "quote_volume": 253.69132, "trades": 4, "taker_buy_volume": 4285.3, "taker_buy_quote": 221.97854}, {"ts": 1774827300000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 28651.1, "quote_volume": 1482.17133, "trades": 20, "taker_buy_volume": 10183.6, "taker_buy_quote": 527.40158}, {"ts": 1774827360000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 16827.4, "quote_volume": 870.25504, "trades": 7, "taker_buy_volume": 2784.6, "taker_buy_quote": 144.24228}, {"ts": 1774827420000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 205949.5, "quote_volume": 10652.87442, "trades": 34, "taker_buy_volume": 89767.7, "taker_buy_quote": 4646.27536}, {"ts": 1774827480000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 8846.0, "quote_volume": 457.89814, "trades": 8, "taker_buy_volume": 5599.4, "taker_buy_quote": 290.04892}, {"ts": 1774827540000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 28325.2, "quote_volume": 1467.47856, "trades": 13, "taker_buy_volume": 27450.7, "taker_buy_quote": 1422.17946}, {"ts": 1774827600000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 37918.6, "quote_volume": 1968.06181, "trades": 25, "taker_buy_volume": 21338.0, "taker_buy_quote": 1107.52867}, {"ts": 1774827660000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 158961.6, "quote_volume": 8250.12627, "trades": 33, "taker_buy_volume": 108616.2, "taker_buy_quote": 5637.20001}, {"ts": 1774827720000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 24762.0, "quote_volume": 1285.26712, "trades": 16, "taker_buy_volume": 13458.7, "taker_buy_quote": 698.62585}, {"ts": 1774827780000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 12087.2, "quote_volume": 627.67778, "trades": 8, "taker_buy_volume": 3521.0, "taker_buy_quote": 183.092}, {"ts": 1774827840000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4427.4, "quote_volume": 230.03562, "trades": 4, "taker_buy_volume": 2535.6, "taker_buy_quote": 131.8512}, {"ts": 1774827900000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 298062.5, "quote_volume": 15492.27806, "trades": 72, "taker_buy_volume": 214799.3, "taker_buy_quote": 11167.25938}, {"ts": 1774827960000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 49890.9, "quote_volume": 2589.50546, "trades": 35, "taker_buy_volume": 16573.8, "taker_buy_quote": 860.34797}, {"ts": 1774828020000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 12943.2, "quote_volume": 671.64073, "trades": 18, "taker_buy_volume": 5678.4, "taker_buy_quote": 294.70896}, {"ts": 1774828080000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 3283.2, "quote_volume": 170.3323, "trades": 7, "taker_buy_volume": 2625.4, "taker_buy_quote": 136.25826}, {"ts": 1774828140000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 24757.3, "quote_volume": 1282.74023, "trades": 42, "taker_buy_volume": 8264.3, "taker_buy_quote": 428.40283}, {"ts": 1774828200000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 73328.5, "quote_volume": 3796.88266, "trades": 45, "taker_buy_volume": 16185.8, "taker_buy_quote": 838.5605}, {"ts": 1774828260000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 22613.4, "quote_volume": 1173.55995, "trades": 5, "taker_buy_volume": 21858.3, "taker_buy_quote": 1134.44577}, {"ts": 1774828320000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 8413.8, "quote_volume": 435.99359, "trades": 3, "taker_buy_volume": 1587.5, "taker_buy_quote": 82.39125}, {"ts": 1774828380000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3836.5, "quote_volume": 199.03747, "trades": 6, "taker_buy_volume": 3067.7, "taker_buy_quote": 159.21363}, {"ts": 1774828440000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 145974.3, "quote_volume": 7581.88671, "trades": 36, "taker_buy_volume": 120611.3, "taker_buy_quote": 6265.61008}, {"ts": 1774828500000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 155054.5, "quote_volume": 8047.63786, "trades": 26, "taker_buy_volume": 19675.2, "taker_buy_quote": 1021.45219}, {"ts": 1774828560000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 11405.2, "quote_volume": 591.32738, "trades": 5, "taker_buy_volume": 5380.2, "taker_buy_quote": 279.23238}, {"ts": 1774828620000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3982.2, "quote_volume": 206.6119, "trades": 6, "taker_buy_volume": 3339.4, "taker_buy_quote": 173.31486}, {"ts": 1774828680000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4209.4, "quote_volume": 218.38576, "trades": 5, "taker_buy_volume": 3388.4, "taker_buy_quote": 175.85796}, {"ts": 1774828740000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 111909.1, "quote_volume": 5808.01201, "trades": 31, "taker_buy_volume": 25579.1, "taker_buy_quote": 1327.55529}, {"ts": 1774828800000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 203894.5, "quote_volume": 10553.17366, "trades": 83, "taker_buy_volume": 114125.7, "taker_buy_quote": 5909.71293}, {"ts": 1774828860000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 45778.6, "quote_volume": 2371.26222, "trades": 23, "taker_buy_volume": 44266.6, "taker_buy_quote": 2293.00988}, {"ts": 1774828920000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 2016.5, "quote_volume": 104.38128, "trades": 3, "taker_buy_volume": 1282.3, "taker_buy_quote": 66.42314}, {"ts": 1774828980000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 7800.9, "quote_volume": 404.00609, "trades": 6, "taker_buy_volume": 6995.6, "taker_buy_quote": 362.37208}, {"ts": 1774829040000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 14463.1, "quote_volume": 748.01461, "trades": 4, "taker_buy_volume": 2723.4, "taker_buy_quote": 141.07212}, {"ts": 1774829100000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 2598.1, "quote_volume": 134.50008, "trades": 4, "taker_buy_volume": 1783.1, "taker_buy_quote": 92.36458}, {"ts": 1774829160000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 3893.4, "quote_volume": 201.58721, "trades": 3, "taker_buy_volume": 2984.3, "taker_buy_quote": 154.58674}, {"ts": 1774829220000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 4226.7, "quote_volume": 218.87262, "trades": 4, "taker_buy_volume": 3522.3, "taker_buy_quote": 182.45514}, {"ts": 1774829280000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 36377.1, "quote_volume": 1884.15088, "trades": 18, "taker_buy_volume": 8498.9, "taker_buy_quote": 440.24302}, {"ts": 1774829340000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 5493.8, "quote_volume": 284.31762, "trades": 4, "taker_buy_volume": 2881.6, "taker_buy_quote": 149.26688}, {"ts": 1774829400000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 15041.9, "quote_volume": 778.26155, "trades": 5, "taker_buy_volume": 5953.2, "taker_buy_quote": 308.37576}, {"ts": 1774829460000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 7855.3, "quote_volume": 406.83903, "trades": 6, "taker_buy_volume": 7200.2, "taker_buy_quote": 372.97036}, {"ts": 1774829520000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 40348.6, "quote_volume": 2089.99626, "trades": 13, "taker_buy_volume": 39736.4, "taker_buy_quote": 2058.34552}, {"ts": 1774829580000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 121200.9, "quote_volume": 6266.93265, "trades": 36, "taker_buy_volume": 59932.0, "taker_buy_quote": 3099.33052}, {"ts": 1774829640000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 4307.3, "quote_volume": 223.04925, "trades": 6, "taker_buy_volume": 3618.4, "taker_buy_quote": 187.43312}, {"ts": 1774829700000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 2513.5, "quote_volume": 130.05328, "trades": 4, "taker_buy_volume": 1053.3, "taker_buy_quote": 54.56094}, {"ts": 1774829760000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 3953.4, "quote_volume": 204.72456, "trades": 4, "taker_buy_volume": 3337.8, "taker_buy_quote": 172.89804}, {"ts": 1774829820000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 101630.7, "quote_volume": 5272.52126, "trades": 41, "taker_buy_volume": 36488.6, "taker_buy_quote": 1891.81617}, {"ts": 1774829880000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 416767.2, "quote_volume": 21670.89465, "trades": 99, "taker_buy_volume": 356818.0, "taker_buy_quote": 18554.14721}, {"ts": 1774829940000, "open": 0.0521, "high": 0.0524, "low": 0.052, "close": 0.0524, "volume": 1490183.5, "quote_volume": 77820.87799, "trades": 306, "taker_buy_volume": 1247581.1, "taker_buy_quote": 65154.94371}, {"ts": 1774830000000, "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0524, "volume": 1319253.8, "quote_volume": 69128.04135, "trades": 239, "taker_buy_volume": 968791.7, "taker_buy_quote": 50768.41329}, {"ts": 1774830060000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 388343.8, "quote_volume": 20334.09246, "trades": 59, "taker_buy_volume": 205949.7, "taker_buy_quote": 10790.75618}, {"ts": 1774830120000, "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 259082.8, "quote_volume": 13556.46558, "trades": 52, "taker_buy_volume": 258251.0, "taker_buy_quote": 13512.97248}, {"ts": 1774830180000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 128575.9, "quote_volume": 6723.95811, "trades": 30, "taker_buy_volume": 95490.8, "taker_buy_quote": 4994.16884}, {"ts": 1774830240000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 2964.0, "quote_volume": 154.93059, "trades": 3, "taker_buy_volume": 2097.9, "taker_buy_quote": 109.72017}, {"ts": 1774830300000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 12555.4, "quote_volume": 656.57791, "trades": 6, "taker_buy_volume": 11860.3, "taker_buy_quote": 620.29369}, {"ts": 1774830360000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 135726.6, "quote_volume": 7098.42663, "trades": 117, "taker_buy_volume": 134981.1, "taker_buy_quote": 7059.51153}, {"ts": 1774830420000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 90700.2, "quote_volume": 4752.62751, "trades": 27, "taker_buy_volume": 90070.5, "taker_buy_quote": 4719.6942}, {"ts": 1774830480000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 146587.4, "quote_volume": 7666.80959, "trades": 39, "taker_buy_volume": 62677.9, "taker_buy_quote": 3278.41435}, {"ts": 1774830540000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 42432.2, "quote_volume": 2216.0402, "trades": 17, "taker_buy_volume": 10793.6, "taker_buy_quote": 564.50528}, {"ts": 1774830600000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 408981.5, "quote_volume": 21352.46753, "trades": 123, "taker_buy_volume": 279120.3, "taker_buy_quote": 14573.71289}, {"ts": 1774830660000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 189263.2, "quote_volume": 9882.97235, "trades": 43, "taker_buy_volume": 86125.6, "taker_buy_quote": 4499.18963}, {"ts": 1774830720000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 98701.4, "quote_volume": 5161.83925, "trades": 28, "taker_buy_volume": 96261.7, "taker_buy_quote": 5034.48691}, {"ts": 1774830780000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 65018.2, "quote_volume": 3394.16081, "trades": 25, "taker_buy_volume": 27841.8, "taker_buy_quote": 1453.55273}, {"ts": 1774830840000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 178277.0, "quote_volume": 9288.94721, "trades": 125, "taker_buy_volume": 106192.8, "taker_buy_quote": 5533.36039}, {"ts": 1774830900000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 176972.2, "quote_volume": 9220.17649, "trades": 31, "taker_buy_volume": 176220.9, "taker_buy_quote": 9181.10889}, {"ts": 1774830960000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 31111.3, "quote_volume": 1620.81075, "trades": 5, "taker_buy_volume": 30231.5, "taker_buy_quote": 1575.06115}, {"ts": 1774831020000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 105458.7, "quote_volume": 5485.08469, "trades": 18, "taker_buy_volume": 35593.1, "taker_buy_quote": 1852.07349}, {"ts": 1774831080000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 75326.6, "quote_volume": 3909.57791, "trades": 22, "taker_buy_volume": 13405.8, "taker_buy_quote": 695.90058}, {"ts": 1774831140000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 2949.2, "quote_volume": 152.99392, "trades": 6, "taker_buy_volume": 2253.6, "taker_buy_quote": 116.96184}, {"ts": 1774831200000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 27191.7, "quote_volume": 1408.45007, "trades": 21, "taker_buy_volume": 23098.3, "taker_buy_quote": 1196.49194}, {"ts": 1774831260000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 12642.7, "quote_volume": 654.80751, "trades": 13, "taker_buy_volume": 8393.0, "taker_buy_quote": 434.7574}, {"ts": 1774831320000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 9189.3, "quote_volume": 475.92973, "trades": 8, "taker_buy_volume": 8429.2, "taker_buy_quote": 436.63256}, {"ts": 1774831380000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 28849.9, "quote_volume": 1494.33801, "trades": 10, "taker_buy_volume": 27981.8, "taker_buy_quote": 1449.45724}, {"ts": 1774831440000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 2712.1, "quote_volume": 140.40113, "trades": 3, "taker_buy_volume": 1855.6, "taker_buy_quote": 96.12008}, {"ts": 1774831500000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 19831.6, "quote_volume": 1027.20504, "trades": 17, "taker_buy_volume": 17383.0, "taker_buy_quote": 900.4394}, {"ts": 1774831560000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 22482.9, "quote_volume": 1166.57718, "trades": 13, "taker_buy_volume": 21632.3, "taker_buy_quote": 1122.5161}, {"ts": 1774831620000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 2750.1, "quote_volume": 142.65207, "trades": 3, "taker_buy_volume": 1968.9, "taker_buy_quote": 102.18591}, {"ts": 1774831680000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 13407.6, "quote_volume": 695.62651, "trades": 14, "taker_buy_volume": 11128.3, "taker_buy_quote": 577.55877}, {"ts": 1774831740000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3109.8, "quote_volume": 161.31439, "trades": 3, "taker_buy_volume": 2267.5, "taker_buy_quote": 117.68325}, {"ts": 1774831800000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 804100.1, "quote_volume": 41625.14273, "trades": 71, "taker_buy_volume": 83075.4, "taker_buy_quote": 4303.5339}, {"ts": 1774831860000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 60308.0, "quote_volume": 3117.9236, "trades": 31, "taker_buy_volume": 51400.7, "taker_buy_quote": 2657.41619}, {"ts": 1774831920000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 13329.0, "quote_volume": 689.57304, "trades": 8, "taker_buy_volume": 4637.4, "taker_buy_quote": 240.21732}, {"ts": 1774831980000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 210943.5, "quote_volume": 10927.03403, "trades": 30, "taker_buy_volume": 110507.1, "taker_buy_quote": 5724.42851}, {"ts": 1774832040000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 5610.1, "quote_volume": 290.37935, "trades": 5, "taker_buy_volume": 3371.8, "taker_buy_quote": 174.65924}, {"ts": 1774832100000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 2841.1, "quote_volume": 147.09959, "trades": 3, "taker_buy_volume": 2147.2, "taker_buy_quote": 111.22496}, {"ts": 1774832160000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 84655.0, "quote_volume": 4385.63314, "trades": 17, "taker_buy_volume": 82912.2, "taker_buy_quote": 4295.44038}, {"ts": 1774832220000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3719.4, "quote_volume": 192.97498, "trades": 12, "taker_buy_volume": 3100.6, "taker_buy_quote": 160.92114}, {"ts": 1774832280000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 14569.7, "quote_volume": 756.31245, "trades": 12, "taker_buy_volume": 4839.3, "taker_buy_quote": 251.30469}, {"ts": 1774832340000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 10770.7, "quote_volume": 559.54089, "trades": 5, "taker_buy_volume": 5415.6, "taker_buy_quote": 281.6112}, {"ts": 1774832400000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 125338.0, "quote_volume": 6517.51482, "trades": 37, "taker_buy_volume": 123062.6, "taker_buy_quote": 6399.2552}, {"ts": 1774832460000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 226280.0, "quote_volume": 11766.48395, "trades": 15, "taker_buy_volume": 225519.5, "taker_buy_quote": 11727.014}, {"ts": 1774832520000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 25240.8, "quote_volume": 1312.4309, "trades": 34, "taker_buy_volume": 21465.5, "taker_buy_quote": 1116.206}, {"ts": 1774832580000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 240334.1, "quote_volume": 12497.20324, "trades": 20, "taker_buy_volume": 238634.5, "taker_buy_quote": 12408.994}, {"ts": 1774832640000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 367753.3, "quote_volume": 19117.5052, "trades": 142, "taker_buy_volume": 312863.1, "taker_buy_quote": 16265.26565}, {"ts": 1774832700000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 41094.9, "quote_volume": 2132.75424, "trades": 41, "taker_buy_volume": 40384.2, "taker_buy_quote": 2095.93998}, {"ts": 1774832760000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 22153.1, "quote_volume": 1151.63716, "trades": 9, "taker_buy_volume": 21286.9, "taker_buy_quote": 1106.68138}, {"ts": 1774832820000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 4293.9, "quote_volume": 223.2031, "trades": 4, "taker_buy_volume": 3496.9, "taker_buy_quote": 181.8388}, {"ts": 1774832880000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 170851.8, "quote_volume": 8867.29158, "trades": 19, "taker_buy_volume": 44405.5, "taker_buy_quote": 2304.80038}, {"ts": 1774832940000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 182297.9, "quote_volume": 9448.0116, "trades": 39, "taker_buy_volume": 105950.5, "taker_buy_quote": 5493.21628}, {"ts": 1774833000000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 169599.5, "quote_volume": 8788.77403, "trades": 23, "taker_buy_volume": 168698.3, "taker_buy_quote": 8742.09187}, {"ts": 1774833060000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 2467.0, "quote_volume": 127.97429, "trades": 3, "taker_buy_volume": 1836.9, "taker_buy_quote": 95.33511}, {"ts": 1774833120000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 168618.3, "quote_volume": 8734.68082, "trades": 29, "taker_buy_volume": 59845.1, "taker_buy_quote": 3100.25003}, {"ts": 1774833180000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 57467.8, "quote_volume": 2976.89306, "trades": 14, "taker_buy_volume": 1608.0, "taker_buy_quote": 83.4452}, {"ts": 1774833240000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 47107.4, "quote_volume": 2440.43932, "trades": 14, "taker_buy_volume": 43251.4, "taker_buy_quote": 2240.69852}, {"ts": 1774833300000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 5485.2, "quote_volume": 284.44058, "trades": 4, "taker_buy_volume": 3072.2, "taker_buy_quote": 159.44718}, {"ts": 1774833360000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 86660.8, "quote_volume": 4497.62881, "trades": 62, "taker_buy_volume": 48106.5, "taker_buy_quote": 2496.72735}, {"ts": 1774833420000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 151246.2, "quote_volume": 7849.74868, "trades": 50, "taker_buy_volume": 71504.6, "taker_buy_quote": 3711.15964}, {"ts": 1774833480000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 4365.2, "quote_volume": 226.90113, "trades": 4, "taker_buy_volume": 3472.5, "taker_buy_quote": 180.57}, {"ts": 1774833540000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 4574.0, "quote_volume": 237.7862, "trades": 4, "taker_buy_volume": 3956.0, "taker_buy_quote": 205.712}, {"ts": 1774833600000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 5153.6, "quote_volume": 267.90866, "trades": 4, "taker_buy_volume": 4368.2, "taker_buy_quote": 227.1464}, {"ts": 1774833660000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 26410.4, "quote_volume": 1373.22181, "trades": 8, "taker_buy_volume": 25220.5, "taker_buy_quote": 1311.466}, {"ts": 1774833720000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 4142.1, "quote_volume": 215.32137, "trades": 4, "taker_buy_volume": 3463.8, "taker_buy_quote": 180.1176}, {"ts": 1774833780000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 133241.7, "quote_volume": 6923.42666, "trades": 25, "taker_buy_volume": 81824.3, "taker_buy_quote": 4254.8636}, {"ts": 1774833840000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 451364.9, "quote_volume": 23430.91872, "trades": 81, "taker_buy_volume": 67355.8, "taker_buy_quote": 3496.98152}, {"ts": 1774833900000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 438362.9, "quote_volume": 22794.22824, "trades": 75, "taker_buy_volume": 437546.3, "taker_buy_quote": 22751.76504}, {"ts": 1774833960000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 98638.1, "quote_volume": 5138.98323, "trades": 25, "taker_buy_volume": 98020.3, "taker_buy_quote": 5106.85763}, {"ts": 1774834020000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 37934.6, "quote_volume": 1976.31361, "trades": 20, "taker_buy_volume": 1944.5, "taker_buy_quote": 101.30845}, {"ts": 1774834080000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 317377.3, "quote_volume": 16535.29044, "trades": 52, "taker_buy_volume": 310083.7, "taker_buy_quote": 16155.36077}, {"ts": 1774834140000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 6424.1, "quote_volume": 334.63281, "trades": 4, "taker_buy_volume": 5796.1, "taker_buy_quote": 301.97681}, {"ts": 1774834200000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 294395.3, "quote_volume": 15308.44259, "trades": 62, "taker_buy_volume": 71348.7, "taker_buy_quote": 3710.1324}, {"ts": 1774834260000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 221297.4, "quote_volume": 11508.24511, "trades": 19, "taker_buy_volume": 220524.8, "taker_buy_quote": 11468.06991}, {"ts": 1774834320000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 543909.1, "quote_volume": 28366.06002, "trades": 44, "taker_buy_volume": 541277.3, "taker_buy_quote": 28228.94324}, {"ts": 1774834380000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 15434.0, "quote_volume": 805.58177, "trades": 6, "taker_buy_volume": 14703.7, "taker_buy_quote": 767.53314}, {"ts": 1774834440000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 24739.4, "quote_volume": 1290.52263, "trades": 13, "taker_buy_volume": 15236.3, "taker_buy_quote": 795.33486}, {"ts": 1774834500000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 6243.3, "quote_volume": 326.43724, "trades": 4, "taker_buy_volume": 5369.8, "taker_buy_quote": 280.84054}, {"ts": 1774834560000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 496300.4, "quote_volume": 25906.83079, "trades": 162, "taker_buy_volume": 186848.6, "taker_buy_quote": 9753.49692}, {"ts": 1774834620000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 14414.7, "quote_volume": 752.44734, "trades": 11, "taker_buy_volume": 2649.6, "taker_buy_quote": 138.30912}, {"ts": 1774834680000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 2546.3, "quote_volume": 132.83767, "trades": 3, "taker_buy_volume": 1754.4, "taker_buy_quote": 91.57968}, {"ts": 1774834740000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4347.0, "quote_volume": 226.83937, "trades": 4, "taker_buy_volume": 3606.7, "taker_buy_quote": 188.26974}, {"ts": 1774834800000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 3742.4, "quote_volume": 195.27841, "trades": 3, "taker_buy_volume": 2993.7, "taker_buy_quote": 156.27114}, {"ts": 1774834860000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 270479.0, "quote_volume": 14091.88182, "trades": 46, "taker_buy_volume": 139579.7, "taker_buy_quote": 7272.10237}, {"ts": 1774834920000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 14101.8, "quote_volume": 734.61609, "trades": 4, "taker_buy_volume": 13224.9, "taker_buy_quote": 689.01729}, {"ts": 1774834980000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 70144.6, "quote_volume": 3654.47168, "trades": 18, "taker_buy_volume": 69524.8, "taker_buy_quote": 3622.24208}, {"ts": 1774835040000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 7140.5, "quote_volume": 371.93735, "trades": 7, "taker_buy_volume": 6313.5, "taker_buy_quote": 328.93335}, {"ts": 1774835100000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 70236.9, "quote_volume": 3659.25495, "trades": 23, "taker_buy_volume": 28859.5, "taker_buy_quote": 1503.57995}, {"ts": 1774835160000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 5461.0, "quote_volume": 284.42991, "trades": 4, "taker_buy_volume": 4579.1, "taker_buy_quote": 238.57111}, {"ts": 1774835220000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 7163.3, "quote_volume": 373.57516, "trades": 16, "taker_buy_volume": 6293.7, "taker_buy_quote": 328.269}, {"ts": 1774835280000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 2659.6, "quote_volume": 138.71037, "trades": 3, "taker_buy_volume": 1452.1, "taker_buy_quote": 75.79962}, {"ts": 1774835340000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 3602.0, "quote_volume": 187.95398, "trades": 4, "taker_buy_volume": 2897.8, "taker_buy_quote": 151.26516}, {"ts": 1774835400000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 3183.4, "quote_volume": 166.09506, "trades": 3, "taker_buy_volume": 2399.2, "taker_buy_quote": 125.23824}, {"ts": 1774835460000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 3124.9, "quote_volume": 163.05732, "trades": 4, "taker_buy_volume": 2500.3, "taker_buy_quote": 130.51566}, {"ts": 1774835520000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 133428.1, "quote_volume": 6953.05947, "trades": 50, "taker_buy_volume": 36265.7, "taker_buy_quote": 1890.89843}, {"ts": 1774835580000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4573.0, "quote_volume": 238.63094, "trades": 4, "taker_buy_volume": 3776.4, "taker_buy_quote": 197.12808}, {"ts": 1774835640000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 52554.9, "quote_volume": 2743.52491, "trades": 33, "taker_buy_volume": 33766.1, "taker_buy_quote": 1762.74955}, {"ts": 1774835700000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 5992.7, "quote_volume": 313.04409, "trades": 5, "taker_buy_volume": 2251.5, "taker_buy_quote": 117.75345}, {"ts": 1774835760000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 3691.3, "quote_volume": 192.98833, "trades": 4, "taker_buy_volume": 3024.7, "taker_buy_quote": 158.19181}, {"ts": 1774835820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 40416.5, "quote_volume": 2113.78295, "trades": 11, "taker_buy_volume": 40416.5, "taker_buy_quote": 2113.78295}, {"ts": 1774835880000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 38863.3, "quote_volume": 2032.57781, "trades": 10, "taker_buy_volume": 25471.7, "taker_buy_quote": 1332.26679}, {"ts": 1774835940000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 115107.0, "quote_volume": 6020.24445, "trades": 244, "taker_buy_volume": 90754.8, "taker_buy_quote": 4746.62439}, {"ts": 1774836000000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 69570.4, "quote_volume": 3645.99176, "trades": 28, "taker_buy_volume": 68720.0, "taker_buy_quote": 3601.51584}, {"ts": 1774836060000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4094.0, "quote_volume": 214.8498, "trades": 3, "taker_buy_volume": 3242.0, "taker_buy_quote": 170.205}, {"ts": 1774836120000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 55835.8, "quote_volume": 2932.95881, "trades": 128, "taker_buy_volume": 54014.2, "taker_buy_quote": 2837.32481}, {"ts": 1774836180000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 5513.5, "quote_volume": 290.33762, "trades": 6, "taker_buy_volume": 3275.2, "taker_buy_quote": 172.60304}, {"ts": 1774836240000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 167013.6, "quote_volume": 8783.41246, "trades": 30, "taker_buy_volume": 56139.6, "taker_buy_quote": 2954.82236}, {"ts": 1774836300000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 181906.8, "quote_volume": 9568.70361, "trades": 24, "taker_buy_volume": 72380.1, "taker_buy_quote": 3807.59919}, {"ts": 1774836360000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 159218.3, "quote_volume": 8379.89707, "trades": 24, "taker_buy_volume": 129162.0, "taker_buy_quote": 6798.93569}, {"ts": 1774836420000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 70590.5, "quote_volume": 3724.4546, "trades": 65, "taker_buy_volume": 41957.1, "taker_buy_quote": 2212.68228}, {"ts": 1774836480000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 51774.4, "quote_volume": 2733.78109, "trades": 26, "taker_buy_volume": 32798.0, "taker_buy_quote": 1731.82717}, {"ts": 1774836540000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 327505.4, "quote_volume": 17290.91461, "trades": 50, "taker_buy_volume": 30685.9, "taker_buy_quote": 1622.20504}, {"ts": 1774836600000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2852.7, "quote_volume": 150.53237, "trades": 6, "taker_buy_volume": 1950.8, "taker_buy_quote": 103.00224}, {"ts": 1774836660000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 18653.2, "quote_volume": 983.63576, "trades": 20, "taker_buy_volume": 13543.6, "taker_buy_quote": 714.42439}, {"ts": 1774836720000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 47164.7, "quote_volume": 2485.50985, "trades": 15, "taker_buy_volume": 46466.3, "taker_buy_quote": 2448.77401}, {"ts": 1774836780000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 30745.3, "quote_volume": 1620.4399, "trades": 31, "taker_buy_volume": 26067.8, "taker_buy_quote": 1373.93565}, {"ts": 1774836840000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 8882.4, "quote_volume": 468.44317, "trades": 10, "taker_buy_volume": 3406.9, "taker_buy_quote": 179.88432}, {"ts": 1774836900000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 19630.5, "quote_volume": 1036.40997, "trades": 20, "taker_buy_volume": 9656.7, "taker_buy_quote": 509.87376}, {"ts": 1774836960000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 5886.2, "quote_volume": 310.70586, "trades": 8, "taker_buy_volume": 5031.2, "taker_buy_quote": 265.64736}, {"ts": 1774837020000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 6625.7, "quote_volume": 349.76381, "trades": 6, "taker_buy_volume": 5894.2, "taker_buy_quote": 311.21376}, {"ts": 1774837080000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 8602.8, "quote_volume": 454.12615, "trades": 10, "taker_buy_volume": 7585.9, "taker_buy_quote": 400.53552}, {"ts": 1774837140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1548.9, "quote_volume": 81.78192, "trades": 2, "taker_buy_volume": 1548.9, "taker_buy_quote": 81.78192}, {"ts": 1774837200000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 6460.8, "quote_volume": 341.04127, "trades": 6, "taker_buy_volume": 5571.1, "taker_buy_quote": 294.15408}, {"ts": 1774837260000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2357.5, "quote_volume": 124.40704, "trades": 4, "taker_buy_volume": 1667.9, "taker_buy_quote": 88.06512}, {"ts": 1774837320000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 13131.7, "quote_volume": 693.26001, "trades": 6, "taker_buy_volume": 12194.2, "taker_buy_quote": 643.85376}, {"ts": 1774837380000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 155784.1, "quote_volume": 8235.91657, "trades": 39, "taker_buy_volume": 101560.6, "taker_buy_quote": 5370.21888}, {"ts": 1774837440000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 6255.5, "quote_volume": 331.45544, "trades": 5, "taker_buy_volume": 5394.9, "taker_buy_quote": 285.9297}, {"ts": 1774837500000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 14914.7, "quote_volume": 789.39485, "trades": 5, "taker_buy_volume": 4072.2, "taker_buy_quote": 215.8266}, {"ts": 1774837560000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 122055.9, "quote_volume": 6468.88346, "trades": 22, "taker_buy_volume": 121263.5, "taker_buy_quote": 6426.9655}, {"ts": 1774837620000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 66110.4, "quote_volume": 3497.31618, "trades": 17, "taker_buy_volume": 29657.7, "taker_buy_quote": 1568.96835}, {"ts": 1774837680000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 5298.3, "quote_volume": 280.55432, "trades": 6, "taker_buy_volume": 2742.5, "taker_buy_quote": 145.3525}, {"ts": 1774837740000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 54070.5, "quote_volume": 2860.64604, "trades": 9, "taker_buy_volume": 3165.9, "taker_buy_quote": 167.7927}, {"ts": 1774837800000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3106.9, "quote_volume": 164.59845, "trades": 9, "taker_buy_volume": 2434.4, "taker_buy_quote": 129.0232}, {"ts": 1774837860000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 11597.3, "quote_volume": 614.56677, "trades": 4, "taker_buy_volume": 10696.0, "taker_buy_quote": 566.888}, {"ts": 1774837920000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 276173.0, "quote_volume": 14637.07909, "trades": 36, "taker_buy_volume": 194610.7, "taker_buy_quote": 10314.3671}, {"ts": 1774837980000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 41736.4, "quote_volume": 2211.58466, "trades": 15, "taker_buy_volume": 6953.0, "taker_buy_quote": 369.2043}, {"ts": 1774838040000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 13228.8, "quote_volume": 701.03767, "trades": 7, "taker_buy_volume": 12341.5, "taker_buy_quote": 654.0995}, {"ts": 1774838100000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 49793.8, "quote_volume": 2638.99469, "trades": 15, "taker_buy_volume": 39542.7, "taker_buy_quote": 2095.7631}, {"ts": 1774838160000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4045.6, "quote_volume": 214.33086, "trades": 7, "taker_buy_volume": 3186.2, "taker_buy_quote": 168.8686}, {"ts": 1774838220000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3527.2, "quote_volume": 186.87905, "trades": 3, "taker_buy_volume": 2901.7, "taker_buy_quote": 153.7901}, {"ts": 1774838280000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 62139.9, "quote_volume": 3293.53346, "trades": 16, "taker_buy_volume": 61168.6, "taker_buy_quote": 3242.05456}, {"ts": 1774838340000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 90048.8, "quote_volume": 4772.512, "trades": 13, "taker_buy_volume": 26054.5, "taker_buy_quote": 1380.8885}, {"ts": 1774838400000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1794.4, "quote_volume": 95.1032, "trades": 2, "taker_buy_volume": 1794.4, "taker_buy_quote": 95.1032}, {"ts": 1774838460000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 2625.2, "quote_volume": 139.05563, "trades": 2, "taker_buy_volume": 1825.5, "taker_buy_quote": 96.7515}, {"ts": 1774838520000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 42797.5, "quote_volume": 2267.78836, "trades": 11, "taker_buy_volume": 38006.1, "taker_buy_quote": 2014.3233}, {"ts": 1774838580000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 34340.5, "quote_volume": 1822.05871, "trades": 34, "taker_buy_volume": 17713.7, "taker_buy_quote": 940.83831}, {"ts": 1774838640000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 164069.3, "quote_volume": 8742.62901, "trades": 56, "taker_buy_volume": 111147.4, "taker_buy_quote": 5921.96021}, {"ts": 1774838700000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 138435.5, "quote_volume": 7399.68413, "trades": 104, "taker_buy_volume": 104594.5, "taker_buy_quote": 5592.22189}, {"ts": 1774838760000, "open": 0.0535, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 243088.9, "quote_volume": 13041.97325, "trades": 126, "taker_buy_volume": 147505.6, "taker_buy_quote": 7910.15266}, {"ts": 1774838820000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 83480.1, "quote_volume": 4483.26378, "trades": 46, "taker_buy_volume": 42954.8, "taker_buy_quote": 2307.11649}, {"ts": 1774838880000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4158.9, "quote_volume": 223.26335, "trades": 11, "taker_buy_volume": 3463.1, "taker_buy_quote": 185.96847}, {"ts": 1774838940000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 21303.8, "quote_volume": 1144.02658, "trades": 29, "taker_buy_volume": 20677.5, "taker_buy_quote": 1110.4569}, {"ts": 1774839000000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 58686.8, "quote_volume": 3151.58673, "trades": 29, "taker_buy_volume": 18509.7, "taker_buy_quote": 994.1505}, {"ts": 1774839060000, "open": 0.0537, "high": 0.0537, "low": 0.0534, "close": 0.0535, "volume": 110419.9, "quote_volume": 5913.63989, "trades": 35, "taker_buy_volume": 41248.0, "taker_buy_quote": 2206.82664}, {"ts": 1774839120000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 86747.6, "quote_volume": 4641.28907, "trades": 18, "taker_buy_volume": 8727.7, "taker_buy_quote": 467.22442}, {"ts": 1774839180000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 50170.8, "quote_volume": 2684.37004, "trades": 14, "taker_buy_volume": 49531.9, "taker_buy_quote": 2650.18889}, {"ts": 1774839240000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 8306.7, "quote_volume": 444.57878, "trades": 4, "taker_buy_volume": 1703.3, "taker_buy_quote": 91.29688}, {"ts": 1774839300000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 4247.2, "quote_volume": 227.57997, "trades": 4, "taker_buy_volume": 3547.7, "taker_buy_quote": 190.15672}, {"ts": 1774839360000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 129357.5, "quote_volume": 6911.75967, "trades": 26, "taker_buy_volume": 845.2, "taker_buy_quote": 45.13368}, {"ts": 1774839420000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 16134.7, "quote_volume": 860.53804, "trades": 7, "taker_buy_volume": 5585.3, "taker_buy_quote": 298.25502}, {"ts": 1774839480000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4222.1, "quote_volume": 225.37462, "trades": 4, "taker_buy_volume": 3366.9, "taker_buy_quote": 179.79246}, {"ts": 1774839540000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 6252.5, "quote_volume": 333.82045, "trades": 5, "taker_buy_volume": 5622.0, "taker_buy_quote": 300.2148}, {"ts": 1774839600000, "open": 0.0534, "high": 0.0537, "low": 0.0534, "close": 0.0537, "volume": 385354.1, "quote_volume": 20632.47545, "trades": 91, "taker_buy_volume": 254969.3, "taker_buy_quote": 13643.97599}, {"ts": 1774839660000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 313505.2, "quote_volume": 16835.15235, "trades": 87, "taker_buy_volume": 121111.5, "taker_buy_quote": 6503.68755}, {"ts": 1774839720000, "open": 0.0536, "high": 0.0537, "low": 0.0534, "close": 0.0536, "volume": 613070.7, "quote_volume": 32828.27691, "trades": 92, "taker_buy_volume": 165188.6, "taker_buy_quote": 8836.80979}, {"ts": 1774839780000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2619.9, "quote_volume": 140.36068, "trades": 3, "taker_buy_volume": 1960.3, "taker_buy_quote": 105.07208}, {"ts": 1774839840000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 101667.7, "quote_volume": 5439.39844, "trades": 24, "taker_buy_volume": 72472.2, "taker_buy_quote": 3877.43919}, {"ts": 1774839900000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 30906.2, "quote_volume": 1653.7277, "trades": 18, "taker_buy_volume": 27021.1, "taker_buy_quote": 1445.87485}, {"ts": 1774839960000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 230368.5, "quote_volume": 12314.78247, "trades": 36, "taker_buy_volume": 84996.5, "taker_buy_quote": 4547.38047}, {"ts": 1774840020000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 4859.6, "quote_volume": 260.21475, "trades": 5, "taker_buy_volume": 2261.5, "taker_buy_quote": 121.2164}, {"ts": 1774840080000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3202.4, "quote_volume": 171.57782, "trades": 3, "taker_buy_volume": 2494.2, "taker_buy_quote": 133.68912}, {"ts": 1774840140000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 358857.2, "quote_volume": 19174.95631, "trades": 59, "taker_buy_volume": 112067.6, "taker_buy_quote": 5988.26029}, {"ts": 1774840200000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 3310.1, "quote_volume": 176.9687, "trades": 4, "taker_buy_volume": 2093.6, "taker_buy_quote": 112.0076}, {"ts": 1774840260000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 6188.3, "quote_volume": 330.73481, "trades": 6, "taker_buy_volume": 2795.9, "taker_buy_quote": 149.58065}, {"ts": 1774840320000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 421043.0, "quote_volume": 22505.31779, "trades": 55, "taker_buy_volume": 56669.6, "taker_buy_quote": 3031.8236}, {"ts": 1774840380000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 40422.1, "quote_volume": 2158.86662, "trades": 12, "taker_buy_volume": 21541.0, "taker_buy_quote": 1150.61588}, {"ts": 1774840440000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 92242.0, "quote_volume": 4925.64022, "trades": 19, "taker_buy_volume": 86204.7, "taker_buy_quote": 4603.33098}, {"ts": 1774840500000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4400.9, "quote_volume": 235.36313, "trades": 4, "taker_buy_volume": 3550.7, "taker_buy_quote": 189.96245}, {"ts": 1774840560000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 91481.1, "quote_volume": 4894.44091, "trades": 24, "taker_buy_volume": 75199.3, "taker_buy_quote": 4023.36461}, {"ts": 1774840620000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 375687.6, "quote_volume": 20101.52127, "trades": 112, "taker_buy_volume": 98123.3, "taker_buy_quote": 5253.03764}, {"ts": 1774840680000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 13716.5, "quote_volume": 734.0915, "trades": 7, "taker_buy_volume": 2587.5, "taker_buy_quote": 138.69}, {"ts": 1774840740000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 5912.2, "quote_volume": 316.39455, "trades": 11, "taker_buy_volume": 2148.1, "taker_buy_quote": 115.10458}, {"ts": 1774840800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 81270.0, "quote_volume": 4347.945, "trades": 17, "taker_buy_volume": 80597.7, "taker_buy_quote": 4311.97695}, {"ts": 1774840860000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 5008.5, "quote_volume": 268.34705, "trades": 5, "taker_buy_volume": 3923.0, "taker_buy_quote": 210.2728}, {"ts": 1774840920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 83014.8, "quote_volume": 4449.59328, "trades": 20, "taker_buy_volume": 82208.4, "taker_buy_quote": 4406.37024}, {"ts": 1774840980000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 13741.3, "quote_volume": 737.05741, "trades": 7, "taker_buy_volume": 5237.3, "taker_buy_quote": 281.24301}, {"ts": 1774841040000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 155641.0, "quote_volume": 8363.29952, "trades": 50, "taker_buy_volume": 154985.9, "taker_buy_quote": 8328.12065}, {"ts": 1774841100000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1766.5, "quote_volume": 95.1272, "trades": 4, "taker_buy_volume": 895.0, "taker_buy_quote": 48.2405}, {"ts": 1774841160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6164.3, "quote_volume": 332.19476, "trades": 4, "taker_buy_volume": 5554.2, "taker_buy_quote": 299.37138}, {"ts": 1774841220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 232687.8, "quote_volume": 12519.09496, "trades": 36, "taker_buy_volume": 101403.7, "taker_buy_quote": 5456.01038}, {"ts": 1774841280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 8676.5, "quote_volume": 466.97141, "trades": 5, "taker_buy_volume": 1757.1, "taker_buy_quote": 94.70769}, {"ts": 1774841340000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 33684.2, "quote_volume": 1814.97299, "trades": 22, "taker_buy_volume": 27630.3, "taker_buy_quote": 1489.27317}, {"ts": 1774841400000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 71817.3, "quote_volume": 3871.08595, "trades": 30, "taker_buy_volume": 6783.1, "taker_buy_quote": 366.11224}, {"ts": 1774841460000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 211471.8, "quote_volume": 11376.59604, "trades": 35, "taker_buy_volume": 9743.7, "taker_buy_quote": 524.21106}, {"ts": 1774841520000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 15565.4, "quote_volume": 836.96398, "trades": 7, "taker_buy_volume": 11020.0, "taker_buy_quote": 592.876}, {"ts": 1774841580000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 9089.0, "quote_volume": 488.26302, "trades": 5, "taker_buy_volume": 1837.2, "taker_buy_quote": 98.84136}, {"ts": 1774841640000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 297076.9, "quote_volume": 15953.68362, "trades": 58, "taker_buy_volume": 96155.3, "taker_buy_quote": 5164.1937}, {"ts": 1774841700000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 35817.8, "quote_volume": 1922.07314, "trades": 16, "taker_buy_volume": 16793.4, "taker_buy_quote": 901.8702}, {"ts": 1774841760000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 61035.8, "quote_volume": 3279.52349, "trades": 25, "taker_buy_volume": 56300.4, "taker_buy_quote": 3025.64143}, {"ts": 1774841820000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 11919.0, "quote_volume": 640.34026, "trades": 7, "taker_buy_volume": 2899.6, "taker_buy_quote": 155.99848}, {"ts": 1774841880000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 47848.3, "quote_volume": 2568.23786, "trades": 18, "taker_buy_volume": 14943.1, "taker_buy_quote": 802.44447}, {"ts": 1774841940000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 10070.0, "quote_volume": 539.99804, "trades": 7, "taker_buy_volume": 2460.4, "taker_buy_quote": 132.12348}, {"ts": 1774842000000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 227834.2, "quote_volume": 12211.44632, "trades": 51, "taker_buy_volume": 83271.1, "taker_buy_quote": 4463.49014}, {"ts": 1774842060000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 18957.6, "quote_volume": 1015.04779, "trades": 7, "taker_buy_volume": 8161.9, "taker_buy_quote": 437.47784}, {"ts": 1774842120000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 99920.3, "quote_volume": 5354.67107, "trades": 21, "taker_buy_volume": 89350.2, "taker_buy_quote": 4789.17072}, {"ts": 1774842180000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 97880.5, "quote_volume": 5246.46128, "trades": 18, "taker_buy_volume": 9020.8, "taker_buy_quote": 483.66413}, {"ts": 1774842240000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 86796.2, "quote_volume": 4653.97565, "trades": 13, "taker_buy_volume": 83140.6, "taker_buy_quote": 4458.03549}, {"ts": 1774842300000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 11155.5, "quote_volume": 598.17838, "trades": 6, "taker_buy_volume": 2435.8, "taker_buy_quote": 130.80246}, {"ts": 1774842360000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 8566.7, "quote_volume": 459.38932, "trades": 6, "taker_buy_volume": 2142.0, "taker_buy_quote": 115.0254}, {"ts": 1774842420000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 94754.1, "quote_volume": 5078.67244, "trades": 31, "taker_buy_volume": 45639.1, "taker_buy_quote": 2446.41864}, {"ts": 1774842480000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 114199.2, "quote_volume": 6122.87212, "trades": 13, "taker_buy_volume": 112993.6, "taker_buy_quote": 6058.32262}, {"ts": 1774842540000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 60804.4, "quote_volume": 3265.43739, "trades": 22, "taker_buy_volume": 45114.3, "taker_buy_quote": 2424.44803}, {"ts": 1774842600000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 11503.8, "quote_volume": 618.75364, "trades": 5, "taker_buy_volume": 9995.8, "taker_buy_quote": 537.77404}, {"ts": 1774842660000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 40792.9, "quote_volume": 2197.88976, "trades": 41, "taker_buy_volume": 40094.7, "taker_buy_quote": 2160.3266}, {"ts": 1774842720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 17412.2, "quote_volume": 938.43378, "trades": 9, "taker_buy_volume": 16574.2, "taker_buy_quote": 893.34938}, {"ts": 1774842780000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 73064.5, "quote_volume": 3940.20474, "trades": 27, "taker_buy_volume": 71724.8, "taker_buy_quote": 3867.99491}, {"ts": 1774842840000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 13069.6, "quote_volume": 704.60273, "trades": 6, "taker_buy_volume": 1512.9, "taker_buy_quote": 81.6966}, {"ts": 1774842900000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 121890.2, "quote_volume": 6569.81909, "trades": 39, "taker_buy_volume": 23874.7, "taker_buy_quote": 1286.84633}, {"ts": 1774842960000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 24206.4, "quote_volume": 1303.66156, "trades": 25, "taker_buy_volume": 15833.4, "taker_buy_quote": 853.19416}, {"ts": 1774843020000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 136887.2, "quote_volume": 7364.46551, "trades": 16, "taker_buy_volume": 56618.2, "taker_buy_quote": 3046.05916}, {"ts": 1774843080000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 16829.1, "quote_volume": 905.33523, "trades": 4, "taker_buy_volume": 16125.6, "taker_buy_quote": 867.55728}, {"ts": 1774843140000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3646.7, "quote_volume": 196.10143, "trades": 4, "taker_buy_volume": 2736.4, "taker_buy_quote": 147.21832}, {"ts": 1774843200000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2468.5, "quote_volume": 132.72882, "trades": 2, "taker_buy_volume": 1703.7, "taker_buy_quote": 91.65906}, {"ts": 1774843260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 97192.7, "quote_volume": 5228.88028, "trades": 28, "taker_buy_volume": 94844.8, "taker_buy_quote": 5102.65024}, {"ts": 1774843320000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 38090.4, "quote_volume": 2050.99489, "trades": 12, "taker_buy_volume": 37219.9, "taker_buy_quote": 2004.16199}, {"ts": 1774843380000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4116.2, "quote_volume": 221.79458, "trades": 6, "taker_buy_volume": 3430.2, "taker_buy_quote": 184.88778}, {"ts": 1774843440000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1993.1, "quote_volume": 107.36107, "trades": 3, "taker_buy_volume": 1322.9, "taker_buy_quote": 71.30431}, {"ts": 1774843500000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4178.1, "quote_volume": 225.12871, "trades": 4, "taker_buy_volume": 3469.3, "taker_buy_quote": 186.99527}, {"ts": 1774843560000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 7674.5, "quote_volume": 413.94012, "trades": 13, "taker_buy_volume": 5404.5, "taker_buy_quote": 291.58712}, {"ts": 1774843620000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 108554.8, "quote_volume": 5852.71583, "trades": 12, "taker_buy_volume": 16121.1, "taker_buy_quote": 870.5394}, {"ts": 1774843680000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 189095.2, "quote_volume": 10195.28127, "trades": 39, "taker_buy_volume": 122096.8, "taker_buy_quote": 6584.14832}, {"ts": 1774843740000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3629.7, "quote_volume": 195.55566, "trades": 6, "taker_buy_volume": 2778.0, "taker_buy_quote": 149.7342}, {"ts": 1774843800000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4560.1, "quote_volume": 245.69921, "trades": 6, "taker_buy_volume": 3658.3, "taker_buy_quote": 197.18237}, {"ts": 1774843860000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2211.6, "quote_volume": 119.12041, "trades": 6, "taker_buy_volume": 1363.3, "taker_buy_quote": 73.48187}, {"ts": 1774843920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4891.1, "quote_volume": 263.54117, "trades": 6, "taker_buy_volume": 3999.9, "taker_buy_quote": 215.59461}, {"ts": 1774843980000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2092.4, "quote_volume": 112.71676, "trades": 6, "taker_buy_volume": 1456.4, "taker_buy_quote": 78.49996}, {"ts": 1774844040000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 28829.3, "quote_volume": 1551.40582, "trades": 10, "taker_buy_volume": 3894.8, "taker_buy_quote": 209.92972}, {"ts": 1774844100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 70335.1, "quote_volume": 3791.06189, "trades": 21, "taker_buy_volume": 54563.8, "taker_buy_quote": 2940.98882}, {"ts": 1774844160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 13395.9, "quote_volume": 721.95974, "trades": 4, "taker_buy_volume": 12603.2, "taker_buy_quote": 679.31248}, {"ts": 1774844220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 52528.3, "quote_volume": 2831.19306, "trades": 22, "taker_buy_volume": 29260.7, "taker_buy_quote": 1577.15173}, {"ts": 1774844280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5048.5, "quote_volume": 272.03234, "trades": 4, "taker_buy_volume": 4230.4, "taker_buy_quote": 228.01856}, {"ts": 1774844340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3172.8, "quote_volume": 170.9348, "trades": 3, "taker_buy_volume": 2381.6, "taker_buy_quote": 128.36824}, {"ts": 1774844400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 7192.6, "quote_volume": 387.60409, "trades": 3, "taker_buy_volume": 6422.1, "taker_buy_quote": 346.15119}, {"ts": 1774844460000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4396.2, "quote_volume": 236.87231, "trades": 4, "taker_buy_volume": 3567.5, "taker_buy_quote": 192.28825}, {"ts": 1774844520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 55748.3, "quote_volume": 3004.7552, "trades": 19, "taker_buy_volume": 14330.7, "taker_buy_quote": 772.42473}, {"ts": 1774844580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 834.1, "quote_volume": 44.87458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844640000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4082.6, "quote_volume": 219.82008, "trades": 6, "taker_buy_volume": 1762.0, "taker_buy_quote": 94.9718}, {"ts": 1774844700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1086.5, "quote_volume": 58.4537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 682.4, "quote_volume": 36.71312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 56179.9, "quote_volume": 3022.47862, "trades": 14, "taker_buy_volume": 5616.6, "taker_buy_quote": 302.17308}, {"ts": 1774844880000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 28610.0, "quote_volume": 1539.1453, "trades": 10, "taker_buy_volume": 27883.0, "taker_buy_quote": 1500.1054}, {"ts": 1774844940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 18143.2, "quote_volume": 976.10416, "trades": 9, "taker_buy_volume": 2195.0, "taker_buy_quote": 118.091}, {"ts": 1774845000000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 840.5, "quote_volume": 45.13485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 12407.9, "quote_volume": 666.30423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845120000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 9059.4, "quote_volume": 487.31432, "trades": 2, "taker_buy_volume": 8245.4, "taker_buy_quote": 443.60252}, {"ts": 1774845180000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 89971.2, "quote_volume": 4831.37628, "trades": 27, "taker_buy_volume": 23239.1, "taker_buy_quote": 1247.93967}, {"ts": 1774845240000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 22037.6, "quote_volume": 1185.23272, "trades": 8, "taker_buy_volume": 18136.0, "taker_buy_quote": 975.7168}, {"ts": 1774845300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 26212.5, "quote_volume": 1407.61125, "trades": 14, "taker_buy_volume": 10285.8, "taker_buy_quote": 552.34746}, {"ts": 1774845360000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 50867.9, "quote_volume": 2731.60623, "trades": 11, "taker_buy_volume": 45237.3, "taker_buy_quote": 2429.24301}, {"ts": 1774845420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 10154.0, "quote_volume": 545.2698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845480000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 12196.9, "quote_volume": 654.97353, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845540000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6470.3, "quote_volume": 347.47555, "trades": 5, "taker_buy_volume": 204.4, "taker_buy_quote": 10.99672}, {"ts": 1774845600000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3869.7, "quote_volume": 208.04314, "trades": 3, "taker_buy_volume": 2402.5, "taker_buy_quote": 129.2545}, {"ts": 1774845660000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 48480.3, "quote_volume": 2603.30952, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845720000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 835.6, "quote_volume": 44.80753, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 10.40169}, {"ts": 1774845780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3126.5, "quote_volume": 167.5804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 713.5, "quote_volume": 38.2436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 911.8, "quote_volume": 48.87248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845960000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 11026.2, "quote_volume": 591.00432, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846020000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 858.5, "quote_volume": 46.02498, "trades": 2, "taker_buy_volume": 93.8, "taker_buy_quote": 5.03706}, {"ts": 1774846080000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 775.3, "quote_volume": 41.55608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846140000, "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": 1774846200000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 1154.3, "quote_volume": 61.91553, "trades": 2, "taker_buy_volume": 450.5, "taker_buy_quote": 24.19185}, {"ts": 1774846260000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 1136.5, "quote_volume": 60.96882, "trades": 2, "taker_buy_volume": 524.2, "taker_buy_quote": 28.14954}, {"ts": 1774846320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 625.9, "quote_volume": 33.54824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846380000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 28923.7, "quote_volume": 1553.38856, "trades": 12, "taker_buy_volume": 28072.5, "taker_buy_quote": 1507.67912}, {"ts": 1774846440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 953.6, "quote_volume": 51.20832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846500000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1887.8, "quote_volume": 101.37486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846560000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 642.6, "quote_volume": 34.50762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846620000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 984.8, "quote_volume": 52.89586, "trades": 2, "taker_buy_volume": 121.0, "taker_buy_quote": 6.5098}, {"ts": 1774846680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 894.1, "quote_volume": 48.01317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846740000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 5294.4, "quote_volume": 284.40221, "trades": 3, "taker_buy_volume": 929.3, "taker_buy_quote": 49.99634}, {"ts": 1774846800000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 773.1, "quote_volume": 41.51547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1173.9, "quote_volume": 63.03843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846920000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6746.0, "quote_volume": 362.68442, "trades": 14, "taker_buy_volume": 4242.2, "taker_buy_quote": 228.23036}, {"ts": 1774846980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 681.8, "quote_volume": 36.61266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 825.5, "quote_volume": 44.32935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847100000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2051.0, "quote_volume": 110.2534, "trades": 2, "taker_buy_volume": 1147.0, "taker_buy_quote": 61.7086}, {"ts": 1774847160000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 58978.9, "quote_volume": 3167.28163, "trades": 19, "taker_buy_volume": 51901.6, "taker_buy_quote": 2787.23062}, {"ts": 1774847220000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 57503.1, "quote_volume": 3087.8492, "trades": 13, "taker_buy_volume": 4827.2, "taker_buy_quote": 259.22064}, {"ts": 1774847280000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 15177.0, "quote_volume": 813.52817, "trades": 6, "taker_buy_volume": 409.7, "taker_buy_quote": 22.00089}, {"ts": 1774847340000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 61760.5, "quote_volume": 3311.44682, "trades": 30, "taker_buy_volume": 33127.6, "taker_buy_quote": 1776.72338}, {"ts": 1774847400000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 213243.7, "quote_volume": 11414.40623, "trades": 87, "taker_buy_volume": 142793.8, "taker_buy_quote": 7643.8185}, {"ts": 1774847460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 40438.0, "quote_volume": 2163.433, "trades": 13, "taker_buy_volume": 2071.5, "taker_buy_quote": 110.82525}, {"ts": 1774847520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 622.4, "quote_volume": 33.2984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847580000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 99148.5, "quote_volume": 5314.28899, "trades": 20, "taker_buy_volume": 38586.9, "taker_buy_quote": 2068.25784}, {"ts": 1774847640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 68973.3, "quote_volume": 3690.07155, "trades": 19, "taker_buy_volume": 3467.3, "taker_buy_quote": 185.50055}, {"ts": 1774847700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 83579.3, "quote_volume": 4471.49255, "trades": 17, "taker_buy_volume": 81686.1, "taker_buy_quote": 4370.20635}, {"ts": 1774847760000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 14954.3, "quote_volume": 799.97862, "trades": 3, "taker_buy_volume": 14190.0, "taker_buy_quote": 759.165}, {"ts": 1774847820000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 185579.5, "quote_volume": 9928.43723, "trades": 48, "taker_buy_volume": 56637.1, "taker_buy_quote": 3030.08485}, {"ts": 1774847880000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 45213.7, "quote_volume": 2418.86942, "trades": 14, "taker_buy_volume": 28749.5, "taker_buy_quote": 1538.09825}, {"ts": 1774847940000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 2846.7, "quote_volume": 152.21378, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 107.0}, {"ts": 1774848000000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 33065.3, "quote_volume": 1765.40812, "trades": 22, "taker_buy_volume": 25394.8, "taker_buy_quote": 1356.08232}, {"ts": 1774848060000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 18644.4, "quote_volume": 995.61096, "trades": 9, "taker_buy_volume": 15971.1, "taker_buy_quote": 852.85674}, {"ts": 1774848120000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 39058.9, "quote_volume": 2085.69415, "trades": 10, "taker_buy_volume": 317.6, "taker_buy_quote": 16.9916}, {"ts": 1774848180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2620.9, "quote_volume": 139.69397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 716.5, "quote_volume": 38.18945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 650.8, "quote_volume": 34.68764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 869.2, "quote_volume": 46.32836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848420000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 1780.0, "quote_volume": 94.96763, "trades": 3, "taker_buy_volume": 936.3, "taker_buy_quote": 49.99842}, {"ts": 1774848480000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 33993.9, "quote_volume": 1814.92416, "trades": 9, "taker_buy_volume": 30492.9, "taker_buy_quote": 1628.32086}, {"ts": 1774848540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 852.6, "quote_volume": 45.44358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 783.4, "quote_volume": 41.75522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848660000, "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": 1774848720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 867.9, "quote_volume": 46.25907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 150757.9, "quote_volume": 8035.39607, "trades": 32, "taker_buy_volume": 73173.2, "taker_buy_quote": 3900.13156}, {"ts": 1774848840000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 69467.5, "quote_volume": 3702.60371, "trades": 22, "taker_buy_volume": 23101.9, "taker_buy_quote": 1231.33127}, {"ts": 1774848900000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 738.0, "quote_volume": 39.27163, "trades": 2, "taker_buy_volume": 100.3, "taker_buy_quote": 5.34599}, {"ts": 1774848960000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1248.6, "quote_volume": 66.48184, "trades": 2, "taker_buy_volume": 563.2, "taker_buy_quote": 30.01856}, {"ts": 1774849020000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 28191.8, "quote_volume": 1502.54166, "trades": 4, "taker_buy_volume": 27379.0, "taker_buy_quote": 1459.3007}, {"ts": 1774849080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3247.5, "quote_volume": 172.767, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 615.5, "quote_volume": 32.7446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 60372.8, "quote_volume": 3211.83296, "trades": 24, "taker_buy_volume": 45460.0, "taker_buy_quote": 2418.472}, {"ts": 1774849260000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 26300.3, "quote_volume": 1399.10279, "trades": 16, "taker_buy_volume": 8075.8, "taker_buy_quote": 429.63256}, {"ts": 1774849320000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 5368.1, "quote_volume": 285.49859, "trades": 3, "taker_buy_volume": 4524.8, "taker_buy_quote": 240.71936}, {"ts": 1774849380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 10003.0, "quote_volume": 531.1593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849440000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 967.0, "quote_volume": 51.36348, "trades": 2, "taker_buy_volume": 157.8, "taker_buy_quote": 8.39496}, {"ts": 1774849500000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 100354.3, "quote_volume": 5338.77948, "trades": 19, "taker_buy_volume": 41977.4, "taker_buy_quote": 2233.19768}, {"ts": 1774849560000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 892.8, "quote_volume": 47.42041, "trades": 5, "taker_buy_volume": 127.3, "taker_buy_quote": 6.77236}, {"ts": 1774849620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 29392.3, "quote_volume": 1560.73113, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849680000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 78959.8, "quote_volume": 4192.69531, "trades": 16, "taker_buy_volume": 19378.6, "taker_buy_quote": 1029.00366}, {"ts": 1774849740000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 33847.9, "quote_volume": 1797.96077, "trades": 15, "taker_buy_volume": 33003.8, "taker_buy_quote": 1753.22347}, {"ts": 1774849800000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 632.2, "quote_volume": 33.56982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849860000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 836.7, "quote_volume": 44.42877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849920000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5443.1, "quote_volume": 289.02861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849980000, "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": 1774850040000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3810.3, "quote_volume": 202.62767, "trades": 4, "taker_buy_volume": 3007.4, "taker_buy_quote": 159.99368}, {"ts": 1774850100000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 996.9, "quote_volume": 52.94549, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 5.3732}, {"ts": 1774850160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 653.5, "quote_volume": 34.70085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 837.8, "quote_volume": 44.48718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850280000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 613.7, "quote_volume": 32.58747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850340000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1715.3, "quote_volume": 91.08243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850400000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 57581.0, "quote_volume": 3063.42786, "trades": 20, "taker_buy_volume": 55193.3, "taker_buy_quote": 2936.40222}, {"ts": 1774850460000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 827.7, "quote_volume": 44.03364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850520000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 172549.4, "quote_volume": 9195.43717, "trades": 39, "taker_buy_volume": 22083.4, "taker_buy_quote": 1177.04522}, {"ts": 1774850580000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 117072.4, "quote_volume": 6228.16546, "trades": 31, "taker_buy_volume": 57797.9, "taker_buy_quote": 3074.84828}, {"ts": 1774850640000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 159996.5, "quote_volume": 8511.8138, "trades": 22, "taker_buy_volume": 101508.0, "taker_buy_quote": 5400.2256}, {"ts": 1774850700000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 37388.7, "quote_volume": 1989.00418, "trades": 17, "taker_buy_volume": 1378.9, "taker_buy_quote": 73.35748}, {"ts": 1774850760000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 112862.3, "quote_volume": 5994.21277, "trades": 11, "taker_buy_volume": 12246.4, "taker_buy_quote": 651.50848}, {"ts": 1774850820000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 737.7, "quote_volume": 39.17187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850880000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 72398.2, "quote_volume": 3844.71499, "trades": 18, "taker_buy_volume": 32026.6, "taker_buy_quote": 1701.06196}, {"ts": 1774850940000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 97031.5, "quote_volume": 5153.83848, "trades": 18, "taker_buy_volume": 96410.4, "taker_buy_quote": 5120.85807}, {"ts": 1774851000000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 125927.7, "quote_volume": 6687.76169, "trades": 28, "taker_buy_volume": 29461.7, "taker_buy_quote": 1565.491}, {"ts": 1774851060000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 145409.3, "quote_volume": 7721.3825, "trades": 34, "taker_buy_volume": 61089.9, "taker_buy_quote": 3244.02236}, {"ts": 1774851120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4217.9, "quote_volume": 223.97049, "trades": 12, "taker_buy_volume": 2215.4, "taker_buy_quote": 117.63774}, {"ts": 1774851180000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 1475.1, "quote_volume": 78.41336, "trades": 3, "taker_buy_volume": 855.5, "taker_buy_quote": 45.5126}, {"ts": 1774851240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 900.0, "quote_volume": 47.79, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 15888.2, "quote_volume": 843.66342, "trades": 10, "taker_buy_volume": 12681.6, "taker_buy_quote": 673.39296}, {"ts": 1774851360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1108.1, "quote_volume": 58.7293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 758.2, "quote_volume": 40.1846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 94325.3, "quote_volume": 4999.2409, "trades": 16, "taker_buy_volume": 18093.4, "taker_buy_quote": 958.9502}, {"ts": 1774851540000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 9223.9, "quote_volume": 488.29895, "trades": 4, "taker_buy_volume": 3546.4, "taker_buy_quote": 187.9592}, {"ts": 1774851600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 788.2, "quote_volume": 41.69578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851660000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 5926.3, "quote_volume": 314.01277, "trades": 2, "taker_buy_volume": 5115.0, "taker_buy_quote": 271.095}, {"ts": 1774851720000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4050.9, "quote_volume": 214.63128, "trades": 4, "taker_buy_volume": 3386.7, "taker_buy_quote": 179.4951}, {"ts": 1774851780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 713.3, "quote_volume": 37.73357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1750.4, "quote_volume": 92.59616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 859.1, "quote_volume": 45.44639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 653.3, "quote_volume": 34.55957, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852020000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 780.0, "quote_volume": 41.262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852080000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 15866.9, "quote_volume": 840.88294, "trades": 4, "taker_buy_volume": 15239.3, "taker_buy_quote": 807.6829}, {"ts": 1774852140000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 994.4, "quote_volume": 52.62449, "trades": 2, "taker_buy_volume": 207.3, "taker_buy_quote": 10.9869}, {"ts": 1774852200000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 13030.7, "quote_volume": 690.54373, "trades": 2, "taker_buy_volume": 12197.0, "taker_buy_quote": 646.441}, {"ts": 1774852260000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 8961.1, "quote_volume": 474.87319, "trades": 4, "taker_buy_volume": 8310.0, "taker_buy_quote": 440.43}, {"ts": 1774852320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 61611.0, "quote_volume": 3265.383, "trades": 24, "taker_buy_volume": 60703.8, "taker_buy_quote": 3217.3014}, {"ts": 1774852380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2324.4, "quote_volume": 123.1932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 6083.1, "quote_volume": 322.4043, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 642.0, "quote_volume": 34.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852560000, "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": 1774852620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 733.6, "quote_volume": 38.8808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852680000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1615.6, "quote_volume": 85.6268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 7444.7, "quote_volume": 394.5691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852800000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 6329.9, "quote_volume": 335.50194, "trades": 3, "taker_buy_volume": 172.4, "taker_buy_quote": 9.15444}, {"ts": 1774852860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 714.5, "quote_volume": 37.8685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852920000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 737.2, "quote_volume": 39.08299, "trades": 2, "taker_buy_volume": 113.9, "taker_buy_quote": 6.04809}, {"ts": 1774852980000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 2566.8, "quote_volume": 136.22872, "trades": 2, "taker_buy_volume": 1883.2, "taker_buy_quote": 99.99792}, {"ts": 1774853040000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 12612.1, "quote_volume": 669.63694, "trades": 4, "taker_buy_volume": 11956.4, "taker_buy_quote": 634.88484}, {"ts": 1774853100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 32941.4, "quote_volume": 1749.18834, "trades": 16, "taker_buy_volume": 30746.1, "taker_buy_quote": 1632.61791}, {"ts": 1774853160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 612.5, "quote_volume": 32.52375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 5352.7, "quote_volume": 284.76364, "trades": 13, "taker_buy_volume": 3564.5, "taker_buy_quote": 189.6314}, {"ts": 1774853280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 751.6, "quote_volume": 39.98512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853340000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 81302.0, "quote_volume": 4325.45324, "trades": 27, "taker_buy_volume": 59447.9, "taker_buy_quote": 3162.81512}, {"ts": 1774853400000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 106782.2, "quote_volume": 5691.4151, "trades": 48, "taker_buy_volume": 14275.5, "taker_buy_quote": 760.88415}, {"ts": 1774853460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 79897.7, "quote_volume": 4258.54741, "trades": 19, "taker_buy_volume": 79035.1, "taker_buy_quote": 4212.57083}, {"ts": 1774853520000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 138533.0, "quote_volume": 7385.00334, "trades": 46, "taker_buy_volume": 58750.6, "taker_buy_quote": 3132.60142}, {"ts": 1774853580000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 24099.8, "quote_volume": 1286.85354, "trades": 4, "taker_buy_volume": 23342.0, "taker_buy_quote": 1246.4628}, {"ts": 1774853640000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 2282.0, "quote_volume": 121.78124, "trades": 2, "taker_buy_volume": 1506.4, "taker_buy_quote": 80.44176}, {"ts": 1774853700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 860.5, "quote_volume": 45.86465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853760000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 18822.9, "quote_volume": 1005.1062, "trades": 17, "taker_buy_volume": 13698.8, "taker_buy_quote": 731.51592}, {"ts": 1774853820000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 59710.0, "quote_volume": 3188.614, "trades": 25, "taker_buy_volume": 31674.5, "taker_buy_quote": 1691.5183}, {"ts": 1774853880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1747.7, "quote_volume": 93.15241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853940000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 9549.3, "quote_volume": 508.97769, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854000000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 113233.2, "quote_volume": 6035.24287, "trades": 20, "taker_buy_volume": 60884.4, "taker_buy_quote": 3245.13852}, {"ts": 1774854060000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 7551.3, "quote_volume": 402.85882, "trades": 3, "taker_buy_volume": 3745.3, "taker_buy_quote": 199.99902}, {"ts": 1774854120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 768.0, "quote_volume": 40.9344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 7692.6, "quote_volume": 410.01558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854240000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 7201.7, "quote_volume": 384.50964, "trades": 3, "taker_buy_volume": 6590.3, "taker_buy_quote": 351.92202}, {"ts": 1774854300000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 2473.2, "quote_volume": 131.84407, "trades": 3, "taker_buy_volume": 225.1, "taker_buy_quote": 12.02034}, {"ts": 1774854360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 29360.8, "quote_volume": 1567.86672, "trades": 17, "taker_buy_volume": 26936.7, "taker_buy_quote": 1438.41978}, {"ts": 1774854420000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3884.3, "quote_volume": 207.42162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854480000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 52867.2, "quote_volume": 2828.31695, "trades": 25, "taker_buy_volume": 51184.7, "taker_buy_quote": 2738.38145}, {"ts": 1774854540000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 4654.8, "quote_volume": 248.71231, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854600000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 849.5, "quote_volume": 45.3633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854660000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 831.7, "quote_volume": 44.41278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 138407.1, "quote_volume": 7390.93914, "trades": 35, "taker_buy_volume": 109399.9, "taker_buy_quote": 5841.95466}, {"ts": 1774854780000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 927.9, "quote_volume": 49.47017, "trades": 3, "taker_buy_volume": 131.0, "taker_buy_quote": 6.9954}, {"ts": 1774854840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 667.4, "quote_volume": 35.57242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854900000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1592.5, "quote_volume": 84.88025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 881.0, "quote_volume": 46.9573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855020000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 14980.1, "quote_volume": 799.74267, "trades": 11, "taker_buy_volume": 13033.4, "taker_buy_quote": 695.98356}, {"ts": 1774855080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3814.5, "quote_volume": 203.6943, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 678.7, "quote_volume": 36.24258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855200000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 3179.8, "quote_volume": 170.03485, "trades": 5, "taker_buy_volume": 2335.3, "taker_buy_quote": 124.93855}, {"ts": 1774855260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1721.7, "quote_volume": 91.93878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 96331.9, "quote_volume": 5144.12346, "trades": 16, "taker_buy_volume": 18020.8, "taker_buy_quote": 962.31072}, {"ts": 1774855380000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5432.9, "quote_volume": 289.57357, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 18020.2, "quote_volume": 960.47666, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855500000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 65341.3, "quote_volume": 3482.60324, "trades": 8, "taker_buy_volume": 64460.8, "taker_buy_quote": 3435.76064}, {"ts": 1774855560000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 85383.3, "quote_volume": 4554.07965, "trades": 21, "taker_buy_volume": 84523.0, "taker_buy_quote": 4508.22566}, {"ts": 1774855620000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 98755.3, "quote_volume": 5263.59124, "trades": 12, "taker_buy_volume": 24451.0, "taker_buy_quote": 1303.2383}, {"ts": 1774855680000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 693.2, "quote_volume": 36.87824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 775.5, "quote_volume": 41.2566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 24431.5, "quote_volume": 1302.19895, "trades": 19, "taker_buy_volume": 23686.0, "taker_buy_quote": 1262.4638}, {"ts": 1774855860000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3135.3, "quote_volume": 167.11149, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855920000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 751.3, "quote_volume": 40.04429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855980000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 9261.8, "quote_volume": 493.57996, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 752.1, "quote_volume": 40.01172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856100000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 68899.7, "quote_volume": 3672.26922, "trades": 31, "taker_buy_volume": 65565.3, "taker_buy_quote": 3494.63049}, {"ts": 1774856160000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 8153.0, "quote_volume": 434.47365, "trades": 5, "taker_buy_volume": 7340.5, "taker_buy_quote": 391.24865}, {"ts": 1774856220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 723.6, "quote_volume": 38.49552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 13178.1, "quote_volume": 701.07492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856340000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 166127.4, "quote_volume": 8839.20718, "trades": 36, "taker_buy_volume": 137299.5, "taker_buy_quote": 7305.5629}, {"ts": 1774856400000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 206023.1, "quote_volume": 10983.64144, "trades": 45, "taker_buy_volume": 121304.2, "taker_buy_quote": 6468.33953}, {"ts": 1774856460000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 11824.8, "quote_volume": 630.1848, "trades": 7, "taker_buy_volume": 11054.4, "taker_buy_quote": 589.19952}, {"ts": 1774856520000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 40436.3, "quote_volume": 2155.41145, "trades": 13, "taker_buy_volume": 33926.9, "taker_buy_quote": 1808.52218}, {"ts": 1774856580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 640.3, "quote_volume": 34.12799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 95665.3, "quote_volume": 5098.96049, "trades": 15, "taker_buy_volume": 6576.0, "taker_buy_quote": 350.5008}, {"ts": 1774856700000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 7670.6, "quote_volume": 408.09843, "trades": 4, "taker_buy_volume": 225.1, "taker_buy_quote": 11.99783}, {"ts": 1774856760000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 101328.2, "quote_volume": 5403.86508, "trades": 19, "taker_buy_volume": 84891.4, "taker_buy_quote": 4527.86942}, {"ts": 1774856820000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 6756.8, "quote_volume": 360.67949, "trades": 15, "taker_buy_volume": 3174.5, "taker_buy_quote": 169.5183}, {"ts": 1774856880000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 243953.5, "quote_volume": 13027.04777, "trades": 26, "taker_buy_volume": 158039.9, "taker_buy_quote": 8439.33066}, {"ts": 1774856940000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 16814.8, "quote_volume": 899.21987, "trades": 14, "taker_buy_volume": 13095.5, "taker_buy_quote": 700.60925}, {"ts": 1774857000000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 2559.2, "quote_volume": 136.8263, "trades": 4, "taker_buy_volume": 1650.2, "taker_buy_quote": 88.2857}, {"ts": 1774857060000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 129895.6, "quote_volume": 6957.44641, "trades": 41, "taker_buy_volume": 112026.1, "taker_buy_quote": 5999.80055}, {"ts": 1774857120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1020.2, "quote_volume": 54.5807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857180000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 94104.3, "quote_volume": 5043.91057, "trades": 45, "taker_buy_volume": 17787.0, "taker_buy_quote": 953.3832}, {"ts": 1774857240000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 66765.3, "quote_volume": 3579.42547, "trades": 14, "taker_buy_volume": 57283.3, "taker_buy_quote": 3071.19027}, {"ts": 1774857300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2164.2, "quote_volume": 116.00112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857360000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 4455.1, "quote_volume": 239.03375, "trades": 3, "taker_buy_volume": 2403.9, "taker_buy_quote": 129.08943}, {"ts": 1774857420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2310.0, "quote_volume": 123.816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857480000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 19110.6, "quote_volume": 1025.55572, "trades": 13, "taker_buy_volume": 12275.6, "taker_buy_quote": 659.19972}, {"ts": 1774857540000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 6728.5, "quote_volume": 361.23852, "trades": 5, "taker_buy_volume": 5909.2, "taker_buy_quote": 317.32404}, {"ts": 1774857600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 13902.2, "quote_volume": 746.54814, "trades": 2, "taker_buy_volume": 13902.2, "taker_buy_quote": 746.54814}, {"ts": 1774857660000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 1511.9, "quote_volume": 81.11075, "trades": 3, "taker_buy_volume": 729.1, "taker_buy_quote": 39.15267}, {"ts": 1774857720000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 50303.4, "quote_volume": 2701.21742, "trades": 20, "taker_buy_volume": 48524.1, "taker_buy_quote": 2605.74417}, {"ts": 1774857780000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 192963.5, "quote_volume": 10363.15069, "trades": 82, "taker_buy_volume": 130944.0, "taker_buy_quote": 7032.77928}, {"ts": 1774857840000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 52582.9, "quote_volume": 2823.71296, "trades": 17, "taker_buy_volume": 15581.1, "taker_buy_quote": 836.7163}, {"ts": 1774857900000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 77818.1, "quote_volume": 4175.47845, "trades": 61, "taker_buy_volume": 58154.4, "taker_buy_quote": 3121.12594}, {"ts": 1774857960000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 903.6, "quote_volume": 48.44227, "trades": 2, "taker_buy_volume": 93.1, "taker_buy_quote": 4.99947}, {"ts": 1774858020000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 52642.1, "quote_volume": 2821.61656, "trades": 12, "taker_buy_volume": 23603.8, "taker_buy_quote": 1265.16368}, {"ts": 1774858080000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 251745.6, "quote_volume": 13511.11504, "trades": 93, "taker_buy_volume": 135708.2, "taker_buy_quote": 7279.9687}, {"ts": 1774858140000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 16287.5, "quote_volume": 874.2767, "trades": 6, "taker_buy_volume": 12667.0, "taker_buy_quote": 680.2179}, {"ts": 1774858200000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 18530.7, "quote_volume": 995.02797, "trades": 9, "taker_buy_volume": 17824.5, "taker_buy_quote": 957.17565}, {"ts": 1774858260000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 205980.6, "quote_volume": 11061.06741, "trades": 22, "taker_buy_volume": 130445.0, "taker_buy_quote": 7004.8965}, {"ts": 1774858320000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 72878.0, "quote_volume": 3913.5486, "trades": 12, "taker_buy_volume": 72123.8, "taker_buy_quote": 3873.04806}, {"ts": 1774858380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3242.2, "quote_volume": 174.10614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 760.7, "quote_volume": 40.84959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858500000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2739.8, "quote_volume": 147.12726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858560000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4715.2, "quote_volume": 253.20624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 157693.5, "quote_volume": 8483.9103, "trades": 38, "taker_buy_volume": 83062.4, "taker_buy_quote": 4468.75712}, {"ts": 1774858680000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 15776.6, "quote_volume": 847.98705, "trades": 6, "taker_buy_volume": 7836.3, "taker_buy_quote": 421.59294}, {"ts": 1774858740000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 24694.8, "quote_volume": 1328.14952, "trades": 42, "taker_buy_volume": 20387.6, "taker_buy_quote": 1096.85288}, {"ts": 1774858800000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 24521.1, "quote_volume": 1318.27182, "trades": 24, "taker_buy_volume": 2497.5, "taker_buy_quote": 134.3655}, {"ts": 1774858860000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 34902.4, "quote_volume": 1873.97177, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858920000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 46800.2, "quote_volume": 2513.1483, "trades": 12, "taker_buy_volume": 35220.0, "taker_buy_quote": 1891.3694}, {"ts": 1774858980000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 77918.4, "quote_volume": 4184.02159, "trades": 20, "taker_buy_volume": 738.4, "taker_buy_quote": 39.65208}, {"ts": 1774859040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 219746.4, "quote_volume": 11800.38168, "trades": 36, "taker_buy_volume": 163721.5, "taker_buy_quote": 8791.84455}, {"ts": 1774859100000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 9034.6, "quote_volume": 485.15802, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859160000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 8953.0, "quote_volume": 480.8415, "trades": 9, "taker_buy_volume": 654.0, "taker_buy_quote": 35.1852}, {"ts": 1774859220000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 87050.8, "quote_volume": 4674.25561, "trades": 15, "taker_buy_volume": 5373.5, "taker_buy_quote": 288.55695}, {"ts": 1774859280000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 7081.4, "quote_volume": 379.67232, "trades": 5, "taker_buy_volume": 1092.8, "taker_buy_quote": 58.68336}, {"ts": 1774859340000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 129651.8, "quote_volume": 6961.7672, "trades": 19, "taker_buy_volume": 112995.5, "taker_buy_quote": 6067.85835}, {"ts": 1774859400000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4718.5, "quote_volume": 253.38345, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859460000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4537.9, "quote_volume": 243.78699, "trades": 6, "taker_buy_volume": 1017.6, "taker_buy_quote": 54.74688}, {"ts": 1774859520000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 134908.4, "quote_volume": 7244.21985, "trades": 39, "taker_buy_volume": 86119.8, "taker_buy_quote": 4624.63326}, {"ts": 1774859580000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6865.3, "quote_volume": 368.72201, "trades": 5, "taker_buy_volume": 554.0, "taker_buy_quote": 29.8052}, {"ts": 1774859640000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 106511.5, "quote_volume": 5719.21838, "trades": 16, "taker_buy_volume": 17705.8, "taker_buy_quote": 950.80146}, {"ts": 1774859700000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3641.0, "quote_volume": 195.1576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859760000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 63630.2, "quote_volume": 3416.81033, "trades": 17, "taker_buy_volume": 51671.3, "taker_buy_quote": 2774.79337}, {"ts": 1774859820000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 49446.2, "quote_volume": 2660.03086, "trades": 16, "taker_buy_volume": 47699.2, "taker_buy_quote": 2566.21696}, {"ts": 1774859880000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 176599.8, "quote_volume": 9519.03187, "trades": 90, "taker_buy_volume": 97820.9, "taker_buy_quote": 5273.22076}, {"ts": 1774859940000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 130135.7, "quote_volume": 7014.56004, "trades": 32, "taker_buy_volume": 67637.5, "taker_buy_quote": 3645.90706}, {"ts": 1774860000000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 11221.8, "quote_volume": 605.05792, "trades": 5, "taker_buy_volume": 2029.0, "taker_buy_quote": 109.566}, {"ts": 1774860060000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 110943.4, "quote_volume": 5980.87332, "trades": 24, "taker_buy_volume": 19473.2, "taker_buy_quote": 1050.70376}, {"ts": 1774860120000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 33716.9, "quote_volume": 1817.39611, "trades": 14, "taker_buy_volume": 25536.8, "taker_buy_quote": 1376.48872}, {"ts": 1774860180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 21968.0, "quote_volume": 1184.0752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3380.9, "quote_volume": 181.89242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860300000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3091.3, "quote_volume": 166.53493, "trades": 4, "taker_buy_volume": 2229.9, "taker_buy_quote": 120.19161}, {"ts": 1774860360000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 48759.7, "quote_volume": 2623.49979, "trades": 19, "taker_buy_volume": 14728.9, "taker_buy_quote": 792.64275}, {"ts": 1774860420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 898.0, "quote_volume": 48.2226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860480000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 12413.3, "quote_volume": 667.64491, "trades": 4, "taker_buy_volume": 10507.0, "taker_buy_quote": 565.2766}, {"ts": 1774860540000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 23467.0, "quote_volume": 1260.271, "trades": 3, "taker_buy_volume": 931.0, "taker_buy_quote": 50.0878}, {"ts": 1774860600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 779.4, "quote_volume": 41.85378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2475.0, "quote_volume": 132.9075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2296.7, "quote_volume": 123.33279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 6166.7, "quote_volume": 331.15179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860840000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2378.1, "quote_volume": 127.86987, "trades": 4, "taker_buy_volume": 1659.0, "taker_buy_quote": 89.2542}, {"ts": 1774860900000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3894.3, "quote_volume": 209.42295, "trades": 4, "taker_buy_volume": 2990.4, "taker_buy_quote": 160.88352}, {"ts": 1774860960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 645.1, "quote_volume": 34.64187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861020000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6897.7, "quote_volume": 370.81974, "trades": 10, "taker_buy_volume": 4132.5, "taker_buy_quote": 222.3285}, {"ts": 1774861080000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1305.1, "quote_volume": 70.13074, "trades": 5, "taker_buy_volume": 468.7, "taker_buy_quote": 25.21606}, {"ts": 1774861140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 663.2, "quote_volume": 35.61384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861200000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1248.1, "quote_volume": 67.07873, "trades": 4, "taker_buy_volume": 557.6, "taker_buy_quote": 29.99888}, {"ts": 1774861260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1058.8, "quote_volume": 56.88965, "trades": 3, "taker_buy_volume": 320.9, "taker_buy_quote": 17.26442}, {"ts": 1774861320000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 1474.6, "quote_volume": 79.2612, "trades": 2, "taker_buy_volume": 751.8, "taker_buy_quote": 40.44684}, {"ts": 1774861380000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 16170.4, "quote_volume": 869.89297, "trades": 3, "taker_buy_volume": 15424.9, "taker_buy_quote": 829.85962}, {"ts": 1774861440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 20813.0, "quote_volume": 1117.6581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861500000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 248179.2, "quote_volume": 13327.22304, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 671.7, "quote_volume": 36.00312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 8298.6, "quote_volume": 444.80496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4029.0, "quote_volume": 215.9544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 718.2, "quote_volume": 38.49552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861800000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 16519.3, "quote_volume": 885.38448, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 50924.8, "quote_volume": 2729.56928, "trades": 12, "taker_buy_volume": 41609.6, "taker_buy_quote": 2230.27456}, {"ts": 1774861920000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 26805.2, "quote_volume": 1436.55109, "trades": 12, "taker_buy_volume": 5295.7, "taker_buy_quote": 283.84952}, {"ts": 1774861980000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 45623.1, "quote_volume": 2442.11388, "trades": 11, "taker_buy_volume": 12780.3, "taker_buy_quote": 685.02408}, {"ts": 1774862040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 30744.3, "quote_volume": 1644.95963, "trades": 19, "taker_buy_volume": 1395.8, "taker_buy_quote": 74.81488}, {"ts": 1774862100000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 10201.5, "quote_volume": 545.69354, "trades": 7, "taker_buy_volume": 9334.4, "taker_buy_quote": 499.3904}, {"ts": 1774862160000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 253798.4, "quote_volume": 13553.80951, "trades": 117, "taker_buy_volume": 127376.2, "taker_buy_quote": 6802.86403}, {"ts": 1774862220000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 255675.7, "quote_volume": 13660.11133, "trades": 58, "taker_buy_volume": 193525.5, "taker_buy_quote": 10340.58034}, {"ts": 1774862280000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 716.2, "quote_volume": 38.24508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862340000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 69601.9, "quote_volume": 3716.67473, "trades": 22, "taker_buy_volume": 50789.9, "taker_buy_quote": 2712.18066}, {"ts": 1774862400000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 92909.7, "quote_volume": 4961.20445, "trades": 15, "taker_buy_volume": 11235.9, "taker_buy_quote": 599.99706}, {"ts": 1774862460000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 10657.4, "quote_volume": 569.04245, "trades": 2, "taker_buy_volume": 10030.3, "taker_buy_quote": 535.61802}, {"ts": 1774862520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 911.4, "quote_volume": 48.57762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1097.1, "quote_volume": 58.47543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 812.2, "quote_volume": 43.29026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862700000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 94493.8, "quote_volume": 5046.24929, "trades": 20, "taker_buy_volume": 94493.8, "taker_buy_quote": 5046.24929}, {"ts": 1774862760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 6643.3, "quote_volume": 354.75222, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862820000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 82773.4, "quote_volume": 4420.09956, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 48.06}, {"ts": 1774862880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 662.6, "quote_volume": 35.31658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862940000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2483.9, "quote_volume": 132.39187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1764.0, "quote_volume": 94.0212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863060000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 19553.6, "quote_volume": 1042.12364, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863120000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 54384.5, "quote_volume": 2894.2954, "trades": 40, "taker_buy_volume": 11800.0, "taker_buy_quote": 628.8}, {"ts": 1774863180000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 133124.9, "quote_volume": 7082.43468, "trades": 27, "taker_buy_volume": 126860.9, "taker_buy_quote": 6749.18988}, {"ts": 1774863240000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 11116.4, "quote_volume": 591.49248, "trades": 12, "taker_buy_volume": 1000.0, "taker_buy_quote": 53.3}, {"ts": 1774863300000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3146.4, "quote_volume": 167.58218, "trades": 13, "taker_buy_volume": 1937.0, "taker_buy_quote": 103.2421}, {"ts": 1774863360000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2456.8, "quote_volume": 130.82729, "trades": 10, "taker_buy_volume": 1255.3, "taker_buy_quote": 66.90749}, {"ts": 1774863420000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4356.5, "quote_volume": 232.11431, "trades": 14, "taker_buy_volume": 3485.1, "taker_buy_quote": 185.75583}, {"ts": 1774863480000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1678.4, "quote_volume": 89.38964, "trades": 10, "taker_buy_volume": 987.6, "taker_buy_quote": 52.63908}, {"ts": 1774863540000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1690.1, "quote_volume": 89.99332, "trades": 9, "taker_buy_volume": 800.0, "taker_buy_quote": 42.64}, {"ts": 1774863600000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1588.7, "quote_volume": 84.59884, "trades": 9, "taker_buy_volume": 800.0, "taker_buy_quote": 42.64}, {"ts": 1774863660000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 86828.5, "quote_volume": 4619.3562, "trades": 22, "taker_buy_volume": 1000.0, "taker_buy_quote": 53.28}, {"ts": 1774863720000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 37250.8, "quote_volume": 1981.80256, "trades": 28, "taker_buy_volume": 12430.5, "taker_buy_quote": 661.3626}, {"ts": 1774863780000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 3029.7, "quote_volume": 161.09413, "trades": 9, "taker_buy_volume": 2170.6, "taker_buy_quote": 115.47592}, {"ts": 1774863840000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 24353.7, "quote_volume": 1294.54848, "trades": 15, "taker_buy_volume": 13670.1, "taker_buy_quote": 727.24932}, {"ts": 1774863900000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 30741.3, "quote_volume": 1635.26438, "trades": 27, "taker_buy_volume": 27811.8, "taker_buy_quote": 1479.61776}, {"ts": 1774863960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 659.0, "quote_volume": 35.1247, "trades": 2, "taker_buy_volume": 659.0, "taker_buy_quote": 35.1247}, {"ts": 1774864020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 86410.4, "quote_volume": 4597.03328, "trades": 21, "taker_buy_volume": 12497.0, "taker_buy_quote": 664.8404}, {"ts": 1774864080000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 22299.3, "quote_volume": 1184.23729, "trades": 8, "taker_buy_volume": 1444.6, "taker_buy_quote": 76.85272}, {"ts": 1774864140000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 692.6, "quote_volume": 36.77706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864200000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 571206.2, "quote_volume": 30294.52462, "trades": 61, "taker_buy_volume": 37516.3, "taker_buy_quote": 1992.11553}, {"ts": 1774864260000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 1964.7, "quote_volume": 104.2593, "trades": 10, "taker_buy_volume": 1302.0, "taker_buy_quote": 69.1362}, {"ts": 1774864320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 113793.9, "quote_volume": 6042.45609, "trades": 44, "taker_buy_volume": 77865.4, "taker_buy_quote": 4134.65274}, {"ts": 1774864380000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 48946.7, "quote_volume": 2599.00256, "trades": 20, "taker_buy_volume": 48274.6, "taker_buy_quote": 2563.38126}, {"ts": 1774864440000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 34355.9, "quote_volume": 1824.42099, "trades": 12, "taker_buy_volume": 33621.7, "taker_buy_quote": 1785.43497}, {"ts": 1774864500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 799.1, "quote_volume": 42.43221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864560000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 6654.9, "quote_volume": 353.54143, "trades": 6, "taker_buy_volume": 1662.4, "taker_buy_quote": 88.43968}, {"ts": 1774864620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 735.1, "quote_volume": 39.03381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864680000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 107786.3, "quote_volume": 5721.58645, "trades": 20, "taker_buy_volume": 606.7, "taker_buy_quote": 32.21577}, {"ts": 1774864740000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3679.4, "quote_volume": 195.29764, "trades": 3, "taker_buy_volume": 2894.4, "taker_buy_quote": 153.69264}, {"ts": 1774864800000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 1003.8, "quote_volume": 53.2208, "trades": 6, "taker_buy_volume": 194.0, "taker_buy_quote": 10.3014}, {"ts": 1774864860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 14235.1, "quote_volume": 754.4603, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864920000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 79075.7, "quote_volume": 4198.91967, "trades": 10, "taker_buy_volume": 78443.6, "taker_buy_quote": 4165.35516}, {"ts": 1774864980000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 5475.9, "quote_volume": 290.79329, "trades": 5, "taker_buy_volume": 230.0, "taker_buy_quote": 12.236}, {"ts": 1774865040000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 1806.6, "quote_volume": 96.02444, "trades": 2, "taker_buy_volume": 939.8, "taker_buy_quote": 49.99736}, {"ts": 1774865100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 860.9, "quote_volume": 45.71379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 869.8, "quote_volume": 46.18638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 704.0, "quote_volume": 37.3824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865280000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3724.3, "quote_volume": 197.76033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865340000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 853.6, "quote_volume": 45.32616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 702.7, "quote_volume": 37.31337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 799.1, "quote_volume": 42.43221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865520000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3775.5, "quote_volume": 200.47905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 772.4, "quote_volume": 41.01444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865640000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 778.0, "quote_volume": 41.3118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865700000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 2488.9, "quote_volume": 132.34855, "trades": 2, "taker_buy_volume": 1879.6, "taker_buy_quote": 99.99472}, {"ts": 1774865760000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 982.6, "quote_volume": 52.19371, "trades": 2, "taker_buy_volume": 176.5, "taker_buy_quote": 9.3898}, {"ts": 1774865820000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 796.5, "quote_volume": 42.29415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 795.6, "quote_volume": 42.24636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865940000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 113031.7, "quote_volume": 6013.21817, "trades": 38, "taker_buy_volume": 96608.2, "taker_buy_quote": 5139.55624}, {"ts": 1774866000000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 10019.5, "quote_volume": 532.97529, "trades": 3, "taker_buy_volume": 9398.4, "taker_buy_quote": 499.99488}, {"ts": 1774866060000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 794593.6, "quote_volume": 42195.23314, "trades": 52, "taker_buy_volume": 517032.8, "taker_buy_quote": 27456.75466}, {"ts": 1774866120000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 60960.4, "quote_volume": 3236.91309, "trades": 12, "taker_buy_volume": 14111.8, "taker_buy_quote": 749.33658}, {"ts": 1774866180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 159942.5, "quote_volume": 8492.94675, "trades": 24, "taker_buy_volume": 150791.0, "taker_buy_quote": 8007.0021}, {"ts": 1774866240000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 17707.2, "quote_volume": 941.80725, "trades": 4, "taker_buy_volume": 15549.3, "taker_buy_quote": 827.22276}, {"ts": 1774866300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 719.0, "quote_volume": 38.1789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866360000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 735.7, "quote_volume": 39.06567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866420000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 5523.1, "quote_volume": 293.75806, "trades": 4, "taker_buy_volume": 4814.5, "taker_buy_quote": 256.1314}, {"ts": 1774866480000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 739.4, "quote_volume": 39.26214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866540000, "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": 1774866600000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 781.0, "quote_volume": 41.4711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866660000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 860.3, "quote_volume": 45.68193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866720000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 2539.5, "quote_volume": 134.87202, "trades": 4, "taker_buy_volume": 245.7, "taker_buy_quote": 13.07124}, {"ts": 1774866780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 845.6, "quote_volume": 44.90136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 756.7, "quote_volume": 40.18077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866900000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 108845.4, "quote_volume": 5789.89014, "trades": 26, "taker_buy_volume": 37277.0, "taker_buy_quote": 1983.1364}, {"ts": 1774866960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 887.8, "quote_volume": 47.14218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 867.2, "quote_volume": 46.04832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1096.2, "quote_volume": 58.20822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867140000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 11319.7, "quote_volume": 602.14383, "trades": 5, "taker_buy_volume": 10677.6, "taker_buy_quote": 568.04832}, {"ts": 1774867200000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 663.5, "quote_volume": 35.23185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867260000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 911.8, "quote_volume": 48.41658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 653.0, "quote_volume": 34.6743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867380000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 18882.0, "quote_volume": 1004.4567, "trades": 9, "taker_buy_volume": 18225.0, "taker_buy_quote": 969.57}, {"ts": 1774867440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 790.2, "quote_volume": 41.95962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1938.2, "quote_volume": 102.91842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867560000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 666.1, "quote_volume": 35.36991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867620000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 24709.6, "quote_volume": 1312.10276, "trades": 8, "taker_buy_volume": 230.0, "taker_buy_quote": 12.236}, {"ts": 1774867680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 787.5, "quote_volume": 41.81625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867740000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 17718.7, "quote_volume": 942.64422, "trades": 10, "taker_buy_volume": 16968.7, "taker_buy_quote": 902.74422}, {"ts": 1774867800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 521.8, "quote_volume": 27.81194, "trades": 2, "taker_buy_volume": 521.8, "taker_buy_quote": 27.81194}, {"ts": 1774867860000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5543.0, "quote_volume": 295.36559, "trades": 3, "taker_buy_volume": 4779.9, "taker_buy_quote": 254.76867}, {"ts": 1774867920000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 320726.8, "quote_volume": 17062.95466, "trades": 43, "taker_buy_volume": 36819.9, "taker_buy_quote": 1959.10758}, {"ts": 1774867980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 656.3, "quote_volume": 34.91516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868040000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 21268.6, "quote_volume": 1135.02459, "trades": 17, "taker_buy_volume": 18841.2, "taker_buy_quote": 1005.70826}, {"ts": 1774868100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3537.9, "quote_volume": 188.57007, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868160000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 124147.3, "quote_volume": 6617.06109, "trades": 27, "taker_buy_volume": 73345.7, "taker_buy_quote": 3909.33581}, {"ts": 1774868220000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3561.2, "quote_volume": 190.08207, "trades": 4, "taker_buy_volume": 2701.1, "taker_buy_quote": 144.23874}, {"ts": 1774868280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 663.6, "quote_volume": 35.36988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 689.5, "quote_volume": 36.75035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868400000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 182338.9, "quote_volume": 9718.72781, "trades": 38, "taker_buy_volume": 91747.0, "taker_buy_quote": 4890.17954}, {"ts": 1774868460000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 4541.0, "quote_volume": 242.41919, "trades": 2, "taker_buy_volume": 3838.9, "taker_buy_quote": 204.99726}, {"ts": 1774868520000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 99575.1, "quote_volume": 5321.07431, "trades": 27, "taker_buy_volume": 98703.9, "taker_buy_quote": 5274.55223}, {"ts": 1774868580000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 156304.0, "quote_volume": 8346.56862, "trades": 27, "taker_buy_volume": 34915.7, "taker_buy_quote": 1864.50838}, {"ts": 1774868640000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 24850.1, "quote_volume": 1326.95192, "trades": 16, "taker_buy_volume": 9504.4, "taker_buy_quote": 507.55496}, {"ts": 1774868700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 23188.9, "quote_volume": 1238.28726, "trades": 16, "taker_buy_volume": 21581.6, "taker_buy_quote": 1152.45744}, {"ts": 1774868760000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 1036.0, "quote_volume": 55.3424, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 10.7}, {"ts": 1774868820000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 8589.6, "quote_volume": 459.4723, "trades": 12, "taker_buy_volume": 7876.6, "taker_buy_quote": 421.3981}, {"ts": 1774868880000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 7646.3, "quote_volume": 408.99378, "trades": 7, "taker_buy_volume": 6813.6, "taker_buy_quote": 364.5276}, {"ts": 1774868940000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 1609.6, "quote_volume": 86.05264, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 53.5}, {"ts": 1774869000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1861.6, "quote_volume": 99.40944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869060000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 857.6, "quote_volume": 45.79584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869120000, "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": 1774869180000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 20125.4, "quote_volume": 1076.63656, "trades": 11, "taker_buy_volume": 19402.0, "taker_buy_quote": 1038.007}, {"ts": 1774869240000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 16654.1, "quote_volume": 892.43396, "trades": 4, "taker_buy_volume": 14396.1, "taker_buy_quote": 771.63096}, {"ts": 1774869300000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 1529.9, "quote_volume": 81.87763, "trades": 3, "taker_buy_volume": 279.8, "taker_buy_quote": 14.99728}, {"ts": 1774869360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 893.1, "quote_volume": 47.78085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869420000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 107746.7, "quote_volume": 5764.38515, "trades": 18, "taker_buy_volume": 7398.0, "taker_buy_quote": 395.793}, {"ts": 1774869480000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7759.5, "quote_volume": 415.0437, "trades": 5, "taker_buy_volume": 6864.0, "taker_buy_quote": 367.224}, {"ts": 1774869540000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 90805.4, "quote_volume": 4858.01896, "trades": 17, "taker_buy_volume": 75125.4, "taker_buy_quote": 4019.2089}, {"ts": 1774869600000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 911.4, "quote_volume": 48.6781, "trades": 2, "taker_buy_volume": 93.4, "taker_buy_quote": 4.9969}, {"ts": 1774869660000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 669.5, "quote_volume": 35.7513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 665.0, "quote_volume": 35.511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869780000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 812.0, "quote_volume": 43.3608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869840000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 652.8, "quote_volume": 34.85952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869900000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 760.2, "quote_volume": 40.59468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869960000, "open": 0.0534, "high": 0.0539, "low": 0.0534, "close": 0.0535, "volume": 616240.7, "quote_volume": 33101.59137, "trades": 193, "taker_buy_volume": 361000.2, "taker_buy_quote": 19385.39176}, {"ts": 1774870020000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 410650.6, "quote_volume": 21994.10036, "trades": 188, "taker_buy_volume": 213576.5, "taker_buy_quote": 11438.81074}, {"ts": 1774870080000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 229374.2, "quote_volume": 12241.61584, "trades": 98, "taker_buy_volume": 117740.9, "taker_buy_quote": 6282.6789}, {"ts": 1774870140000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 77927.1, "quote_volume": 4161.2229, "trades": 38, "taker_buy_volume": 10539.0, "taker_buy_quote": 562.7826}, {"ts": 1774870200000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 73083.6, "quote_volume": 3900.16329, "trades": 43, "taker_buy_volume": 42427.1, "taker_buy_quote": 2265.60714}, {"ts": 1774870260000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 216346.7, "quote_volume": 11531.20773, "trades": 47, "taker_buy_volume": 148328.7, "taker_buy_quote": 7905.91971}, {"ts": 1774870320000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 51765.9, "quote_volume": 2759.49061, "trades": 20, "taker_buy_volume": 51033.1, "taker_buy_quote": 2720.35909}, {"ts": 1774870380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 243319.0, "quote_volume": 12993.2346, "trades": 51, "taker_buy_volume": 117518.3, "taker_buy_quote": 6275.47722}, {"ts": 1774870440000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 204677.0, "quote_volume": 10929.68379, "trades": 39, "taker_buy_volume": 197851.9, "taker_buy_quote": 10565.29146}, {"ts": 1774870500000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 101367.6, "quote_volume": 5412.71584, "trades": 51, "taker_buy_volume": 18040.7, "taker_buy_quote": 963.77558}, {"ts": 1774870560000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7598.0, "quote_volume": 406.4036, "trades": 9, "taker_buy_volume": 6704.0, "taker_buy_quote": 358.664}, {"ts": 1774870620000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 9403.9, "quote_volume": 502.52662, "trades": 4, "taker_buy_volume": 3583.6, "taker_buy_quote": 191.7226}, {"ts": 1774870680000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 67509.8, "quote_volume": 3605.30332, "trades": 16, "taker_buy_volume": 10400.6, "taker_buy_quote": 555.67204}, {"ts": 1774870740000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 24200.4, "quote_volume": 1292.12138, "trades": 24, "taker_buy_volume": 22400.6, "taker_buy_quote": 1196.19204}, {"ts": 1774870800000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 48047.9, "quote_volume": 2565.6743, "trades": 14, "taker_buy_volume": 604.2, "taker_buy_quote": 32.26428}, {"ts": 1774870860000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 333149.3, "quote_volume": 17798.44506, "trades": 61, "taker_buy_volume": 307585.9, "taker_buy_quote": 16433.3595}, {"ts": 1774870920000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 2697.3, "quote_volume": 144.22273, "trades": 2, "taker_buy_volume": 1869.1, "taker_buy_quote": 99.99685}, {"ts": 1774870980000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 1223.6, "quote_volume": 65.38807, "trades": 2, "taker_buy_volume": 478.3, "taker_buy_quote": 25.58905}, {"ts": 1774871040000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 978.7, "quote_volume": 52.28127, "trades": 2, "taker_buy_volume": 186.9, "taker_buy_quote": 9.99915}, {"ts": 1774871100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1456.7, "quote_volume": 77.78778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871160000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 609.2, "quote_volume": 32.53128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871220000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4224.5, "quote_volume": 225.5883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871280000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1849.0, "quote_volume": 98.7366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871340000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 817.1, "quote_volume": 43.63314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871400000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 850.8, "quote_volume": 45.43272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871460000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 930.9, "quote_volume": 49.72136, "trades": 2, "taker_buy_volume": 113.0, "taker_buy_quote": 6.0455}, {"ts": 1774871520000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 11933.5, "quote_volume": 637.73022, "trades": 6, "taker_buy_volume": 4813.2, "taker_buy_quote": 257.5062}, {"ts": 1774871580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 877.5, "quote_volume": 46.8585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 231766.5, "quote_volume": 12376.3311, "trades": 41, "taker_buy_volume": 3000.0, "taker_buy_quote": 160.2}, {"ts": 1774871700000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 31125.2, "quote_volume": 1661.99442, "trades": 4, "taker_buy_volume": 30212.6, "taker_buy_quote": 1613.35284}, {"ts": 1774871760000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 8847.6, "quote_volume": 472.37957, "trades": 3, "taker_buy_volume": 8024.9, "taker_buy_quote": 428.52966}, {"ts": 1774871820000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 61322.2, "quote_volume": 3274.51598, "trades": 19, "taker_buy_volume": 59527.2, "taker_buy_quote": 3178.75248}, {"ts": 1774871880000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2567.4, "quote_volume": 137.09916, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2276.4, "quote_volume": 121.55976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1014.6, "quote_volume": 54.17964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872060000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 67537.6, "quote_volume": 3613.1919, "trades": 17, "taker_buy_volume": 58735.4, "taker_buy_quote": 3142.3439}, {"ts": 1774872120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 704.2, "quote_volume": 37.6747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2348.4, "quote_volume": 125.6394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872240000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3684.9, "quote_volume": 197.29345, "trades": 3, "taker_buy_volume": 1513.0, "taker_buy_quote": 81.0968}, {"ts": 1774872300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1218.7, "quote_volume": 65.20045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 812.5, "quote_volume": 43.46875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872420000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 51185.7, "quote_volume": 2744.07353, "trades": 17, "taker_buy_volume": 50414.9, "taker_buy_quote": 2702.75865}, {"ts": 1774872480000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5173.2, "quote_volume": 277.71085, "trades": 3, "taker_buy_volume": 4273.3, "taker_buy_quote": 229.47621}, {"ts": 1774872540000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 91094.4, "quote_volume": 4891.70037, "trades": 17, "taker_buy_volume": 90405.3, "taker_buy_quote": 4854.76461}, {"ts": 1774872600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 639.6, "quote_volume": 34.28256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872660000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 199704.6, "quote_volume": 10724.37759, "trades": 25, "taker_buy_volume": 177736.0, "taker_buy_quote": 9544.66377}, {"ts": 1774872720000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 581804.6, "quote_volume": 31239.40194, "trades": 42, "taker_buy_volume": 14528.5, "taker_buy_quote": 779.36981}, {"ts": 1774872780000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 16575.8, "quote_volume": 889.06891, "trades": 12, "taker_buy_volume": 14818.4, "taker_buy_quote": 794.87227}, {"ts": 1774872840000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 7355.7, "quote_volume": 394.93233, "trades": 3, "taker_buy_volume": 6668.1, "taker_buy_quote": 358.07697}, {"ts": 1774872900000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 6312.4, "quote_volume": 338.91073, "trades": 4, "taker_buy_volume": 5660.9, "taker_buy_quote": 303.99033}, {"ts": 1774872960000, "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": 1774873020000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 7190.3, "quote_volume": 385.40008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873080000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 6219.8, "quote_volume": 333.38128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873140000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 59658.8, "quote_volume": 3197.71168, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 101952.7, "quote_volume": 5464.66472, "trades": 17, "taker_buy_volume": 1158.6, "taker_buy_quote": 62.10096}, {"ts": 1774873260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1624.4, "quote_volume": 86.9054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 690.3, "quote_volume": 36.93105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873380000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 15266.3, "quote_volume": 816.80348, "trades": 3, "taker_buy_volume": 564.3, "taker_buy_quote": 30.24648}, {"ts": 1774873440000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 5023.8, "quote_volume": 269.09423, "trades": 3, "taker_buy_volume": 3209.3, "taker_buy_quote": 172.01848}, {"ts": 1774873500000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 53742.5, "quote_volume": 2875.03772, "trades": 36, "taker_buy_volume": 20511.4, "taker_buy_quote": 1097.3599}, {"ts": 1774873560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 6464.7, "quote_volume": 345.21498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 692.4, "quote_volume": 36.97416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 119840.8, "quote_volume": 6411.4828, "trades": 28, "taker_buy_volume": 92333.7, "taker_buy_quote": 4939.85295}, {"ts": 1774873740000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 23494.3, "quote_volume": 1256.85779, "trades": 5, "taker_buy_volume": 22621.7, "taker_buy_quote": 1210.26095}, {"ts": 1774873800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 15830.5, "quote_volume": 846.93175, "trades": 8, "taker_buy_volume": 15095.1, "taker_buy_quote": 807.58785}, {"ts": 1774873860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 77532.1, "quote_volume": 4147.96735, "trades": 24, "taker_buy_volume": 18306.7, "taker_buy_quote": 979.40845}, {"ts": 1774873920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 779.8, "quote_volume": 41.7193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873980000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 168607.1, "quote_volume": 9036.96757, "trades": 40, "taker_buy_volume": 164877.2, "taker_buy_quote": 8837.41792}, {"ts": 1774874040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 11478.9, "quote_volume": 615.19763, "trades": 5, "taker_buy_volume": 10764.8, "taker_buy_quote": 576.99328}, {"ts": 1774874100000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 19612.6, "quote_volume": 1051.15494, "trades": 5, "taker_buy_volume": 18808.4, "taker_buy_quote": 1008.13024}, {"ts": 1774874160000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 2516.9, "quote_volume": 134.71928, "trades": 4, "taker_buy_volume": 651.3, "taker_buy_quote": 34.90968}, {"ts": 1774874220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 474.8, "quote_volume": 25.4018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2349.0, "quote_volume": 125.6715, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874340000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 68720.7, "quote_volume": 3676.55745, "trades": 17, "taker_buy_volume": 2937.9, "taker_buy_quote": 157.17765}, {"ts": 1774874400000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4789.6, "quote_volume": 255.97521, "trades": 4, "taker_buy_volume": 2105.7, "taker_buy_quote": 112.65495}, {"ts": 1774874460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 782.8, "quote_volume": 41.80152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874520000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 6492.0, "quote_volume": 346.6728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4460.5, "quote_volume": 238.1907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874640000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 2946.0, "quote_volume": 157.55014, "trades": 4, "taker_buy_volume": 2337.4, "taker_buy_quote": 125.0509}, {"ts": 1774874700000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 106387.0, "quote_volume": 5681.20944, "trades": 19, "taker_buy_volume": 1436.4, "taker_buy_quote": 76.8474}, {"ts": 1774874760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 610.9, "quote_volume": 32.62206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874820000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 869.3, "quote_volume": 46.43575, "trades": 2, "taker_buy_volume": 151.3, "taker_buy_quote": 8.09455}, {"ts": 1774874880000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 13447.8, "quote_volume": 719.37271, "trades": 5, "taker_buy_volume": 12601.9, "taker_buy_quote": 674.20165}, {"ts": 1774874940000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 228675.1, "quote_volume": 12234.32365, "trades": 38, "taker_buy_volume": 190825.6, "taker_buy_quote": 10209.3754}, {"ts": 1774875000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 7950.6, "quote_volume": 425.3571, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875060000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 1580.0, "quote_volume": 84.62328, "trades": 2, "taker_buy_volume": 932.8, "taker_buy_quote": 49.99808}, {"ts": 1774875120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 702.9, "quote_volume": 37.60515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 906.3, "quote_volume": 48.48705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 741.2, "quote_volume": 39.6542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 45646.2, "quote_volume": 2446.63632, "trades": 19, "taker_buy_volume": 38315.1, "taker_buy_quote": 2053.68936}, {"ts": 1774875360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2281.7, "quote_volume": 122.29912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 797.5, "quote_volume": 42.746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 8000.1, "quote_volume": 428.80536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 815.3, "quote_volume": 43.70008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875600000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 91328.6, "quote_volume": 4904.06356, "trades": 26, "taker_buy_volume": 75365.4, "taker_buy_quote": 4047.12198}, {"ts": 1774875660000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 32986.1, "quote_volume": 1770.74834, "trades": 23, "taker_buy_volume": 5438.2, "taker_buy_quote": 292.03134}, {"ts": 1774875720000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 27145.7, "quote_volume": 1457.25135, "trades": 16, "taker_buy_volume": 21518.3, "taker_buy_quote": 1155.53271}, {"ts": 1774875780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 14711.9, "quote_volume": 790.02903, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875840000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 78428.2, "quote_volume": 4211.52872, "trades": 30, "taker_buy_volume": 12910.5, "taker_buy_quote": 693.29385}, {"ts": 1774875900000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2371.8, "quote_volume": 127.51564, "trades": 4, "taker_buy_volume": 1499.8, "taker_buy_quote": 80.68924}, {"ts": 1774875960000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2820.5, "quote_volume": 151.62114, "trades": 4, "taker_buy_volume": 1602.9, "taker_buy_quote": 86.23602}, {"ts": 1774876020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 898.8, "quote_volume": 48.26556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876080000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 43413.5, "quote_volume": 2335.55892, "trades": 24, "taker_buy_volume": 38146.0, "taker_buy_quote": 2052.2548}, {"ts": 1774876140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 882.5, "quote_volume": 47.39025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876200000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 10338.9, "quote_volume": 556.13758, "trades": 4, "taker_buy_volume": 9386.5, "taker_buy_quote": 504.9937}, {"ts": 1774876260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1384.1, "quote_volume": 74.38346, "trades": 4, "taker_buy_volume": 572.9, "taker_buy_quote": 30.82202}, {"ts": 1774876320000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 11362.4, "quote_volume": 611.06243, "trades": 9, "taker_buy_volume": 9015.5, "taker_buy_quote": 485.0339}, {"ts": 1774876380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1822.0, "quote_volume": 97.8414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876440000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1433.5, "quote_volume": 77.04932, "trades": 2, "taker_buy_volume": 703.7, "taker_buy_quote": 37.85906}, {"ts": 1774876500000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1628.5, "quote_volume": 87.54338, "trades": 2, "taker_buy_volume": 929.3, "taker_buy_quote": 49.99634}, {"ts": 1774876560000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 779.2, "quote_volume": 41.84304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1335.9, "quote_volume": 71.73783, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 631.2, "quote_volume": 33.89544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2859.6, "quote_volume": 153.56052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876800000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5732.9, "quote_volume": 308.25003, "trades": 4, "taker_buy_volume": 3933.0, "taker_buy_quote": 211.5954}, {"ts": 1774876860000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 100437.2, "quote_volume": 5406.19569, "trades": 45, "taker_buy_volume": 90980.6, "taker_buy_quote": 4897.90018}, {"ts": 1774876920000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 75732.5, "quote_volume": 4074.33348, "trades": 18, "taker_buy_volume": 22962.0, "taker_buy_quote": 1235.3556}, {"ts": 1774876980000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 57074.5, "quote_volume": 3070.53295, "trades": 10, "taker_buy_volume": 56323.0, "taker_buy_quote": 3030.1774}, {"ts": 1774877040000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 61078.3, "quote_volume": 3285.95081, "trades": 7, "taker_buy_volume": 60461.0, "taker_buy_quote": 3252.8018}, {"ts": 1774877100000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 517337.0, "quote_volume": 27781.0116, "trades": 62, "taker_buy_volume": 256358.6, "taker_buy_quote": 13766.47152}, {"ts": 1774877160000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 837.2, "quote_volume": 44.97058, "trades": 2, "taker_buy_volume": 129.4, "taker_buy_quote": 6.96172}, {"ts": 1774877220000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 800.0, "quote_volume": 42.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877280000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 15426.5, "quote_volume": 829.63375, "trades": 4, "taker_buy_volume": 12307.0, "taker_buy_quote": 662.1166}, {"ts": 1774877340000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 56105.9, "quote_volume": 3012.90354, "trades": 14, "taker_buy_volume": 6055.2, "taker_buy_quote": 325.18095}, {"ts": 1774877400000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 174466.9, "quote_volume": 9353.11847, "trades": 77, "taker_buy_volume": 80773.7, "taker_buy_quote": 4331.25437}, {"ts": 1774877460000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3606.1, "quote_volume": 193.28696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 72256.0, "quote_volume": 3880.1472, "trades": 26, "taker_buy_volume": 23937.9, "taker_buy_quote": 1285.46523}, {"ts": 1774877580000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 17263.2, "quote_volume": 926.96877, "trades": 4, "taker_buy_volume": 16612.5, "taker_buy_quote": 892.09125}, {"ts": 1774877640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 7715.0, "quote_volume": 413.524, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877700000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 75660.8, "quote_volume": 4055.34632, "trades": 24, "taker_buy_volume": 31882.3, "taker_buy_quote": 1708.89128}, {"ts": 1774877760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 24543.6, "quote_volume": 1315.53696, "trades": 24, "taker_buy_volume": 6830.7, "taker_buy_quote": 366.12552}, {"ts": 1774877820000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 30115.5, "quote_volume": 1612.88707, "trades": 10, "taker_buy_volume": 11123.8, "taker_buy_quote": 596.23568}, {"ts": 1774877880000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 8620.4, "quote_volume": 462.00634, "trades": 7, "taker_buy_volume": 173.5, "taker_buy_quote": 9.31695}, {"ts": 1774877940000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 130706.0, "quote_volume": 6992.68107, "trades": 26, "taker_buy_volume": 7774.5, "taker_buy_quote": 415.93575}, {"ts": 1774878000000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 36079.3, "quote_volume": 1925.78456, "trades": 55, "taker_buy_volume": 3002.4, "taker_buy_quote": 160.32816}, {"ts": 1774878060000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 36956.9, "quote_volume": 1971.00581, "trades": 20, "taker_buy_volume": 12477.0, "taker_buy_quote": 666.2618}, {"ts": 1774878120000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 87076.9, "quote_volume": 4641.3825, "trades": 24, "taker_buy_volume": 86360.5, "taker_buy_quote": 4603.27002}, {"ts": 1774878180000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 15132.0, "quote_volume": 806.47043, "trades": 30, "taker_buy_volume": 10296.6, "taker_buy_quote": 548.80878}, {"ts": 1774878240000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 1644.4, "quote_volume": 87.57261, "trades": 4, "taker_buy_volume": 905.3, "taker_buy_quote": 48.25249}, {"ts": 1774878300000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 30581.5, "quote_volume": 1629.90902, "trades": 10, "taker_buy_volume": 29732.2, "taker_buy_quote": 1584.72626}, {"ts": 1774878360000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 702.2, "quote_volume": 37.35704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878420000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 1826.9, "quote_volume": 97.28634, "trades": 4, "taker_buy_volume": 952.6, "taker_buy_quote": 50.77358}, {"ts": 1774878480000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 737.4, "quote_volume": 39.22968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878540000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 47817.0, "quote_volume": 2543.8644, "trades": 27, "taker_buy_volume": 4947.5, "taker_buy_quote": 263.207}, {"ts": 1774878600000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 151362.1, "quote_volume": 8053.70118, "trades": 37, "taker_buy_volume": 123825.0, "taker_buy_quote": 6588.72746}, {"ts": 1774878660000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 6456.3, "quote_volume": 343.67557, "trades": 3, "taker_buy_volume": 2004.1, "taker_buy_quote": 106.81853}, {"ts": 1774878720000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 629.6, "quote_volume": 33.49472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 69614.9, "quote_volume": 3710.47417, "trades": 42, "taker_buy_volume": 33525.6, "taker_buy_quote": 1786.91448}, {"ts": 1774878840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1188.9, "quote_volume": 63.24948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878900000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 8139.0, "quote_volume": 432.92025, "trades": 12, "taker_buy_volume": 900.0, "taker_buy_quote": 47.88}, {"ts": 1774878960000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 925.2, "quote_volume": 49.13906, "trades": 5, "taker_buy_volume": 109.4, "taker_buy_quote": 5.82008}, {"ts": 1774879020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 296723.1, "quote_volume": 15755.99661, "trades": 63, "taker_buy_volume": 77719.1, "taker_buy_quote": 4126.88421}, {"ts": 1774879080000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 73237.6, "quote_volume": 3888.92656, "trades": 20, "taker_buy_volume": 69169.2, "taker_buy_quote": 3672.89452}, {"ts": 1774879140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 13210.0, "quote_volume": 702.772, "trades": 11, "taker_buy_volume": 12345.9, "taker_buy_quote": 656.80188}, {"ts": 1774879200000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 4789.6, "quote_volume": 254.87518, "trades": 6, "taker_buy_volume": 684.6, "taker_buy_quote": 36.48918}, {"ts": 1774879260000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 7390.0, "quote_volume": 393.148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879320000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 92221.6, "quote_volume": 4915.41128, "trades": 22, "taker_buy_volume": 62796.0, "taker_buy_quote": 3347.0268}, {"ts": 1774879380000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 8665.7, "quote_volume": 462.67395, "trades": 3, "taker_buy_volume": 7921.4, "taker_buy_quote": 423.00276}, {"ts": 1774879440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 207978.9, "quote_volume": 11085.27537, "trades": 20, "taker_buy_volume": 5741.0, "taker_buy_quote": 305.9953}, {"ts": 1774879500000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 33794.2, "quote_volume": 1798.29373, "trades": 41, "taker_buy_volume": 20803.1, "taker_buy_quote": 1107.16721}, {"ts": 1774879560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 35080.9, "quote_volume": 1866.30388, "trades": 20, "taker_buy_volume": 22046.7, "taker_buy_quote": 1172.88444}, {"ts": 1774879620000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 32466.4, "quote_volume": 1727.21248, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879680000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 40282.7, "quote_volume": 2143.27086, "trades": 16, "taker_buy_volume": 39596.7, "taker_buy_quote": 2106.77566}, {"ts": 1774879740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 14665.5, "quote_volume": 780.2046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879800000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4168.3, "quote_volume": 222.10344, "trades": 4, "taker_buy_volume": 3498.8, "taker_buy_quote": 186.48604}, {"ts": 1774879860000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 25429.4, "quote_volume": 1354.51762, "trades": 6, "taker_buy_volume": 16735.4, "taker_buy_quote": 891.99682}, {"ts": 1774879920000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 9628.5, "quote_volume": 512.694, "trades": 5, "taker_buy_volume": 4578.0, "taker_buy_quote": 244.0074}, {"ts": 1774879980000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 36597.7, "quote_volume": 1950.57831, "trades": 19, "taker_buy_volume": 34410.0, "taker_buy_quote": 1834.053}, {"ts": 1774880040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 690.4, "quote_volume": 36.72928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880100000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 60135.5, "quote_volume": 3199.2086, "trades": 17, "taker_buy_volume": 47803.8, "taker_buy_quote": 2543.16216}, {"ts": 1774880160000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 13157.7, "quote_volume": 699.90928, "trades": 4, "taker_buy_volume": 12354.1, "taker_buy_quote": 657.23812}, {"ts": 1774880220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 99658.5, "quote_volume": 5291.86635, "trades": 22, "taker_buy_volume": 58047.5, "taker_buy_quote": 3082.32225}, {"ts": 1774880280000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 27065.2, "quote_volume": 1439.23629, "trades": 7, "taker_buy_volume": 20741.7, "taker_buy_quote": 1103.45844}, {"ts": 1774880340000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 201646.2, "quote_volume": 10707.3285, "trades": 18, "taker_buy_volume": 1694.3, "taker_buy_quote": 89.96733}, {"ts": 1774880400000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 87154.8, "quote_volume": 4627.69104, "trades": 27, "taker_buy_volume": 69172.6, "taker_buy_quote": 3673.06506}, {"ts": 1774880460000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 187026.4, "quote_volume": 9912.3992, "trades": 73, "taker_buy_volume": 85998.9, "taker_buy_quote": 4557.9417}, {"ts": 1774880520000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 5233.5, "quote_volume": 277.38588, "trades": 7, "taker_buy_volume": 103.8, "taker_buy_quote": 5.51178}, {"ts": 1774880580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5162.6, "quote_volume": 274.13406, "trades": 13, "taker_buy_volume": 5162.6, "taker_buy_quote": 274.13406}, {"ts": 1774880640000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 969.3, "quote_volume": 51.48209, "trades": 2, "taker_buy_volume": 122.6, "taker_buy_quote": 6.52232}, {"ts": 1774880700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 9900.2, "quote_volume": 525.70062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880760000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 16753.1, "quote_volume": 889.58961, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880820000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 163215.0, "quote_volume": 8666.8721, "trades": 40, "taker_buy_volume": 74178.0, "taker_buy_quote": 3939.0074}, {"ts": 1774880880000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 114987.4, "quote_volume": 6105.83094, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880940000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 17036.6, "quote_volume": 904.49523, "trades": 12, "taker_buy_volume": 94.1, "taker_buy_quote": 4.99671}, {"ts": 1774881000000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 105466.3, "quote_volume": 5600.18938, "trades": 26, "taker_buy_volume": 78287.1, "taker_buy_quote": 4157.04501}, {"ts": 1774881060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 841.4, "quote_volume": 44.67834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881120000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 60284.0, "quote_volume": 3201.10897, "trades": 16, "taker_buy_volume": 285.7, "taker_buy_quote": 15.19924}, {"ts": 1774881180000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 132974.9, "quote_volume": 7060.90562, "trades": 28, "taker_buy_volume": 75992.3, "taker_buy_quote": 4035.19113}, {"ts": 1774881240000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 882.0, "quote_volume": 46.75584, "trades": 2, "taker_buy_volume": 98.4, "taker_buy_quote": 5.22504}, {"ts": 1774881300000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 179467.6, "quote_volume": 9519.07088, "trades": 63, "taker_buy_volume": 67293.7, "taker_buy_quote": 3573.29547}, {"ts": 1774881360000, "open": 0.0529, "high": 0.053, "low": 0.0527, "close": 0.0528, "volume": 267770.7, "quote_volume": 14144.8728, "trades": 74, "taker_buy_volume": 70917.5, "taker_buy_quote": 3750.94686}, {"ts": 1774881420000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 174346.8, "quote_volume": 9205.45741, "trades": 92, "taker_buy_volume": 118880.9, "taker_buy_quote": 6276.99718}, {"ts": 1774881480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 715.2, "quote_volume": 37.76256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881540000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 47940.7, "quote_volume": 2536.002, "trades": 20, "taker_buy_volume": 39604.2, "taker_buy_quote": 2095.06218}, {"ts": 1774881600000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 22683.1, "quote_volume": 1199.85511, "trades": 13, "taker_buy_volume": 2828.8, "taker_buy_quote": 149.64352}, {"ts": 1774881660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2627.1, "quote_volume": 138.71088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881720000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 36365.4, "quote_volume": 1920.29622, "trades": 24, "taker_buy_volume": 28904.2, "taker_buy_quote": 1526.34486}, {"ts": 1774881780000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 56141.9, "quote_volume": 2964.21249, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 47.52}, {"ts": 1774881840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 30688.2, "quote_volume": 1620.33696, "trades": 15, "taker_buy_volume": 11517.6, "taker_buy_quote": 608.12928}, {"ts": 1774881900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3542.6, "quote_volume": 186.69502, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881960000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 43012.5, "quote_volume": 2272.24362, "trades": 12, "taker_buy_volume": 38286.1, "taker_buy_quote": 2022.75344}, {"ts": 1774882020000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 85990.6, "quote_volume": 4548.43946, "trades": 18, "taker_buy_volume": 81357.8, "taker_buy_quote": 4303.82762}, {"ts": 1774882080000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 53587.0, "quote_volume": 2836.52738, "trades": 48, "taker_buy_volume": 23522.5, "taker_buy_quote": 1246.20937}, {"ts": 1774882140000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 39702.3, "quote_volume": 2099.78172, "trades": 31, "taker_buy_volume": 9971.8, "taker_buy_quote": 527.50822}, {"ts": 1774882200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 801.0, "quote_volume": 42.2928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882260000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2804.9, "quote_volume": 148.09872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882320000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 7147.9, "quote_volume": 378.049, "trades": 2, "taker_buy_volume": 6398.8, "taker_buy_quote": 338.49652}, {"ts": 1774882380000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 53464.4, "quote_volume": 2828.17847, "trades": 11, "taker_buy_volume": 52581.5, "taker_buy_quote": 2781.56135}, {"ts": 1774882440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 45213.4, "quote_volume": 2396.3102, "trades": 19, "taker_buy_volume": 27808.0, "taker_buy_quote": 1473.824}, {"ts": 1774882500000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 21806.8, "quote_volume": 1155.67695, "trades": 25, "taker_buy_volume": 20972.3, "taker_buy_quote": 1111.5319}, {"ts": 1774882560000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 101718.6, "quote_volume": 5396.18948, "trades": 24, "taker_buy_volume": 100670.6, "taker_buy_quote": 5340.75028}, {"ts": 1774882620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 23166.2, "quote_volume": 1230.12522, "trades": 11, "taker_buy_volume": 21546.9, "taker_buy_quote": 1144.14039}, {"ts": 1774882680000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 70925.7, "quote_volume": 3766.08001, "trades": 18, "taker_buy_volume": 6130.1, "taker_buy_quote": 325.50831}, {"ts": 1774882740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 868.1, "quote_volume": 46.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882800000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 23344.8, "quote_volume": 1239.52499, "trades": 15, "taker_buy_volume": 20434.4, "taker_buy_quote": 1085.06664}, {"ts": 1774882860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 918.5, "quote_volume": 48.6805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882920000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 270802.0, "quote_volume": 14369.58552, "trades": 67, "taker_buy_volume": 225318.5, "taker_buy_quote": 11958.96002}, {"ts": 1774882980000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 157208.8, "quote_volume": 8332.16165, "trades": 41, "taker_buy_volume": 15137.2, "taker_buy_quote": 802.36685}, {"ts": 1774883040000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 85175.4, "quote_volume": 4514.51799, "trades": 22, "taker_buy_volume": 15354.8, "taker_buy_quote": 814.02619}, {"ts": 1774883100000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3716.9, "quote_volume": 196.9957, "trades": 8, "taker_buy_volume": 943.3, "taker_buy_quote": 49.9949}, {"ts": 1774883160000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 889.2, "quote_volume": 47.05754, "trades": 2, "taker_buy_volume": 188.6, "taker_buy_quote": 9.9958}, {"ts": 1774883220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 96521.5, "quote_volume": 5105.98735, "trades": 25, "taker_buy_volume": 46370.9, "taker_buy_quote": 2453.02061}, {"ts": 1774883280000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 66738.7, "quote_volume": 3530.47723, "trades": 24, "taker_buy_volume": 16899.8, "taker_buy_quote": 893.99942}, {"ts": 1774883340000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 1175.8, "quote_volume": 62.11467, "trades": 2, "taker_buy_volume": 324.3, "taker_buy_quote": 17.15547}, {"ts": 1774883400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 837.2, "quote_volume": 44.20416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883460000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 156271.5, "quote_volume": 8253.22666, "trades": 31, "taker_buy_volume": 58944.5, "taker_buy_quote": 3114.36106}, {"ts": 1774883520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 820.5, "quote_volume": 43.3224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883580000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 1207.0, "quote_volume": 63.76741, "trades": 2, "taker_buy_volume": 378.1, "taker_buy_quote": 20.00149}, {"ts": 1774883640000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 12878.2, "quote_volume": 680.11438, "trades": 16, "taker_buy_volume": 2354.2, "taker_buy_quote": 124.44718}, {"ts": 1774883700000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 27271.5, "quote_volume": 1439.84424, "trades": 17, "taker_buy_volume": 18193.7, "taker_buy_quote": 960.62736}, {"ts": 1774883760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 23568.4, "quote_volume": 1242.05468, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1503.8, "quote_volume": 79.25026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883880000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 6377.8, "quote_volume": 336.67931, "trades": 2, "taker_buy_volume": 5692.5, "taker_buy_quote": 300.564}, {"ts": 1774883940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 901.2, "quote_volume": 47.49324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884000000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 1048.6, "quote_volume": 55.28232, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 11.1408}, {"ts": 1774884060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 657.9, "quote_volume": 34.67133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884120000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 650.8, "quote_volume": 34.29716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884180000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 31465.4, "quote_volume": 1661.1646, "trades": 6, "taker_buy_volume": 29380.2, "taker_buy_quote": 1551.27456}, {"ts": 1774884240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 705.6, "quote_volume": 37.18512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884300000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 69993.4, "quote_volume": 3695.56483, "trades": 21, "taker_buy_volume": 43519.5, "taker_buy_quote": 2297.8296}, {"ts": 1774884360000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 1325.8, "quote_volume": 69.91744, "trades": 3, "taker_buy_volume": 477.8, "taker_buy_quote": 25.22784}, {"ts": 1774884420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 34062.5, "quote_volume": 1798.5, "trades": 12, "taker_buy_volume": 33575.9, "taker_buy_quote": 1772.80752}, {"ts": 1774884480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 790.1, "quote_volume": 41.71728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1401.4, "quote_volume": 73.99392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 140952.5, "quote_volume": 7442.292, "trades": 39, "taker_buy_volume": 70665.9, "taker_buy_quote": 3731.15952}, {"ts": 1774884660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 6934.9, "quote_volume": 366.16272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884720000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 133745.9, "quote_volume": 7074.93736, "trades": 28, "taker_buy_volume": 104204.7, "taker_buy_quote": 5512.42863}, {"ts": 1774884780000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 30234.1, "quote_volume": 1602.18878, "trades": 24, "taker_buy_volume": 13639.2, "taker_buy_quote": 722.94972}, {"ts": 1774884840000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 36697.5, "quote_volume": 1944.39801, "trades": 18, "taker_buy_volume": 31002.6, "taker_buy_quote": 1643.1378}, {"ts": 1774884900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 32596.0, "quote_volume": 1727.588, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 6613.3, "quote_volume": 350.5049, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885020000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 5003.5, "quote_volume": 265.20433, "trades": 4, "taker_buy_volume": 188.3, "taker_buy_quote": 9.99873}, {"ts": 1774885080000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 36708.1, "quote_volume": 1945.56567, "trades": 15, "taker_buy_volume": 1601.6, "taker_buy_quote": 84.92117}, {"ts": 1774885140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 19118.7, "quote_volume": 1013.2911, "trades": 17, "taker_buy_volume": 18216.8, "taker_buy_quote": 965.4904}, {"ts": 1774885200000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 5389.0, "quote_volume": 285.63244, "trades": 8, "taker_buy_volume": 154.4, "taker_buy_quote": 8.19864}, {"ts": 1774885260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1263.0, "quote_volume": 66.939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 615.8, "quote_volume": 32.6374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 849.1, "quote_volume": 45.0023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 888.5, "quote_volume": 47.0905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 664.9, "quote_volume": 35.2397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 877.9, "quote_volume": 46.5287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885620000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 58023.9, "quote_volume": 3075.53361, "trades": 27, "taker_buy_volume": 50406.1, "taker_buy_quote": 2671.79021}, {"ts": 1774885680000, "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": 1774885740000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 7221.5, "quote_volume": 382.7395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885800000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 87171.1, "quote_volume": 4620.14187, "trades": 24, "taker_buy_volume": 35243.5, "taker_buy_quote": 1867.97907}, {"ts": 1774885860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5784.5, "quote_volume": 306.5785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885920000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 49588.2, "quote_volume": 2628.3408, "trades": 8, "taker_buy_volume": 1662.0, "taker_buy_quote": 88.2522}, {"ts": 1774885980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 790.3, "quote_volume": 41.8859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886040000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 889.5, "quote_volume": 47.16192, "trades": 2, "taker_buy_volume": 184.2, "taker_buy_quote": 9.78102}, {"ts": 1774886100000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 58312.0, "quote_volume": 3090.36806, "trades": 12, "taker_buy_volume": 12531.7, "taker_buy_quote": 664.1801}, {"ts": 1774886160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 22840.1, "quote_volume": 1208.24129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886220000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 84505.2, "quote_volume": 4470.34758, "trades": 37, "taker_buy_volume": 53485.6, "taker_buy_quote": 2829.41074}, {"ts": 1774886280000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 41315.7, "quote_volume": 2185.53475, "trades": 10, "taker_buy_volume": 40657.9, "taker_buy_quote": 2150.80291}, {"ts": 1774886340000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 86602.3, "quote_volume": 4572.70155, "trades": 32, "taker_buy_volume": 56913.1, "taker_buy_quote": 3005.32515}, {"ts": 1774886400000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 92662.9, "quote_volume": 4892.53727, "trades": 22, "taker_buy_volume": 3036.7, "taker_buy_quote": 160.33776}, {"ts": 1774886460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3792.6, "quote_volume": 199.87002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5249.9, "quote_volume": 276.66973, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 16221.1, "quote_volume": 854.85197, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886640000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 1007.4, "quote_volume": 53.10114, "trades": 2, "taker_buy_volume": 111.6, "taker_buy_quote": 5.89248}, {"ts": 1774886700000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 44474.3, "quote_volume": 2341.86862, "trades": 18, "taker_buy_volume": 12903.1, "taker_buy_quote": 679.99337}, {"ts": 1774886760000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 39424.7, "quote_volume": 2077.6113, "trades": 11, "taker_buy_volume": 38720.8, "taker_buy_quote": 2040.58616}, {"ts": 1774886820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 708.0, "quote_volume": 37.2408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886880000, "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": 1774886940000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 83955.8, "quote_volume": 4423.5373, "trades": 22, "taker_buy_volume": 64181.9, "taker_buy_quote": 3382.38613}, {"ts": 1774887000000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 9284.9, "quote_volume": 490.16819, "trades": 4, "taker_buy_volume": 8539.6, "taker_buy_quote": 450.89088}, {"ts": 1774887060000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 58496.0, "quote_volume": 3080.5734, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887120000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 97685.7, "quote_volume": 5150.32502, "trades": 25, "taker_buy_volume": 68854.0, "taker_buy_quote": 3630.9676}, {"ts": 1774887180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 809.7, "quote_volume": 42.67119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887240000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 14114.7, "quote_volume": 743.86363, "trades": 6, "taker_buy_volume": 189.4, "taker_buy_quote": 10.00032}, {"ts": 1774887300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3783.6, "quote_volume": 199.39572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887360000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 6890.2, "quote_volume": 363.12964, "trades": 5, "taker_buy_volume": 161.0, "taker_buy_quote": 8.5008}, {"ts": 1774887420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 766.2, "quote_volume": 40.37874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887480000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 854.4, "quote_volume": 45.04392, "trades": 2, "taker_buy_volume": 170.4, "taker_buy_quote": 8.99712}, {"ts": 1774887540000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 1249.5, "quote_volume": 65.90546, "trades": 2, "taker_buy_volume": 568.1, "taker_buy_quote": 29.99568}, {"ts": 1774887600000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1106.3, "quote_volume": 58.33988, "trades": 2, "taker_buy_volume": 378.7, "taker_buy_quote": 19.99536}, {"ts": 1774887660000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 59897.0, "quote_volume": 3156.48677, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887720000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 1227.2, "quote_volume": 64.59387, "trades": 2, "taker_buy_volume": 431.5, "taker_buy_quote": 22.74005}, {"ts": 1774887780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2509.9, "quote_volume": 132.02074, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887840000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 1177.1, "quote_volume": 61.95076, "trades": 2, "taker_buy_volume": 353.0, "taker_buy_quote": 18.6031}, {"ts": 1774887900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 155194.9, "quote_volume": 8178.77123, "trades": 18, "taker_buy_volume": 142575.8, "taker_buy_quote": 7513.74466}, {"ts": 1774887960000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 40235.8, "quote_volume": 2120.39844, "trades": 16, "taker_buy_volume": 1346.9, "taker_buy_quote": 71.02163}, {"ts": 1774888020000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 35888.9, "quote_volume": 1891.15456, "trades": 11, "taker_buy_volume": 33230.2, "taker_buy_quote": 1751.23154}, {"ts": 1774888080000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 46938.5, "quote_volume": 2473.57729, "trades": 10, "taker_buy_volume": 6476.9, "taker_buy_quote": 341.33263}, {"ts": 1774888140000, "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": 1774888200000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 937.0, "quote_volume": 49.30861, "trades": 2, "taker_buy_volume": 224.1, "taker_buy_quote": 11.81007}, {"ts": 1774888260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 655.0, "quote_volume": 34.453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888320000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 36243.6, "quote_volume": 1909.97451, "trades": 10, "taker_buy_volume": 29305.5, "taker_buy_quote": 1544.41138}, {"ts": 1774888380000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 7518.6, "quote_volume": 396.15774, "trades": 10, "taker_buy_volume": 5528.2, "taker_buy_quote": 291.33614}, {"ts": 1774888440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 84283.7, "quote_volume": 4441.75099, "trades": 11, "taker_buy_volume": 6322.3, "taker_buy_quote": 333.18521}, {"ts": 1774888500000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 136468.4, "quote_volume": 7191.78526, "trades": 21, "taker_buy_volume": 116891.7, "taker_buy_quote": 6160.19259}, {"ts": 1774888560000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 27779.4, "quote_volume": 1463.88936, "trades": 11, "taker_buy_volume": 21552.3, "taker_buy_quote": 1135.80621}, {"ts": 1774888620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 809.7, "quote_volume": 42.67119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888680000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 682.6, "quote_volume": 35.97302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 859.4, "quote_volume": 45.29038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888800000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 114443.5, "quote_volume": 6031.08136, "trades": 16, "taker_buy_volume": 35263.9, "taker_buy_quote": 1858.40753}, {"ts": 1774888860000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 39869.9, "quote_volume": 2101.07444, "trades": 8, "taker_buy_volume": 39177.0, "taker_buy_quote": 2064.6279}, {"ts": 1774888920000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 26592.0, "quote_volume": 1401.31443, "trades": 19, "taker_buy_volume": 17780.9, "taker_buy_quote": 937.05343}, {"ts": 1774888980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2685.9, "quote_volume": 141.27834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 625.3, "quote_volume": 32.89078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889100000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 88453.7, "quote_volume": 4653.753, "trades": 33, "taker_buy_volume": 65443.4, "taker_buy_quote": 3443.41122}, {"ts": 1774889160000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3778.4, "quote_volume": 199.04404, "trades": 4, "taker_buy_volume": 3002.0, "taker_buy_quote": 158.2054}, {"ts": 1774889220000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 883239.1, "quote_volume": 46605.29452, "trades": 86, "taker_buy_volume": 828517.6, "taker_buy_quote": 43721.5433}, {"ts": 1774889280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5156.1, "quote_volume": 271.72647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889340000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 306786.8, "quote_volume": 16141.70145, "trades": 63, "taker_buy_volume": 50476.1, "taker_buy_quote": 2655.26486}, {"ts": 1774889400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 6849.9, "quote_volume": 360.30474, "trades": 8, "taker_buy_volume": 4648.5, "taker_buy_quote": 244.5111}, {"ts": 1774889460000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 1855.9, "quote_volume": 97.52999, "trades": 3, "taker_buy_volume": 952.4, "taker_buy_quote": 50.09624}, {"ts": 1774889520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 672.9, "quote_volume": 35.32725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 855.7, "quote_volume": 44.92425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 44049.5, "quote_volume": 2312.59875, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889700000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 162461.8, "quote_volume": 8529.18469, "trades": 45, "taker_buy_volume": 54918.8, "taker_buy_quote": 2883.247}, {"ts": 1774889760000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 18455.5, "quote_volume": 968.97268, "trades": 3, "taker_buy_volume": 589.3, "taker_buy_quote": 30.99718}, {"ts": 1774889820000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 20413.8, "quote_volume": 1071.76005, "trades": 9, "taker_buy_volume": 355.5, "taker_buy_quote": 18.6993}, {"ts": 1774889880000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 334843.0, "quote_volume": 17549.14671, "trades": 72, "taker_buy_volume": 171049.1, "taker_buy_quote": 8964.15012}, {"ts": 1774889940000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 13034.4, "quote_volume": 682.5916, "trades": 6, "taker_buy_volume": 8924.8, "taker_buy_quote": 467.65952}, {"ts": 1774890000000, "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 177839.2, "quote_volume": 9322.00111, "trades": 31, "taker_buy_volume": 168314.3, "taker_buy_quote": 8823.00242}, {"ts": 1774890060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 101697.6, "quote_volume": 5339.124, "trades": 63, "taker_buy_volume": 17253.6, "taker_buy_quote": 905.814}, {"ts": 1774890120000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 92790.3, "quote_volume": 4862.23076, "trades": 17, "taker_buy_volume": 190.4, "taker_buy_quote": 9.996}, {"ts": 1774890180000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 122851.3, "quote_volume": 6437.40812, "trades": 33, "taker_buy_volume": 75462.5, "taker_buy_quote": 3954.235}, {"ts": 1774890240000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 8299.5, "quote_volume": 434.80313, "trades": 4, "taker_buy_volume": 7392.8, "taker_buy_quote": 387.38272}, {"ts": 1774890300000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 9158.9, "quote_volume": 479.48014, "trades": 4, "taker_buy_volume": 4696.7, "taker_buy_quote": 246.10708}, {"ts": 1774890360000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 40458.3, "quote_volume": 2120.14078, "trades": 24, "taker_buy_volume": 23788.9, "taker_buy_quote": 1246.66422}, {"ts": 1774890420000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 194001.6, "quote_volume": 10165.59991, "trades": 34, "taker_buy_volume": 82113.6, "taker_buy_quote": 4302.75264}, {"ts": 1774890480000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 23783.2, "quote_volume": 1245.54644, "trades": 7, "taker_buy_volume": 16850.8, "taker_buy_quote": 882.98192}, {"ts": 1774890540000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 164752.9, "quote_volume": 8632.95217, "trades": 35, "taker_buy_volume": 136239.1, "taker_buy_quote": 7138.92884}, {"ts": 1774890600000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 100513.9, "quote_volume": 5276.45216, "trades": 12, "taker_buy_volume": 95238.0, "taker_buy_quote": 4999.995}, {"ts": 1774890660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 683.2, "quote_volume": 35.79968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1187.0, "quote_volume": 62.1988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890780000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 869.6, "quote_volume": 45.56704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 638.8, "quote_volume": 33.47312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1606.4, "quote_volume": 84.17536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 871.3, "quote_volume": 45.65612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891020000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 9576.5, "quote_volume": 502.38764, "trades": 4, "taker_buy_volume": 5790.4, "taker_buy_quote": 303.996}, {"ts": 1774891080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 672.5, "quote_volume": 35.239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891140000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 716.5, "quote_volume": 37.5446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891200000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 688.2, "quote_volume": 36.06168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 111112.3, "quote_volume": 5822.28452, "trades": 39, "taker_buy_volume": 30165.3, "taker_buy_quote": 1580.66172}, {"ts": 1774891320000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 53916.9, "quote_volume": 2819.88086, "trades": 23, "taker_buy_volume": 269.9, "taker_buy_quote": 14.14276}, {"ts": 1774891380000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 181578.5, "quote_volume": 9499.83174, "trades": 47, "taker_buy_volume": 117979.4, "taker_buy_quote": 6173.59881}, {"ts": 1774891440000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 34237.8, "quote_volume": 1790.67509, "trades": 8, "taker_buy_volume": 381.5, "taker_buy_quote": 19.9906}, {"ts": 1774891500000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 418832.3, "quote_volume": 21872.47219, "trades": 160, "taker_buy_volume": 158475.0, "taker_buy_quote": 8273.84251}, {"ts": 1774891560000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 88589.2, "quote_volume": 4622.0361, "trades": 76, "taker_buy_volume": 15356.5, "taker_buy_quote": 801.65138}, {"ts": 1774891620000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 1208573.5, "quote_volume": 62966.30476, "trades": 151, "taker_buy_volume": 107129.6, "taker_buy_quote": 5582.14794}, {"ts": 1774891680000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 142629.1, "quote_volume": 7434.95539, "trades": 28, "taker_buy_volume": 119929.6, "taker_buy_quote": 6252.31144}, {"ts": 1774891740000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 73429.2, "quote_volume": 3833.00424, "trades": 24, "taker_buy_volume": 62266.8, "taker_buy_quote": 3250.32696}, {"ts": 1774891800000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 6622.8, "quote_volume": 345.85066, "trades": 7, "taker_buy_volume": 1405.0, "taker_buy_quote": 73.4815}, {"ts": 1774891860000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 36969.4, "quote_volume": 1929.81353, "trades": 10, "taker_buy_volume": 108.5, "taker_buy_quote": 5.67455}, {"ts": 1774891920000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 102650.6, "quote_volume": 5358.28263, "trades": 45, "taker_buy_volume": 900.0, "taker_buy_quote": 46.98}, {"ts": 1774891980000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 5901.2, "quote_volume": 307.54286, "trades": 4, "taker_buy_volume": 903.4, "taker_buy_quote": 47.15748}, {"ts": 1774892040000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 209855.2, "quote_volume": 10954.37006, "trades": 119, "taker_buy_volume": 79299.7, "taker_buy_quote": 4139.44434}, {"ts": 1774892100000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 177492.0, "quote_volume": 9260.85754, "trades": 51, "taker_buy_volume": 114055.8, "taker_buy_quote": 5953.69276}, {"ts": 1774892160000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 181166.2, "quote_volume": 9438.60737, "trades": 54, "taker_buy_volume": 108409.4, "taker_buy_quote": 5648.12974}, {"ts": 1774892220000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 432095.3, "quote_volume": 22472.23383, "trades": 82, "taker_buy_volume": 120522.3, "taker_buy_quote": 6270.43783}, {"ts": 1774892280000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 53398.9, "quote_volume": 2776.49849, "trades": 26, "taker_buy_volume": 17621.4, "taker_buy_quote": 916.32603}, {"ts": 1774892340000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 23706.2, "quote_volume": 1232.73922, "trades": 31, "taker_buy_volume": 2445.8, "taker_buy_quote": 127.19842}, {"ts": 1774892400000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 71844.1, "quote_volume": 3735.96228, "trades": 35, "taker_buy_volume": 36361.3, "taker_buy_quote": 1891.17147}, {"ts": 1774892460000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 3731.9, "quote_volume": 194.34739, "trades": 4, "taker_buy_volume": 2885.9, "taker_buy_quote": 150.35539}, {"ts": 1774892520000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 8791.2, "quote_volume": 457.27407, "trades": 4, "taker_buy_volume": 1316.7, "taker_buy_quote": 68.60007}, {"ts": 1774892580000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 11720.4, "quote_volume": 609.4608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1452.2, "quote_volume": 75.5144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892700000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 173029.9, "quote_volume": 9014.4921, "trades": 34, "taker_buy_volume": 149639.6, "taker_buy_quote": 7796.22316}, {"ts": 1774892760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 859.3, "quote_volume": 44.6836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892820000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 26862.9, "quote_volume": 1399.46949, "trades": 16, "taker_buy_volume": 24701.6, "taker_buy_quote": 1286.95336}, {"ts": 1774892880000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 52976.0, "quote_volume": 2754.68524, "trades": 14, "taker_buy_volume": 35157.7, "taker_buy_quote": 1828.2004}, {"ts": 1774892940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 79323.6, "quote_volume": 4124.8272, "trades": 18, "taker_buy_volume": 68209.6, "taker_buy_quote": 3546.8992}, {"ts": 1774893000000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 40253.0, "quote_volume": 2093.08495, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893060000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2225.3, "quote_volume": 115.64773, "trades": 2, "taker_buy_volume": 1546.6, "taker_buy_quote": 80.4232}, {"ts": 1774893120000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 5610.8, "quote_volume": 291.70052, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 260.0}, {"ts": 1774893180000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 11067.1, "quote_volume": 574.38249, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893240000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 11764.9, "quote_volume": 610.64205, "trades": 3, "taker_buy_volume": 437.4, "taker_buy_quote": 22.7448}, {"ts": 1774893300000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3850.0, "quote_volume": 199.815, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893360000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 222583.4, "quote_volume": 11552.55217, "trades": 58, "taker_buy_volume": 127253.1, "taker_buy_quote": 6605.13104}, {"ts": 1774893420000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 98136.9, "quote_volume": 5093.26305, "trades": 23, "taker_buy_volume": 64178.8, "taker_buy_quote": 3330.90862}, {"ts": 1774893480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 981.1, "quote_volume": 50.91909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893540000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 76847.6, "quote_volume": 3996.18441, "trades": 20, "taker_buy_volume": 69987.6, "taker_buy_quote": 3639.46441}, {"ts": 1774893600000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 162787.1, "quote_volume": 8464.59258, "trades": 36, "taker_buy_volume": 63479.0, "taker_buy_quote": 3300.908}, {"ts": 1774893660000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 23327.3, "quote_volume": 1212.74201, "trades": 15, "taker_buy_volume": 20551.4, "taker_buy_quote": 1068.6728}, {"ts": 1774893720000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 974.1, "quote_volume": 50.5654, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 4.9972}, {"ts": 1774893780000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 4364.6, "quote_volume": 226.67119, "trades": 3, "taker_buy_volume": 1484.5, "taker_buy_quote": 77.194}, {"ts": 1774893840000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 9355.7, "quote_volume": 485.56083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 785.0, "quote_volume": 40.7415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 146780.6, "quote_volume": 7617.91314, "trades": 30, "taker_buy_volume": 91073.5, "taker_buy_quote": 4726.71465}, {"ts": 1774894020000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 16702.2, "quote_volume": 866.56719, "trades": 16, "taker_buy_volume": 5185.5, "taker_buy_quote": 269.14283}, {"ts": 1774894080000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 22517.8, "quote_volume": 1168.59565, "trades": 18, "taker_buy_volume": 12230.9, "taker_buy_quote": 634.78371}, {"ts": 1774894140000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 9500.4, "quote_volume": 492.99844, "trades": 5, "taker_buy_volume": 8777.2, "taker_buy_quote": 455.53668}, {"ts": 1774894200000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1685.0, "quote_volume": 87.283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894260000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3413.8, "quote_volume": 176.90833, "trades": 3, "taker_buy_volume": 734.9, "taker_buy_quote": 38.14131}, {"ts": 1774894320000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 3114.6, "quote_volume": 161.36548, "trades": 6, "taker_buy_volume": 292.0, "taker_buy_quote": 15.1548}, {"ts": 1774894380000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1726.3, "quote_volume": 89.42234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894440000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 997.1, "quote_volume": 51.64978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894500000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 172820.2, "quote_volume": 8969.17667, "trades": 35, "taker_buy_volume": 113930.8, "taker_buy_quote": 5913.00852}, {"ts": 1774894560000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 870.5, "quote_volume": 45.0919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894620000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 58533.1, "quote_volume": 3032.75842, "trades": 16, "taker_buy_volume": 7438.4, "taker_buy_quote": 386.05296}, {"ts": 1774894680000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 998.6, "quote_volume": 51.73906, "trades": 2, "taker_buy_volume": 115.8, "taker_buy_quote": 6.01002}, {"ts": 1774894740000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 98365.7, "quote_volume": 5095.28222, "trades": 22, "taker_buy_volume": 39161.6, "taker_buy_quote": 2028.57088}, {"ts": 1774894800000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 106245.5, "quote_volume": 5492.938, "trades": 55, "taker_buy_volume": 54040.0, "taker_buy_quote": 2793.91365}, {"ts": 1774894860000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 34567.6, "quote_volume": 1787.13252, "trades": 19, "taker_buy_volume": 21310.9, "taker_buy_quote": 1101.77353}, {"ts": 1774894920000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 421781.0, "quote_volume": 21750.75822, "trades": 94, "taker_buy_volume": 180908.8, "taker_buy_quote": 9336.46119}, {"ts": 1774894980000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 98902.8, "quote_volume": 5098.60009, "trades": 103, "taker_buy_volume": 542.8, "taker_buy_quote": 28.00848}, {"ts": 1774895040000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 37764.8, "quote_volume": 1945.50675, "trades": 12, "taker_buy_volume": 6195.5, "taker_buy_quote": 319.6878}, {"ts": 1774895100000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 171703.4, "quote_volume": 8848.9521, "trades": 183, "taker_buy_volume": 85332.5, "taker_buy_quote": 4399.18134}, {"ts": 1774895160000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 5631.6, "quote_volume": 289.95126, "trades": 6, "taker_buy_volume": 4870.2, "taker_buy_quote": 250.8153}, {"ts": 1774895220000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1649.3, "quote_volume": 84.77402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895280000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 121880.6, "quote_volume": 6276.771, "trades": 18, "taker_buy_volume": 108293.4, "taker_buy_quote": 5577.1101}, {"ts": 1774895340000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 57954.7, "quote_volume": 2989.49803, "trades": 15, "taker_buy_volume": 48309.8, "taker_buy_quote": 2492.78568}, {"ts": 1774895400000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 3529.3, "quote_volume": 182.0282, "trades": 3, "taker_buy_volume": 2692.5, "taker_buy_quote": 138.933}, {"ts": 1774895460000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 15733.3, "quote_volume": 811.77587, "trades": 2, "taker_buy_volume": 15109.2, "taker_buy_quote": 779.63472}, {"ts": 1774895520000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 46670.9, "quote_volume": 2408.12217, "trades": 11, "taker_buy_volume": 45708.2, "taker_buy_quote": 2358.54312}, {"ts": 1774895580000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 719605.8, "quote_volume": 37060.58758, "trades": 50, "taker_buy_volume": 550639.7, "taker_buy_quote": 28358.83343}, {"ts": 1774895640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 808.0, "quote_volume": 41.612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895700000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 6306.5, "quote_volume": 325.35455, "trades": 3, "taker_buy_volume": 5698.0, "taker_buy_quote": 294.0168}, {"ts": 1774895760000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 145683.8, "quote_volume": 7517.23986, "trades": 38, "taker_buy_volume": 81475.0, "taker_buy_quote": 4204.11}, {"ts": 1774895820000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 641.8, "quote_volume": 33.0527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895880000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 14952.7, "quote_volume": 770.67661, "trades": 11, "taker_buy_volume": 6125.6, "taker_buy_quote": 316.08096}, {"ts": 1774895940000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1033.7, "quote_volume": 53.23555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896000000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 700.1, "quote_volume": 36.05515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896060000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 19900.8, "quote_volume": 1026.79515, "trades": 5, "taker_buy_volume": 19039.5, "taker_buy_quote": 982.4382}, {"ts": 1774896120000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 90458.0, "quote_volume": 4661.49382, "trades": 12, "taker_buy_volume": 29068.2, "taker_buy_quote": 1499.91912}, {"ts": 1774896180000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 875.3, "quote_volume": 45.07795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896240000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 640.7, "quote_volume": 32.99605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896300000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 845.1, "quote_volume": 43.52265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896360000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1434.5, "quote_volume": 73.94783, "trades": 3, "taker_buy_volume": 710.8, "taker_buy_quote": 36.67728}, {"ts": 1774896420000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 91497.5, "quote_volume": 4712.04335, "trades": 27, "taker_buy_volume": 30261.2, "taker_buy_quote": 1558.4518}, {"ts": 1774896480000, "open": 0.0514, "high": 0.0514, "low": 0.0511, "close": 0.0512, "volume": 2177647.7, "quote_volume": 111602.85366, "trades": 318, "taker_buy_volume": 753397.8, "taker_buy_quote": 38596.64297}, {"ts": 1774896540000, "open": 0.0511, "high": 0.0512, "low": 0.0508, "close": 0.051, "volume": 1877468.3, "quote_volume": 95685.08111, "trades": 364, "taker_buy_volume": 703114.8, "taker_buy_quote": 35847.71656}, {"ts": 1774896600000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 153369.9, "quote_volume": 7808.88499, "trades": 146, "taker_buy_volume": 23570.8, "taker_buy_quote": 1202.1108}, {"ts": 1774896660000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 405268.6, "quote_volume": 20628.17174, "trades": 121, "taker_buy_volume": 131216.7, "taker_buy_quote": 6678.93003}, {"ts": 1774896720000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 93638.3, "quote_volume": 4769.24371, "trades": 36, "taker_buy_volume": 70971.7, "taker_buy_quote": 3615.51377}, {"ts": 1774896780000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 163021.5, "quote_volume": 8297.82661, "trades": 38, "taker_buy_volume": 29091.0, "taker_buy_quote": 1480.76416}, {"ts": 1774896840000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 119549.5, "quote_volume": 6085.06955, "trades": 89, "taker_buy_volume": 32737.9, "taker_buy_quote": 1666.35911}, {"ts": 1774896900000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 14211.2, "quote_volume": 724.28628, "trades": 7, "taker_buy_volume": 9362.0, "taker_buy_quote": 477.462}, {"ts": 1774896960000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 1898.9, "quote_volume": 96.74913, "trades": 6, "taker_buy_volume": 951.2, "taker_buy_quote": 48.5112}, {"ts": 1774897020000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 247572.9, "quote_volume": 12626.2179, "trades": 8, "taker_buy_volume": 247572.9, "taker_buy_quote": 12626.2179}, {"ts": 1774897080000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 29921.5, "quote_volume": 1523.95822, "trades": 8, "taker_buy_volume": 9538.7, "taker_buy_quote": 486.4737}, {"ts": 1774897140000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 254835.2, "quote_volume": 12996.5258, "trades": 32, "taker_buy_volume": 192274.4, "taker_buy_quote": 9805.9944}, {"ts": 1774897200000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 164993.7, "quote_volume": 8411.35573, "trades": 71, "taker_buy_volume": 128813.4, "taker_buy_quote": 6569.4834}, {"ts": 1774897260000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 74904.4, "quote_volume": 3827.62237, "trades": 29, "taker_buy_volume": 66956.9, "taker_buy_quote": 3421.58709}, {"ts": 1774897320000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 102141.5, "quote_volume": 5229.55993, "trades": 16, "taker_buy_volume": 101292.8, "taker_buy_quote": 5186.19136}, {"ts": 1774897380000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 143978.7, "quote_volume": 7357.7925, "trades": 31, "taker_buy_volume": 101575.0, "taker_buy_quote": 5190.96343}, {"ts": 1774897440000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 135996.8, "quote_volume": 6962.92753, "trades": 37, "taker_buy_volume": 78590.1, "taker_buy_quote": 4023.81312}, {"ts": 1774897500000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 3896.8, "quote_volume": 199.42498, "trades": 3, "taker_buy_volume": 2985.0, "taker_buy_quote": 152.832}, {"ts": 1774897560000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 16414.3, "quote_volume": 838.78049, "trades": 16, "taker_buy_volume": 195.4, "taker_buy_quote": 9.9947}, {"ts": 1774897620000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 13858.1, "quote_volume": 707.21845, "trades": 14, "taker_buy_volume": 4553.5, "taker_buy_quote": 232.68385}, {"ts": 1774897680000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 2197.0, "quote_volume": 112.137, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 45.99}, {"ts": 1774897740000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 82587.0, "quote_volume": 4221.84142, "trades": 28, "taker_buy_volume": 62005.8, "taker_buy_quote": 3170.1421}, {"ts": 1774897800000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 121758.8, "quote_volume": 6221.80912, "trades": 22, "taker_buy_volume": 12574.5, "taker_buy_quote": 642.55695}, {"ts": 1774897860000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3115.5, "quote_volume": 158.8905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897920000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 110194.8, "quote_volume": 5630.95428, "trades": 20, "taker_buy_volume": 80518.9, "taker_buy_quote": 4114.51579}, {"ts": 1774897980000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 7207.2, "quote_volume": 368.31721, "trades": 4, "taker_buy_volume": 292.9, "taker_buy_quote": 14.99648}, {"ts": 1774898040000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 4845.7, "quote_volume": 247.95096, "trades": 5, "taker_buy_volume": 3356.9, "taker_buy_quote": 171.87328}, {"ts": 1774898100000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 3124.4, "quote_volume": 159.65684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 672.0, "quote_volume": 34.3392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898220000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1746.4, "quote_volume": 89.24104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898280000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 59892.8, "quote_volume": 3060.52208, "trades": 21, "taker_buy_volume": 8742.4, "taker_buy_quote": 446.73664}, {"ts": 1774898340000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 185023.6, "quote_volume": 9440.2558, "trades": 29, "taker_buy_volume": 42464.5, "taker_buy_quote": 2169.7417}, {"ts": 1774898400000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 486692.7, "quote_volume": 24772.83583, "trades": 58, "taker_buy_volume": 320467.3, "taker_buy_quote": 16311.96297}, {"ts": 1774898460000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 10039.0, "quote_volume": 511.76764, "trades": 9, "taker_buy_volume": 7825.4, "taker_buy_quote": 399.0954}, {"ts": 1774898520000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 825.0, "quote_volume": 41.9925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898580000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 125473.1, "quote_volume": 6400.03305, "trades": 66, "taker_buy_volume": 53518.7, "taker_buy_quote": 2730.35865}, {"ts": 1774898640000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 156914.2, "quote_volume": 8005.1447, "trades": 29, "taker_buy_volume": 93856.8, "taker_buy_quote": 4789.2333}, {"ts": 1774898700000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 16123.5, "quote_volume": 822.2985, "trades": 12, "taker_buy_volume": 15162.1, "taker_buy_quote": 773.2671}, {"ts": 1774898760000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 863.8, "quote_volume": 44.0538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898820000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 635.6, "quote_volume": 32.4156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898880000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 1436.8, "quote_volume": 73.34302, "trades": 5, "taker_buy_volume": 662.2, "taker_buy_quote": 33.83842}, {"ts": 1774898940000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.0511, "volume": 73741.9, "quote_volume": 3761.22649, "trades": 30, "taker_buy_volume": 24294.9, "taker_buy_quote": 1239.4954}, {"ts": 1774899000000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 2257.3, "quote_volume": 115.23622, "trades": 4, "taker_buy_volume": 1139.2, "taker_buy_quote": 58.21312}, {"ts": 1774899060000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 790.0, "quote_volume": 40.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899120000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 939.3, "quote_volume": 47.9043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899180000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 757.7, "quote_volume": 38.6427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899240000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 10653.6, "quote_volume": 544.05241, "trades": 4, "taker_buy_volume": 7188.1, "taker_buy_quote": 367.31191}, {"ts": 1774899300000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 64894.3, "quote_volume": 3316.02999, "trades": 14, "taker_buy_volume": 64206.9, "taker_buy_quote": 3280.97259}, {"ts": 1774899360000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 118685.4, "quote_volume": 6063.26039, "trades": 14, "taker_buy_volume": 103049.9, "taker_buy_quote": 5265.84989}, {"ts": 1774899420000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 130158.2, "quote_volume": 6651.08402, "trades": 26, "taker_buy_volume": 129476.9, "taker_buy_quote": 6616.26959}, {"ts": 1774899480000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2199.0, "quote_volume": 112.3689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899540000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 134831.3, "quote_volume": 6903.29297, "trades": 30, "taker_buy_volume": 134135.4, "taker_buy_quote": 6867.73248}, {"ts": 1774899600000, "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": 1774899660000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 1071.1, "quote_volume": 54.75861, "trades": 4, "taker_buy_volume": 254.0, "taker_buy_quote": 13.0048}, {"ts": 1774899720000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 99212.4, "quote_volume": 5079.0815, "trades": 34, "taker_buy_volume": 36049.4, "taker_buy_quote": 1846.14801}, {"ts": 1774899780000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 50682.6, "quote_volume": 2594.94912, "trades": 14, "taker_buy_volume": 1118.3, "taker_buy_quote": 57.25696}, {"ts": 1774899840000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 5171.6, "quote_volume": 264.70785, "trades": 3, "taker_buy_volume": 4390.9, "taker_buy_quote": 224.81408}, {"ts": 1774899900000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 10973.1, "quote_volume": 560.72541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899960000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 739.9, "quote_volume": 37.80889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900020000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 111055.2, "quote_volume": 5685.95169, "trades": 50, "taker_buy_volume": 67935.2, "taker_buy_quote": 3478.28224}, {"ts": 1774900080000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1406.6, "quote_volume": 72.08431, "trades": 2, "taker_buy_volume": 663.9, "taker_buy_quote": 34.05807}, {"ts": 1774900140000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 46921.8, "quote_volume": 2407.0229, "trades": 10, "taker_buy_volume": 46267.4, "taker_buy_quote": 2373.51762}, {"ts": 1774900200000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 23033.3, "quote_volume": 1182.02541, "trades": 17, "taker_buy_volume": 22292.1, "taker_buy_quote": 1144.00185}, {"ts": 1774900260000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 975.6, "quote_volume": 50.06028, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 6.168}, {"ts": 1774900320000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 1088.3, "quote_volume": 55.84148, "trades": 3, "taker_buy_volume": 116.9, "taker_buy_quote": 6.00866}, {"ts": 1774900380000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 5529.9, "quote_volume": 284.16864, "trades": 2, "taker_buy_volume": 4847.7, "taker_buy_quote": 249.17178}, {"ts": 1774900440000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 1132.5, "quote_volume": 58.14418, "trades": 2, "taker_buy_volume": 469.3, "taker_buy_quote": 24.12202}, {"ts": 1774900500000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 45958.3, "quote_volume": 2362.25662, "trades": 19, "taker_buy_volume": 42753.7, "taker_buy_quote": 2197.54018}, {"ts": 1774900560000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2499.0, "quote_volume": 128.4486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900620000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 17493.9, "quote_volume": 900.20419, "trades": 4, "taker_buy_volume": 10177.3, "taker_buy_quote": 524.13095}, {"ts": 1774900680000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 219432.5, "quote_volume": 11288.41217, "trades": 52, "taker_buy_volume": 118067.3, "taker_buy_quote": 6078.31769}, {"ts": 1774900740000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 29717.9, "quote_volume": 1527.41621, "trades": 26, "taker_buy_volume": 18988.9, "taker_buy_quote": 976.02946}, {"ts": 1774900800000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 9182.0, "quote_volume": 471.87916, "trades": 7, "taker_buy_volume": 8425.6, "taker_buy_quote": 433.07584}, {"ts": 1774900860000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 175763.1, "quote_volume": 9034.28704, "trades": 132, "taker_buy_volume": 129462.1, "taker_buy_quote": 6654.41564}, {"ts": 1774900920000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 77352.7, "quote_volume": 3983.39698, "trades": 11, "taker_buy_volume": 74682.0, "taker_buy_quote": 3846.123}, {"ts": 1774900980000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1391.4, "quote_volume": 71.51796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901040000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 4476.9, "quote_volume": 230.18247, "trades": 4, "taker_buy_volume": 698.1, "taker_buy_quote": 35.95215}, {"ts": 1774901100000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 85132.7, "quote_volume": 4384.30402, "trades": 34, "taker_buy_volume": 28347.8, "taker_buy_quote": 1459.94868}, {"ts": 1774901160000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 35715.6, "quote_volume": 1839.65427, "trades": 14, "taker_buy_volume": 24888.6, "taker_buy_quote": 1282.12777}, {"ts": 1774901220000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 44570.2, "quote_volume": 2295.3653, "trades": 15, "taker_buy_volume": 200.0, "taker_buy_quote": 10.3}, {"ts": 1774901280000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 89330.6, "quote_volume": 4600.45886, "trades": 14, "taker_buy_volume": 88660.2, "taker_buy_quote": 4566.0003}, {"ts": 1774901340000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 9019.2, "quote_volume": 464.4888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901400000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 218954.0, "quote_volume": 11297.93947, "trades": 35, "taker_buy_volume": 66907.3, "taker_buy_quote": 3452.41668}, {"ts": 1774901460000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 6826.9, "quote_volume": 352.26804, "trades": 10, "taker_buy_volume": 2560.6, "taker_buy_quote": 132.12696}, {"ts": 1774901520000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 48440.2, "quote_volume": 2499.42552, "trades": 29, "taker_buy_volume": 10082.0, "taker_buy_quote": 520.2312}, {"ts": 1774901580000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 44331.9, "quote_volume": 2287.52604, "trades": 12, "taker_buy_volume": 40424.9, "taker_buy_quote": 2085.92484}, {"ts": 1774901640000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 12116.6, "quote_volume": 625.21656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 984.4, "quote_volume": 50.79504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901760000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 89468.7, "quote_volume": 4616.58492, "trades": 34, "taker_buy_volume": 33575.4, "taker_buy_quote": 1732.49064}, {"ts": 1774901820000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 68115.9, "quote_volume": 3515.09887, "trades": 11, "taker_buy_volume": 3868.4, "taker_buy_quote": 199.99628}, {"ts": 1774901880000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 5069.4, "quote_volume": 261.46362, "trades": 4, "taker_buy_volume": 3895.2, "taker_buy_quote": 200.99232}, {"ts": 1774901940000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 131396.3, "quote_volume": 6779.96132, "trades": 31, "taker_buy_volume": 74054.3, "taker_buy_quote": 3821.20188}, {"ts": 1774902000000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 42900.6, "quote_volume": 2213.58263, "trades": 18, "taker_buy_volume": 28469.4, "taker_buy_quote": 1469.02104}, {"ts": 1774902060000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 633.2, "quote_volume": 32.6098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902120000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1532.3, "quote_volume": 79.06668, "trades": 1, "taker_buy_volume": 1532.3, "taker_buy_quote": 79.06668}, {"ts": 1774902180000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 958.7, "quote_volume": 49.39242, "trades": 2, "taker_buy_volume": 193.7, "taker_buy_quote": 9.99492}, {"ts": 1774902240000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1285.3, "quote_volume": 66.22196, "trades": 4, "taker_buy_volume": 290.1, "taker_buy_quote": 14.96916}, {"ts": 1774902300000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 31776.7, "quote_volume": 1636.38145, "trades": 18, "taker_buy_volume": 11053.6, "taker_buy_quote": 569.2604}, {"ts": 1774902360000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 5788.1, "quote_volume": 298.0005, "trades": 5, "taker_buy_volume": 4921.6, "taker_buy_quote": 253.4624}, {"ts": 1774902420000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 12404.5, "quote_volume": 637.5913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902480000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 624.9, "quote_volume": 32.11986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902540000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 741.8, "quote_volume": 38.12852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902600000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4788.2, "quote_volume": 246.11348, "trades": 9, "taker_buy_volume": 100.0, "taker_buy_quote": 5.14}, {"ts": 1774902660000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 41004.1, "quote_volume": 2107.43146, "trades": 21, "taker_buy_volume": 39211.3, "taker_buy_quote": 2015.46082}, {"ts": 1774902720000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 760.5, "quote_volume": 39.01365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902780000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 202566.9, "quote_volume": 10391.59988, "trades": 40, "taker_buy_volume": 112807.4, "taker_buy_quote": 5787.01962}, {"ts": 1774902840000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 2326.6, "quote_volume": 119.27202, "trades": 2, "taker_buy_volume": 1501.0, "taker_buy_quote": 77.0013}, {"ts": 1774902900000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 130383.4, "quote_volume": 6675.55088, "trades": 27, "taker_buy_volume": 26933.2, "taker_buy_quote": 1378.97984}, {"ts": 1774902960000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 801.2, "quote_volume": 40.94132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903020000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 813.2, "quote_volume": 41.55452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903080000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 55041.9, "quote_volume": 2818.14528, "trades": 11, "taker_buy_volume": 45578.0, "taker_buy_quote": 2333.5936}, {"ts": 1774903140000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 35600.3, "quote_volume": 1822.73536, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903200000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 158512.1, "quote_volume": 8140.04179, "trades": 30, "taker_buy_volume": 145135.5, "taker_buy_quote": 7453.82221}, {"ts": 1774903260000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 143626.4, "quote_volume": 7368.03432, "trades": 23, "taker_buy_volume": 82296.6, "taker_buy_quote": 4221.81558}, {"ts": 1774903320000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 84693.9, "quote_volume": 4353.16814, "trades": 9, "taker_buy_volume": 83710.7, "taker_buy_quote": 4302.72998}, {"ts": 1774903380000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 9727.6, "quote_volume": 499.99864, "trades": 4, "taker_buy_volume": 9727.6, "taker_buy_quote": 499.99864}, {"ts": 1774903440000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2260.8, "quote_volume": 115.97904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903500000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 5424.8, "quote_volume": 278.29224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903560000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 666.0, "quote_volume": 34.1658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 795.8, "quote_volume": 40.82454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903680000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 48340.5, "quote_volume": 2484.63477, "trades": 11, "taker_buy_volume": 47671.2, "taker_buy_quote": 2450.29968}, {"ts": 1774903740000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1029.1, "quote_volume": 52.79283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903800000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 29814.9, "quote_volume": 1532.42265, "trades": 7, "taker_buy_volume": 29182.8, "taker_buy_quote": 1499.99592}, {"ts": 1774903860000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 4511.2, "quote_volume": 231.71638, "trades": 3, "taker_buy_volume": 2918.2, "taker_buy_quote": 149.99548}, {"ts": 1774903920000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 179489.7, "quote_volume": 9225.47991, "trades": 27, "taker_buy_volume": 98756.8, "taker_buy_quote": 5076.09952}, {"ts": 1774903980000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 68080.0, "quote_volume": 3499.22358, "trades": 15, "taker_buy_volume": 58242.5, "taker_buy_quote": 2993.6645}, {"ts": 1774904040000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 757.1, "quote_volume": 38.91494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904100000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 718.7, "quote_volume": 36.94118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904160000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 6433.8, "quote_volume": 330.69732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904220000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 749.3, "quote_volume": 38.51402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904280000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 20180.8, "quote_volume": 1039.24459, "trades": 4, "taker_buy_volume": 19514.7, "taker_buy_quote": 1005.00705}, {"ts": 1774904340000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 1764.5, "quote_volume": 90.79236, "trades": 2, "taker_buy_volume": 970.6, "taker_buy_quote": 49.9859}, {"ts": 1774904400000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 2670.0, "quote_volume": 137.34378, "trades": 3, "taker_buy_volume": 1057.8, "taker_buy_quote": 54.4767}, {"ts": 1774904460000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 2335.1, "quote_volume": 120.19404, "trades": 3, "taker_buy_volume": 1699.0, "taker_buy_quote": 87.4985}, {"ts": 1774904520000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 5612.3, "quote_volume": 288.95929, "trades": 4, "taker_buy_volume": 4870.7, "taker_buy_quote": 250.84105}, {"ts": 1774904580000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 717.7, "quote_volume": 36.88978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904640000, "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": 1774904700000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 776.8, "quote_volume": 39.92752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904760000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 78679.5, "quote_volume": 4051.90681, "trades": 22, "taker_buy_volume": 63917.1, "taker_buy_quote": 3291.73065}, {"ts": 1774904820000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 5594.5, "quote_volume": 288.14581, "trades": 4, "taker_buy_volume": 290.6, "taker_buy_quote": 14.99496}, {"ts": 1774904880000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 2062.9, "quote_volume": 106.25873, "trades": 4, "taker_buy_volume": 193.8, "taker_buy_quote": 10.00008}, {"ts": 1774904940000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 43707.5, "quote_volume": 2255.23957, "trades": 17, "taker_buy_volume": 39639.3, "taker_buy_quote": 2045.38788}, {"ts": 1774905000000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 36176.1, "quote_volume": 1872.98024, "trades": 30, "taker_buy_volume": 29591.3, "taker_buy_quote": 1532.10701}, {"ts": 1774905060000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 190720.7, "quote_volume": 9881.86606, "trades": 52, "taker_buy_volume": 74982.8, "taker_buy_quote": 3889.86574}, {"ts": 1774905120000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 48789.8, "quote_volume": 2532.70093, "trades": 16, "taker_buy_volume": 46123.8, "taker_buy_quote": 2394.33553}, {"ts": 1774905180000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 281096.2, "quote_volume": 14613.3166, "trades": 76, "taker_buy_volume": 122510.3, "taker_buy_quote": 6370.5356}, {"ts": 1774905240000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 5416.4, "quote_volume": 281.59004, "trades": 8, "taker_buy_volume": 4788.8, "taker_buy_quote": 249.0176}, {"ts": 1774905300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 6610.3, "quote_volume": 343.7356, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905360000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 158530.6, "quote_volume": 8245.03709, "trades": 27, "taker_buy_volume": 78333.9, "taker_buy_quote": 4074.80869}, {"ts": 1774905420000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3354.1, "quote_volume": 174.60508, "trades": 3, "taker_buy_volume": 1918.8, "taker_buy_quote": 99.96948}, {"ts": 1774905480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 9504.0, "quote_volume": 494.208, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905540000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 61787.4, "quote_volume": 3214.68557, "trades": 27, "taker_buy_volume": 46668.1, "taker_buy_quote": 2428.48197}, {"ts": 1774905600000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 139647.8, "quote_volume": 7275.56595, "trades": 35, "taker_buy_volume": 62271.1, "taker_buy_quote": 3244.32431}, {"ts": 1774905660000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 37767.4, "quote_volume": 1967.60223, "trades": 22, "taker_buy_volume": 36974.3, "taker_buy_quote": 1926.36103}, {"ts": 1774905720000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 6642.5, "quote_volume": 346.00203, "trades": 7, "taker_buy_volume": 5920.3, "taker_buy_quote": 308.44763}, {"ts": 1774905780000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 32817.2, "quote_volume": 1709.77612, "trades": 14, "taker_buy_volume": 24254.4, "taker_buy_quote": 1263.65424}, {"ts": 1774905840000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 184243.7, "quote_volume": 9599.01046, "trades": 28, "taker_buy_volume": 2858.2, "taker_buy_quote": 148.91222}, {"ts": 1774905900000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 298045.8, "quote_volume": 15498.24525, "trades": 82, "taker_buy_volume": 162634.3, "taker_buy_quote": 8456.99415}, {"ts": 1774905960000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 935.4, "quote_volume": 48.55726, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 5.2}, {"ts": 1774906020000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 885.1, "quote_volume": 45.93669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906080000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 130663.4, "quote_volume": 6794.41668, "trades": 19, "taker_buy_volume": 105506.0, "taker_buy_quote": 5486.312}, {"ts": 1774906140000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 183984.7, "quote_volume": 9569.22724, "trades": 26, "taker_buy_volume": 90075.3, "taker_buy_quote": 4685.93844}, {"ts": 1774906200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2515.5, "quote_volume": 130.806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906260000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 17779.3, "quote_volume": 924.90674, "trades": 15, "taker_buy_volume": 14317.8, "taker_buy_quote": 744.90874}, {"ts": 1774906320000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 1045.3, "quote_volume": 54.3748, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 10.0032}, {"ts": 1774906380000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 76021.5, "quote_volume": 3960.65207, "trades": 15, "taker_buy_volume": 75340.7, "taker_buy_quote": 3925.25047}, {"ts": 1774906440000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 7340.4, "quote_volume": 382.48534, "trades": 11, "taker_buy_volume": 4669.9, "taker_buy_quote": 243.35229}, {"ts": 1774906500000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 699.7, "quote_volume": 36.45437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906560000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 3133.1, "quote_volume": 163.25189, "trades": 4, "taker_buy_volume": 173.8, "taker_buy_quote": 9.07236}, {"ts": 1774906620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 848.8, "quote_volume": 44.22248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906680000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 2320.7, "quote_volume": 120.94592, "trades": 3, "taker_buy_volume": 374.5, "taker_buy_quote": 19.5489}, {"ts": 1774906740000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 21206.1, "quote_volume": 1106.95842, "trades": 16, "taker_buy_volume": 19422.7, "taker_buy_quote": 1013.86494}, {"ts": 1774906800000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 99212.4, "quote_volume": 5188.73333, "trades": 29, "taker_buy_volume": 98460.5, "taker_buy_quote": 5149.48415}, {"ts": 1774906860000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 177899.9, "quote_volume": 9302.08904, "trades": 107, "taker_buy_volume": 17252.0, "taker_buy_quote": 902.2796}, {"ts": 1774906920000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 96436.1, "quote_volume": 5047.41088, "trades": 25, "taker_buy_volume": 94708.4, "taker_buy_quote": 4957.05217}, {"ts": 1774906980000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 540544.5, "quote_volume": 28277.22317, "trades": 232, "taker_buy_volume": 182722.5, "taker_buy_quote": 9562.30298}, {"ts": 1774907040000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 44520.2, "quote_volume": 2328.33171, "trades": 11, "taker_buy_volume": 400.0, "taker_buy_quote": 20.92}, {"ts": 1774907100000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 2080.6, "quote_volume": 108.73179, "trades": 5, "taker_buy_volume": 1244.7, "taker_buy_quote": 65.09781}, {"ts": 1774907160000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 105.1, "quote_volume": 5.49673, "trades": 1, "taker_buy_volume": 105.1, "taker_buy_quote": 5.49673}, {"ts": 1774907220000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 1861.7, "quote_volume": 97.29574, "trades": 3, "taker_buy_volume": 1150.0, "taker_buy_quote": 60.145}, {"ts": 1774907280000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2571.7, "quote_volume": 134.24274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907340000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 902.0, "quote_volume": 47.0844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907400000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 168034.8, "quote_volume": 8771.41656, "trades": 37, "taker_buy_volume": 119896.6, "taker_buy_quote": 6258.60252}, {"ts": 1774907460000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 69917.3, "quote_volume": 3650.4475, "trades": 20, "taker_buy_volume": 57802.2, "taker_buy_quote": 3018.10044}, {"ts": 1774907520000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 6532.9, "quote_volume": 341.01738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907580000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 34675.6, "quote_volume": 1809.3419, "trades": 13, "taker_buy_volume": 7130.8, "taker_buy_quote": 372.24116}, {"ts": 1774907640000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 87787.0, "quote_volume": 4573.99714, "trades": 14, "taker_buy_volume": 2944.4, "taker_buy_quote": 153.69768}, {"ts": 1774907700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 845.0, "quote_volume": 44.0245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907760000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 66575.2, "quote_volume": 3468.56792, "trades": 35, "taker_buy_volume": 44674.4, "taker_buy_quote": 2327.53624}, {"ts": 1774907820000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 5298.5, "quote_volume": 275.96608, "trades": 4, "taker_buy_volume": 4440.8, "taker_buy_quote": 231.36568}, {"ts": 1774907880000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 695.1, "quote_volume": 36.1452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907940000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 982.3, "quote_volume": 51.0988, "trades": 5, "taker_buy_volume": 192.0, "taker_buy_quote": 10.0032}, {"ts": 1774908000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 839.5, "quote_volume": 43.654, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 843.4, "quote_volume": 43.8568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 700.8, "quote_volume": 36.4416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908180000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 12660.7, "quote_volume": 659.5318, "trades": 2, "taker_buy_volume": 11754.0, "taker_buy_quote": 612.3834}, {"ts": 1774908240000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 26755.6, "quote_volume": 1393.88484, "trades": 9, "taker_buy_volume": 25936.4, "taker_buy_quote": 1351.28644}, {"ts": 1774908300000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 165689.7, "quote_volume": 8632.43337, "trades": 24, "taker_buy_volume": 116387.4, "taker_buy_quote": 6063.78354}, {"ts": 1774908360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 753.1, "quote_volume": 39.1612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908420000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 239542.5, "quote_volume": 12441.38991, "trades": 54, "taker_buy_volume": 118719.7, "taker_buy_quote": 6165.06873}, {"ts": 1774908480000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 63779.0, "quote_volume": 3310.32768, "trades": 22, "taker_buy_volume": 7404.9, "taker_buy_quote": 384.51189}, {"ts": 1774908540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 29449.8, "quote_volume": 1528.44462, "trades": 9, "taker_buy_volume": 900.0, "taker_buy_quote": 46.71}, {"ts": 1774908600000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 151318.4, "quote_volume": 7853.74871, "trades": 48, "taker_buy_volume": 105599.1, "taker_buy_quote": 5480.91704}, {"ts": 1774908660000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 81160.9, "quote_volume": 4212.25071, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908720000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 705.4, "quote_volume": 36.53972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908780000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 60671.2, "quote_volume": 3150.09423, "trades": 15, "taker_buy_volume": 58836.9, "taker_buy_quote": 3054.98749}, {"ts": 1774908840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 11539.8, "quote_volume": 600.0696, "trades": 15, "taker_buy_volume": 10792.7, "taker_buy_quote": 561.2204}, {"ts": 1774908900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 72930.4, "quote_volume": 3792.3808, "trades": 21, "taker_buy_volume": 34844.8, "taker_buy_quote": 1811.9296}, {"ts": 1774908960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 668.0, "quote_volume": 34.736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 751.4, "quote_volume": 39.0728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909080000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 976.0, "quote_volume": 50.76998, "trades": 2, "taker_buy_volume": 179.8, "taker_buy_quote": 9.36758}, {"ts": 1774909140000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 955.5, "quote_volume": 49.71479, "trades": 2, "taker_buy_volume": 287.9, "taker_buy_quote": 14.99959}, {"ts": 1774909200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 659.7, "quote_volume": 34.3044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909260000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 94041.6, "quote_volume": 4900.09721, "trades": 18, "taker_buy_volume": 80193.4, "taker_buy_quote": 4178.68294}, {"ts": 1774909320000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 123185.8, "quote_volume": 6429.45448, "trades": 34, "taker_buy_volume": 104433.0, "taker_buy_quote": 5451.54518}, {"ts": 1774909380000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 132479.1, "quote_volume": 6905.53141, "trades": 35, "taker_buy_volume": 26315.7, "taker_buy_quote": 1371.04797}, {"ts": 1774909440000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 20392.3, "quote_volume": 1060.3996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 895.7, "quote_volume": 46.5764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909560000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 6569.2, "quote_volume": 342.1648, "trades": 3, "taker_buy_volume": 5664.0, "taker_buy_quote": 295.0944}, {"ts": 1774909620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 34429.1, "quote_volume": 1790.3132, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909680000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 43743.9, "quote_volume": 2274.2428, "trades": 12, "taker_buy_volume": 13905.8, "taker_buy_quote": 723.1016}, {"ts": 1774909740000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 5338.3, "quote_volume": 277.15026, "trades": 5, "taker_buy_volume": 924.9, "taker_buy_quote": 48.0948}, {"ts": 1774909800000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 14224.8, "quote_volume": 739.62761, "trades": 5, "taker_buy_volume": 13604.9, "taker_buy_quote": 707.4548}, {"ts": 1774909860000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 89742.8, "quote_volume": 4657.65132, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 818.9, "quote_volume": 42.50091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 93512.5, "quote_volume": 4862.65, "trades": 14, "taker_buy_volume": 87236.3, "taker_buy_quote": 4536.2876}, {"ts": 1774910040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 642.5, "quote_volume": 33.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910100000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 156356.9, "quote_volume": 8132.29432, "trades": 20, "taker_buy_volume": 68539.3, "taker_buy_quote": 3565.77912}, {"ts": 1774910160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 858.8, "quote_volume": 44.6576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910220000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 908.6, "quote_volume": 47.2472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910280000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 105135.2, "quote_volume": 5467.12675, "trades": 10, "taker_buy_volume": 963.5, "taker_buy_quote": 50.19835}, {"ts": 1774910340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 830.4, "quote_volume": 43.1808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910400000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 1038.0, "quote_volume": 53.99502, "trades": 2, "taker_buy_volume": 190.2, "taker_buy_quote": 9.90942}, {"ts": 1774910460000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2646.4, "quote_volume": 137.78924, "trades": 3, "taker_buy_volume": 1764.4, "taker_buy_quote": 91.92524}, {"ts": 1774910520000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 194213.3, "quote_volume": 10118.55195, "trades": 29, "taker_buy_volume": 155653.5, "taker_buy_quote": 8109.65335}, {"ts": 1774910580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 88953.5, "quote_volume": 4634.47735, "trades": 13, "taker_buy_volume": 88097.7, "taker_buy_quote": 4589.89017}, {"ts": 1774910640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 181505.2, "quote_volume": 9456.42092, "trades": 27, "taker_buy_volume": 116815.1, "taker_buy_quote": 6086.06671}, {"ts": 1774910700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2379.1, "quote_volume": 123.95111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910760000, "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 278034.8, "quote_volume": 14485.7312, "trades": 32, "taker_buy_volume": 7170.6, "taker_buy_quote": 373.78826}, {"ts": 1774910820000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 5733.4, "quote_volume": 298.1368, "trades": 13, "taker_buy_volume": 1417.0, "taker_buy_quote": 73.684}, {"ts": 1774910880000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 22978.2, "quote_volume": 1194.78658, "trades": 7, "taker_buy_volume": 22180.0, "taker_buy_quote": 1153.36}, {"ts": 1774910940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 768.4, "quote_volume": 39.9568, "trades": 2, "taker_buy_volume": 768.4, "taker_buy_quote": 39.9568}, {"ts": 1774911000000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1679.3, "quote_volume": 87.15567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911060000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1109.1, "quote_volume": 57.56229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911120000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 676.2, "quote_volume": 35.09478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911180000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 829.7, "quote_volume": 43.06143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911240000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 876.1, "quote_volume": 45.46959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 163792.8, "quote_volume": 8517.2256, "trades": 27, "taker_buy_volume": 94181.0, "taker_buy_quote": 4897.412}, {"ts": 1774911360000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2434.3, "quote_volume": 126.48797, "trades": 3, "taker_buy_volume": 1478.0, "taker_buy_quote": 76.856}, {"ts": 1774911420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 828.5, "quote_volume": 42.99915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 18338.4, "quote_volume": 951.76296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 98753.5, "quote_volume": 5125.30665, "trades": 31, "taker_buy_volume": 80783.4, "taker_buy_quote": 4192.65846}, {"ts": 1774911600000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 32598.4, "quote_volume": 1691.79247, "trades": 13, "taker_buy_volume": 4246.4, "taker_buy_quote": 220.38816}, {"ts": 1774911660000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 60261.5, "quote_volume": 3118.92878, "trades": 34, "taker_buy_volume": 1100.0, "taker_buy_quote": 56.97}, {"ts": 1774911720000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 159951.9, "quote_volume": 8252.33824, "trades": 128, "taker_buy_volume": 106752.7, "taker_buy_quote": 5508.0893}, {"ts": 1774911780000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0513, "volume": 82431.3, "quote_volume": 4232.45115, "trades": 28, "taker_buy_volume": 6366.7, "taker_buy_quote": 327.69505}, {"ts": 1774911840000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 164841.0, "quote_volume": 8456.35595, "trades": 38, "taker_buy_volume": 41769.8, "taker_buy_quote": 2142.80339}, {"ts": 1774911900000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 47062.5, "quote_volume": 2410.59466, "trades": 30, "taker_buy_volume": 1000.0, "taker_buy_quote": 51.21}, {"ts": 1774911960000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 262327.8, "quote_volume": 13431.1814, "trades": 92, "taker_buy_volume": 99933.7, "taker_buy_quote": 5116.69407}, {"ts": 1774912020000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 42899.0, "quote_volume": 2196.45775, "trades": 72, "taker_buy_volume": 10722.5, "taker_buy_quote": 549.02095}, {"ts": 1774912080000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 2449.7, "quote_volume": 125.33424, "trades": 2, "taker_buy_volume": 1545.7, "taker_buy_quote": 79.13984}, {"ts": 1774912140000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 20769.8, "quote_volume": 1061.43443, "trades": 7, "taker_buy_volume": 976.5, "taker_buy_quote": 49.9968}, {"ts": 1774912200000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 81130.4, "quote_volume": 4152.77578, "trades": 25, "taker_buy_volume": 70123.4, "taker_buy_quote": 3590.31808}, {"ts": 1774912260000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 702.2, "quote_volume": 35.95264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912320000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 67657.7, "quote_volume": 3464.00257, "trades": 14, "taker_buy_volume": 16748.2, "taker_buy_quote": 857.50784}, {"ts": 1774912380000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 72190.8, "quote_volume": 3696.09151, "trades": 26, "taker_buy_volume": 71010.9, "taker_buy_quote": 3635.79862}, {"ts": 1774912440000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 901.9, "quote_volume": 46.17728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912500000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 94043.2, "quote_volume": 4815.03755, "trades": 11, "taker_buy_volume": 11975.8, "taker_buy_quote": 613.18667}, {"ts": 1774912560000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 88721.6, "quote_volume": 4542.54592, "trades": 15, "taker_buy_volume": 87096.3, "taker_buy_quote": 4459.33056}, {"ts": 1774912620000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 254250.2, "quote_volume": 13041.15845, "trades": 41, "taker_buy_volume": 22027.1, "taker_buy_quote": 1129.99023}, {"ts": 1774912680000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 390274.9, "quote_volume": 20021.02783, "trades": 32, "taker_buy_volume": 167191.1, "taker_buy_quote": 8576.90343}, {"ts": 1774912740000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 85952.7, "quote_volume": 4406.41358, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912800000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 21398.8, "quote_volume": 1095.64856, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 15.39}, {"ts": 1774912860000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 2326.3, "quote_volume": 119.23902, "trades": 3, "taker_buy_volume": 1324.6, "taker_buy_quote": 67.95198}, {"ts": 1774912920000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 632.5, "quote_volume": 32.384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912980000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 6920.7, "quote_volume": 354.96934, "trades": 2, "taker_buy_volume": 6295.0, "taker_buy_quote": 322.9335}, {"ts": 1774913040000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 100347.9, "quote_volume": 5137.90762, "trades": 31, "taker_buy_volume": 43631.7, "taker_buy_quote": 2234.03818}, {"ts": 1774913100000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 117580.5, "quote_volume": 6012.283, "trades": 34, "taker_buy_volume": 71569.9, "taker_buy_quote": 3658.30172}, {"ts": 1774913160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 32981.1, "quote_volume": 1685.33421, "trades": 146, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913220000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 1849.8, "quote_volume": 94.62478, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 51.2}, {"ts": 1774913280000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 1301.0, "quote_volume": 66.5211, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 20.48}, {"ts": 1774913340000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 845.2, "quote_volume": 43.18972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913400000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1902.2, "quote_volume": 97.20242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913460000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 64038.2, "quote_volume": 3272.4381, "trades": 16, "taker_buy_volume": 1667.8, "taker_buy_quote": 85.31066}, {"ts": 1774913520000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 105687.0, "quote_volume": 5400.52842, "trades": 19, "taker_buy_volume": 96768.1, "taker_buy_quote": 4944.84991}, {"ts": 1774913580000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 114323.9, "quote_volume": 5852.7124, "trades": 26, "taker_buy_volume": 96351.3, "taker_buy_quote": 4933.18656}, {"ts": 1774913640000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 7502.8, "quote_volume": 384.14336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913700000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 7581.4, "quote_volume": 388.85095, "trades": 3, "taker_buy_volume": 6832.7, "taker_buy_quote": 350.51751}, {"ts": 1774913760000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 257431.3, "quote_volume": 13205.90282, "trades": 31, "taker_buy_volume": 109092.8, "taker_buy_quote": 5596.46064}, {"ts": 1774913820000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 810.0, "quote_volume": 41.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913880000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 233061.5, "quote_volume": 11932.7488, "trades": 41, "taker_buy_volume": 71699.3, "taker_buy_quote": 3671.00416}, {"ts": 1774913940000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 711.6, "quote_volume": 36.43392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914000000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 843.4, "quote_volume": 43.18208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914060000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 34919.3, "quote_volume": 1790.87981, "trades": 9, "taker_buy_volume": 30116.5, "taker_buy_quote": 1544.97645}, {"ts": 1774914120000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 841.3, "quote_volume": 43.08811, "trades": 2, "taker_buy_volume": 135.5, "taker_buy_quote": 6.95115}, {"ts": 1774914180000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 109422.0, "quote_volume": 5613.432, "trades": 29, "taker_buy_volume": 34169.1, "taker_buy_quote": 1752.95823}, {"ts": 1774914240000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 3098.1, "quote_volume": 158.86931, "trades": 8, "taker_buy_volume": 164.0, "taker_buy_quote": 8.4132}, {"ts": 1774914300000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 38431.5, "quote_volume": 1971.47055, "trades": 10, "taker_buy_volume": 37777.5, "taker_buy_quote": 1937.98575}, {"ts": 1774914360000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 248899.6, "quote_volume": 12768.46124, "trades": 34, "taker_buy_volume": 104399.2, "taker_buy_quote": 5355.67896}, {"ts": 1774914420000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 162003.3, "quote_volume": 8294.56896, "trades": 36, "taker_buy_volume": 108561.9, "taker_buy_quote": 5558.36928}, {"ts": 1774914480000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 15047.6, "quote_volume": 771.86935, "trades": 4, "taker_buy_volume": 14322.3, "taker_buy_quote": 734.73399}, {"ts": 1774914540000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 202200.6, "quote_volume": 10372.82339, "trades": 58, "taker_buy_volume": 72567.3, "taker_buy_quote": 3722.70249}, {"ts": 1774914600000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 127008.6, "quote_volume": 6515.54118, "trades": 75, "taker_buy_volume": 25286.8, "taker_buy_quote": 1297.21284}, {"ts": 1774914660000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 786.3, "quote_volume": 40.33719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914720000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 104783.2, "quote_volume": 5375.37816, "trades": 25, "taker_buy_volume": 61902.2, "taker_buy_quote": 3175.58286}, {"ts": 1774914780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 41918.2, "quote_volume": 2150.40366, "trades": 8, "taker_buy_volume": 3617.3, "taker_buy_quote": 185.56749}, {"ts": 1774914840000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 16903.9, "quote_volume": 867.10693, "trades": 12, "taker_buy_volume": 16272.5, "taker_buy_quote": 834.77925}, {"ts": 1774914900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2664.2, "quote_volume": 136.40704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914960000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 944.1, "quote_volume": 48.36326, "trades": 2, "taker_buy_volume": 253.4, "taker_buy_quote": 12.99942}, {"ts": 1774915020000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 702.1, "quote_volume": 35.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915080000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 141178.6, "quote_volume": 7241.95998, "trades": 25, "taker_buy_volume": 96439.0, "taker_buy_quote": 4947.3207}, {"ts": 1774915140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3827.3, "quote_volume": 196.34049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915200000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 129266.0, "quote_volume": 6641.2121, "trades": 32, "taker_buy_volume": 54446.9, "taker_buy_quote": 2798.57066}, {"ts": 1774915260000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 139027.5, "quote_volume": 7146.0232, "trades": 21, "taker_buy_volume": 72034.5, "taker_buy_quote": 3702.583}, {"ts": 1774915320000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 176590.1, "quote_volume": 9091.28707, "trades": 32, "taker_buy_volume": 48632.6, "taker_buy_quote": 2504.5789}, {"ts": 1774915380000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 67123.6, "quote_volume": 3450.20304, "trades": 14, "taker_buy_volume": 500.0, "taker_buy_quote": 25.75}, {"ts": 1774915440000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 100003.3, "quote_volume": 5140.16962, "trades": 19, "taker_buy_volume": 43899.4, "taker_buy_quote": 2256.42916}, {"ts": 1774915500000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 28922.6, "quote_volume": 1486.53875, "trades": 12, "taker_buy_volume": 621.3, "taker_buy_quote": 31.93482}, {"ts": 1774915560000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 314300.3, "quote_volume": 16123.60539, "trades": 161, "taker_buy_volume": 120145.2, "taker_buy_quote": 6163.44876}, {"ts": 1774915620000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 135518.9, "quote_volume": 6952.0346, "trades": 41, "taker_buy_volume": 87598.7, "taker_buy_quote": 4493.81331}, {"ts": 1774915680000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 108415.6, "quote_volume": 5561.63379, "trades": 58, "taker_buy_volume": 38152.3, "taker_buy_quote": 1957.21299}, {"ts": 1774915740000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 20935.2, "quote_volume": 1073.90432, "trades": 20, "taker_buy_volume": 9093.5, "taker_buy_quote": 466.49655}, {"ts": 1774915800000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 33841.1, "quote_volume": 1735.97753, "trades": 14, "taker_buy_volume": 4606.1, "taker_buy_quote": 236.29293}, {"ts": 1774915860000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 189471.8, "quote_volume": 9700.98696, "trades": 40, "taker_buy_volume": 44809.6, "taker_buy_quote": 2294.63322}, {"ts": 1774915920000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 36483.2, "quote_volume": 1867.93984, "trades": 50, "taker_buy_volume": 10425.5, "taker_buy_quote": 533.7856}, {"ts": 1774915980000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 227640.3, "quote_volume": 11677.94739, "trades": 24, "taker_buy_volume": 221796.3, "taker_buy_quote": 11378.15019}, {"ts": 1774916040000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3843.7, "quote_volume": 197.18181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916100000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 11547.1, "quote_volume": 593.45593, "trades": 2, "taker_buy_volume": 10897.0, "taker_buy_quote": 560.1058}, {"ts": 1774916160000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 863.4, "quote_volume": 44.29242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916220000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 672.9, "quote_volume": 34.51977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916280000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 92394.7, "quote_volume": 4739.74011, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916340000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 136493.4, "quote_volume": 7002.02494, "trades": 23, "taker_buy_volume": 113098.6, "taker_buy_quote": 5801.95818}, {"ts": 1774916400000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 29124.8, "quote_volume": 1494.02185, "trades": 11, "taker_buy_volume": 11154.4, "taker_buy_quote": 572.22072}, {"ts": 1774916460000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 1049.7, "quote_volume": 53.76427, "trades": 2, "taker_buy_volume": 196.3, "taker_buy_quote": 10.07019}, {"ts": 1774916520000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 12685.2, "quote_volume": 649.48224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916580000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 232015.3, "quote_volume": 11879.18336, "trades": 31, "taker_buy_volume": 87801.4, "taker_buy_quote": 4495.43168}, {"ts": 1774916640000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 87883.9, "quote_volume": 4508.44407, "trades": 18, "taker_buy_volume": 83318.8, "taker_buy_quote": 4274.25444}, {"ts": 1774916700000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 7754.2, "quote_volume": 397.79046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916760000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 875.2, "quote_volume": 44.89776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916820000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 692.4, "quote_volume": 35.52012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916880000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 735.7, "quote_volume": 37.74141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916940000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 704.4, "quote_volume": 36.13572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917000000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 73183.0, "quote_volume": 3754.21293, "trades": 13, "taker_buy_volume": 12953.7, "taker_buy_quote": 664.52481}, {"ts": 1774917060000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 1005.8, "quote_volume": 51.49696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917120000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 786.9, "quote_volume": 40.29902, "trades": 4, "taker_buy_volume": 97.4, "taker_buy_quote": 4.99662}, {"ts": 1774917180000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 819.8, "quote_volume": 41.97376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917240000, "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": 1774917300000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 51120.6, "quote_volume": 2622.41574, "trades": 10, "taker_buy_volume": 50410.2, "taker_buy_quote": 2586.04326}, {"ts": 1774917360000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 109108.3, "quote_volume": 5597.25579, "trades": 27, "taker_buy_volume": 31117.5, "taker_buy_quote": 1596.32775}, {"ts": 1774917420000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 5230.4, "quote_volume": 268.24588, "trades": 3, "taker_buy_volume": 4494.0, "taker_buy_quote": 230.5422}, {"ts": 1774917480000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 5131.9, "quote_volume": 263.18893, "trades": 8, "taker_buy_volume": 4356.5, "taker_buy_quote": 223.48845}, {"ts": 1774917540000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 13928.2, "quote_volume": 714.61391, "trades": 14, "taker_buy_volume": 11084.3, "taker_buy_quote": 568.72184}, {"ts": 1774917600000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 3323.6, "quote_volume": 170.75234, "trades": 4, "taker_buy_volume": 2516.6, "taker_buy_quote": 129.35324}, {"ts": 1774917660000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 82132.8, "quote_volume": 4213.32371, "trades": 28, "taker_buy_volume": 8557.9, "taker_buy_quote": 439.02027}, {"ts": 1774917720000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 21166.2, "quote_volume": 1086.1516, "trades": 9, "taker_buy_volume": 19420.1, "taker_buy_quote": 996.57667}, {"ts": 1774917780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 777.0, "quote_volume": 39.8601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917840000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 31429.2, "quote_volume": 1615.46088, "trades": 13, "taker_buy_volume": 29790.1, "taker_buy_quote": 1531.21114}, {"ts": 1774917900000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 84695.8, "quote_volume": 4372.37139, "trades": 58, "taker_buy_volume": 79754.0, "taker_buy_quote": 4117.65861}, {"ts": 1774917960000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 236381.8, "quote_volume": 12220.93906, "trades": 23, "taker_buy_volume": 219452.6, "taker_buy_quote": 11345.69942}, {"ts": 1774918020000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 83696.1, "quote_volume": 4327.00465, "trades": 42, "taker_buy_volume": 15586.6, "taker_buy_quote": 805.82722}, {"ts": 1774918080000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 14206.5, "quote_volume": 734.40326, "trades": 31, "taker_buy_volume": 3630.4, "taker_buy_quote": 187.69168}, {"ts": 1774918140000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 21373.7, "quote_volume": 1105.70661, "trades": 20, "taker_buy_volume": 19498.5, "taker_buy_quote": 1008.63845}, {"ts": 1774918200000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 8186.5, "quote_volume": 423.15581, "trades": 16, "taker_buy_volume": 2326.0, "taker_buy_quote": 120.2542}, {"ts": 1774918260000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 87399.8, "quote_volume": 4509.78637, "trades": 21, "taker_buy_volume": 40312.1, "taker_buy_quote": 2080.1283}, {"ts": 1774918320000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 6178.7, "quote_volume": 318.7558, "trades": 5, "taker_buy_volume": 5527.5, "taker_buy_quote": 285.219}, {"ts": 1774918380000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 8421.6, "quote_volume": 434.55456, "trades": 16, "taker_buy_volume": 3997.3, "taker_buy_quote": 206.26068}, {"ts": 1774918440000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 2190.8, "quote_volume": 113.04528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918500000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 16618.7, "quote_volume": 857.52492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918560000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 922.7, "quote_volume": 47.61132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918620000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 751.3, "quote_volume": 38.76708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918680000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 33374.5, "quote_volume": 1722.1242, "trades": 12, "taker_buy_volume": 6124.2, "taker_buy_quote": 316.00872}, {"ts": 1774918740000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 42556.4, "quote_volume": 2195.82464, "trades": 15, "taker_buy_volume": 40800.4, "taker_buy_quote": 2105.30064}, {"ts": 1774918800000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 6902.9, "quote_volume": 356.79198, "trades": 3, "taker_buy_volume": 6023.4, "taker_buy_quote": 311.40978}, {"ts": 1774918860000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 117623.6, "quote_volume": 6081.23664, "trades": 12, "taker_buy_volume": 115398.0, "taker_buy_quote": 5966.17312}, {"ts": 1774918920000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 1798.1, "quote_volume": 93.05829, "trades": 2, "taker_buy_volume": 965.2, "taker_buy_quote": 49.99736}, {"ts": 1774918980000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 73532.3, "quote_volume": 3801.54762, "trades": 32, "taker_buy_volume": 39182.5, "taker_buy_quote": 2025.73525}, {"ts": 1774919040000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 65262.1, "quote_volume": 3373.97565, "trades": 11, "taker_buy_volume": 18761.8, "taker_buy_quote": 969.98506}, {"ts": 1774919100000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 56709.6, "quote_volume": 2931.82258, "trades": 15, "taker_buy_volume": 56072.2, "taker_buy_quote": 2898.93274}, {"ts": 1774919160000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 987.0, "quote_volume": 50.94854, "trades": 2, "taker_buy_volume": 193.4, "taker_buy_quote": 9.99878}, {"ts": 1774919220000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 856.5, "quote_volume": 44.20764, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 6.32808}, {"ts": 1774919280000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 684.0, "quote_volume": 35.2944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919340000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 61445.8, "quote_volume": 3176.68305, "trades": 16, "taker_buy_volume": 9160.3, "taker_buy_quote": 473.58751}, {"ts": 1774919400000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 135879.8, "quote_volume": 7028.38988, "trades": 23, "taker_buy_volume": 127835.3, "taker_buy_quote": 6611.77037}, {"ts": 1774919460000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 150026.5, "quote_volume": 7784.6649, "trades": 45, "taker_buy_volume": 35365.7, "taker_buy_quote": 1835.47983}, {"ts": 1774919520000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 809.9, "quote_volume": 41.95282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919580000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 962.4, "quote_volume": 49.85232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919640000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 16906.8, "quote_volume": 875.79224, "trades": 17, "taker_buy_volume": 2134.0, "taker_buy_quote": 110.5612}, {"ts": 1774919700000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 43294.9, "quote_volume": 2242.67582, "trades": 9, "taker_buy_volume": 43294.9, "taker_buy_quote": 2242.67582}, {"ts": 1774919760000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 860.9, "quote_volume": 44.59462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919820000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 143849.9, "quote_volume": 7452.58921, "trades": 33, "taker_buy_volume": 65124.7, "taker_buy_quote": 3374.69418}, {"ts": 1774919880000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 689.4, "quote_volume": 35.71092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919940000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 57442.3, "quote_volume": 2981.18125, "trades": 19, "taker_buy_volume": 18028.9, "taker_buy_quote": 935.69991}, {"ts": 1774920000000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 3711.8, "quote_volume": 192.56912, "trades": 2, "taker_buy_volume": 2978.8, "taker_buy_quote": 154.59972}, {"ts": 1774920060000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 14901.6, "quote_volume": 773.31737, "trades": 12, "taker_buy_volume": 6750.6, "taker_buy_quote": 350.35614}, {"ts": 1774920120000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 27431.3, "quote_volume": 1423.60816, "trades": 8, "taker_buy_volume": 26550.2, "taker_buy_quote": 1377.96718}, {"ts": 1774920180000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 423046.8, "quote_volume": 22030.77124, "trades": 114, "taker_buy_volume": 309650.9, "taker_buy_quote": 16123.83251}, {"ts": 1774920240000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 54117.0, "quote_volume": 2820.4273, "trades": 29, "taker_buy_volume": 53315.9, "taker_buy_quote": 2778.68999}, {"ts": 1774920300000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 139973.6, "quote_volume": 7306.54541, "trades": 37, "taker_buy_volume": 44265.3, "taker_buy_quote": 2310.64866}, {"ts": 1774920360000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 225513.5, "quote_volume": 11771.73788, "trades": 35, "taker_buy_volume": 84054.0, "taker_buy_quote": 4387.6188}, {"ts": 1774920420000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 5185.7, "quote_volume": 270.61561, "trades": 6, "taker_buy_volume": 4406.4, "taker_buy_quote": 230.01408}, {"ts": 1774920480000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 119335.1, "quote_volume": 6231.13084, "trades": 28, "taker_buy_volume": 116613.4, "taker_buy_quote": 6089.1202}, {"ts": 1774920540000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 88902.9, "quote_volume": 4649.53897, "trades": 18, "taker_buy_volume": 87175.9, "taker_buy_quote": 4559.29957}, {"ts": 1774920600000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 677.5, "quote_volume": 35.43325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920660000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 655.8, "quote_volume": 34.29834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920720000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 434302.5, "quote_volume": 22786.23661, "trades": 114, "taker_buy_volume": 333571.2, "taker_buy_quote": 17507.48368}, {"ts": 1774920780000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 516518.8, "quote_volume": 27169.26922, "trades": 168, "taker_buy_volume": 318418.6, "taker_buy_quote": 16749.20937}, {"ts": 1774920840000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 339163.8, "quote_volume": 17857.21498, "trades": 113, "taker_buy_volume": 240589.8, "taker_buy_quote": 12670.20068}, {"ts": 1774920900000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 126161.7, "quote_volume": 6643.47301, "trades": 33, "taker_buy_volume": 69559.9, "taker_buy_quote": 3664.95938}, {"ts": 1774920960000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 78321.6, "quote_volume": 4111.69809, "trades": 28, "taker_buy_volume": 1604.0, "taker_buy_quote": 84.21}, {"ts": 1774921020000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 246876.4, "quote_volume": 12950.92268, "trades": 54, "taker_buy_volume": 119349.5, "taker_buy_quote": 6265.84875}, {"ts": 1774921080000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 270960.1, "quote_volume": 14213.93615, "trades": 56, "taker_buy_volume": 181542.4, "taker_buy_quote": 9527.21046}, {"ts": 1774921140000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 383462.1, "quote_volume": 20041.59893, "trades": 64, "taker_buy_volume": 168188.3, "taker_buy_quote": 8789.03818}, {"ts": 1774921200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 114209.5, "quote_volume": 5973.15685, "trades": 31, "taker_buy_volume": 17019.7, "taker_buy_quote": 890.13031}, {"ts": 1774921260000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 67677.7, "quote_volume": 3539.09517, "trades": 32, "taker_buy_volume": 40550.1, "taker_buy_quote": 2120.77023}, {"ts": 1774921320000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 141446.1, "quote_volume": 7383.07742, "trades": 58, "taker_buy_volume": 97907.3, "taker_buy_quote": 5110.77373}, {"ts": 1774921380000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4873.4, "quote_volume": 253.90414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921440000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 8824.8, "quote_volume": 459.77208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921500000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 67709.5, "quote_volume": 3526.92584, "trades": 21, "taker_buy_volume": 10950.7, "taker_buy_quote": 570.53147}, {"ts": 1774921560000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 9191.0, "quote_volume": 477.95123, "trades": 8, "taker_buy_volume": 192.3, "taker_buy_quote": 10.01883}, {"ts": 1774921620000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 12667.1, "quote_volume": 658.90821, "trades": 5, "taker_buy_volume": 2190.1, "taker_buy_quote": 114.10421}, {"ts": 1774921680000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 121997.6, "quote_volume": 6350.89021, "trades": 44, "taker_buy_volume": 70150.1, "taker_buy_quote": 3654.82021}, {"ts": 1774921740000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 30869.5, "quote_volume": 1606.30182, "trades": 11, "taker_buy_volume": 10878.2, "taker_buy_quote": 566.75422}, {"ts": 1774921800000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 51012.4, "quote_volume": 2651.7798, "trades": 24, "taker_buy_volume": 17932.4, "taker_buy_quote": 932.4848}, {"ts": 1774921860000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 12574.8, "quote_volume": 653.66149, "trades": 10, "taker_buy_volume": 2584.6, "taker_buy_quote": 134.3992}, {"ts": 1774921920000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 10790.1, "quote_volume": 561.37244, "trades": 7, "taker_buy_volume": 2872.4, "taker_buy_quote": 149.65204}, {"ts": 1774921980000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 87120.5, "quote_volume": 4538.71762, "trades": 18, "taker_buy_volume": 79113.3, "taker_buy_quote": 4121.80293}, {"ts": 1774922040000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 15004.0, "quote_volume": 781.85845, "trades": 9, "taker_buy_volume": 1500.5, "taker_buy_quote": 78.3261}, {"ts": 1774922100000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 76787.6, "quote_volume": 4007.91406, "trades": 66, "taker_buy_volume": 72801.0, "taker_buy_quote": 3800.2122}, {"ts": 1774922160000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 34387.2, "quote_volume": 1793.98221, "trades": 15, "taker_buy_volume": 24090.9, "taker_buy_quote": 1257.54498}, {"ts": 1774922220000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 154027.0, "quote_volume": 8039.87911, "trades": 35, "taker_buy_volume": 61353.0, "taker_buy_quote": 3202.6266}, {"ts": 1774922280000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 249586.9, "quote_volume": 13028.36457, "trades": 39, "taker_buy_volume": 119722.1, "taker_buy_quote": 6249.49362}, {"ts": 1774922340000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 15016.3, "quote_volume": 783.97492, "trades": 7, "taker_buy_volume": 1240.6, "taker_buy_quote": 64.88338}, {"ts": 1774922400000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 27533.2, "quote_volume": 1438.68906, "trades": 11, "taker_buy_volume": 14560.2, "taker_buy_quote": 761.49846}, {"ts": 1774922460000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 58422.1, "quote_volume": 3049.11561, "trades": 16, "taker_buy_volume": 9436.6, "taker_buy_quote": 492.59052}, {"ts": 1774922520000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 8807.7, "quote_volume": 459.14993, "trades": 4, "taker_buy_volume": 2687.6, "taker_buy_quote": 140.29272}, {"ts": 1774922580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 11332.9, "quote_volume": 590.44409, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 9406.4, "quote_volume": 490.07344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5872.9, "quote_volume": 305.97809, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922760000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 42116.3, "quote_volume": 2197.54253, "trades": 12, "taker_buy_volume": 32833.0, "taker_buy_quote": 1713.8826}, {"ts": 1774922820000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 139611.1, "quote_volume": 7288.56573, "trades": 23, "taker_buy_volume": 56006.5, "taker_buy_quote": 2925.26858}, {"ts": 1774922880000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 81536.1, "quote_volume": 4247.13351, "trades": 40, "taker_buy_volume": 42912.2, "taker_buy_quote": 2235.76505}, {"ts": 1774922940000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 10876.0, "quote_volume": 566.98946, "trades": 5, "taker_buy_volume": 3498.6, "taker_buy_quote": 182.62692}, {"ts": 1774923000000, "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 57374.7, "quote_volume": 2994.48206, "trades": 16, "taker_buy_volume": 51697.7, "taker_buy_quote": 2698.71036}, {"ts": 1774923060000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 178383.5, "quote_volume": 9311.52942, "trades": 31, "taker_buy_volume": 83220.1, "taker_buy_quote": 4344.08922}, {"ts": 1774923120000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 200898.3, "quote_volume": 10506.90967, "trades": 24, "taker_buy_volume": 116654.7, "taker_buy_quote": 6101.04081}, {"ts": 1774923180000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 180349.4, "quote_volume": 9401.88149, "trades": 33, "taker_buy_volume": 10537.4, "taker_buy_quote": 550.05228}, {"ts": 1774923240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 87700.1, "quote_volume": 4577.94522, "trades": 13, "taker_buy_volume": 85913.9, "taker_buy_quote": 4484.70558}, {"ts": 1774923300000, "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 146306.4, "quote_volume": 7651.85215, "trades": 68, "taker_buy_volume": 108244.3, "taker_buy_quote": 5661.26741}, {"ts": 1774923360000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 17741.5, "quote_volume": 927.80137, "trades": 3, "taker_buy_volume": 16950.7, "taker_buy_quote": 886.52161}, {"ts": 1774923420000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 8592.8, "quote_volume": 449.34076, "trades": 4, "taker_buy_volume": 7966.0, "taker_buy_quote": 416.6218}, {"ts": 1774923480000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 252101.2, "quote_volume": 13184.89276, "trades": 36, "taker_buy_volume": 143450.7, "taker_buy_quote": 7502.47161}, {"ts": 1774923540000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 20118.4, "quote_volume": 1052.10182, "trades": 2, "taker_buy_volume": 19213.4, "taker_buy_quote": 1004.86082}, {"ts": 1774923600000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 20544.6, "quote_volume": 1073.41865, "trades": 9, "taker_buy_volume": 9905.3, "taker_buy_quote": 518.04719}, {"ts": 1774923660000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 304317.8, "quote_volume": 15885.38916, "trades": 19, "taker_buy_volume": 23361.3, "taker_buy_quote": 1219.45986}, {"ts": 1774923720000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 54133.6, "quote_volume": 2825.68754, "trades": 12, "taker_buy_volume": 53269.8, "taker_buy_quote": 2780.68356}, {"ts": 1774923780000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 40816.3, "quote_volume": 2134.60739, "trades": 12, "taker_buy_volume": 39965.3, "taker_buy_quote": 2090.18519}, {"ts": 1774923840000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 79989.8, "quote_volume": 4183.38081, "trades": 14, "taker_buy_volume": 78232.5, "taker_buy_quote": 4091.55975}, {"ts": 1774923900000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 39264.6, "quote_volume": 2053.44833, "trades": 12, "taker_buy_volume": 16892.6, "taker_buy_quote": 883.48298}, {"ts": 1774923960000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 999.7, "quote_volume": 52.19746, "trades": 2, "taker_buy_volume": 131.2, "taker_buy_quote": 6.86176}, {"ts": 1774924020000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 145717.8, "quote_volume": 7606.46916, "trades": 21, "taker_buy_volume": 100442.7, "taker_buy_quote": 5243.10894}, {"ts": 1774924080000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 1824.9, "quote_volume": 95.35538, "trades": 4, "taker_buy_volume": 956.0, "taker_buy_quote": 49.9988}, {"ts": 1774924140000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 202336.0, "quote_volume": 10561.9392, "trades": 43, "taker_buy_volume": 115780.6, "taker_buy_quote": 6043.74732}, {"ts": 1774924200000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 2472.3, "quote_volume": 129.19905, "trades": 3, "taker_buy_volume": 1449.9, "taker_buy_quote": 75.82977}, {"ts": 1774924260000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 69277.8, "quote_volume": 3613.73944, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924320000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 200047.9, "quote_volume": 10429.5222, "trades": 43, "taker_buy_volume": 197933.7, "taker_buy_quote": 10319.25096}, {"ts": 1774924380000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 3737.8, "quote_volume": 195.03714, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924440000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 854.5, "quote_volume": 44.51945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924500000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 779.4, "quote_volume": 40.60674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924560000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 797.2, "quote_volume": 41.53412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 843.8, "quote_volume": 43.96198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924680000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 641.0, "quote_volume": 33.3961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924740000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 604.2, "quote_volume": 31.47882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 888.6, "quote_volume": 46.29606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 796.6, "quote_volume": 41.50286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924920000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 940.0, "quote_volume": 48.98617, "trades": 2, "taker_buy_volume": 121.7, "taker_buy_quote": 6.35274}, {"ts": 1774924980000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 2199.5, "quote_volume": 114.72831, "trades": 3, "taker_buy_volume": 1343.6, "taker_buy_quote": 70.13592}, {"ts": 1774925040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 730.1, "quote_volume": 38.03821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 66918.9, "quote_volume": 3486.47469, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925160000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2288.0, "quote_volume": 119.12336, "trades": 3, "taker_buy_volume": 1473.6, "taker_buy_quote": 76.77456}, {"ts": 1774925220000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 692.9, "quote_volume": 36.0308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 830648.5, "quote_volume": 43193.722, "trades": 92, "taker_buy_volume": 176710.7, "taker_buy_quote": 9188.9564}, {"ts": 1774925340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3744.9, "quote_volume": 194.7348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1710.3, "quote_volume": 88.9356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1068.2, "quote_volume": 55.5464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925520000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 160916.9, "quote_volume": 8383.70335, "trades": 44, "taker_buy_volume": 99298.4, "taker_buy_quote": 5173.44664}, {"ts": 1774925580000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 678.4, "quote_volume": 35.2768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 802.0, "quote_volume": 41.704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925700000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 119911.5, "quote_volume": 6235.59198, "trades": 24, "taker_buy_volume": 8012.9, "taker_buy_quote": 416.86478}, {"ts": 1774925760000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4970.6, "quote_volume": 258.39383, "trades": 4, "taker_buy_volume": 4196.9, "taker_buy_quote": 218.2388}, {"ts": 1774925820000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 5979.4, "quote_volume": 310.33086, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925880000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 167845.9, "quote_volume": 8731.1139, "trades": 23, "taker_buy_volume": 167120.1, "taker_buy_quote": 8693.3723}, {"ts": 1774925940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1276.1, "quote_volume": 66.3572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 73684.1, "quote_volume": 3831.5732, "trades": 12, "taker_buy_volume": 3166.2, "taker_buy_quote": 164.6424}, {"ts": 1774926060000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 53534.5, "quote_volume": 2778.44055, "trades": 23, "taker_buy_volume": 24079.8, "taker_buy_quote": 1249.74162}, {"ts": 1774926120000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2181.4, "quote_volume": 113.21466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926180000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 972.4, "quote_volume": 50.46756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926240000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 100337.3, "quote_volume": 5206.72064, "trades": 16, "taker_buy_volume": 13617.2, "taker_buy_quote": 706.73268}, {"ts": 1774926300000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 3149.4, "quote_volume": 163.33834, "trades": 4, "taker_buy_volume": 1994.2, "taker_buy_quote": 103.49898}, {"ts": 1774926360000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 25183.7, "quote_volume": 1306.95449, "trades": 10, "taker_buy_volume": 24388.3, "taker_buy_quote": 1265.75277}, {"ts": 1774926420000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2927.1, "quote_volume": 151.92149, "trades": 8, "taker_buy_volume": 50.0, "taker_buy_quote": 2.6}, {"ts": 1774926480000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 857.5, "quote_volume": 44.51386, "trades": 2, "taker_buy_volume": 96.1, "taker_buy_quote": 4.9972}, {"ts": 1774926540000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 32371.7, "quote_volume": 1680.01975, "trades": 18, "taker_buy_volume": 900.0, "taker_buy_quote": 46.71}, {"ts": 1774926600000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 657.4, "quote_volume": 34.05332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926660000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3053.2, "quote_volume": 158.15576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926720000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 205723.8, "quote_volume": 10656.41458, "trades": 37, "taker_buy_volume": 48800.0, "taker_buy_quote": 2527.84}, {"ts": 1774926780000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 6504.7, "quote_volume": 336.86258, "trades": 4, "taker_buy_volume": 5695.9, "taker_buy_quote": 295.04762}, {"ts": 1774926840000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 11294.5, "quote_volume": 584.94028, "trades": 5, "taker_buy_volume": 10146.3, "taker_buy_quote": 525.57834}, {"ts": 1774926900000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 54639.3, "quote_volume": 2824.85181, "trades": 19, "taker_buy_volume": 7886.7, "taker_buy_quote": 407.74239}, {"ts": 1774926960000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 53321.1, "quote_volume": 2756.52869, "trades": 18, "taker_buy_volume": 41174.2, "taker_buy_quote": 2128.70614}, {"ts": 1774927020000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 738.1, "quote_volume": 38.08596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927080000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 262602.2, "quote_volume": 13543.52998, "trades": 40, "taker_buy_volume": 49119.7, "taker_buy_quote": 2534.57652}, {"ts": 1774927140000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 772.1, "quote_volume": 39.76315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927200000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 65864.5, "quote_volume": 3392.02175, "trades": 27, "taker_buy_volume": 17218.0, "taker_buy_quote": 886.727}, {"ts": 1774927260000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 5444.5, "quote_volume": 280.63848, "trades": 4, "taker_buy_volume": 2467.3, "taker_buy_quote": 127.31268}, {"ts": 1774927320000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 5305.5, "quote_volume": 273.23325, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927380000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 144525.0, "quote_volume": 7457.42402, "trades": 29, "taker_buy_volume": 112821.8, "taker_buy_quote": 5821.60488}, {"ts": 1774927440000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 4922.8, "quote_volume": 253.71798, "trades": 3, "taker_buy_volume": 1937.8, "taker_buy_quote": 99.99048}, {"ts": 1774927500000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 833.9, "quote_volume": 42.94585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927560000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 888.7, "quote_volume": 45.76805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927620000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 28349.8, "quote_volume": 1462.78683, "trades": 9, "taker_buy_volume": 27721.3, "taker_buy_quote": 1430.41908}, {"ts": 1774927680000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 769.6, "quote_volume": 39.71136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927740000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 827.7, "quote_volume": 42.70932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927800000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 659.5, "quote_volume": 34.0302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927860000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 105417.4, "quote_volume": 5439.53784, "trades": 23, "taker_buy_volume": 45024.9, "taker_buy_quote": 2323.28484}, {"ts": 1774927920000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 1257.2, "quote_volume": 64.88304, "trades": 4, "taker_buy_volume": 115.2, "taker_buy_quote": 5.95584}, {"ts": 1774927980000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 842.2, "quote_volume": 43.45752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928040000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 23954.1, "quote_volume": 1238.33725, "trades": 3, "taker_buy_volume": 23056.9, "taker_buy_quote": 1192.04173}, {"ts": 1774928100000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 644.6, "quote_volume": 33.26136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928160000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 63313.5, "quote_volume": 3266.90667, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928220000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 40006.8, "quote_volume": 2064.26307, "trades": 17, "taker_buy_volume": 23434.2, "taker_buy_quote": 1209.20472}, {"ts": 1774928280000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 859.3, "quote_volume": 44.25395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928340000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 108963.6, "quote_volume": 5611.54547, "trades": 26, "taker_buy_volume": 34955.3, "taker_buy_quote": 1800.19795}, {"ts": 1774928400000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 12835.1, "quote_volume": 661.00765, "trades": 10, "taker_buy_volume": 12092.5, "taker_buy_quote": 622.76375}, {"ts": 1774928460000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 2749.2, "quote_volume": 141.73911, "trades": 3, "taker_buy_volume": 1553.1, "taker_buy_quote": 80.13996}, {"ts": 1774928520000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 132.1, "quote_volume": 6.81636, "trades": 1, "taker_buy_volume": 132.1, "taker_buy_quote": 6.81636}, {"ts": 1774928580000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 2270.6, "quote_volume": 116.99571, "trades": 4, "taker_buy_volume": 598.1, "taker_buy_quote": 30.86196}, {"ts": 1774928640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1358.6, "quote_volume": 69.9679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928700000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1830.5, "quote_volume": 94.32075, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 25.8}, {"ts": 1774928760000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1031.9, "quote_volume": 53.16869, "trades": 2, "taker_buy_volume": 258.4, "taker_buy_quote": 13.33344}, {"ts": 1774928820000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 666.9, "quote_volume": 34.34535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928880000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 20678.1, "quote_volume": 1068.43784, "trades": 17, "taker_buy_volume": 20055.2, "taker_buy_quote": 1036.2962}, {"ts": 1774928940000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 771.3, "quote_volume": 39.79908, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929000000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 4528.6, "quote_volume": 233.75086, "trades": 6, "taker_buy_volume": 751.0, "taker_buy_quote": 38.8267}, {"ts": 1774929060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 720.9, "quote_volume": 37.19844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929120000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 7794.8, "quote_volume": 402.91731, "trades": 2, "taker_buy_volume": 7056.3, "taker_buy_quote": 364.81071}, {"ts": 1774929180000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 645.8, "quote_volume": 33.32328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 858.2, "quote_volume": 44.28312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929300000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 65394.7, "quote_volume": 3374.36652, "trades": 21, "taker_buy_volume": 34989.9, "taker_buy_quote": 1805.47884}, {"ts": 1774929360000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 858.8, "quote_volume": 44.31408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929420000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 971.4, "quote_volume": 50.13391, "trades": 3, "taker_buy_volume": 96.7, "taker_buy_quote": 4.99939}, {"ts": 1774929480000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 7718.2, "quote_volume": 398.25912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929540000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 892.7, "quote_volume": 46.06332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929600000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 13624.6, "quote_volume": 704.39182, "trades": 13, "taker_buy_volume": 12712.8, "taker_buy_quote": 657.25176}, {"ts": 1774929660000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 14845.8, "quote_volume": 769.05549, "trades": 15, "taker_buy_volume": 14073.8, "taker_buy_quote": 729.06589}, {"ts": 1774929720000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 22593.5, "quote_volume": 1170.26628, "trades": 11, "taker_buy_volume": 2206.3, "taker_buy_quote": 114.28634}, {"ts": 1774929780000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 62174.3, "quote_volume": 3220.67888, "trades": 14, "taker_buy_volume": 55599.5, "taker_buy_quote": 2880.10424}, {"ts": 1774929840000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 116581.7, "quote_volume": 6037.96434, "trades": 22, "taker_buy_volume": 35011.9, "taker_buy_quote": 1813.61642}, {"ts": 1774929900000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3593.7, "quote_volume": 186.15366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929960000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 894.7, "quote_volume": 46.34546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930020000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 6041.7, "quote_volume": 313.47475, "trades": 2, "taker_buy_volume": 5146.9, "taker_buy_quote": 267.12411}, {"ts": 1774930080000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 107107.9, "quote_volume": 5558.82476, "trades": 27, "taker_buy_volume": 35909.9, "taker_buy_quote": 1863.72381}, {"ts": 1774930140000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 20175.2, "quote_volume": 1047.00214, "trades": 2, "taker_buy_volume": 19267.8, "taker_buy_quote": 999.99882}, {"ts": 1774930200000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 37270.2, "quote_volume": 1930.50974, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930260000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 765.9, "quote_volume": 39.59703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930320000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 1160.7, "quote_volume": 60.03483, "trades": 4, "taker_buy_volume": 266.4, "taker_buy_quote": 13.79952}, {"ts": 1774930380000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 1251.9, "quote_volume": 64.78114, "trades": 2, "taker_buy_volume": 579.1, "taker_buy_quote": 29.99738}, {"ts": 1774930440000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 5527.3, "quote_volume": 286.23197, "trades": 11, "taker_buy_volume": 4008.2, "taker_buy_quote": 207.62476}, {"ts": 1774930500000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 215009.4, "quote_volume": 11144.7717, "trades": 59, "taker_buy_volume": 197965.8, "taker_buy_quote": 10262.49055}, {"ts": 1774930560000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 6590.5, "quote_volume": 341.96476, "trades": 16, "taker_buy_volume": 5768.6, "taker_buy_quote": 299.39034}, {"ts": 1774930620000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 111619.1, "quote_volume": 5790.08532, "trades": 19, "taker_buy_volume": 36826.7, "taker_buy_quote": 1911.30573}, {"ts": 1774930680000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 1021.9, "quote_volume": 52.95155, "trades": 2, "taker_buy_volume": 171.3, "taker_buy_quote": 8.89047}, {"ts": 1774930740000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 7762.0, "quote_volume": 402.76394, "trades": 4, "taker_buy_volume": 6923.4, "taker_buy_quote": 359.32446}, {"ts": 1774930800000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 138603.0, "quote_volume": 7193.4957, "trades": 53, "taker_buy_volume": 19930.2, "taker_buy_quote": 1034.37738}, {"ts": 1774930860000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 70053.5, "quote_volume": 3635.77665, "trades": 12, "taker_buy_volume": 69333.2, "taker_buy_quote": 3598.39308}, {"ts": 1774930920000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 40602.1, "quote_volume": 2106.45373, "trades": 16, "taker_buy_volume": 3110.1, "taker_buy_quote": 161.41419}, {"ts": 1774930980000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 755.7, "quote_volume": 39.15682, "trades": 2, "taker_buy_volume": 115.6, "taker_buy_quote": 5.99964}, {"ts": 1774931040000, "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": 1774931100000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4013.6, "quote_volume": 207.90448, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931160000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 97320.4, "quote_volume": 5041.11754, "trades": 28, "taker_buy_volume": 19648.8, "taker_buy_quote": 1017.80784}, {"ts": 1774931220000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 45135.3, "quote_volume": 2333.49501, "trades": 18, "taker_buy_volume": 34648.6, "taker_buy_quote": 1791.33262}, {"ts": 1774931280000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 822.4, "quote_volume": 42.43584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931340000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 855.3, "quote_volume": 44.13348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931400000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 806.4, "quote_volume": 41.61024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931460000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 88218.8, "quote_volume": 4560.83117, "trades": 33, "taker_buy_volume": 72090.6, "taker_buy_quote": 3727.08402}, {"ts": 1774931520000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 770.3, "quote_volume": 39.74748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931580000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 726.2, "quote_volume": 37.47192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931640000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 1016.1, "quote_volume": 52.44297, "trades": 2, "taker_buy_volume": 122.1, "taker_buy_quote": 6.31257}, {"ts": 1774931700000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 3141.3, "quote_volume": 162.32274, "trades": 2, "taker_buy_volume": 2316.6, "taker_buy_quote": 119.76822}, {"ts": 1774931760000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 2550.3, "quote_volume": 131.78571, "trades": 2, "taker_buy_volume": 1902.3, "taker_buy_quote": 98.34891}, {"ts": 1774931820000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 654.7, "quote_volume": 33.78252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931880000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 5435.3, "quote_volume": 280.47436, "trades": 6, "taker_buy_volume": 128.8, "taker_buy_quote": 6.65896}, {"ts": 1774931940000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 67374.4, "quote_volume": 3483.16658, "trades": 12, "taker_buy_volume": 66475.4, "taker_buy_quote": 3436.77818}, {"ts": 1774932000000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 1768.4, "quote_volume": 91.33655, "trades": 4, "taker_buy_volume": 871.1, "taker_buy_quote": 45.03587}, {"ts": 1774932060000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 2394.5, "quote_volume": 123.72531, "trades": 2, "taker_buy_volume": 1691.1, "taker_buy_quote": 87.42987}, {"ts": 1774932120000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 1412.7, "quote_volume": 72.9456, "trades": 4, "taker_buy_volume": 502.8, "taker_buy_quote": 25.99476}, {"ts": 1774932180000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 844.6, "quote_volume": 43.58136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932240000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 1022.4, "quote_volume": 52.76583, "trades": 3, "taker_buy_volume": 99.9, "taker_buy_quote": 5.16483}, {"ts": 1774932300000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 58446.8, "quote_volume": 3021.69956, "trades": 16, "taker_buy_volume": 58446.8, "taker_buy_quote": 3021.69956}, {"ts": 1774932360000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 99173.2, "quote_volume": 5137.09684, "trades": 16, "taker_buy_volume": 98424.0, "taker_buy_quote": 5098.3632}, {"ts": 1774932420000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 703.5, "quote_volume": 36.37095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932480000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 661.9, "quote_volume": 34.22023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932540000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 716.5, "quote_volume": 37.04305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932600000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 817.6, "quote_volume": 42.26992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932660000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 669.0, "quote_volume": 34.5873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932720000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 650.7, "quote_volume": 33.64119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932780000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 87317.3, "quote_volume": 4514.30441, "trades": 19, "taker_buy_volume": 10207.0, "taker_buy_quote": 527.7019}, {"ts": 1774932840000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 58239.7, "quote_volume": 3010.99249, "trades": 12, "taker_buy_volume": 56626.1, "taker_buy_quote": 2927.56937}, {"ts": 1774932900000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 4137.5, "quote_volume": 213.95075, "trades": 7, "taker_buy_volume": 420.0, "taker_buy_quote": 21.756}, {"ts": 1774932960000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1009.5, "quote_volume": 52.19115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933020000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 2100.4, "quote_volume": 108.71035, "trades": 2, "taker_buy_volume": 1196.7, "taker_buy_quote": 61.98906}, {"ts": 1774933080000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2109.5, "quote_volume": 109.06115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933140000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 903.1, "quote_volume": 46.69027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933200000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 1257.4, "quote_volume": 65.07242, "trades": 4, "taker_buy_volume": 648.4, "taker_buy_quote": 33.58712}, {"ts": 1774933260000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 788.9, "quote_volume": 40.79613, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 5.18}, {"ts": 1774933320000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 645.8, "quote_volume": 33.38786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933380000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4883.6, "quote_volume": 252.97048, "trades": 15, "taker_buy_volume": 4121.5, "taker_buy_quote": 213.4937}, {"ts": 1774933440000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 769.6, "quote_volume": 39.86528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933500000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 120217.4, "quote_volume": 6227.28963, "trades": 22, "taker_buy_volume": 63239.5, "taker_buy_quote": 3275.83441}, {"ts": 1774933560000, "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": 1774933620000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 28219.3, "quote_volume": 1464.4978, "trades": 4, "taker_buy_volume": 27380.6, "taker_buy_quote": 1421.05314}, {"ts": 1774933680000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 4451.2, "quote_volume": 230.57216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933740000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1683.9, "quote_volume": 87.22602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933800000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 22048.9, "quote_volume": 1144.26654, "trades": 4, "taker_buy_volume": 21335.2, "taker_buy_quote": 1107.29688}, {"ts": 1774933860000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 792.9, "quote_volume": 41.07222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933920000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4912.5, "quote_volume": 254.49, "trades": 3, "taker_buy_volume": 225.0, "taker_buy_quote": 11.6775}, {"ts": 1774933980000, "open": 0.0518, "high": 0.0519, "low": 0.0516, "close": 0.0516, "volume": 214911.4, "quote_volume": 11107.0531, "trades": 42, "taker_buy_volume": 10014.0, "taker_buy_quote": 517.7788}, {"ts": 1774934040000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 2751.1, "quote_volume": 141.83044, "trades": 3, "taker_buy_volume": 1487.9, "taker_buy_quote": 76.77564}, {"ts": 1774934100000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 165709.0, "quote_volume": 8553.31414, "trades": 26, "taker_buy_volume": 150117.8, "taker_buy_quote": 7749.05758}, {"ts": 1774934160000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 56413.5, "quote_volume": 2910.85029, "trades": 10, "taker_buy_volume": 5819.0, "taker_buy_quote": 300.2604}, {"ts": 1774934220000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 55117.8, "quote_volume": 2844.07848, "trades": 17, "taker_buy_volume": 26258.6, "taker_buy_quote": 1354.94376}, {"ts": 1774934280000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 7091.1, "quote_volume": 365.82677, "trades": 7, "taker_buy_volume": 6351.2, "taker_buy_quote": 327.72192}, {"ts": 1774934340000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 3432.0, "quote_volume": 176.76013, "trades": 3, "taker_buy_volume": 121.3, "taker_buy_quote": 6.25908}, {"ts": 1774934400000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 2203.1, "quote_volume": 113.55441, "trades": 4, "taker_buy_volume": 947.6, "taker_buy_quote": 48.89616}, {"ts": 1774934460000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 674.3, "quote_volume": 34.72645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934520000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 699.8, "quote_volume": 36.0397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934580000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 753.2, "quote_volume": 38.7898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934640000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 40974.0, "quote_volume": 2114.23523, "trades": 18, "taker_buy_volume": 39914.9, "taker_buy_quote": 2059.60884}, {"ts": 1774934700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 54055.2, "quote_volume": 2789.24832, "trades": 17, "taker_buy_volume": 8321.0, "taker_buy_quote": 429.3636}, {"ts": 1774934760000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 131772.2, "quote_volume": 6799.44552, "trades": 24, "taker_buy_volume": 31404.4, "taker_buy_quote": 1620.46704}, {"ts": 1774934820000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 50775.0, "quote_volume": 2619.92008, "trades": 14, "taker_buy_volume": 50075.8, "taker_buy_quote": 2583.91128}, {"ts": 1774934880000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 1711.1, "quote_volume": 88.3892, "trades": 2, "taker_buy_volume": 964.4, "taker_buy_quote": 49.85948}, {"ts": 1774934940000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 3762.3, "quote_volume": 194.44376, "trades": 3, "taker_buy_volume": 3090.8, "taker_buy_quote": 159.79436}, {"ts": 1774935000000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 2103.5, "quote_volume": 108.5406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935060000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 2712.1, "quote_volume": 140.13758, "trades": 2, "taker_buy_volume": 1932.2, "taker_buy_quote": 99.89474}, {"ts": 1774935120000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 143008.4, "quote_volume": 7379.27607, "trades": 55, "taker_buy_volume": 74539.6, "taker_buy_quote": 3846.28599}, {"ts": 1774935180000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3599.6, "quote_volume": 185.73936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935240000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 946.0, "quote_volume": 48.84017, "trades": 2, "taker_buy_volume": 265.7, "taker_buy_quote": 13.73669}, {"ts": 1774935300000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 681.5, "quote_volume": 35.1654, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935360000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 48320.5, "quote_volume": 2493.3378, "trades": 13, "taker_buy_volume": 9009.6, "taker_buy_quote": 464.89536}, {"ts": 1774935420000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 29648.5, "quote_volume": 1527.04669, "trades": 11, "taker_buy_volume": 1489.4, "taker_buy_quote": 76.85304}, {"ts": 1774935480000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 49540.5, "quote_volume": 2551.33575, "trades": 20, "taker_buy_volume": 30458.5, "taker_buy_quote": 1568.61275}, {"ts": 1774935540000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 769.3, "quote_volume": 39.61895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935600000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 665.8, "quote_volume": 34.2887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935660000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 855.6, "quote_volume": 44.0634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935720000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 891.0, "quote_volume": 45.8865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935780000, "open": 0.0515, "high": 0.0516, "low": 0.0513, "close": 0.0513, "volume": 1005496.5, "quote_volume": 51701.24358, "trades": 89, "taker_buy_volume": 69809.4, "taker_buy_quote": 3591.44836}, {"ts": 1774935840000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 59027.3, "quote_volume": 3032.77815, "trades": 22, "taker_buy_volume": 46776.6, "taker_buy_quote": 2404.31724}, {"ts": 1774935900000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 260628.4, "quote_volume": 13396.22825, "trades": 46, "taker_buy_volume": 184294.4, "taker_buy_quote": 9472.73216}, {"ts": 1774935960000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1280.4, "quote_volume": 65.81256, "trades": 1, "taker_buy_volume": 1280.4, "taker_buy_quote": 65.81256}, {"ts": 1774936020000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 99916.0, "quote_volume": 5135.61951, "trades": 19, "taker_buy_volume": 92371.3, "taker_buy_quote": 4747.88482}, {"ts": 1774936080000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 664.0, "quote_volume": 34.1296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936140000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 814.3, "quote_volume": 41.86472, "trades": 2, "taker_buy_volume": 97.0, "taker_buy_quote": 4.9955}, {"ts": 1774936200000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 106084.7, "quote_volume": 5463.2823, "trades": 33, "taker_buy_volume": 70139.2, "taker_buy_quote": 3612.1688}, {"ts": 1774936260000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 45467.2, "quote_volume": 2341.48956, "trades": 12, "taker_buy_volume": 44754.8, "taker_buy_quote": 2304.8722}, {"ts": 1774936320000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 78647.2, "quote_volume": 4050.69398, "trades": 43, "taker_buy_volume": 19993.3, "taker_buy_quote": 1030.01813}, {"ts": 1774936380000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 791.1, "quote_volume": 40.74165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936440000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 3863.4, "quote_volume": 199.08706, "trades": 3, "taker_buy_volume": 1219.6, "taker_buy_quote": 62.93136}, {"ts": 1774936500000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 783.6, "quote_volume": 40.3554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936560000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 745.5, "quote_volume": 38.39325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936620000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 765.0, "quote_volume": 39.3975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936680000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 10833.5, "quote_volume": 557.95161, "trades": 6, "taker_buy_volume": 263.6, "taker_buy_quote": 13.60176}, {"ts": 1774936740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 713.6, "quote_volume": 36.7504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936800000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2551.3, "quote_volume": 131.39195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936860000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 2835.9, "quote_volume": 146.24264, "trades": 2, "taker_buy_volume": 1937.9, "taker_buy_quote": 99.99564}, {"ts": 1774936920000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 52029.9, "quote_volume": 2679.45776, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936980000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 945.6, "quote_volume": 48.62516, "trades": 2, "taker_buy_volume": 213.2, "taker_buy_quote": 10.9798}, {"ts": 1774937040000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 5756.8, "quote_volume": 296.40264, "trades": 9, "taker_buy_volume": 5031.2, "taker_buy_quote": 259.1068}, {"ts": 1774937100000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 196120.5, "quote_volume": 10100.31638, "trades": 67, "taker_buy_volume": 43771.7, "taker_buy_quote": 2254.43634}, {"ts": 1774937160000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 618.1, "quote_volume": 31.77034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937220000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 184141.2, "quote_volume": 9483.2718, "trades": 28, "taker_buy_volume": 90555.4, "taker_buy_quote": 4663.6031}, {"ts": 1774937280000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 815.2, "quote_volume": 41.90128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937340000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2845.9, "quote_volume": 146.27926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937400000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3649.2, "quote_volume": 187.56888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937460000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 820.7, "quote_volume": 42.18398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937520000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 844.8, "quote_volume": 43.42272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937580000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 854.6, "quote_volume": 43.92644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937640000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 709.1, "quote_volume": 36.44774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937700000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2357.7, "quote_volume": 121.18578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937760000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 57034.1, "quote_volume": 2937.18664, "trades": 10, "taker_buy_volume": 56339.0, "taker_buy_quote": 2901.4585}, {"ts": 1774937820000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1213.6, "quote_volume": 62.37904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937880000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 818.3, "quote_volume": 42.06062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937940000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 107786.2, "quote_volume": 5540.14163, "trades": 23, "taker_buy_volume": 2593.6, "taker_buy_quote": 133.31104}, {"ts": 1774938000000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 100832.6, "quote_volume": 5172.71238, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938060000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 12796.0, "quote_volume": 656.45435, "trades": 14, "taker_buy_volume": 195.5, "taker_buy_quote": 10.0487}, {"ts": 1774938120000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 686.7, "quote_volume": 35.22771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 680.6, "quote_volume": 34.91478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938240000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 121432.2, "quote_volume": 6234.06733, "trades": 20, "taker_buy_volume": 45954.7, "taker_buy_quote": 2362.07158}, {"ts": 1774938300000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 17801.6, "quote_volume": 914.7785, "trades": 9, "taker_buy_volume": 15564.2, "taker_buy_quote": 799.99988}, {"ts": 1774938360000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 4211.6, "quote_volume": 215.90099, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938420000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 63089.5, "quote_volume": 3236.14209, "trades": 15, "taker_buy_volume": 52716.7, "taker_buy_quote": 2704.36671}, {"ts": 1774938480000, "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": 1774938540000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 764.0, "quote_volume": 39.1932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938600000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 804.2, "quote_volume": 41.25546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938660000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1498.5, "quote_volume": 76.87305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938720000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 853.5, "quote_volume": 43.80065, "trades": 2, "taker_buy_volume": 161.0, "taker_buy_quote": 8.2754}, {"ts": 1774938780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 705.1, "quote_volume": 36.17163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938840000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 6699.8, "quote_volume": 343.69974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938900000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 53658.6, "quote_volume": 2752.68618, "trades": 15, "taker_buy_volume": 4438.4, "taker_buy_quote": 227.68992}, {"ts": 1774938960000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 246217.7, "quote_volume": 12630.88283, "trades": 57, "taker_buy_volume": 169839.2, "taker_buy_quote": 8712.75096}, {"ts": 1774939020000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 2607.0, "quote_volume": 133.66424, "trades": 2, "taker_buy_volume": 1858.4, "taker_buy_quote": 95.33592}, {"ts": 1774939080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 57227.2, "quote_volume": 2935.75536, "trades": 21, "taker_buy_volume": 30502.7, "taker_buy_quote": 1564.78851}, {"ts": 1774939140000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 12938.5, "quote_volume": 663.75628, "trades": 10, "taker_buy_volume": 112.3, "taker_buy_quote": 5.77222}, {"ts": 1774939200000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 765.5, "quote_volume": 39.28335, "trades": 2, "taker_buy_volume": 132.0, "taker_buy_quote": 6.7848}, {"ts": 1774939260000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 751.2, "quote_volume": 38.53656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939320000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 783.3, "quote_volume": 40.18329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939380000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 736.3, "quote_volume": 37.77219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939440000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1056.1, "quote_volume": 54.17793, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939500000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 49779.9, "quote_volume": 2558.68686, "trades": 14, "taker_buy_volume": 46997.1, "taker_buy_quote": 2415.65094}, {"ts": 1774939560000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 87723.9, "quote_volume": 4509.00846, "trades": 18, "taker_buy_volume": 15100.1, "taker_buy_quote": 776.14514}, {"ts": 1774939620000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 145517.2, "quote_volume": 7479.49316, "trades": 27, "taker_buy_volume": 46978.5, "taker_buy_quote": 2414.6949}, {"ts": 1774939680000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 22095.5, "quote_volume": 1135.61953, "trades": 6, "taker_buy_volume": 21203.8, "taker_buy_quote": 1089.87532}, {"ts": 1774939740000, "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": 1774939800000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2246.8, "quote_volume": 115.26084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939860000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 880.2, "quote_volume": 45.15426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939920000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 7301.7, "quote_volume": 374.57721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939980000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2164.4, "quote_volume": 111.03372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940040000, "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 109340.4, "quote_volume": 5623.68264, "trades": 16, "taker_buy_volume": 102382.6, "taker_buy_quote": 5266.13153}, {"ts": 1774940100000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 34505.1, "quote_volume": 1776.94574, "trades": 15, "taker_buy_volume": 33836.0, "taker_buy_quote": 1742.554}, {"ts": 1774940160000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 2626.2, "quote_volume": 135.44307, "trades": 3, "taker_buy_volume": 1937.7, "taker_buy_quote": 99.98532}, {"ts": 1774940220000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 757.5, "quote_volume": 39.01125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940280000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 62196.9, "quote_volume": 3203.14035, "trades": 16, "taker_buy_volume": 970.8, "taker_buy_quote": 49.9962}, {"ts": 1774940340000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 119119.9, "quote_volume": 6134.67485, "trades": 30, "taker_buy_volume": 49464.6, "taker_buy_quote": 2547.4269}, {"ts": 1774940400000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 21073.8, "quote_volume": 1085.3007, "trades": 15, "taker_buy_volume": 16317.9, "taker_buy_quote": 840.37185}, {"ts": 1774940460000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 33745.2, "quote_volume": 1737.80658, "trades": 21, "taker_buy_volume": 900.0, "taker_buy_quote": 46.35}, {"ts": 1774940520000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2252.0, "quote_volume": 115.7528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940580000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 827.8, "quote_volume": 42.54892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940640000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 5833.4, "quote_volume": 299.83676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940700000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 637.7, "quote_volume": 32.77778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940760000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 43119.3, "quote_volume": 2216.25912, "trades": 25, "taker_buy_volume": 22227.1, "taker_buy_quote": 1142.47294}, {"ts": 1774940820000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 903.3, "quote_volume": 46.33929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940880000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 7137.6, "quote_volume": 366.78315, "trades": 3, "taker_buy_volume": 6242.7, "taker_buy_quote": 320.87478}, {"ts": 1774940940000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 719.7, "quote_volume": 36.92061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941000000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 64133.1, "quote_volume": 3296.53454, "trades": 14, "taker_buy_volume": 56732.0, "taker_buy_quote": 2916.118}, {"ts": 1774941060000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 60348.0, "quote_volume": 3100.42034, "trades": 29, "taker_buy_volume": 900.0, "taker_buy_quote": 46.26}, {"ts": 1774941120000, "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 94323.4, "quote_volume": 4839.26986, "trades": 58, "taker_buy_volume": 54872.1, "taker_buy_quote": 2815.53709}, {"ts": 1774941180000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 20748.3, "quote_volume": 1064.30976, "trades": 13, "taker_buy_volume": 622.1, "taker_buy_quote": 31.91373}, {"ts": 1774941240000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2533.3, "quote_volume": 129.70496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941300000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 771.0, "quote_volume": 39.4752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941360000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 674.5, "quote_volume": 34.5344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941420000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 229907.0, "quote_volume": 11771.2384, "trades": 46, "taker_buy_volume": 33125.6, "taker_buy_quote": 1696.03072}, {"ts": 1774941480000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 26996.4, "quote_volume": 1382.12645, "trades": 17, "taker_buy_volume": 17606.2, "taker_buy_quote": 901.43744}, {"ts": 1774941540000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 37149.4, "quote_volume": 1901.95956, "trades": 13, "taker_buy_volume": 28885.7, "taker_buy_quote": 1478.94784}, {"ts": 1774941600000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 5718.3, "quote_volume": 292.78923, "trades": 6, "taker_buy_volume": 122.7, "taker_buy_quote": 6.29451}, {"ts": 1774941660000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 799.8, "quote_volume": 40.94976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941720000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 861.0, "quote_volume": 44.0832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941780000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 898.7, "quote_volume": 46.01344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941840000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 107576.2, "quote_volume": 5507.90144, "trades": 17, "taker_buy_volume": 14619.7, "taker_buy_quote": 748.52864}, {"ts": 1774941900000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 892.4, "quote_volume": 45.60164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941960000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 125749.2, "quote_volume": 6427.15121, "trades": 16, "taker_buy_volume": 13670.9, "taker_buy_quote": 699.95008}, {"ts": 1774942020000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 75555.3, "quote_volume": 3869.84388, "trades": 11, "taker_buy_volume": 74942.4, "taker_buy_quote": 3838.4634}, {"ts": 1774942080000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 57286.4, "quote_volume": 2933.33757, "trades": 10, "taker_buy_volume": 3638.9, "taker_buy_quote": 186.58557}, {"ts": 1774942140000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 8926.9, "quote_volume": 456.97939, "trades": 9, "taker_buy_volume": 8148.0, "taker_buy_quote": 417.1776}, {"ts": 1774942200000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 821.1, "quote_volume": 41.95821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942260000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 250.0, "quote_volume": 12.8, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 12.8}, {"ts": 1774942320000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 13189.5, "quote_volume": 674.7722, "trades": 15, "taker_buy_volume": 7887.5, "taker_buy_quote": 403.84}, {"ts": 1774942380000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 770.7, "quote_volume": 39.38277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942440000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 82180.1, "quote_volume": 4207.55699, "trades": 13, "taker_buy_volume": 72725.9, "taker_buy_quote": 3723.56608}, {"ts": 1774942500000, "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 253750.5, "quote_volume": 13020.06276, "trades": 45, "taker_buy_volume": 70662.5, "taker_buy_quote": 3627.87468}, {"ts": 1774942560000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 122209.8, "quote_volume": 6269.28547, "trades": 15, "taker_buy_volume": 121437.1, "taker_buy_quote": 6229.72323}, {"ts": 1774942620000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1762.8, "quote_volume": 90.34544, "trades": 3, "taker_buy_volume": 900.8, "taker_buy_quote": 46.21104}, {"ts": 1774942680000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 130810.9, "quote_volume": 6710.50972, "trades": 20, "taker_buy_volume": 113259.7, "taker_buy_quote": 5810.22261}, {"ts": 1774942740000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 708.8, "quote_volume": 36.36144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942800000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 43160.8, "quote_volume": 2214.14904, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942860000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 643.2, "quote_volume": 32.99616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942920000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 54833.0, "quote_volume": 2812.9329, "trades": 13, "taker_buy_volume": 7358.5, "taker_buy_quote": 377.49105}, {"ts": 1774942980000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 22057.8, "quote_volume": 1130.11763, "trades": 6, "taker_buy_volume": 7582.7, "taker_buy_quote": 388.99251}, {"ts": 1774943040000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 43349.1, "quote_volume": 2224.64893, "trades": 15, "taker_buy_volume": 42595.4, "taker_buy_quote": 2185.98412}, {"ts": 1774943100000, "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 5791.8, "quote_volume": 297.65759, "trades": 14, "taker_buy_volume": 3601.5, "taker_buy_quote": 185.1441}, {"ts": 1774943160000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 693.1, "quote_volume": 35.62534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943220000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3608.4, "quote_volume": 185.47176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943280000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2196.6, "quote_volume": 112.90524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943340000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 115664.5, "quote_volume": 5945.07772, "trades": 35, "taker_buy_volume": 64537.2, "taker_buy_quote": 3317.21208}, {"ts": 1774943400000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 47680.8, "quote_volume": 2450.71678, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943460000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 125489.5, "quote_volume": 6450.06, "trades": 35, "taker_buy_volume": 64873.2, "taker_buy_quote": 3334.48248}, {"ts": 1774943520000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 116.7, "quote_volume": 5.99838, "trades": 1, "taker_buy_volume": 116.7, "taker_buy_quote": 5.99838}, {"ts": 1774943580000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 885.1, "quote_volume": 45.40563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943640000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 113658.3, "quote_volume": 5841.97139, "trades": 15, "taker_buy_volume": 97662.2, "taker_buy_quote": 5019.83708}, {"ts": 1774943700000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2218.7, "quote_volume": 114.04118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943760000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 18432.9, "quote_volume": 949.20395, "trades": 3, "taker_buy_volume": 17528.9, "taker_buy_quote": 902.73835}, {"ts": 1774943820000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 14405.5, "quote_volume": 741.52657, "trades": 7, "taker_buy_volume": 10838.7, "taker_buy_quote": 558.19305}, {"ts": 1774943880000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 25722.4, "quote_volume": 1324.60457, "trades": 10, "taker_buy_volume": 24732.1, "taker_buy_quote": 1273.70315}, {"ts": 1774943940000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 139625.6, "quote_volume": 7190.65705, "trades": 47, "taker_buy_volume": 52724.8, "taker_buy_quote": 2715.3272}, {"ts": 1774944000000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 43175.4, "quote_volume": 2223.46775, "trades": 14, "taker_buy_volume": 3008.3, "taker_buy_quote": 154.92745}, {"ts": 1774944060000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 2673.7, "quote_volume": 137.62177, "trades": 2, "taker_buy_volume": 1935.9, "taker_buy_quote": 99.69885}, {"ts": 1774944120000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 686.6, "quote_volume": 35.29124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944180000, "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 165708.9, "quote_volume": 8533.99715, "trades": 38, "taker_buy_volume": 85384.1, "taker_buy_quote": 4397.35015}, {"ts": 1774944240000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 55064.9, "quote_volume": 2835.84235, "trades": 15, "taker_buy_volume": 54267.9, "taker_buy_quote": 2794.79685}, {"ts": 1774944300000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2272.1, "quote_volume": 117.01315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944360000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 1123.2, "quote_volume": 57.86751, "trades": 2, "taker_buy_volume": 227.1, "taker_buy_quote": 11.71836}, {"ts": 1774944420000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 939.4, "quote_volume": 48.3791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944480000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 5650.3, "quote_volume": 291.0194, "trades": 6, "taker_buy_volume": 289.5, "taker_buy_quote": 14.9382}, {"ts": 1774944540000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 97519.1, "quote_volume": 5032.04399, "trades": 20, "taker_buy_volume": 92933.0, "taker_buy_quote": 4795.40123}, {"ts": 1774944600000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 52208.5, "quote_volume": 2693.89771, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944660000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 3181.4, "quote_volume": 163.93318, "trades": 3, "taker_buy_volume": 910.8, "taker_buy_quote": 46.99728}, {"ts": 1774944720000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 8855.6, "quote_volume": 456.0634, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944780000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 874.1, "quote_volume": 44.93874, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 5.15}, {"ts": 1774944840000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 2306.3, "quote_volume": 118.69304, "trades": 2, "taker_buy_volume": 1492.2, "taker_buy_quote": 76.8483}, {"ts": 1774944900000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 743.8, "quote_volume": 38.23132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944960000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 16359.4, "quote_volume": 842.43167, "trades": 11, "taker_buy_volume": 7953.2, "taker_buy_quote": 409.5898}, {"ts": 1774945020000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 16523.7, "quote_volume": 850.97055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945080000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 753.8, "quote_volume": 38.8207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945140000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 11397.2, "quote_volume": 588.02172, "trades": 3, "taker_buy_volume": 10659.2, "taker_buy_quote": 550.01472}, {"ts": 1774945200000, "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 144303.9, "quote_volume": 7446.04202, "trades": 36, "taker_buy_volume": 82639.4, "taker_buy_quote": 4264.24084}, {"ts": 1774945260000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 625.8, "quote_volume": 32.29128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945320000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 22986.3, "quote_volume": 1187.72473, "trades": 7, "taker_buy_volume": 16316.5, "taker_buy_quote": 843.56305}, {"ts": 1774945380000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 621.4, "quote_volume": 32.06424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945440000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 120979.6, "quote_volume": 6242.54736, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945500000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 25879.0, "quote_volume": 1335.27577, "trades": 18, "taker_buy_volume": 14457.7, "taker_buy_quote": 746.01732}, {"ts": 1774945560000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 1044.0, "quote_volume": 53.79209, "trades": 2, "taker_buy_volume": 260.9, "taker_buy_quote": 13.46244}, {"ts": 1774945620000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 846.9, "quote_volume": 43.61535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945680000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3635.3, "quote_volume": 187.21795, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 625.8, "quote_volume": 32.2287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945800000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1036.4, "quote_volume": 53.3746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945860000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 725.7, "quote_volume": 37.37355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945920000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 4876.2, "quote_volume": 251.04486, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 46.35}, {"ts": 1774945980000, "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": 1774946040000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 42144.0, "quote_volume": 2166.2016, "trades": 22, "taker_buy_volume": 20318.0, "taker_buy_quote": 1044.3452}, {"ts": 1774946100000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 34802.0, "quote_volume": 1788.74917, "trades": 10, "taker_buy_volume": 34065.7, "taker_buy_quote": 1750.97698}, {"ts": 1774946160000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 810.8, "quote_volume": 41.59404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946220000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 57383.1, "quote_volume": 2949.41034, "trades": 14, "taker_buy_volume": 50316.7, "taker_buy_quote": 2586.27838}, {"ts": 1774946280000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 35981.9, "quote_volume": 1849.46966, "trades": 20, "taker_buy_volume": 1008.9, "taker_buy_quote": 51.85746}, {"ts": 1774946340000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 5804.6, "quote_volume": 297.71059, "trades": 14, "taker_buy_volume": 900.0, "taker_buy_quote": 46.17}, {"ts": 1774946400000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 132434.0, "quote_volume": 6780.55359, "trades": 45, "taker_buy_volume": 71763.2, "taker_buy_quote": 3674.27584}, {"ts": 1774946460000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 72209.7, "quote_volume": 3690.2249, "trades": 36, "taker_buy_volume": 11345.4, "taker_buy_quote": 580.29068}, {"ts": 1774946520000, "open": 0.0511, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 102783.1, "quote_volume": 5237.48859, "trades": 56, "taker_buy_volume": 14257.1, "taker_buy_quote": 727.23738}, {"ts": 1774946580000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 991.0, "quote_volume": 50.45562, "trades": 6, "taker_buy_volume": 137.2, "taker_buy_quote": 6.9972}, {"ts": 1774946640000, "open": 0.0509, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 68919.1, "quote_volume": 3514.86502, "trades": 25, "taker_buy_volume": 64473.6, "taker_buy_quote": 3288.2227}, {"ts": 1774946700000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 119457.8, "quote_volume": 6083.20281, "trades": 70, "taker_buy_volume": 11275.4, "taker_buy_quote": 575.0454}, {"ts": 1774946760000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 8231.3, "quote_volume": 419.57317, "trades": 6, "taker_buy_volume": 6000.0, "taker_buy_quote": 306.0}, {"ts": 1774946820000, "open": 0.051, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 293360.1, "quote_volume": 14994.39484, "trades": 62, "taker_buy_volume": 178033.5, "taker_buy_quote": 9101.61318}, {"ts": 1774946880000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 278474.9, "quote_volume": 14202.2199, "trades": 43, "taker_buy_volume": 27309.9, "taker_buy_quote": 1392.8049}, {"ts": 1774946940000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 32869.6, "quote_volume": 1679.41969, "trades": 6, "taker_buy_volume": 30700.9, "taker_buy_quote": 1568.81599}, {"ts": 1774947000000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 85753.8, "quote_volume": 4373.39775, "trades": 35, "taker_buy_volume": 32115.8, "taker_buy_quote": 1637.92912}, {"ts": 1774947060000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 6538.0, "quote_volume": 333.05067, "trades": 4, "taker_buy_volume": 2664.7, "taker_buy_quote": 135.8997}, {"ts": 1774947120000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 54985.5, "quote_volume": 2798.82737, "trades": 27, "taker_buy_volume": 2111.2, "taker_buy_quote": 107.5255}, {"ts": 1774947180000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 84437.0, "quote_volume": 4296.81024, "trades": 18, "taker_buy_volume": 73067.0, "taker_buy_quote": 3719.1103}, {"ts": 1774947240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 14101.2, "quote_volume": 717.75108, "trades": 11, "taker_buy_volume": 10743.0, "taker_buy_quote": 546.8187}, {"ts": 1774947300000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 91588.6, "quote_volume": 4662.55777, "trades": 20, "taker_buy_volume": 14156.0, "taker_buy_quote": 721.23843}, {"ts": 1774947360000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 4689.6, "quote_volume": 238.39248, "trades": 5, "taker_buy_volume": 1608.0, "taker_buy_quote": 81.8472}, {"ts": 1774947420000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 101701.1, "quote_volume": 5166.41588, "trades": 37, "taker_buy_volume": 21749.0, "taker_buy_quote": 1104.8492}, {"ts": 1774947480000, "open": 0.0508, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 216491.4, "quote_volume": 10990.3062, "trades": 92, "taker_buy_volume": 85341.6, "taker_buy_quote": 4335.65328}, {"ts": 1774947540000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 827.7, "quote_volume": 42.04716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947600000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 185801.6, "quote_volume": 9454.80827, "trades": 49, "taker_buy_volume": 156997.7, "taker_buy_quote": 7990.50554}, {"ts": 1774947660000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 802.9, "quote_volume": 40.78732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947720000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 1969.1, "quote_volume": 100.11086, "trades": 7, "taker_buy_volume": 805.8, "taker_buy_quote": 41.01522}, {"ts": 1774947780000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 7097.7, "quote_volume": 361.1888, "trades": 7, "taker_buy_volume": 6256.4, "taker_buy_quote": 318.45076}, {"ts": 1774947840000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 9385.6, "quote_volume": 477.81494, "trades": 23, "taker_buy_volume": 6307.9, "taker_buy_quote": 321.16001}, {"ts": 1774947900000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 854.4, "quote_volume": 43.48896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947960000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 847.4, "quote_volume": 43.13266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948020000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 7414.4, "quote_volume": 377.39296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948080000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 41033.9, "quote_volume": 2088.55892, "trades": 15, "taker_buy_volume": 10930.0, "taker_buy_quote": 556.337}, {"ts": 1774948140000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 53855.1, "quote_volume": 2741.31553, "trades": 16, "taker_buy_volume": 51147.1, "taker_buy_quote": 2603.47833}, {"ts": 1774948200000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 76441.7, "quote_volume": 3890.79743, "trades": 19, "taker_buy_volume": 46420.2, "taker_buy_quote": 2362.78818}, {"ts": 1774948260000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 32272.1, "quote_volume": 1642.57655, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774948320000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 4163.1, "quote_volume": 211.83517, "trades": 10, "taker_buy_volume": 2307.4, "taker_buy_quote": 117.44666}, {"ts": 1774948380000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 42651.5, "quote_volume": 2170.8793, "trades": 18, "taker_buy_volume": 39455.9, "taker_buy_quote": 2008.30531}, {"ts": 1774948440000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 56990.2, "quote_volume": 2901.27929, "trades": 14, "taker_buy_volume": 49848.0, "taker_buy_quote": 2537.74131}, {"ts": 1774948500000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 97414.2, "quote_volume": 4955.38817, "trades": 32, "taker_buy_volume": 15142.1, "taker_buy_quote": 770.55003}, {"ts": 1774948560000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 149119.1, "quote_volume": 7575.56739, "trades": 32, "taker_buy_volume": 112175.6, "taker_buy_quote": 5698.9134}, {"ts": 1774948620000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 68938.3, "quote_volume": 3495.25591, "trades": 5, "taker_buy_volume": 841.0, "taker_buy_quote": 42.7228}, {"ts": 1774948680000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 1458846.0, "quote_volume": 73976.69384, "trades": 107, "taker_buy_volume": 123809.1, "taker_buy_quote": 6289.50228}, {"ts": 1774948740000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 158440.2, "quote_volume": 8059.65194, "trades": 38, "taker_buy_volume": 79177.8, "taker_buy_quote": 4030.15002}, {"ts": 1774948800000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 8031.0, "quote_volume": 408.56419, "trades": 3, "taker_buy_volume": 5893.9, "taker_buy_quote": 299.99951}, {"ts": 1774948860000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 187655.6, "quote_volume": 9551.67004, "trades": 20, "taker_buy_volume": 172177.0, "taker_buy_quote": 8763.8093}, {"ts": 1774948920000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 132222.1, "quote_volume": 6731.0872, "trades": 25, "taker_buy_volume": 11863.1, "taker_buy_quote": 604.8141}, {"ts": 1774948980000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 214911.3, "quote_volume": 10937.09945, "trades": 35, "taker_buy_volume": 181716.9, "taker_buy_quote": 9249.39021}, {"ts": 1774949040000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4428.6, "quote_volume": 225.41574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949100000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 9303.3, "quote_volume": 474.39955, "trades": 6, "taker_buy_volume": 8615.8, "taker_buy_quote": 439.4058}, {"ts": 1774949160000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 268011.0, "quote_volume": 13622.24865, "trades": 57, "taker_buy_volume": 126426.7, "taker_buy_quote": 6422.49628}, {"ts": 1774949220000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 61046.2, "quote_volume": 3107.16891, "trades": 20, "taker_buy_volume": 60219.5, "taker_buy_quote": 3065.17255}, {"ts": 1774949280000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 28753.2, "quote_volume": 1463.46937, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949340000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 1116.8, "quote_volume": 56.77469, "trades": 2, "taker_buy_volume": 412.5, "taker_buy_quote": 20.99625}, {"ts": 1774949400000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 748.4, "quote_volume": 38.01872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949460000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 75797.8, "quote_volume": 3856.06254, "trades": 7, "taker_buy_volume": 55343.0, "taker_buy_quote": 2816.9587}, {"ts": 1774949520000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 1370.2, "quote_volume": 69.66518, "trades": 2, "taker_buy_volume": 590.2, "taker_buy_quote": 30.04118}, {"ts": 1774949580000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 133015.5, "quote_volume": 6770.41738, "trades": 22, "taker_buy_volume": 60667.8, "taker_buy_quote": 3087.99102}, {"ts": 1774949640000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 6712.7, "quote_volume": 341.00516, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949700000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 824.6, "quote_volume": 41.88968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949760000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1511.3, "quote_volume": 76.77404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774949820000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 5254.8, "quote_volume": 267.1403, "trades": 5, "taker_buy_volume": 1964.6, "taker_buy_quote": 99.99814}, {"ts": 1774949880000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 2015.3, "quote_volume": 102.51661, "trades": 2, "taker_buy_volume": 1393.7, "taker_buy_quote": 70.93933}, {"ts": 1774949940000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 2226.2, "quote_volume": 113.09096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950000000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 8900.0, "quote_volume": 452.92173, "trades": 4, "taker_buy_volume": 8017.3, "taker_buy_quote": 408.08057}, {"ts": 1774950060000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 7119.2, "quote_volume": 361.82533, "trades": 3, "taker_buy_volume": 1699.7, "taker_buy_quote": 86.51473}, {"ts": 1774950120000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 7691.1, "quote_volume": 390.70788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950180000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 17174.0, "quote_volume": 874.08392, "trades": 16, "taker_buy_volume": 16447.2, "taker_buy_quote": 837.16248}, {"ts": 1774950240000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 101848.5, "quote_volume": 5173.9038, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950300000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 2692.4, "quote_volume": 136.97038, "trades": 7, "taker_buy_volume": 1964.6, "taker_buy_quote": 99.99814}, {"ts": 1774950360000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 834.8, "quote_volume": 42.40784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950420000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 118786.2, "quote_volume": 6037.11356, "trades": 21, "taker_buy_volume": 88483.3, "taker_buy_quote": 4497.72624}, {"ts": 1774950480000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 85481.9, "quote_volume": 4342.48052, "trades": 40, "taker_buy_volume": 83288.3, "taker_buy_quote": 4231.04564}, {"ts": 1774950540000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 978.8, "quote_volume": 49.72304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950600000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 6181.2, "quote_volume": 314.00496, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774950660000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 11401.7, "quote_volume": 579.20636, "trades": 6, "taker_buy_volume": 11401.7, "taker_buy_quote": 579.20636}, {"ts": 1774950720000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 167.6, "quote_volume": 8.51408, "trades": 1, "taker_buy_volume": 167.6, "taker_buy_quote": 8.51408}, {"ts": 1774950780000, "open": 0.0508, "high": 0.0508, "low": 0.0506, "close": 0.0507, "volume": 344973.6, "quote_volume": 17486.22414, "trades": 79, "taker_buy_volume": 90161.9, "taker_buy_quote": 4571.66202}, {"ts": 1774950840000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 57834.0, "quote_volume": 2932.1838, "trades": 15, "taker_buy_volume": 2217.5, "taker_buy_quote": 112.42725}, {"ts": 1774950900000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0506, "volume": 246068.1, "quote_volume": 12456.53065, "trades": 81, "taker_buy_volume": 140085.0, "taker_buy_quote": 7097.04661}, {"ts": 1774950960000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 273392.9, "quote_volume": 13797.7215, "trades": 69, "taker_buy_volume": 72385.5, "taker_buy_quote": 3655.46775}, {"ts": 1774951020000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 28601.9, "quote_volume": 1444.39595, "trades": 11, "taker_buy_volume": 28601.9, "taker_buy_quote": 1444.39595}, {"ts": 1774951080000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 60128.7, "quote_volume": 3036.49935, "trades": 16, "taker_buy_volume": 38298.3, "taker_buy_quote": 1934.06415}, {"ts": 1774951140000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 11264.6, "quote_volume": 569.51892, "trades": 4, "taker_buy_volume": 6566.2, "taker_buy_quote": 332.24972}, {"ts": 1774951200000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 381724.0, "quote_volume": 19326.74176, "trades": 95, "taker_buy_volume": 263568.9, "taker_buy_quote": 13342.46447}, {"ts": 1774951260000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 100806.3, "quote_volume": 5110.86231, "trades": 20, "taker_buy_volume": 58447.0, "taker_buy_quote": 2963.2629}, {"ts": 1774951320000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 2516.8, "quote_volume": 127.70186, "trades": 8, "taker_buy_volume": 1001.0, "taker_buy_quote": 50.8508}, {"ts": 1774951380000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 106715.2, "quote_volume": 5409.86064, "trades": 15, "taker_buy_volume": 11103.4, "taker_buy_quote": 562.94238}, {"ts": 1774951440000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 57053.5, "quote_volume": 2886.9071, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951500000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4537.3, "quote_volume": 230.04111, "trades": 2, "taker_buy_volume": 4537.3, "taker_buy_quote": 230.04111}, {"ts": 1774951560000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 905539.6, "quote_volume": 45833.87791, "trades": 80, "taker_buy_volume": 63217.2, "taker_buy_quote": 3205.11204}, {"ts": 1774951620000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 76020.3, "quote_volume": 3841.62718, "trades": 21, "taker_buy_volume": 7924.0, "taker_buy_quote": 400.9544}, {"ts": 1774951680000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 25462.0, "quote_volume": 1286.8772, "trades": 12, "taker_buy_volume": 10462.0, "taker_buy_quote": 529.3772}, {"ts": 1774951740000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 65765.6, "quote_volume": 3327.73936, "trades": 17, "taker_buy_volume": 65765.6, "taker_buy_quote": 3327.73936}, {"ts": 1774951800000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 151360.2, "quote_volume": 7658.82612, "trades": 19, "taker_buy_volume": 130010.4, "taker_buy_quote": 6578.52624}, {"ts": 1774951860000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 81095.6, "quote_volume": 4103.45088, "trades": 17, "taker_buy_volume": 69983.5, "taker_buy_quote": 3541.17862}, {"ts": 1774951920000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 96889.4, "quote_volume": 4902.60364, "trades": 21, "taker_buy_volume": 75192.8, "taker_buy_quote": 3804.75568}, {"ts": 1774951980000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 4753.8, "quote_volume": 240.55214, "trades": 5, "taker_buy_volume": 98.6, "taker_buy_quote": 4.99902}, {"ts": 1774952040000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 13826.0, "quote_volume": 699.5956, "trades": 13, "taker_buy_volume": 7398.4, "taker_buy_quote": 374.35904}, {"ts": 1774952100000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 84828.5, "quote_volume": 4292.29086, "trades": 30, "taker_buy_volume": 62961.6, "taker_buy_quote": 3185.85696}, {"ts": 1774952160000, "open": 0.0506, "high": 0.0507, "low": 0.0505, "close": 0.0506, "volume": 112599.8, "quote_volume": 5697.88248, "trades": 21, "taker_buy_volume": 97028.4, "taker_buy_quote": 4909.99624}, {"ts": 1774952220000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3902.0, "quote_volume": 197.4412, "trades": 2, "taker_buy_volume": 3902.0, "taker_buy_quote": 197.4412}, {"ts": 1774952280000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 145.2, "quote_volume": 7.34712, "trades": 2, "taker_buy_volume": 145.2, "taker_buy_quote": 7.34712}, {"ts": 1774952340000, "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": 1774952400000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 3000.9, "quote_volume": 151.54545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952460000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 82699.3, "quote_volume": 4176.96405, "trades": 32, "taker_buy_volume": 35030.6, "taker_buy_quote": 1769.6947}, {"ts": 1774952520000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 31227.8, "quote_volume": 1580.12668, "trades": 5, "taker_buy_volume": 31227.8, "taker_buy_quote": 1580.12668}, {"ts": 1774952580000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 4661.1, "quote_volume": 235.85166, "trades": 2, "taker_buy_volume": 4661.1, "taker_buy_quote": 235.85166}, {"ts": 1774952640000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 3155.7, "quote_volume": 159.67842, "trades": 1, "taker_buy_volume": 3155.7, "taker_buy_quote": 159.67842}, {"ts": 1774952700000, "open": 0.0506, "high": 0.0506, "low": 0.0504, "close": 0.0505, "volume": 95730.1, "quote_volume": 4834.02493, "trades": 30, "taker_buy_volume": 38072.0, "taker_buy_quote": 1922.65576}, {"ts": 1774952760000, "open": 0.0506, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 28370.3, "quote_volume": 1432.2239, "trades": 15, "taker_buy_volume": 11085.8, "taker_buy_quote": 560.84148}, {"ts": 1774952820000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 935.6, "quote_volume": 47.15424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952880000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 177334.6, "quote_volume": 8955.3973, "trades": 35, "taker_buy_volume": 83236.1, "taker_buy_quote": 4203.42305}, {"ts": 1774952940000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 20472.8, "quote_volume": 1033.13365, "trades": 3, "taker_buy_volume": 13045.3, "taker_buy_quote": 658.78765}, {"ts": 1774953000000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 4828.2, "quote_volume": 243.49227, "trades": 2, "taker_buy_volume": 1509.9, "taker_buy_quote": 76.24995}, {"ts": 1774953060000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 2021.5, "quote_volume": 101.8836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953120000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 2179.6, "quote_volume": 110.0698, "trades": 2, "taker_buy_volume": 2179.6, "taker_buy_quote": 110.0698}, {"ts": 1774953180000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 3975.1, "quote_volume": 200.34504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953240000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 16482.1, "quote_volume": 831.29784, "trades": 10, "taker_buy_volume": 6000.0, "taker_buy_quote": 303.0}, {"ts": 1774953300000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 149131.6, "quote_volume": 7531.16556, "trades": 32, "taker_buy_volume": 69190.1, "taker_buy_quote": 3494.11981}, {"ts": 1774953360000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 118168.1, "quote_volume": 5967.48905, "trades": 30, "taker_buy_volume": 98918.0, "taker_buy_quote": 4995.359}, {"ts": 1774953420000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 3321.8, "quote_volume": 167.7509, "trades": 3, "taker_buy_volume": 3321.8, "taker_buy_quote": 167.7509}, {"ts": 1774953480000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 198.0, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 198.0, "taker_buy_quote": 9.999}, {"ts": 1774953540000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 484849.5, "quote_volume": 24436.4148, "trades": 49, "taker_buy_volume": 225051.6, "taker_buy_quote": 11342.60064}, {"ts": 1774953600000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 24608.4, "quote_volume": 1240.88355, "trades": 10, "taker_buy_volume": 6201.9, "taker_buy_quote": 313.19595}, {"ts": 1774953660000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 7533.8, "quote_volume": 380.4569, "trades": 3, "taker_buy_volume": 7533.8, "taker_buy_quote": 380.4569}, {"ts": 1774953720000, "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": 1774953780000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 6975.2, "quote_volume": 351.7976, "trades": 3, "taker_buy_volume": 2475.2, "taker_buy_quote": 124.9976}, {"ts": 1774953840000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 12000.0, "quote_volume": 605.4, "trades": 3, "taker_buy_volume": 6000.0, "taker_buy_quote": 303.0}, {"ts": 1774953900000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 323.0, "quote_volume": 16.3115, "trades": 2, "taker_buy_volume": 323.0, "taker_buy_quote": 16.3115}, {"ts": 1774953960000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 108585.3, "quote_volume": 5483.55765, "trades": 31, "taker_buy_volume": 48844.5, "taker_buy_quote": 2466.64725}, {"ts": 1774954020000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 1490.0, "quote_volume": 75.245, "trades": 2, "taker_buy_volume": 1490.0, "taker_buy_quote": 75.245}, {"ts": 1774954080000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 13009.9, "quote_volume": 656.39995, "trades": 7, "taker_buy_volume": 7009.9, "taker_buy_quote": 353.99995}, {"ts": 1774954140000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1026.5, "quote_volume": 51.7356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954200000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4691.5, "quote_volume": 236.92075, "trades": 3, "taker_buy_volume": 4691.5, "taker_buy_quote": 236.92075}, {"ts": 1774954260000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 26037.4, "quote_volume": 1314.8887, "trades": 5, "taker_buy_volume": 26037.4, "taker_buy_quote": 1314.8887}, {"ts": 1774954320000, "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": 1774954380000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 23461.0, "quote_volume": 1184.1522, "trades": 7, "taker_buy_volume": 17178.0, "taker_buy_quote": 867.489}, {"ts": 1774954440000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 158771.6, "quote_volume": 7997.92992, "trades": 33, "taker_buy_volume": 1800.0, "taker_buy_quote": 90.72}, {"ts": 1774954500000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 49992.9, "quote_volume": 2519.64216, "trades": 6, "taker_buy_volume": 49992.9, "taker_buy_quote": 2519.64216}, {"ts": 1774954560000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0503, "volume": 341940.9, "quote_volume": 17199.62755, "trades": 57, "taker_buy_volume": 108180.0, "taker_buy_quote": 5441.46538}, {"ts": 1774954620000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 13952.1, "quote_volume": 701.19063, "trades": 14, "taker_buy_volume": 7952.1, "taker_buy_quote": 399.99063}, {"ts": 1774954680000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 900.0, "quote_volume": 45.27, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 45.27}, {"ts": 1774954740000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 22127.7, "quote_volume": 1110.81054, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954800000, "open": 0.0503, "high": 0.0503, "low": 0.0501, "close": 0.0501, "volume": 163727.2, "quote_volume": 8219.78856, "trades": 64, "taker_buy_volume": 77740.8, "taker_buy_quote": 3904.63022}, {"ts": 1774954860000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 286868.6, "quote_volume": 14398.14693, "trades": 46, "taker_buy_volume": 144723.6, "taker_buy_quote": 7265.12472}, {"ts": 1774954920000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 287179.1, "quote_volume": 14416.39082, "trades": 24, "taker_buy_volume": 271252.1, "taker_buy_quote": 13616.85542}, {"ts": 1774954980000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 133677.7, "quote_volume": 6711.42573, "trades": 22, "taker_buy_volume": 61157.3, "taker_buy_quote": 3070.90165}, {"ts": 1774955040000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 40753.0, "quote_volume": 2046.33085, "trades": 29, "taker_buy_volume": 32689.7, "taker_buy_quote": 1641.55319}, {"ts": 1774955100000, "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 753584.2, "quote_volume": 37741.34665, "trades": 105, "taker_buy_volume": 16823.4, "taker_buy_quote": 844.53468}, {"ts": 1774955160000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 117168.2, "quote_volume": 5871.73156, "trades": 26, "taker_buy_volume": 111056.7, "taker_buy_quote": 5565.54541}, {"ts": 1774955220000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 6911.3, "quote_volume": 346.94726, "trades": 4, "taker_buy_volume": 6911.3, "taker_buy_quote": 346.94726}, {"ts": 1774955280000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 225137.0, "quote_volume": 11301.86425, "trades": 39, "taker_buy_volume": 114405.4, "taker_buy_quote": 5743.15108}, {"ts": 1774955340000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 16398.8, "quote_volume": 822.97984, "trades": 9, "taker_buy_volume": 13999.6, "taker_buy_quote": 702.77992}, {"ts": 1774955400000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 56605.1, "quote_volume": 2841.85965, "trades": 17, "taker_buy_volume": 56605.1, "taker_buy_quote": 2841.85965}, {"ts": 1774955460000, "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0503, "volume": 1198597.5, "quote_volume": 60301.03847, "trades": 215, "taker_buy_volume": 505396.2, "taker_buy_quote": 25425.69989}, {"ts": 1774955520000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 17372.9, "quote_volume": 875.59416, "trades": 6, "taker_buy_volume": 17372.9, "taker_buy_quote": 875.59416}, {"ts": 1774955580000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 7670.4, "quote_volume": 386.58816, "trades": 8, "taker_buy_volume": 7670.4, "taker_buy_quote": 386.58816}, {"ts": 1774955640000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 18052.9, "quote_volume": 908.86616, "trades": 7, "taker_buy_volume": 8052.9, "taker_buy_quote": 405.86616}, {"ts": 1774955700000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 196818.6, "quote_volume": 9919.65744, "trades": 45, "taker_buy_volume": 145639.0, "taker_buy_quote": 7340.2056}, {"ts": 1774955760000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 178868.9, "quote_volume": 9014.99256, "trades": 34, "taker_buy_volume": 113903.1, "taker_buy_quote": 5740.71624}, {"ts": 1774955820000, "open": 0.0504, "high": 0.0505, "low": 0.0503, "close": 0.0503, "volume": 171917.1, "quote_volume": 8652.90599, "trades": 53, "taker_buy_volume": 104578.2, "taker_buy_quote": 5265.44423}, {"ts": 1774955880000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 29358.2, "quote_volume": 1476.71746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955940000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 538177.3, "quote_volume": 27073.37853, "trades": 91, "taker_buy_volume": 197814.8, "taker_buy_quote": 9953.14478}, {"ts": 1774956000000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 265898.2, "quote_volume": 13349.35921, "trades": 33, "taker_buy_volume": 675.1, "taker_buy_quote": 33.95753}, {"ts": 1774956060000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 4034.1, "quote_volume": 202.91523, "trades": 2, "taker_buy_volume": 4034.1, "taker_buy_quote": 202.91523}, {"ts": 1774956120000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 6676.8, "quote_volume": 335.77536, "trades": 2, "taker_buy_volume": 6000.0, "taker_buy_quote": 301.8}, {"ts": 1774956180000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 125.1, "quote_volume": 6.29253, "trades": 1, "taker_buy_volume": 125.1, "taker_buy_quote": 6.29253}, {"ts": 1774956240000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 99330.9, "quote_volume": 4986.41118, "trades": 23, "taker_buy_volume": 71000.1, "taker_buy_quote": 3564.20502}, {"ts": 1774956300000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 48951.7, "quote_volume": 2461.96462, "trades": 5, "taker_buy_volume": 45892.8, "taker_buy_quote": 2308.40784}, {"ts": 1774956360000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 3579.3, "quote_volume": 180.03879, "trades": 3, "taker_buy_volume": 3579.3, "taker_buy_quote": 180.03879}, {"ts": 1774956420000, "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": 1774956480000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 1212.4, "quote_volume": 60.98372, "trades": 1, "taker_buy_volume": 1212.4, "taker_buy_quote": 60.98372}, {"ts": 1774956540000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 32425.6, "quote_volume": 1631.00768, "trades": 11, "taker_buy_volume": 32425.6, "taker_buy_quote": 1631.00768}, {"ts": 1774956600000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 994.0, "quote_volume": 49.9982, "trades": 1, "taker_buy_volume": 994.0, "taker_buy_quote": 49.9982}, {"ts": 1774956660000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 1494.6, "quote_volume": 75.17838, "trades": 1, "taker_buy_volume": 1494.6, "taker_buy_quote": 75.17838}, {"ts": 1774956720000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 53215.8, "quote_volume": 2674.03166, "trades": 9, "taker_buy_volume": 25985.0, "taker_buy_quote": 1307.0455}, {"ts": 1774956780000, "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": 1774956840000, "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": 1774956900000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 109559.8, "quote_volume": 5499.90196, "trades": 17, "taker_buy_volume": 8485.3, "taker_buy_quote": 425.96206}, {"ts": 1774956960000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 123207.6, "quote_volume": 6185.02152, "trades": 23, "taker_buy_volume": 91354.0, "taker_buy_quote": 4585.9708}, {"ts": 1774957020000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 16820.8, "quote_volume": 844.40416, "trades": 3, "taker_buy_volume": 16820.8, "taker_buy_quote": 844.40416}, {"ts": 1774957080000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 116538.0, "quote_volume": 5850.2076, "trades": 18, "taker_buy_volume": 116538.0, "taker_buy_quote": 5850.2076}, {"ts": 1774957140000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 4318.8, "quote_volume": 217.0827, "trades": 2, "taker_buy_volume": 2789.4, "taker_buy_quote": 140.30682}, {"ts": 1774957200000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 151294.8, "quote_volume": 7609.65076, "trades": 36, "taker_buy_volume": 70413.8, "taker_buy_quote": 3541.81414}, {"ts": 1774957260000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 404977.5, "quote_volume": 20330.1847, "trades": 77, "taker_buy_volume": 245114.6, "taker_buy_quote": 12305.06712}, {"ts": 1774957320000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 7915.4, "quote_volume": 398.04532, "trades": 4, "taker_buy_volume": 6922.4, "taker_buy_quote": 348.19672}, {"ts": 1774957380000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 311831.0, "quote_volume": 15685.29775, "trades": 55, "taker_buy_volume": 187973.3, "taker_buy_quote": 9455.25544}, {"ts": 1774957440000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 45005.3, "quote_volume": 2263.76659, "trades": 8, "taker_buy_volume": 45005.3, "taker_buy_quote": 2263.76659}, {"ts": 1774957500000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 1378.6, "quote_volume": 69.34358, "trades": 1, "taker_buy_volume": 1378.6, "taker_buy_quote": 69.34358}, {"ts": 1774957560000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 198.8, "quote_volume": 9.99964, "trades": 1, "taker_buy_volume": 198.8, "taker_buy_quote": 9.99964}, {"ts": 1774957620000, "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": 1774957680000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 46289.6, "quote_volume": 2328.36688, "trades": 7, "taker_buy_volume": 46289.6, "taker_buy_quote": 2328.36688}, {"ts": 1774957740000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 9628.9, "quote_volume": 484.01363, "trades": 3, "taker_buy_volume": 6428.5, "taker_buy_quote": 323.35355}, {"ts": 1774957800000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 89359.9, "quote_volume": 4485.89296, "trades": 17, "taker_buy_volume": 259.8, "taker_buy_quote": 13.06794}, {"ts": 1774957860000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 1942.5, "quote_volume": 97.70775, "trades": 7, "taker_buy_volume": 1942.5, "taker_buy_quote": 97.70775}, {"ts": 1774957920000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 251.7, "quote_volume": 12.66051, "trades": 1, "taker_buy_volume": 251.7, "taker_buy_quote": 12.66051}, {"ts": 1774957980000, "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0504, "volume": 61307.7, "quote_volume": 3081.99312, "trades": 19, "taker_buy_volume": 41782.6, "taker_buy_quote": 2101.6866}, {"ts": 1774958040000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 57599.2, "quote_volume": 2902.99968, "trades": 3, "taker_buy_volume": 57599.2, "taker_buy_quote": 2902.99968}, {"ts": 1774958100000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 993.0, "quote_volume": 49.9479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958160000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 61206.9, "quote_volume": 3086.19151, "trades": 20, "taker_buy_volume": 56598.6, "taker_buy_quote": 2853.93319}, {"ts": 1774958220000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 99.0, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 4.9995}, {"ts": 1774958280000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 635.0, "quote_volume": 32.0675, "trades": 1, "taker_buy_volume": 635.0, "taker_buy_quote": 32.0675}, {"ts": 1774958340000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 26580.9, "quote_volume": 1342.33545, "trades": 2, "taker_buy_volume": 26580.9, "taker_buy_quote": 1342.33545}, {"ts": 1774958400000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 19499.1, "quote_volume": 984.69462, "trades": 18, "taker_buy_volume": 19399.8, "taker_buy_quote": 979.6899}, {"ts": 1774958460000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 25741.8, "quote_volume": 1299.9609, "trades": 3, "taker_buy_volume": 25741.8, "taker_buy_quote": 1299.9609}, {"ts": 1774958520000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 125800.1, "quote_volume": 6353.02767, "trades": 39, "taker_buy_volume": 93565.7, "taker_buy_quote": 4725.19047}, {"ts": 1774958580000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 65739.5, "quote_volume": 3326.63501, "trades": 17, "taker_buy_volume": 59739.5, "taker_buy_quote": 3023.03501}, {"ts": 1774958640000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 22212.8, "quote_volume": 1123.96768, "trades": 10, "taker_buy_volume": 8419.4, "taker_buy_quote": 426.02164}, {"ts": 1774958700000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 592.7, "quote_volume": 29.99062, "trades": 1, "taker_buy_volume": 592.7, "taker_buy_quote": 29.99062}, {"ts": 1774958760000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 2359.7, "quote_volume": 119.40082, "trades": 3, "taker_buy_volume": 2359.7, "taker_buy_quote": 119.40082}, {"ts": 1774958820000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 6220.1, "quote_volume": 314.73706, "trades": 2, "taker_buy_volume": 6220.1, "taker_buy_quote": 314.73706}, {"ts": 1774958880000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 51142.7, "quote_volume": 2587.82062, "trades": 21, "taker_buy_volume": 43865.8, "taker_buy_quote": 2219.60948}, {"ts": 1774958940000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 114924.1, "quote_volume": 5815.15946, "trades": 27, "taker_buy_volume": 80572.0, "taker_buy_quote": 4076.9432}, {"ts": 1774959000000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 59752.7, "quote_volume": 3016.55192, "trades": 29, "taker_buy_volume": 197.6, "taker_buy_quote": 9.9788}, {"ts": 1774959060000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 123294.3, "quote_volume": 6214.03272, "trades": 20, "taker_buy_volume": 107144.9, "taker_buy_quote": 5400.10296}, {"ts": 1774959120000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 260012.1, "quote_volume": 13104.60984, "trades": 36, "taker_buy_volume": 132330.2, "taker_buy_quote": 6669.44208}, {"ts": 1774959180000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 104195.5, "quote_volume": 5251.198, "trades": 20, "taker_buy_volume": 101643.5, "taker_buy_quote": 5122.8324}, {"ts": 1774959240000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 614.7, "quote_volume": 30.98088, "trades": 4, "taker_buy_volume": 614.7, "taker_buy_quote": 30.98088}, {"ts": 1774959300000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 123799.6, "quote_volume": 6227.11988, "trades": 26, "taker_buy_volume": 73993.3, "taker_buy_quote": 3721.86299}, {"ts": 1774959360000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 23368.2, "quote_volume": 1175.43829, "trades": 11, "taker_buy_volume": 22468.2, "taker_buy_quote": 1130.16829}, {"ts": 1774959420000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 12130.0, "quote_volume": 610.139, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959480000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 232699.4, "quote_volume": 11704.77982, "trades": 57, "taker_buy_volume": 228270.9, "taker_buy_quote": 11482.02627}, {"ts": 1774959540000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 70134.0, "quote_volume": 3527.7402, "trades": 17, "taker_buy_volume": 42095.9, "taker_buy_quote": 2117.42377}, {"ts": 1774959600000, "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": 1774959660000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 202294.6, "quote_volume": 10166.7101, "trades": 39, "taker_buy_volume": 52803.5, "taker_buy_quote": 2653.07874}, {"ts": 1774959720000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 88369.1, "quote_volume": 4440.61051, "trades": 14, "taker_buy_volume": 88369.1, "taker_buy_quote": 4440.61051}, {"ts": 1774959780000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 2985.1, "quote_volume": 149.85202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959840000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 101715.0, "quote_volume": 5116.2645, "trades": 22, "taker_buy_volume": 81778.8, "taker_buy_quote": 4113.47364}, {"ts": 1774959900000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 63204.4, "quote_volume": 3178.34309, "trades": 15, "taker_buy_volume": 54822.1, "taker_buy_quote": 2757.55163}, {"ts": 1774959960000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 3055.6, "quote_volume": 153.69668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960020000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 900.0, "quote_volume": 45.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960080000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 334646.3, "quote_volume": 16832.70889, "trades": 44, "taker_buy_volume": 122065.0, "taker_buy_quote": 6139.8695}, {"ts": 1774960140000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 24649.1, "quote_volume": 1240.31464, "trades": 3, "taker_buy_volume": 4649.1, "taker_buy_quote": 234.31464}, {"ts": 1774960200000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 78086.5, "quote_volume": 3935.5596, "trades": 23, "taker_buy_volume": 75877.9, "taker_buy_quote": 3824.24616}, {"ts": 1774960260000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 1526.3, "quote_volume": 76.92552, "trades": 3, "taker_buy_volume": 1526.3, "taker_buy_quote": 76.92552}, {"ts": 1774960320000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 120361.3, "quote_volume": 6054.17339, "trades": 33, "taker_buy_volume": 42577.5, "taker_buy_quote": 2141.64825}, {"ts": 1774960380000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 21383.2, "quote_volume": 1075.57496, "trades": 2, "taker_buy_volume": 21383.2, "taker_buy_quote": 1075.57496}, {"ts": 1774960440000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 205399.5, "quote_volume": 10331.56972, "trades": 37, "taker_buy_volume": 122315.2, "taker_buy_quote": 6152.45456}, {"ts": 1774960500000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 75129.8, "quote_volume": 3779.02894, "trades": 14, "taker_buy_volume": 75129.8, "taker_buy_quote": 3779.02894}, {"ts": 1774960560000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 25861.2, "quote_volume": 1300.82828, "trades": 2, "taker_buy_volume": 99.2, "taker_buy_quote": 4.99968}, {"ts": 1774960620000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 462991.1, "quote_volume": 23288.45233, "trades": 78, "taker_buy_volume": 264504.8, "taker_buy_quote": 13304.59144}, {"ts": 1774960680000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 236534.7, "quote_volume": 11894.90413, "trades": 34, "taker_buy_volume": 77195.2, "taker_buy_quote": 3882.91856}, {"ts": 1774960740000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 12049.9, "quote_volume": 606.10997, "trades": 2, "taker_buy_volume": 12049.9, "taker_buy_quote": 606.10997}, {"ts": 1774960800000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 12084.3, "quote_volume": 607.42168, "trades": 7, "taker_buy_volume": 7898.2, "taker_buy_quote": 397.27946}, {"ts": 1774960860000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 207772.8, "quote_volume": 10438.16118, "trades": 29, "taker_buy_volume": 79666.2, "taker_buy_quote": 4007.20986}, {"ts": 1774960920000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 59959.0, "quote_volume": 3015.9377, "trades": 6, "taker_buy_volume": 59959.0, "taker_buy_quote": 3015.9377}, {"ts": 1774960980000, "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": 1774961040000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 16769.0, "quote_volume": 841.81408, "trades": 7, "taker_buy_volume": 102.8, "taker_buy_quote": 5.17084}, {"ts": 1774961100000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 6871.3, "quote_volume": 344.93926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961160000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 1289.2, "quote_volume": 64.78498, "trades": 4, "taker_buy_volume": 671.4, "taker_buy_quote": 33.77142}, {"ts": 1774961220000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 6588.5, "quote_volume": 331.40155, "trades": 4, "taker_buy_volume": 6588.5, "taker_buy_quote": 331.40155}, {"ts": 1774961280000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 113933.1, "quote_volume": 5720.78971, "trades": 27, "taker_buy_volume": 42992.4, "taker_buy_quote": 2159.56657}, {"ts": 1774961340000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 55848.0, "quote_volume": 2803.5696, "trades": 8, "taker_buy_volume": 55848.0, "taker_buy_quote": 2803.5696}, {"ts": 1774961400000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 9461.2, "quote_volume": 474.16016, "trades": 4, "taker_buy_volume": 1540.4, "taker_buy_quote": 77.32808}, {"ts": 1774961460000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 52831.0, "quote_volume": 2646.9825, "trades": 16, "taker_buy_volume": 1494.0, "taker_buy_quote": 74.9988}, {"ts": 1774961520000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 24085.2, "quote_volume": 1208.77544, "trades": 8, "taker_buy_volume": 21069.2, "taker_buy_quote": 1057.67384}, {"ts": 1774961580000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 165294.2, "quote_volume": 8297.75593, "trades": 27, "taker_buy_volume": 132494.0, "taker_buy_quote": 6651.1988}, {"ts": 1774961640000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 31114.3, "quote_volume": 1561.89178, "trades": 7, "taker_buy_volume": 30653.5, "taker_buy_quote": 1538.8057}, {"ts": 1774961700000, "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": 1774961760000, "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": 1774961820000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 2671.6, "quote_volume": 134.04636, "trades": 2, "taker_buy_volume": 1992.0, "taker_buy_quote": 99.9984}, {"ts": 1774961880000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 137827.9, "quote_volume": 6905.24352, "trades": 23, "taker_buy_volume": 657.3, "taker_buy_quote": 32.99646}, {"ts": 1774961940000, "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": 1774962000000, "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 444642.3, "quote_volume": 22238.41217, "trades": 107, "taker_buy_volume": 69453.9, "taker_buy_quote": 3473.7111}, {"ts": 1774962060000, "open": 0.05, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 454078.5, "quote_volume": 22689.34806, "trades": 105, "taker_buy_volume": 217062.7, "taker_buy_quote": 10846.3764}, {"ts": 1774962120000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 275761.8, "quote_volume": 13815.66618, "trades": 44, "taker_buy_volume": 233691.2, "taker_buy_quote": 11707.92912}, {"ts": 1774962180000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 7701.8, "quote_volume": 385.86018, "trades": 3, "taker_buy_volume": 7701.8, "taker_buy_quote": 385.86018}, {"ts": 1774962240000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 60082.6, "quote_volume": 3008.27676, "trades": 10, "taker_buy_volume": 41467.6, "taker_buy_quote": 2077.52676}, {"ts": 1774962300000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 99.7, "quote_volume": 4.99497, "trades": 1, "taker_buy_volume": 99.7, "taker_buy_quote": 4.99497}, {"ts": 1774962360000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 2199.6, "quote_volume": 109.99996, "trades": 2, "taker_buy_volume": 199.6, "taker_buy_quote": 9.99996}, {"ts": 1774962420000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 609978.5, "quote_volume": 30499.867, "trades": 42, "taker_buy_volume": 405464.2, "taker_buy_quote": 20274.152}, {"ts": 1774962480000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 60766.9, "quote_volume": 3044.42169, "trades": 15, "taker_buy_volume": 57181.4, "taker_buy_quote": 2864.78814}, {"ts": 1774962540000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 585756.7, "quote_volume": 29302.77945, "trades": 53, "taker_buy_volume": 57762.0, "taker_buy_quote": 2889.83941}, {"ts": 1774962600000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 25839.3, "quote_volume": 1289.59697, "trades": 17, "taker_buy_volume": 5035.0, "taker_buy_quote": 251.4624}, {"ts": 1774962660000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 17634.5, "quote_volume": 878.58964, "trades": 11, "taker_buy_volume": 3915.4, "taker_buy_quote": 195.37846}, {"ts": 1774962720000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 274237.5, "quote_volume": 13685.02426, "trades": 47, "taker_buy_volume": 190083.3, "taker_buy_quote": 9485.72968}, {"ts": 1774962780000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 60763.9, "quote_volume": 3033.8336, "trades": 30, "taker_buy_volume": 35975.2, "taker_buy_quote": 1796.87747}, {"ts": 1774962840000, "open": 0.0499, "high": 0.0499, "low": 0.0497, "close": 0.0499, "volume": 1088330.5, "quote_volume": 54198.97885, "trades": 136, "taker_buy_volume": 193864.0, "taker_buy_quote": 9656.04879}, {"ts": 1774962900000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 26170.6, "quote_volume": 1304.69015, "trades": 14, "taker_buy_volume": 13942.7, "taker_buy_quote": 695.74073}, {"ts": 1774962960000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 195451.0, "quote_volume": 9752.57433, "trades": 61, "taker_buy_volume": 124219.8, "taker_buy_quote": 6198.56802}, {"ts": 1774963020000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 252959.8, "quote_volume": 12640.56913, "trades": 51, "taker_buy_volume": 184367.8, "taker_buy_quote": 9217.82833}, {"ts": 1774963080000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 146495.2, "quote_volume": 7310.30647, "trades": 23, "taker_buy_volume": 42022.2, "taker_buy_quote": 2097.10377}, {"ts": 1774963140000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 11954.6, "quote_volume": 595.4846, "trades": 9, "taker_buy_volume": 1455.2, "taker_buy_quote": 72.61448}, {"ts": 1774963200000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 93588.9, "quote_volume": 4660.74318, "trades": 33, "taker_buy_volume": 159.6, "taker_buy_quote": 7.96404}, {"ts": 1774963260000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 28239.3, "quote_volume": 1405.05919, "trades": 35, "taker_buy_volume": 19455.2, "taker_buy_quote": 968.36522}, {"ts": 1774963320000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 1004.0, "quote_volume": 49.9992, "trades": 1, "taker_buy_volume": 1004.0, "taker_buy_quote": 49.9992}, {"ts": 1774963380000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 59225.1, "quote_volume": 2949.41998, "trades": 13, "taker_buy_volume": 53406.5, "taker_buy_quote": 2659.6537}, {"ts": 1774963440000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1541.7, "quote_volume": 76.93083, "trades": 1, "taker_buy_volume": 1541.7, "taker_buy_quote": 76.93083}, {"ts": 1774963500000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 122.3, "quote_volume": 6.10277, "trades": 1, "taker_buy_volume": 122.3, "taker_buy_quote": 6.10277}, {"ts": 1774963560000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 1539.7, "quote_volume": 76.83103, "trades": 1, "taker_buy_volume": 1539.7, "taker_buy_quote": 76.83103}, {"ts": 1774963620000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 3498.3, "quote_volume": 174.27546, "trades": 2, "taker_buy_volume": 601.2, "taker_buy_quote": 29.99988}, {"ts": 1774963680000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 148021.5, "quote_volume": 7386.27285, "trades": 19, "taker_buy_volume": 148021.5, "taker_buy_quote": 7386.27285}, {"ts": 1774963740000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 32254.0, "quote_volume": 1609.51498, "trades": 14, "taker_buy_volume": 30779.0, "taker_buy_quote": 1535.91248}, {"ts": 1774963800000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 65280.2, "quote_volume": 3269.04494, "trades": 17, "taker_buy_volume": 65280.2, "taker_buy_quote": 3269.04494}, {"ts": 1774963860000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 396368.7, "quote_volume": 19858.65327, "trades": 44, "taker_buy_volume": 361088.0, "taker_buy_quote": 18091.0902}, {"ts": 1774963920000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 143668.1, "quote_volume": 7191.84429, "trades": 26, "taker_buy_volume": 84392.9, "taker_buy_quote": 4228.08429}, {"ts": 1774963980000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 17440.5, "quote_volume": 870.45841, "trades": 27, "taker_buy_volume": 4522.0, "taker_buy_quote": 225.82526}, {"ts": 1774964040000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 52253.7, "quote_volume": 2612.67501, "trades": 15, "taker_buy_volume": 52153.8, "taker_buy_quote": 2607.69}, {"ts": 1774964100000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 33676.8, "quote_volume": 1683.84, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964160000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 51410.7, "quote_volume": 2570.535, "trades": 27, "taker_buy_volume": 44201.8, "taker_buy_quote": 2210.09}, {"ts": 1774964220000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 47255.7, "quote_volume": 2367.20317, "trades": 13, "taker_buy_volume": 44181.7, "taker_buy_quote": 2213.50317}, {"ts": 1774964280000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 68519.4, "quote_volume": 3432.82194, "trades": 24, "taker_buy_volume": 60894.5, "taker_buy_quote": 3050.81445}, {"ts": 1774964340000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 30383.1, "quote_volume": 1525.23162, "trades": 8, "taker_buy_volume": 30383.1, "taker_buy_quote": 1525.23162}, {"ts": 1774964400000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 693441.6, "quote_volume": 34814.56681, "trades": 37, "taker_buy_volume": 582585.5, "taker_buy_quote": 29249.59059}, {"ts": 1774964460000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 40506.1, "quote_volume": 2029.53077, "trades": 17, "taker_buy_volume": 1751.6, "taker_buy_quote": 87.93032}, {"ts": 1774964520000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 293271.5, "quote_volume": 14692.8587, "trades": 45, "taker_buy_volume": 156829.7, "taker_buy_quote": 7857.16797}, {"ts": 1774964580000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 137810.6, "quote_volume": 6904.31106, "trades": 27, "taker_buy_volume": 99684.6, "taker_buy_quote": 4994.19846}, {"ts": 1774964640000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 366686.6, "quote_volume": 18342.58392, "trades": 49, "taker_buy_volume": 167017.0, "taker_buy_quote": 8359.10392}, {"ts": 1774964700000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 12385.9, "quote_volume": 620.06042, "trades": 17, "taker_buy_volume": 7654.2, "taker_buy_quote": 383.47542}, {"ts": 1774964760000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 100991.5, "quote_volume": 5064.53051, "trades": 28, "taker_buy_volume": 94047.0, "taker_buy_quote": 4715.91661}, {"ts": 1774964820000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 8488.8, "quote_volume": 426.13776, "trades": 3, "taker_buy_volume": 8488.8, "taker_buy_quote": 426.13776}, {"ts": 1774964880000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 181250.9, "quote_volume": 9080.8238, "trades": 51, "taker_buy_volume": 58854.4, "taker_buy_quote": 2948.75915}, {"ts": 1774964940000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 126391.5, "quote_volume": 6336.5615, "trades": 17, "taker_buy_volume": 126391.5, "taker_buy_quote": 6336.5615}, {"ts": 1774965000000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 160500.2, "quote_volume": 8056.68317, "trades": 28, "taker_buy_volume": 6604.9, "taker_buy_quote": 331.56598}, {"ts": 1774965060000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 199.2, "quote_volume": 9.99984, "trades": 1, "taker_buy_volume": 199.2, "taker_buy_quote": 9.99984}, {"ts": 1774965120000, "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": 1774965180000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 59743.8, "quote_volume": 2999.13876, "trades": 12, "taker_buy_volume": 59743.8, "taker_buy_quote": 2999.13876}, {"ts": 1774965240000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 132311.6, "quote_volume": 6642.04232, "trades": 39, "taker_buy_volume": 36219.3, "taker_buy_quote": 1818.20886}, {"ts": 1774965300000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 161656.5, "quote_volume": 8115.1563, "trades": 43, "taker_buy_volume": 117422.3, "taker_buy_quote": 5894.59946}, {"ts": 1774965360000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 105023.8, "quote_volume": 5262.58262, "trades": 77, "taker_buy_volume": 61271.6, "taker_buy_quote": 3070.5974}, {"ts": 1774965420000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 9509.2, "quote_volume": 476.41092, "trades": 4, "taker_buy_volume": 9509.2, "taker_buy_quote": 476.41092}, {"ts": 1774965480000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 85192.2, "quote_volume": 4268.04308, "trades": 18, "taker_buy_volume": 48882.0, "taker_buy_quote": 2448.9882}, {"ts": 1774965540000, "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": 1774965600000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 255593.6, "quote_volume": 12779.69697, "trades": 69, "taker_buy_volume": 153263.6, "taker_buy_quote": 7663.19697}, {"ts": 1774965660000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 222250.3, "quote_volume": 11112.515, "trades": 80, "taker_buy_volume": 141297.2, "taker_buy_quote": 7064.86}, {"ts": 1774965720000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 235849.7, "quote_volume": 11815.66466, "trades": 15, "taker_buy_volume": 235849.7, "taker_buy_quote": 11815.66466}, {"ts": 1774965780000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 26670.4, "quote_volume": 1334.89706, "trades": 8, "taker_buy_volume": 13770.6, "taker_buy_quote": 689.90706}, {"ts": 1774965840000, "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.0499, "volume": 144010.8, "quote_volume": 7197.64446, "trades": 24, "taker_buy_volume": 78654.7, "taker_buy_quote": 3932.75532}, {"ts": 1774965900000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 285385.8, "quote_volume": 14240.65463, "trades": 22, "taker_buy_volume": 11340.0, "taker_buy_quote": 565.866}, {"ts": 1774965960000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 5448.8, "quote_volume": 271.84475, "trades": 4, "taker_buy_volume": 4945.1, "taker_buy_quote": 246.76049}, {"ts": 1774966020000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 30386.0, "quote_volume": 1513.49838, "trades": 14, "taker_buy_volume": 2755.8, "taker_buy_quote": 137.51442}, {"ts": 1774966080000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 1431.2, "quote_volume": 71.17446, "trades": 3, "taker_buy_volume": 438.2, "taker_buy_quote": 21.82236}, {"ts": 1774966140000, "open": 0.0498, "high": 0.0498, "low": 0.0496, "close": 0.0497, "volume": 302885.6, "quote_volume": 15065.43738, "trades": 47, "taker_buy_volume": 158598.3, "taker_buy_quote": 7892.38957}, {"ts": 1774966200000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 267177.6, "quote_volume": 13305.43056, "trades": 30, "taker_buy_volume": 267038.4, "taker_buy_quote": 13298.51232}, {"ts": 1774966260000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 441364.3, "quote_volume": 21980.74254, "trades": 45, "taker_buy_volume": 169610.7, "taker_buy_quote": 8447.41326}, {"ts": 1774966320000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 75330.1, "quote_volume": 3751.38985, "trades": 16, "taker_buy_volume": 74838.8, "taker_buy_quote": 3726.97224}, {"ts": 1774966380000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 12125.3, "quote_volume": 604.04055, "trades": 7, "taker_buy_volume": 2006.1, "taker_buy_quote": 100.10439}, {"ts": 1774966440000, "open": 0.0499, "high": 0.0499, "low": 0.0497, "close": 0.0498, "volume": 359534.6, "quote_volume": 17903.40373, "trades": 91, "taker_buy_volume": 156743.0, "taker_buy_quote": 7806.04055}, {"ts": 1774966500000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 84008.5, "quote_volume": 4185.87143, "trades": 10, "taker_buy_volume": 84008.5, "taker_buy_quote": 4185.87143}, {"ts": 1774966560000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 116148.1, "quote_volume": 5784.28561, "trades": 23, "taker_buy_volume": 96204.3, "taker_buy_quote": 4791.08437}, {"ts": 1774966620000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 67120.3, "quote_volume": 3342.61671, "trades": 14, "taker_buy_volume": 9329.1, "taker_buy_quote": 464.61495}, {"ts": 1774966680000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 340321.2, "quote_volume": 16947.99576, "trades": 84, "taker_buy_volume": 259883.5, "taker_buy_quote": 12942.1983}, {"ts": 1774966740000, "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.0499, "volume": 304538.0, "quote_volume": 15199.69514, "trades": 57, "taker_buy_volume": 237234.2, "taker_buy_quote": 11841.26381}, {"ts": 1774966800000, "open": 0.0498, "high": 0.0499, "low": 0.0497, "close": 0.0498, "volume": 254242.9, "quote_volume": 12659.58353, "trades": 44, "taker_buy_volume": 84061.9, "taker_buy_quote": 4186.51013}, {"ts": 1774966860000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 362984.0, "quote_volume": 18022.28213, "trades": 88, "taker_buy_volume": 147975.6, "taker_buy_quote": 7348.74827}, {"ts": 1774966920000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 198931.6, "quote_volume": 9877.53832, "trades": 33, "taker_buy_volume": 75063.7, "taker_buy_quote": 3730.66589}, {"ts": 1774966980000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 64942.0, "quote_volume": 3229.70837, "trades": 9, "taker_buy_volume": 59627.8, "taker_buy_quote": 2965.59263}, {"ts": 1774967040000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 1121.6, "quote_volume": 55.85568, "trades": 2, "taker_buy_volume": 1121.6, "taker_buy_quote": 55.85568}, {"ts": 1774967100000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0496, "volume": 843533.9, "quote_volume": 41809.11905, "trades": 96, "taker_buy_volume": 132240.1, "taker_buy_quote": 6559.89509}, {"ts": 1774967160000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 8315.8, "quote_volume": 413.29526, "trades": 4, "taker_buy_volume": 8315.8, "taker_buy_quote": 413.29526}, {"ts": 1774967220000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 149291.3, "quote_volume": 7404.96548, "trades": 22, "taker_buy_volume": 73184.2, "taker_buy_quote": 3630.05332}, {"ts": 1774967280000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 283533.5, "quote_volume": 14091.22902, "trades": 53, "taker_buy_volume": 279174.2, "taker_buy_quote": 13874.95774}, {"ts": 1774967340000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 62518.4, "quote_volume": 3113.41632, "trades": 15, "taker_buy_volume": 62518.4, "taker_buy_quote": 3113.41632}, {"ts": 1774967400000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 107434.0, "quote_volume": 5350.2132, "trades": 28, "taker_buy_volume": 8224.6, "taker_buy_quote": 409.58508}, {"ts": 1774967460000, "open": 0.0497, "high": 0.0498, "low": 0.0496, "close": 0.0498, "volume": 588026.1, "quote_volume": 29229.07427, "trades": 79, "taker_buy_volume": 225718.2, "taker_buy_quote": 11225.00811}, {"ts": 1774967520000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 106890.4, "quote_volume": 5312.45288, "trades": 31, "taker_buy_volume": 23544.0, "taker_buy_quote": 1170.1368}, {"ts": 1774967580000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 198391.0, "quote_volume": 9840.1451, "trades": 31, "taker_buy_volume": 12816.1, "taker_buy_quote": 635.67856}, {"ts": 1774967640000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 92153.4, "quote_volume": 4561.5933, "trades": 29, "taker_buy_volume": 45770.4, "taker_buy_quote": 2265.6348}, {"ts": 1774967700000, "open": 0.0495, "high": 0.0496, "low": 0.0492, "close": 0.0494, "volume": 403161.5, "quote_volume": 19899.45509, "trades": 105, "taker_buy_volume": 125407.3, "taker_buy_quote": 6186.92818}, {"ts": 1774967760000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 26280.9, "quote_volume": 1295.74, "trades": 7, "taker_buy_volume": 916.3, "taker_buy_quote": 45.26522}, {"ts": 1774967820000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 45319.3, "quote_volume": 2234.27279, "trades": 11, "taker_buy_volume": 313.0, "taker_buy_quote": 15.4622}, {"ts": 1774967880000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 21926.7, "quote_volume": 1083.12898, "trades": 5, "taker_buy_volume": 21426.7, "taker_buy_quote": 1058.47898}, {"ts": 1774967940000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 3477.2, "quote_volume": 171.77368, "trades": 3, "taker_buy_volume": 3477.2, "taker_buy_quote": 171.77368}, {"ts": 1774968000000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 372351.8, "quote_volume": 18402.89483, "trades": 67, "taker_buy_volume": 229585.4, "taker_buy_quote": 11350.23467}, {"ts": 1774968060000, "open": 0.0493, "high": 0.0493, "low": 0.0491, "close": 0.0492, "volume": 327109.0, "quote_volume": 16099.60295, "trades": 94, "taker_buy_volume": 96413.8, "taker_buy_quote": 4743.73896}, {"ts": 1774968120000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 72277.4, "quote_volume": 3556.11429, "trades": 19, "taker_buy_volume": 72277.4, "taker_buy_quote": 3556.11429}, {"ts": 1774968180000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 215382.2, "quote_volume": 10606.0754, "trades": 41, "taker_buy_volume": 128155.7, "taker_buy_quote": 6314.5316}, {"ts": 1774968240000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 22150.0, "quote_volume": 1093.3489, "trades": 17, "taker_buy_volume": 18128.9, "taker_buy_quote": 895.10867}, {"ts": 1774968300000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 56831.5, "quote_volume": 2801.79295, "trades": 15, "taker_buy_volume": 134.2, "taker_buy_quote": 6.61606}, {"ts": 1774968360000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 150011.7, "quote_volume": 7395.62715, "trades": 43, "taker_buy_volume": 83971.0, "taker_buy_quote": 4139.82064}, {"ts": 1774968420000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 202854.4, "quote_volume": 9986.15717, "trades": 46, "taker_buy_volume": 41377.8, "taker_buy_quote": 2037.11046}, {"ts": 1774968480000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 218795.0, "quote_volume": 10762.65545, "trades": 57, "taker_buy_volume": 74868.4, "taker_buy_quote": 3683.52528}, {"ts": 1774968540000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 175718.1, "quote_volume": 8629.30043, "trades": 73, "taker_buy_volume": 109467.9, "taker_buy_quote": 5376.41561}, {"ts": 1774968600000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 181074.0, "quote_volume": 8908.85276, "trades": 19, "taker_buy_volume": 119.6, "taker_buy_quote": 5.89628}, {"ts": 1774968660000, "open": 0.0493, "high": 0.0493, "low": 0.0489, "close": 0.0489, "volume": 1398674.1, "quote_volume": 68581.02244, "trades": 219, "taker_buy_volume": 139414.8, "taker_buy_quote": 6835.51451}, {"ts": 1774968720000, "open": 0.049, "high": 0.0491, "low": 0.0489, "close": 0.0489, "volume": 1146076.6, "quote_volume": 56155.93021, "trades": 84, "taker_buy_volume": 546114.3, "taker_buy_quote": 26759.83489}, {"ts": 1774968780000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 1473.0, "quote_volume": 72.0399, "trades": 3, "taker_buy_volume": 102.0, "taker_buy_quote": 4.998}, {"ts": 1774968840000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 21671.2, "quote_volume": 1061.76345, "trades": 8, "taker_buy_volume": 20417.7, "taker_buy_quote": 1000.4673}, {"ts": 1774968900000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 251956.3, "quote_volume": 12320.66307, "trades": 46, "taker_buy_volume": 150805.7, "taker_buy_quote": 7374.39873}, {"ts": 1774968960000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 52193.8, "quote_volume": 2552.34375, "trades": 35, "taker_buy_volume": 27777.8, "taker_buy_quote": 1358.40135}, {"ts": 1774969020000, "open": 0.0489, "high": 0.0491, "low": 0.0489, "close": 0.0491, "volume": 640831.0, "quote_volume": 31399.37263, "trades": 29, "taker_buy_volume": 608412.4, "taker_buy_quote": 29814.01309}, {"ts": 1774969080000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 67661.5, "quote_volume": 3322.17965, "trades": 34, "taker_buy_volume": 67661.5, "taker_buy_quote": 3322.17965}, {"ts": 1774969140000, "open": 0.0491, "high": 0.0491, "low": 0.0488, "close": 0.0489, "volume": 456653.0, "quote_volume": 22360.26797, "trades": 102, "taker_buy_volume": 84231.7, "taker_buy_quote": 4125.45183}, {"ts": 1774969200000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 92166.1, "quote_volume": 4508.94887, "trades": 19, "taker_buy_volume": 90288.4, "taker_buy_quote": 4417.12934}, {"ts": 1774969260000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 316248.9, "quote_volume": 15464.76811, "trades": 72, "taker_buy_volume": 171290.2, "taker_buy_quote": 8376.28768}, {"ts": 1774969320000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 89165.6, "quote_volume": 4360.27861, "trades": 48, "taker_buy_volume": 86829.4, "taker_buy_quote": 4246.03843}, {"ts": 1774969380000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 9632.2, "quote_volume": 471.96651, "trades": 7, "taker_buy_volume": 9519.3, "taker_buy_quote": 466.4457}, {"ts": 1774969440000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 1632.6, "quote_volume": 79.9974, "trades": 3, "taker_buy_volume": 1632.6, "taker_buy_quote": 79.9974}, {"ts": 1774969500000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 2737.0, "quote_volume": 134.017, "trades": 3, "taker_buy_volume": 1777.0, "taker_buy_quote": 87.073}, {"ts": 1774969560000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 990506.0, "quote_volume": 48537.08861, "trades": 117, "taker_buy_volume": 825908.0, "taker_buy_quote": 40471.78661}, {"ts": 1774969620000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 305247.3, "quote_volume": 14956.04754, "trades": 69, "taker_buy_volume": 146847.2, "taker_buy_quote": 7195.5128}, {"ts": 1774969680000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 109300.8, "quote_volume": 5355.7392, "trades": 28, "taker_buy_volume": 58080.6, "taker_buy_quote": 2845.9494}, {"ts": 1774969740000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 76966.6, "quote_volume": 3770.36307, "trades": 21, "taker_buy_volume": 66963.3, "taker_buy_quote": 3281.2017}, {"ts": 1774969800000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 43529.5, "quote_volume": 2132.9455, "trades": 11, "taker_buy_volume": 43204.5, "taker_buy_quote": 2117.0205}, {"ts": 1774969860000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 710325.8, "quote_volume": 34876.99678, "trades": 92, "taker_buy_volume": 704590.7, "taker_buy_quote": 34595.40337}, {"ts": 1774969920000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 39545.2, "quote_volume": 1941.69668, "trades": 32, "taker_buy_volume": 36711.4, "taker_buy_quote": 1802.5571}, {"ts": 1774969980000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 96887.5, "quote_volume": 4759.46936, "trades": 27, "taker_buy_volume": 77287.5, "taker_buy_quote": 3797.10936}, {"ts": 1774970040000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 612444.5, "quote_volume": 30132.28675, "trades": 43, "taker_buy_volume": 610467.5, "taker_buy_quote": 30035.01835}, {"ts": 1774970100000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 10653.7, "quote_volume": 525.22741, "trades": 2, "taker_buy_volume": 10653.7, "taker_buy_quote": 525.22741}, {"ts": 1774970160000, "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": 1774970220000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 289202.7, "quote_volume": 14237.97523, "trades": 119, "taker_buy_volume": 182871.7, "taker_buy_quote": 9004.22115}, {"ts": 1774970280000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 103371.3, "quote_volume": 5085.94745, "trades": 34, "taker_buy_volume": 2962.8, "taker_buy_quote": 145.84925}, {"ts": 1774970340000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 234839.3, "quote_volume": 11530.75454, "trades": 113, "taker_buy_volume": 174817.6, "taker_buy_quote": 8583.68907}, {"ts": 1774970400000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 167761.8, "quote_volume": 8239.55578, "trades": 57, "taker_buy_volume": 76404.5, "taker_buy_quote": 3753.91235}, {"ts": 1774970460000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 5995.3, "quote_volume": 294.36923, "trades": 2, "taker_buy_volume": 5995.3, "taker_buy_quote": 294.36923}, {"ts": 1774970520000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 129119.2, "quote_volume": 6339.75272, "trades": 29, "taker_buy_volume": 108093.3, "taker_buy_quote": 5307.38103}, {"ts": 1774970580000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 82880.9, "quote_volume": 4069.45219, "trades": 42, "taker_buy_volume": 20148.5, "taker_buy_quote": 989.29135}, {"ts": 1774970640000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 82465.0, "quote_volume": 4048.84667, "trades": 22, "taker_buy_volume": 80616.7, "taker_buy_quote": 3958.27997}, {"ts": 1774970700000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 88167.7, "quote_volume": 4320.3173, "trades": 48, "taker_buy_volume": 16785.1, "taker_buy_quote": 822.5699}, {"ts": 1774970760000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 80631.2, "quote_volume": 3943.41125, "trades": 19, "taker_buy_volume": 13372.3, "taker_buy_quote": 654.45104}, {"ts": 1774970820000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 9835.7, "quote_volume": 480.28892, "trades": 4, "taker_buy_volume": 3067.6, "taker_buy_quote": 150.00564}, {"ts": 1774970880000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 177709.3, "quote_volume": 8679.96529, "trades": 27, "taker_buy_volume": 77514.5, "taker_buy_quote": 3790.45905}, {"ts": 1774970940000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 41112.0, "quote_volume": 2006.2656, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971000000, "open": 0.0489, "high": 0.0489, "low": 0.0486, "close": 0.0487, "volume": 211804.7, "quote_volume": 10320.77643, "trades": 66, "taker_buy_volume": 89555.8, "taker_buy_quote": 4362.84059}, {"ts": 1774971060000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 115873.8, "quote_volume": 5649.07191, "trades": 25, "taker_buy_volume": 60178.5, "taker_buy_quote": 2936.7108}, {"ts": 1774971120000, "open": 0.0489, "high": 0.0489, "low": 0.0487, "close": 0.0487, "volume": 274522.0, "quote_volume": 13387.78907, "trades": 68, "taker_buy_volume": 69289.7, "taker_buy_quote": 3381.04877}, {"ts": 1774971180000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 97157.7, "quote_volume": 4731.57999, "trades": 48, "taker_buy_volume": 95452.2, "taker_buy_quote": 4648.52214}, {"ts": 1774971240000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 13365.2, "quote_volume": 651.18512, "trades": 6, "taker_buy_volume": 2998.8, "taker_buy_quote": 146.34144}, {"ts": 1774971300000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 2049.1, "quote_volume": 99.99608, "trades": 1, "taker_buy_volume": 2049.1, "taker_buy_quote": 99.99608}, {"ts": 1774971360000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 54906.4, "quote_volume": 2679.45276, "trades": 25, "taker_buy_volume": 52775.7, "taker_buy_quote": 2575.4746}, {"ts": 1774971420000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 8479.2, "quote_volume": 414.63288, "trades": 4, "taker_buy_volume": 8479.2, "taker_buy_quote": 414.63288}, {"ts": 1774971480000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 82378.3, "quote_volume": 4029.09449, "trades": 18, "taker_buy_volume": 82378.3, "taker_buy_quote": 4029.09449}, {"ts": 1774971540000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 25545.6, "quote_volume": 1251.5145, "trades": 6, "taker_buy_volume": 23346.6, "taker_buy_quote": 1143.9834}, {"ts": 1774971600000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 1019.3, "quote_volume": 49.9457, "trades": 1, "taker_buy_volume": 1019.3, "taker_buy_quote": 49.9457}, {"ts": 1774971660000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.0489, "volume": 8298.8, "quote_volume": 405.82321, "trades": 2, "taker_buy_volume": 118.9, "taker_buy_quote": 5.8261}, {"ts": 1774971720000, "open": 0.049, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 20630.3, "quote_volume": 1009.45282, "trades": 7, "taker_buy_volume": 6311.5, "taker_buy_quote": 309.2635}, {"ts": 1774971780000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 121817.0, "quote_volume": 5956.8513, "trades": 21, "taker_buy_volume": 24711.6, "taker_buy_quote": 1208.39724}, {"ts": 1774971840000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 75279.9, "quote_volume": 3681.18711, "trades": 14, "taker_buy_volume": 75279.9, "taker_buy_quote": 3681.18711}, {"ts": 1774971900000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 3493.0, "quote_volume": 170.8077, "trades": 2, "taker_buy_volume": 3493.0, "taker_buy_quote": 170.8077}, {"ts": 1774971960000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 98762.7, "quote_volume": 4819.6402, "trades": 71, "taker_buy_volume": 57189.4, "taker_buy_quote": 2790.86316}, {"ts": 1774972020000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 7304.0, "quote_volume": 356.4352, "trades": 5, "taker_buy_volume": 7304.0, "taker_buy_quote": 356.4352}, {"ts": 1774972080000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 153128.0, "quote_volume": 7458.3336, "trades": 37, "taker_buy_volume": 67911.8, "taker_buy_quote": 3308.30466}, {"ts": 1774972140000, "open": 0.0487, "high": 0.0488, "low": 0.0487, "close": 0.0488, "volume": 33879.3, "quote_volume": 1650.47994, "trades": 20, "taker_buy_volume": 33879.3, "taker_buy_quote": 1650.47994}, {"ts": 1774972200000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 14837.9, "quote_volume": 724.08952, "trades": 2, "taker_buy_volume": 14837.9, "taker_buy_quote": 724.08952}, {"ts": 1774972260000, "open": 0.0487, "high": 0.0489, "low": 0.0487, "close": 0.0489, "volume": 377406.8, "quote_volume": 18418.31238, "trades": 103, "taker_buy_volume": 284998.0, "taker_buy_quote": 13908.84497}, {"ts": 1774972320000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 6133.0, "quote_volume": 299.9037, "trades": 5, "taker_buy_volume": 6133.0, "taker_buy_quote": 299.9037}, {"ts": 1774972380000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 29806.3, "quote_volume": 1456.62498, "trades": 5, "taker_buy_volume": 20775.4, "taker_buy_quote": 1015.91706}, {"ts": 1774972440000, "open": 0.0488, "high": 0.0488, "low": 0.0487, "close": 0.0487, "volume": 125006.5, "quote_volume": 6099.11718, "trades": 27, "taker_buy_volume": 16589.4, "taker_buy_quote": 809.56272}, {"ts": 1774972500000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 17219.7, "quote_volume": 840.32136, "trades": 2, "taker_buy_volume": 17219.7, "taker_buy_quote": 840.32136}, {"ts": 1774972560000, "open": 0.0488, "high": 0.0488, "low": 0.0485, "close": 0.0486, "volume": 340357.7, "quote_volume": 16528.49069, "trades": 97, "taker_buy_volume": 171679.2, "taker_buy_quote": 8331.10495}, {"ts": 1774972620000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 2588.4, "quote_volume": 125.67119, "trades": 6, "taker_buy_volume": 1337.9, "taker_buy_quote": 65.02194}, {"ts": 1774972680000, "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0485, "volume": 215833.6, "quote_volume": 10466.45356, "trades": 38, "taker_buy_volume": 78579.1, "taker_buy_quote": 3811.67511}, {"ts": 1774972740000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 183183.7, "quote_volume": 8891.93118, "trades": 29, "taker_buy_volume": 182800.7, "taker_buy_quote": 8873.35568}, {"ts": 1774972800000, "open": 0.0485, "high": 0.0486, "low": 0.0484, "close": 0.0486, "volume": 185074.5, "quote_volume": 8975.78897, "trades": 34, "taker_buy_volume": 114221.3, "taker_buy_quote": 5539.84319}, {"ts": 1774972860000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 20097.8, "quote_volume": 976.75308, "trades": 10, "taker_buy_volume": 20097.8, "taker_buy_quote": 976.75308}, {"ts": 1774972920000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 188486.5, "quote_volume": 9160.4439, "trades": 64, "taker_buy_volume": 143732.9, "taker_buy_quote": 6985.41894}, {"ts": 1774972980000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 36031.4, "quote_volume": 1751.12604, "trades": 6, "taker_buy_volume": 36031.4, "taker_buy_quote": 1751.12604}, {"ts": 1774973040000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 7094.2, "quote_volume": 344.77812, "trades": 5, "taker_buy_volume": 7094.2, "taker_buy_quote": 344.77812}, {"ts": 1774973100000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 1192.3, "quote_volume": 57.91187, "trades": 4, "taker_buy_volume": 853.2, "taker_buy_quote": 41.46552}, {"ts": 1774973160000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 81550.9, "quote_volume": 3963.49895, "trades": 16, "taker_buy_volume": 80040.9, "taker_buy_quote": 3890.11295}, {"ts": 1774973220000, "open": 0.0487, "high": 0.0487, "low": 0.0485, "close": 0.0486, "volume": 214350.8, "quote_volume": 10423.20595, "trades": 35, "taker_buy_volume": 111000.8, "taker_buy_quote": 5400.43264}, {"ts": 1774973280000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 59222.3, "quote_volume": 2878.20378, "trades": 34, "taker_buy_volume": 59222.3, "taker_buy_quote": 2878.20378}, {"ts": 1774973340000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 4230.9, "quote_volume": 205.62174, "trades": 5, "taker_buy_volume": 4230.9, "taker_buy_quote": 205.62174}, {"ts": 1774973400000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 229424.3, "quote_volume": 11127.13203, "trades": 34, "taker_buy_volume": 104325.1, "taker_buy_quote": 5059.82083}, {"ts": 1774973460000, "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0485, "volume": 329405.2, "quote_volume": 15981.1575, "trades": 58, "taker_buy_volume": 122301.9, "taker_buy_quote": 5942.14409}, {"ts": 1774973520000, "open": 0.0485, "high": 0.0485, "low": 0.0484, "close": 0.0484, "volume": 12952.3, "quote_volume": 627.91822, "trades": 4, "taker_buy_volume": 10269.0, "taker_buy_quote": 498.0465}, {"ts": 1774973580000, "open": 0.0485, "high": 0.0485, "low": 0.0485, "close": 0.0485, "volume": 53644.2, "quote_volume": 2601.7437, "trades": 9, "taker_buy_volume": 53644.2, "taker_buy_quote": 2601.7437}, {"ts": 1774973640000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 157236.6, "quote_volume": 7641.69876, "trades": 30, "taker_buy_volume": 115774.9, "taker_buy_quote": 5626.66014}, {"ts": 1774973700000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 254760.5, "quote_volume": 12381.47206, "trades": 97, "taker_buy_volume": 166946.7, "taker_buy_quote": 8113.72138}, {"ts": 1774973760000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 139470.3, "quote_volume": 6778.25658, "trades": 31, "taker_buy_volume": 90845.5, "taker_buy_quote": 4415.0913}, {"ts": 1774973820000, "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": 1774973880000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 5927.0, "quote_volume": 288.0522, "trades": 4, "taker_buy_volume": 5927.0, "taker_buy_quote": 288.0522}, {"ts": 1774973940000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 224211.4, "quote_volume": 10896.57404, "trades": 35, "taker_buy_volume": 182724.6, "taker_buy_quote": 8880.41556}, {"ts": 1774974000000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 1867.3, "quote_volume": 90.75078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974060000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 39770.9, "quote_volume": 1936.84283, "trades": 9, "taker_buy_volume": 39770.9, "taker_buy_quote": 1936.84283}, {"ts": 1774974120000, "open": 0.0487, "high": 0.0487, "low": 0.0485, "close": 0.0485, "volume": 27529.7, "quote_volume": 1337.93911, "trades": 19, "taker_buy_volume": 16502.7, "taker_buy_quote": 802.12689}, {"ts": 1774974180000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 21055.7, "quote_volume": 1021.62404, "trades": 11, "taker_buy_volume": 4225.9, "taker_buy_quote": 205.37874}, {"ts": 1774974240000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 365102.4, "quote_volume": 17743.97664, "trades": 125, "taker_buy_volume": 267538.3, "taker_buy_quote": 13002.36138}, {"ts": 1774974300000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 106681.6, "quote_volume": 5185.15944, "trades": 23, "taker_buy_volume": 18293.8, "taker_buy_quote": 889.51236}, {"ts": 1774974360000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 35157.8, "quote_volume": 1708.66908, "trades": 11, "taker_buy_volume": 35157.8, "taker_buy_quote": 1708.66908}, {"ts": 1774974420000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 50441.7, "quote_volume": 2451.46662, "trades": 8, "taker_buy_volume": 50441.7, "taker_buy_quote": 2451.46662}, {"ts": 1774974480000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 4256.9, "quote_volume": 207.31103, "trades": 2, "taker_buy_volume": 4256.9, "taker_buy_quote": 207.31103}, {"ts": 1774974540000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 136942.6, "quote_volume": 6655.41036, "trades": 20, "taker_buy_volume": 39185.7, "taker_buy_quote": 1904.42502}, {"ts": 1774974600000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 350908.9, "quote_volume": 17054.17254, "trades": 43, "taker_buy_volume": 196985.9, "taker_buy_quote": 9573.51474}, {"ts": 1774974660000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 1622.6, "quote_volume": 78.85836, "trades": 2, "taker_buy_volume": 1622.6, "taker_buy_quote": 78.85836}, {"ts": 1774974720000, "open": 0.0486, "high": 0.0486, "low": 0.0486, "close": 0.0486, "volume": 83983.2, "quote_volume": 4081.58352, "trades": 9, "taker_buy_volume": 83983.2, "taker_buy_quote": 4081.58352}, {"ts": 1774974780000, "open": 0.0487, "high": 0.0487, "low": 0.0487, "close": 0.0487, "volume": 92735.9, "quote_volume": 4516.23833, "trades": 24, "taker_buy_volume": 92735.9, "taker_buy_quote": 4516.23833}, {"ts": 1774974840000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 250117.7, "quote_volume": 12167.15519, "trades": 45, "taker_buy_volume": 41522.1, "taker_buy_quote": 2020.82971}, {"ts": 1774974900000, "open": 0.0486, "high": 0.0486, "low": 0.0485, "close": 0.0485, "volume": 83964.2, "quote_volume": 4080.56012, "trades": 21, "taker_buy_volume": 66534.9, "taker_buy_quote": 3233.59614}, {"ts": 1774974960000, "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 71631.7, "quote_volume": 3481.12906, "trades": 13, "taker_buy_volume": 69916.1, "taker_buy_quote": 3397.92246}, {"ts": 1774975020000, "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0486, "volume": 83199.4, "quote_volume": 4044.89466, "trades": 18, "taker_buy_volume": 20411.1, "taker_buy_quote": 993.38328}, {"ts": 1774975080000, "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 96182.0, "quote_volume": 4682.41392, "trades": 49, "taker_buy_volume": 79687.2, "taker_buy_quote": 3880.76664}, {"ts": 1774975140000, "open": 0.0488, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 242844.9, "quote_volume": 11862.2225, "trades": 94, "taker_buy_volume": 237944.9, "taker_buy_quote": 11622.7025}, {"ts": 1774975200000, "open": 0.049, "high": 0.0492, "low": 0.049, "close": 0.0491, "volume": 1426049.5, "quote_volume": 70010.63369, "trades": 491, "taker_buy_volume": 885993.7, "taker_buy_quote": 43496.0608}, {"ts": 1774975260000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 422990.5, "quote_volume": 20782.40414, "trades": 184, "taker_buy_volume": 320824.5, "taker_buy_quote": 15764.78943}, {"ts": 1774975320000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 112535.9, "quote_volume": 5526.59538, "trades": 47, "taker_buy_volume": 87663.9, "taker_buy_quote": 4305.38018}, {"ts": 1774975380000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 234156.7, "quote_volume": 11497.21591, "trades": 94, "taker_buy_volume": 129429.1, "taker_buy_quote": 6355.09075}, {"ts": 1774975440000, "open": 0.049, "high": 0.049, "low": 0.0488, "close": 0.0488, "volume": 224967.6, "quote_volume": 11004.51993, "trades": 76, "taker_buy_volume": 93564.7, "taker_buy_quote": 4571.73566}, {"ts": 1774975500000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 446588.1, "quote_volume": 21837.84857, "trades": 124, "taker_buy_volume": 341678.1, "taker_buy_quote": 16708.05909}, {"ts": 1774975560000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 15695.9, "quote_volume": 766.16416, "trades": 28, "taker_buy_volume": 12344.2, "taker_buy_quote": 602.6012}, {"ts": 1774975620000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 148133.0, "quote_volume": 7243.7037, "trades": 38, "taker_buy_volume": 116785.4, "taker_buy_quote": 5710.80606}, {"ts": 1774975680000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 259102.8, "quote_volume": 12645.48693, "trades": 45, "taker_buy_volume": 108548.8, "taker_buy_quote": 5298.45173}, {"ts": 1774975740000, "open": 0.0489, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 254723.5, "quote_volume": 12455.98085, "trades": 148, "taker_buy_volume": 223245.5, "taker_buy_quote": 10916.72275}, {"ts": 1774975800000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 336260.7, "quote_volume": 16443.14823, "trades": 72, "taker_buy_volume": 200065.2, "taker_buy_quote": 9783.18828}, {"ts": 1774975860000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 344501.9, "quote_volume": 16846.14291, "trades": 82, "taker_buy_volume": 261382.0, "taker_buy_quote": 12781.5798}, {"ts": 1774975920000, "open": 0.0489, "high": 0.0489, "low": 0.0487, "close": 0.0487, "volume": 250028.6, "quote_volume": 12195.81956, "trades": 88, "taker_buy_volume": 134593.6, "taker_buy_quote": 6564.71202}, {"ts": 1774975980000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 118924.1, "quote_volume": 5803.49608, "trades": 89, "taker_buy_volume": 118924.1, "taker_buy_quote": 5803.49608}, {"ts": 1774976040000, "open": 0.0488, "high": 0.0488, "low": 0.0488, "close": 0.0488, "volume": 6363.7, "quote_volume": 310.54856, "trades": 5, "taker_buy_volume": 6363.7, "taker_buy_quote": 310.54856}, {"ts": 1774976100000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 1135.2, "quote_volume": 55.51128, "trades": 3, "taker_buy_volume": 1135.2, "taker_buy_quote": 55.51128}, {"ts": 1774976160000, "open": 0.0488, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 211612.9, "quote_volume": 10326.72997, "trades": 47, "taker_buy_volume": 84908.5, "taker_buy_quote": 4143.55525}, {"ts": 1774976220000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 5249.0, "quote_volume": 256.30316, "trades": 4, "taker_buy_volume": 1519.6, "taker_buy_quote": 74.30844}, {"ts": 1774976280000, "open": 0.0488, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 241407.5, "quote_volume": 11805.10988, "trades": 44, "taker_buy_volume": 193093.5, "taker_buy_quote": 9442.65805}, {"ts": 1774976340000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 87686.5, "quote_volume": 4296.6385, "trades": 19, "taker_buy_volume": 87686.5, "taker_buy_quote": 4296.6385}, {"ts": 1774976400000, "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 241968.9, "quote_volume": 11898.23154, "trades": 78, "taker_buy_volume": 223852.7, "taker_buy_quote": 11006.92648}, {"ts": 1774976460000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 5467.0, "quote_volume": 268.4297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976520000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 169797.2, "quote_volume": 8366.93799, "trades": 70, "taker_buy_volume": 105346.5, "taker_buy_quote": 5189.51848}, {"ts": 1774976580000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 120404.6, "quote_volume": 5934.90908, "trades": 38, "taker_buy_volume": 59533.4, "taker_buy_quote": 2934.99662}, {"ts": 1774976640000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 59685.3, "quote_volume": 2942.48529, "trades": 13, "taker_buy_volume": 59685.3, "taker_buy_quote": 2942.48529}, {"ts": 1774976700000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 153564.6, "quote_volume": 7555.37832, "trades": 42, "taker_buy_volume": 90734.8, "taker_buy_quote": 4464.15216}, {"ts": 1774976760000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 485314.6, "quote_volume": 23862.85901, "trades": 119, "taker_buy_volume": 120375.4, "taker_buy_quote": 5917.91349}, {"ts": 1774976820000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 138191.9, "quote_volume": 6799.04148, "trades": 81, "taker_buy_volume": 75869.0, "taker_buy_quote": 3732.7548}, {"ts": 1774976880000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 316886.5, "quote_volume": 15618.81276, "trades": 77, "taker_buy_volume": 316886.5, "taker_buy_quote": 15618.81276}, {"ts": 1774976940000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 41907.4, "quote_volume": 2066.04967, "trades": 10, "taker_buy_volume": 41007.4, "taker_buy_quote": 2021.67967}, {"ts": 1774977000000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 45286.2, "quote_volume": 2236.57018, "trades": 30, "taker_buy_volume": 39605.2, "taker_buy_quote": 1956.49688}, {"ts": 1774977060000, "open": 0.0494, "high": 0.0496, "low": 0.0494, "close": 0.0496, "volume": 255398.4, "quote_volume": 12636.79433, "trades": 92, "taker_buy_volume": 192873.7, "taker_buy_quote": 9541.91168}, {"ts": 1774977120000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 54285.2, "quote_volume": 2692.53468, "trades": 41, "taker_buy_volume": 54172.8, "taker_buy_quote": 2686.97088}, {"ts": 1774977180000, "open": 0.0496, "high": 0.0498, "low": 0.0496, "close": 0.0498, "volume": 147768.6, "quote_volume": 7335.23053, "trades": 51, "taker_buy_volume": 126933.2, "taker_buy_quote": 6301.23299}, {"ts": 1774977240000, "open": 0.0497, "high": 0.0499, "low": 0.0497, "close": 0.0499, "volume": 607448.8, "quote_volume": 30289.7599, "trades": 83, "taker_buy_volume": 372698.8, "taker_buy_quote": 18576.2741}, {"ts": 1774977300000, "open": 0.05, "high": 0.0501, "low": 0.0499, "close": 0.0501, "volume": 1546711.3, "quote_volume": 77477.0851, "trades": 239, "taker_buy_volume": 781322.8, "taker_buy_quote": 39136.97417}, {"ts": 1774977360000, "open": 0.0501, "high": 0.0502, "low": 0.0499, "close": 0.0499, "volume": 471104.1, "quote_volume": 23564.39294, "trades": 54, "taker_buy_volume": 105293.7, "taker_buy_quote": 5275.03604}, {"ts": 1774977420000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 392072.4, "quote_volume": 19524.49652, "trades": 39, "taker_buy_volume": 207874.4, "taker_buy_quote": 10352.14512}, {"ts": 1774977480000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 115336.4, "quote_volume": 5741.24713, "trades": 34, "taker_buy_volume": 23471.5, "taker_buy_quote": 1168.8807}, {"ts": 1774977540000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 160.3, "quote_volume": 7.96691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977600000, "open": 0.0497, "high": 0.0498, "low": 0.0496, "close": 0.0497, "volume": 113966.9, "quote_volume": 5663.75413, "trades": 36, "taker_buy_volume": 64941.5, "taker_buy_quote": 3227.69233}, {"ts": 1774977660000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 63858.9, "quote_volume": 3167.43748, "trades": 21, "taker_buy_volume": 5260.4, "taker_buy_quote": 260.95188}, {"ts": 1774977720000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 560670.9, "quote_volume": 27809.25706, "trades": 95, "taker_buy_volume": 330909.3, "taker_buy_quote": 16413.10128}, {"ts": 1774977780000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 269005.8, "quote_volume": 13342.73057, "trades": 66, "taker_buy_volume": 121312.7, "taker_buy_quote": 6017.15281}, {"ts": 1774977840000, "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 839961.2, "quote_volume": 41665.82721, "trades": 151, "taker_buy_volume": 710848.7, "taker_buy_quote": 35262.20171}, {"ts": 1774977900000, "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0495, "volume": 246013.2, "quote_volume": 12203.08114, "trades": 30, "taker_buy_volume": 8717.1, "taker_buy_quote": 433.23987}, {"ts": 1774977960000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 251194.8, "quote_volume": 12434.20517, "trades": 42, "taker_buy_volume": 81632.6, "taker_buy_quote": 4040.87627}, {"ts": 1774978020000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 10000.0, "quote_volume": 496.0, "trades": 1, "taker_buy_volume": 10000.0, "taker_buy_quote": 496.0}, {"ts": 1774978080000, "open": 0.0496, "high": 0.0496, "low": 0.0494, "close": 0.0494, "volume": 82993.2, "quote_volume": 4106.66199, "trades": 26, "taker_buy_volume": 15958.2, "taker_buy_quote": 791.52672}, {"ts": 1774978140000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 2198.4, "quote_volume": 108.60096, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978200000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 298107.9, "quote_volume": 14726.53026, "trades": 54, "taker_buy_volume": 167554.1, "taker_buy_quote": 8277.17254}, {"ts": 1774978260000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 12640.6, "quote_volume": 623.65228, "trades": 2, "taker_buy_volume": 4707.0, "taker_buy_quote": 232.5258}, {"ts": 1774978320000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 80225.1, "quote_volume": 3955.49897, "trades": 30, "taker_buy_volume": 27680.2, "taker_buy_quote": 1365.0354}, {"ts": 1774978380000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 6694.1, "quote_volume": 330.01913, "trades": 3, "taker_buy_volume": 6694.1, "taker_buy_quote": 330.01913}, {"ts": 1774978440000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 4579.5, "quote_volume": 225.76935, "trades": 3, "taker_buy_volume": 4579.5, "taker_buy_quote": 225.76935}, {"ts": 1774978500000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 118423.7, "quote_volume": 5838.28841, "trades": 22, "taker_buy_volume": 60418.6, "taker_buy_quote": 2978.63698}, {"ts": 1774978560000, "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0491, "volume": 199021.8, "quote_volume": 9781.62581, "trades": 69, "taker_buy_volume": 54278.3, "taker_buy_quote": 2665.89308}, {"ts": 1774978620000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 119544.8, "quote_volume": 5868.43993, "trades": 29, "taker_buy_volume": 27530.0, "taker_buy_quote": 1351.723}, {"ts": 1774978680000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 205964.4, "quote_volume": 10093.6472, "trades": 108, "taker_buy_volume": 132918.7, "taker_buy_quote": 6514.4079}, {"ts": 1774978740000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 20872.2, "quote_volume": 1022.7378, "trades": 6, "taker_buy_volume": 20872.2, "taker_buy_quote": 1022.7378}, {"ts": 1774978800000, "open": 0.049, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 145587.6, "quote_volume": 7119.76288, "trades": 30, "taker_buy_volume": 46909.8, "taker_buy_quote": 2294.55416}, {"ts": 1774978860000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 166161.4, "quote_volume": 8125.40656, "trades": 26, "taker_buy_volume": 90901.2, "taker_buy_quote": 4445.18278}, {"ts": 1774978920000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 6534.4, "quote_volume": 320.1856, "trades": 6, "taker_buy_volume": 6534.4, "taker_buy_quote": 320.1856}, {"ts": 1774978980000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 2142.9, "quote_volume": 105.0021, "trades": 3, "taker_buy_volume": 2142.9, "taker_buy_quote": 105.0021}, {"ts": 1774979040000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0488, "volume": 28413.8, "quote_volume": 1389.28446, "trades": 13, "taker_buy_volume": 5546.3, "taker_buy_quote": 271.21407}, {"ts": 1774979100000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 2726.7, "quote_volume": 133.33563, "trades": 3, "taker_buy_volume": 2726.7, "taker_buy_quote": 133.33563}, {"ts": 1774979160000, "open": 0.0489, "high": 0.0489, "low": 0.0488, "close": 0.0489, "volume": 21440.3, "quote_volume": 1048.20644, "trades": 21, "taker_buy_volume": 19198.0, "taker_buy_quote": 938.7822}, {"ts": 1774979220000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 271417.3, "quote_volume": 13272.30597, "trades": 38, "taker_buy_volume": 166714.6, "taker_buy_quote": 8152.34394}, {"ts": 1774979280000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 333034.6, "quote_volume": 16309.37332, "trades": 45, "taker_buy_volume": 331589.3, "taker_buy_quote": 16238.55362}, {"ts": 1774979340000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 67562.5, "quote_volume": 3316.76223, "trades": 59, "taker_buy_volume": 61997.3, "taker_buy_quote": 3044.06743}, {"ts": 1774979400000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 29652.8, "quote_volume": 1453.96548, "trades": 19, "taker_buy_volume": 9782.8, "taker_buy_quote": 480.33548}, {"ts": 1774979460000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 2869.3, "quote_volume": 140.77753, "trades": 5, "taker_buy_volume": 1818.3, "taker_buy_quote": 89.27853}, {"ts": 1774979520000, "open": 0.0491, "high": 0.0491, "low": 0.0489, "close": 0.049, "volume": 164093.9, "quote_volume": 8040.66127, "trades": 69, "taker_buy_volume": 59499.7, "taker_buy_quote": 2915.57857}, {"ts": 1774979580000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 30556.5, "quote_volume": 1497.2685, "trades": 9, "taker_buy_volume": 29656.5, "taker_buy_quote": 1453.1685}, {"ts": 1774979640000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 86270.3, "quote_volume": 4235.42032, "trades": 30, "taker_buy_volume": 81756.2, "taker_buy_quote": 4014.22942}, {"ts": 1774979700000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 170085.3, "quote_volume": 8351.18823, "trades": 54, "taker_buy_volume": 94760.2, "taker_buy_quote": 4652.72582}, {"ts": 1774979760000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 80220.1, "quote_volume": 3930.7849, "trades": 17, "taker_buy_volume": 10695.1, "taker_buy_quote": 524.0599}, {"ts": 1774979820000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 475421.9, "quote_volume": 23295.6731, "trades": 63, "taker_buy_volume": 415612.1, "taker_buy_quote": 20364.9929}, {"ts": 1774979880000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 201875.5, "quote_volume": 9891.8995, "trades": 92, "taker_buy_volume": 133896.5, "taker_buy_quote": 6560.9285}, {"ts": 1774979940000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 88620.0, "quote_volume": 4342.38, "trades": 59, "taker_buy_volume": 88620.0, "taker_buy_quote": 4342.38}, {"ts": 1774980000000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 84993.7, "quote_volume": 4164.6913, "trades": 23, "taker_buy_volume": 44237.4, "taker_buy_quote": 2167.6326}, {"ts": 1774980060000, "open": 0.0489, "high": 0.0489, "low": 0.0489, "close": 0.0489, "volume": 7157.4, "quote_volume": 349.99686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980120000, "open": 0.0489, "high": 0.049, "low": 0.0489, "close": 0.049, "volume": 4411.5, "quote_volume": 215.75906, "trades": 2, "taker_buy_volume": 367.1, "taker_buy_quote": 17.9879}, {"ts": 1774980180000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 1321.5, "quote_volume": 64.7535, "trades": 2, "taker_buy_volume": 1321.5, "taker_buy_quote": 64.7535}, {"ts": 1774980240000, "open": 0.049, "high": 0.049, "low": 0.049, "close": 0.049, "volume": 40550.3, "quote_volume": 1986.9647, "trades": 7, "taker_buy_volume": 40550.3, "taker_buy_quote": 1986.9647}, {"ts": 1774980300000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 103840.5, "quote_volume": 5090.12964, "trades": 20, "taker_buy_volume": 103840.5, "taker_buy_quote": 5090.12964}, {"ts": 1774980360000, "open": 0.0491, "high": 0.0491, "low": 0.049, "close": 0.049, "volume": 8831.4, "quote_volume": 432.95165, "trades": 7, "taker_buy_volume": 2130.5, "taker_buy_quote": 104.60755}, {"ts": 1774980420000, "open": 0.049, "high": 0.0491, "low": 0.049, "close": 0.0491, "volume": 1620.9, "quote_volume": 79.43557, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 5.63177}, {"ts": 1774980480000, "open": 0.0491, "high": 0.0491, "low": 0.0491, "close": 0.0491, "volume": 42616.8, "quote_volume": 2092.48488, "trades": 8, "taker_buy_volume": 42616.8, "taker_buy_quote": 2092.48488}, {"ts": 1774980540000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 259709.9, "quote_volume": 12777.72708, "trades": 49, "taker_buy_volume": 179189.6, "taker_buy_quote": 8816.12832}, {"ts": 1774980600000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 138069.4, "quote_volume": 6793.01448, "trades": 77, "taker_buy_volume": 75364.6, "taker_buy_quote": 3707.93832}, {"ts": 1774980660000, "open": 0.0492, "high": 0.0492, "low": 0.0492, "close": 0.0492, "volume": 28472.6, "quote_volume": 1400.85192, "trades": 13, "taker_buy_volume": 28472.6, "taker_buy_quote": 1400.85192}, {"ts": 1774980720000, "open": 0.0492, "high": 0.0493, "low": 0.0492, "close": 0.0493, "volume": 38208.0, "quote_volume": 1880.06281, "trades": 6, "taker_buy_volume": 38208.0, "taker_buy_quote": 1880.06281}, {"ts": 1774980780000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 2946.9, "quote_volume": 145.28217, "trades": 2, "taker_buy_volume": 2946.9, "taker_buy_quote": 145.28217}, {"ts": 1774980840000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 20462.6, "quote_volume": 1008.80618, "trades": 12, "taker_buy_volume": 20462.6, "taker_buy_quote": 1008.80618}, {"ts": 1774980900000, "open": 0.0493, "high": 0.0493, "low": 0.0493, "close": 0.0493, "volume": 235935.2, "quote_volume": 11631.60536, "trades": 44, "taker_buy_volume": 155613.9, "taker_buy_quote": 7671.76527}, {"ts": 1774980960000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 134650.7, "quote_volume": 6638.30381, "trades": 55, "taker_buy_volume": 61653.9, "taker_buy_quote": 3039.56157}, {"ts": 1774981020000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 31287.6, "quote_volume": 1545.60744, "trades": 4, "taker_buy_volume": 31287.6, "taker_buy_quote": 1545.60744}, {"ts": 1774981080000, "open": 0.0494, "high": 0.0495, "low": 0.0494, "close": 0.0494, "volume": 152627.9, "quote_volume": 7540.66634, "trades": 41, "taker_buy_volume": 107666.3, "taker_buy_quote": 5319.5633}, {"ts": 1774981140000, "open": 0.0493, "high": 0.0493, "low": 0.0492, "close": 0.0492, "volume": 324214.8, "quote_volume": 15969.2047, "trades": 40, "taker_buy_volume": 133199.1, "taker_buy_quote": 6553.39572}, {"ts": 1774981200000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 512303.1, "quote_volume": 25290.91964, "trades": 75, "taker_buy_volume": 512303.1, "taker_buy_quote": 25290.91964}, {"ts": 1774981260000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 1087.5, "quote_volume": 53.67766, "trades": 2, "taker_buy_volume": 639.1, "taker_buy_quote": 31.57154}, {"ts": 1774981320000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 36283.4, "quote_volume": 1792.39996, "trades": 5, "taker_buy_volume": 36283.4, "taker_buy_quote": 1792.39996}, {"ts": 1774981380000, "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": 1774981440000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 1876.5, "quote_volume": 92.6991, "trades": 1, "taker_buy_volume": 1876.5, "taker_buy_quote": 92.6991}, {"ts": 1774981500000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 460848.1, "quote_volume": 22720.48314, "trades": 63, "taker_buy_volume": 224771.3, "taker_buy_quote": 11081.8969}, {"ts": 1774981560000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 47765.1, "quote_volume": 2359.59594, "trades": 9, "taker_buy_volume": 47765.1, "taker_buy_quote": 2359.59594}, {"ts": 1774981620000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 55189.5, "quote_volume": 2726.34228, "trades": 2, "taker_buy_volume": 54999.3, "taker_buy_quote": 2716.96542}, {"ts": 1774981680000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 95718.9, "quote_volume": 4728.51366, "trades": 49, "taker_buy_volume": 88107.5, "taker_buy_quote": 4352.5105}, {"ts": 1774981740000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 1214.6, "quote_volume": 60.00124, "trades": 3, "taker_buy_volume": 1214.6, "taker_buy_quote": 60.00124}, {"ts": 1774981800000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 6203.1, "quote_volume": 306.42007, "trades": 7, "taker_buy_volume": 6072.4, "taker_buy_quote": 299.97656}, {"ts": 1774981860000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 277711.9, "quote_volume": 13691.75497, "trades": 35, "taker_buy_volume": 117977.3, "taker_buy_quote": 5816.83919}, {"ts": 1774981920000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 11343.5, "quote_volume": 560.17886, "trades": 9, "taker_buy_volume": 9443.1, "taker_buy_quote": 466.48914}, {"ts": 1774981980000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 25179.8, "quote_volume": 1243.88212, "trades": 3, "taker_buy_volume": 25179.8, "taker_buy_quote": 1243.88212}, {"ts": 1774982040000, "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 23038.9, "quote_volume": 1136.09939, "trades": 4, "taker_buy_volume": 2816.2, "taker_buy_quote": 139.12028}, {"ts": 1774982100000, "open": 0.0493, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 18967.1, "quote_volume": 935.48288, "trades": 3, "taker_buy_volume": 4048.5, "taker_buy_quote": 199.9959}, {"ts": 1774982160000, "open": 0.0494, "high": 0.0494, "low": 0.0494, "close": 0.0494, "volume": 72181.0, "quote_volume": 3565.7414, "trades": 16, "taker_buy_volume": 72181.0, "taker_buy_quote": 3565.7414}, {"ts": 1774982220000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 72667.8, "quote_volume": 3597.26457, "trades": 18, "taker_buy_volume": 72667.8, "taker_buy_quote": 3597.26457}, {"ts": 1774982280000, "open": 0.0496, "high": 0.0496, "low": 0.0495, "close": 0.0496, "volume": 54042.4, "quote_volume": 2679.66925, "trades": 7, "taker_buy_volume": 45704.5, "taker_buy_quote": 2266.9432}, {"ts": 1774982340000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 47007.4, "quote_volume": 2331.56704, "trades": 9, "taker_buy_volume": 47007.4, "taker_buy_quote": 2331.56704}, {"ts": 1774982400000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 21377.3, "quote_volume": 1060.31408, "trades": 9, "taker_buy_volume": 21377.3, "taker_buy_quote": 1060.31408}, {"ts": 1774982460000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 289.5, "quote_volume": 14.3592, "trades": 1, "taker_buy_volume": 289.5, "taker_buy_quote": 14.3592}, {"ts": 1774982520000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 81715.0, "quote_volume": 4056.61208, "trades": 17, "taker_buy_volume": 81715.0, "taker_buy_quote": 4056.61208}, {"ts": 1774982580000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 5512.4, "quote_volume": 273.96628, "trades": 1, "taker_buy_volume": 5512.4, "taker_buy_quote": 273.96628}, {"ts": 1774982640000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 139451.5, "quote_volume": 6916.7944, "trades": 31, "taker_buy_volume": 382.2, "taker_buy_quote": 18.95712}, {"ts": 1774982700000, "open": 0.0495, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 112625.4, "quote_volume": 5586.88034, "trades": 15, "taker_buy_volume": 101920.1, "taker_buy_quote": 5056.96799}, {"ts": 1774982760000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 201964.2, "quote_volume": 10019.45148, "trades": 36, "taker_buy_volume": 121325.3, "taker_buy_quote": 6019.76204}, {"ts": 1774982820000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 794.7, "quote_volume": 39.42719, "trades": 2, "taker_buy_volume": 100.7, "taker_buy_quote": 5.00479}, {"ts": 1774982880000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 46719.9, "quote_volume": 2321.97903, "trades": 7, "taker_buy_volume": 46719.9, "taker_buy_quote": 2321.97903}, {"ts": 1774982940000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 18092.0, "quote_volume": 899.1724, "trades": 8, "taker_buy_volume": 18092.0, "taker_buy_quote": 899.1724}, {"ts": 1774983000000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 163.6, "quote_volume": 8.13092, "trades": 1, "taker_buy_volume": 163.6, "taker_buy_quote": 8.13092}, {"ts": 1774983060000, "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": 1774983120000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 193873.7, "quote_volume": 9617.86307, "trades": 50, "taker_buy_volume": 91998.5, "taker_buy_quote": 4564.85315}, {"ts": 1774983180000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 4315.8, "quote_volume": 214.06368, "trades": 5, "taker_buy_volume": 4315.8, "taker_buy_quote": 214.06368}, {"ts": 1774983240000, "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": 1774983300000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 102183.0, "quote_volume": 5071.71043, "trades": 17, "taker_buy_volume": 102183.0, "taker_buy_quote": 5071.71043}, {"ts": 1774983360000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 201.2, "quote_volume": 9.99964, "trades": 1, "taker_buy_volume": 201.2, "taker_buy_quote": 9.99964}, {"ts": 1774983420000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 958.5, "quote_volume": 47.63745, "trades": 1, "taker_buy_volume": 958.5, "taker_buy_quote": 47.63745}, {"ts": 1774983480000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 83848.7, "quote_volume": 4167.28039, "trades": 20, "taker_buy_volume": 81836.7, "taker_buy_quote": 4067.28399}, {"ts": 1774983540000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 17061.0, "quote_volume": 849.6378, "trades": 8, "taker_buy_volume": 17061.0, "taker_buy_quote": 849.6378}, {"ts": 1774983600000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 77086.7, "quote_volume": 3838.91766, "trades": 16, "taker_buy_volume": 77086.7, "taker_buy_quote": 3838.91766}, {"ts": 1774983660000, "open": 0.0498, "high": 0.05, "low": 0.0498, "close": 0.0499, "volume": 453047.8, "quote_volume": 22607.56169, "trades": 116, "taker_buy_volume": 246015.7, "taker_buy_quote": 12277.1599}, {"ts": 1774983720000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 83895.3, "quote_volume": 4186.72163, "trades": 18, "taker_buy_volume": 83895.3, "taker_buy_quote": 4186.72163}, {"ts": 1774983780000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 78249.8, "quote_volume": 3912.35742, "trades": 5, "taker_buy_volume": 76924.0, "taker_buy_quote": 3846.2}, {"ts": 1774983840000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 58592.0, "quote_volume": 2929.6, "trades": 17, "taker_buy_volume": 58592.0, "taker_buy_quote": 2929.6}, {"ts": 1774983900000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 333615.5, "quote_volume": 16650.49246, "trades": 52, "taker_buy_volume": 228027.7, "taker_buy_quote": 11381.66124}, {"ts": 1774983960000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 236910.3, "quote_volume": 11821.48436, "trades": 27, "taker_buy_volume": 18478.9, "taker_buy_quote": 922.09711}, {"ts": 1774984020000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 51557.6, "quote_volume": 2567.78919, "trades": 9, "taker_buy_volume": 2207.1, "taker_buy_quote": 110.13429}, {"ts": 1774984080000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 63867.2, "quote_volume": 3180.58656, "trades": 17, "taker_buy_volume": 21112.8, "taker_buy_quote": 1051.41744}, {"ts": 1774984140000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 1862.1, "quote_volume": 92.73258, "trades": 1, "taker_buy_volume": 1862.1, "taker_buy_quote": 92.73258}, {"ts": 1774984200000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 394755.7, "quote_volume": 19658.83386, "trades": 46, "taker_buy_volume": 296042.9, "taker_buy_quote": 14742.93642}, {"ts": 1774984260000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 225154.1, "quote_volume": 11207.47984, "trades": 29, "taker_buy_volume": 126049.1, "taker_buy_quote": 6277.24518}, {"ts": 1774984320000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 230.0, "quote_volume": 11.431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984380000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 211111.5, "quote_volume": 10492.24155, "trades": 33, "taker_buy_volume": 124481.5, "taker_buy_quote": 6186.73055}, {"ts": 1774984440000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 65006.5, "quote_volume": 3230.82305, "trades": 9, "taker_buy_volume": 2223.2, "taker_buy_quote": 110.49304}, {"ts": 1774984500000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 70537.4, "quote_volume": 3506.63977, "trades": 9, "taker_buy_volume": 70537.4, "taker_buy_quote": 3506.63977}, {"ts": 1774984560000, "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": 1774984620000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 133582.7, "quote_volume": 6639.06019, "trades": 24, "taker_buy_volume": 55010.1, "taker_buy_quote": 2734.00197}, {"ts": 1774984680000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 94803.2, "quote_volume": 4711.71904, "trades": 11, "taker_buy_volume": 94803.2, "taker_buy_quote": 4711.71904}, {"ts": 1774984740000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 1525.3, "quote_volume": 75.85741, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 24.9}, {"ts": 1774984800000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 192360.8, "quote_volume": 9560.39371, "trades": 30, "taker_buy_volume": 111939.7, "taker_buy_quote": 5563.46504}, {"ts": 1774984860000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 67194.6, "quote_volume": 3338.83942, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984920000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 254501.7, "quote_volume": 12646.36656, "trades": 43, "taker_buy_volume": 119523.0, "taker_buy_quote": 5940.2931}, {"ts": 1774984980000, "open": 0.0497, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 254665.8, "quote_volume": 12631.4468, "trades": 51, "taker_buy_volume": 42393.4, "taker_buy_quote": 2102.73576}, {"ts": 1774985040000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 8227.6, "quote_volume": 408.26648, "trades": 8, "taker_buy_volume": 1775.2, "taker_buy_quote": 88.22744}, {"ts": 1774985100000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0496, "volume": 72585.4, "quote_volume": 3600.33462, "trades": 30, "taker_buy_volume": 48776.4, "taker_buy_quote": 2419.40822}, {"ts": 1774985160000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 914.7, "quote_volume": 45.27765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985220000, "open": 0.0495, "high": 0.0495, "low": 0.0495, "close": 0.0495, "volume": 3651.6, "quote_volume": 180.7542, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985280000, "open": 0.0495, "high": 0.0496, "low": 0.0495, "close": 0.0495, "volume": 6134.7, "quote_volume": 303.71805, "trades": 4, "taker_buy_volume": 504.0, "taker_buy_quote": 24.9984}, {"ts": 1774985340000, "open": 0.0496, "high": 0.0496, "low": 0.0496, "close": 0.0496, "volume": 45608.3, "quote_volume": 2262.17168, "trades": 5, "taker_buy_volume": 45608.3, "taker_buy_quote": 2262.17168}, {"ts": 1774985400000, "open": 0.0496, "high": 0.0497, "low": 0.0496, "close": 0.0497, "volume": 82156.5, "quote_volume": 4080.8783, "trades": 21, "taker_buy_volume": 81256.5, "taker_buy_quote": 4036.2383}, {"ts": 1774985460000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 6136.8, "quote_volume": 304.99896, "trades": 2, "taker_buy_volume": 6136.8, "taker_buy_quote": 304.99896}, {"ts": 1774985520000, "open": 0.0497, "high": 0.0497, "low": 0.0497, "close": 0.0497, "volume": 75755.3, "quote_volume": 3765.03841, "trades": 22, "taker_buy_volume": 75755.3, "taker_buy_quote": 3765.03841}, {"ts": 1774985580000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 146962.9, "quote_volume": 7311.79604, "trades": 30, "taker_buy_volume": 139650.2, "taker_buy_quote": 6948.35485}, {"ts": 1774985640000, "open": 0.0498, "high": 0.0499, "low": 0.0497, "close": 0.0499, "volume": 187148.6, "quote_volume": 9320.77795, "trades": 26, "taker_buy_volume": 148618.4, "taker_buy_quote": 7402.22375}, {"ts": 1774985700000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 5176.6, "quote_volume": 258.31234, "trades": 7, "taker_buy_volume": 5176.6, "taker_buy_quote": 258.31234}, {"ts": 1774985760000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 2010.6, "quote_volume": 100.14206, "trades": 2, "taker_buy_volume": 141.8, "taker_buy_quote": 7.07582}, {"ts": 1774985820000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 2999.9, "quote_volume": 149.49501, "trades": 2, "taker_buy_volume": 999.9, "taker_buy_quote": 49.89501}, {"ts": 1774985880000, "open": 0.0499, "high": 0.0499, "low": 0.0497, "close": 0.0497, "volume": 481551.1, "quote_volume": 23982.66525, "trades": 74, "taker_buy_volume": 126512.3, "taker_buy_quote": 6301.74307}, {"ts": 1774985940000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 1345.6, "quote_volume": 67.01088, "trades": 2, "taker_buy_volume": 1345.6, "taker_buy_quote": 67.01088}, {"ts": 1774986000000, "open": 0.0497, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 109994.3, "quote_volume": 5477.62378, "trades": 21, "taker_buy_volume": 104221.8, "taker_buy_quote": 5190.24564}, {"ts": 1774986060000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 17263.8, "quote_volume": 859.73724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986120000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 192719.7, "quote_volume": 9599.2717, "trades": 29, "taker_buy_volume": 145892.5, "taker_buy_quote": 7267.27714}, {"ts": 1774986180000, "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": 1774986240000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 87093.2, "quote_volume": 4347.79368, "trades": 27, "taker_buy_volume": 85089.2, "taker_buy_quote": 4247.79408}, {"ts": 1774986300000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 404.7, "quote_volume": 20.19453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986360000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 191400.3, "quote_volume": 9570.015, "trades": 32, "taker_buy_volume": 191400.3, "taker_buy_quote": 9570.015}, {"ts": 1774986420000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 97580.5, "quote_volume": 4879.81317, "trades": 18, "taker_buy_volume": 92309.5, "taker_buy_quote": 4616.26317}, {"ts": 1774986480000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 115945.9, "quote_volume": 5801.09354, "trades": 32, "taker_buy_volume": 37985.4, "taker_buy_quote": 1903.06854}, {"ts": 1774986540000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 89375.7, "quote_volume": 4477.72257, "trades": 15, "taker_buy_volume": 89375.7, "taker_buy_quote": 4477.72257}, {"ts": 1774986600000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 177485.0, "quote_volume": 8891.9985, "trades": 34, "taker_buy_volume": 145445.4, "taker_buy_quote": 7286.81454}, {"ts": 1774986660000, "open": 0.0501, "high": 0.0502, "low": 0.05, "close": 0.0501, "volume": 407316.1, "quote_volume": 20406.68961, "trades": 51, "taker_buy_volume": 91962.0, "taker_buy_quote": 4607.9492}, {"ts": 1774986720000, "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": 1774986780000, "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": 1774986840000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 267699.5, "quote_volume": 13411.24495, "trades": 34, "taker_buy_volume": 204208.5, "taker_buy_quote": 10230.84585}, {"ts": 1774986900000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 5429.0, "quote_volume": 272.0925, "trades": 3, "taker_buy_volume": 996.0, "taker_buy_quote": 49.9992}, {"ts": 1774986960000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 67996.6, "quote_volume": 3413.42932, "trades": 5, "taker_buy_volume": 67996.6, "taker_buy_quote": 3413.42932}, {"ts": 1774987020000, "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": 1774987080000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 86074.5, "quote_volume": 4320.9399, "trades": 19, "taker_buy_volume": 82090.5, "taker_buy_quote": 4120.9431}, {"ts": 1774987140000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 631871.8, "quote_volume": 31729.3835, "trades": 71, "taker_buy_volume": 171380.5, "taker_buy_quote": 8612.72024}, {"ts": 1774987200000, "open": 0.0502, "high": 0.0502, "low": 0.0501, "close": 0.0501, "volume": 3895.5, "quote_volume": 195.49226, "trades": 5, "taker_buy_volume": 3277.1, "taker_buy_quote": 164.51042}, {"ts": 1774987260000, "open": 0.0501, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 301303.1, "quote_volume": 15089.87181, "trades": 58, "taker_buy_volume": 114912.4, "taker_buy_quote": 5760.70295}, {"ts": 1774987320000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 261673.2, "quote_volume": 13111.43195, "trades": 30, "taker_buy_volume": 260773.2, "taker_buy_quote": 13066.34195}, {"ts": 1774987380000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 414582.0, "quote_volume": 20770.5582, "trades": 36, "taker_buy_volume": 103173.4, "taker_buy_quote": 5168.98734}, {"ts": 1774987440000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 224433.0, "quote_volume": 11245.98331, "trades": 47, "taker_buy_volume": 206032.8, "taker_buy_quote": 10324.13329}, {"ts": 1774987500000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 127898.2, "quote_volume": 6419.641, "trades": 22, "taker_buy_volume": 119411.8, "taker_buy_quote": 5994.47236}, {"ts": 1774987560000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 3375.0, "quote_volume": 169.425, "trades": 1, "taker_buy_volume": 3375.0, "taker_buy_quote": 169.425}, {"ts": 1774987620000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 51393.2, "quote_volume": 2582.51288, "trades": 15, "taker_buy_volume": 51393.2, "taker_buy_quote": 2582.51288}, {"ts": 1774987680000, "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": 1774987740000, "open": 0.0503, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 224094.7, "quote_volume": 11271.97544, "trades": 41, "taker_buy_volume": 137866.0, "taker_buy_quote": 6936.34883}, {"ts": 1774987800000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 44932.6, "quote_volume": 2259.2086, "trades": 16, "taker_buy_volume": 35920.8, "taker_buy_quote": 1806.81624}, {"ts": 1774987860000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 371855.9, "quote_volume": 18710.68223, "trades": 116, "taker_buy_volume": 308881.0, "taker_buy_quote": 15543.04476}, {"ts": 1774987920000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 35284.3, "quote_volume": 1778.32872, "trades": 15, "taker_buy_volume": 35284.3, "taker_buy_quote": 1778.32872}, {"ts": 1774987980000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 117694.2, "quote_volume": 5924.18768, "trades": 14, "taker_buy_volume": 40553.5, "taker_buy_quote": 2043.8964}, {"ts": 1774988040000, "open": 0.0504, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 93063.8, "quote_volume": 4699.282, "trades": 16, "taker_buy_volume": 88664.8, "taker_buy_quote": 4477.5724}, {"ts": 1774988100000, "open": 0.0505, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 261615.1, "quote_volume": 13212.77371, "trades": 58, "taker_buy_volume": 165193.8, "taker_buy_quote": 8343.97422}, {"ts": 1774988160000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 91905.2, "quote_volume": 4641.2126, "trades": 23, "taker_buy_volume": 43979.3, "taker_buy_quote": 2220.95465}, {"ts": 1774988220000, "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": 1774988280000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 36606.4, "quote_volume": 1848.15841, "trades": 10, "taker_buy_volume": 31958.5, "taker_buy_quote": 1613.90425}, {"ts": 1774988340000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 4361.1, "quote_volume": 220.23555, "trades": 3, "taker_buy_volume": 4361.1, "taker_buy_quote": 220.23555}, {"ts": 1774988400000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 98256.3, "quote_volume": 4961.94315, "trades": 17, "taker_buy_volume": 98256.3, "taker_buy_quote": 4961.94315}, {"ts": 1774988460000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 10661.7, "quote_volume": 538.59569, "trades": 4, "taker_buy_volume": 1798.4, "taker_buy_quote": 90.99904}, {"ts": 1774988520000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 63710.3, "quote_volume": 3223.74118, "trades": 5, "taker_buy_volume": 63710.3, "taker_buy_quote": 3223.74118}, {"ts": 1774988580000, "open": 0.0506, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 1901312.9, "quote_volume": 96210.33214, "trades": 315, "taker_buy_volume": 1500051.5, "taker_buy_quote": 75909.92746}, {"ts": 1774988640000, "open": 0.0506, "high": 0.0507, "low": 0.0505, "close": 0.0506, "volume": 442819.8, "quote_volume": 22407.79351, "trades": 71, "taker_buy_volume": 320894.8, "taker_buy_quote": 16238.44518}, {"ts": 1774988700000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 28731.6, "quote_volume": 1452.63426, "trades": 10, "taker_buy_volume": 16884.6, "taker_buy_quote": 854.36076}, {"ts": 1774988760000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 174807.3, "quote_volume": 8844.85448, "trades": 21, "taker_buy_volume": 170858.3, "taker_buy_quote": 8645.42998}, {"ts": 1774988820000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 349896.2, "quote_volume": 17705.1422, "trades": 54, "taker_buy_volume": 220937.7, "taker_buy_quote": 11179.8421}, {"ts": 1774988880000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 40609.4, "quote_volume": 2056.17564, "trades": 18, "taker_buy_volume": 40609.4, "taker_buy_quote": 2056.17564}, {"ts": 1774988940000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 58873.4, "quote_volume": 2984.98231, "trades": 15, "taker_buy_volume": 54529.7, "taker_buy_quote": 2764.75672}, {"ts": 1774989000000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 394746.4, "quote_volume": 20013.64248, "trades": 71, "taker_buy_volume": 250101.2, "taker_buy_quote": 12680.13084}, {"ts": 1774989060000, "open": 0.0507, "high": 0.0508, "low": 0.0504, "close": 0.0506, "volume": 1967080.4, "quote_volume": 99629.45526, "trades": 339, "taker_buy_volume": 1394936.2, "taker_buy_quote": 70667.27949}, {"ts": 1774989120000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 290570.1, "quote_volume": 14673.79005, "trades": 52, "taker_buy_volume": 269387.6, "taker_buy_quote": 13604.0738}, {"ts": 1774989180000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 162371.6, "quote_volume": 8199.70274, "trades": 23, "taker_buy_volume": 55522.8, "taker_buy_quote": 2803.9014}, {"ts": 1774989240000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 330548.6, "quote_volume": 16646.61861, "trades": 80, "taker_buy_volume": 146066.7, "taker_buy_quote": 7350.53721}, {"ts": 1774989300000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 330171.2, "quote_volume": 16629.4421, "trades": 43, "taker_buy_volume": 239840.7, "taker_buy_quote": 12085.81795}, {"ts": 1774989360000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 2956.1, "quote_volume": 148.98744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989420000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 337973.7, "quote_volume": 17067.67185, "trades": 86, "taker_buy_volume": 186552.4, "taker_buy_quote": 9420.8962}, {"ts": 1774989480000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 11793.5, "quote_volume": 595.57175, "trades": 3, "taker_buy_volume": 11793.5, "taker_buy_quote": 595.57175}, {"ts": 1774989540000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 91502.7, "quote_volume": 4620.88635, "trades": 14, "taker_buy_volume": 87647.6, "taker_buy_quote": 4426.2038}, {"ts": 1774989600000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0505, "volume": 203800.5, "quote_volume": 10281.12665, "trades": 43, "taker_buy_volume": 67278.7, "taker_buy_quote": 3392.22637}, {"ts": 1774989660000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 87174.4, "quote_volume": 4402.3072, "trades": 19, "taker_buy_volume": 86374.4, "taker_buy_quote": 4361.9072}, {"ts": 1774989720000, "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": 1774989780000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 14790.7, "quote_volume": 746.93035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989840000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 108195.7, "quote_volume": 5461.98284, "trades": 15, "taker_buy_volume": 7255.9, "taker_buy_quote": 366.42295}, {"ts": 1774989900000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 181256.3, "quote_volume": 9153.44315, "trades": 18, "taker_buy_volume": 181256.3, "taker_buy_quote": 9153.44315}, {"ts": 1774989960000, "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": 1774990020000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 166551.7, "quote_volume": 8436.5425, "trades": 49, "taker_buy_volume": 160649.6, "taker_buy_quote": 8137.80624}, {"ts": 1774990080000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 82708.6, "quote_volume": 4193.32602, "trades": 14, "taker_buy_volume": 29655.7, "taker_buy_quote": 1503.54399}, {"ts": 1774990140000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 104783.2, "quote_volume": 5305.95031, "trades": 18, "taker_buy_volume": 39203.9, "taker_buy_quote": 1987.63773}, {"ts": 1774990200000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 99.3, "quote_volume": 5.03451, "trades": 1, "taker_buy_volume": 99.3, "taker_buy_quote": 5.03451}, {"ts": 1774990260000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 138.0, "quote_volume": 6.9966, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 6.9966}, {"ts": 1774990320000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 168432.0, "quote_volume": 8522.6592, "trades": 38, "taker_buy_volume": 56669.1, "taker_buy_quote": 2867.45646}, {"ts": 1774990380000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 81423.1, "quote_volume": 4120.00886, "trades": 8, "taker_buy_volume": 81423.1, "taker_buy_quote": 4120.00886}, {"ts": 1774990440000, "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": 1774990500000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 348476.9, "quote_volume": 17695.67604, "trades": 64, "taker_buy_volume": 256241.2, "taker_buy_quote": 13010.10248}, {"ts": 1774990560000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 256366.4, "quote_volume": 13023.41312, "trades": 80, "taker_buy_volume": 156103.9, "taker_buy_quote": 7930.07812}, {"ts": 1774990620000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 5726.7, "quote_volume": 290.91636, "trades": 6, "taker_buy_volume": 5726.7, "taker_buy_quote": 290.91636}, {"ts": 1774990680000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 358260.2, "quote_volume": 18204.93232, "trades": 40, "taker_buy_volume": 270385.4, "taker_buy_quote": 13740.89248}, {"ts": 1774990740000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1692.2, "quote_volume": 86.13298, "trades": 5, "taker_buy_volume": 1692.2, "taker_buy_quote": 86.13298}, {"ts": 1774990800000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 261116.8, "quote_volume": 13289.82065, "trades": 39, "taker_buy_volume": 85473.5, "taker_buy_quote": 4350.60115}, {"ts": 1774990860000, "open": 0.0508, "high": 0.0508, "low": 0.0506, "close": 0.0506, "volume": 203242.6, "quote_volume": 10313.80463, "trades": 43, "taker_buy_volume": 112048.0, "taker_buy_quote": 5687.4485}, {"ts": 1774990920000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 80899.3, "quote_volume": 4101.553, "trades": 14, "taker_buy_volume": 80484.2, "taker_buy_quote": 4080.54894}, {"ts": 1774990980000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 69171.8, "quote_volume": 3507.00038, "trades": 11, "taker_buy_volume": 3807.4, "taker_buy_quote": 193.03518}, {"ts": 1774991040000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 270106.3, "quote_volume": 13669.99469, "trades": 36, "taker_buy_volume": 159574.8, "taker_buy_quote": 8077.10079}, {"ts": 1774991100000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 154489.6, "quote_volume": 7838.3247, "trades": 42, "taker_buy_volume": 154228.3, "taker_buy_quote": 7825.05066}, {"ts": 1774991160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 9768.2, "quote_volume": 497.20138, "trades": 4, "taker_buy_volume": 9768.2, "taker_buy_quote": 497.20138}, {"ts": 1774991220000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 67583.6, "quote_volume": 3433.24688, "trades": 16, "taker_buy_volume": 14194.5, "taker_buy_quote": 721.0806}, {"ts": 1774991280000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 2436.5, "quote_volume": 123.67597, "trades": 2, "taker_buy_volume": 1454.2, "taker_buy_quote": 73.87336}, {"ts": 1774991340000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 321541.1, "quote_volume": 16302.13377, "trades": 27, "taker_buy_volume": 33720.0, "taker_buy_quote": 1709.604}, {"ts": 1774991400000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 123833.3, "quote_volume": 6264.76081, "trades": 33, "taker_buy_volume": 61025.0, "taker_buy_quote": 3087.865}, {"ts": 1774991460000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 188424.7, "quote_volume": 9532.94053, "trades": 41, "taker_buy_volume": 165296.1, "taker_buy_quote": 8363.98266}, {"ts": 1774991520000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 2912.8, "quote_volume": 147.38768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991580000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 304637.8, "quote_volume": 15423.23974, "trades": 41, "taker_buy_volume": 179363.8, "taker_buy_quote": 9084.37534}, {"ts": 1774991640000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 28048.5, "quote_volume": 1422.18097, "trades": 13, "taker_buy_volume": 27654.1, "taker_buy_quote": 1402.18489}, {"ts": 1774991700000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 176084.7, "quote_volume": 8945.10276, "trades": 36, "taker_buy_volume": 128842.2, "taker_buy_quote": 6545.18376}, {"ts": 1774991760000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 3895.6, "quote_volume": 197.79806, "trades": 3, "taker_buy_volume": 2911.4, "taker_buy_quote": 147.89912}, {"ts": 1774991820000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1672.4, "quote_volume": 84.95792, "trades": 2, "taker_buy_volume": 1672.4, "taker_buy_quote": 84.95792}, {"ts": 1774991880000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 183238.4, "quote_volume": 9290.39442, "trades": 28, "taker_buy_volume": 117352.4, "taker_buy_quote": 5949.97422}, {"ts": 1774991940000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 251184.3, "quote_volume": 12760.16244, "trades": 43, "taker_buy_volume": 199629.0, "taker_buy_quote": 10141.1532}, {"ts": 1774992000000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 106767.1, "quote_volume": 5423.29346, "trades": 18, "taker_buy_volume": 37765.2, "taker_buy_quote": 1918.47216}, {"ts": 1774992060000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 142800.0, "quote_volume": 7240.32364, "trades": 31, "taker_buy_volume": 98616.7, "taker_buy_quote": 5000.23033}, {"ts": 1774992120000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 36870.4, "quote_volume": 1869.76526, "trades": 9, "taker_buy_volume": 4359.8, "taker_buy_quote": 221.47784}, {"ts": 1774992180000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 54878.6, "quote_volume": 2782.34502, "trades": 11, "taker_buy_volume": 23800.2, "taker_buy_quote": 1206.67014}, {"ts": 1774992240000, "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": 1774992300000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 1469.4, "quote_volume": 74.45074, "trades": 2, "taker_buy_volume": 991.0, "taker_buy_quote": 50.2437}, {"ts": 1774992360000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 755.1, "quote_volume": 38.22778, "trades": 3, "taker_buy_volume": 197.2, "taker_buy_quote": 9.99804}, {"ts": 1774992420000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 1401.7, "quote_volume": 71.06619, "trades": 3, "taker_buy_volume": 1401.7, "taker_buy_quote": 71.06619}, {"ts": 1774992480000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 4140.1, "quote_volume": 209.90307, "trades": 2, "taker_buy_volume": 4140.1, "taker_buy_quote": 209.90307}, {"ts": 1774992540000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 39882.6, "quote_volume": 2022.04782, "trades": 9, "taker_buy_volume": 39882.6, "taker_buy_quote": 2022.04782}, {"ts": 1774992600000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 274833.0, "quote_volume": 13935.70354, "trades": 30, "taker_buy_volume": 119081.8, "taker_buy_quote": 6039.1177}, {"ts": 1774992660000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 215593.1, "quote_volume": 10898.72141, "trades": 62, "taker_buy_volume": 90941.6, "taker_buy_quote": 4595.07239}, {"ts": 1774992720000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 602.3, "quote_volume": 30.41615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992780000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 25572.3, "quote_volume": 1293.92073, "trades": 9, "taker_buy_volume": 25195.8, "taker_buy_quote": 1274.90748}, {"ts": 1774992840000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 118628.2, "quote_volume": 6003.61486, "trades": 22, "taker_buy_volume": 117728.2, "taker_buy_quote": 5958.07486}, {"ts": 1774992900000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 12692.2, "quote_volume": 643.49454, "trades": 2, "taker_buy_volume": 12692.2, "taker_buy_quote": 643.49454}, {"ts": 1774992960000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 690.6, "quote_volume": 35.00354, "trades": 2, "taker_buy_volume": 591.8, "taker_buy_quote": 30.00426}, {"ts": 1774993020000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 85432.2, "quote_volume": 4331.41254, "trades": 25, "taker_buy_volume": 84532.2, "taker_buy_quote": 4285.78254}, {"ts": 1774993080000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 267023.9, "quote_volume": 13524.02257, "trades": 33, "taker_buy_volume": 1725.6, "taker_buy_quote": 87.48792}, {"ts": 1774993140000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 136645.3, "quote_volume": 6914.5433, "trades": 24, "taker_buy_volume": 62679.9, "taker_buy_quote": 3171.89406}, {"ts": 1774993200000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 1007.8, "quote_volume": 50.90378, "trades": 2, "taker_buy_volume": 98.8, "taker_buy_quote": 4.99928}, {"ts": 1774993260000, "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": 1774993320000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 71750.5, "quote_volume": 3630.5753, "trades": 28, "taker_buy_volume": 60810.6, "taker_buy_quote": 3077.01636}, {"ts": 1774993380000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 7365.9, "quote_volume": 372.49104, "trades": 6, "taker_buy_volume": 5130.9, "taker_buy_quote": 259.62354}, {"ts": 1774993440000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 20971.2, "quote_volume": 1059.13048, "trades": 3, "taker_buy_volume": 848.8, "taker_buy_quote": 42.94928}, {"ts": 1774993500000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 14559.8, "quote_volume": 735.2699, "trades": 14, "taker_buy_volume": 7386.4, "taker_buy_quote": 373.0132}, {"ts": 1774993560000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 2539.8, "quote_volume": 128.2599, "trades": 4, "taker_buy_volume": 2539.8, "taker_buy_quote": 128.2599}, {"ts": 1774993620000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 799.2, "quote_volume": 40.3596, "trades": 4, "taker_buy_volume": 799.2, "taker_buy_quote": 40.3596}, {"ts": 1774993680000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 2724.7, "quote_volume": 137.47073, "trades": 2, "taker_buy_volume": 1458.5, "taker_buy_quote": 73.65425}, {"ts": 1774993740000, "open": 0.0505, "high": 0.0507, "low": 0.0505, "close": 0.0507, "volume": 226897.4, "quote_volume": 11470.76372, "trades": 41, "taker_buy_volume": 226897.4, "taker_buy_quote": 11470.76372}, {"ts": 1774993800000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 95781.0, "quote_volume": 4846.5186, "trades": 21, "taker_buy_volume": 23743.2, "taker_buy_quote": 1201.40592}, {"ts": 1774993860000, "open": 0.0505, "high": 0.0506, "low": 0.0503, "close": 0.0503, "volume": 281306.4, "quote_volume": 14196.11362, "trades": 72, "taker_buy_volume": 68641.9, "taker_buy_quote": 3466.06263}, {"ts": 1774993920000, "open": 0.0504, "high": 0.0504, "low": 0.0504, "close": 0.0504, "volume": 58501.1, "quote_volume": 2948.45544, "trades": 11, "taker_buy_volume": 58501.1, "taker_buy_quote": 2948.45544}, {"ts": 1774993980000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 171148.3, "quote_volume": 8642.98915, "trades": 32, "taker_buy_volume": 127415.8, "taker_buy_quote": 6434.4979}, {"ts": 1774994040000, "open": 0.0505, "high": 0.0505, "low": 0.0505, "close": 0.0505, "volume": 6105.5, "quote_volume": 308.32775, "trades": 1, "taker_buy_volume": 6105.5, "taker_buy_quote": 308.32775}, {"ts": 1774994100000, "open": 0.0505, "high": 0.0506, "low": 0.0505, "close": 0.0505, "volume": 191461.0, "quote_volume": 9672.07972, "trades": 40, "taker_buy_volume": 108438.7, "taker_buy_quote": 5479.45357}, {"ts": 1774994160000, "open": 0.0505, "high": 0.0505, "low": 0.0504, "close": 0.0504, "volume": 88397.4, "quote_volume": 4455.33463, "trades": 19, "taker_buy_volume": 8245.6, "taker_buy_quote": 415.68391}, {"ts": 1774994220000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 66115.4, "quote_volume": 3325.59112, "trades": 58, "taker_buy_volume": 58388.4, "taker_buy_quote": 2936.93652}, {"ts": 1774994280000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0504, "volume": 89745.6, "quote_volume": 4517.03091, "trades": 16, "taker_buy_volume": 89745.6, "taker_buy_quote": 4517.03091}, {"ts": 1774994340000, "open": 0.0503, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 220109.2, "quote_volume": 11071.88958, "trades": 49, "taker_buy_volume": 118386.7, "taker_buy_quote": 5955.24783}, {"ts": 1774994400000, "open": 0.0504, "high": 0.0504, "low": 0.0503, "close": 0.0503, "volume": 990626.8, "quote_volume": 49916.73179, "trades": 201, "taker_buy_volume": 707857.3, "taker_buy_quote": 35674.47335}, {"ts": 1774994460000, "open": 0.0503, "high": 0.0503, "low": 0.0501, "close": 0.0502, "volume": 201528.5, "quote_volume": 10117.01674, "trades": 50, "taker_buy_volume": 43279.5, "taker_buy_quote": 2174.25868}, {"ts": 1774994520000, "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 784717.3, "quote_volume": 39252.79628, "trades": 172, "taker_buy_volume": 357756.8, "taker_buy_quote": 17889.21874}, {"ts": 1774994580000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 137505.8, "quote_volume": 6875.30865, "trades": 21, "taker_buy_volume": 186.5, "taker_buy_quote": 9.34365}, {"ts": 1774994640000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 408683.0, "quote_volume": 20467.58941, "trades": 49, "taker_buy_volume": 258671.5, "taker_buy_quote": 12959.44215}, {"ts": 1774994700000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 17848.0, "quote_volume": 892.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994760000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 2940.3, "quote_volume": 147.015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994820000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 793.2, "quote_volume": 39.73932, "trades": 1, "taker_buy_volume": 793.2, "taker_buy_quote": 39.73932}, {"ts": 1774994880000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 140163.7, "quote_volume": 7008.185, "trades": 42, "taker_buy_volume": 76461.1, "taker_buy_quote": 3823.055}, {"ts": 1774994940000, "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.05, "volume": 228590.2, "quote_volume": 11408.39993, "trades": 48, "taker_buy_volume": 148652.7, "taker_buy_quote": 7419.72104}, {"ts": 1774995000000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 496990.0, "quote_volume": 24850.5, "trades": 67, "taker_buy_volume": 496990.0, "taker_buy_quote": 24850.5}, {"ts": 1774995060000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 102260.0, "quote_volume": 5123.226, "trades": 27, "taker_buy_volume": 65578.6, "taker_buy_quote": 3285.48786}, {"ts": 1774995120000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 146145.5, "quote_volume": 7307.56948, "trades": 22, "taker_buy_volume": 41361.0, "taker_buy_quote": 2068.34448}, {"ts": 1774995180000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 21878.2, "quote_volume": 1093.91, "trades": 8, "taker_buy_volume": 21878.2, "taker_buy_quote": 1093.91}, {"ts": 1774995240000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 97851.3, "quote_volume": 4898.03517, "trades": 24, "taker_buy_volume": 97851.3, "taker_buy_quote": 4898.03517}, {"ts": 1774995300000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 146532.5, "quote_volume": 7341.27825, "trades": 21, "taker_buy_volume": 90782.8, "taker_buy_quote": 4548.21828}, {"ts": 1774995360000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 12977.4, "quote_volume": 651.43954, "trades": 3, "taker_buy_volume": 12718.0, "taker_buy_quote": 638.4436}, {"ts": 1774995420000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 122584.2, "quote_volume": 6153.72684, "trades": 12, "taker_buy_volume": 122584.2, "taker_buy_quote": 6153.72684}, {"ts": 1774995480000, "open": 0.0501, "high": 0.0502, "low": 0.0501, "close": 0.0502, "volume": 18693.0, "quote_volume": 937.79108, "trades": 6, "taker_buy_volume": 12717.8, "taker_buy_quote": 638.43356}, {"ts": 1774995540000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 40145.4, "quote_volume": 2015.29908, "trades": 12, "taker_buy_volume": 40145.4, "taker_buy_quote": 2015.29908}, {"ts": 1774995600000, "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0504, "volume": 350120.8, "quote_volume": 17623.71114, "trades": 63, "taker_buy_volume": 298298.6, "taker_buy_quote": 15012.34766}, {"ts": 1774995660000, "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0503, "volume": 172184.1, "quote_volume": 8661.5169, "trades": 42, "taker_buy_volume": 95435.8, "taker_buy_quote": 4801.14357}, {"ts": 1774995720000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 16455.4, "quote_volume": 826.06108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995780000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 29146.4, "quote_volume": 1466.06392, "trades": 4, "taker_buy_volume": 29146.4, "taker_buy_quote": 1466.06392}, {"ts": 1774995840000, "open": 0.0503, "high": 0.0503, "low": 0.0503, "close": 0.0503, "volume": 65638.4, "quote_volume": 3301.61152, "trades": 17, "taker_buy_volume": 65638.4, "taker_buy_quote": 3301.61152}, {"ts": 1774995900000, "open": 0.0503, "high": 0.0503, "low": 0.0502, "close": 0.0502, "volume": 228866.6, "quote_volume": 11490.35924, "trades": 36, "taker_buy_volume": 138697.9, "taker_buy_quote": 6963.8905}, {"ts": 1774995960000, "open": 0.0502, "high": 0.0503, "low": 0.0502, "close": 0.0503, "volume": 78501.6, "quote_volume": 3945.01834, "trades": 12, "taker_buy_volume": 78501.6, "taker_buy_quote": 3945.01834}, {"ts": 1774996020000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 175019.5, "quote_volume": 8785.9789, "trades": 27, "taker_buy_volume": 67448.7, "taker_buy_quote": 3385.92474}, {"ts": 1774996080000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 48552.8, "quote_volume": 2437.35056, "trades": 12, "taker_buy_volume": 38439.0, "taker_buy_quote": 1929.6378}, {"ts": 1774996140000, "open": 0.0502, "high": 0.0502, "low": 0.0502, "close": 0.0502, "volume": 201650.2, "quote_volume": 10122.84004, "trades": 33, "taker_buy_volume": 92454.4, "taker_buy_quote": 4641.21088}, {"ts": 1774996200000, "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.0501, "volume": 378462.5, "quote_volume": 18968.04608, "trades": 53, "taker_buy_volume": 62509.7, "taker_buy_quote": 3133.1949}, {"ts": 1774996260000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 10427.0, "quote_volume": 521.35, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996320000, "open": 0.05, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 217927.9, "quote_volume": 10884.57547, "trades": 47, "taker_buy_volume": 86211.1, "taker_buy_quote": 4306.40907}, {"ts": 1774996380000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 353677.2, "quote_volume": 17613.14169, "trades": 60, "taker_buy_volume": 145523.8, "taker_buy_quote": 7247.10237}, {"ts": 1774996440000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 252773.9, "quote_volume": 12588.14022, "trades": 40, "taker_buy_volume": 179063.3, "taker_buy_quote": 8917.35234}, {"ts": 1774996500000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 14951.5, "quote_volume": 745.93165, "trades": 7, "taker_buy_volume": 13469.5, "taker_buy_quote": 672.12805}, {"ts": 1774996560000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 185578.1, "quote_volume": 9244.11729, "trades": 20, "taker_buy_volume": 92607.3, "taker_buy_quote": 4614.17145}, {"ts": 1774996620000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 46019.4, "quote_volume": 2296.36806, "trades": 19, "taker_buy_volume": 46019.4, "taker_buy_quote": 2296.36806}, {"ts": 1774996680000, "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": 1774996740000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 12668.3, "quote_volume": 632.14817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996800000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 420483.9, "quote_volume": 20978.75526, "trades": 61, "taker_buy_volume": 153333.8, "taker_buy_quote": 7651.35662}, {"ts": 1774996860000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 35561.0, "quote_volume": 1774.44907, "trades": 12, "taker_buy_volume": 5846.0, "taker_buy_quote": 291.7154}, {"ts": 1774996920000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 46106.5, "quote_volume": 2300.11173, "trades": 3, "taker_buy_volume": 40080.3, "taker_buy_quote": 2000.00697}, {"ts": 1774996980000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 225669.3, "quote_volume": 11260.80669, "trades": 44, "taker_buy_volume": 175479.4, "taker_buy_quote": 8756.42206}, {"ts": 1774997040000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 321006.4, "quote_volume": 16018.21936, "trades": 41, "taker_buy_volume": 251962.2, "taker_buy_quote": 12572.91378}, {"ts": 1774997100000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 3406.8, "quote_volume": 169.99932, "trades": 1, "taker_buy_volume": 3406.8, "taker_buy_quote": 169.99932}, {"ts": 1774997160000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 209246.1, "quote_volume": 10441.38039, "trades": 35, "taker_buy_volume": 70649.6, "taker_buy_quote": 3525.41504}, {"ts": 1774997220000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 15909.2, "quote_volume": 793.86908, "trades": 7, "taker_buy_volume": 15909.2, "taker_buy_quote": 793.86908}, {"ts": 1774997280000, "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": 1774997340000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 178853.2, "quote_volume": 8924.77468, "trades": 23, "taker_buy_volume": 90441.5, "taker_buy_quote": 4513.03085}, {"ts": 1774997400000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 325010.6, "quote_volume": 16235.94818, "trades": 40, "taker_buy_volume": 286793.0, "taker_buy_quote": 14325.06818}, {"ts": 1774997460000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3996.0, "quote_volume": 199.8, "trades": 1, "taker_buy_volume": 3996.0, "taker_buy_quote": 199.8}, {"ts": 1774997520000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 518.8, "quote_volume": 25.92858, "trades": 3, "taker_buy_volume": 404.6, "taker_buy_quote": 20.23}, {"ts": 1774997580000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 303.0, "quote_volume": 15.15, "trades": 1, "taker_buy_volume": 303.0, "taker_buy_quote": 15.15}, {"ts": 1774997640000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 80940.7, "quote_volume": 4040.23519, "trades": 6, "taker_buy_volume": 12942.6, "taker_buy_quote": 647.13}, {"ts": 1774997700000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 1283.9, "quote_volume": 64.18301, "trades": 4, "taker_buy_volume": 1164.0, "taker_buy_quote": 58.2}, {"ts": 1774997760000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 100.0, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.0}, {"ts": 1774997820000, "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": 1774997880000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 2149.4, "quote_volume": 107.47, "trades": 2, "taker_buy_volume": 2149.4, "taker_buy_quote": 107.47}, {"ts": 1774997940000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 44415.8, "quote_volume": 2216.7194, "trades": 21, "taker_buy_volume": 20941.9, "taker_buy_quote": 1045.37179}, {"ts": 1774998000000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 78326.0, "quote_volume": 3908.62545, "trades": 15, "taker_buy_volume": 78326.0, "taker_buy_quote": 3908.62545}, {"ts": 1774998060000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 307796.9, "quote_volume": 15360.54799, "trades": 49, "taker_buy_volume": 166727.8, "taker_buy_quote": 8321.1999}, {"ts": 1774998120000, "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": 1774998180000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 228840.6, "quote_volume": 11419.19594, "trades": 37, "taker_buy_volume": 192363.8, "taker_buy_quote": 9599.00362}, {"ts": 1774998240000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 126442.9, "quote_volume": 6322.32887, "trades": 19, "taker_buy_volume": 120611.6, "taker_buy_quote": 6030.76387}, {"ts": 1774998300000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 65276.5, "quote_volume": 3263.55859, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998360000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 206957.5, "quote_volume": 10327.17925, "trades": 40, "taker_buy_volume": 95177.1, "taker_buy_quote": 4749.33729}, {"ts": 1774998420000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 101.4, "quote_volume": 5.05986, "trades": 1, "taker_buy_volume": 101.4, "taker_buy_quote": 5.05986}, {"ts": 1774998480000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 663.4, "quote_volume": 33.10366, "trades": 1, "taker_buy_volume": 663.4, "taker_buy_quote": 33.10366}, {"ts": 1774998540000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 4004.0, "quote_volume": 199.7996, "trades": 1, "taker_buy_volume": 4004.0, "taker_buy_quote": 199.7996}, {"ts": 1774998600000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 4811.5, "quote_volume": 240.09385, "trades": 2, "taker_buy_volume": 4811.5, "taker_buy_quote": 240.09385}, {"ts": 1774998660000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 172275.3, "quote_volume": 8583.94983, "trades": 33, "taker_buy_volume": 58860.7, "taker_buy_quote": 2935.90275}, {"ts": 1774998720000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 7025.7, "quote_volume": 349.89007, "trades": 4, "taker_buy_volume": 102.1, "taker_buy_quote": 5.09479}, {"ts": 1774998780000, "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": 1774998840000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 5835.6, "quote_volume": 290.69644, "trades": 3, "taker_buy_volume": 835.6, "taker_buy_quote": 41.69644}, {"ts": 1774998900000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0497, "volume": 76253.5, "quote_volume": 3796.59129, "trades": 54, "taker_buy_volume": 56958.8, "taker_buy_quote": 2836.54824}, {"ts": 1774998960000, "open": 0.0498, "high": 0.0498, "low": 0.0497, "close": 0.0498, "volume": 209193.8, "quote_volume": 10417.48696, "trades": 37, "taker_buy_volume": 118473.3, "taker_buy_quote": 5899.97034}, {"ts": 1774999020000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 92366.6, "quote_volume": 4599.85668, "trades": 19, "taker_buy_volume": 92366.6, "taker_buy_quote": 4599.85668}, {"ts": 1774999080000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 79060.9, "quote_volume": 3945.13891, "trades": 22, "taker_buy_volume": 75052.9, "taker_buy_quote": 3745.13971}, {"ts": 1774999140000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 22279.3, "quote_volume": 1111.73707, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999200000, "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": 1774999260000, "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": 1774999320000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 305388.4, "quote_volume": 15240.87529, "trades": 63, "taker_buy_volume": 191463.5, "taker_buy_quote": 9556.02278}, {"ts": 1774999380000, "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": 1774999440000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 353.8, "quote_volume": 17.69, "trades": 1, "taker_buy_volume": 353.8, "taker_buy_quote": 17.69}, {"ts": 1774999500000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 153776.5, "quote_volume": 7688.825, "trades": 24, "taker_buy_volume": 75216.7, "taker_buy_quote": 3760.835}, {"ts": 1774999560000, "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": 1774999620000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 3940.3, "quote_volume": 197.015, "trades": 3, "taker_buy_volume": 3940.3, "taker_buy_quote": 197.015}, {"ts": 1774999680000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 100.0, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.0}, {"ts": 1774999740000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 1755.6, "quote_volume": 87.75204, "trades": 2, "taker_buy_volume": 1476.0, "taker_buy_quote": 73.8}, {"ts": 1774999800000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 18638.8, "quote_volume": 930.34126, "trades": 2, "taker_buy_volume": 2651.4, "taker_buy_quote": 132.57}, {"ts": 1774999860000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 132262.5, "quote_volume": 6599.89875, "trades": 20, "taker_buy_volume": 97703.5, "taker_buy_quote": 4875.40465}, {"ts": 1774999920000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 108520.3, "quote_volume": 5415.16297, "trades": 17, "taker_buy_volume": 45553.8, "taker_buy_quote": 2273.13462}, {"ts": 1774999980000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 276598.4, "quote_volume": 13802.26016, "trades": 27, "taker_buy_volume": 197132.6, "taker_buy_quote": 9836.91674}, {"ts": 1775000040000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 1764.6, "quote_volume": 88.0821, "trades": 4, "taker_buy_volume": 285.6, "taker_buy_quote": 14.28}, {"ts": 1775000100000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 273324.9, "quote_volume": 13638.94257, "trades": 29, "taker_buy_volume": 183118.7, "taker_buy_quote": 9137.65319}, {"ts": 1775000160000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 1200.0, "quote_volume": 60.0, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 60.0}, {"ts": 1775000220000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 2170.9, "quote_volume": 108.545, "trades": 2, "taker_buy_volume": 2170.9, "taker_buy_quote": 108.545}, {"ts": 1775000280000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 210.4, "quote_volume": 10.52, "trades": 1, "taker_buy_volume": 210.4, "taker_buy_quote": 10.52}, {"ts": 1775000340000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 2799.4, "quote_volume": 139.97, "trades": 3, "taker_buy_volume": 2799.4, "taker_buy_quote": 139.97}, {"ts": 1775000400000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 55286.6, "quote_volume": 2764.33, "trades": 4, "taker_buy_volume": 55286.6, "taker_buy_quote": 2764.33}, {"ts": 1775000460000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 12036.7, "quote_volume": 601.835, "trades": 13, "taker_buy_volume": 12036.7, "taker_buy_quote": 601.835}, {"ts": 1775000520000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 2578.6, "quote_volume": 128.93, "trades": 1, "taker_buy_volume": 2578.6, "taker_buy_quote": 128.93}, {"ts": 1775000580000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 10074.7, "quote_volume": 503.735, "trades": 1, "taker_buy_volume": 10074.7, "taker_buy_quote": 503.735}, {"ts": 1775000640000, "open": 0.05, "high": 0.05, "low": 0.05, "close": 0.05, "volume": 173.9, "quote_volume": 8.695, "trades": 1, "taker_buy_volume": 173.9, "taker_buy_quote": 8.695}, {"ts": 1775000700000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 163037.3, "quote_volume": 8135.56127, "trades": 19, "taker_buy_volume": 37731.8, "taker_buy_quote": 1882.81682}, {"ts": 1775000760000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 2313.6, "quote_volume": 115.44864, "trades": 3, "taker_buy_volume": 2313.6, "taker_buy_quote": 115.44864}, {"ts": 1775000820000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 15239.7, "quote_volume": 760.44099, "trades": 9, "taker_buy_volume": 15039.3, "taker_buy_quote": 750.46107}, {"ts": 1775000880000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 240.4, "quote_volume": 11.99596, "trades": 1, "taker_buy_volume": 240.4, "taker_buy_quote": 11.99596}, {"ts": 1775000940000, "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": 1775001000000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 104937.3, "quote_volume": 5236.37127, "trades": 22, "taker_buy_volume": 87863.5, "taker_buy_quote": 4384.38865}, {"ts": 1775001060000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 6618.9, "quote_volume": 330.41329, "trades": 4, "taker_buy_volume": 1301.8, "taker_buy_quote": 65.09}, {"ts": 1775001120000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 13867.9, "quote_volume": 692.00821, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001180000, "open": 0.0499, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 30555.6, "quote_volume": 1526.69434, "trades": 4, "taker_buy_volume": 19699.0, "taker_buy_quote": 984.95}, {"ts": 1775001240000, "open": 0.0499, "high": 0.0499, "low": 0.0499, "close": 0.0499, "volume": 41844.1, "quote_volume": 2088.02059, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001300000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 297336.0, "quote_volume": 14835.87663, "trades": 42, "taker_buy_volume": 98271.1, "taker_buy_quote": 4903.72789}, {"ts": 1775001360000, "open": 0.0498, "high": 0.0498, "low": 0.0498, "close": 0.0498, "volume": 18022.9, "quote_volume": 897.54042, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001420000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 19506.8, "quote_volume": 972.53839, "trades": 6, "taker_buy_volume": 10997.5, "taker_buy_quote": 548.77525}, {"ts": 1775001480000, "open": 0.0498, "high": 0.0499, "low": 0.0498, "close": 0.0499, "volume": 81020.8, "quote_volume": 4041.53801, "trades": 17, "taker_buy_volume": 67021.7, "taker_buy_quote": 3344.38283}, {"ts": 1775001540000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.05, "volume": 33491.1, "quote_volume": 1673.20636, "trades": 8, "taker_buy_volume": 20004.7, "taker_buy_quote": 1000.235}, {"ts": 1775001600000, "open": 0.05, "high": 0.05, "low": 0.0499, "close": 0.0499, "volume": 8089.8, "quote_volume": 403.70331, "trades": 3, "taker_buy_volume": 222.9, "taker_buy_quote": 11.145}, {"ts": 1775001660000, "open": 0.0499, "high": 0.0499, "low": 0.0498, "close": 0.0498, "volume": 188240.2, "quote_volume": 9391.40963, "trades": 26, "taker_buy_volume": 22258.3, "taker_buy_quote": 1110.68917}, {"ts": 1775001720000, "open": 0.0498, "high": 0.05, "low": 0.0498, "close": 0.0499, "volume": 159924.5, "quote_volume": 7980.0108, "trades": 23, "taker_buy_volume": 139815.9, "taker_buy_quote": 6978.4906}, {"ts": 1775001780000, "open": 0.05, "high": 0.0501, "low": 0.05, "close": 0.05, "volume": 295425.3, "quote_volume": 14792.68076, "trades": 49, "taker_buy_volume": 157117.1, "taker_buy_quote": 7864.56227}, {"ts": 1775001840000, "open": 0.0501, "high": 0.0501, "low": 0.05, "close": 0.0501, "volume": 241932.5, "quote_volume": 12119.59329, "trades": 32, "taker_buy_volume": 126627.3, "taker_buy_quote": 6344.02773}, {"ts": 1775001900000, "open": 0.0501, "high": 0.0501, "low": 0.0501, "close": 0.0501, "volume": 281669.8, "quote_volume": 14111.65698, "trades": 37, "taker_buy_volume": 50295.5, "taker_buy_quote": 2519.80455}, {"ts": 1775001960000, "open": 0.0501, "high": 0.0504, "low": 0.0501, "close": 0.0503, "volume": 751407.8, "quote_volume": 37762.37428, "trades": 117, "taker_buy_volume": 539329.6, "taker_buy_quote": 27096.55956}, {"ts": 1775002020000, "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.0501, "volume": 2457879.0, "quote_volume": 123104.82376, "trades": 350, "taker_buy_volume": 1708564.2, "taker_buy_quote": 85594.23418}, {"ts": 1775002080000, "open": 0.0501, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 1416277.9, "quote_volume": 70885.98702, "trades": 245, "taker_buy_volume": 734550.6, "taker_buy_quote": 36781.20332}, {"ts": 1775002140000, "open": 0.05, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 492972.0, "quote_volume": 24580.53269, "trades": 72, "taker_buy_volume": 42388.8, "taker_buy_quote": 2116.44082}, {"ts": 1775002200000, "open": 0.0499, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 913034.4, "quote_volume": 45645.92159, "trades": 94, "taker_buy_volume": 881891.9, "taker_buy_quote": 44089.46692}, {"ts": 1775002260000, "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 1954960.3, "quote_volume": 97805.68069, "trades": 229, "taker_buy_volume": 1207189.3, "taker_buy_quote": 60417.52289}, {"ts": 1775002320000, "open": 0.05, "high": 0.0502, "low": 0.0498, "close": 0.05, "volume": 3057831.7, "quote_volume": 152944.3183, "trades": 320, "taker_buy_volume": 1968057.6, "taker_buy_quote": 98491.27103}, {"ts": 1775002380000, "open": 0.0501, "high": 0.0504, "low": 0.05, "close": 0.0501, "volume": 5810026.9, "quote_volume": 291736.00638, "trades": 901, "taker_buy_volume": 4147772.8, "taker_buy_quote": 208324.82206}, {"ts": 1775002440000, "open": 0.05, "high": 0.0506, "low": 0.05, "close": 0.0505, "volume": 3583429.0, "quote_volume": 180347.04627, "trades": 448, "taker_buy_volume": 2993310.7, "taker_buy_quote": 150682.40707}, {"ts": 1775002500000, "open": 0.0506, "high": 0.0507, "low": 0.0504, "close": 0.0506, "volume": 1090094.8, "quote_volume": 55159.04657, "trades": 166, "taker_buy_volume": 735167.7, "taker_buy_quote": 37207.38294}, {"ts": 1775002560000, "open": 0.0506, "high": 0.0509, "low": 0.0506, "close": 0.0509, "volume": 1892127.9, "quote_volume": 95981.27358, "trades": 191, "taker_buy_volume": 1736904.6, "taker_buy_quote": 88116.28462}, {"ts": 1775002620000, "open": 0.0509, "high": 0.0514, "low": 0.0509, "close": 0.0513, "volume": 1088990.1, "quote_volume": 55785.52092, "trades": 260, "taker_buy_volume": 972887.3, "taker_buy_quote": 49831.35386}, {"ts": 1775002680000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 858983.5, "quote_volume": 43958.06884, "trades": 116, "taker_buy_volume": 454021.8, "taker_buy_quote": 23232.59567}, {"ts": 1775002740000, "open": 0.0513, "high": 0.0513, "low": 0.051, "close": 0.051, "volume": 1549353.2, "quote_volume": 79220.07682, "trades": 263, "taker_buy_volume": 1012414.3, "taker_buy_quote": 51777.45778}, {"ts": 1775002800000, "open": 0.051, "high": 0.0511, "low": 0.0504, "close": 0.0504, "volume": 794429.2, "quote_volume": 40310.75264, "trades": 178, "taker_buy_volume": 237412.6, "taker_buy_quote": 12042.46796}, {"ts": 1775002860000, "open": 0.0505, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 673849.3, "quote_volume": 34022.97247, "trades": 107, "taker_buy_volume": 430459.8, "taker_buy_quote": 21732.81364}, {"ts": 1775002920000, "open": 0.0504, "high": 0.0508, "low": 0.0503, "close": 0.0508, "volume": 615087.1, "quote_volume": 31111.27895, "trades": 93, "taker_buy_volume": 521031.4, "taker_buy_quote": 26359.74215}, {"ts": 1775002980000, "open": 0.0509, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 672797.6, "quote_volume": 34301.03538, "trades": 142, "taker_buy_volume": 500493.2, "taker_buy_quote": 25523.21074}, {"ts": 1775003040000, "open": 0.051, "high": 0.0511, "low": 0.0507, "close": 0.0508, "volume": 1642934.2, "quote_volume": 83639.19929, "trades": 227, "taker_buy_volume": 957219.4, "taker_buy_quote": 48744.87893}, {"ts": 1775003100000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0505, "volume": 794673.3, "quote_volume": 40230.99647, "trades": 134, "taker_buy_volume": 423864.4, "taker_buy_quote": 21456.18841}, {"ts": 1775003160000, "open": 0.0506, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 618161.6, "quote_volume": 31344.16562, "trades": 67, "taker_buy_volume": 461677.7, "taker_buy_quote": 23424.69356}, {"ts": 1775003220000, "open": 0.0508, "high": 0.0511, "low": 0.0507, "close": 0.051, "volume": 757152.7, "quote_volume": 38572.87114, "trades": 119, "taker_buy_volume": 447948.8, "taker_buy_quote": 22823.87254}, {"ts": 1775003280000, "open": 0.051, "high": 0.051, "low": 0.0508, "close": 0.0509, "volume": 837778.7, "quote_volume": 42617.36838, "trades": 113, "taker_buy_volume": 491318.6, "taker_buy_quote": 24995.68433}, {"ts": 1775003340000, "open": 0.0509, "high": 0.051, "low": 0.0508, "close": 0.0509, "volume": 549425.7, "quote_volume": 27969.99524, "trades": 82, "taker_buy_volume": 371071.7, "taker_buy_quote": 18891.87514}, {"ts": 1775003400000, "open": 0.0509, "high": 0.051, "low": 0.0508, "close": 0.051, "volume": 619694.0, "quote_volume": 31529.42623, "trades": 85, "taker_buy_volume": 418015.6, "taker_buy_quote": 21276.55185}, {"ts": 1775003460000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 436025.2, "quote_volume": 22280.73717, "trades": 75, "taker_buy_volume": 284714.3, "taker_buy_quote": 14548.90073}, {"ts": 1775003520000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.0511, "volume": 710001.3, "quote_volume": 36234.76749, "trades": 120, "taker_buy_volume": 477980.1, "taker_buy_quote": 24397.09963}, {"ts": 1775003580000, "open": 0.0511, "high": 0.0514, "low": 0.0511, "close": 0.0514, "volume": 2664730.5, "quote_volume": 136632.52289, "trades": 346, "taker_buy_volume": 1304846.9, "taker_buy_quote": 66945.20352}, {"ts": 1775003640000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 2275986.9, "quote_volume": 116651.12671, "trades": 384, "taker_buy_volume": 1411579.1, "taker_buy_quote": 72361.92717}, {"ts": 1775003700000, "open": 0.0513, "high": 0.0513, "low": 0.0507, "close": 0.0507, "volume": 1142813.8, "quote_volume": 58390.68384, "trades": 239, "taker_buy_volume": 230802.9, "taker_buy_quote": 11785.47518}, {"ts": 1775003760000, "open": 0.0508, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 1055830.5, "quote_volume": 53680.0177, "trades": 141, "taker_buy_volume": 600294.4, "taker_buy_quote": 30520.81684}, {"ts": 1775003820000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 506901.3, "quote_volume": 25853.92324, "trades": 89, "taker_buy_volume": 268353.2, "taker_buy_quote": 13687.97014}, {"ts": 1775003880000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.0511, "volume": 1197444.4, "quote_volume": 61083.8539, "trades": 78, "taker_buy_volume": 925638.8, "taker_buy_quote": 47209.04203}, {"ts": 1775003940000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 31645.9, "quote_volume": 1618.50679, "trades": 25, "taker_buy_volume": 31645.9, "taker_buy_quote": 1618.50679}, {"ts": 1775004000000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 321337.7, "quote_volume": 16461.07116, "trades": 88, "taker_buy_volume": 199406.8, "taker_buy_quote": 10218.24993}, {"ts": 1775004060000, "open": 0.0512, "high": 0.0515, "low": 0.0511, "close": 0.0513, "volume": 903888.8, "quote_volume": 46428.5225, "trades": 161, "taker_buy_volume": 614717.5, "taker_buy_quote": 31576.90023}, {"ts": 1775004120000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 441326.9, "quote_volume": 22535.14819, "trades": 106, "taker_buy_volume": 243649.5, "taker_buy_quote": 12438.39621}, {"ts": 1775004180000, "open": 0.0511, "high": 0.0513, "low": 0.051, "close": 0.0513, "volume": 287215.1, "quote_volume": 14686.2959, "trades": 49, "taker_buy_volume": 191506.4, "taker_buy_quote": 9795.56441}, {"ts": 1775004240000, "open": 0.0512, "high": 0.0516, "low": 0.0512, "close": 0.0516, "volume": 455690.7, "quote_volume": 23469.19209, "trades": 105, "taker_buy_volume": 280866.1, "taker_buy_quote": 14466.27903}, {"ts": 1775004300000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 725095.2, "quote_volume": 37312.25014, "trades": 79, "taker_buy_volume": 309115.8, "taker_buy_quote": 15908.72815}, {"ts": 1775004360000, "open": 0.0513, "high": 0.0514, "low": 0.0511, "close": 0.0511, "volume": 298350.3, "quote_volume": 15306.27641, "trades": 200, "taker_buy_volume": 57828.5, "taker_buy_quote": 2969.5861}, {"ts": 1775004420000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 746461.3, "quote_volume": 38170.1955, "trades": 118, "taker_buy_volume": 414313.3, "taker_buy_quote": 21189.53938}, {"ts": 1775004480000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 1072709.1, "quote_volume": 54738.16433, "trades": 135, "taker_buy_volume": 766533.7, "taker_buy_quote": 39111.04352}, {"ts": 1775004540000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 422408.2, "quote_volume": 21542.96461, "trades": 70, "taker_buy_volume": 331060.3, "taker_buy_quote": 16884.31991}, {"ts": 1775004600000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 526228.9, "quote_volume": 26939.72518, "trades": 99, "taker_buy_volume": 358821.7, "taker_buy_quote": 18368.96574}, {"ts": 1775004660000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 650355.4, "quote_volume": 33317.3382, "trades": 94, "taker_buy_volume": 274731.5, "taker_buy_quote": 14076.16277}, {"ts": 1775004720000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 534869.6, "quote_volume": 27361.86887, "trades": 108, "taker_buy_volume": 261513.1, "taker_buy_quote": 13380.07823}, {"ts": 1775004780000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 392240.4, "quote_volume": 20070.78106, "trades": 91, "taker_buy_volume": 137245.5, "taker_buy_quote": 7031.14146}, {"ts": 1775004840000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.0512, "volume": 487953.7, "quote_volume": 24953.31011, "trades": 179, "taker_buy_volume": 340634.7, "taker_buy_quote": 17421.79771}, {"ts": 1775004900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 14815.0, "quote_volume": 758.528, "trades": 4, "taker_buy_volume": 14815.0, "taker_buy_quote": 758.528}, {"ts": 1775004960000, "open": 0.0512, "high": 0.0516, "low": 0.0511, "close": 0.0515, "volume": 641336.9, "quote_volume": 32936.17858, "trades": 151, "taker_buy_volume": 441118.7, "taker_buy_quote": 22662.48498}, {"ts": 1775005020000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 676892.7, "quote_volume": 34874.3999, "trades": 130, "taker_buy_volume": 477193.0, "taker_buy_quote": 24589.90425}, {"ts": 1775005080000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 688232.4, "quote_volume": 35440.50944, "trades": 115, "taker_buy_volume": 336186.2, "taker_buy_quote": 17314.03493}, {"ts": 1775005140000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 365762.1, "quote_volume": 18848.77182, "trades": 63, "taker_buy_volume": 170749.4, "taker_buy_quote": 8797.70252}, {"ts": 1775005200000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 331426.1, "quote_volume": 17023.90387, "trades": 38, "taker_buy_volume": 72190.7, "taker_buy_quote": 3710.60198}, {"ts": 1775005260000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 35772.0, "quote_volume": 1838.6808, "trades": 7, "taker_buy_volume": 35772.0, "taker_buy_quote": 1838.6808}, {"ts": 1775005320000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0513, "volume": 554116.1, "quote_volume": 28449.00396, "trades": 54, "taker_buy_volume": 192277.1, "taker_buy_quote": 9876.5429}, {"ts": 1775005380000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 80753.3, "quote_volume": 4150.71962, "trades": 15, "taker_buy_volume": 1837.8, "taker_buy_quote": 94.46292}, {"ts": 1775005440000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 94322.9, "quote_volume": 4848.27474, "trades": 12, "taker_buy_volume": 93041.6, "taker_buy_quote": 4782.41592}, {"ts": 1775005500000, "open": 0.0514, "high": 0.0514, "low": 0.0512, "close": 0.0512, "volume": 131084.6, "quote_volume": 6732.65195, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005560000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 71847.3, "quote_volume": 3668.92775, "trades": 19, "taker_buy_volume": 3119.5, "taker_buy_quote": 159.52517}, {"ts": 1775005620000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 398318.7, "quote_volume": 20352.6616, "trades": 44, "taker_buy_volume": 291545.7, "taker_buy_quote": 14897.98527}, {"ts": 1775005680000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 373206.2, "quote_volume": 19070.08636, "trades": 49, "taker_buy_volume": 209265.2, "taker_buy_quote": 10693.45172}, {"ts": 1775005740000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 166194.2, "quote_volume": 8509.14304, "trades": 23, "taker_buy_volume": 73321.9, "taker_buy_quote": 3754.08128}, {"ts": 1775005800000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2245.8, "quote_volume": 114.98496, "trades": 1, "taker_buy_volume": 2245.8, "taker_buy_quote": 114.98496}, {"ts": 1775005860000, "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": 1775005920000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 127636.9, "quote_volume": 6518.32929, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005980000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 106776.5, "quote_volume": 5456.27915, "trades": 19, "taker_buy_volume": 106776.5, "taker_buy_quote": 5456.27915}, {"ts": 1775006040000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 34089.0, "quote_volume": 1745.2203, "trades": 2, "taker_buy_volume": 32724.0, "taker_buy_quote": 1675.4688}, {"ts": 1775006100000, "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": 1775006160000, "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 468067.3, "quote_volume": 23972.92207, "trades": 66, "taker_buy_volume": 253555.5, "taker_buy_quote": 12989.87853}, {"ts": 1775006220000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 290515.1, "quote_volume": 14921.696, "trades": 84, "taker_buy_volume": 160515.7, "taker_buy_quote": 8250.37628}, {"ts": 1775006280000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 91857.7, "quote_volume": 4719.87668, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006340000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 49421.0, "quote_volume": 2535.30923, "trades": 7, "taker_buy_volume": 119.3, "taker_buy_quote": 6.13202}, {"ts": 1775006400000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 101078.4, "quote_volume": 5195.42976, "trades": 13, "taker_buy_volume": 101078.4, "taker_buy_quote": 5195.42976}, {"ts": 1775006460000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 41039.8, "quote_volume": 2105.34174, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006520000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 71881.4, "quote_volume": 3692.84935, "trades": 22, "taker_buy_volume": 70928.9, "taker_buy_quote": 3643.9861}, {"ts": 1775006580000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 72168.0, "quote_volume": 3710.01849, "trades": 33, "taker_buy_volume": 8242.8, "taker_buy_quote": 424.26321}, {"ts": 1775006640000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 80893.9, "quote_volume": 4157.91721, "trades": 25, "taker_buy_volume": 7118.8, "taker_buy_quote": 365.90632}, {"ts": 1775006700000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 89374.8, "quote_volume": 4584.75154, "trades": 20, "taker_buy_volume": 117.0, "taker_buy_quote": 6.0021}, {"ts": 1775006760000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0512, "volume": 94268.8, "quote_volume": 4825.14442, "trades": 49, "taker_buy_volume": 54401.8, "taker_buy_quote": 2785.38457}, {"ts": 1775006820000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 161232.3, "quote_volume": 8254.99294, "trades": 32, "taker_buy_volume": 88448.8, "taker_buy_quote": 4528.57856}, {"ts": 1775006880000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 36270.2, "quote_volume": 1855.55158, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006940000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 9799.8, "quote_volume": 500.78846, "trades": 5, "taker_buy_volume": 186.8, "taker_buy_quote": 9.56416}, {"ts": 1775007000000, "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 94120.7, "quote_volume": 4808.71742, "trades": 19, "taker_buy_volume": 12887.5, "taker_buy_quote": 658.5625}, {"ts": 1775007060000, "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": 1775007120000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.0511, "volume": 146195.7, "quote_volume": 7454.39664, "trades": 43, "taker_buy_volume": 127363.7, "taker_buy_quote": 6495.56712}, {"ts": 1775007180000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 266902.6, "quote_volume": 13612.0326, "trades": 35, "taker_buy_volume": 54814.9, "taker_buy_quote": 2795.5599}, {"ts": 1775007240000, "open": 0.051, "high": 0.051, "low": 0.0508, "close": 0.0508, "volume": 115883.7, "quote_volume": 5898.37612, "trades": 40, "taker_buy_volume": 6876.8, "taker_buy_quote": 350.7168}, {"ts": 1775007300000, "open": 0.0508, "high": 0.0508, "low": 0.0506, "close": 0.0507, "volume": 333690.3, "quote_volume": 16918.74576, "trades": 99, "taker_buy_volume": 136696.3, "taker_buy_quote": 6930.50241}, {"ts": 1775007360000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 35209.5, "quote_volume": 1788.6426, "trades": 20, "taker_buy_volume": 13869.8, "taker_buy_quote": 704.58584}, {"ts": 1775007420000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 72598.0, "quote_volume": 3688.04729, "trades": 24, "taker_buy_volume": 66252.3, "taker_buy_quote": 3365.68573}, {"ts": 1775007480000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1902.3, "quote_volume": 96.82707, "trades": 1, "taker_buy_volume": 1902.3, "taker_buy_quote": 96.82707}, {"ts": 1775007540000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 4954.2, "quote_volume": 251.95958, "trades": 4, "taker_buy_volume": 2862.2, "taker_buy_quote": 145.68598}, {"ts": 1775007600000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 156881.1, "quote_volume": 7985.24799, "trades": 31, "taker_buy_volume": 90352.2, "taker_buy_quote": 4598.92698}, {"ts": 1775007660000, "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": 1775007720000, "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": 1775007780000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 51124.8, "quote_volume": 2602.25232, "trades": 20, "taker_buy_volume": 51124.8, "taker_buy_quote": 2602.25232}, {"ts": 1775007840000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 198865.2, "quote_volume": 10141.64404, "trades": 44, "taker_buy_volume": 125300.9, "taker_buy_quote": 6390.3459}, {"ts": 1775007900000, "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 476350.8, "quote_volume": 24291.7995, "trades": 91, "taker_buy_volume": 265335.1, "taker_buy_quote": 13532.2906}, {"ts": 1775007960000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 129143.1, "quote_volume": 6573.62425, "trades": 19, "taker_buy_volume": 7409.2, "taker_buy_quote": 377.36874}, {"ts": 1775008020000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 75586.3, "quote_volume": 3839.78404, "trades": 21, "taker_buy_volume": 15785.6, "taker_buy_quote": 801.90848}, {"ts": 1775008080000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0507, "volume": 16247.5, "quote_volume": 825.29411, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008140000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 6718.2, "quote_volume": 341.28456, "trades": 1, "taker_buy_volume": 6718.2, "taker_buy_quote": 341.28456}, {"ts": 1775008200000, "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": 1775008260000, "open": 0.0507, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 174406.1, "quote_volume": 8840.84534, "trades": 32, "taker_buy_volume": 133764.8, "taker_buy_quote": 6781.8852}, {"ts": 1775008320000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 95388.4, "quote_volume": 4836.19188, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008380000, "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 144474.7, "quote_volume": 7340.93115, "trades": 43, "taker_buy_volume": 141689.0, "taker_buy_quote": 7199.69616}, {"ts": 1775008440000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 132832.2, "quote_volume": 6761.15898, "trades": 36, "taker_buy_volume": 65347.8, "taker_buy_quote": 3326.20302}, {"ts": 1775008500000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 159.9, "quote_volume": 8.12292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008560000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 305581.8, "quote_volume": 15522.01954, "trades": 43, "taker_buy_volume": 167499.8, "taker_buy_quote": 8508.98984}, {"ts": 1775008620000, "open": 0.0508, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 20019.1, "quote_volume": 1016.33279, "trades": 11, "taker_buy_volume": 2886.1, "taker_buy_quote": 146.61388}, {"ts": 1775008680000, "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0506, "volume": 277778.5, "quote_volume": 14061.7608, "trades": 55, "taker_buy_volume": 43441.5, "taker_buy_quote": 2198.1399}, {"ts": 1775008740000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 9689.4, "quote_volume": 490.28364, "trades": 3, "taker_buy_volume": 9689.4, "taker_buy_quote": 490.28364}, {"ts": 1775008800000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 108960.7, "quote_volume": 5513.41142, "trades": 57, "taker_buy_volume": 98278.1, "taker_buy_quote": 4972.87186}, {"ts": 1775008860000, "open": 0.0506, "high": 0.0506, "low": 0.0505, "close": 0.0506, "volume": 302564.0, "quote_volume": 15307.94749, "trades": 90, "taker_buy_volume": 142547.5, "taker_buy_quote": 7212.9035}, {"ts": 1775008920000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 73152.3, "quote_volume": 3701.6033, "trades": 11, "taker_buy_volume": 969.2, "taker_buy_quote": 49.13844}, {"ts": 1775008980000, "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": 1775009040000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 9804.5, "quote_volume": 496.1077, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009100000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 3670.4, "quote_volume": 186.08928, "trades": 1, "taker_buy_volume": 3670.4, "taker_buy_quote": 186.08928}, {"ts": 1775009160000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 19391.4, "quote_volume": 981.20484, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009220000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 157396.7, "quote_volume": 7964.27302, "trades": 55, "taker_buy_volume": 156987.7, "taker_buy_quote": 7943.57762}, {"ts": 1775009280000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 829.3, "quote_volume": 42.03369, "trades": 3, "taker_buy_volume": 711.1, "taker_buy_quote": 36.05277}, {"ts": 1775009340000, "open": 0.0507, "high": 0.0507, "low": 0.0506, "close": 0.0506, "volume": 395432.4, "quote_volume": 20037.52842, "trades": 122, "taker_buy_volume": 119775.2, "taker_buy_quote": 6072.60264}, {"ts": 1775009400000, "open": 0.0506, "high": 0.0507, "low": 0.0506, "close": 0.0507, "volume": 914.9, "quote_volume": 46.30643, "trades": 7, "taker_buy_volume": 124.9, "taker_buy_quote": 6.33243}, {"ts": 1775009460000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 192698.4, "quote_volume": 9750.53904, "trades": 62, "taker_buy_volume": 127064.4, "taker_buy_quote": 6429.45864}, {"ts": 1775009520000, "open": 0.0506, "high": 0.0506, "low": 0.0506, "close": 0.0506, "volume": 66968.3, "quote_volume": 3388.59598, "trades": 36, "taker_buy_volume": 66849.1, "taker_buy_quote": 3382.56446}, {"ts": 1775009580000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 98746.9, "quote_volume": 5006.46783, "trades": 60, "taker_buy_volume": 88746.9, "taker_buy_quote": 4499.46783}, {"ts": 1775009640000, "open": 0.0507, "high": 0.0507, "low": 0.0507, "close": 0.0507, "volume": 2909.9, "quote_volume": 147.53193, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009700000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 47334.7, "quote_volume": 2404.51964, "trades": 50, "taker_buy_volume": 46503.5, "taker_buy_quote": 2362.3778}, {"ts": 1775009760000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 95345.1, "quote_volume": 4843.53108, "trades": 16, "taker_buy_volume": 55804.7, "taker_buy_quote": 2834.87876}, {"ts": 1775009820000, "open": 0.0507, "high": 0.0508, "low": 0.0507, "close": 0.0508, "volume": 129365.2, "quote_volume": 6571.39146, "trades": 65, "taker_buy_volume": 125758.2, "taker_buy_quote": 6388.51656}, {"ts": 1775009880000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 214464.0, "quote_volume": 10916.00697, "trades": 57, "taker_buy_volume": 212357.7, "taker_buy_quote": 10809.00693}, {"ts": 1775009940000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 57296.3, "quote_volume": 2916.40127, "trades": 8, "taker_buy_volume": 196.0, "taker_buy_quote": 9.996}, {"ts": 1775010000000, "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": 1775010060000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 234794.1, "quote_volume": 11974.4991, "trades": 100, "taker_buy_volume": 194760.5, "taker_buy_quote": 9932.7855}, {"ts": 1775010120000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 197.7, "quote_volume": 10.0827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010180000, "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": 1775010240000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2106.1, "quote_volume": 107.62171, "trades": 7, "taker_buy_volume": 2106.1, "taker_buy_quote": 107.62171}, {"ts": 1775010300000, "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": 1775010360000, "open": 0.0511, "high": 0.0511, "low": 0.0508, "close": 0.051, "volume": 531270.6, "quote_volume": 27087.55956, "trades": 163, "taker_buy_volume": 417920.1, "taker_buy_quote": 21308.65913}, {"ts": 1775010420000, "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": 1775010480000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 128442.9, "quote_volume": 6548.8813, "trades": 33, "taker_buy_volume": 9082.5, "taker_buy_quote": 463.2075}, {"ts": 1775010540000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 11975.1, "quote_volume": 609.53259, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010600000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 119329.4, "quote_volume": 6085.41651, "trades": 70, "taker_buy_volume": 29580.2, "taker_buy_quote": 1508.5902}, {"ts": 1775010660000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 180916.9, "quote_volume": 9225.13064, "trades": 99, "taker_buy_volume": 153415.0, "taker_buy_quote": 7824.165}, {"ts": 1775010720000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 79526.3, "quote_volume": 4063.79393, "trades": 11, "taker_buy_volume": 79526.3, "taker_buy_quote": 4063.79393}, {"ts": 1775010780000, "open": 0.0511, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 297193.0, "quote_volume": 15171.19163, "trades": 114, "taker_buy_volume": 144128.0, "taker_buy_quote": 7362.89808}, {"ts": 1775010840000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 197717.8, "quote_volume": 10063.99255, "trades": 43, "taker_buy_volume": 105110.3, "taker_buy_quote": 5350.2708}, {"ts": 1775010900000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 429026.7, "quote_volume": 21854.81519, "trades": 102, "taker_buy_volume": 89293.1, "taker_buy_quote": 4553.8581}, {"ts": 1775010960000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 166020.6, "quote_volume": 8450.44854, "trades": 37, "taker_buy_volume": 164056.6, "taker_buy_quote": 8350.48094}, {"ts": 1775011020000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 70349.4, "quote_volume": 3580.78446, "trades": 12, "taker_buy_volume": 5197.1, "taker_buy_quote": 264.53239}, {"ts": 1775011080000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1825.8, "quote_volume": 92.75064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011140000, "open": 0.0508, "high": 0.051, "low": 0.0508, "close": 0.051, "volume": 87588.0, "quote_volume": 4458.22272, "trades": 55, "taker_buy_volume": 85561.7, "taker_buy_quote": 4355.28668}, {"ts": 1775011200000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 331229.8, "quote_volume": 16898.95893, "trades": 103, "taker_buy_volume": 219998.9, "taker_buy_quote": 11226.18303}, {"ts": 1775011260000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 106272.6, "quote_volume": 5430.52986, "trades": 68, "taker_buy_volume": 104818.6, "taker_buy_quote": 5356.23046}, {"ts": 1775011320000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 31988.6, "quote_volume": 1634.98679, "trades": 11, "taker_buy_volume": 3693.3, "taker_buy_quote": 189.09696}, {"ts": 1775011380000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 48395.0, "quote_volume": 2472.9845, "trades": 16, "taker_buy_volume": 7230.2, "taker_buy_quote": 369.46322}, {"ts": 1775011440000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 1813.7, "quote_volume": 92.59176, "trades": 4, "taker_buy_volume": 930.6, "taker_buy_quote": 47.55366}, {"ts": 1775011500000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 106873.3, "quote_volume": 5461.22563, "trades": 72, "taker_buy_volume": 99414.7, "taker_buy_quote": 5080.09117}, {"ts": 1775011560000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 146996.3, "quote_volume": 7511.61143, "trades": 35, "taker_buy_volume": 49911.2, "taker_buy_quote": 2550.56282}, {"ts": 1775011620000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 144908.7, "quote_volume": 7402.54728, "trades": 28, "taker_buy_volume": 5485.0, "taker_buy_quote": 280.31475}, {"ts": 1775011680000, "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": 1775011740000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 201121.5, "quote_volume": 10277.30865, "trades": 83, "taker_buy_volume": 150294.0, "taker_buy_quote": 7680.0234}, {"ts": 1775011800000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 228659.8, "quote_volume": 11684.51578, "trades": 92, "taker_buy_volume": 103245.0, "taker_buy_quote": 5275.8195}, {"ts": 1775011860000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 297831.7, "quote_volume": 15237.221, "trades": 127, "taker_buy_volume": 281784.9, "taker_buy_quote": 14415.62484}, {"ts": 1775011920000, "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": 1775011980000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 263449.0, "quote_volume": 13488.47135, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012040000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 4341.4, "quote_volume": 222.27968, "trades": 1, "taker_buy_volume": 4341.4, "taker_buy_quote": 222.27968}, {"ts": 1775012100000, "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": 1775012160000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 119982.7, "quote_volume": 6121.77658, "trades": 86, "taker_buy_volume": 94344.4, "taker_buy_quote": 4812.02826}, {"ts": 1775012220000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 3310.0, "quote_volume": 169.11355, "trades": 2, "taker_buy_volume": 3035.5, "taker_buy_quote": 155.11405}, {"ts": 1775012280000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 118639.5, "quote_volume": 6050.64624, "trades": 30, "taker_buy_volume": 57445.0, "taker_buy_quote": 2929.72674}, {"ts": 1775012340000, "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": 1775012400000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2101.7, "quote_volume": 107.39687, "trades": 2, "taker_buy_volume": 2101.7, "taker_buy_quote": 107.39687}, {"ts": 1775012460000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 692937.0, "quote_volume": 35410.0792, "trades": 160, "taker_buy_volume": 551239.5, "taker_buy_quote": 28169.33695}, {"ts": 1775012520000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 243253.8, "quote_volume": 12407.10623, "trades": 75, "taker_buy_volume": 97998.0, "taker_buy_quote": 4999.06043}, {"ts": 1775012580000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 93356.8, "quote_volume": 4778.08778, "trades": 27, "taker_buy_volume": 86663.0, "taker_buy_quote": 4436.0346}, {"ts": 1775012640000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 198464.2, "quote_volume": 10142.80754, "trades": 39, "taker_buy_volume": 96608.5, "taker_buy_quote": 4937.98127}, {"ts": 1775012700000, "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 281076.0, "quote_volume": 14402.70336, "trades": 124, "taker_buy_volume": 279976.0, "taker_buy_quote": 14346.27336}, {"ts": 1775012760000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 506517.2, "quote_volume": 26042.9325, "trades": 220, "taker_buy_volume": 390407.1, "taker_buy_quote": 20074.87336}, {"ts": 1775012820000, "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 523561.2, "quote_volume": 27009.94714, "trades": 251, "taker_buy_volume": 268274.7, "taker_buy_quote": 13841.09225}, {"ts": 1775012880000, "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 449733.5, "quote_volume": 23247.32267, "trades": 206, "taker_buy_volume": 240153.2, "taker_buy_quote": 12422.13879}, {"ts": 1775012940000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 162943.9, "quote_volume": 8458.05512, "trades": 91, "taker_buy_volume": 158124.3, "taker_buy_quote": 8208.12117}, {"ts": 1775013000000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 221470.9, "quote_volume": 11516.33937, "trades": 116, "taker_buy_volume": 138619.1, "taker_buy_quote": 7208.1932}, {"ts": 1775013060000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 540018.0, "quote_volume": 28031.94155, "trades": 101, "taker_buy_volume": 234763.0, "taker_buy_quote": 12189.22675}, {"ts": 1775013120000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 237840.9, "quote_volume": 12346.06028, "trades": 105, "taker_buy_volume": 123038.3, "taker_buy_quote": 6387.80534}, {"ts": 1775013180000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 364949.1, "quote_volume": 18911.21648, "trades": 100, "taker_buy_volume": 213385.0, "taker_buy_quote": 11060.343}, {"ts": 1775013240000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 62123.0, "quote_volume": 3225.1837, "trades": 73, "taker_buy_volume": 58677.7, "taker_buy_quote": 3046.37263}, {"ts": 1775013300000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 365804.3, "quote_volume": 18950.01218, "trades": 120, "taker_buy_volume": 188305.0, "taker_buy_quote": 9757.21814}, {"ts": 1775013360000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 10128.5, "quote_volume": 525.6563, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 519.0}, {"ts": 1775013420000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 366216.2, "quote_volume": 18970.99916, "trades": 97, "taker_buy_volume": 149352.4, "taker_buy_quote": 7737.45432}, {"ts": 1775013480000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 16389.8, "quote_volume": 848.35266, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 518.0}, {"ts": 1775013540000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 115976.7, "quote_volume": 6008.59306, "trades": 63, "taker_buy_volume": 80463.5, "taker_buy_quote": 4169.0093}, {"ts": 1775013600000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 73619.9, "quote_volume": 3808.14883, "trades": 38, "taker_buy_volume": 62332.9, "taker_buy_quote": 3224.61093}, {"ts": 1775013660000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 186353.3, "quote_volume": 9628.04224, "trades": 43, "taker_buy_volume": 81673.7, "taker_buy_quote": 4218.50863}, {"ts": 1775013720000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 52359.0, "quote_volume": 2703.7244, "trades": 59, "taker_buy_volume": 51304.0, "taker_buy_quote": 2649.2864}, {"ts": 1775013780000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 20193.6, "quote_volume": 1042.98976, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 517.0}, {"ts": 1775013840000, "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 392108.1, "quote_volume": 20216.35482, "trades": 79, "taker_buy_volume": 215612.1, "taker_buy_quote": 11119.29325}, {"ts": 1775013900000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 113353.1, "quote_volume": 5836.13076, "trades": 17, "taker_buy_volume": 22404.1, "taker_buy_quote": 1153.93674}, {"ts": 1775013960000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 179837.1, "quote_volume": 9262.5912, "trades": 76, "taker_buy_volume": 165018.4, "taker_buy_quote": 8499.4476}, {"ts": 1775014020000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 10655.5, "quote_volume": 549.75825, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 516.0}, {"ts": 1775014080000, "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": 1775014140000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 193.7, "quote_volume": 9.99492, "trades": 1, "taker_buy_volume": 193.7, "taker_buy_quote": 9.99492}, {"ts": 1775014200000, "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 224957.6, "quote_volume": 11627.81732, "trades": 174, "taker_buy_volume": 213157.6, "taker_buy_quote": 11018.84732}, {"ts": 1775014260000, "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 122395.2, "quote_volume": 6329.08004, "trades": 37, "taker_buy_volume": 76898.0, "taker_buy_quote": 3977.4235}, {"ts": 1775014320000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0516, "volume": 196028.6, "quote_volume": 10124.22879, "trades": 31, "taker_buy_volume": 20137.7, "taker_buy_quote": 1041.10532}, {"ts": 1775014380000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 102700.1, "quote_volume": 5287.60392, "trades": 25, "taker_buy_volume": 1640.0, "taker_buy_quote": 84.4801}, {"ts": 1775014440000, "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": 1775014500000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 265575.0, "quote_volume": 13650.555, "trades": 83, "taker_buy_volume": 82486.2, "taker_buy_quote": 4239.79068}, {"ts": 1775014560000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 15121.9, "quote_volume": 777.29203, "trades": 21, "taker_buy_volume": 7467.8, "taker_buy_quote": 383.87129}, {"ts": 1775014620000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 136075.4, "quote_volume": 7007.8831, "trades": 55, "taker_buy_volume": 134631.4, "taker_buy_quote": 6933.5171}, {"ts": 1775014680000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 66633.3, "quote_volume": 3431.61495, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 18280.0, "quote_volume": 941.42, "trades": 45, "taker_buy_volume": 18280.0, "taker_buy_quote": 941.42}, {"ts": 1775014800000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 103238.9, "quote_volume": 5316.80335, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014860000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 47339.5, "quote_volume": 2437.98425, "trades": 22, "taker_buy_volume": 42217.9, "taker_buy_quote": 2174.22185}, {"ts": 1775014920000, "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": 1775014980000, "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": 1775015040000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 25210.4, "quote_volume": 1300.55009, "trades": 56, "taker_buy_volume": 22144.9, "taker_buy_quote": 1142.67684}, {"ts": 1775015100000, "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 261288.3, "quote_volume": 13484.2123, "trades": 92, "taker_buy_volume": 220446.6, "taker_buy_quote": 11376.81947}, {"ts": 1775015160000, "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 94379.7, "quote_volume": 4879.9521, "trades": 26, "taker_buy_volume": 10781.6, "taker_buy_quote": 558.11335}, {"ts": 1775015220000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 27920.3, "quote_volume": 1443.47951, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015280000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 121656.0, "quote_volume": 6277.4496, "trades": 22, "taker_buy_volume": 6969.8, "taker_buy_quote": 359.64168}, {"ts": 1775015340000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 4187.8, "quote_volume": 215.95802, "trades": 3, "taker_buy_volume": 2863.2, "taker_buy_quote": 147.74112}, {"ts": 1775015400000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 392.6, "quote_volume": 20.22858, "trades": 3, "taker_buy_volume": 96.8, "taker_buy_quote": 4.99488}, {"ts": 1775015460000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 398.1, "quote_volume": 20.50215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015520000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 792.2, "quote_volume": 40.87752, "trades": 2, "taker_buy_volume": 792.2, "taker_buy_quote": 40.87752}, {"ts": 1775015580000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 98074.4, "quote_volume": 5060.26049, "trades": 56, "taker_buy_volume": 88648.1, "taker_buy_quote": 4574.24196}, {"ts": 1775015640000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 33206.9, "quote_volume": 1716.65371, "trades": 48, "taker_buy_volume": 30505.2, "taker_buy_quote": 1577.11884}, {"ts": 1775015700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 60501.5, "quote_volume": 3121.8774, "trades": 26, "taker_buy_volume": 50959.4, "taker_buy_quote": 2629.50504}, {"ts": 1775015760000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 140669.1, "quote_volume": 7244.45865, "trades": 26, "taker_buy_volume": 60175.5, "taker_buy_quote": 3099.03825}, {"ts": 1775015820000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 127298.1, "quote_volume": 6555.85215, "trades": 15, "taker_buy_volume": 20534.4, "taker_buy_quote": 1057.5216}, {"ts": 1775015880000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 567.9, "quote_volume": 29.24685, "trades": 1, "taker_buy_volume": 567.9, "taker_buy_quote": 29.24685}, {"ts": 1775015940000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 101373.4, "quote_volume": 5210.73606, "trades": 108, "taker_buy_volume": 46977.3, "taker_buy_quote": 2414.77652}, {"ts": 1775016000000, "open": 0.0514, "high": 0.0517, "low": 0.0514, "close": 0.0517, "volume": 550192.3, "quote_volume": 28418.24362, "trades": 186, "taker_buy_volume": 395672.2, "taker_buy_quote": 20432.71587}, {"ts": 1775016060000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 193819.2, "quote_volume": 10053.62194, "trades": 150, "taker_buy_volume": 127417.1, "taker_buy_quote": 6608.40988}, {"ts": 1775016120000, "open": 0.0519, "high": 0.0519, "low": 0.0515, "close": 0.0516, "volume": 458595.0, "quote_volume": 23731.20689, "trades": 89, "taker_buy_volume": 234889.4, "taker_buy_quote": 12143.11924}, {"ts": 1775016180000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 63865.7, "quote_volume": 3295.33512, "trades": 17, "taker_buy_volume": 62515.7, "taker_buy_quote": 3225.81012}, {"ts": 1775016240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 518519.8, "quote_volume": 26755.62168, "trades": 73, "taker_buy_volume": 197031.0, "taker_buy_quote": 10166.7996}, {"ts": 1775016300000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 1988.4, "quote_volume": 102.49971, "trades": 2, "taker_buy_volume": 971.1, "taker_buy_quote": 50.10876}, {"ts": 1775016360000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 6319.9, "quote_volume": 325.50323, "trades": 3, "taker_buy_volume": 283.8, "taker_buy_quote": 14.64408}, {"ts": 1775016420000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 180382.5, "quote_volume": 9307.737, "trades": 63, "taker_buy_volume": 144481.6, "taker_buy_quote": 7455.25056}, {"ts": 1775016480000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 59152.3, "quote_volume": 3052.24897, "trades": 17, "taker_buy_volume": 5935.6, "taker_buy_quote": 306.27696}, {"ts": 1775016540000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 21165.4, "quote_volume": 1090.0181, "trades": 11, "taker_buy_volume": 900.0, "taker_buy_quote": 46.35}, {"ts": 1775016600000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0516, "volume": 169234.6, "quote_volume": 8715.5838, "trades": 38, "taker_buy_volume": 128674.1, "taker_buy_quote": 6626.72969}, {"ts": 1775016660000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 104619.9, "quote_volume": 5387.92485, "trades": 20, "taker_buy_volume": 12688.7, "taker_buy_quote": 653.46805}, {"ts": 1775016720000, "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": 1775016780000, "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": 1775016840000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 50147.9, "quote_volume": 2587.63164, "trades": 7, "taker_buy_volume": 50147.9, "taker_buy_quote": 2587.63164}, {"ts": 1775016900000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1431.6, "quote_volume": 73.87056, "trades": 5, "taker_buy_volume": 1431.6, "taker_buy_quote": 73.87056}, {"ts": 1775016960000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 182664.5, "quote_volume": 9425.4882, "trades": 69, "taker_buy_volume": 130209.3, "taker_buy_quote": 6718.79988}, {"ts": 1775017020000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 8473.1, "quote_volume": 437.30523, "trades": 9, "taker_buy_volume": 8473.1, "taker_buy_quote": 437.30523}, {"ts": 1775017080000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 16658.6, "quote_volume": 858.71508, "trades": 12, "taker_buy_volume": 1981.4, "taker_buy_quote": 102.24024}, {"ts": 1775017140000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 113215.4, "quote_volume": 5844.91464, "trades": 38, "taker_buy_volume": 51728.7, "taker_buy_quote": 2672.20092}, {"ts": 1775017200000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 370137.4, "quote_volume": 19136.10358, "trades": 213, "taker_buy_volume": 370137.4, "taker_buy_quote": 19136.10358}, {"ts": 1775017260000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 40171.8, "quote_volume": 2076.88206, "trades": 55, "taker_buy_volume": 28021.2, "taker_buy_quote": 1448.69604}, {"ts": 1775017320000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 19404.9, "quote_volume": 1005.01423, "trades": 3, "taker_buy_volume": 17809.0, "taker_buy_quote": 922.5062}, {"ts": 1775017380000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 289666.4, "quote_volume": 15048.17794, "trades": 183, "taker_buy_volume": 164422.9, "taker_buy_quote": 8536.46367}, {"ts": 1775017440000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 227430.9, "quote_volume": 11826.37779, "trades": 107, "taker_buy_volume": 74895.9, "taker_buy_quote": 3894.5868}, {"ts": 1775017500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1000.0, "quote_volume": 52.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 52.0}, {"ts": 1775017560000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2816.5, "quote_volume": 146.31882, "trades": 2, "taker_buy_volume": 1424.7, "taker_buy_quote": 74.0844}, {"ts": 1775017620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 165639.9, "quote_volume": 8596.71081, "trades": 38, "taker_buy_volume": 87605.4, "taker_buy_quote": 4546.72026}, {"ts": 1775017680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 129452.7, "quote_volume": 6718.59513, "trades": 22, "taker_buy_volume": 6870.2, "taker_buy_quote": 356.56338}, {"ts": 1775017740000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 96.3, "quote_volume": 4.99797, "trades": 1, "taker_buy_volume": 96.3, "taker_buy_quote": 4.99797}, {"ts": 1775017800000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 395055.0, "quote_volume": 20502.90318, "trades": 94, "taker_buy_volume": 257710.7, "taker_buy_quote": 13375.18533}, {"ts": 1775017860000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1833.7, "quote_volume": 94.98566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017920000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 133532.4, "quote_volume": 6916.97832, "trades": 19, "taker_buy_volume": 5655.2, "taker_buy_quote": 292.93936}, {"ts": 1775017980000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 98.4, "quote_volume": 5.09712, "trades": 1, "taker_buy_volume": 98.4, "taker_buy_quote": 5.09712}, {"ts": 1775018040000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 75440.7, "quote_volume": 3908.58968, "trades": 26, "taker_buy_volume": 73006.4, "taker_buy_quote": 3782.25934}, {"ts": 1775018100000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 346712.4, "quote_volume": 18013.4024, "trades": 116, "taker_buy_volume": 248972.2, "taker_buy_quote": 12940.68602}, {"ts": 1775018160000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 310000.0, "quote_volume": 16120.0, "trades": 203, "taker_buy_volume": 310000.0, "taker_buy_quote": 16120.0}, {"ts": 1775018220000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 233039.0, "quote_volume": 12118.028, "trades": 106, "taker_buy_volume": 101408.2, "taker_buy_quote": 5273.2264}, {"ts": 1775018280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4644.8, "quote_volume": 241.5296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1419.2, "quote_volume": 73.7984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7129.7, "quote_volume": 370.7444, "trades": 16, "taker_buy_volume": 180.0, "taker_buy_quote": 9.36}, {"ts": 1775018460000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 245453.2, "quote_volume": 12780.18154, "trades": 101, "taker_buy_volume": 135837.0, "taker_buy_quote": 7070.02561}, {"ts": 1775018520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 130896.0, "quote_volume": 6819.6816, "trades": 39, "taker_buy_volume": 122577.0, "taker_buy_quote": 6386.2617}, {"ts": 1775018580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 41691.3, "quote_volume": 2172.11673, "trades": 9, "taker_buy_volume": 5758.1, "taker_buy_quote": 299.99701}, {"ts": 1775018640000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 90226.6, "quote_volume": 4700.53714, "trades": 24, "taker_buy_volume": 22904.0, "taker_buy_quote": 1193.2984}, {"ts": 1775018700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 808.9, "quote_volume": 42.14369, "trades": 2, "taker_buy_volume": 808.9, "taker_buy_quote": 42.14369}, {"ts": 1775018760000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4213.2, "quote_volume": 219.50772, "trades": 1, "taker_buy_volume": 4213.2, "taker_buy_quote": 219.50772}, {"ts": 1775018820000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1416.6, "quote_volume": 73.80486, "trades": 1, "taker_buy_volume": 1416.6, "taker_buy_quote": 73.80486}, {"ts": 1775018880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 219.5, "quote_volume": 11.43595, "trades": 1, "taker_buy_volume": 219.5, "taker_buy_quote": 11.43595}, {"ts": 1775018940000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 359647.8, "quote_volume": 18737.65038, "trades": 49, "taker_buy_volume": 119813.1, "taker_buy_quote": 6242.26251}, {"ts": 1775019000000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 6773.9, "quote_volume": 352.92019, "trades": 5, "taker_buy_volume": 6773.9, "taker_buy_quote": 352.92019}, {"ts": 1775019060000, "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": 1775019120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 34393.9, "quote_volume": 1788.4828, "trades": 19, "taker_buy_volume": 5427.5, "taker_buy_quote": 282.23}, {"ts": 1775019180000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 61867.2, "quote_volume": 3218.40447, "trades": 66, "taker_buy_volume": 56145.0, "taker_buy_quote": 2920.85007}, {"ts": 1775019240000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 17932.7, "quote_volume": 934.28406, "trades": 7, "taker_buy_volume": 395.2, "taker_buy_quote": 20.58992}, {"ts": 1775019300000, "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": 1775019360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2392.9, "quote_volume": 124.4308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1417.9, "quote_volume": 73.7308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 326.6, "quote_volume": 16.9832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 125946.7, "quote_volume": 6561.82307, "trades": 49, "taker_buy_volume": 98378.9, "taker_buy_quote": 5125.54069}, {"ts": 1775019600000, "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 492652.6, "quote_volume": 25729.42686, "trades": 154, "taker_buy_volume": 226648.7, "taker_buy_quote": 11846.41682}, {"ts": 1775019660000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 241825.5, "quote_volume": 12623.2911, "trades": 66, "taker_buy_volume": 118604.5, "taker_buy_quote": 6191.1549}, {"ts": 1775019720000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 383782.0, "quote_volume": 20038.73644, "trades": 49, "taker_buy_volume": 281112.8, "taker_buy_quote": 14679.57909}, {"ts": 1775019780000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 63152.7, "quote_volume": 3304.58344, "trades": 58, "taker_buy_volume": 62952.7, "taker_buy_quote": 3294.12344}, {"ts": 1775019840000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 202917.8, "quote_volume": 10612.61169, "trades": 43, "taker_buy_volume": 128991.9, "taker_buy_quote": 6746.28712}, {"ts": 1775019900000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 105334.2, "quote_volume": 5515.51067, "trades": 17, "taker_buy_volume": 99390.9, "taker_buy_quote": 5204.67608}, {"ts": 1775019960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 503.6, "quote_volume": 26.38864, "trades": 3, "taker_buy_volume": 503.6, "taker_buy_quote": 26.38864}, {"ts": 1775020020000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 477528.8, "quote_volume": 25076.33368, "trades": 129, "taker_buy_volume": 396159.5, "taker_buy_quote": 20804.44543}, {"ts": 1775020080000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 532503.5, "quote_volume": 28028.03088, "trades": 136, "taker_buy_volume": 430874.2, "taker_buy_quote": 22682.34335}, {"ts": 1775020140000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 313339.8, "quote_volume": 16497.60986, "trades": 128, "taker_buy_volume": 87750.4, "taker_buy_quote": 4619.84982}, {"ts": 1775020200000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 143923.5, "quote_volume": 7584.55913, "trades": 19, "taker_buy_volume": 81719.7, "taker_buy_quote": 4306.62819}, {"ts": 1775020260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 62760.4, "quote_volume": 3307.47308, "trades": 52, "taker_buy_volume": 60327.0, "taker_buy_quote": 3179.2329}, {"ts": 1775020320000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5837.3, "quote_volume": 307.04198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020380000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 128964.6, "quote_volume": 6793.63779, "trades": 60, "taker_buy_volume": 57746.9, "taker_buy_quote": 3043.26163}, {"ts": 1775020440000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 165912.6, "quote_volume": 8751.92802, "trades": 88, "taker_buy_volume": 146758.1, "taker_buy_quote": 7740.57042}, {"ts": 1775020500000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 122219.9, "quote_volume": 6452.38872, "trades": 45, "taker_buy_volume": 69148.3, "taker_buy_quote": 3651.04234}, {"ts": 1775020560000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 93892.6, "quote_volume": 4967.32256, "trades": 23, "taker_buy_volume": 93892.6, "taker_buy_quote": 4967.32256}, {"ts": 1775020620000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 164963.2, "quote_volume": 8746.54726, "trades": 62, "taker_buy_volume": 133036.8, "taker_buy_quote": 7054.42553}, {"ts": 1775020680000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 187172.8, "quote_volume": 9938.99421, "trades": 58, "taker_buy_volume": 88141.0, "taker_buy_quote": 4680.40563}, {"ts": 1775020740000, "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": 1775020800000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 393103.7, "quote_volume": 20924.86985, "trades": 138, "taker_buy_volume": 245709.5, "taker_buy_quote": 13080.01756}, {"ts": 1775020860000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 239822.7, "quote_volume": 12740.57672, "trades": 41, "taker_buy_volume": 146965.3, "taker_buy_quote": 7803.85743}, {"ts": 1775020920000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 86663.9, "quote_volume": 4598.28134, "trades": 40, "taker_buy_volume": 17258.3, "taker_buy_quote": 916.40444}, {"ts": 1775020980000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 222619.6, "quote_volume": 11816.95644, "trades": 47, "taker_buy_volume": 155339.1, "taker_buy_quote": 8244.93069}, {"ts": 1775021040000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 563671.4, "quote_volume": 30009.26723, "trades": 181, "taker_buy_volume": 423711.1, "taker_buy_quote": 22556.88132}, {"ts": 1775021100000, "open": 0.0532, "high": 0.0535, "low": 0.0532, "close": 0.0534, "volume": 381586.1, "quote_volume": 20336.52013, "trades": 157, "taker_buy_volume": 199177.2, "taker_buy_quote": 10611.31765}, {"ts": 1775021160000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 473184.9, "quote_volume": 25281.99764, "trades": 91, "taker_buy_volume": 227294.7, "taker_buy_quote": 12146.75243}, {"ts": 1775021220000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 219337.1, "quote_volume": 11726.94016, "trades": 77, "taker_buy_volume": 160195.9, "taker_buy_quote": 8562.88596}, {"ts": 1775021280000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 43095.3, "quote_volume": 2306.3634, "trades": 16, "taker_buy_volume": 11802.2, "taker_buy_quote": 632.18255}, {"ts": 1775021340000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 171922.8, "quote_volume": 9197.92932, "trades": 40, "taker_buy_volume": 93933.1, "taker_buy_quote": 5025.48037}, {"ts": 1775021400000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 315049.6, "quote_volume": 16901.06043, "trades": 84, "taker_buy_volume": 198481.7, "taker_buy_quote": 10648.89747}, {"ts": 1775021460000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 164046.5, "quote_volume": 8787.10716, "trades": 57, "taker_buy_volume": 108176.7, "taker_buy_quote": 5797.25124}, {"ts": 1775021520000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 332026.8, "quote_volume": 17767.29545, "trades": 120, "taker_buy_volume": 76010.2, "taker_buy_quote": 4066.5457}, {"ts": 1775021580000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 235551.8, "quote_volume": 12603.21183, "trades": 61, "taker_buy_volume": 150927.6, "taker_buy_quote": 8076.60127}, {"ts": 1775021640000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 116269.8, "quote_volume": 6243.67708, "trades": 56, "taker_buy_volume": 42596.8, "taker_buy_quote": 2287.44816}, {"ts": 1775021700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 65495.0, "quote_volume": 3517.0815, "trades": 19, "taker_buy_volume": 4081.5, "taker_buy_quote": 219.17655}, {"ts": 1775021760000, "open": 0.0536, "high": 0.0536, "low": 0.0533, "close": 0.0535, "volume": 234703.1, "quote_volume": 12545.19754, "trades": 57, "taker_buy_volume": 99952.4, "taker_buy_quote": 5345.14253}, {"ts": 1775021820000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 240978.0, "quote_volume": 12902.14191, "trades": 358, "taker_buy_volume": 209463.4, "taker_buy_quote": 11216.11081}, {"ts": 1775021880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 230.0, "quote_volume": 12.305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 10000.0, "quote_volume": 535.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022000000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 253601.0, "quote_volume": 13558.44027, "trades": 64, "taker_buy_volume": 40067.1, "taker_buy_quote": 2142.46626}, {"ts": 1775022060000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 356359.8, "quote_volume": 19057.44308, "trades": 70, "taker_buy_volume": 155289.2, "taker_buy_quote": 8300.16598}, {"ts": 1775022120000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 198645.1, "quote_volume": 10615.56837, "trades": 46, "taker_buy_volume": 135327.6, "taker_buy_quote": 7230.16179}, {"ts": 1775022180000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 91703.7, "quote_volume": 4897.03352, "trades": 29, "taker_buy_volume": 65579.0, "taker_buy_quote": 3501.97454}, {"ts": 1775022240000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 201126.9, "quote_volume": 10740.83167, "trades": 41, "taker_buy_volume": 94567.8, "taker_buy_quote": 5050.57573}, {"ts": 1775022300000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 240839.5, "quote_volume": 12860.67609, "trades": 47, "taker_buy_volume": 97344.3, "taker_buy_quote": 5198.18562}, {"ts": 1775022360000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 143447.2, "quote_volume": 7631.68295, "trades": 28, "taker_buy_volume": 876.6, "taker_buy_quote": 46.72278}, {"ts": 1775022420000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 299516.4, "quote_volume": 15932.097, "trades": 68, "taker_buy_volume": 170176.8, "taker_buy_quote": 9061.95725}, {"ts": 1775022480000, "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 166287.1, "quote_volume": 8880.42237, "trades": 110, "taker_buy_volume": 79005.3, "taker_buy_quote": 4219.60974}, {"ts": 1775022540000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 368470.1, "quote_volume": 19676.65401, "trades": 94, "taker_buy_volume": 259167.8, "taker_buy_quote": 13839.91119}, {"ts": 1775022600000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 264267.5, "quote_volume": 14105.42609, "trades": 56, "taker_buy_volume": 134502.5, "taker_buy_quote": 7182.4335}, {"ts": 1775022660000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 167561.2, "quote_volume": 8949.33305, "trades": 45, "taker_buy_volume": 115043.9, "taker_buy_quote": 6144.90923}, {"ts": 1775022720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 229697.8, "quote_volume": 12265.86252, "trades": 70, "taker_buy_volume": 145520.2, "taker_buy_quote": 7770.77868}, {"ts": 1775022780000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 89732.0, "quote_volume": 4792.54147, "trades": 33, "taker_buy_volume": 37799.2, "taker_buy_quote": 2019.35998}, {"ts": 1775022840000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 241285.4, "quote_volume": 12884.64036, "trades": 37, "taker_buy_volume": 94646.2, "taker_buy_quote": 5054.10708}, {"ts": 1775022900000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 326432.7, "quote_volume": 17386.37591, "trades": 85, "taker_buy_volume": 171046.8, "taker_buy_quote": 9117.18851}, {"ts": 1775022960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 94030.9, "quote_volume": 5011.84697, "trades": 29, "taker_buy_volume": 46901.5, "taker_buy_quote": 2499.84995}, {"ts": 1775023020000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 387069.8, "quote_volume": 20592.14525, "trades": 48, "taker_buy_volume": 123977.5, "taker_buy_quote": 6595.63489}, {"ts": 1775023080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 44287.9, "quote_volume": 2356.11628, "trades": 10, "taker_buy_volume": 44287.9, "taker_buy_quote": 2356.11628}, {"ts": 1775023140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 41999.2, "quote_volume": 2238.55736, "trades": 13, "taker_buy_volume": 2959.4, "taker_buy_quote": 157.73602}, {"ts": 1775023200000, "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0537, "volume": 646176.1, "quote_volume": 34629.65266, "trades": 190, "taker_buy_volume": 407927.3, "taker_buy_quote": 21855.81757}, {"ts": 1775023260000, "open": 0.0537, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 569049.9, "quote_volume": 30613.93023, "trades": 178, "taker_buy_volume": 293828.0, "taker_buy_quote": 15821.10247}, {"ts": 1775023320000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 280601.9, "quote_volume": 15092.54255, "trades": 82, "taker_buy_volume": 67714.6, "taker_buy_quote": 3644.75454}, {"ts": 1775023380000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 127731.4, "quote_volume": 6871.57477, "trades": 43, "taker_buy_volume": 96605.2, "taker_buy_quote": 5197.35976}, {"ts": 1775023440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 262469.3, "quote_volume": 14120.84834, "trades": 88, "taker_buy_volume": 95262.0, "taker_buy_quote": 5125.0956}, {"ts": 1775023500000, "open": 0.0538, "high": 0.0541, "low": 0.0538, "close": 0.0541, "volume": 324708.0, "quote_volume": 17517.92017, "trades": 56, "taker_buy_volume": 312473.8, "taker_buy_quote": 16858.36951}, {"ts": 1775023560000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 942336.0, "quote_volume": 50972.19859, "trades": 79, "taker_buy_volume": 258916.8, "taker_buy_quote": 14007.39888}, {"ts": 1775023620000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 811019.6, "quote_volume": 44025.05641, "trades": 126, "taker_buy_volume": 527646.0, "taker_buy_quote": 28640.35327}, {"ts": 1775023680000, "open": 0.0542, "high": 0.0545, "low": 0.0542, "close": 0.0544, "volume": 311764.1, "quote_volume": 16938.11104, "trades": 119, "taker_buy_volume": 194294.4, "taker_buy_quote": 10559.36503}, {"ts": 1775023740000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 582881.3, "quote_volume": 31780.32495, "trades": 115, "taker_buy_volume": 287281.5, "taker_buy_quote": 15666.55076}, {"ts": 1775023800000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 365345.5, "quote_volume": 19938.62917, "trades": 65, "taker_buy_volume": 211230.3, "taker_buy_quote": 11533.17438}, {"ts": 1775023860000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 192382.0, "quote_volume": 10471.03106, "trades": 50, "taker_buy_volume": 112370.3, "taker_buy_quote": 6118.39458}, {"ts": 1775023920000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 433909.5, "quote_volume": 23647.80185, "trades": 104, "taker_buy_volume": 144868.7, "taker_buy_quote": 7895.55865}, {"ts": 1775023980000, "open": 0.0544, "high": 0.0547, "low": 0.0543, "close": 0.0547, "volume": 604665.0, "quote_volume": 32967.76745, "trades": 140, "taker_buy_volume": 388298.6, "taker_buy_quote": 21176.76697}, {"ts": 1775024040000, "open": 0.0547, "high": 0.0548, "low": 0.0543, "close": 0.0544, "volume": 476941.7, "quote_volume": 25999.90419, "trades": 115, "taker_buy_volume": 76762.5, "taker_buy_quote": 4186.64064}, {"ts": 1775024100000, "open": 0.0543, "high": 0.0546, "low": 0.0543, "close": 0.0546, "volume": 242283.2, "quote_volume": 13203.64542, "trades": 51, "taker_buy_volume": 234914.3, "taker_buy_quote": 12802.62172}, {"ts": 1775024160000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 97360.9, "quote_volume": 5316.90854, "trades": 37, "taker_buy_volume": 13794.7, "taker_buy_quote": 754.19402}, {"ts": 1775024220000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 163427.8, "quote_volume": 8927.25247, "trades": 38, "taker_buy_volume": 138922.8, "taker_buy_quote": 7591.31275}, {"ts": 1775024280000, "open": 0.0547, "high": 0.0547, "low": 0.0544, "close": 0.0544, "volume": 365123.2, "quote_volume": 19938.71511, "trades": 148, "taker_buy_volume": 123183.2, "taker_buy_quote": 6727.33404}, {"ts": 1775024340000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 164896.1, "quote_volume": 9001.94198, "trades": 94, "taker_buy_volume": 128340.0, "taker_buy_quote": 7005.97892}, {"ts": 1775024400000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 286201.8, "quote_volume": 15650.92157, "trades": 130, "taker_buy_volume": 111088.1, "taker_buy_quote": 6076.51907}, {"ts": 1775024460000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 273288.2, "quote_volume": 14900.83891, "trades": 81, "taker_buy_volume": 143687.6, "taker_buy_quote": 7831.58188}, {"ts": 1775024520000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 211278.9, "quote_volume": 11532.15822, "trades": 56, "taker_buy_volume": 137225.1, "taker_buy_quote": 7492.49046}, {"ts": 1775024580000, "open": 0.0546, "high": 0.0548, "low": 0.0545, "close": 0.0545, "volume": 549920.2, "quote_volume": 30038.21229, "trades": 252, "taker_buy_volume": 168568.4, "taker_buy_quote": 9209.41937}, {"ts": 1775024640000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 312112.3, "quote_volume": 17041.28122, "trades": 90, "taker_buy_volume": 132261.7, "taker_buy_quote": 7221.50121}, {"ts": 1775024700000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 49241.6, "quote_volume": 2688.34116, "trades": 72, "taker_buy_volume": 38355.8, "taker_buy_quote": 2094.22668}, {"ts": 1775024760000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 301850.3, "quote_volume": 16481.02638, "trades": 75, "taker_buy_volume": 125155.8, "taker_buy_quote": 6833.50668}, {"ts": 1775024820000, "open": 0.0545, "high": 0.0548, "low": 0.0545, "close": 0.0548, "volume": 212942.5, "quote_volume": 11662.75509, "trades": 87, "taker_buy_volume": 133466.4, "taker_buy_quote": 7307.71708}, {"ts": 1775024880000, "open": 0.0549, "high": 0.0552, "low": 0.0548, "close": 0.0551, "volume": 350444.6, "quote_volume": 19262.34369, "trades": 128, "taker_buy_volume": 291243.2, "taker_buy_quote": 16006.10683}, {"ts": 1775024940000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 461176.9, "quote_volume": 25345.35397, "trades": 157, "taker_buy_volume": 175756.1, "taker_buy_quote": 9655.78032}, {"ts": 1775025000000, "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.0549, "volume": 510152.5, "quote_volume": 28027.42584, "trades": 180, "taker_buy_volume": 284023.1, "taker_buy_quote": 15601.48003}, {"ts": 1775025060000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 171146.6, "quote_volume": 9395.35867, "trades": 36, "taker_buy_volume": 19012.9, "taker_buy_quote": 1043.92266}, {"ts": 1775025120000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 267660.0, "quote_volume": 14687.4623, "trades": 88, "taker_buy_volume": 135758.6, "taker_buy_quote": 7448.51958}, {"ts": 1775025180000, "open": 0.0548, "high": 0.0551, "low": 0.0548, "close": 0.0551, "volume": 259200.2, "quote_volume": 14263.8638, "trades": 114, "taker_buy_volume": 192562.9, "taker_buy_quote": 10592.14857}, {"ts": 1775025240000, "open": 0.0551, "high": 0.0554, "low": 0.0551, "close": 0.0553, "volume": 1143685.3, "quote_volume": 63237.33363, "trades": 348, "taker_buy_volume": 697467.8, "taker_buy_quote": 38554.89628}, {"ts": 1775025300000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 343790.2, "quote_volume": 19015.5631, "trades": 87, "taker_buy_volume": 186880.6, "taker_buy_quote": 10340.06202}, {"ts": 1775025360000, "open": 0.0555, "high": 0.0556, "low": 0.0552, "close": 0.0555, "volume": 705416.6, "quote_volume": 39119.00884, "trades": 171, "taker_buy_volume": 334899.1, "taker_buy_quote": 18573.28635}, {"ts": 1775025420000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 536765.0, "quote_volume": 29790.3718, "trades": 81, "taker_buy_volume": 221955.2, "taker_buy_quote": 12318.55356}, {"ts": 1775025480000, "open": 0.0555, "high": 0.0555, "low": 0.055, "close": 0.055, "volume": 555578.0, "quote_volume": 30726.07714, "trades": 183, "taker_buy_volume": 144755.5, "taker_buy_quote": 8007.03526}, {"ts": 1775025540000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 215926.9, "quote_volume": 11906.88704, "trades": 78, "taker_buy_volume": 149564.7, "taker_buy_quote": 8250.2954}, {"ts": 1775025600000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 588863.1, "quote_volume": 32530.15211, "trades": 203, "taker_buy_volume": 236796.7, "taker_buy_quote": 13073.10797}, {"ts": 1775025660000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 419856.1, "quote_volume": 23175.95395, "trades": 109, "taker_buy_volume": 227599.2, "taker_buy_quote": 12564.42005}, {"ts": 1775025720000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 202591.9, "quote_volume": 11207.09537, "trades": 71, "taker_buy_volume": 140334.4, "taker_buy_quote": 7763.70084}, {"ts": 1775025780000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 264373.1, "quote_volume": 14645.24229, "trades": 93, "taker_buy_volume": 108063.8, "taker_buy_quote": 5986.73452}, {"ts": 1775025840000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 374048.7, "quote_volume": 20697.52608, "trades": 96, "taker_buy_volume": 78907.3, "taker_buy_quote": 4369.00758}, {"ts": 1775025900000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 205603.4, "quote_volume": 11349.31778, "trades": 64, "taker_buy_volume": 55180.4, "taker_buy_quote": 3045.95808}, {"ts": 1775025960000, "open": 0.0552, "high": 0.0553, "low": 0.055, "close": 0.055, "volume": 391045.5, "quote_volume": 21561.29345, "trades": 150, "taker_buy_volume": 190190.5, "taker_buy_quote": 10483.03553}, {"ts": 1775026020000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 273379.9, "quote_volume": 15014.20963, "trades": 78, "taker_buy_volume": 35875.0, "taker_buy_quote": 1970.42487}, {"ts": 1775026080000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 177798.1, "quote_volume": 9765.74763, "trades": 32, "taker_buy_volume": 16080.2, "taker_buy_quote": 884.411}, {"ts": 1775026140000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 41002.6, "quote_volume": 2252.22853, "trades": 31, "taker_buy_volume": 15163.7, "taker_buy_quote": 833.68205}, {"ts": 1775026200000, "open": 0.0548, "high": 0.0548, "low": 0.0545, "close": 0.0545, "volume": 101361.6, "quote_volume": 5540.86105, "trades": 65, "taker_buy_volume": 13127.5, "taker_buy_quote": 718.7162}, {"ts": 1775026260000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 473734.8, "quote_volume": 25823.96022, "trades": 106, "taker_buy_volume": 267664.0, "taker_buy_quote": 14588.73781}, {"ts": 1775026320000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 19285.1, "quote_volume": 1052.4378, "trades": 12, "taker_buy_volume": 13998.5, "taker_buy_quote": 764.3181}, {"ts": 1775026380000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 254091.6, "quote_volume": 13875.19076, "trades": 48, "taker_buy_volume": 104452.0, "taker_buy_quote": 5704.8686}, {"ts": 1775026440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 105207.1, "quote_volume": 5744.30766, "trades": 22, "taker_buy_volume": 71953.6, "taker_buy_quote": 3928.66656}, {"ts": 1775026500000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 198377.7, "quote_volume": 10822.17517, "trades": 36, "taker_buy_volume": 102206.5, "taker_buy_quote": 5571.6723}, {"ts": 1775026560000, "open": 0.0546, "high": 0.0551, "low": 0.0546, "close": 0.0551, "volume": 694258.8, "quote_volume": 38086.7549, "trades": 179, "taker_buy_volume": 494667.3, "taker_buy_quote": 27131.89846}, {"ts": 1775026620000, "open": 0.0551, "high": 0.0551, "low": 0.0548, "close": 0.0548, "volume": 288569.1, "quote_volume": 15862.60344, "trades": 112, "taker_buy_volume": 78904.5, "taker_buy_quote": 4339.69131}, {"ts": 1775026680000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 298202.4, "quote_volume": 16332.05701, "trades": 107, "taker_buy_volume": 119934.7, "taker_buy_quote": 6566.33231}, {"ts": 1775026740000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 75028.3, "quote_volume": 4104.40622, "trades": 74, "taker_buy_volume": 40151.7, "taker_buy_quote": 2196.6562}, {"ts": 1775026800000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 499913.2, "quote_volume": 27444.95403, "trades": 110, "taker_buy_volume": 266906.4, "taker_buy_quote": 14654.77565}, {"ts": 1775026860000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 87838.2, "quote_volume": 4842.72679, "trades": 42, "taker_buy_volume": 58842.6, "taker_buy_quote": 3245.15011}, {"ts": 1775026920000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 317718.4, "quote_volume": 17499.18733, "trades": 79, "taker_buy_volume": 143745.6, "taker_buy_quote": 7920.94615}, {"ts": 1775026980000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 201619.2, "quote_volume": 11123.0505, "trades": 117, "taker_buy_volume": 129994.0, "taker_buy_quote": 7170.99969}, {"ts": 1775027040000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 310982.5, "quote_volume": 17171.96133, "trades": 99, "taker_buy_volume": 187812.7, "taker_buy_quote": 10373.06771}, {"ts": 1775027100000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0555, "volume": 619665.1, "quote_volume": 34332.83037, "trades": 204, "taker_buy_volume": 402465.8, "taker_buy_quote": 22300.29853}, {"ts": 1775027160000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 282694.9, "quote_volume": 15674.40276, "trades": 149, "taker_buy_volume": 102241.8, "taker_buy_quote": 5671.79379}, {"ts": 1775027220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1356.2, "quote_volume": 74.99786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027280000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 302143.9, "quote_volume": 16737.98535, "trades": 86, "taker_buy_volume": 173002.5, "taker_buy_quote": 9584.3385}, {"ts": 1775027340000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 700288.4, "quote_volume": 38859.76424, "trades": 123, "taker_buy_volume": 574877.7, "taker_buy_quote": 31899.79594}, {"ts": 1775027400000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 385318.4, "quote_volume": 21389.10983, "trades": 207, "taker_buy_volume": 156342.9, "taker_buy_quote": 8682.86582}, {"ts": 1775027460000, "open": 0.0554, "high": 0.0554, "low": 0.055, "close": 0.0551, "volume": 273199.1, "quote_volume": 15077.95463, "trades": 100, "taker_buy_volume": 108154.3, "taker_buy_quote": 5959.8226}, {"ts": 1775027520000, "open": 0.0552, "high": 0.0552, "low": 0.0549, "close": 0.0549, "volume": 247200.9, "quote_volume": 13592.37409, "trades": 119, "taker_buy_volume": 43265.8, "taker_buy_quote": 2382.06872}, {"ts": 1775027580000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 141582.7, "quote_volume": 7787.14318, "trades": 73, "taker_buy_volume": 112672.1, "taker_buy_quote": 6197.06018}, {"ts": 1775027640000, "open": 0.055, "high": 0.0554, "low": 0.055, "close": 0.0554, "volume": 408535.9, "quote_volume": 22560.15402, "trades": 92, "taker_buy_volume": 331159.7, "taker_buy_quote": 18296.09755}, {"ts": 1775027700000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 563101.2, "quote_volume": 31262.59354, "trades": 232, "taker_buy_volume": 321267.4, "taker_buy_quote": 17836.31749}, {"ts": 1775027760000, "open": 0.0554, "high": 0.0554, "low": 0.0549, "close": 0.055, "volume": 679834.9, "quote_volume": 37493.74685, "trades": 280, "taker_buy_volume": 278966.6, "taker_buy_quote": 15363.37207}, {"ts": 1775027820000, "open": 0.055, "high": 0.0558, "low": 0.055, "close": 0.0558, "volume": 4753305.2, "quote_volume": 264103.32455, "trades": 397, "taker_buy_volume": 2551351.9, "taker_buy_quote": 141641.49197}, {"ts": 1775027880000, "open": 0.0558, "high": 0.0562, "low": 0.0556, "close": 0.0559, "volume": 3188909.3, "quote_volume": 178516.39363, "trades": 527, "taker_buy_volume": 1625286.1, "taker_buy_quote": 90896.84288}, {"ts": 1775027940000, "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.0559, "volume": 491513.3, "quote_volume": 27488.31512, "trades": 177, "taker_buy_volume": 282917.2, "taker_buy_quote": 15824.73009}, {"ts": 1775028000000, "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.0559, "volume": 305107.5, "quote_volume": 17076.47564, "trades": 106, "taker_buy_volume": 62873.5, "taker_buy_quote": 3519.41717}, {"ts": 1775028060000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 558598.8, "quote_volume": 31118.9378, "trades": 120, "taker_buy_volume": 214407.8, "taker_buy_quote": 11947.43621}, {"ts": 1775028120000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 549332.9, "quote_volume": 30617.62894, "trades": 126, "taker_buy_volume": 381356.3, "taker_buy_quote": 21253.66144}, {"ts": 1775028180000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 374097.4, "quote_volume": 20835.07558, "trades": 54, "taker_buy_volume": 230405.2, "taker_buy_quote": 12833.63045}, {"ts": 1775028240000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 467186.0, "quote_volume": 26070.20039, "trades": 74, "taker_buy_volume": 247043.1, "taker_buy_quote": 13786.29864}, {"ts": 1775028300000, "open": 0.0558, "high": 0.0559, "low": 0.0556, "close": 0.0558, "volume": 670181.8, "quote_volume": 37401.06999, "trades": 208, "taker_buy_volume": 271265.5, "taker_buy_quote": 15126.17282}, {"ts": 1775028360000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 444750.7, "quote_volume": 24889.24441, "trades": 96, "taker_buy_volume": 167728.6, "taker_buy_quote": 9387.79544}, {"ts": 1775028420000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 861902.0, "quote_volume": 48231.24822, "trades": 165, "taker_buy_volume": 250055.1, "taker_buy_quote": 13997.79341}, {"ts": 1775028480000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 222767.8, "quote_volume": 12471.70271, "trades": 46, "taker_buy_volume": 108713.7, "taker_buy_quote": 6087.9672}, {"ts": 1775028540000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 114235.3, "quote_volume": 6385.98559, "trades": 23, "taker_buy_volume": 41210.2, "taker_buy_quote": 2303.95603}, {"ts": 1775028600000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 174339.2, "quote_volume": 9778.28911, "trades": 68, "taker_buy_volume": 134120.6, "taker_buy_quote": 7522.14983}, {"ts": 1775028660000, "open": 0.0562, "high": 0.0563, "low": 0.056, "close": 0.0561, "volume": 337276.7, "quote_volume": 18921.47231, "trades": 122, "taker_buy_volume": 149162.0, "taker_buy_quote": 8360.61009}, {"ts": 1775028720000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 119671.4, "quote_volume": 6713.29817, "trades": 32, "taker_buy_volume": 59733.7, "taker_buy_quote": 3351.06057}, {"ts": 1775028780000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 486172.1, "quote_volume": 27265.36374, "trades": 142, "taker_buy_volume": 292865.3, "taker_buy_quote": 16429.32577}, {"ts": 1775028840000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 118374.0, "quote_volume": 6652.62945, "trades": 29, "taker_buy_volume": 62260.2, "taker_buy_quote": 3499.03389}, {"ts": 1775028900000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 672388.8, "quote_volume": 37923.22057, "trades": 196, "taker_buy_volume": 465090.9, "taker_buy_quote": 26241.77242}, {"ts": 1775028960000, "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0568, "volume": 716403.6, "quote_volume": 40538.02335, "trades": 191, "taker_buy_volume": 424330.0, "taker_buy_quote": 24012.74729}, {"ts": 1775029020000, "open": 0.0567, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 971302.7, "quote_volume": 55075.58883, "trades": 204, "taker_buy_volume": 453283.6, "taker_buy_quote": 25703.74867}, {"ts": 1775029080000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 105912.1, "quote_volume": 5993.13412, "trades": 50, "taker_buy_volume": 89206.2, "taker_buy_quote": 5049.21236}, {"ts": 1775029140000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 364040.0, "quote_volume": 20605.51801, "trades": 105, "taker_buy_volume": 229706.3, "taker_buy_quote": 13002.23059}, {"ts": 1775029200000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 146243.1, "quote_volume": 8262.67746, "trades": 56, "taker_buy_volume": 31538.6, "taker_buy_quote": 1782.00157}, {"ts": 1775029260000, "open": 0.0564, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 266163.6, "quote_volume": 15050.23787, "trades": 114, "taker_buy_volume": 197783.6, "taker_buy_quote": 11182.47225}, {"ts": 1775029320000, "open": 0.0564, "high": 0.057, "low": 0.0562, "close": 0.0568, "volume": 5759952.8, "quote_volume": 326942.16727, "trades": 561, "taker_buy_volume": 2518762.1, "taker_buy_quote": 142637.20853}, {"ts": 1775029380000, "open": 0.0567, "high": 0.0571, "low": 0.0567, "close": 0.0571, "volume": 805026.4, "quote_volume": 45839.02796, "trades": 337, "taker_buy_volume": 544314.6, "taker_buy_quote": 30982.6925}, {"ts": 1775029440000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 491975.6, "quote_volume": 28079.89272, "trades": 175, "taker_buy_volume": 229511.3, "taker_buy_quote": 13105.29523}, {"ts": 1775029500000, "open": 0.0571, "high": 0.0572, "low": 0.0569, "close": 0.057, "volume": 1020196.9, "quote_volume": 58191.84619, "trades": 277, "taker_buy_volume": 535756.6, "taker_buy_quote": 30573.4628}, {"ts": 1775029560000, "open": 0.0569, "high": 0.057, "low": 0.0566, "close": 0.0566, "volume": 383607.7, "quote_volume": 21781.53345, "trades": 126, "taker_buy_volume": 56860.7, "taker_buy_quote": 3229.61696}, {"ts": 1775029620000, "open": 0.0566, "high": 0.057, "low": 0.0566, "close": 0.057, "volume": 283201.1, "quote_volume": 16091.87231, "trades": 123, "taker_buy_volume": 214695.0, "taker_buy_quote": 12205.51928}, {"ts": 1775029680000, "open": 0.0569, "high": 0.0569, "low": 0.0564, "close": 0.0564, "volume": 798659.7, "quote_volume": 45167.10262, "trades": 176, "taker_buy_volume": 325038.1, "taker_buy_quote": 18385.19968}, {"ts": 1775029740000, "open": 0.0564, "high": 0.0565, "low": 0.0562, "close": 0.0564, "volume": 863944.9, "quote_volume": 48692.00752, "trades": 187, "taker_buy_volume": 420092.1, "taker_buy_quote": 23679.53094}, {"ts": 1775029800000, "open": 0.0564, "high": 0.0564, "low": 0.056, "close": 0.056, "volume": 474655.4, "quote_volume": 26702.47412, "trades": 138, "taker_buy_volume": 167473.3, "taker_buy_quote": 9442.86719}, {"ts": 1775029860000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 817762.8, "quote_volume": 45772.41031, "trades": 143, "taker_buy_volume": 279084.7, "taker_buy_quote": 15629.79849}, {"ts": 1775029920000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 92913.7, "quote_volume": 5188.56207, "trades": 41, "taker_buy_volume": 30081.0, "taker_buy_quote": 1681.5279}, {"ts": 1775029980000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 512856.0, "quote_volume": 28721.901, "trades": 92, "taker_buy_volume": 420193.0, "taker_buy_quote": 23529.45789}, {"ts": 1775030040000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 164734.0, "quote_volume": 9250.16938, "trades": 65, "taker_buy_volume": 81962.4, "taker_buy_quote": 4605.63622}, {"ts": 1775030100000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 243631.7, "quote_volume": 13719.20099, "trades": 67, "taker_buy_volume": 132074.2, "taker_buy_quote": 7438.51374}, {"ts": 1775030160000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 164461.0, "quote_volume": 9275.41309, "trades": 37, "taker_buy_volume": 25751.8, "taker_buy_quote": 1452.6315}, {"ts": 1775030220000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 459580.0, "quote_volume": 25896.64967, "trades": 116, "taker_buy_volume": 279053.1, "taker_buy_quote": 15724.20749}, {"ts": 1775030280000, "open": 0.0564, "high": 0.0564, "low": 0.055, "close": 0.0554, "volume": 14367887.5, "quote_volume": 799456.84064, "trades": 1035, "taker_buy_volume": 7339478.7, "taker_buy_quote": 408205.33647}, {"ts": 1775030340000, "open": 0.0554, "high": 0.0559, "low": 0.0554, "close": 0.0559, "volume": 1749810.1, "quote_volume": 97299.01847, "trades": 283, "taker_buy_volume": 1131886.1, "taker_buy_quote": 62955.73767}, {"ts": 1775030400000, "open": 0.0558, "high": 0.0562, "low": 0.0558, "close": 0.056, "volume": 1242194.4, "quote_volume": 69573.58764, "trades": 318, "taker_buy_volume": 604475.4, "taker_buy_quote": 33856.87564}, {"ts": 1775030460000, "open": 0.0559, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 461651.7, "quote_volume": 25770.31266, "trades": 108, "taker_buy_volume": 195881.8, "taker_buy_quote": 10933.54334}, {"ts": 1775030520000, "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 288446.1, "quote_volume": 16134.94474, "trades": 121, "taker_buy_volume": 239002.5, "taker_buy_quote": 13374.44834}, {"ts": 1775030580000, "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.056, "volume": 467065.6, "quote_volume": 26158.88893, "trades": 224, "taker_buy_volume": 193770.0, "taker_buy_quote": 10853.0309}, {"ts": 1775030640000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 341140.3, "quote_volume": 19122.01864, "trades": 195, "taker_buy_volume": 144051.4, "taker_buy_quote": 8074.19285}, {"ts": 1775030700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 291172.4, "quote_volume": 16334.77164, "trades": 100, "taker_buy_volume": 146123.6, "taker_buy_quote": 8197.53396}, {"ts": 1775030760000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 345500.9, "quote_volume": 19340.19714, "trades": 165, "taker_buy_volume": 163079.9, "taker_buy_quote": 9125.30791}, {"ts": 1775030820000, "open": 0.0559, "high": 0.0562, "low": 0.0559, "close": 0.0561, "volume": 580716.3, "quote_volume": 32575.7854, "trades": 236, "taker_buy_volume": 373333.7, "taker_buy_quote": 20943.61714}, {"ts": 1775030880000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 168441.9, "quote_volume": 9437.48403, "trades": 99, "taker_buy_volume": 67592.0, "taker_buy_quote": 3785.242}, {"ts": 1775030940000, "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.0559, "volume": 515788.6, "quote_volume": 28857.63683, "trades": 150, "taker_buy_volume": 187468.7, "taker_buy_quote": 10495.83282}, {"ts": 1775031000000, "open": 0.0559, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 355758.2, "quote_volume": 19873.32213, "trades": 117, "taker_buy_volume": 118718.8, "taker_buy_quote": 6645.58021}, {"ts": 1775031060000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 500379.9, "quote_volume": 27868.46314, "trades": 118, "taker_buy_volume": 267453.6, "taker_buy_quote": 14905.05727}, {"ts": 1775031120000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 1134800.7, "quote_volume": 63213.25807, "trades": 305, "taker_buy_volume": 396676.9, "taker_buy_quote": 22096.40214}, {"ts": 1775031180000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 206258.1, "quote_volume": 11467.33389, "trades": 44, "taker_buy_volume": 84245.1, "taker_buy_quote": 4684.13461}, {"ts": 1775031240000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 673835.4, "quote_volume": 37441.55502, "trades": 103, "taker_buy_volume": 318119.5, "taker_buy_quote": 17681.45542}, {"ts": 1775031300000, "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 397136.4, "quote_volume": 22050.92328, "trades": 127, "taker_buy_volume": 74459.7, "taker_buy_quote": 4137.79082}, {"ts": 1775031360000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 253389.5, "quote_volume": 14029.09929, "trades": 39, "taker_buy_volume": 61507.6, "taker_buy_quote": 3407.52104}, {"ts": 1775031420000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 7183.2, "quote_volume": 397.73587, "trades": 7, "taker_buy_volume": 5049.1, "taker_buy_quote": 279.72014}, {"ts": 1775031480000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 281003.6, "quote_volume": 15539.34981, "trades": 56, "taker_buy_volume": 120929.1, "taker_buy_quote": 6687.39088}, {"ts": 1775031540000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 408189.1, "quote_volume": 22572.91646, "trades": 93, "taker_buy_volume": 180554.7, "taker_buy_quote": 9984.73414}, {"ts": 1775031600000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 777602.1, "quote_volume": 42944.3714, "trades": 140, "taker_buy_volume": 362065.9, "taker_buy_quote": 20011.97854}, {"ts": 1775031660000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 279277.7, "quote_volume": 15384.33329, "trades": 58, "taker_buy_volume": 139796.4, "taker_buy_quote": 7702.78164}, {"ts": 1775031720000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 256506.2, "quote_volume": 14116.75701, "trades": 117, "taker_buy_volume": 88925.3, "taker_buy_quote": 4892.26715}, {"ts": 1775031780000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 177358.9, "quote_volume": 9754.7395, "trades": 38, "taker_buy_volume": 72488.6, "taker_buy_quote": 3986.873}, {"ts": 1775031840000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 116506.9, "quote_volume": 6423.03313, "trades": 31, "taker_buy_volume": 116166.4, "taker_buy_quote": 6404.28763}, {"ts": 1775031900000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 7587.1, "quote_volume": 418.40832, "trades": 3, "taker_buy_volume": 3591.1, "taker_buy_quote": 198.22872}, {"ts": 1775031960000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 56030.0, "quote_volume": 3086.794, "trades": 22, "taker_buy_volume": 7153.1, "taker_buy_quote": 394.15553}, {"ts": 1775032020000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 12582.1, "quote_volume": 692.3155, "trades": 4, "taker_buy_volume": 3000.0, "taker_buy_quote": 165.3}, {"ts": 1775032080000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 507615.6, "quote_volume": 27919.76544, "trades": 83, "taker_buy_volume": 376516.8, "taker_buy_quote": 20709.33144}, {"ts": 1775032140000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 249797.2, "quote_volume": 13738.936, "trades": 95, "taker_buy_volume": 53139.0, "taker_buy_quote": 2922.735}, {"ts": 1775032200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 86913.0, "quote_volume": 4780.215, "trades": 40, "taker_buy_volume": 2900.0, "taker_buy_quote": 159.5}, {"ts": 1775032260000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 203557.7, "quote_volume": 11196.2735, "trades": 36, "taker_buy_volume": 129781.2, "taker_buy_quote": 7138.566}, {"ts": 1775032320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 122220.1, "quote_volume": 6734.32751, "trades": 28, "taker_buy_volume": 111792.7, "taker_buy_quote": 6159.77777}, {"ts": 1775032380000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 174991.7, "quote_volume": 9642.36893, "trades": 50, "taker_buy_volume": 84938.9, "taker_buy_quote": 4680.54102}, {"ts": 1775032440000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 28004.9, "quote_volume": 1542.98549, "trades": 12, "taker_buy_volume": 27159.9, "taker_buy_quote": 1496.51049}, {"ts": 1775032500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 112577.9, "quote_volume": 6203.04229, "trades": 22, "taker_buy_volume": 39209.0, "taker_buy_quote": 2160.4159}, {"ts": 1775032560000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 307936.1, "quote_volume": 16937.42243, "trades": 65, "taker_buy_volume": 150216.2, "taker_buy_quote": 8262.82793}, {"ts": 1775032620000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 26054.4, "quote_volume": 1430.99661, "trades": 9, "taker_buy_volume": 6100.5, "taker_buy_quote": 335.5275}, {"ts": 1775032680000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 78577.8, "quote_volume": 4322.62822, "trades": 25, "taker_buy_volume": 47410.5, "taker_buy_quote": 2608.51529}, {"ts": 1775032740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 50365.8, "quote_volume": 2765.08242, "trades": 48, "taker_buy_volume": 15223.8, "taker_buy_quote": 835.78662}, {"ts": 1775032800000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 181048.4, "quote_volume": 9921.02675, "trades": 40, "taker_buy_volume": 61091.8, "taker_buy_quote": 3347.93936}, {"ts": 1775032860000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 272914.2, "quote_volume": 14982.36318, "trades": 64, "taker_buy_volume": 266650.2, "taker_buy_quote": 14639.09598}, {"ts": 1775032920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 8734.5, "quote_volume": 478.6506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 63936.3, "quote_volume": 3510.10287, "trades": 14, "taker_buy_volume": 59392.1, "taker_buy_quote": 3260.62629}, {"ts": 1775033040000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 47600.8, "quote_volume": 2618.14247, "trades": 26, "taker_buy_volume": 21246.3, "taker_buy_quote": 1168.64497}, {"ts": 1775033100000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 279905.6, "quote_volume": 15444.7686, "trades": 81, "taker_buy_volume": 120342.3, "taker_buy_quote": 6637.56055}, {"ts": 1775033160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 8762.7, "quote_volume": 484.57731, "trades": 3, "taker_buy_volume": 8762.7, "taker_buy_quote": 484.57731}, {"ts": 1775033220000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 133964.6, "quote_volume": 7391.45593, "trades": 39, "taker_buy_volume": 19132.6, "taker_buy_quote": 1055.40167}, {"ts": 1775033280000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 158349.2, "quote_volume": 8724.43036, "trades": 31, "taker_buy_volume": 68276.5, "taker_buy_quote": 3762.0442}, {"ts": 1775033340000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 100136.6, "quote_volume": 5507.513, "trades": 60, "taker_buy_volume": 7062.4, "taker_buy_quote": 388.432}, {"ts": 1775033400000, "open": 0.0549, "high": 0.055, "low": 0.0547, "close": 0.0548, "volume": 329976.3, "quote_volume": 18095.78156, "trades": 110, "taker_buy_volume": 113969.2, "taker_buy_quote": 6249.18601}, {"ts": 1775033460000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 208388.7, "quote_volume": 11398.0177, "trades": 80, "taker_buy_volume": 6778.0, "taker_buy_quote": 370.8944}, {"ts": 1775033520000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 288266.9, "quote_volume": 15767.90623, "trades": 64, "taker_buy_volume": 139926.9, "taker_buy_quote": 7654.00143}, {"ts": 1775033580000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 33507.8, "quote_volume": 1836.31851, "trades": 16, "taker_buy_volume": 33507.8, "taker_buy_quote": 1836.31851}, {"ts": 1775033640000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 167634.2, "quote_volume": 9195.18981, "trades": 66, "taker_buy_volume": 97716.0, "taker_buy_quote": 5359.0068}, {"ts": 1775033700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 50724.3, "quote_volume": 2774.61921, "trades": 21, "taker_buy_volume": 42519.3, "taker_buy_quote": 2325.80571}, {"ts": 1775033760000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 144305.3, "quote_volume": 7907.94868, "trades": 43, "taker_buy_volume": 45024.4, "taker_buy_quote": 2467.35536}, {"ts": 1775033820000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 91404.3, "quote_volume": 5017.00348, "trades": 20, "taker_buy_volume": 78657.4, "taker_buy_quote": 4318.29126}, {"ts": 1775033880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 203313.3, "quote_volume": 11161.90017, "trades": 51, "taker_buy_volume": 62982.5, "taker_buy_quote": 3457.73925}, {"ts": 1775033940000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 78327.7, "quote_volume": 4304.55436, "trades": 37, "taker_buy_volume": 59905.3, "taker_buy_quote": 3293.1646}, {"ts": 1775034000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 432346.0, "quote_volume": 23735.7954, "trades": 127, "taker_buy_volume": 194479.5, "taker_buy_quote": 10676.92455}, {"ts": 1775034060000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 54859.6, "quote_volume": 3012.81641, "trades": 26, "taker_buy_volume": 54209.6, "taker_buy_quote": 2977.07954}, {"ts": 1775034120000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 322163.4, "quote_volume": 17747.52757, "trades": 118, "taker_buy_volume": 126486.8, "taker_buy_quote": 6969.42268}, {"ts": 1775034180000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 10642.4, "quote_volume": 586.82007, "trades": 9, "taker_buy_volume": 8073.9, "taker_buy_quote": 445.29572}, {"ts": 1775034240000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 4804.7, "quote_volume": 265.13238, "trades": 3, "taker_buy_volume": 3934.1, "taker_buy_quote": 217.16232}, {"ts": 1775034300000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 130714.5, "quote_volume": 7215.38357, "trades": 30, "taker_buy_volume": 60127.0, "taker_buy_quote": 3319.0104}, {"ts": 1775034360000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 2766.6, "quote_volume": 152.47147, "trades": 4, "taker_buy_volume": 318.1, "taker_buy_quote": 17.55912}, {"ts": 1775034420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 172196.7, "quote_volume": 9488.03817, "trades": 73, "taker_buy_volume": 43132.7, "taker_buy_quote": 2376.61177}, {"ts": 1775034480000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 123942.0, "quote_volume": 6829.05476, "trades": 39, "taker_buy_volume": 42507.2, "taker_buy_quote": 2342.14672}, {"ts": 1775034540000, "open": 0.0551, "high": 0.0551, "low": 0.0547, "close": 0.0547, "volume": 293035.3, "quote_volume": 16096.705, "trades": 110, "taker_buy_volume": 45476.9, "taker_buy_quote": 2505.77719}, {"ts": 1775034600000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 82228.6, "quote_volume": 4507.12274, "trades": 27, "taker_buy_volume": 72819.3, "taker_buy_quote": 3991.408}, {"ts": 1775034660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 130158.8, "quote_volume": 7145.71812, "trades": 33, "taker_buy_volume": 65962.2, "taker_buy_quote": 3621.32478}, {"ts": 1775034720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 423272.9, "quote_volume": 23209.79804, "trades": 78, "taker_buy_volume": 60505.2, "taker_buy_quote": 3321.73548}, {"ts": 1775034780000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 218764.2, "quote_volume": 12018.76906, "trades": 84, "taker_buy_volume": 136440.1, "taker_buy_quote": 7499.5724}, {"ts": 1775034840000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 117365.6, "quote_volume": 6456.02644, "trades": 66, "taker_buy_volume": 43746.7, "taker_buy_quote": 2407.03584}, {"ts": 1775034900000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 188046.5, "quote_volume": 10362.4136, "trades": 75, "taker_buy_volume": 78922.2, "taker_buy_quote": 4349.73237}, {"ts": 1775034960000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 15340.2, "quote_volume": 845.29946, "trades": 9, "taker_buy_volume": 544.4, "taker_buy_quote": 30.05088}, {"ts": 1775035020000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 212052.0, "quote_volume": 11718.69607, "trades": 60, "taker_buy_volume": 148872.0, "taker_buy_quote": 8225.09175}, {"ts": 1775035080000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3296.2, "quote_volume": 182.19187, "trades": 6, "taker_buy_volume": 2416.3, "taker_buy_quote": 133.62139}, {"ts": 1775035140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 73829.3, "quote_volume": 4082.76029, "trades": 15, "taker_buy_volume": 73049.2, "taker_buy_quote": 4039.62076}, {"ts": 1775035200000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 175821.9, "quote_volume": 9733.90161, "trades": 98, "taker_buy_volume": 63441.7, "taker_buy_quote": 3510.18215}, {"ts": 1775035260000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 156229.9, "quote_volume": 8655.05736, "trades": 34, "taker_buy_volume": 93004.3, "taker_buy_quote": 5152.43822}, {"ts": 1775035320000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 131888.3, "quote_volume": 7292.35315, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.0551, "high": 0.0553, "low": 0.055, "close": 0.0553, "volume": 214868.6, "quote_volume": 11849.71278, "trades": 63, "taker_buy_volume": 186437.5, "taker_buy_quote": 10283.34678}, {"ts": 1775035440000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0553, "volume": 149119.7, "quote_volume": 8258.61641, "trades": 45, "taker_buy_volume": 67385.2, "taker_buy_quote": 3730.75161}, {"ts": 1775035500000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 66165.9, "quote_volume": 3667.11136, "trades": 42, "taker_buy_volume": 38026.9, "taker_buy_quote": 2108.21076}, {"ts": 1775035560000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 287601.0, "quote_volume": 15961.80888, "trades": 95, "taker_buy_volume": 79375.1, "taker_buy_quote": 4405.37223}, {"ts": 1775035620000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 381343.7, "quote_volume": 21206.14438, "trades": 85, "taker_buy_volume": 305175.6, "taker_buy_quote": 16971.2088}, {"ts": 1775035680000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 100033.0, "quote_volume": 5561.59819, "trades": 51, "taker_buy_volume": 24800.9, "taker_buy_quote": 1378.93004}, {"ts": 1775035740000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 174392.0, "quote_volume": 9714.55971, "trades": 73, "taker_buy_volume": 70421.3, "taker_buy_quote": 3923.48671}, {"ts": 1775035800000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 321980.6, "quote_volume": 17944.2661, "trades": 133, "taker_buy_volume": 142462.2, "taker_buy_quote": 7938.80977}, {"ts": 1775035860000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 387884.4, "quote_volume": 21633.00015, "trades": 145, "taker_buy_volume": 230311.5, "taker_buy_quote": 12840.72017}, {"ts": 1775035920000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 410510.5, "quote_volume": 22879.68546, "trades": 153, "taker_buy_volume": 190392.2, "taker_buy_quote": 10613.52999}, {"ts": 1775035980000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 329479.3, "quote_volume": 18433.69839, "trades": 123, "taker_buy_volume": 215901.8, "taker_buy_quote": 12079.34088}, {"ts": 1775036040000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 440829.2, "quote_volume": 24659.14967, "trades": 131, "taker_buy_volume": 183996.7, "taker_buy_quote": 10296.84904}, {"ts": 1775036100000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 245892.2, "quote_volume": 13735.28784, "trades": 96, "taker_buy_volume": 117395.9, "taker_buy_quote": 6559.29394}, {"ts": 1775036160000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 96538.8, "quote_volume": 5388.32615, "trades": 41, "taker_buy_volume": 91590.1, "taker_buy_quote": 5112.18869}, {"ts": 1775036220000, "open": 0.0558, "high": 0.0559, "low": 0.0556, "close": 0.0557, "volume": 133233.8, "quote_volume": 7427.47725, "trades": 62, "taker_buy_volume": 28327.6, "taker_buy_quote": 1578.28282}, {"ts": 1775036280000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 210641.5, "quote_volume": 11765.88104, "trades": 66, "taker_buy_volume": 129353.9, "taker_buy_quote": 7224.06723}, {"ts": 1775036340000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 825144.3, "quote_volume": 46152.13554, "trades": 121, "taker_buy_volume": 600659.2, "taker_buy_quote": 33608.00478}, {"ts": 1775036400000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 208992.3, "quote_volume": 11682.67856, "trades": 47, "taker_buy_volume": 36481.2, "taker_buy_quote": 2039.33752}, {"ts": 1775036460000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 109291.7, "quote_volume": 6106.58731, "trades": 40, "taker_buy_volume": 97357.6, "taker_buy_quote": 5439.80837}, {"ts": 1775036520000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 67845.4, "quote_volume": 3792.02802, "trades": 32, "taker_buy_volume": 1345.4, "taker_buy_quote": 75.20786}, {"ts": 1775036580000, "open": 0.0559, "high": 0.0559, "low": 0.0555, "close": 0.0557, "volume": 289626.0, "quote_volume": 16142.52681, "trades": 91, "taker_buy_volume": 199299.6, "taker_buy_quote": 11108.56355}, {"ts": 1775036640000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 25530.2, "quote_volume": 1422.27933, "trades": 20, "taker_buy_volume": 21542.6, "taker_buy_quote": 1200.17001}, {"ts": 1775036700000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 86868.1, "quote_volume": 4831.28346, "trades": 22, "taker_buy_volume": 57783.4, "taker_buy_quote": 3212.75704}, {"ts": 1775036760000, "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 319220.1, "quote_volume": 17720.55755, "trades": 74, "taker_buy_volume": 81583.0, "taker_buy_quote": 4530.22144}, {"ts": 1775036820000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 235921.8, "quote_volume": 13102.78585, "trades": 57, "taker_buy_volume": 131901.2, "taker_buy_quote": 7327.6701}, {"ts": 1775036880000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 60002.5, "quote_volume": 3336.04692, "trades": 27, "taker_buy_volume": 1272.7, "taker_buy_quote": 70.85972}, {"ts": 1775036940000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 160220.9, "quote_volume": 8908.33204, "trades": 41, "taker_buy_volume": 133075.7, "taker_buy_quote": 7399.05892}, {"ts": 1775037000000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 130217.0, "quote_volume": 7253.64313, "trades": 71, "taker_buy_volume": 24241.6, "taker_buy_quote": 1350.81335}, {"ts": 1775037060000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 5400.7, "quote_volume": 300.29866, "trades": 8, "taker_buy_volume": 197.4, "taker_buy_quote": 10.99518}, {"ts": 1775037120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1230.9, "quote_volume": 68.43804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037180000, "open": 0.0557, "high": 0.0562, "low": 0.0557, "close": 0.0562, "volume": 971541.6, "quote_volume": 54392.23828, "trades": 227, "taker_buy_volume": 683018.4, "taker_buy_quote": 38239.13348}, {"ts": 1775037240000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 267091.1, "quote_volume": 15007.41171, "trades": 86, "taker_buy_volume": 91257.1, "taker_buy_quote": 5129.06957}, {"ts": 1775037300000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 353818.5, "quote_volume": 19806.76092, "trades": 126, "taker_buy_volume": 118074.0, "taker_buy_quote": 6610.40872}, {"ts": 1775037360000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 164751.6, "quote_volume": 9209.049, "trades": 44, "taker_buy_volume": 70626.5, "taker_buy_quote": 3948.05591}, {"ts": 1775037420000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 98339.6, "quote_volume": 5497.09192, "trades": 42, "taker_buy_volume": 12858.7, "taker_buy_quote": 718.80133}, {"ts": 1775037480000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 127277.3, "quote_volume": 7107.77574, "trades": 90, "taker_buy_volume": 17793.1, "taker_buy_quote": 994.53248}, {"ts": 1775037540000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 192482.2, "quote_volume": 10740.29349, "trades": 57, "taker_buy_volume": 114452.2, "taker_buy_quote": 6386.43276}, {"ts": 1775037600000, "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 152250.1, "quote_volume": 8513.31078, "trades": 76, "taker_buy_volume": 111496.2, "taker_buy_quote": 6232.2705}, {"ts": 1775037660000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 211182.9, "quote_volume": 11827.72574, "trades": 76, "taker_buy_volume": 61487.3, "taker_buy_quote": 3444.77214}, {"ts": 1775037720000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 7312.1, "quote_volume": 409.69778, "trades": 14, "taker_buy_volume": 2201.8, "taker_buy_quote": 123.52098}, {"ts": 1775037780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6114.3, "quote_volume": 342.4008, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 0.056, "high": 0.0562, "low": 0.0559, "close": 0.0562, "volume": 465349.7, "quote_volume": 26070.11132, "trades": 174, "taker_buy_volume": 234361.9, "taker_buy_quote": 13131.22039}, {"ts": 1775037900000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 67859.6, "quote_volume": 3806.40939, "trades": 47, "taker_buy_volume": 5558.0, "taker_buy_quote": 311.8038}, {"ts": 1775037960000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 76104.7, "quote_volume": 4256.37091, "trades": 30, "taker_buy_volume": 45436.5, "taker_buy_quote": 2539.92567}, {"ts": 1775038020000, "open": 0.0559, "high": 0.0562, "low": 0.0559, "close": 0.0561, "volume": 156282.9, "quote_volume": 8772.27384, "trades": 116, "taker_buy_volume": 94820.5, "taker_buy_quote": 5318.4733}, {"ts": 1775038080000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 157886.1, "quote_volume": 8855.07059, "trades": 63, "taker_buy_volume": 107312.5, "taker_buy_quote": 6019.69943}, {"ts": 1775038140000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 398515.3, "quote_volume": 22348.94057, "trades": 55, "taker_buy_volume": 222956.2, "taker_buy_quote": 12503.13201}, {"ts": 1775038200000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 78278.4, "quote_volume": 4399.5681, "trades": 48, "taker_buy_volume": 22919.1, "taker_buy_quote": 1288.433}, {"ts": 1775038260000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 118969.7, "quote_volume": 6695.27858, "trades": 64, "taker_buy_volume": 59412.5, "taker_buy_quote": 3344.92375}, {"ts": 1775038320000, "open": 0.0562, "high": 0.0566, "low": 0.0562, "close": 0.0565, "volume": 2786825.1, "quote_volume": 157428.20329, "trades": 518, "taker_buy_volume": 2392157.2, "taker_buy_quote": 135144.3031}, {"ts": 1775038380000, "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0567, "volume": 1755683.6, "quote_volume": 99515.65777, "trades": 421, "taker_buy_volume": 1189304.7, "taker_buy_quote": 67441.09336}, {"ts": 1775038440000, "open": 0.0567, "high": 0.057, "low": 0.0566, "close": 0.0568, "volume": 812170.3, "quote_volume": 46136.04021, "trades": 275, "taker_buy_volume": 378779.7, "taker_buy_quote": 21529.47909}, {"ts": 1775038500000, "open": 0.0568, "high": 0.0569, "low": 0.0565, "close": 0.0566, "volume": 1538686.3, "quote_volume": 87352.73263, "trades": 350, "taker_buy_volume": 499523.8, "taker_buy_quote": 28359.34953}, {"ts": 1775038560000, "open": 0.0566, "high": 0.0566, "low": 0.0563, "close": 0.0564, "volume": 261274.4, "quote_volume": 14737.69556, "trades": 106, "taker_buy_volume": 98027.1, "taker_buy_quote": 5526.26208}, {"ts": 1775038620000, "open": 0.0563, "high": 0.0564, "low": 0.0561, "close": 0.0562, "volume": 680192.3, "quote_volume": 38240.40827, "trades": 147, "taker_buy_volume": 202769.1, "taker_buy_quote": 11407.27234}, {"ts": 1775038680000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 100892.1, "quote_volume": 5671.59382, "trades": 25, "taker_buy_volume": 14578.0, "taker_buy_quote": 820.7414}, {"ts": 1775038740000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 302985.3, "quote_volume": 17023.51998, "trades": 85, "taker_buy_volume": 78409.2, "taker_buy_quote": 4406.59704}, {"ts": 1775038800000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 569530.1, "quote_volume": 31880.31697, "trades": 106, "taker_buy_volume": 160936.1, "taker_buy_quote": 8998.15187}, {"ts": 1775038860000, "open": 0.056, "high": 0.0563, "low": 0.056, "close": 0.0563, "volume": 114105.6, "quote_volume": 6403.30872, "trades": 58, "taker_buy_volume": 96714.9, "taker_buy_quote": 5426.96235}, {"ts": 1775038920000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 154228.6, "quote_volume": 8683.05153, "trades": 37, "taker_buy_volume": 82345.8, "taker_buy_quote": 4636.06854}, {"ts": 1775038980000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 244966.0, "quote_volume": 13773.49311, "trades": 46, "taker_buy_volume": 74982.4, "taker_buy_quote": 4221.50912}, {"ts": 1775039040000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 215813.3, "quote_volume": 12105.2078, "trades": 87, "taker_buy_volume": 113420.3, "taker_buy_quote": 6362.92596}, {"ts": 1775039100000, "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.0558, "volume": 1357789.4, "quote_volume": 75890.11632, "trades": 294, "taker_buy_volume": 201921.7, "taker_buy_quote": 11304.29582}, {"ts": 1775039160000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 2057587.5, "quote_volume": 114692.25745, "trades": 539, "taker_buy_volume": 430600.2, "taker_buy_quote": 24021.55755}, {"ts": 1775039220000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1300304.8, "quote_volume": 72334.48045, "trades": 358, "taker_buy_volume": 513849.9, "taker_buy_quote": 28590.79292}, {"ts": 1775039280000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 519022.1, "quote_volume": 28909.29172, "trades": 180, "taker_buy_volume": 330023.0, "taker_buy_quote": 18392.3202}, {"ts": 1775039340000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 113751.6, "quote_volume": 6340.82559, "trades": 36, "taker_buy_volume": 50577.5, "taker_buy_quote": 2817.18645}, {"ts": 1775039400000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 89558.6, "quote_volume": 4988.19917, "trades": 45, "taker_buy_volume": 36415.8, "taker_buy_quote": 2028.38124}, {"ts": 1775039460000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 112909.1, "quote_volume": 6277.82942, "trades": 105, "taker_buy_volume": 52667.0, "taker_buy_quote": 2928.36866}, {"ts": 1775039520000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 17814.7, "quote_volume": 990.54112, "trades": 24, "taker_buy_volume": 687.3, "taker_buy_quote": 38.27362}, {"ts": 1775039580000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 37006.0, "quote_volume": 2053.19458, "trades": 30, "taker_buy_volume": 1592.5, "taker_buy_quote": 88.4332}, {"ts": 1775039640000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 243239.5, "quote_volume": 13494.64588, "trades": 49, "taker_buy_volume": 76203.9, "taker_buy_quote": 4229.31645}, {"ts": 1775039700000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 270239.8, "quote_volume": 14961.30089, "trades": 73, "taker_buy_volume": 54614.7, "taker_buy_quote": 3025.4545}, {"ts": 1775039760000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 181603.2, "quote_volume": 10025.20947, "trades": 51, "taker_buy_volume": 7128.3, "taker_buy_quote": 394.19499}, {"ts": 1775039820000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 31463.2, "quote_volume": 1735.00053, "trades": 28, "taker_buy_volume": 11610.7, "taker_buy_quote": 640.91064}, {"ts": 1775039880000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 357689.9, "quote_volume": 19745.32477, "trades": 58, "taker_buy_volume": 161458.4, "taker_buy_quote": 8913.35593}, {"ts": 1775039940000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 29607.9, "quote_volume": 1634.3859, "trades": 23, "taker_buy_volume": 26233.9, "taker_buy_quote": 1448.1411}, {"ts": 1775040000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 10019.4, "quote_volume": 553.07088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 5286.0, "quote_volume": 291.7872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 40332.7, "quote_volume": 2225.78584, "trades": 16, "taker_buy_volume": 298.8, "taker_buy_quote": 16.49376}, {"ts": 1775040180000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 11537.3, "quote_volume": 635.11836, "trades": 23, "taker_buy_volume": 1209.5, "taker_buy_quote": 66.64345}, {"ts": 1775040240000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 75121.9, "quote_volume": 4136.5757, "trades": 43, "taker_buy_volume": 31566.7, "taker_buy_quote": 1739.41597}, {"ts": 1775040300000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 12158.9, "quote_volume": 669.83852, "trades": 14, "taker_buy_volume": 10990.2, "taker_buy_quote": 605.56002}, {"ts": 1775040360000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 35685.5, "quote_volume": 1963.69738, "trades": 29, "taker_buy_volume": 22664.8, "taker_buy_quote": 1247.55888}, {"ts": 1775040420000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 100473.5, "quote_volume": 5516.53705, "trades": 55, "taker_buy_volume": 14386.4, "taker_buy_quote": 790.36526}, {"ts": 1775040480000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 104968.5, "quote_volume": 5752.55381, "trades": 32, "taker_buy_volume": 2800.1, "taker_buy_quote": 153.72549}, {"ts": 1775040540000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 174448.9, "quote_volume": 9559.61249, "trades": 47, "taker_buy_volume": 96428.4, "taker_buy_quote": 5284.36752}, {"ts": 1775040600000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 10775.2, "quote_volume": 589.85562, "trades": 22, "taker_buy_volume": 4521.8, "taker_buy_quote": 247.79464}, {"ts": 1775040660000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 93847.7, "quote_volume": 5142.63703, "trades": 33, "taker_buy_volume": 90165.6, "taker_buy_quote": 4941.19611}, {"ts": 1775040720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 27039.7, "quote_volume": 1484.4495, "trades": 28, "taker_buy_volume": 26739.4, "taker_buy_quote": 1467.99306}, {"ts": 1775040780000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 14280.8, "quote_volume": 783.45072, "trades": 10, "taker_buy_volume": 8628.8, "taker_buy_quote": 473.72112}, {"ts": 1775040840000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 44724.1, "quote_volume": 2455.77673, "trades": 15, "taker_buy_volume": 31293.7, "taker_buy_quote": 1718.44777}, {"ts": 1775040900000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 121065.2, "quote_volume": 6646.53256, "trades": 19, "taker_buy_volume": 692.8, "taker_buy_quote": 38.0878}, {"ts": 1775040960000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 64374.0, "quote_volume": 3527.73622, "trades": 38, "taker_buy_volume": 15033.9, "taker_buy_quote": 823.89874}, {"ts": 1775041020000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 129022.6, "quote_volume": 7083.27804, "trades": 51, "taker_buy_volume": 60194.9, "taker_buy_quote": 3304.70001}, {"ts": 1775041080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 52646.5, "quote_volume": 2890.48495, "trades": 15, "taker_buy_volume": 52546.4, "taker_buy_quote": 2884.98946}, {"ts": 1775041140000, "open": 0.0549, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 206474.3, "quote_volume": 11362.70965, "trades": 90, "taker_buy_volume": 124365.8, "taker_buy_quote": 6846.80268}, {"ts": 1775041200000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 86751.9, "quote_volume": 4779.99977, "trades": 61, "taker_buy_volume": 34701.9, "taker_buy_quote": 1912.07469}, {"ts": 1775041260000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 114835.5, "quote_volume": 6327.68354, "trades": 43, "taker_buy_volume": 48388.0, "taker_buy_quote": 2666.42629}, {"ts": 1775041320000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 234000.8, "quote_volume": 12893.44156, "trades": 80, "taker_buy_volume": 113899.8, "taker_buy_quote": 6275.96972}, {"ts": 1775041380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 139670.9, "quote_volume": 7695.86659, "trades": 50, "taker_buy_volume": 61702.2, "taker_buy_quote": 3399.79122}, {"ts": 1775041440000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1741.2, "quote_volume": 95.95347, "trades": 4, "taker_buy_volume": 133.5, "taker_buy_quote": 7.3692}, {"ts": 1775041500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2947.6, "quote_volume": 162.41276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 711.1, "quote_volume": 39.18161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 85318.9, "quote_volume": 4709.51518, "trades": 24, "taker_buy_volume": 84174.8, "taker_buy_quote": 4646.46216}, {"ts": 1775041680000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 173730.1, "quote_volume": 9607.19235, "trades": 71, "taker_buy_volume": 98789.2, "taker_buy_quote": 5463.07252}, {"ts": 1775041740000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 293587.3, "quote_volume": 16218.33665, "trades": 131, "taker_buy_volume": 58275.7, "taker_buy_quote": 3218.91813}, {"ts": 1775041800000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 105786.1, "quote_volume": 5839.24378, "trades": 26, "taker_buy_volume": 86509.7, "taker_buy_quote": 4775.35532}, {"ts": 1775041860000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 117772.8, "quote_volume": 6512.63043, "trades": 57, "taker_buy_volume": 31509.1, "taker_buy_quote": 1742.45323}, {"ts": 1775041920000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 97252.9, "quote_volume": 5377.8012, "trades": 34, "taker_buy_volume": 32111.5, "taker_buy_quote": 1775.76595}, {"ts": 1775041980000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3151.8, "quote_volume": 173.99635, "trades": 5, "taker_buy_volume": 169.9, "taker_buy_quote": 9.39547}, {"ts": 1775042040000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 133609.1, "quote_volume": 7376.04769, "trades": 64, "taker_buy_volume": 58065.6, "taker_buy_quote": 3205.89414}, {"ts": 1775042100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 221738.8, "quote_volume": 12262.15564, "trades": 69, "taker_buy_volume": 70707.2, "taker_buy_quote": 3910.10816}, {"ts": 1775042160000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 77709.1, "quote_volume": 4297.20652, "trades": 35, "taker_buy_volume": 14055.0, "taker_buy_quote": 777.2415}, {"ts": 1775042220000, "open": 0.0552, "high": 0.0553, "low": 0.055, "close": 0.055, "volume": 45933.2, "quote_volume": 2535.05343, "trades": 35, "taker_buy_volume": 298.6, "taker_buy_quote": 16.49262}, {"ts": 1775042280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 51081.5, "quote_volume": 2814.59065, "trades": 21, "taker_buy_volume": 43614.1, "taker_buy_quote": 2403.13691}, {"ts": 1775042340000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 142460.3, "quote_volume": 7849.47094, "trades": 59, "taker_buy_volume": 390.1, "taker_buy_quote": 21.49451}, {"ts": 1775042400000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 94003.5, "quote_volume": 5170.25873, "trades": 41, "taker_buy_volume": 26822.3, "taker_buy_quote": 1475.29273}, {"ts": 1775042460000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1387.4, "quote_volume": 76.33694, "trades": 7, "taker_buy_volume": 299.4, "taker_buy_quote": 16.49694}, {"ts": 1775042520000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 34633.6, "quote_volume": 1907.28164, "trades": 9, "taker_buy_volume": 24336.4, "taker_buy_quote": 1340.93564}, {"ts": 1775042580000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 77232.6, "quote_volume": 4247.71523, "trades": 43, "taker_buy_volume": 100.0, "taker_buy_quote": 5.5}, {"ts": 1775042640000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 181639.5, "quote_volume": 9968.57989, "trades": 51, "taker_buy_volume": 98060.0, "taker_buy_quote": 5383.514}, {"ts": 1775042700000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 69241.8, "quote_volume": 3808.22138, "trades": 25, "taker_buy_volume": 60203.2, "taker_buy_quote": 3311.176}, {"ts": 1775042760000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 121783.5, "quote_volume": 6697.83285, "trades": 25, "taker_buy_volume": 4616.4, "taker_buy_quote": 253.902}, {"ts": 1775042820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2670.4, "quote_volume": 146.862, "trades": 3, "taker_buy_volume": 2570.4, "taker_buy_quote": 141.372}, {"ts": 1775042880000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 9789.7, "quote_volume": 538.22998, "trades": 13, "taker_buy_volume": 7754.5, "taker_buy_quote": 426.4975}, {"ts": 1775042940000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 141212.2, "quote_volume": 7766.66098, "trades": 47, "taker_buy_volume": 82651.1, "taker_buy_quote": 4545.82048}, {"ts": 1775043000000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7171.2, "quote_volume": 393.83387, "trades": 6, "taker_buy_volume": 1349.9, "taker_buy_quote": 74.2445}, {"ts": 1775043060000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2862.2, "quote_volume": 157.19478, "trades": 16, "taker_buy_volume": 600.0, "taker_buy_quote": 33.0}, {"ts": 1775043120000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 262482.6, "quote_volume": 14398.01801, "trades": 83, "taker_buy_volume": 8480.7, "taker_buy_quote": 465.60043}, {"ts": 1775043180000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 97351.3, "quote_volume": 5322.74779, "trades": 51, "taker_buy_volume": 16535.5, "taker_buy_quote": 904.72896}, {"ts": 1775043240000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 107594.0, "quote_volume": 5885.64544, "trades": 22, "taker_buy_volume": 99512.7, "taker_buy_quote": 5443.62846}, {"ts": 1775043300000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4375.8, "quote_volume": 239.73071, "trades": 6, "taker_buy_volume": 3744.5, "taker_buy_quote": 205.1986}, {"ts": 1775043360000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 111663.1, "quote_volume": 6119.80437, "trades": 43, "taker_buy_volume": 80959.8, "taker_buy_quote": 4437.38334}, {"ts": 1775043420000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 135065.1, "quote_volume": 7401.46748, "trades": 22, "taker_buy_volume": 100.3, "taker_buy_quote": 5.49644}, {"ts": 1775043480000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 112960.4, "quote_volume": 6191.42946, "trades": 28, "taker_buy_volume": 85670.8, "taker_buy_quote": 4696.05868}, {"ts": 1775043540000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 141441.0, "quote_volume": 7751.25003, "trades": 33, "taker_buy_volume": 84031.0, "taker_buy_quote": 4605.18203}, {"ts": 1775043600000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 5677.8, "quote_volume": 310.64762, "trades": 7, "taker_buy_volume": 719.6, "taker_buy_quote": 39.43408}, {"ts": 1775043660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 697.8, "quote_volume": 38.16966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 49038.0, "quote_volume": 2682.3323, "trades": 32, "taker_buy_volume": 18111.0, "taker_buy_quote": 990.6717}, {"ts": 1775043780000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 77056.9, "quote_volume": 4214.93931, "trades": 24, "taker_buy_volume": 45021.1, "taker_buy_quote": 2462.65417}, {"ts": 1775043840000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 77537.6, "quote_volume": 4244.66754, "trades": 23, "taker_buy_volume": 67116.1, "taker_buy_quote": 3674.97674}, {"ts": 1775043900000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 226880.8, "quote_volume": 12434.49369, "trades": 59, "taker_buy_volume": 75891.2, "taker_buy_quote": 4160.47115}, {"ts": 1775043960000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 146724.9, "quote_volume": 8055.15428, "trades": 34, "taker_buy_volume": 66693.0, "taker_buy_quote": 3661.4457}, {"ts": 1775044020000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 76668.1, "quote_volume": 4210.49264, "trades": 19, "taker_buy_volume": 67402.7, "taker_buy_quote": 3701.82218}, {"ts": 1775044080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 312167.9, "quote_volume": 17152.17112, "trades": 78, "taker_buy_volume": 164172.4, "taker_buy_quote": 9021.5973}, {"ts": 1775044140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 37549.3, "quote_volume": 2068.96643, "trades": 33, "taker_buy_volume": 37549.3, "taker_buy_quote": 2068.96643}, {"ts": 1775044200000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 79256.8, "quote_volume": 4374.99524, "trades": 41, "taker_buy_volume": 36147.5, "taker_buy_quote": 1995.36188}, {"ts": 1775044260000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 71868.1, "quote_volume": 3967.0793, "trades": 16, "taker_buy_volume": 71469.9, "taker_buy_quote": 3945.13848}, {"ts": 1775044320000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 83012.3, "quote_volume": 4572.13873, "trades": 37, "taker_buy_volume": 299.4, "taker_buy_quote": 16.49694}, {"ts": 1775044380000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 177724.5, "quote_volume": 9778.86524, "trades": 62, "taker_buy_volume": 40177.4, "taker_buy_quote": 2213.77474}, {"ts": 1775044440000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 19020.9, "quote_volume": 1048.01167, "trades": 20, "taker_buy_volume": 18621.7, "taker_buy_quote": 1026.05567}, {"ts": 1775044500000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 13606.1, "quote_volume": 748.3355, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5276.8, "quote_volume": 290.10377, "trades": 10, "taker_buy_volume": 2592.7, "taker_buy_quote": 142.5985}, {"ts": 1775044620000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5543.2, "quote_volume": 304.60921, "trades": 6, "taker_buy_volume": 2875.3, "taker_buy_quote": 158.1415}, {"ts": 1775044680000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4468.5, "quote_volume": 245.7275, "trades": 10, "taker_buy_volume": 4068.5, "taker_buy_quote": 223.7675}, {"ts": 1775044740000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 70532.3, "quote_volume": 3878.85866, "trades": 30, "taker_buy_volume": 50797.5, "taker_buy_quote": 2794.66642}, {"ts": 1775044800000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 151337.3, "quote_volume": 8338.17698, "trades": 52, "taker_buy_volume": 82400.8, "taker_buy_quote": 4540.31396}, {"ts": 1775044860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 69885.0, "quote_volume": 3843.675, "trades": 24, "taker_buy_volume": 42849.2, "taker_buy_quote": 2356.706}, {"ts": 1775044920000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 308983.7, "quote_volume": 16968.43366, "trades": 114, "taker_buy_volume": 128408.8, "taker_buy_quote": 7050.13382}, {"ts": 1775044980000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 158592.8, "quote_volume": 8706.7147, "trades": 73, "taker_buy_volume": 83628.0, "taker_buy_quote": 4591.1772}, {"ts": 1775045040000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 90414.8, "quote_volume": 4963.93719, "trades": 35, "taker_buy_volume": 44444.3, "taker_buy_quote": 2440.15674}, {"ts": 1775045100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 59779.6, "quote_volume": 3287.25752, "trades": 19, "taker_buy_volume": 53574.8, "taker_buy_quote": 2946.614}, {"ts": 1775045160000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 208983.7, "quote_volume": 11510.38212, "trades": 46, "taker_buy_volume": 158605.8, "taker_buy_quote": 8734.7324}, {"ts": 1775045220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 173372.7, "quote_volume": 9552.83577, "trades": 53, "taker_buy_volume": 75079.9, "taker_buy_quote": 4136.90249}, {"ts": 1775045280000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 80024.2, "quote_volume": 4408.06043, "trades": 26, "taker_buy_volume": 4870.3, "taker_buy_quote": 268.35353}, {"ts": 1775045340000, "open": 0.055, "high": 0.0551, "low": 0.0548, "close": 0.0551, "volume": 259039.8, "quote_volume": 14238.72176, "trades": 109, "taker_buy_volume": 153276.9, "taker_buy_quote": 8424.34158}, {"ts": 1775045400000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 198770.1, "quote_volume": 10948.38784, "trades": 56, "taker_buy_volume": 100408.1, "taker_buy_quote": 5532.49627}, {"ts": 1775045460000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 144592.4, "quote_volume": 7969.77166, "trades": 27, "taker_buy_volume": 103161.1, "taker_buy_quote": 5686.91699}, {"ts": 1775045520000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 88487.3, "quote_volume": 4884.41619, "trades": 35, "taker_buy_volume": 42799.3, "taker_buy_quote": 2362.52136}, {"ts": 1775045580000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 73100.3, "quote_volume": 4036.43852, "trades": 30, "taker_buy_volume": 40760.1, "taker_buy_quote": 2251.26944}, {"ts": 1775045640000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 54717.6, "quote_volume": 3029.84277, "trades": 35, "taker_buy_volume": 47285.0, "taker_buy_quote": 2618.22251}, {"ts": 1775045700000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 453035.2, "quote_volume": 25133.36133, "trades": 81, "taker_buy_volume": 148698.3, "taker_buy_quote": 8251.0124}, {"ts": 1775045760000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 98123.8, "quote_volume": 5445.73871, "trades": 28, "taker_buy_volume": 48865.9, "taker_buy_quote": 2712.06734}, {"ts": 1775045820000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 65300.6, "quote_volume": 3624.15361, "trades": 31, "taker_buy_volume": 16680.8, "taker_buy_quote": 925.7844}, {"ts": 1775045880000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 401670.4, "quote_volume": 22306.67202, "trades": 88, "taker_buy_volume": 198770.8, "taker_buy_quote": 11041.1568}, {"ts": 1775045940000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 233039.9, "quote_volume": 12934.28761, "trades": 52, "taker_buy_volume": 74636.1, "taker_buy_quote": 4142.87671}, {"ts": 1775046000000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 96661.8, "quote_volume": 5367.49101, "trades": 46, "taker_buy_volume": 51781.2, "taker_buy_quote": 2876.1709}, {"ts": 1775046060000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 79603.0, "quote_volume": 4435.77086, "trades": 26, "taker_buy_volume": 78822.4, "taker_buy_quote": 4392.29144}, {"ts": 1775046120000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 64284.1, "quote_volume": 3586.44293, "trades": 21, "taker_buy_volume": 57485.9, "taker_buy_quote": 3207.71322}, {"ts": 1775046180000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 230059.7, "quote_volume": 12837.99579, "trades": 49, "taker_buy_volume": 57954.2, "taker_buy_quote": 3234.50889}, {"ts": 1775046240000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 302236.0, "quote_volume": 16840.86647, "trades": 78, "taker_buy_volume": 177661.4, "taker_buy_quote": 9902.13696}, {"ts": 1775046300000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 295485.6, "quote_volume": 16495.21431, "trades": 78, "taker_buy_volume": 154807.8, "taker_buy_quote": 8644.80548}, {"ts": 1775046360000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 211849.8, "quote_volume": 11842.42422, "trades": 51, "taker_buy_volume": 97512.7, "taker_buy_quote": 5451.04247}, {"ts": 1775046420000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 428646.1, "quote_volume": 23906.11816, "trades": 119, "taker_buy_volume": 226730.9, "taker_buy_quote": 12647.26409}, {"ts": 1775046480000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 145518.0, "quote_volume": 8105.27259, "trades": 34, "taker_buy_volume": 94238.2, "taker_buy_quote": 5249.07759}, {"ts": 1775046540000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 87914.7, "quote_volume": 4904.13415, "trades": 48, "taker_buy_volume": 14974.1, "taker_buy_quote": 835.55478}, {"ts": 1775046600000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 109779.7, "quote_volume": 6114.47459, "trades": 51, "taker_buy_volume": 51431.2, "taker_buy_quote": 2864.76939}, {"ts": 1775046660000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 239989.3, "quote_volume": 13344.70947, "trades": 66, "taker_buy_volume": 75367.9, "taker_buy_quote": 4190.45524}, {"ts": 1775046720000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 109355.8, "quote_volume": 6069.74598, "trades": 43, "taker_buy_volume": 41278.7, "taker_buy_quote": 2291.46693}, {"ts": 1775046780000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 338830.2, "quote_volume": 18820.30235, "trades": 90, "taker_buy_volume": 150513.4, "taker_buy_quote": 8363.27667}, {"ts": 1775046840000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 480689.5, "quote_volume": 26616.71745, "trades": 127, "taker_buy_volume": 131194.1, "taker_buy_quote": 7270.69722}, {"ts": 1775046900000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 138566.6, "quote_volume": 7671.46912, "trades": 38, "taker_buy_volume": 99890.3, "taker_buy_quote": 5528.8021}, {"ts": 1775046960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 116570.5, "quote_volume": 6458.0057, "trades": 47, "taker_buy_volume": 30652.9, "taker_buy_quote": 1698.17066}, {"ts": 1775047020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 12137.1, "quote_volume": 671.18163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047080000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 207476.8, "quote_volume": 11464.69441, "trades": 94, "taker_buy_volume": 91293.7, "taker_buy_quote": 5044.26865}, {"ts": 1775047140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 12845.4, "quote_volume": 709.06608, "trades": 5, "taker_buy_volume": 12845.4, "taker_buy_quote": 709.06608}, {"ts": 1775047200000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 62787.1, "quote_volume": 3461.75226, "trades": 39, "taker_buy_volume": 25033.9, "taker_buy_quote": 1381.55094}, {"ts": 1775047260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 84398.0, "quote_volume": 4658.7696, "trades": 22, "taker_buy_volume": 38621.0, "taker_buy_quote": 2131.8792}, {"ts": 1775047320000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 121911.7, "quote_volume": 6742.16908, "trades": 26, "taker_buy_volume": 54189.3, "taker_buy_quote": 2997.12036}, {"ts": 1775047380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 22476.5, "quote_volume": 1240.7028, "trades": 16, "taker_buy_volume": 5765.2, "taker_buy_quote": 318.23904}, {"ts": 1775047440000, "open": 0.0552, "high": 0.0558, "low": 0.0552, "close": 0.0558, "volume": 696296.6, "quote_volume": 38651.71766, "trades": 185, "taker_buy_volume": 628199.3, "taker_buy_quote": 34872.91608}, {"ts": 1775047500000, "open": 0.0558, "high": 0.0558, "low": 0.0553, "close": 0.0554, "volume": 484516.4, "quote_volume": 26911.56995, "trades": 170, "taker_buy_volume": 204444.6, "taker_buy_quote": 11359.43637}, {"ts": 1775047560000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 181712.4, "quote_volume": 10050.58368, "trades": 72, "taker_buy_volume": 70072.5, "taker_buy_quote": 3876.89721}, {"ts": 1775047620000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 4120.2, "quote_volume": 228.05443, "trades": 4, "taker_buy_volume": 2073.7, "taker_buy_quote": 114.88298}, {"ts": 1775047680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 79866.2, "quote_volume": 4416.60086, "trades": 28, "taker_buy_volume": 26930.7, "taker_buy_quote": 1489.26771}, {"ts": 1775047740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 65117.3, "quote_volume": 3600.98669, "trades": 20, "taker_buy_volume": 19898.4, "taker_buy_quote": 1100.38152}, {"ts": 1775047800000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 67512.8, "quote_volume": 3743.98723, "trades": 29, "taker_buy_volume": 67512.8, "taker_buy_quote": 3743.98723}, {"ts": 1775047860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 56020.0, "quote_volume": 3109.11, "trades": 16, "taker_buy_volume": 9968.0, "taker_buy_quote": 553.224}, {"ts": 1775047920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 248296.4, "quote_volume": 13780.4502, "trades": 32, "taker_buy_volume": 163328.2, "taker_buy_quote": 9064.7151}, {"ts": 1775047980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 58471.9, "quote_volume": 3245.19045, "trades": 21, "taker_buy_volume": 29780.1, "taker_buy_quote": 1652.79555}, {"ts": 1775048040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 11014.6, "quote_volume": 610.20884, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048100000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 117942.6, "quote_volume": 6540.59941, "trades": 36, "taker_buy_volume": 59790.0, "taker_buy_quote": 3315.77033}, {"ts": 1775048160000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 60308.9, "quote_volume": 3347.26843, "trades": 19, "taker_buy_volume": 5378.0, "taker_buy_quote": 298.60348}, {"ts": 1775048220000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 22703.4, "quote_volume": 1258.05158, "trades": 16, "taker_buy_volume": 6229.5, "taker_buy_quote": 345.39752}, {"ts": 1775048280000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 134146.3, "quote_volume": 7431.96107, "trades": 33, "taker_buy_volume": 105858.2, "taker_buy_quote": 5864.98229}, {"ts": 1775048340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 841.6, "quote_volume": 46.62464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048400000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 90230.3, "quote_volume": 4994.1196, "trades": 33, "taker_buy_volume": 34628.4, "taker_buy_quote": 1915.57597}, {"ts": 1775048460000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 24339.8, "quote_volume": 1346.08885, "trades": 7, "taker_buy_volume": 979.1, "taker_buy_quote": 54.24214}, {"ts": 1775048520000, "open": 0.0554, "high": 0.0554, "low": 0.0551, "close": 0.0551, "volume": 328764.9, "quote_volume": 18178.99269, "trades": 107, "taker_buy_volume": 141387.8, "taker_buy_quote": 7825.85362}, {"ts": 1775048580000, "open": 0.0551, "high": 0.0554, "low": 0.0551, "close": 0.0554, "volume": 140876.7, "quote_volume": 7779.76454, "trades": 53, "taker_buy_volume": 87391.1, "taker_buy_quote": 4832.20527}, {"ts": 1775048640000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 94041.0, "quote_volume": 5213.98298, "trades": 40, "taker_buy_volume": 36429.7, "taker_buy_quote": 2021.84835}, {"ts": 1775048700000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 91114.6, "quote_volume": 5049.94275, "trades": 35, "taker_buy_volume": 50010.8, "taker_buy_quote": 2771.97704}, {"ts": 1775048760000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 144784.9, "quote_volume": 8046.36772, "trades": 31, "taker_buy_volume": 108057.7, "taker_buy_quote": 6008.00812}, {"ts": 1775048820000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 25846.0, "quote_volume": 1432.57016, "trades": 11, "taker_buy_volume": 7017.6, "taker_buy_quote": 389.4768}, {"ts": 1775048880000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 24569.3, "quote_volume": 1361.04818, "trades": 13, "taker_buy_volume": 4388.7, "taker_buy_quote": 243.13398}, {"ts": 1775048940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 17714.6, "quote_volume": 979.61738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 101657.6, "quote_volume": 5636.40605, "trades": 35, "taker_buy_volume": 56989.4, "taker_buy_quote": 3157.50007}, {"ts": 1775049060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 55487.8, "quote_volume": 3079.5729, "trades": 24, "taker_buy_volume": 13124.0, "taker_buy_quote": 728.382}, {"ts": 1775049120000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 38530.5, "quote_volume": 2130.98126, "trades": 28, "taker_buy_volume": 2415.2, "taker_buy_quote": 133.9353}, {"ts": 1775049180000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 79118.8, "quote_volume": 4374.59716, "trades": 25, "taker_buy_volume": 61435.8, "taker_buy_quote": 3397.39974}, {"ts": 1775049240000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 46405.9, "quote_volume": 2561.21071, "trades": 21, "taker_buy_volume": 9707.7, "taker_buy_quote": 535.86504}, {"ts": 1775049300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 523066.9, "quote_volume": 28873.29288, "trades": 77, "taker_buy_volume": 248425.5, "taker_buy_quote": 13713.0876}, {"ts": 1775049360000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 192404.7, "quote_volume": 10621.11985, "trades": 32, "taker_buy_volume": 109482.6, "taker_buy_quote": 6043.81993}, {"ts": 1775049420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 34495.5, "quote_volume": 1907.60115, "trades": 15, "taker_buy_volume": 34495.5, "taker_buy_quote": 1907.60115}, {"ts": 1775049480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 39330.8, "quote_volume": 2178.92632, "trades": 13, "taker_buy_volume": 38720.8, "taker_buy_quote": 2145.13232}, {"ts": 1775049540000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 215567.0, "quote_volume": 11952.65616, "trades": 46, "taker_buy_volume": 145068.0, "taker_buy_quote": 8047.01156}, {"ts": 1775049600000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 17636.7, "quote_volume": 978.94365, "trades": 7, "taker_buy_volume": 17636.7, "taker_buy_quote": 978.94365}, {"ts": 1775049660000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 168846.7, "quote_volume": 9373.63388, "trades": 38, "taker_buy_volume": 60584.9, "taker_buy_quote": 3365.10398}, {"ts": 1775049720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 997.0, "quote_volume": 55.3335, "trades": 2, "taker_buy_volume": 997.0, "taker_buy_quote": 55.3335}, {"ts": 1775049780000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 11479.0, "quote_volume": 636.85767, "trades": 5, "taker_buy_volume": 9210.7, "taker_buy_quote": 511.19385}, {"ts": 1775049840000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 70857.2, "quote_volume": 3932.48411, "trades": 22, "taker_buy_volume": 33424.9, "taker_buy_quote": 1855.08195}, {"ts": 1775049900000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 43349.3, "quote_volume": 2401.416, "trades": 22, "taker_buy_volume": 9535.4, "taker_buy_quote": 528.26116}, {"ts": 1775049960000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 50929.3, "quote_volume": 2827.48256, "trades": 32, "taker_buy_volume": 50929.3, "taker_buy_quote": 2827.48256}, {"ts": 1775050020000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 72845.4, "quote_volume": 4057.01766, "trades": 21, "taker_buy_volume": 44786.1, "taker_buy_quote": 2494.58577}, {"ts": 1775050080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 28694.5, "quote_volume": 1598.28365, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 83018.7, "quote_volume": 4624.46356, "trades": 35, "taker_buy_volume": 70891.9, "taker_buy_quote": 3949.0008}, {"ts": 1775050200000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 141082.2, "quote_volume": 7852.93956, "trades": 67, "taker_buy_volume": 48485.5, "taker_buy_quote": 2699.24784}, {"ts": 1775050260000, "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 230585.0, "quote_volume": 12779.22592, "trades": 97, "taker_buy_volume": 112497.0, "taker_buy_quote": 6234.12774}, {"ts": 1775050320000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 86012.3, "quote_volume": 4763.37815, "trades": 40, "taker_buy_volume": 12075.8, "taker_buy_quote": 668.99932}, {"ts": 1775050380000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 268634.7, "quote_volume": 14881.76781, "trades": 66, "taker_buy_volume": 185561.5, "taker_buy_quote": 10280.1071}, {"ts": 1775050440000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 117844.0, "quote_volume": 6507.54761, "trades": 57, "taker_buy_volume": 3814.2, "taker_buy_quote": 210.56273}, {"ts": 1775050500000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 75115.8, "quote_volume": 4153.28432, "trades": 32, "taker_buy_volume": 72282.2, "taker_buy_quote": 3996.8796}, {"ts": 1775050560000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 194804.7, "quote_volume": 10810.09703, "trades": 50, "taker_buy_volume": 70229.6, "taker_buy_quote": 3896.17898}, {"ts": 1775050620000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 118638.4, "quote_volume": 6572.73717, "trades": 30, "taker_buy_volume": 22605.1, "taker_buy_quote": 1252.49235}, {"ts": 1775050680000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 230294.5, "quote_volume": 12769.11124, "trades": 79, "taker_buy_volume": 105041.7, "taker_buy_quote": 5823.79708}, {"ts": 1775050740000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 50882.5, "quote_volume": 2820.15015, "trades": 29, "taker_buy_volume": 35336.9, "taker_buy_quote": 1958.79929}, {"ts": 1775050800000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 238667.9, "quote_volume": 13201.64947, "trades": 64, "taker_buy_volume": 123272.5, "taker_buy_quote": 6816.96925}, {"ts": 1775050860000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 136295.4, "quote_volume": 7544.39469, "trades": 61, "taker_buy_volume": 83114.4, "taker_buy_quote": 4603.48539}, {"ts": 1775050920000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 135623.8, "quote_volume": 7513.52347, "trades": 86, "taker_buy_volume": 43640.4, "taker_buy_quote": 2413.80374}, {"ts": 1775050980000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 155001.0, "quote_volume": 8565.29547, "trades": 99, "taker_buy_volume": 43669.9, "taker_buy_quote": 2412.7552}, {"ts": 1775051040000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 776463.7, "quote_volume": 42862.97961, "trades": 98, "taker_buy_volume": 310413.8, "taker_buy_quote": 17136.04279}, {"ts": 1775051100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 100130.8, "quote_volume": 5517.20708, "trades": 36, "taker_buy_volume": 22315.7, "taker_buy_quote": 1229.59507}, {"ts": 1775051160000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 102080.7, "quote_volume": 5631.86079, "trades": 39, "taker_buy_volume": 28277.6, "taker_buy_quote": 1559.81646}, {"ts": 1775051220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 71666.6, "quote_volume": 3948.82966, "trades": 29, "taker_buy_volume": 44941.0, "taker_buy_quote": 2476.2491}, {"ts": 1775051280000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 122659.3, "quote_volume": 6756.51069, "trades": 53, "taker_buy_volume": 15038.9, "taker_buy_quote": 828.64339}, {"ts": 1775051340000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 85347.7, "quote_volume": 4702.55146, "trades": 23, "taker_buy_volume": 56290.3, "taker_buy_quote": 3101.59553}, {"ts": 1775051400000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 141941.4, "quote_volume": 7835.26199, "trades": 41, "taker_buy_volume": 53933.0, "taker_buy_quote": 2977.22698}, {"ts": 1775051460000, "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0555, "volume": 213298.6, "quote_volume": 11829.79996, "trades": 79, "taker_buy_volume": 154040.7, "taker_buy_quote": 8540.98651}, {"ts": 1775051520000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 127513.3, "quote_volume": 7066.79386, "trades": 74, "taker_buy_volume": 42856.7, "taker_buy_quote": 2374.39105}, {"ts": 1775051580000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 123386.4, "quote_volume": 6841.36022, "trades": 51, "taker_buy_volume": 29560.8, "taker_buy_quote": 1640.03942}, {"ts": 1775051640000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 58915.3, "quote_volume": 3263.94945, "trades": 83, "taker_buy_volume": 22698.2, "taker_buy_quote": 1257.52211}, {"ts": 1775051700000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 66221.8, "quote_volume": 3662.8013, "trades": 31, "taker_buy_volume": 321.4, "taker_buy_quote": 17.82416}, {"ts": 1775051760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 619.0, "quote_volume": 34.2307, "trades": 1, "taker_buy_volume": 619.0, "taker_buy_quote": 34.2307}, {"ts": 1775051820000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 61388.9, "quote_volume": 3396.98388, "trades": 22, "taker_buy_volume": 56826.7, "taker_buy_quote": 3144.238}, {"ts": 1775051880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 43435.1, "quote_volume": 2406.30454, "trades": 14, "taker_buy_volume": 17688.4, "taker_buy_quote": 979.93736}, {"ts": 1775051940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 219529.4, "quote_volume": 12161.92876, "trades": 15, "taker_buy_volume": 2368.3, "taker_buy_quote": 131.20382}, {"ts": 1775052000000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 154021.3, "quote_volume": 8543.08003, "trades": 40, "taker_buy_volume": 120230.7, "taker_buy_quote": 6667.74426}, {"ts": 1775052060000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 54984.6, "quote_volume": 3051.81292, "trades": 27, "taker_buy_volume": 32045.6, "taker_buy_quote": 1778.69842}, {"ts": 1775052120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 88408.0, "quote_volume": 4906.644, "trades": 19, "taker_buy_volume": 11408.1, "taker_buy_quote": 633.14955}, {"ts": 1775052180000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 100126.3, "quote_volume": 5567.71322, "trades": 39, "taker_buy_volume": 77714.8, "taker_buy_quote": 4321.63382}, {"ts": 1775052240000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 90990.4, "quote_volume": 5058.98155, "trades": 30, "taker_buy_volume": 22896.3, "taker_buy_quote": 1273.14558}, {"ts": 1775052300000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 206213.2, "quote_volume": 11465.59375, "trades": 54, "taker_buy_volume": 136226.9, "taker_buy_quote": 7574.45547}, {"ts": 1775052360000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 126045.8, "quote_volume": 7001.54972, "trades": 44, "taker_buy_volume": 66088.0, "taker_buy_quote": 3668.80648}, {"ts": 1775052420000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 176241.9, "quote_volume": 9825.8431, "trades": 58, "taker_buy_volume": 78367.1, "taker_buy_quote": 4371.0322}, {"ts": 1775052480000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 173023.4, "quote_volume": 9645.30079, "trades": 52, "taker_buy_volume": 127941.4, "taker_buy_quote": 7130.13902}, {"ts": 1775052540000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 216142.8, "quote_volume": 12046.99876, "trades": 88, "taker_buy_volume": 137457.4, "taker_buy_quote": 7664.22198}, {"ts": 1775052600000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 297199.5, "quote_volume": 16542.90079, "trades": 84, "taker_buy_volume": 114829.2, "taker_buy_quote": 6392.83351}, {"ts": 1775052660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1885.2, "quote_volume": 105.19416, "trades": 2, "taker_buy_volume": 1885.2, "taker_buy_quote": 105.19416}, {"ts": 1775052720000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 132910.1, "quote_volume": 7423.27805, "trades": 50, "taker_buy_volume": 130457.2, "taker_buy_quote": 7286.27243}, {"ts": 1775052780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 52478.9, "quote_volume": 2938.8184, "trades": 18, "taker_buy_volume": 52478.9, "taker_buy_quote": 2938.8184}, {"ts": 1775052840000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 334975.4, "quote_volume": 18758.73905, "trades": 81, "taker_buy_volume": 207873.5, "taker_buy_quote": 11642.77078}, {"ts": 1775052900000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 1021560.9, "quote_volume": 57375.02905, "trades": 133, "taker_buy_volume": 621923.4, "taker_buy_quote": 34919.62619}, {"ts": 1775052960000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 415659.3, "quote_volume": 23303.48631, "trades": 84, "taker_buy_volume": 115893.1, "taker_buy_quote": 6502.21568}, {"ts": 1775053020000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 300970.6, "quote_volume": 16854.40273, "trades": 68, "taker_buy_volume": 162262.9, "taker_buy_quote": 9087.25529}, {"ts": 1775053080000, "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 386392.5, "quote_volume": 21647.48022, "trades": 78, "taker_buy_volume": 68700.6, "taker_buy_quote": 3851.39863}, {"ts": 1775053140000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 394597.5, "quote_volume": 22049.00007, "trades": 85, "taker_buy_volume": 238165.5, "taker_buy_quote": 13315.27008}, {"ts": 1775053200000, "open": 0.0558, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 480586.8, "quote_volume": 26733.68922, "trades": 128, "taker_buy_volume": 182797.9, "taker_buy_quote": 10179.49166}, {"ts": 1775053260000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 229798.7, "quote_volume": 12817.13777, "trades": 39, "taker_buy_volume": 65237.7, "taker_buy_quote": 3640.26366}, {"ts": 1775053320000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 120955.9, "quote_volume": 6743.74065, "trades": 40, "taker_buy_volume": 109505.8, "taker_buy_quote": 6106.10253}, {"ts": 1775053380000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 105807.6, "quote_volume": 5904.05408, "trades": 17, "taker_buy_volume": 105707.6, "taker_buy_quote": 5898.48408}, {"ts": 1775053440000, "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 128457.0, "quote_volume": 7145.12846, "trades": 56, "taker_buy_volume": 10824.2, "taker_buy_quote": 602.59794}, {"ts": 1775053500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1663.2, "quote_volume": 92.14128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053560000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 61674.5, "quote_volume": 3422.08439, "trades": 10, "taker_buy_volume": 47285.8, "taker_buy_quote": 2624.3619}, {"ts": 1775053620000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 269889.3, "quote_volume": 14993.19338, "trades": 60, "taker_buy_volume": 22863.7, "taker_buy_quote": 1271.71942}, {"ts": 1775053680000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 154045.2, "quote_volume": 8537.70768, "trades": 40, "taker_buy_volume": 115783.9, "taker_buy_quote": 6418.03166}, {"ts": 1775053740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 49388.3, "quote_volume": 2736.11182, "trades": 13, "taker_buy_volume": 6620.1, "taker_buy_quote": 366.75354}, {"ts": 1775053800000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 107989.9, "quote_volume": 5982.65696, "trades": 29, "taker_buy_volume": 88383.7, "taker_buy_quote": 4896.47348}, {"ts": 1775053860000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 84585.3, "quote_volume": 4686.06165, "trades": 25, "taker_buy_volume": 35988.3, "taker_buy_quote": 1993.78785}, {"ts": 1775053920000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 49101.8, "quote_volume": 2719.76569, "trades": 27, "taker_buy_volume": 26411.8, "taker_buy_quote": 1463.21372}, {"ts": 1775053980000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 94663.3, "quote_volume": 5236.7357, "trades": 44, "taker_buy_volume": 28510.6, "taker_buy_quote": 1577.03666}, {"ts": 1775054040000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 159882.7, "quote_volume": 8838.2742, "trades": 51, "taker_buy_volume": 65164.4, "taker_buy_quote": 3603.48132}, {"ts": 1775054100000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 498842.8, "quote_volume": 27452.55604, "trades": 62, "taker_buy_volume": 48694.4, "taker_buy_quote": 2686.95372}, {"ts": 1775054160000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 4279.7, "quote_volume": 235.43231, "trades": 8, "taker_buy_volume": 488.1, "taker_buy_quote": 26.89431}, {"ts": 1775054220000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 126790.4, "quote_volume": 6973.53563, "trades": 21, "taker_buy_volume": 1736.3, "taker_buy_quote": 95.56013}, {"ts": 1775054280000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 361439.3, "quote_volume": 19877.16799, "trades": 54, "taker_buy_volume": 154911.5, "taker_buy_quote": 8520.1325}, {"ts": 1775054340000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 179588.9, "quote_volume": 9894.34413, "trades": 55, "taker_buy_volume": 139301.4, "taker_buy_quote": 7672.23619}, {"ts": 1775054400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 42305.6, "quote_volume": 2331.03856, "trades": 17, "taker_buy_volume": 900.0, "taker_buy_quote": 49.59}, {"ts": 1775054460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 22114.9, "quote_volume": 1216.3195, "trades": 15, "taker_buy_volume": 1418.6, "taker_buy_quote": 78.023}, {"ts": 1775054520000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 377241.4, "quote_volume": 20710.35104, "trades": 153, "taker_buy_volume": 124770.0, "taker_buy_quote": 6849.88209}, {"ts": 1775054580000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 101395.4, "quote_volume": 5567.48143, "trades": 16, "taker_buy_volume": 90405.4, "taker_buy_quote": 4964.13043}, {"ts": 1775054640000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 119190.6, "quote_volume": 6543.58505, "trades": 34, "taker_buy_volume": 28507.7, "taker_buy_quote": 1565.09384}, {"ts": 1775054700000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1191.3, "quote_volume": 65.46141, "trades": 3, "taker_buy_volume": 590.4, "taker_buy_quote": 32.472}, {"ts": 1775054760000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 222702.9, "quote_volume": 12226.4063, "trades": 67, "taker_buy_volume": 106444.4, "taker_buy_quote": 5843.81465}, {"ts": 1775054820000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 96937.8, "quote_volume": 5330.59793, "trades": 26, "taker_buy_volume": 74363.5, "taker_buy_quote": 4090.2925}, {"ts": 1775054880000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 195993.2, "quote_volume": 10765.86733, "trades": 42, "taker_buy_volume": 36083.5, "taker_buy_quote": 1981.05344}, {"ts": 1775054940000, "open": 0.055, "high": 0.055, "low": 0.0547, "close": 0.0549, "volume": 689385.9, "quote_volume": 37776.33827, "trades": 111, "taker_buy_volume": 237311.7, "taker_buy_quote": 13009.12055}, {"ts": 1775055000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 377874.2, "quote_volume": 20745.29358, "trades": 63, "taker_buy_volume": 102059.6, "taker_buy_quote": 5603.07204}, {"ts": 1775055060000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 27968.8, "quote_volume": 1532.74561, "trades": 12, "taker_buy_volume": 553.7, "taker_buy_quote": 30.39813}, {"ts": 1775055120000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 82592.2, "quote_volume": 4533.80865, "trades": 27, "taker_buy_volume": 77560.9, "taker_buy_quote": 4258.09341}, {"ts": 1775055180000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 61259.4, "quote_volume": 3369.05544, "trades": 24, "taker_buy_volume": 36321.5, "taker_buy_quote": 1997.6825}, {"ts": 1775055240000, "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": 1775055300000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 180034.2, "quote_volume": 9864.7285, "trades": 45, "taker_buy_volume": 74980.7, "taker_buy_quote": 4108.94236}, {"ts": 1775055360000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 252928.5, "quote_volume": 13861.19635, "trades": 63, "taker_buy_volume": 62945.7, "taker_buy_quote": 3450.449}, {"ts": 1775055420000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1710.5, "quote_volume": 93.6834, "trades": 4, "taker_buy_volume": 1190.5, "taker_buy_quote": 65.2394}, {"ts": 1775055480000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 15979.5, "quote_volume": 875.6576, "trades": 3, "taker_buy_volume": 15789.5, "taker_buy_quote": 865.2646}, {"ts": 1775055540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 159298.2, "quote_volume": 8713.61154, "trades": 38, "taker_buy_volume": 20775.4, "taker_buy_quote": 1136.41438}, {"ts": 1775055600000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 232464.3, "quote_volume": 12739.0573, "trades": 79, "taker_buy_volume": 119883.9, "taker_buy_quote": 6569.65138}, {"ts": 1775055660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 137198.7, "quote_volume": 7504.76889, "trades": 28, "taker_buy_volume": 34139.3, "taker_buy_quote": 1867.41971}, {"ts": 1775055720000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 148112.8, "quote_volume": 8098.19184, "trades": 34, "taker_buy_volume": 21465.6, "taker_buy_quote": 1174.16832}, {"ts": 1775055780000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 290932.1, "quote_volume": 15887.14028, "trades": 67, "taker_buy_volume": 80372.4, "taker_buy_quote": 4393.94618}, {"ts": 1775055840000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 226116.4, "quote_volume": 12390.28236, "trades": 46, "taker_buy_volume": 70036.8, "taker_buy_quote": 3838.25142}, {"ts": 1775055900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2133.1, "quote_volume": 116.68057, "trades": 2, "taker_buy_volume": 2133.1, "taker_buy_quote": 116.68057}, {"ts": 1775055960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 232512.4, "quote_volume": 12718.42828, "trades": 35, "taker_buy_volume": 127658.4, "taker_buy_quote": 6982.91448}, {"ts": 1775056020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 30000.0, "quote_volume": 1638.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 246442.4, "quote_volume": 13456.71728, "trades": 50, "taker_buy_volume": 111418.8, "taker_buy_quote": 6084.45007}, {"ts": 1775056140000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 542650.1, "quote_volume": 29574.71789, "trades": 99, "taker_buy_volume": 114792.9, "taker_buy_quote": 6256.21305}, {"ts": 1775056200000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 361939.0, "quote_volume": 19689.4816, "trades": 73, "taker_buy_volume": 126373.8, "taker_buy_quote": 6874.73472}, {"ts": 1775056260000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 158579.9, "quote_volume": 8626.93373, "trades": 44, "taker_buy_volume": 41547.7, "taker_buy_quote": 2260.38205}, {"ts": 1775056320000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 178007.1, "quote_volume": 9701.33695, "trades": 47, "taker_buy_volume": 117172.6, "taker_buy_quote": 6385.9067}, {"ts": 1775056380000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 127737.5, "quote_volume": 6961.69375, "trades": 32, "taker_buy_volume": 73715.7, "taker_buy_quote": 4017.50565}, {"ts": 1775056440000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 34153.6, "quote_volume": 1861.3712, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 399028.0, "quote_volume": 21666.29616, "trades": 114, "taker_buy_volume": 48047.7, "taker_buy_quote": 2609.10177}, {"ts": 1775056560000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 240676.4, "quote_volume": 13067.62151, "trades": 41, "taker_buy_volume": 97901.9, "taker_buy_quote": 5316.07317}, {"ts": 1775056620000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 39689.8, "quote_volume": 2160.48916, "trades": 29, "taker_buy_volume": 28013.1, "taker_buy_quote": 1524.36426}, {"ts": 1775056680000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4986.5, "quote_volume": 271.88032, "trades": 6, "taker_buy_volume": 1160.7, "taker_buy_quote": 63.37422}, {"ts": 1775056740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1691.1, "quote_volume": 92.33406, "trades": 3, "taker_buy_volume": 1691.1, "taker_buy_quote": 92.33406}, {"ts": 1775056800000, "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": 1775056860000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 128243.2, "quote_volume": 6987.13812, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056920000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 227572.9, "quote_volume": 12401.23452, "trades": 53, "taker_buy_volume": 148069.7, "taker_buy_quote": 8069.79865}, {"ts": 1775056980000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 45642.0, "quote_volume": 2491.45277, "trades": 21, "taker_buy_volume": 37145.5, "taker_buy_quote": 2028.39352}, {"ts": 1775057040000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 80683.1, "quote_volume": 4410.65626, "trades": 36, "taker_buy_volume": 53590.0, "taker_buy_quote": 2931.373}, {"ts": 1775057100000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 140421.5, "quote_volume": 7679.07617, "trades": 57, "taker_buy_volume": 46673.9, "taker_buy_quote": 2553.04233}, {"ts": 1775057160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 88214.7, "quote_volume": 4816.52262, "trades": 28, "taker_buy_volume": 69110.1, "taker_buy_quote": 3773.41146}, {"ts": 1775057220000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 18986.4, "quote_volume": 1036.26322, "trades": 12, "taker_buy_volume": 366.2, "taker_buy_quote": 19.99452}, {"ts": 1775057280000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 91205.1, "quote_volume": 4961.85303, "trades": 51, "taker_buy_volume": 40676.4, "taker_buy_quote": 2212.80988}, {"ts": 1775057340000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 172786.8, "quote_volume": 9402.79214, "trades": 44, "taker_buy_volume": 116830.4, "taker_buy_quote": 6357.87596}, {"ts": 1775057400000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 144037.9, "quote_volume": 7850.05635, "trades": 37, "taker_buy_volume": 73050.9, "taker_buy_quote": 3981.27405}, {"ts": 1775057460000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 58948.6, "quote_volume": 3215.82796, "trades": 26, "taker_buy_volume": 56775.6, "taker_buy_quote": 3097.18216}, {"ts": 1775057520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 114.8, "quote_volume": 6.26808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057580000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 247591.6, "quote_volume": 13517.42297, "trades": 60, "taker_buy_volume": 86018.5, "taker_buy_quote": 4696.6101}, {"ts": 1775057640000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 172.6, "quote_volume": 9.42396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 82380.7, "quote_volume": 4506.22429, "trades": 29, "taker_buy_volume": 69207.8, "taker_buy_quote": 3785.66666}, {"ts": 1775057760000, "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": 1775057820000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 120028.6, "quote_volume": 6561.72849, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 261872.6, "quote_volume": 14328.31269, "trades": 109, "taker_buy_volume": 177328.8, "taker_buy_quote": 9696.06431}, {"ts": 1775057940000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 69707.5, "quote_volume": 3805.0766, "trades": 20, "taker_buy_volume": 3188.0, "taker_buy_quote": 174.0648}, {"ts": 1775058000000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 34737.2, "quote_volume": 1894.11901, "trades": 10, "taker_buy_volume": 9416.1, "taker_buy_quote": 514.11906}, {"ts": 1775058060000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 27733.6, "quote_volume": 1512.26746, "trades": 18, "taker_buy_volume": 7862.6, "taker_buy_quote": 429.29796}, {"ts": 1775058120000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 188125.2, "quote_volume": 10251.6731, "trades": 49, "taker_buy_volume": 78326.8, "taker_buy_quote": 4269.81176}, {"ts": 1775058180000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 69786.9, "quote_volume": 3803.35228, "trades": 27, "taker_buy_volume": 56184.3, "taker_buy_quote": 3062.04435}, {"ts": 1775058240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 114591.2, "quote_volume": 6245.2204, "trades": 17, "taker_buy_volume": 114591.2, "taker_buy_quote": 6245.2204}, {"ts": 1775058300000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 67772.5, "quote_volume": 3693.60125, "trades": 20, "taker_buy_volume": 30633.9, "taker_buy_quote": 1669.54755}, {"ts": 1775058360000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 51059.4, "quote_volume": 2782.7373, "trades": 14, "taker_buy_volume": 51059.4, "taker_buy_quote": 2782.7373}, {"ts": 1775058420000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1425.8, "quote_volume": 77.7061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 180751.0, "quote_volume": 9850.81261, "trades": 43, "taker_buy_volume": 70055.7, "taker_buy_quote": 3818.09907}, {"ts": 1775058540000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 88174.2, "quote_volume": 4805.4939, "trades": 29, "taker_buy_volume": 66042.6, "taker_buy_quote": 3599.3217}, {"ts": 1775058600000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 277302.6, "quote_volume": 15085.76638, "trades": 65, "taker_buy_volume": 110241.7, "taker_buy_quote": 5997.14848}, {"ts": 1775058660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 110.2, "quote_volume": 5.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058720000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 67815.6, "quote_volume": 3689.16864, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 48.96}, {"ts": 1775058780000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 35313.7, "quote_volume": 1921.06528, "trades": 12, "taker_buy_volume": 28328.7, "taker_buy_quote": 1541.08128}, {"ts": 1775058840000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 46577.0, "quote_volume": 2532.86649, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 80570.5, "quote_volume": 4380.99625, "trades": 23, "taker_buy_volume": 41725.2, "taker_buy_quote": 2269.85088}, {"ts": 1775058960000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 143853.1, "quote_volume": 7825.59819, "trades": 37, "taker_buy_volume": 53300.7, "taker_buy_quote": 2899.5846}, {"ts": 1775059020000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 14036.7, "quote_volume": 762.19281, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 146909.6, "quote_volume": 7991.88224, "trades": 37, "taker_buy_volume": 109685.9, "taker_buy_quote": 5966.91296}, {"ts": 1775059140000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 11518.3, "quote_volume": 626.55301, "trades": 5, "taker_buy_volume": 11093.2, "taker_buy_quote": 603.47008}, {"ts": 1775059200000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 178422.9, "quote_volume": 9697.32104, "trades": 49, "taker_buy_volume": 132084.1, "taker_buy_quote": 7179.30049}, {"ts": 1775059260000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 23447.5, "quote_volume": 1273.26002, "trades": 4, "taker_buy_volume": 607.7, "taker_buy_quote": 33.05888}, {"ts": 1775059320000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 54449.8, "quote_volume": 2957.22568, "trades": 20, "taker_buy_volume": 10915.4, "taker_buy_quote": 593.30776}, {"ts": 1775059380000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 370789.1, "quote_volume": 20071.24738, "trades": 95, "taker_buy_volume": 48760.7, "taker_buy_quote": 2644.38334}, {"ts": 1775059440000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 129663.6, "quote_volume": 7008.80449, "trades": 55, "taker_buy_volume": 69700.9, "taker_buy_quote": 3770.81869}, {"ts": 1775059500000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 334906.9, "quote_volume": 18087.72377, "trades": 52, "taker_buy_volume": 27511.7, "taker_buy_quote": 1488.38297}, {"ts": 1775059560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 122843.1, "quote_volume": 6633.5274, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059620000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 122713.7, "quote_volume": 6636.26202, "trades": 27, "taker_buy_volume": 97222.2, "taker_buy_quote": 5259.72102}, {"ts": 1775059680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 142347.3, "quote_volume": 7686.7542, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 11933.1, "quote_volume": 644.3874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059800000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 116189.7, "quote_volume": 6275.79601, "trades": 34, "taker_buy_volume": 15522.1, "taker_buy_quote": 839.74561}, {"ts": 1775059860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 108541.6, "quote_volume": 5859.81551, "trades": 49, "taker_buy_volume": 73468.4, "taker_buy_quote": 3967.2936}, {"ts": 1775059920000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 26333.2, "quote_volume": 1419.38446, "trades": 11, "taker_buy_volume": 249.8, "taker_buy_quote": 13.4892}, {"ts": 1775059980000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 10238.8, "quote_volume": 552.79548, "trades": 2, "taker_buy_volume": 9241.6, "taker_buy_quote": 499.0464}, {"ts": 1775060040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 141770.6, "quote_volume": 7641.43534, "trades": 37, "taker_buy_volume": 60719.9, "taker_buy_quote": 3272.80261}, {"ts": 1775060100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 13119.8, "quote_volume": 707.15722, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060160000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 7145.3, "quote_volume": 385.4972, "trades": 5, "taker_buy_volume": 3655.3, "taker_buy_quote": 197.3862}, {"ts": 1775060220000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 264241.5, "quote_volume": 14292.16465, "trades": 49, "taker_buy_volume": 262976.1, "taker_buy_quote": 14223.57997}, {"ts": 1775060280000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 85036.6, "quote_volume": 4616.53071, "trades": 101, "taker_buy_volume": 82645.1, "taker_buy_quote": 4486.68149}, {"ts": 1775060340000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 134993.3, "quote_volume": 7331.14376, "trades": 42, "taker_buy_volume": 111386.0, "taker_buy_quote": 6049.26737}, {"ts": 1775060400000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 57822.3, "quote_volume": 3139.86138, "trades": 12, "taker_buy_volume": 1104.9, "taker_buy_quote": 60.10656}, {"ts": 1775060460000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 252858.3, "quote_volume": 13764.91037, "trades": 51, "taker_buy_volume": 234271.0, "taker_buy_quote": 12753.76125}, {"ts": 1775060520000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 136712.4, "quote_volume": 7450.6734, "trades": 45, "taker_buy_volume": 45086.4, "taker_buy_quote": 2457.2088}, {"ts": 1775060580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 11091.0, "quote_volume": 604.4595, "trades": 3, "taker_buy_volume": 11091.0, "taker_buy_quote": 604.4595}, {"ts": 1775060640000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 8761.3, "quote_volume": 477.01153, "trades": 10, "taker_buy_volume": 3968.1, "taker_buy_quote": 216.26145}, {"ts": 1775060700000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1867.1, "quote_volume": 101.57024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060760000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 117196.0, "quote_volume": 6373.79434, "trades": 46, "taker_buy_volume": 24592.8, "taker_buy_quote": 1338.24932}, {"ts": 1775060820000, "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": 1775060880000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 107551.7, "quote_volume": 5865.00609, "trades": 42, "taker_buy_volume": 90366.1, "taker_buy_quote": 4927.69408}, {"ts": 1775060940000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 99112.9, "quote_volume": 5406.84983, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061000000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 137513.1, "quote_volume": 7503.02879, "trades": 36, "taker_buy_volume": 107151.0, "taker_buy_quote": 5848.29434}, {"ts": 1775061060000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 68294.6, "quote_volume": 3719.36269, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061120000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 26472.0, "quote_volume": 1437.69659, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061180000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 175812.7, "quote_volume": 9547.72806, "trades": 55, "taker_buy_volume": 42360.3, "taker_buy_quote": 2301.90814}, {"ts": 1775061240000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 92.0, "quote_volume": 4.9956, "trades": 1, "taker_buy_volume": 92.0, "taker_buy_quote": 4.9956}, {"ts": 1775061300000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5524.8, "quote_volume": 299.99664, "trades": 1, "taker_buy_volume": 5524.8, "taker_buy_quote": 299.99664}, {"ts": 1775061360000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 29276.7, "quote_volume": 1586.80635, "trades": 5, "taker_buy_volume": 92.1, "taker_buy_quote": 5.00103}, {"ts": 1775061420000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 409.2, "quote_volume": 22.18784, "trades": 4, "taker_buy_volume": 92.0, "taker_buy_quote": 4.9956}, {"ts": 1775061480000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 186244.9, "quote_volume": 10113.08277, "trades": 30, "taker_buy_volume": 181549.5, "taker_buy_quote": 9858.13785}, {"ts": 1775061540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 34941.2, "quote_volume": 1897.30716, "trades": 16, "taker_buy_volume": 3650.0, "taker_buy_quote": 198.195}, {"ts": 1775061600000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 261020.8, "quote_volume": 14173.42944, "trades": 86, "taker_buy_volume": 142916.8, "taker_buy_quote": 7760.38224}, {"ts": 1775061660000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 24127.9, "quote_volume": 1310.1264, "trades": 15, "taker_buy_volume": 20546.7, "taker_buy_quote": 1115.68581}, {"ts": 1775061720000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 40743.0, "quote_volume": 2207.9042, "trades": 17, "taker_buy_volume": 4900.1, "taker_buy_quote": 265.58542}, {"ts": 1775061780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 157343.2, "quote_volume": 8528.00144, "trades": 38, "taker_buy_volume": 36383.2, "taker_buy_quote": 1971.96944}, {"ts": 1775061840000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 108313.3, "quote_volume": 5870.56166, "trades": 27, "taker_buy_volume": 87294.9, "taker_buy_quote": 4731.38358}, {"ts": 1775061900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2864.8, "quote_volume": 155.27216, "trades": 2, "taker_buy_volume": 2864.8, "taker_buy_quote": 155.27216}, {"ts": 1775061960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 8223.0, "quote_volume": 445.6866, "trades": 3, "taker_buy_volume": 8223.0, "taker_buy_quote": 445.6866}, {"ts": 1775062020000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 97405.3, "quote_volume": 5269.65071, "trades": 36, "taker_buy_volume": 24712.6, "taker_buy_quote": 1336.97564}, {"ts": 1775062080000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 64077.7, "quote_volume": 3472.28081, "trades": 17, "taker_buy_volume": 48324.4, "taker_buy_quote": 2619.18248}, {"ts": 1775062140000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 104435.3, "quote_volume": 5660.39326, "trades": 25, "taker_buy_volume": 12309.9, "taker_buy_quote": 667.19658}, {"ts": 1775062200000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 74684.1, "quote_volume": 4049.48712, "trades": 29, "taker_buy_volume": 71896.1, "taker_buy_quote": 3898.37752}, {"ts": 1775062260000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 115788.2, "quote_volume": 6275.34337, "trades": 24, "taker_buy_volume": 26193.1, "taker_buy_quote": 1419.66602}, {"ts": 1775062320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 77262.9, "quote_volume": 4187.83965, "trades": 32, "taker_buy_volume": 47156.9, "taker_buy_quote": 2556.09445}, {"ts": 1775062380000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 16955.7, "quote_volume": 920.35472, "trades": 9, "taker_buy_volume": 16955.7, "taker_buy_quote": 920.35472}, {"ts": 1775062440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 168.6, "quote_volume": 9.15498, "trades": 1, "taker_buy_volume": 168.6, "taker_buy_quote": 9.15498}, {"ts": 1775062500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 9329.3, "quote_volume": 505.64806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5417.3, "quote_volume": 293.61766, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062620000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 818.5, "quote_volume": 44.38441, "trades": 2, "taker_buy_volume": 217.1, "taker_buy_quote": 11.78853}, {"ts": 1775062680000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5321.1, "quote_volume": 288.93573, "trades": 3, "taker_buy_volume": 5321.1, "taker_buy_quote": 288.93573}, {"ts": 1775062740000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 121116.7, "quote_volume": 6576.63681, "trades": 49, "taker_buy_volume": 17894.6, "taker_buy_quote": 971.67678}, {"ts": 1775062800000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 179153.7, "quote_volume": 9729.72962, "trades": 52, "taker_buy_volume": 77915.9, "taker_buy_quote": 4232.51708}, {"ts": 1775062860000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 50917.5, "quote_volume": 2764.71986, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062920000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 33564.5, "quote_volume": 1823.36465, "trades": 30, "taker_buy_volume": 33564.5, "taker_buy_quote": 1823.36465}, {"ts": 1775062980000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 248057.4, "quote_volume": 13513.16943, "trades": 85, "taker_buy_volume": 155335.6, "taker_buy_quote": 8460.80932}, {"ts": 1775063040000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 110462.7, "quote_volume": 6020.21715, "trades": 14, "taker_buy_volume": 7032.4, "taker_buy_quote": 383.2658}, {"ts": 1775063100000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 45436.0, "quote_volume": 2471.86164, "trades": 19, "taker_buy_volume": 1432.4, "taker_buy_quote": 78.0658}, {"ts": 1775063160000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 78210.6, "quote_volume": 4246.72896, "trades": 31, "taker_buy_volume": 45032.0, "taker_buy_quote": 2445.2376}, {"ts": 1775063220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 124794.9, "quote_volume": 6776.36307, "trades": 36, "taker_buy_volume": 65639.8, "taker_buy_quote": 3564.24114}, {"ts": 1775063280000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 29102.2, "quote_volume": 1580.34494, "trades": 15, "taker_buy_volume": 1194.8, "taker_buy_quote": 64.99712}, {"ts": 1775063340000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 68491.4, "quote_volume": 3709.16243, "trades": 47, "taker_buy_volume": 12153.6, "taker_buy_quote": 657.63318}, {"ts": 1775063400000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 85803.7, "quote_volume": 4641.98017, "trades": 21, "taker_buy_volume": 15411.8, "taker_buy_quote": 833.77838}, {"ts": 1775063460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3606.4, "quote_volume": 195.10624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5191.1, "quote_volume": 280.83851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 456456.8, "quote_volume": 24754.38437, "trades": 85, "taker_buy_volume": 365427.1, "taker_buy_quote": 19820.61873}, {"ts": 1775063640000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2731.4, "quote_volume": 147.87385, "trades": 10, "taker_buy_volume": 1051.1, "taker_buy_quote": 56.96962}, {"ts": 1775063700000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 20376.6, "quote_volume": 1104.21907, "trades": 6, "taker_buy_volume": 18450.1, "taker_buy_quote": 999.99542}, {"ts": 1775063760000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 66146.1, "quote_volume": 3578.50401, "trades": 19, "taker_buy_volume": 900.0, "taker_buy_quote": 48.69}, {"ts": 1775063820000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 15850.3, "quote_volume": 856.05957, "trades": 4, "taker_buy_volume": 1433.7, "taker_buy_quote": 77.56317}, {"ts": 1775063880000, "open": 0.054, "high": 0.0543, "low": 0.054, "close": 0.0542, "volume": 172178.0, "quote_volume": 9325.75821, "trades": 58, "taker_buy_volume": 68760.0, "taker_buy_quote": 3722.2903}, {"ts": 1775063940000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 186387.7, "quote_volume": 10106.22297, "trades": 40, "taker_buy_volume": 177267.0, "taker_buy_quote": 9611.88103}, {"ts": 1775064000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 476.2, "quote_volume": 25.85766, "trades": 3, "taker_buy_volume": 476.2, "taker_buy_quote": 25.85766}, {"ts": 1775064060000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 64423.7, "quote_volume": 3491.86111, "trades": 37, "taker_buy_volume": 14677.6, "taker_buy_quote": 795.62249}, {"ts": 1775064120000, "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": 1775064180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 22228.6, "quote_volume": 1204.79012, "trades": 14, "taker_buy_volume": 9121.5, "taker_buy_quote": 494.3853}, {"ts": 1775064240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1435.1, "quote_volume": 77.78242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 66144.0, "quote_volume": 3584.9648, "trades": 26, "taker_buy_volume": 19047.5, "taker_buy_quote": 1032.3745}, {"ts": 1775064360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 92.2, "quote_volume": 4.99724, "trades": 1, "taker_buy_volume": 92.2, "taker_buy_quote": 4.99724}, {"ts": 1775064420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1469.0, "quote_volume": 79.4729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 46901.8, "quote_volume": 2537.38738, "trades": 15, "taker_buy_volume": 3864.6, "taker_buy_quote": 209.07486}, {"ts": 1775064540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 124383.2, "quote_volume": 6716.6928, "trades": 42, "taker_buy_volume": 71492.9, "taker_buy_quote": 3860.6166}, {"ts": 1775064600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 704.2, "quote_volume": 38.09722, "trades": 2, "taker_buy_volume": 704.2, "taker_buy_quote": 38.09722}, {"ts": 1775064660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 112987.1, "quote_volume": 6112.60211, "trades": 17, "taker_buy_volume": 103775.5, "taker_buy_quote": 5614.25455}, {"ts": 1775064720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 197766.2, "quote_volume": 10699.15142, "trades": 45, "taker_buy_volume": 54870.2, "taker_buy_quote": 2968.47782}, {"ts": 1775064780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9694.4, "quote_volume": 524.46704, "trades": 4, "taker_buy_volume": 9694.4, "taker_buy_quote": 524.46704}, {"ts": 1775064840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5408.4, "quote_volume": 292.59444, "trades": 4, "taker_buy_volume": 5408.4, "taker_buy_quote": 292.59444}, {"ts": 1775064900000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 203972.0, "quote_volume": 11014.56558, "trades": 43, "taker_buy_volume": 50727.4, "taker_buy_quote": 2739.37137}, {"ts": 1775064960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 20840.3, "quote_volume": 1125.3762, "trades": 9, "taker_buy_volume": 20840.3, "taker_buy_quote": 1125.3762}, {"ts": 1775065020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1638.4, "quote_volume": 88.63744, "trades": 4, "taker_buy_volume": 1638.4, "taker_buy_quote": 88.63744}, {"ts": 1775065080000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 142213.2, "quote_volume": 7692.82755, "trades": 33, "taker_buy_volume": 78662.2, "taker_buy_quote": 4255.62502}, {"ts": 1775065140000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 268039.6, "quote_volume": 14512.04263, "trades": 89, "taker_buy_volume": 191392.2, "taker_buy_quote": 10366.44874}, {"ts": 1775065200000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 128401.0, "quote_volume": 6945.58753, "trades": 25, "taker_buy_volume": 24897.5, "taker_buy_quote": 1346.95475}, {"ts": 1775065260000, "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": 1775065320000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2792.1, "quote_volume": 150.78264, "trades": 12, "taker_buy_volume": 92.4, "taker_buy_quote": 4.99884}, {"ts": 1775065380000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 44915.4, "quote_volume": 2425.49884, "trades": 18, "taker_buy_volume": 34735.6, "taker_buy_quote": 1875.78964}, {"ts": 1775065440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 48356.4, "quote_volume": 2611.2456, "trades": 20, "taker_buy_volume": 28990.5, "taker_buy_quote": 1565.487}, {"ts": 1775065500000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7346.2, "quote_volume": 397.4034, "trades": 5, "taker_buy_volume": 7086.0, "taker_buy_quote": 383.3526}, {"ts": 1775065560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 20212.8, "quote_volume": 1091.4912, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 112519.4, "quote_volume": 6077.24495, "trades": 21, "taker_buy_volume": 44863.6, "taker_buy_quote": 2423.83175}, {"ts": 1775065680000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 33212.5, "quote_volume": 1796.79625, "trades": 15, "taker_buy_volume": 31139.4, "taker_buy_quote": 1684.64154}, {"ts": 1775065740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 22695.8, "quote_volume": 1227.84278, "trades": 12, "taker_buy_volume": 650.9, "taker_buy_quote": 35.21369}, {"ts": 1775065800000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 13510.8, "quote_volume": 729.62421, "trades": 4, "taker_buy_volume": 410.1, "taker_buy_quote": 22.18641}, {"ts": 1775065860000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 19134.2, "quote_volume": 1034.37702, "trades": 7, "taker_buy_volume": 11302.2, "taker_buy_quote": 611.44902}, {"ts": 1775065920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 10171.3, "quote_volume": 550.26733, "trades": 5, "taker_buy_volume": 10171.3, "taker_buy_quote": 550.26733}, {"ts": 1775065980000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 29102.6, "quote_volume": 1571.68404, "trades": 16, "taker_buy_volume": 26028.5, "taker_buy_quote": 1405.68264}, {"ts": 1775066040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3903.1, "quote_volume": 210.7674, "trades": 3, "taker_buy_volume": 3903.1, "taker_buy_quote": 210.7674}, {"ts": 1775066100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 231.1, "quote_volume": 12.45629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066160000, "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": 1775066220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 414654.5, "quote_volume": 22342.99017, "trades": 87, "taker_buy_volume": 173090.4, "taker_buy_quote": 9329.57256}, {"ts": 1775066280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 68767.9, "quote_volume": 3706.58981, "trades": 11, "taker_buy_volume": 65914.9, "taker_buy_quote": 3552.81311}, {"ts": 1775066340000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 95781.8, "quote_volume": 5171.88778, "trades": 26, "taker_buy_volume": 92487.6, "taker_buy_quote": 4994.3304}, {"ts": 1775066400000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 97572.0, "quote_volume": 5268.888, "trades": 47, "taker_buy_volume": 15583.0, "taker_buy_quote": 841.482}, {"ts": 1775066460000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 25115.3, "quote_volume": 1356.17351, "trades": 7, "taker_buy_volume": 24588.4, "taker_buy_quote": 1327.7736}, {"ts": 1775066520000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 333326.9, "quote_volume": 17985.99715, "trades": 96, "taker_buy_volume": 141936.5, "taker_buy_quote": 7661.94919}, {"ts": 1775066580000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 114787.5, "quote_volume": 6179.15123, "trades": 53, "taker_buy_volume": 48193.6, "taker_buy_quote": 2593.73985}, {"ts": 1775066640000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 83413.8, "quote_volume": 4487.67482, "trades": 35, "taker_buy_volume": 59140.3, "taker_buy_quote": 3181.76052}, {"ts": 1775066700000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 9588.8, "quote_volume": 515.92469, "trades": 2, "taker_buy_volume": 472.5, "taker_buy_quote": 25.46775}, {"ts": 1775066760000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 80832.8, "quote_volume": 4350.60327, "trades": 14, "taker_buy_volume": 17986.3, "taker_buy_quote": 969.46157}, {"ts": 1775066820000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 382662.4, "quote_volume": 20587.79224, "trades": 89, "taker_buy_volume": 197429.5, "taker_buy_quote": 10622.26222}, {"ts": 1775066880000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 15758.4, "quote_volume": 848.17297, "trades": 8, "taker_buy_volume": 3710.5, "taker_buy_quote": 199.99595}, {"ts": 1775066940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 96008.8, "quote_volume": 5165.27344, "trades": 32, "taker_buy_volume": 63681.0, "taker_buy_quote": 3426.0378}, {"ts": 1775067000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3185.9, "quote_volume": 171.40142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 70612.6, "quote_volume": 3804.83144, "trades": 26, "taker_buy_volume": 20072.0, "taker_buy_quote": 1081.8808}, {"ts": 1775067120000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 41232.3, "quote_volume": 2220.16544, "trades": 13, "taker_buy_volume": 18677.0, "taker_buy_quote": 1006.6903}, {"ts": 1775067180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 22167.9, "quote_volume": 1194.84981, "trades": 10, "taker_buy_volume": 2783.0, "taker_buy_quote": 150.0037}, {"ts": 1775067240000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 25232.5, "quote_volume": 1359.03162, "trades": 9, "taker_buy_volume": 15231.2, "taker_buy_quote": 820.96168}, {"ts": 1775067300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 12037.8, "quote_volume": 648.83742, "trades": 6, "taker_buy_volume": 12037.8, "taker_buy_quote": 648.83742}, {"ts": 1775067360000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 99434.3, "quote_volume": 5353.71023, "trades": 42, "taker_buy_volume": 16600.7, "taker_buy_quote": 894.68773}, {"ts": 1775067420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 200803.1, "quote_volume": 10783.12647, "trades": 34, "taker_buy_volume": 58852.5, "taker_buy_quote": 3160.37925}, {"ts": 1775067480000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 305222.4, "quote_volume": 16390.46406, "trades": 55, "taker_buy_volume": 58607.4, "taker_buy_quote": 3147.23856}, {"ts": 1775067540000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2293.6, "quote_volume": 123.21658, "trades": 13, "taker_buy_volume": 2293.6, "taker_buy_quote": 123.21658}, {"ts": 1775067600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 233924.6, "quote_volume": 12588.6757, "trades": 52, "taker_buy_volume": 106182.4, "taker_buy_quote": 5716.14534}, {"ts": 1775067660000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 87718.3, "quote_volume": 4718.69333, "trades": 24, "taker_buy_volume": 26126.4, "taker_buy_quote": 1405.60032}, {"ts": 1775067720000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6568.6, "quote_volume": 352.86541, "trades": 6, "taker_buy_volume": 1315.9, "taker_buy_quote": 70.79542}, {"ts": 1775067780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 38522.8, "quote_volume": 2072.52664, "trades": 16, "taker_buy_volume": 28235.4, "taker_buy_quote": 1519.06452}, {"ts": 1775067840000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 35685.7, "quote_volume": 1919.42869, "trades": 16, "taker_buy_volume": 31066.0, "taker_buy_quote": 1671.3508}, {"ts": 1775067900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 67430.6, "quote_volume": 3627.76628, "trades": 17, "taker_buy_volume": 61651.9, "taker_buy_quote": 3316.87222}, {"ts": 1775067960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1444.4, "quote_volume": 77.70872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068020000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 131864.4, "quote_volume": 7094.31616, "trades": 42, "taker_buy_volume": 73359.4, "taker_buy_quote": 3946.74716}, {"ts": 1775068080000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 96573.3, "quote_volume": 5195.6063, "trades": 32, "taker_buy_volume": 31377.1, "taker_buy_quote": 1688.08798}, {"ts": 1775068140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 17686.9, "quote_volume": 951.55522, "trades": 9, "taker_buy_volume": 17686.9, "taker_buy_quote": 951.55522}, {"ts": 1775068200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 352.7, "quote_volume": 18.97526, "trades": 3, "taker_buy_volume": 352.7, "taker_buy_quote": 18.97526}, {"ts": 1775068260000, "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": 1775068320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5876.2, "quote_volume": 316.13956, "trades": 3, "taker_buy_volume": 5876.2, "taker_buy_quote": 316.13956}, {"ts": 1775068380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3103.9, "quote_volume": 166.98982, "trades": 7, "taker_buy_volume": 3103.9, "taker_buy_quote": 166.98982}, {"ts": 1775068440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 41532.0, "quote_volume": 2234.4216, "trades": 20, "taker_buy_volume": 26007.2, "taker_buy_quote": 1399.18736}, {"ts": 1775068500000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 39829.5, "quote_volume": 2141.91547, "trades": 20, "taker_buy_volume": 929.3, "taker_buy_quote": 49.99634}, {"ts": 1775068560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 48022.9, "quote_volume": 2583.63202, "trades": 29, "taker_buy_volume": 35605.9, "taker_buy_quote": 1915.59742}, {"ts": 1775068620000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6306.1, "quote_volume": 339.4537, "trades": 15, "taker_buy_volume": 6044.5, "taker_buy_quote": 325.37962}, {"ts": 1775068680000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 314470.2, "quote_volume": 16950.35761, "trades": 38, "taker_buy_volume": 263850.1, "taker_buy_quote": 14222.12691}, {"ts": 1775068740000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 122171.8, "quote_volume": 6583.99327, "trades": 48, "taker_buy_volume": 35314.5, "taker_buy_quote": 1903.45155}, {"ts": 1775068800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 113.3, "quote_volume": 6.09554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068860000, "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": 1775068920000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 10192.1, "quote_volume": 548.34425, "trades": 6, "taker_buy_volume": 92.7, "taker_buy_quote": 4.99653}, {"ts": 1775068980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 84367.8, "quote_volume": 4538.98764, "trades": 16, "taker_buy_volume": 6764.7, "taker_buy_quote": 363.94086}, {"ts": 1775069040000, "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": 1775069100000, "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": 1775069160000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 173611.4, "quote_volume": 9324.62659, "trades": 49, "taker_buy_volume": 74667.8, "taker_buy_quote": 4011.35527}, {"ts": 1775069220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2621.9, "quote_volume": 140.80793, "trades": 2, "taker_buy_volume": 119.0, "taker_buy_quote": 6.4022}, {"ts": 1775069280000, "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": 1775069340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4644.3, "quote_volume": 249.86334, "trades": 3, "taker_buy_volume": 4644.3, "taker_buy_quote": 249.86334}, {"ts": 1775069400000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 56791.2, "quote_volume": 3055.32549, "trades": 28, "taker_buy_volume": 44204.0, "taker_buy_quote": 2378.1752}, {"ts": 1775069460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 420.3, "quote_volume": 22.57011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3405.4, "quote_volume": 182.86998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "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": 1775069640000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4142.9, "quote_volume": 222.48302, "trades": 8, "taker_buy_volume": 92.9, "taker_buy_quote": 4.99802}, {"ts": 1775069700000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 121316.6, "quote_volume": 6514.81336, "trades": 35, "taker_buy_volume": 40188.6, "taker_buy_quote": 2158.23976}, {"ts": 1775069760000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 151827.8, "quote_volume": 8153.15286, "trades": 30, "taker_buy_volume": 26659.0, "taker_buy_quote": 1431.5883}, {"ts": 1775069820000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 51832.1, "quote_volume": 2784.15866, "trades": 46, "taker_buy_volume": 7748.9, "taker_buy_quote": 416.89082}, {"ts": 1775069880000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 55321.8, "quote_volume": 2970.40319, "trades": 26, "taker_buy_volume": 20900.0, "taker_buy_quote": 1122.33}, {"ts": 1775069940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 71536.3, "quote_volume": 3841.49931, "trades": 29, "taker_buy_volume": 30065.2, "taker_buy_quote": 1614.50124}, {"ts": 1775070000000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 202194.9, "quote_volume": 10857.56813, "trades": 62, "taker_buy_volume": 104123.9, "taker_buy_quote": 5591.45343}, {"ts": 1775070060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3724.3, "quote_volume": 199.62248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070120000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 995.1, "quote_volume": 53.42736, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 48.33}, {"ts": 1775070180000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 19582.7, "quote_volume": 1049.75036, "trades": 13, "taker_buy_volume": 1176.4, "taker_buy_quote": 63.17268}, {"ts": 1775070240000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 16173.2, "quote_volume": 866.91889, "trades": 6, "taker_buy_volume": 353.7, "taker_buy_quote": 18.99369}, {"ts": 1775070300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5333.3, "quote_volume": 285.86488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 151417.4, "quote_volume": 8115.97264, "trades": 39, "taker_buy_volume": 15490.0, "taker_buy_quote": 830.264}, {"ts": 1775070420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 179747.4, "quote_volume": 9652.43538, "trades": 51, "taker_buy_volume": 104989.3, "taker_buy_quote": 5637.92541}, {"ts": 1775070480000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 66567.8, "quote_volume": 3574.64031, "trades": 36, "taker_buy_volume": 28727.0, "taker_buy_quote": 1542.68935}, {"ts": 1775070540000, "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": 1775070600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 94635.6, "quote_volume": 5072.46816, "trades": 46, "taker_buy_volume": 9800.0, "taker_buy_quote": 525.28}, {"ts": 1775070660000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 122669.6, "quote_volume": 6575.99, "trades": 51, "taker_buy_volume": 70346.3, "taker_buy_quote": 3771.46112}, {"ts": 1775070720000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 78508.8, "quote_volume": 4207.15665, "trades": 29, "taker_buy_volume": 28669.3, "taker_buy_quote": 1536.67448}, {"ts": 1775070780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4348.0, "quote_volume": 233.0528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "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": 1775070900000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 259651.1, "quote_volume": 13943.26407, "trades": 55, "taker_buy_volume": 169262.7, "taker_buy_quote": 9089.40699}, {"ts": 1775070960000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 197364.0, "quote_volume": 10611.36103, "trades": 55, "taker_buy_volume": 161311.3, "taker_buy_quote": 8674.58797}, {"ts": 1775071020000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6800.0, "quote_volume": 366.77093, "trades": 13, "taker_buy_volume": 6800.0, "taker_buy_quote": 366.77093}, {"ts": 1775071080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 941.4, "quote_volume": 50.7746, "trades": 4, "taker_buy_volume": 331.4, "taker_buy_quote": 17.8956}, {"ts": 1775071140000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4395.7, "quote_volume": 237.22337, "trades": 13, "taker_buy_volume": 2951.4, "taker_buy_quote": 159.3756}, {"ts": 1775071200000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 8507.2, "quote_volume": 459.80702, "trades": 6, "taker_buy_volume": 4182.2, "taker_buy_quote": 226.25702}, {"ts": 1775071260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1589.8, "quote_volume": 86.00818, "trades": 2, "taker_buy_volume": 1589.8, "taker_buy_quote": 86.00818}, {"ts": 1775071320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8693.0, "quote_volume": 469.422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 190529.3, "quote_volume": 10307.63513, "trades": 16, "taker_buy_volume": 190529.3, "taker_buy_quote": 10307.63513}, {"ts": 1775071440000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 79126.6, "quote_volume": 4273.13876, "trades": 32, "taker_buy_volume": 5017.4, "taker_buy_quote": 271.24196}, {"ts": 1775071500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 966.5, "quote_volume": 52.09435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3835.9, "quote_volume": 206.75501, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 667.0, "quote_volume": 36.00873, "trades": 2, "taker_buy_volume": 574.3, "taker_buy_quote": 31.0122}, {"ts": 1775071680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 34199.2, "quote_volume": 1846.7568, "trades": 11, "taker_buy_volume": 29213.7, "taker_buy_quote": 1577.5398}, {"ts": 1775071740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1437.7, "quote_volume": 77.6358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071800000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 35543.4, "quote_volume": 1922.88608, "trades": 23, "taker_buy_volume": 24642.0, "taker_buy_quote": 1333.1322}, {"ts": 1775071860000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 263632.0, "quote_volume": 14309.03494, "trades": 55, "taker_buy_volume": 263632.0, "taker_buy_quote": 14309.03494}, {"ts": 1775071920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 32594.3, "quote_volume": 1766.61106, "trades": 13, "taker_buy_volume": 9164.8, "taker_buy_quote": 496.73216}, {"ts": 1775071980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10569.0, "quote_volume": 572.8398, "trades": 5, "taker_buy_volume": 10569.0, "taker_buy_quote": 572.8398}, {"ts": 1775072040000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 39589.8, "quote_volume": 2141.80818, "trades": 18, "taker_buy_volume": 1532.8, "taker_buy_quote": 82.92448}, {"ts": 1775072100000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1530.1, "quote_volume": 82.77841, "trades": 2, "taker_buy_volume": 1530.1, "taker_buy_quote": 82.77841}, {"ts": 1775072160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 110884.2, "quote_volume": 5998.83522, "trades": 24, "taker_buy_volume": 92960.2, "taker_buy_quote": 5029.14682}, {"ts": 1775072220000, "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": 1775072280000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 677.9, "quote_volume": 36.72973, "trades": 3, "taker_buy_volume": 553.4, "taker_buy_quote": 29.99428}, {"ts": 1775072340000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7385.4, "quote_volume": 400.28868, "trades": 12, "taker_buy_volume": 7259.2, "taker_buy_quote": 393.44864}, {"ts": 1775072400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2868.9, "quote_volume": 155.49438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 77597.4, "quote_volume": 4205.75769, "trades": 24, "taker_buy_volume": 28126.8, "taker_buy_quote": 1524.47256}, {"ts": 1775072520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2026.3, "quote_volume": 109.82546, "trades": 2, "taker_buy_volume": 2026.3, "taker_buy_quote": 109.82546}, {"ts": 1775072580000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 7053.9, "quote_volume": 382.16594, "trades": 5, "taker_buy_volume": 5499.5, "taker_buy_quote": 298.0729}, {"ts": 1775072640000, "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": 1775072700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 276.2, "quote_volume": 14.94242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1715.9, "quote_volume": 93.00178, "trades": 5, "taker_buy_volume": 1715.9, "taker_buy_quote": 93.00178}, {"ts": 1775072820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 87399.0, "quote_volume": 4737.0258, "trades": 34, "taker_buy_volume": 30959.0, "taker_buy_quote": 1677.9778}, {"ts": 1775072880000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 29184.7, "quote_volume": 1581.7234, "trades": 15, "taker_buy_volume": 17498.7, "taker_buy_quote": 948.42954}, {"ts": 1775072940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 9225.0, "quote_volume": 499.995, "trades": 2, "taker_buy_volume": 9225.0, "taker_buy_quote": 499.995}, {"ts": 1775073000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 80073.5, "quote_volume": 4331.97635, "trades": 18, "taker_buy_volume": 2078.1, "taker_buy_quote": 112.42521}, {"ts": 1775073060000, "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": 1775073120000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 349.9, "quote_volume": 18.9196, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 13.525}, {"ts": 1775073180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1848.4, "quote_volume": 99.99844, "trades": 2, "taker_buy_volume": 1848.4, "taker_buy_quote": 99.99844}, {"ts": 1775073240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 65199.9, "quote_volume": 3527.31459, "trades": 21, "taker_buy_volume": 58167.4, "taker_buy_quote": 3146.85634}, {"ts": 1775073300000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 18453.1, "quote_volume": 998.31271, "trades": 11, "taker_buy_volume": 5364.3, "taker_buy_quote": 290.20863}, {"ts": 1775073360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 132.9, "quote_volume": 7.18989, "trades": 1, "taker_buy_volume": 132.9, "taker_buy_quote": 7.18989}, {"ts": 1775073420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 998.1, "quote_volume": 53.99721, "trades": 1, "taker_buy_volume": 998.1, "taker_buy_quote": 53.99721}, {"ts": 1775073480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 830.0, "quote_volume": 44.903, "trades": 1, "taker_buy_volume": 830.0, "taker_buy_quote": 44.903}, {"ts": 1775073540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2952.4, "quote_volume": 159.4296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 52240.1, "quote_volume": 2821.25007, "trades": 19, "taker_buy_volume": 2846.7, "taker_buy_quote": 154.00647}, {"ts": 1775073660000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 14612.0, "quote_volume": 789.9705, "trades": 4, "taker_buy_volume": 9225.0, "taker_buy_quote": 499.0725}, {"ts": 1775073720000, "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": 1775073780000, "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": 1775073840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 42642.1, "quote_volume": 2302.6734, "trades": 16, "taker_buy_volume": 138.8, "taker_buy_quote": 7.4952}, {"ts": 1775073900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 1985.0, "quote_volume": 107.00448, "trades": 2, "taker_buy_volume": 129.8, "taker_buy_quote": 7.0092}, {"ts": 1775073960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2059.9, "quote_volume": 111.02861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 100352.9, "quote_volume": 5409.02131, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2047.6, "quote_volume": 110.36564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 17247.0, "quote_volume": 929.6133, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1700.9, "quote_volume": 91.66346, "trades": 3, "taker_buy_volume": 1550.4, "taker_buy_quote": 83.56656}, {"ts": 1775074260000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 121779.3, "quote_volume": 6564.80128, "trades": 35, "taker_buy_volume": 99563.0, "taker_buy_quote": 5367.42389}, {"ts": 1775074320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 20667.9, "quote_volume": 1113.99981, "trades": 12, "taker_buy_volume": 20667.9, "taker_buy_quote": 1113.99981}, {"ts": 1775074380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1441.6, "quote_volume": 77.70224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1441.6, "quote_volume": 77.70224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "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": 1775074560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 22007.6, "quote_volume": 1188.4104, "trades": 32, "taker_buy_volume": 22007.6, "taker_buy_quote": 1188.4104}, {"ts": 1775074620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 23677.2, "quote_volume": 1278.5688, "trades": 16, "taker_buy_volume": 23533.7, "taker_buy_quote": 1270.8198}, {"ts": 1775074680000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 95744.3, "quote_volume": 5170.20613, "trades": 48, "taker_buy_volume": 16695.8, "taker_buy_quote": 901.58713}, {"ts": 1775074740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7500.2, "quote_volume": 405.0108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 13258.9, "quote_volume": 715.9806, "trades": 15, "taker_buy_volume": 138.8, "taker_buy_quote": 7.4952}, {"ts": 1775074860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5767.6, "quote_volume": 311.16144, "trades": 4, "taker_buy_volume": 2878.0, "taker_buy_quote": 155.412}, {"ts": 1775074920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2954.5, "quote_volume": 159.24755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 21074.3, "quote_volume": 1137.92431, "trades": 11, "taker_buy_volume": 17077.5, "taker_buy_quote": 922.185}, {"ts": 1775075040000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 16241.7, "quote_volume": 876.87317, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 12843.1, "quote_volume": 692.24309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2334.6, "quote_volume": 125.83494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2930.6, "quote_volume": 157.95934, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 50223.8, "quote_volume": 2706.90778, "trades": 16, "taker_buy_volume": 9697.2, "taker_buy_quote": 522.67908}, {"ts": 1775075340000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 143335.5, "quote_volume": 7711.33633, "trades": 41, "taker_buy_volume": 32312.2, "taker_buy_quote": 1738.39636}, {"ts": 1775075400000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4183.0, "quote_volume": 225.06628, "trades": 4, "taker_buy_volume": 208.8, "taker_buy_quote": 11.25432}, {"ts": 1775075460000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 104444.6, "quote_volume": 5618.51229, "trades": 37, "taker_buy_volume": 10489.5, "taker_buy_quote": 564.3351}, {"ts": 1775075520000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 7236.5, "quote_volume": 388.62534, "trades": 4, "taker_buy_volume": 252.9, "taker_buy_quote": 13.60602}, {"ts": 1775075580000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 126942.2, "quote_volume": 6829.21584, "trades": 56, "taker_buy_volume": 80293.0, "taker_buy_quote": 4319.7634}, {"ts": 1775075640000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2189.3, "quote_volume": 117.80664, "trades": 3, "taker_buy_volume": 223.0, "taker_buy_quote": 12.0197}, {"ts": 1775075700000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 124490.1, "quote_volume": 6697.66014, "trades": 39, "taker_buy_volume": 27411.2, "taker_buy_quote": 1474.81532}, {"ts": 1775075760000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3461.8, "quote_volume": 186.33045, "trades": 4, "taker_buy_volume": 856.1, "taker_buy_quote": 46.14379}, {"ts": 1775075820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2566.5, "quote_volume": 138.0777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075880000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 106620.1, "quote_volume": 5746.56136, "trades": 33, "taker_buy_volume": 86311.1, "taker_buy_quote": 4652.16829}, {"ts": 1775075940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 9631.8, "quote_volume": 519.15402, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 182286.1, "quote_volume": 9825.22079, "trades": 24, "taker_buy_volume": 165153.0, "taker_buy_quote": 8901.7467}, {"ts": 1775076060000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2303.2, "quote_volume": 124.20364, "trades": 4, "taker_buy_volume": 611.6, "taker_buy_quote": 33.0264}, {"ts": 1775076120000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 355111.7, "quote_volume": 19111.8883, "trades": 82, "taker_buy_volume": 95202.0, "taker_buy_quote": 5121.8676}, {"ts": 1775076180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 127838.1, "quote_volume": 6874.60229, "trades": 22, "taker_buy_volume": 89061.2, "taker_buy_quote": 4791.49256}, {"ts": 1775076240000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1779.4, "quote_volume": 95.76536, "trades": 3, "taker_buy_volume": 336.4, "taker_buy_quote": 18.13196}, {"ts": 1775076300000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 380265.9, "quote_volume": 20506.26245, "trades": 57, "taker_buy_volume": 331877.7, "taker_buy_quote": 17898.13847}, {"ts": 1775076360000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 203904.7, "quote_volume": 10990.49712, "trades": 51, "taker_buy_volume": 50058.6, "taker_buy_quote": 2698.19233}, {"ts": 1775076420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 169185.7, "quote_volume": 9119.10923, "trades": 66, "taker_buy_volume": 104484.5, "taker_buy_quote": 5631.71455}, {"ts": 1775076480000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 233513.0, "quote_volume": 12617.89896, "trades": 72, "taker_buy_volume": 166803.4, "taker_buy_quote": 9015.58056}, {"ts": 1775076540000, "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": 1775076600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 250.0, "quote_volume": 13.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 399.6, "quote_volume": 21.53844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 22546.0, "quote_volume": 1217.484, "trades": 8, "taker_buy_volume": 16697.0, "taker_buy_quote": 901.638}, {"ts": 1775076780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 190732.8, "quote_volume": 10299.5712, "trades": 38, "taker_buy_volume": 57643.2, "taker_buy_quote": 3112.7328}, {"ts": 1775076840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 45786.9, "quote_volume": 2472.4926, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 2757.8, "quote_volume": 148.78932, "trades": 3, "taker_buy_volume": 1439.0, "taker_buy_quote": 77.706}, {"ts": 1775076960000, "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": 1775077020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4100.8, "quote_volume": 221.03312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1810.6, "quote_volume": 97.62837, "trades": 2, "taker_buy_volume": 370.3, "taker_buy_quote": 19.9962}, {"ts": 1775077140000, "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": 1775077200000, "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": 1775077260000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1555.3, "quote_volume": 83.9862, "trades": 2, "taker_buy_volume": 1555.3, "taker_buy_quote": 83.9862}, {"ts": 1775077320000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 14392.0, "quote_volume": 777.3352, "trades": 17, "taker_buy_volume": 14392.0, "taker_buy_quote": 777.3352}, {"ts": 1775077380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 17776.3, "quote_volume": 961.69783, "trades": 11, "taker_buy_volume": 12881.0, "taker_buy_quote": 696.8621}, {"ts": 1775077440000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3463.1, "quote_volume": 187.41816, "trades": 3, "taker_buy_volume": 644.5, "taker_buy_quote": 34.9319}, {"ts": 1775077500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 90006.4, "quote_volume": 4878.34688, "trades": 14, "taker_buy_volume": 90006.4, "taker_buy_quote": 4878.34688}, {"ts": 1775077560000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 60561.7, "quote_volume": 3284.83914, "trades": 29, "taker_buy_volume": 60561.7, "taker_buy_quote": 3284.83914}, {"ts": 1775077620000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 72511.0, "quote_volume": 3935.69693, "trades": 23, "taker_buy_volume": 2301.0, "taker_buy_quote": 124.9443}, {"ts": 1775077680000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 77835.1, "quote_volume": 4226.46431, "trades": 19, "taker_buy_volume": 76813.5, "taker_buy_quote": 4170.99143}, {"ts": 1775077740000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 269873.6, "quote_volume": 14654.20878, "trades": 45, "taker_buy_volume": 116498.4, "taker_buy_quote": 6325.93542}, {"ts": 1775077800000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 122637.5, "quote_volume": 6654.19904, "trades": 49, "taker_buy_volume": 62909.0, "taker_buy_quote": 3412.86021}, {"ts": 1775077860000, "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": 1775077920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5787.9, "quote_volume": 313.70418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 124289.2, "quote_volume": 6736.45597, "trades": 31, "taker_buy_volume": 65713.8, "taker_buy_quote": 3561.69929}, {"ts": 1775078040000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 184.1, "quote_volume": 9.99663, "trades": 1, "taker_buy_volume": 184.1, "taker_buy_quote": 9.99663}, {"ts": 1775078100000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 195959.3, "quote_volume": 10640.26463, "trades": 59, "taker_buy_volume": 121681.7, "taker_buy_quote": 6607.46295}, {"ts": 1775078160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 74113.6, "quote_volume": 4016.95712, "trades": 34, "taker_buy_volume": 4937.2, "taker_buy_quote": 267.59624}, {"ts": 1775078220000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 161844.4, "quote_volume": 8771.75525, "trades": 42, "taker_buy_volume": 74983.9, "taker_buy_quote": 4064.31266}, {"ts": 1775078280000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 48561.6, "quote_volume": 2632.03872, "trades": 18, "taker_buy_volume": 19654.0, "taker_buy_quote": 1065.2468}, {"ts": 1775078340000, "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": 1775078400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6357.3, "quote_volume": 344.56566, "trades": 2, "taker_buy_volume": 6357.3, "taker_buy_quote": 344.56566}, {"ts": 1775078460000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 61698.0, "quote_volume": 3344.16048, "trades": 17, "taker_buy_volume": 53008.8, "taker_buy_quote": 2873.20584}, {"ts": 1775078520000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 28546.8, "quote_volume": 1547.3037, "trades": 11, "taker_buy_volume": 671.4, "taker_buy_quote": 36.45702}, {"ts": 1775078580000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 103637.7, "quote_volume": 5615.60685, "trades": 33, "taker_buy_volume": 78517.1, "taker_buy_quote": 4255.62682}, {"ts": 1775078640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 18950.7, "quote_volume": 1027.12794, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078700000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 62745.9, "quote_volume": 3406.25526, "trades": 12, "taker_buy_volume": 54274.8, "taker_buy_quote": 2947.12164}, {"ts": 1775078760000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 29568.2, "quote_volume": 1606.34686, "trades": 19, "taker_buy_volume": 28668.2, "taker_buy_quote": 1557.47686}, {"ts": 1775078820000, "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": 1775078880000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 127804.7, "quote_volume": 6952.00314, "trades": 60, "taker_buy_volume": 92535.0, "taker_buy_quote": 5033.904}, {"ts": 1775078940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 11435.2, "quote_volume": 622.07488, "trades": 5, "taker_buy_volume": 11435.2, "taker_buy_quote": 622.07488}, {"ts": 1775079000000, "open": 0.0544, "high": 0.0546, "low": 0.0543, "close": 0.0544, "volume": 423499.7, "quote_volume": 23071.3625, "trades": 107, "taker_buy_volume": 298714.5, "taker_buy_quote": 16276.76816}, {"ts": 1775079060000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 1611.0, "quote_volume": 87.68794, "trades": 4, "taker_buy_volume": 495.4, "taker_buy_quote": 26.9993}, {"ts": 1775079120000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7681.9, "quote_volume": 418.66355, "trades": 7, "taker_buy_volume": 7681.9, "taker_buy_quote": 418.66355}, {"ts": 1775079180000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 62422.2, "quote_volume": 3402.02212, "trades": 16, "taker_buy_volume": 61522.2, "taker_buy_quote": 3352.97212}, {"ts": 1775079240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 20312.0, "quote_volume": 1109.0352, "trades": 4, "taker_buy_volume": 20312.0, "taker_buy_quote": 1109.0352}, {"ts": 1775079300000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 221687.8, "quote_volume": 12069.88576, "trades": 41, "taker_buy_volume": 34857.9, "taker_buy_quote": 1898.57151}, {"ts": 1775079360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 26741.2, "quote_volume": 1452.04716, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079420000, "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": 1775079480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 644.5, "quote_volume": 34.99635, "trades": 1, "taker_buy_volume": 644.5, "taker_buy_quote": 34.99635}, {"ts": 1775079540000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 152766.5, "quote_volume": 8296.5092, "trades": 31, "taker_buy_volume": 152766.5, "taker_buy_quote": 8296.5092}, {"ts": 1775079600000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 118160.5, "quote_volume": 6416.26426, "trades": 28, "taker_buy_volume": 43240.9, "taker_buy_quote": 2348.12998}, {"ts": 1775079660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1831.1, "quote_volume": 99.61184, "trades": 1, "taker_buy_volume": 1831.1, "taker_buy_quote": 99.61184}, {"ts": 1775079720000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 26351.7, "quote_volume": 1430.96018, "trades": 7, "taker_buy_volume": 628.7, "taker_buy_quote": 34.20128}, {"ts": 1775079780000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 32306.7, "quote_volume": 1757.01248, "trades": 11, "taker_buy_volume": 27586.7, "taker_buy_quote": 1500.71648}, {"ts": 1775079840000, "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": 1775079900000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 730.5, "quote_volume": 39.66615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 2397.8, "quote_volume": 130.38436, "trades": 2, "taker_buy_volume": 1838.2, "taker_buy_quote": 99.99808}, {"ts": 1775080020000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 3300.5, "quote_volume": 179.46931, "trades": 6, "taker_buy_volume": 2521.6, "taker_buy_quote": 137.17504}, {"ts": 1775080080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 492.8, "quote_volume": 26.80832, "trades": 2, "taker_buy_volume": 492.8, "taker_buy_quote": 26.80832}, {"ts": 1775080140000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 10670.8, "quote_volume": 580.3694, "trades": 4, "taker_buy_volume": 9449.6, "taker_buy_quote": 514.05824}, {"ts": 1775080200000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 229511.9, "quote_volume": 12486.83911, "trades": 25, "taker_buy_volume": 229511.9, "taker_buy_quote": 12486.83911}, {"ts": 1775080260000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 64529.5, "quote_volume": 3510.3948, "trades": 20, "taker_buy_volume": 25210.0, "taker_buy_quote": 1371.424}, {"ts": 1775080320000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 117726.0, "quote_volume": 6391.35537, "trades": 23, "taker_buy_volume": 7682.6, "taker_buy_quote": 417.16518}, {"ts": 1775080380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 47383.1, "quote_volume": 2572.90233, "trades": 20, "taker_buy_volume": 47245.1, "taker_buy_quote": 2565.40893}, {"ts": 1775080440000, "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": 1775080500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2000.0, "quote_volume": 108.8, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 108.8}, {"ts": 1775080560000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3431.0, "quote_volume": 186.6464, "trades": 11, "taker_buy_volume": 2631.0, "taker_buy_quote": 143.1264}, {"ts": 1775080620000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 186038.0, "quote_volume": 10138.78532, "trades": 19, "taker_buy_volume": 183181.2, "taker_buy_quote": 9983.3754}, {"ts": 1775080680000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 28246.7, "quote_volume": 1540.6383, "trades": 13, "taker_buy_volume": 27946.7, "taker_buy_quote": 1524.3183}, {"ts": 1775080740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2429.2, "quote_volume": 132.63432, "trades": 3, "taker_buy_volume": 2429.2, "taker_buy_quote": 132.63432}, {"ts": 1775080800000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 141891.4, "quote_volume": 7733.20178, "trades": 31, "taker_buy_volume": 83879.1, "taker_buy_quote": 4571.53143}, {"ts": 1775080860000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 154648.2, "quote_volume": 8431.07859, "trades": 29, "taker_buy_volume": 43708.3, "taker_buy_quote": 2384.85404}, {"ts": 1775080920000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 190197.5, "quote_volume": 10348.05591, "trades": 76, "taker_buy_volume": 140124.9, "taker_buy_quote": 7624.10647}, {"ts": 1775080980000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 199749.1, "quote_volume": 10865.71857, "trades": 48, "taker_buy_volume": 118240.2, "taker_buy_quote": 6432.27841}, {"ts": 1775081040000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 66330.7, "quote_volume": 3608.39008, "trades": 12, "taker_buy_volume": 4762.1, "taker_buy_quote": 259.05824}, {"ts": 1775081100000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 3549.8, "quote_volume": 193.03982, "trades": 4, "taker_buy_volume": 2856.8, "taker_buy_quote": 155.40992}, {"ts": 1775081160000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 187771.5, "quote_volume": 10180.74238, "trades": 57, "taker_buy_volume": 105625.6, "taker_buy_quote": 5724.90752}, {"ts": 1775081220000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 68412.7, "quote_volume": 3708.0788, "trades": 23, "taker_buy_volume": 53418.3, "taker_buy_quote": 2895.38232}, {"ts": 1775081280000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1339.0, "quote_volume": 72.6893, "trades": 3, "taker_buy_volume": 1155.0, "taker_buy_quote": 62.7165}, {"ts": 1775081340000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 109252.4, "quote_volume": 5932.40532, "trades": 19, "taker_buy_volume": 109252.4, "taker_buy_quote": 5932.40532}, {"ts": 1775081400000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 146517.0, "quote_volume": 7955.39179, "trades": 35, "taker_buy_volume": 40833.0, "taker_buy_quote": 2217.2319}, {"ts": 1775081460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 246073.8, "quote_volume": 13337.19996, "trades": 48, "taker_buy_volume": 101898.1, "taker_buy_quote": 5522.87702}, {"ts": 1775081520000, "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": 1775081580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 222.5, "quote_volume": 12.0595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "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": 1775081700000, "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": 1775081760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 55112.4, "quote_volume": 2987.09208, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "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": 1775081880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4068.7, "quote_volume": 220.93041, "trades": 4, "taker_buy_volume": 4068.7, "taker_buy_quote": 220.93041}, {"ts": 1775081940000, "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": 1775082000000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 142527.6, "quote_volume": 7741.64654, "trades": 28, "taker_buy_volume": 85150.3, "taker_buy_quote": 4626.11125}, {"ts": 1775082060000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1907.4, "quote_volume": 103.53334, "trades": 3, "taker_buy_volume": 1522.6, "taker_buy_quote": 82.67718}, {"ts": 1775082120000, "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": 1775082180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2432.4, "quote_volume": 131.83608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082240000, "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": 1775082300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 87293.8, "quote_volume": 4731.32396, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "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": 1775082420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 838.9, "quote_volume": 45.46838, "trades": 2, "taker_buy_volume": 838.9, "taker_buy_quote": 45.46838}, {"ts": 1775082480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12887.5, "quote_volume": 698.5025, "trades": 3, "taker_buy_volume": 12887.5, "taker_buy_quote": 698.5025}, {"ts": 1775082540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 900.0, "quote_volume": 48.69, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 78200.0, "quote_volume": 4228.28037, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 67030.8, "quote_volume": 3619.6632, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 749.4, "quote_volume": 40.39266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5968.3, "quote_volume": 321.7563, "trades": 5, "taker_buy_volume": 649.3, "taker_buy_quote": 35.0622}, {"ts": 1775082840000, "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": 1775082900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6221.5, "quote_volume": 335.57382, "trades": 5, "taker_buy_volume": 2349.7, "taker_buy_quote": 126.8838}, {"ts": 1775082960000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 254575.2, "quote_volume": 13701.75327, "trades": 79, "taker_buy_volume": 142616.8, "taker_buy_quote": 7672.78384}, {"ts": 1775083020000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 64057.1, "quote_volume": 3446.27198, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 7620.0, "quote_volume": 409.956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083140000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 22906.2, "quote_volume": 1232.43342, "trades": 5, "taker_buy_volume": 798.6, "taker_buy_quote": 43.04454}, {"ts": 1775083200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 319250.7, "quote_volume": 17175.68766, "trades": 49, "taker_buy_volume": 166757.8, "taker_buy_quote": 8971.56964}, {"ts": 1775083260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 123039.1, "quote_volume": 6618.88001, "trades": 29, "taker_buy_volume": 114480.8, "taker_buy_quote": 6159.06704}, {"ts": 1775083320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 31274.2, "quote_volume": 1682.55196, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 305320.5, "quote_volume": 16437.3404, "trades": 45, "taker_buy_volume": 156802.7, "taker_buy_quote": 8446.8511}, {"ts": 1775083440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 256788.3, "quote_volume": 13840.88937, "trades": 63, "taker_buy_volume": 95139.6, "taker_buy_quote": 5128.02444}, {"ts": 1775083500000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 134227.5, "quote_volume": 7235.78525, "trades": 41, "taker_buy_volume": 94240.7, "taker_buy_quote": 5080.49673}, {"ts": 1775083560000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 95624.0, "quote_volume": 5163.40768, "trades": 7, "taker_buy_volume": 92740.8, "taker_buy_quote": 5008.0032}, {"ts": 1775083620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1440.3, "quote_volume": 77.7762, "trades": 1, "taker_buy_volume": 1440.3, "taker_buy_quote": 77.7762}, {"ts": 1775083680000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 103013.4, "quote_volume": 5563.18333, "trades": 30, "taker_buy_volume": 39376.8, "taker_buy_quote": 2126.80693}, {"ts": 1775083740000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3546.7, "quote_volume": 191.25065, "trades": 2, "taker_buy_volume": 835.2, "taker_buy_quote": 45.1008}, {"ts": 1775083800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 728.2, "quote_volume": 39.3228, "trades": 2, "taker_buy_volume": 728.2, "taker_buy_quote": 39.3228}, {"ts": 1775083860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 205.7, "quote_volume": 11.08723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 54836.2, "quote_volume": 2963.0568, "trades": 12, "taker_buy_volume": 54836.2, "taker_buy_quote": 2963.0568}, {"ts": 1775083980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 87505.3, "quote_volume": 4734.03673, "trades": 21, "taker_buy_volume": 27416.5, "taker_buy_quote": 1483.23265}, {"ts": 1775084040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 739.1, "quote_volume": 39.9114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2880.7, "quote_volume": 155.5578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 531.1, "quote_volume": 28.73251, "trades": 1, "taker_buy_volume": 531.1, "taker_buy_quote": 28.73251}, {"ts": 1775084220000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 119382.6, "quote_volume": 6446.26719, "trades": 14, "taker_buy_volume": 5156.3, "taker_buy_quote": 278.4402}, {"ts": 1775084280000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1008.4, "quote_volume": 54.37494, "trades": 3, "taker_buy_volume": 221.8, "taker_buy_quote": 11.9772}, {"ts": 1775084340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 925.9, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 925.9, "taker_buy_quote": 49.9986}, {"ts": 1775084400000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 3858.3, "quote_volume": 208.12016, "trades": 6, "taker_buy_volume": 1577.9, "taker_buy_quote": 85.2066}, {"ts": 1775084460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 49450.1, "quote_volume": 2665.36039, "trades": 19, "taker_buy_volume": 17684.9, "taker_buy_quote": 953.21611}, {"ts": 1775084520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 121272.3, "quote_volume": 6536.57697, "trades": 19, "taker_buy_volume": 121272.3, "taker_buy_quote": 6536.57697}, {"ts": 1775084580000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 369.8, "quote_volume": 19.93222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 101485.1, "quote_volume": 5480.1954, "trades": 18, "taker_buy_volume": 92078.7, "taker_buy_quote": 4972.2498}, {"ts": 1775084700000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 99825.1, "quote_volume": 5390.58873, "trades": 29, "taker_buy_volume": 23937.9, "taker_buy_quote": 1292.67993}, {"ts": 1775084760000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 148827.3, "quote_volume": 8054.3058, "trades": 21, "taker_buy_volume": 148827.3, "taker_buy_quote": 8054.3058}, {"ts": 1775084820000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 54736.7, "quote_volume": 2961.25547, "trades": 12, "taker_buy_volume": 368.9, "taker_buy_quote": 19.95749}, {"ts": 1775084880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 276732.0, "quote_volume": 14971.2012, "trades": 40, "taker_buy_volume": 179529.5, "taker_buy_quote": 9712.54595}, {"ts": 1775084940000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 279553.3, "quote_volume": 15140.04755, "trades": 64, "taker_buy_volume": 189694.0, "taker_buy_quote": 10271.66071}, {"ts": 1775085000000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 39862.8, "quote_volume": 2155.6513, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 43331.7, "quote_volume": 2339.9118, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 550.9, "quote_volume": 29.7917, "trades": 2, "taker_buy_volume": 431.0, "taker_buy_quote": 23.3171}, {"ts": 1775085180000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 40926.2, "quote_volume": 2210.0148, "trades": 10, "taker_buy_volume": 6611.6, "taker_buy_quote": 357.0264}, {"ts": 1775085240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1437.7, "quote_volume": 77.6358, "trades": 1, "taker_buy_volume": 1437.7, "taker_buy_quote": 77.6358}, {"ts": 1775085300000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 52312.4, "quote_volume": 2819.56932, "trades": 18, "taker_buy_volume": 7415.3, "taker_buy_quote": 399.68467}, {"ts": 1775085360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 14952.8, "quote_volume": 804.46064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "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": 1775085480000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 65212.4, "quote_volume": 3514.90513, "trades": 14, "taker_buy_volume": 64780.1, "taker_buy_quote": 3491.64739}, {"ts": 1775085540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 67216.5, "quote_volume": 3622.96935, "trades": 21, "taker_buy_volume": 40905.1, "taker_buy_quote": 2204.78489}, {"ts": 1775085600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 43997.1, "quote_volume": 2371.44369, "trades": 23, "taker_buy_volume": 33993.0, "taker_buy_quote": 1832.2227}, {"ts": 1775085660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1864.0, "quote_volume": 100.4696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "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": 1775085780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2190.1, "quote_volume": 118.04639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 34735.2, "quote_volume": 1875.7008, "trades": 11, "taker_buy_volume": 34735.2, "taker_buy_quote": 1875.7008}, {"ts": 1775085900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 42379.4, "quote_volume": 2292.72554, "trades": 11, "taker_buy_volume": 42379.4, "taker_buy_quote": 2292.72554}, {"ts": 1775085960000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 99702.6, "quote_volume": 5393.76529, "trades": 17, "taker_buy_volume": 5187.8, "taker_buy_quote": 280.69325}, {"ts": 1775086020000, "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": 1775086080000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 124127.3, "quote_volume": 6715.31496, "trades": 19, "taker_buy_volume": 116012.2, "taker_buy_quote": 6276.28805}, {"ts": 1775086140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 576.8, "quote_volume": 31.20488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "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": 1775086260000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1228.2, "quote_volume": 66.56844, "trades": 1, "taker_buy_volume": 1228.2, "taker_buy_quote": 66.56844}, {"ts": 1775086320000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 240354.6, "quote_volume": 13003.21036, "trades": 50, "taker_buy_volume": 48815.0, "taker_buy_quote": 2640.918}, {"ts": 1775086380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8232.0, "quote_volume": 445.3512, "trades": 3, "taker_buy_volume": 8232.0, "taker_buy_quote": 445.3512}, {"ts": 1775086440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 99543.2, "quote_volume": 5385.28712, "trades": 18, "taker_buy_volume": 99543.2, "taker_buy_quote": 5385.28712}, {"ts": 1775086500000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 19717.4, "quote_volume": 1067.38736, "trades": 9, "taker_buy_volume": 6760.2, "taker_buy_quote": 366.40284}, {"ts": 1775086560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 148144.3, "quote_volume": 8029.42106, "trades": 43, "taker_buy_volume": 81473.2, "taker_buy_quote": 4415.84744}, {"ts": 1775086620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2868.9, "quote_volume": 155.49438, "trades": 2, "taker_buy_volume": 2868.9, "taker_buy_quote": 155.49438}, {"ts": 1775086680000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 19953.0, "quote_volume": 1079.44533, "trades": 23, "taker_buy_volume": 6551.9, "taker_buy_quote": 354.45779}, {"ts": 1775086740000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 304243.3, "quote_volume": 16430.33551, "trades": 74, "taker_buy_volume": 127821.0, "taker_buy_quote": 6903.53131}, {"ts": 1775086800000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 67059.6, "quote_volume": 3620.96987, "trades": 14, "taker_buy_volume": 64574.3, "taker_buy_quote": 3487.0122}, {"ts": 1775086860000, "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": 1775086920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1620.2, "quote_volume": 87.4908, "trades": 1, "taker_buy_volume": 1620.2, "taker_buy_quote": 87.4908}, {"ts": 1775086980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1244.4, "quote_volume": 67.1976, "trades": 2, "taker_buy_volume": 1244.4, "taker_buy_quote": 67.1976}, {"ts": 1775087040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 57189.9, "quote_volume": 3082.53561, "trades": 18, "taker_buy_volume": 122.5, "taker_buy_quote": 6.60275}, {"ts": 1775087100000, "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": 1775087160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 117017.8, "quote_volume": 6307.25942, "trades": 29, "taker_buy_volume": 51589.2, "taker_buy_quote": 2780.65788}, {"ts": 1775087220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 112696.7, "quote_volume": 6074.35213, "trades": 24, "taker_buy_volume": 56734.8, "taker_buy_quote": 3058.00572}, {"ts": 1775087280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6209.0, "quote_volume": 334.6651, "trades": 7, "taker_buy_volume": 5335.8, "taker_buy_quote": 287.59962}, {"ts": 1775087340000, "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": 1775087400000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 100120.5, "quote_volume": 5406.507, "trades": 19, "taker_buy_volume": 100120.5, "taker_buy_quote": 5406.507}, {"ts": 1775087460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 145924.7, "quote_volume": 7879.9338, "trades": 67, "taker_buy_volume": 30149.4, "taker_buy_quote": 1628.0676}, {"ts": 1775087520000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 59043.9, "quote_volume": 3194.38059, "trades": 20, "taker_buy_volume": 59043.9, "taker_buy_quote": 3194.38059}, {"ts": 1775087580000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 612.4, "quote_volume": 33.15883, "trades": 2, "taker_buy_volume": 279.9, "taker_buy_quote": 15.17058}, {"ts": 1775087640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6038.4, "quote_volume": 327.28128, "trades": 2, "taker_buy_volume": 6038.4, "taker_buy_quote": 327.28128}, {"ts": 1775087700000, "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": 1775087760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 481.1, "quote_volume": 26.07562, "trades": 1, "taker_buy_volume": 481.1, "taker_buy_quote": 26.07562}, {"ts": 1775087820000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 145862.5, "quote_volume": 7891.00032, "trades": 25, "taker_buy_volume": 7730.4, "taker_buy_quote": 418.23034}, {"ts": 1775087880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 62228.2, "quote_volume": 3366.54562, "trades": 13, "taker_buy_volume": 62228.2, "taker_buy_quote": 3366.54562}, {"ts": 1775087940000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1599.9, "quote_volume": 86.57107, "trades": 2, "taker_buy_volume": 164.8, "taker_buy_quote": 8.93216}, {"ts": 1775088000000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 309902.9, "quote_volume": 16833.57989, "trades": 108, "taker_buy_volume": 231802.5, "taker_buy_quote": 12588.96721}, {"ts": 1775088060000, "open": 0.0543, "high": 0.0543, "low": 0.054, "close": 0.054, "volume": 623353.4, "quote_volume": 33798.18086, "trades": 152, "taker_buy_volume": 192919.3, "taker_buy_quote": 10462.29151}, {"ts": 1775088120000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 382499.4, "quote_volume": 20627.3621, "trades": 84, "taker_buy_volume": 221742.3, "taker_buy_quote": 11958.92874}, {"ts": 1775088180000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 257747.1, "quote_volume": 13930.23934, "trades": 56, "taker_buy_volume": 136198.5, "taker_buy_quote": 7359.48714}, {"ts": 1775088240000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 530997.9, "quote_volume": 28772.20443, "trades": 95, "taker_buy_volume": 299093.8, "taker_buy_quote": 16203.00221}, {"ts": 1775088300000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 781661.3, "quote_volume": 42411.52464, "trades": 187, "taker_buy_volume": 407992.7, "taker_buy_quote": 22146.50788}, {"ts": 1775088360000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 664946.0, "quote_volume": 35929.24963, "trades": 151, "taker_buy_volume": 346026.9, "taker_buy_quote": 18686.57813}, {"ts": 1775088420000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 277737.8, "quote_volume": 15010.44564, "trades": 55, "taker_buy_volume": 191124.3, "taker_buy_quote": 10332.54111}, {"ts": 1775088480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 175187.9, "quote_volume": 9477.66539, "trades": 50, "taker_buy_volume": 84299.2, "taker_buy_quote": 4560.58672}, {"ts": 1775088540000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 541043.6, "quote_volume": 29246.06142, "trades": 146, "taker_buy_volume": 135018.7, "taker_buy_quote": 7297.42709}, {"ts": 1775088600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 504617.1, "quote_volume": 27174.81404, "trades": 144, "taker_buy_volume": 235100.9, "taker_buy_quote": 12662.80584}, {"ts": 1775088660000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 48310.3, "quote_volume": 2605.39147, "trades": 18, "taker_buy_volume": 19848.3, "taker_buy_quote": 1071.28967}, {"ts": 1775088720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 70332.3, "quote_volume": 3790.91097, "trades": 12, "taker_buy_volume": 56867.3, "taker_buy_quote": 3065.14747}, {"ts": 1775088780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 123519.2, "quote_volume": 6670.0368, "trades": 44, "taker_buy_volume": 81924.2, "taker_buy_quote": 4423.9068}, {"ts": 1775088840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 154846.4, "quote_volume": 8361.7056, "trades": 31, "taker_buy_volume": 99238.6, "taker_buy_quote": 5358.8844}, {"ts": 1775088900000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 87523.0, "quote_volume": 4728.5737, "trades": 36, "taker_buy_volume": 29702.6, "taker_buy_quote": 1604.16481}, {"ts": 1775088960000, "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": 1775089020000, "open": 0.0539, "high": 0.0539, "low": 0.0535, "close": 0.0535, "volume": 561059.9, "quote_volume": 30081.17463, "trades": 172, "taker_buy_volume": 105181.3, "taker_buy_quote": 5635.72847}, {"ts": 1775089080000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 77520.4, "quote_volume": 4155.62283, "trades": 25, "taker_buy_volume": 55172.1, "taker_buy_quote": 2957.75395}, {"ts": 1775089140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 173.9, "quote_volume": 9.33843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 40337.6, "quote_volume": 2170.16288, "trades": 13, "taker_buy_volume": 36580.6, "taker_buy_quote": 1968.03628}, {"ts": 1775089260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 142801.3, "quote_volume": 7682.70994, "trades": 34, "taker_buy_volume": 46564.4, "taker_buy_quote": 2505.16472}, {"ts": 1775089320000, "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": 1775089380000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 328230.7, "quote_volume": 17683.5258, "trades": 89, "taker_buy_volume": 234088.7, "taker_buy_quote": 12610.9046}, {"ts": 1775089440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 165904.8, "quote_volume": 8942.26872, "trades": 38, "taker_buy_volume": 69775.8, "taker_buy_quote": 3760.91562}, {"ts": 1775089500000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 229522.2, "quote_volume": 12330.93787, "trades": 59, "taker_buy_volume": 90250.4, "taker_buy_quote": 4846.48336}, {"ts": 1775089560000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 229764.0, "quote_volume": 12338.30851, "trades": 50, "taker_buy_volume": 162247.0, "taker_buy_quote": 8712.6639}, {"ts": 1775089620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 39952.5, "quote_volume": 2141.454, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 309042.9, "quote_volume": 16559.21751, "trades": 65, "taker_buy_volume": 124069.8, "taker_buy_quote": 6650.14128}, {"ts": 1775089740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 59537.6, "quote_volume": 3197.16912, "trades": 12, "taker_buy_volume": 59537.6, "taker_buy_quote": 3197.16912}, {"ts": 1775089800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 31252.8, "quote_volume": 1681.40064, "trades": 9, "taker_buy_volume": 31252.8, "taker_buy_quote": 1681.40064}, {"ts": 1775089860000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 129867.2, "quote_volume": 6986.85536, "trades": 31, "taker_buy_volume": 30083.9, "taker_buy_quote": 1618.51382}, {"ts": 1775089920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 185116.9, "quote_volume": 9973.02253, "trades": 59, "taker_buy_volume": 107662.0, "taker_buy_quote": 5799.7369}, {"ts": 1775089980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 75353.5, "quote_volume": 4061.46089, "trades": 24, "taker_buy_volume": 15276.1, "taker_buy_quote": 823.38179}, {"ts": 1775090040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 247063.4, "quote_volume": 13292.01092, "trades": 44, "taker_buy_volume": 133916.3, "taker_buy_quote": 7204.69694}, {"ts": 1775090100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 258060.4, "quote_volume": 13883.64952, "trades": 61, "taker_buy_volume": 113448.8, "taker_buy_quote": 6103.54544}, {"ts": 1775090160000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 162206.0, "quote_volume": 8719.86954, "trades": 55, "taker_buy_volume": 60556.8, "taker_buy_quote": 3256.06756}, {"ts": 1775090220000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 153933.1, "quote_volume": 8304.60667, "trades": 42, "taker_buy_volume": 108670.4, "taker_buy_quote": 5860.66812}, {"ts": 1775090280000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 138031.2, "quote_volume": 7453.48367, "trades": 33, "taker_buy_volume": 55202.9, "taker_buy_quote": 2980.9566}, {"ts": 1775090340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 73373.4, "quote_volume": 3962.1636, "trades": 12, "taker_buy_volume": 62925.9, "taker_buy_quote": 3397.9986}, {"ts": 1775090400000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 349523.5, "quote_volume": 18888.35335, "trades": 82, "taker_buy_volume": 174346.8, "taker_buy_quote": 9425.49217}, {"ts": 1775090460000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 116869.1, "quote_volume": 6334.29416, "trades": 31, "taker_buy_volume": 37811.8, "taker_buy_quote": 2049.39956}, {"ts": 1775090520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4612.5, "quote_volume": 249.9975, "trades": 1, "taker_buy_volume": 4612.5, "taker_buy_quote": 249.9975}, {"ts": 1775090580000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 118427.6, "quote_volume": 6406.93316, "trades": 29, "taker_buy_volume": 85709.0, "taker_buy_quote": 4636.8569}, {"ts": 1775090640000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 126824.6, "quote_volume": 6862.58327, "trades": 29, "taker_buy_volume": 64042.7, "taker_buy_quote": 3465.97833}, {"ts": 1775090700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 228372.7, "quote_volume": 12400.63761, "trades": 54, "taker_buy_volume": 121035.6, "taker_buy_quote": 6572.23308}, {"ts": 1775090760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6301.9, "quote_volume": 341.56298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 282302.4, "quote_volume": 15306.52663, "trades": 57, "taker_buy_volume": 184523.6, "taker_buy_quote": 10006.91567}, {"ts": 1775090880000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 52451.3, "quote_volume": 2842.86046, "trades": 16, "taker_buy_volume": 39860.1, "taker_buy_quote": 2160.41742}, {"ts": 1775090940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 71425.5, "quote_volume": 3871.2621, "trades": 16, "taker_buy_volume": 36739.6, "taker_buy_quote": 1991.28632}, {"ts": 1775091000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 10065.2, "quote_volume": 544.52732, "trades": 16, "taker_buy_volume": 3852.3, "taker_buy_quote": 208.40943}, {"ts": 1775091060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 61302.2, "quote_volume": 3316.44902, "trades": 14, "taker_buy_volume": 225.9, "taker_buy_quote": 12.22119}, {"ts": 1775091120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 25526.9, "quote_volume": 1378.4526, "trades": 16, "taker_buy_volume": 227.1, "taker_buy_quote": 12.2634}, {"ts": 1775091180000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 132932.0, "quote_volume": 7182.06709, "trades": 29, "taker_buy_volume": 126639.0, "taker_buy_quote": 6842.24509}, {"ts": 1775091240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 120586.0, "quote_volume": 6523.7026, "trades": 59, "taker_buy_volume": 54853.7, "taker_buy_quote": 2967.58517}, {"ts": 1775091300000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 16224.6, "quote_volume": 877.45086, "trades": 10, "taker_buy_volume": 2609.8, "taker_buy_quote": 141.19018}, {"ts": 1775091360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 122798.4, "quote_volume": 6643.39344, "trades": 26, "taker_buy_volume": 62469.1, "taker_buy_quote": 3379.57831}, {"ts": 1775091420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 47073.5, "quote_volume": 2546.67635, "trades": 32, "taker_buy_volume": 35583.5, "taker_buy_quote": 1925.06735}, {"ts": 1775091480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 53093.7, "quote_volume": 2872.36917, "trades": 10, "taker_buy_volume": 53093.7, "taker_buy_quote": 2872.36917}, {"ts": 1775091540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 54495.2, "quote_volume": 2948.19032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 138607.6, "quote_volume": 7512.53192, "trades": 39, "taker_buy_volume": 100248.1, "taker_buy_quote": 5433.44702}, {"ts": 1775091660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 149101.8, "quote_volume": 8066.40738, "trades": 51, "taker_buy_volume": 73224.1, "taker_buy_quote": 3961.42381}, {"ts": 1775091720000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6300.0, "quote_volume": 341.46, "trades": 14, "taker_buy_volume": 2687.4, "taker_buy_quote": 145.65708}, {"ts": 1775091780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 70282.1, "quote_volume": 3809.28982, "trades": 31, "taker_buy_volume": 39317.4, "taker_buy_quote": 2131.00308}, {"ts": 1775091840000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 126031.5, "quote_volume": 6830.17753, "trades": 52, "taker_buy_volume": 99597.9, "taker_buy_quote": 5398.20618}, {"ts": 1775091900000, "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.0541, "volume": 405951.9, "quote_volume": 21928.75042, "trades": 148, "taker_buy_volume": 197795.0, "taker_buy_quote": 10679.94722}, {"ts": 1775091960000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 153022.5, "quote_volume": 8272.89777, "trades": 68, "taker_buy_volume": 40731.9, "taker_buy_quote": 2202.5425}, {"ts": 1775092020000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 113144.6, "quote_volume": 6127.64114, "trades": 37, "taker_buy_volume": 72723.8, "taker_buy_quote": 3937.34622}, {"ts": 1775092080000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 139082.6, "quote_volume": 7550.46105, "trades": 55, "taker_buy_volume": 107893.2, "taker_buy_quote": 5856.87663}, {"ts": 1775092140000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 98219.6, "quote_volume": 5333.32428, "trades": 37, "taker_buy_volume": 57073.0, "taker_buy_quote": 3099.0639}, {"ts": 1775092200000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 268581.9, "quote_volume": 14597.15288, "trades": 85, "taker_buy_volume": 130992.1, "taker_buy_quote": 7120.03582}, {"ts": 1775092260000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 204492.9, "quote_volume": 11117.27801, "trades": 87, "taker_buy_volume": 146141.2, "taker_buy_quote": 7946.80186}, {"ts": 1775092320000, "open": 0.0543, "high": 0.0544, "low": 0.0541, "close": 0.0542, "volume": 134722.9, "quote_volume": 7313.73777, "trades": 58, "taker_buy_volume": 46922.9, "taker_buy_quote": 2546.81743}, {"ts": 1775092380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 148513.2, "quote_volume": 8049.41544, "trades": 45, "taker_buy_volume": 74752.4, "taker_buy_quote": 4051.58008}, {"ts": 1775092440000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 242496.9, "quote_volume": 13102.13239, "trades": 109, "taker_buy_volume": 136944.2, "taker_buy_quote": 7400.91706}, {"ts": 1775092500000, "open": 0.0541, "high": 0.0541, "low": 0.0538, "close": 0.0538, "volume": 704928.0, "quote_volume": 37966.28137, "trades": 105, "taker_buy_volume": 23168.5, "taker_buy_quote": 1250.25574}, {"ts": 1775092560000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 246194.8, "quote_volume": 13250.13123, "trades": 104, "taker_buy_volume": 81388.3, "taker_buy_quote": 4382.73382}, {"ts": 1775092620000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 106474.5, "quote_volume": 5717.38075, "trades": 43, "taker_buy_volume": 44397.5, "taker_buy_quote": 2384.14575}, {"ts": 1775092680000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 527956.1, "quote_volume": 28263.75004, "trades": 138, "taker_buy_volume": 227811.7, "taker_buy_quote": 12195.02214}, {"ts": 1775092740000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 613929.3, "quote_volume": 32789.35795, "trades": 103, "taker_buy_volume": 225415.5, "taker_buy_quote": 12044.06229}, {"ts": 1775092800000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 141840.2, "quote_volume": 7572.8245, "trades": 45, "taker_buy_volume": 32927.2, "taker_buy_quote": 1760.51201}, {"ts": 1775092860000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 273662.8, "quote_volume": 14611.91104, "trades": 89, "taker_buy_volume": 79048.8, "taker_buy_quote": 4224.27603}, {"ts": 1775092920000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 133956.9, "quote_volume": 7139.79246, "trades": 50, "taker_buy_volume": 24109.8, "taker_buy_quote": 1285.05234}, {"ts": 1775092980000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 307434.2, "quote_volume": 16357.46914, "trades": 73, "taker_buy_volume": 112303.5, "taker_buy_quote": 5976.5159}, {"ts": 1775093040000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 217976.2, "quote_volume": 11618.11348, "trades": 94, "taker_buy_volume": 145317.6, "taker_buy_quote": 7745.42808}, {"ts": 1775093100000, "open": 0.0533, "high": 0.0533, "low": 0.0531, "close": 0.0531, "volume": 250987.8, "quote_volume": 13356.18019, "trades": 93, "taker_buy_volume": 62999.7, "taker_buy_quote": 3353.80841}, {"ts": 1775093160000, "open": 0.0531, "high": 0.0534, "low": 0.0529, "close": 0.0534, "volume": 1268404.5, "quote_volume": 67475.69963, "trades": 255, "taker_buy_volume": 503639.4, "taker_buy_quote": 26819.2107}, {"ts": 1775093220000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 162049.1, "quote_volume": 8650.25052, "trades": 50, "taker_buy_volume": 99347.6, "taker_buy_quote": 5304.02407}, {"ts": 1775093280000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 134864.4, "quote_volume": 7200.54949, "trades": 47, "taker_buy_volume": 36276.2, "taker_buy_quote": 1937.14908}, {"ts": 1775093340000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 246698.2, "quote_volume": 13157.24023, "trades": 72, "taker_buy_volume": 69310.5, "taker_buy_quote": 3701.1807}, {"ts": 1775093400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 281368.9, "quote_volume": 14940.68859, "trades": 98, "taker_buy_volume": 182286.4, "taker_buy_quote": 9679.40784}, {"ts": 1775093460000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 358803.0, "quote_volume": 19055.17408, "trades": 92, "taker_buy_volume": 252844.1, "taker_buy_quote": 13428.75649}, {"ts": 1775093520000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 1367102.5, "quote_volume": 72400.33308, "trades": 190, "taker_buy_volume": 175290.5, "taker_buy_quote": 9282.9155}, {"ts": 1775093580000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 177899.9, "quote_volume": 9428.6947, "trades": 58, "taker_buy_volume": 14410.1, "taker_buy_quote": 763.7353}, {"ts": 1775093640000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 116611.5, "quote_volume": 6180.4095, "trades": 42, "taker_buy_volume": 104702.7, "taker_buy_quote": 5549.2431}, {"ts": 1775093700000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 58141.8, "quote_volume": 3081.5154, "trades": 23, "taker_buy_volume": 32980.0, "taker_buy_quote": 1747.94}, {"ts": 1775093760000, "open": 0.053, "high": 0.0534, "low": 0.053, "close": 0.0532, "volume": 129709.9, "quote_volume": 6896.15618, "trades": 58, "taker_buy_volume": 69200.3, "taker_buy_quote": 3680.48825}, {"ts": 1775093820000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 62550.0, "quote_volume": 3327.42878, "trades": 24, "taker_buy_volume": 38275.3, "taker_buy_quote": 2036.24596}, {"ts": 1775093880000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4489.8, "quote_volume": 238.85736, "trades": 3, "taker_buy_volume": 4489.8, "taker_buy_quote": 238.85736}, {"ts": 1775093940000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 178673.0, "quote_volume": 9473.8711, "trades": 67, "taker_buy_volume": 71248.4, "taker_buy_quote": 3779.54689}, {"ts": 1775094000000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 146940.5, "quote_volume": 7790.96318, "trades": 84, "taker_buy_volume": 48939.0, "taker_buy_quote": 2594.90671}, {"ts": 1775094060000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 57759.1, "quote_volume": 3061.53654, "trades": 29, "taker_buy_volume": 34606.0, "taker_buy_quote": 1834.42224}, {"ts": 1775094120000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 90732.2, "quote_volume": 4808.8066, "trades": 24, "taker_buy_volume": 47311.7, "taker_buy_quote": 2507.5201}, {"ts": 1775094180000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 149666.7, "quote_volume": 7938.87153, "trades": 43, "taker_buy_volume": 90562.6, "taker_buy_quote": 4804.15502}, {"ts": 1775094240000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 287719.6, "quote_volume": 15227.86243, "trades": 106, "taker_buy_volume": 61110.9, "taker_buy_quote": 3235.10354}, {"ts": 1775094300000, "open": 0.0529, "high": 0.053, "low": 0.0527, "close": 0.053, "volume": 1298124.7, "quote_volume": 68677.75031, "trades": 175, "taker_buy_volume": 784321.1, "taker_buy_quote": 41551.05913}, {"ts": 1775094360000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 124509.0, "quote_volume": 6597.7746, "trades": 46, "taker_buy_volume": 29032.6, "taker_buy_quote": 1538.7278}, {"ts": 1775094420000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 114626.1, "quote_volume": 6073.1393, "trades": 26, "taker_buy_volume": 28274.2, "taker_buy_quote": 1498.5326}, {"ts": 1775094480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 57676.6, "quote_volume": 3056.8598, "trades": 15, "taker_buy_volume": 57187.6, "taker_buy_quote": 3030.9428}, {"ts": 1775094540000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 36756.4, "quote_volume": 1951.72909, "trades": 34, "taker_buy_volume": 19762.9, "taker_buy_quote": 1049.40999}, {"ts": 1775094600000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 255577.0, "quote_volume": 13545.53105, "trades": 72, "taker_buy_volume": 152370.7, "taker_buy_quote": 8075.6471}, {"ts": 1775094660000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 150891.9, "quote_volume": 8006.47213, "trades": 28, "taker_buy_volume": 117860.3, "taker_buy_quote": 6255.79733}, {"ts": 1775094720000, "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": 1775094780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 77660.2, "quote_volume": 4115.9906, "trades": 53, "taker_buy_volume": 943.3, "taker_buy_quote": 49.9949}, {"ts": 1775094840000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 64820.6, "quote_volume": 3435.4918, "trades": 17, "taker_buy_volume": 59878.0, "taker_buy_quote": 3173.534}, {"ts": 1775094900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 55416.2, "quote_volume": 2937.0586, "trades": 31, "taker_buy_volume": 14943.5, "taker_buy_quote": 792.0055}, {"ts": 1775094960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 56533.5, "quote_volume": 2996.2755, "trades": 22, "taker_buy_volume": 12591.3, "taker_buy_quote": 667.3389}, {"ts": 1775095020000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 66407.0, "quote_volume": 3524.91838, "trades": 78, "taker_buy_volume": 54205.3, "taker_buy_quote": 2877.00811}, {"ts": 1775095080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 83648.6, "quote_volume": 4441.74066, "trades": 16, "taker_buy_volume": 83648.6, "taker_buy_quote": 4441.74066}, {"ts": 1775095140000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 13168.0, "quote_volume": 699.2208, "trades": 4, "taker_buy_volume": 13168.0, "taker_buy_quote": 699.2208}, {"ts": 1775095200000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 111777.6, "quote_volume": 5917.40475, "trades": 38, "taker_buy_volume": 43090.4, "taker_buy_quote": 2279.69512}, {"ts": 1775095260000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 87055.3, "quote_volume": 4601.53133, "trades": 41, "taker_buy_volume": 3070.5, "taker_buy_quote": 162.51581}, {"ts": 1775095320000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 120491.7, "quote_volume": 6361.97728, "trades": 39, "taker_buy_volume": 29073.8, "taker_buy_quote": 1535.11216}, {"ts": 1775095380000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 294393.7, "quote_volume": 15561.23964, "trades": 67, "taker_buy_volume": 92280.5, "taker_buy_quote": 4878.67398}, {"ts": 1775095440000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 1539.1, "quote_volume": 81.31887, "trades": 4, "taker_buy_volume": 543.9, "taker_buy_quote": 28.77231}, {"ts": 1775095500000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 109274.7, "quote_volume": 5779.68415, "trades": 39, "taker_buy_volume": 79678.2, "taker_buy_quote": 4214.97678}, {"ts": 1775095560000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 180493.7, "quote_volume": 9542.64341, "trades": 42, "taker_buy_volume": 87531.4, "taker_buy_quote": 4630.50537}, {"ts": 1775095620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 188.6, "quote_volume": 9.9958, "trades": 1, "taker_buy_volume": 188.6, "taker_buy_quote": 9.9958}, {"ts": 1775095680000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 95579.3, "quote_volume": 5047.88596, "trades": 40, "taker_buy_volume": 5194.5, "taker_buy_quote": 274.27905}, {"ts": 1775095740000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 26567.7, "quote_volume": 1400.54616, "trades": 14, "taker_buy_volume": 4283.7, "taker_buy_quote": 226.17936}, {"ts": 1775095800000, "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": 1775095860000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 401037.1, "quote_volume": 21108.7866, "trades": 56, "taker_buy_volume": 24915.5, "taker_buy_quote": 1313.04685}, {"ts": 1775095920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 149414.6, "quote_volume": 7874.14942, "trades": 33, "taker_buy_volume": 69057.4, "taker_buy_quote": 3639.32498}, {"ts": 1775095980000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 672397.3, "quote_volume": 35397.45035, "trades": 169, "taker_buy_volume": 358940.5, "taker_buy_quote": 18897.00181}, {"ts": 1775096040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 149465.6, "quote_volume": 7861.89056, "trades": 36, "taker_buy_volume": 28515.8, "taker_buy_quote": 1499.93108}, {"ts": 1775096100000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 142391.5, "quote_volume": 7503.55152, "trades": 36, "taker_buy_volume": 67505.5, "taker_buy_quote": 3557.53985}, {"ts": 1775096160000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 371231.2, "quote_volume": 19569.38915, "trades": 60, "taker_buy_volume": 284429.6, "taker_buy_quote": 14999.99963}, {"ts": 1775096220000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 265101.9, "quote_volume": 13925.57252, "trades": 80, "taker_buy_volume": 26006.7, "taker_buy_quote": 1366.18026}, {"ts": 1775096280000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 212542.6, "quote_volume": 11195.29872, "trades": 47, "taker_buy_volume": 188175.3, "taker_buy_quote": 9912.20301}, {"ts": 1775096340000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 11530.5, "quote_volume": 608.8104, "trades": 3, "taker_buy_volume": 11530.5, "taker_buy_quote": 608.8104}, {"ts": 1775096400000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 350035.2, "quote_volume": 18432.85464, "trades": 104, "taker_buy_volume": 55520.2, "taker_buy_quote": 2920.36252}, {"ts": 1775096460000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 567881.4, "quote_volume": 29827.68751, "trades": 147, "taker_buy_volume": 275321.2, "taker_buy_quote": 14459.41837}, {"ts": 1775096520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 125520.5, "quote_volume": 6602.3783, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 47855.8, "quote_volume": 2517.21508, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096640000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 80620.9, "quote_volume": 4241.16753, "trades": 33, "taker_buy_volume": 5081.9, "taker_buy_quote": 267.81613}, {"ts": 1775096700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 41495.7, "quote_volume": 2178.52425, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 31006.0, "quote_volume": 1627.815, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 191299.1, "quote_volume": 10062.33266, "trades": 48, "taker_buy_volume": 104822.0, "taker_buy_quote": 5513.6372}, {"ts": 1775096880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 337934.3, "quote_volume": 17775.34418, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096940000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 284194.9, "quote_volume": 14948.53324, "trades": 80, "taker_buy_volume": 119511.0, "taker_buy_quote": 6286.2786}, {"ts": 1775097000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 85853.6, "quote_volume": 4515.89936, "trades": 28, "taker_buy_volume": 40600.9, "taker_buy_quote": 2135.60734}, {"ts": 1775097060000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 49138.5, "quote_volume": 2584.5091, "trades": 13, "taker_buy_volume": 47283.4, "taker_buy_quote": 2487.10684}, {"ts": 1775097120000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 24239.1, "quote_volume": 1277.10509, "trades": 15, "taker_buy_volume": 21284.3, "taker_buy_quote": 1121.68261}, {"ts": 1775097180000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 77620.2, "quote_volume": 4083.83018, "trades": 31, "taker_buy_volume": 4769.4, "taker_buy_quote": 250.87044}, {"ts": 1775097240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5336.0, "quote_volume": 280.6736, "trades": 3, "taker_buy_volume": 5336.0, "taker_buy_quote": 280.6736}, {"ts": 1775097300000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 141426.3, "quote_volume": 7424.51105, "trades": 50, "taker_buy_volume": 45923.7, "taker_buy_quote": 2410.99425}, {"ts": 1775097360000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1466.5, "quote_volume": 76.99125, "trades": 2, "taker_buy_volume": 1466.5, "taker_buy_quote": 76.99125}, {"ts": 1775097420000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 53939.8, "quote_volume": 2833.04418, "trades": 16, "taker_buy_volume": 53749.2, "taker_buy_quote": 2823.03768}, {"ts": 1775097480000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 4796.1, "quote_volume": 252.24939, "trades": 10, "taker_buy_volume": 3317.3, "taker_buy_quote": 174.61239}, {"ts": 1775097540000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 119013.8, "quote_volume": 6260.76642, "trades": 34, "taker_buy_volume": 35167.6, "taker_buy_quote": 1850.4563}, {"ts": 1775097600000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 29110.5, "quote_volume": 1531.15254, "trades": 16, "taker_buy_volume": 28512.9, "taker_buy_quote": 1499.77854}, {"ts": 1775097660000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 114803.8, "quote_volume": 6038.67988, "trades": 44, "taker_buy_volume": 62750.8, "taker_buy_quote": 3300.69208}, {"ts": 1775097720000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 67059.2, "quote_volume": 3527.31392, "trades": 27, "taker_buy_volume": 22839.9, "taker_buy_quote": 1201.37874}, {"ts": 1775097780000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 129686.1, "quote_volume": 6811.74062, "trades": 49, "taker_buy_volume": 58523.1, "taker_buy_quote": 3075.68312}, {"ts": 1775097840000, "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0524, "volume": 172141.5, "quote_volume": 9020.7293, "trades": 75, "taker_buy_volume": 39596.5, "taker_buy_quote": 2076.50428}, {"ts": 1775097900000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 159507.4, "quote_volume": 8360.94121, "trades": 27, "taker_buy_volume": 159507.4, "taker_buy_quote": 8360.94121}, {"ts": 1775097960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 157468.4, "quote_volume": 8267.091, "trades": 39, "taker_buy_volume": 78100.2, "taker_buy_quote": 4100.2605}, {"ts": 1775098020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 24415.5, "quote_volume": 1281.81375, "trades": 4, "taker_buy_volume": 24415.5, "taker_buy_quote": 1281.81375}, {"ts": 1775098080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 111981.5, "quote_volume": 5879.02875, "trades": 17, "taker_buy_volume": 111981.5, "taker_buy_quote": 5879.02875}, {"ts": 1775098140000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 136712.8, "quote_volume": 7171.88765, "trades": 38, "taker_buy_volume": 31933.6, "taker_buy_quote": 1676.514}, {"ts": 1775098200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 15826.0, "quote_volume": 830.865, "trades": 3, "taker_buy_volume": 15826.0, "taker_buy_quote": 830.865}, {"ts": 1775098260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 26750.0, "quote_volume": 1404.375, "trades": 4, "taker_buy_volume": 26750.0, "taker_buy_quote": 1404.375}, {"ts": 1775098320000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 838.0, "quote_volume": 43.94562, "trades": 3, "taker_buy_volume": 344.2, "taker_buy_quote": 18.0705}, {"ts": 1775098380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1067.2, "quote_volume": 55.92128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098440000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2626.9, "quote_volume": 137.91225, "trades": 7, "taker_buy_volume": 2626.9, "taker_buy_quote": 137.91225}, {"ts": 1775098500000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 399732.7, "quote_volume": 21047.75463, "trades": 69, "taker_buy_volume": 341395.7, "taker_buy_quote": 17978.548}, {"ts": 1775098560000, "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": 1775098620000, "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": 1775098680000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 9684.6, "quote_volume": 509.61299, "trades": 5, "taker_buy_volume": 2030.3, "taker_buy_quote": 106.99681}, {"ts": 1775098740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 342968.4, "quote_volume": 18074.43468, "trades": 46, "taker_buy_volume": 198532.9, "taker_buy_quote": 10462.68383}, {"ts": 1775098800000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 78237.2, "quote_volume": 4123.11464, "trades": 20, "taker_buy_volume": 44336.8, "taker_buy_quote": 2336.56356}, {"ts": 1775098860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 35717.9, "quote_volume": 1882.33333, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098920000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 25598.5, "quote_volume": 1349.46061, "trades": 15, "taker_buy_volume": 25598.5, "taker_buy_quote": 1349.46061}, {"ts": 1775098980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 698.3, "quote_volume": 36.87024, "trades": 1, "taker_buy_volume": 698.3, "taker_buy_quote": 36.87024}, {"ts": 1775099040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8221.2, "quote_volume": 433.25724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099100000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 113.6, "quote_volume": 5.99808, "trades": 1, "taker_buy_volume": 113.6, "taker_buy_quote": 5.99808}, {"ts": 1775099160000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 3476.0, "quote_volume": 183.3328, "trades": 2, "taker_buy_volume": 1476.0, "taker_buy_quote": 77.9328}, {"ts": 1775099220000, "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": 1775099280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1656.4, "quote_volume": 87.29228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099340000, "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": 1775099400000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 43192.2, "quote_volume": 2275.67328, "trades": 13, "taker_buy_volume": 189.7, "taker_buy_quote": 9.99719}, {"ts": 1775099460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2750.0, "quote_volume": 144.65, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1593.9, "quote_volume": 83.83914, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099580000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 12684.5, "quote_volume": 667.60502, "trades": 4, "taker_buy_volume": 4003.2, "taker_buy_quote": 210.96864}, {"ts": 1775099640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 78909.5, "quote_volume": 4150.6397, "trades": 30, "taker_buy_volume": 49763.0, "taker_buy_quote": 2617.5338}, {"ts": 1775099700000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 266878.6, "quote_volume": 14036.91726, "trades": 53, "taker_buy_volume": 122779.1, "taker_buy_quote": 6458.18066}, {"ts": 1775099760000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 92198.5, "quote_volume": 4849.53083, "trades": 31, "taker_buy_volume": 46421.6, "taker_buy_quote": 2441.77616}, {"ts": 1775099820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7915.3, "quote_volume": 416.34478, "trades": 12, "taker_buy_volume": 1017.8, "taker_buy_quote": 53.53628}, {"ts": 1775099880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4855.5, "quote_volume": 255.3993, "trades": 3, "taker_buy_volume": 4855.5, "taker_buy_quote": 255.3993}, {"ts": 1775099940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 41858.3, "quote_volume": 2197.56075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100000000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 17944.4, "quote_volume": 941.60393, "trades": 16, "taker_buy_volume": 8317.8, "taker_buy_quote": 436.6845}, {"ts": 1775100060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 53723.7, "quote_volume": 2820.49425, "trades": 40, "taker_buy_volume": 33072.9, "taker_buy_quote": 1736.32725}, {"ts": 1775100120000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 65901.0, "quote_volume": 3466.30081, "trades": 10, "taker_buy_volume": 64983.1, "taker_buy_quote": 3418.11106}, {"ts": 1775100180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 178442.0, "quote_volume": 9386.0492, "trades": 51, "taker_buy_volume": 157631.0, "taker_buy_quote": 8291.3906}, {"ts": 1775100240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 40258.2, "quote_volume": 2117.58132, "trades": 14, "taker_buy_volume": 16909.2, "taker_buy_quote": 889.42392}, {"ts": 1775100300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5997.6, "quote_volume": 315.47376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100360000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 15969.1, "quote_volume": 840.03079, "trades": 6, "taker_buy_volume": 561.3, "taker_buy_quote": 29.58051}, {"ts": 1775100420000, "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": 1775100480000, "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": 1775100540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1476.0, "quote_volume": 77.7852, "trades": 1, "taker_buy_volume": 1476.0, "taker_buy_quote": 77.7852}, {"ts": 1775100600000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 87233.7, "quote_volume": 4601.71108, "trades": 35, "taker_buy_volume": 44387.9, "taker_buy_quote": 2343.33742}, {"ts": 1775100660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 158621.5, "quote_volume": 8391.07735, "trades": 54, "taker_buy_volume": 98083.9, "taker_buy_quote": 5188.63831}, {"ts": 1775100720000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 20739.5, "quote_volume": 1099.15861, "trades": 8, "taker_buy_volume": 20390.6, "taker_buy_quote": 1080.7018}, {"ts": 1775100780000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 192819.8, "quote_volume": 10205.05489, "trades": 44, "taker_buy_volume": 135465.3, "taker_buy_quote": 7171.00184}, {"ts": 1775100840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 248.4, "quote_volume": 13.14036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 43957.1, "quote_volume": 2329.7263, "trades": 25, "taker_buy_volume": 37678.6, "taker_buy_quote": 1996.9658}, {"ts": 1775100960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 188932.6, "quote_volume": 10013.4278, "trades": 27, "taker_buy_volume": 67978.2, "taker_buy_quote": 3602.8446}, {"ts": 1775101020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 55878.3, "quote_volume": 2961.5499, "trades": 13, "taker_buy_volume": 434.8, "taker_buy_quote": 23.0444}, {"ts": 1775101080000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 16188.5, "quote_volume": 856.38476, "trades": 12, "taker_buy_volume": 3402.1, "taker_buy_quote": 179.9842}, {"ts": 1775101140000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 4788.0, "quote_volume": 253.10006, "trades": 4, "taker_buy_volume": 2936.6, "taker_buy_quote": 155.34614}, {"ts": 1775101200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 17825.0, "quote_volume": 941.16, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101260000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 187643.5, "quote_volume": 9904.07574, "trades": 62, "taker_buy_volume": 65604.1, "taker_buy_quote": 3463.89648}, {"ts": 1775101320000, "open": 0.0527, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 213700.4, "quote_volume": 11234.29067, "trades": 111, "taker_buy_volume": 78352.9, "taker_buy_quote": 4116.68234}, {"ts": 1775101380000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 294681.3, "quote_volume": 15481.12408, "trades": 69, "taker_buy_volume": 161628.2, "taker_buy_quote": 8487.47774}, {"ts": 1775101440000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 137790.3, "quote_volume": 7245.24263, "trades": 50, "taker_buy_volume": 85794.3, "taker_buy_quote": 4510.57565}, {"ts": 1775101500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 36827.5, "quote_volume": 1937.1265, "trades": 31, "taker_buy_volume": 8846.5, "taker_buy_quote": 465.3259}, {"ts": 1775101560000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 45575.0, "quote_volume": 2397.09511, "trades": 9, "taker_buy_volume": 3344.8, "taker_buy_quote": 175.93648}, {"ts": 1775101620000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 26080.5, "quote_volume": 1371.79308, "trades": 15, "taker_buy_volume": 12354.3, "taker_buy_quote": 649.83618}, {"ts": 1775101680000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 5636.1, "quote_volume": 296.16195, "trades": 2, "taker_buy_volume": 2667.0, "taker_buy_quote": 140.2842}, {"ts": 1775101740000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 137576.2, "quote_volume": 7235.50982, "trades": 41, "taker_buy_volume": 71758.3, "taker_buy_quote": 3774.48658}, {"ts": 1775101800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 26023.2, "quote_volume": 1368.82032, "trades": 12, "taker_buy_volume": 13306.8, "taker_buy_quote": 699.93768}, {"ts": 1775101860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 63210.6, "quote_volume": 3324.87756, "trades": 10, "taker_buy_volume": 60466.0, "taker_buy_quote": 3180.5116}, {"ts": 1775101920000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8083.9, "quote_volume": 425.72605, "trades": 5, "taker_buy_volume": 5129.1, "taker_buy_quote": 270.30357}, {"ts": 1775101980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1476.0, "quote_volume": 77.7852, "trades": 1, "taker_buy_volume": 1476.0, "taker_buy_quote": 77.7852}, {"ts": 1775102040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9714.0, "quote_volume": 510.9564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102100000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 23571.8, "quote_volume": 1239.95068, "trades": 14, "taker_buy_volume": 12457.1, "taker_buy_quote": 655.31746}, {"ts": 1775102160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1477.4, "quote_volume": 77.71124, "trades": 4, "taker_buy_volume": 1477.4, "taker_buy_quote": 77.71124}, {"ts": 1775102220000, "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": 1775102280000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 31390.7, "quote_volume": 1651.15082, "trades": 1, "taker_buy_volume": 31390.7, "taker_buy_quote": 1651.15082}, {"ts": 1775102340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 41166.3, "quote_volume": 2165.34738, "trades": 9, "taker_buy_volume": 41166.3, "taker_buy_quote": 2165.34738}, {"ts": 1775102400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 140659.1, "quote_volume": 7398.66866, "trades": 46, "taker_buy_volume": 5408.1, "taker_buy_quote": 284.46606}, {"ts": 1775102460000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 108736.0, "quote_volume": 5719.35812, "trades": 22, "taker_buy_volume": 71212.8, "taker_buy_quote": 3745.79328}, {"ts": 1775102520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 77903.8, "quote_volume": 4097.73988, "trades": 20, "taker_buy_volume": 59044.3, "taker_buy_quote": 3105.73018}, {"ts": 1775102580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 18859.5, "quote_volume": 992.0097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 96310.1, "quote_volume": 5065.08593, "trades": 30, "taker_buy_volume": 20791.2, "taker_buy_quote": 1093.52712}, {"ts": 1775102700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 231373.2, "quote_volume": 12147.093, "trades": 62, "taker_buy_volume": 149645.7, "taker_buy_quote": 7856.39925}, {"ts": 1775102760000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 38401.2, "quote_volume": 2016.14854, "trades": 23, "taker_buy_volume": 17093.3, "taker_buy_quote": 897.48379}, {"ts": 1775102820000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 68261.9, "quote_volume": 3583.89763, "trades": 28, "taker_buy_volume": 16192.9, "taker_buy_quote": 850.27513}, {"ts": 1775102880000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 50879.6, "quote_volume": 2673.52545, "trades": 22, "taker_buy_volume": 50689.2, "taker_buy_quote": 2663.52945}, {"ts": 1775102940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 521.3, "quote_volume": 27.42038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103000000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 59102.2, "quote_volume": 3108.92347, "trades": 19, "taker_buy_volume": 27634.1, "taker_buy_quote": 1453.70141}, {"ts": 1775103060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 153851.0, "quote_volume": 8092.5626, "trades": 37, "taker_buy_volume": 65222.3, "taker_buy_quote": 3430.69298}, {"ts": 1775103120000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 131399.0, "quote_volume": 6898.74312, "trades": 41, "taker_buy_volume": 70921.1, "taker_buy_quote": 3723.65337}, {"ts": 1775103180000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 2302.6, "quote_volume": 121.09774, "trades": 2, "taker_buy_volume": 2112.4, "taker_buy_quote": 111.11224}, {"ts": 1775103240000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1203.6, "quote_volume": 63.189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 23010.1, "quote_volume": 1210.33126, "trades": 11, "taker_buy_volume": 23010.1, "taker_buy_quote": 1210.33126}, {"ts": 1775103360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 37934.3, "quote_volume": 1995.34418, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 47.34}, {"ts": 1775103420000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 28258.5, "quote_volume": 1484.27336, "trades": 5, "taker_buy_volume": 7021.1, "taker_buy_quote": 369.30986}, {"ts": 1775103480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 97100.0, "quote_volume": 5097.75, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 40148.6, "quote_volume": 2111.81636, "trades": 10, "taker_buy_volume": 38838.6, "taker_buy_quote": 2042.91036}, {"ts": 1775103600000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 44101.4, "quote_volume": 2323.70308, "trades": 21, "taker_buy_volume": 36602.6, "taker_buy_quote": 1928.95702}, {"ts": 1775103660000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 33968.1, "quote_volume": 1790.08711, "trades": 20, "taker_buy_volume": 5685.2, "taker_buy_quote": 299.61004}, {"ts": 1775103720000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 146990.4, "quote_volume": 7718.21358, "trades": 68, "taker_buy_volume": 71626.4, "taker_buy_quote": 3761.29008}, {"ts": 1775103780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 224007.0, "quote_volume": 11760.3675, "trades": 62, "taker_buy_volume": 51953.9, "taker_buy_quote": 2727.57975}, {"ts": 1775103840000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 338.7, "quote_volume": 17.79397, "trades": 2, "taker_buy_volume": 122.2, "taker_buy_quote": 6.42772}, {"ts": 1775103900000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 48294.0, "quote_volume": 2540.2644, "trades": 19, "taker_buy_volume": 39840.0, "taker_buy_quote": 2095.584}, {"ts": 1775103960000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3608.9, "quote_volume": 189.89355, "trades": 4, "taker_buy_volume": 654.1, "taker_buy_quote": 34.47107}, {"ts": 1775104020000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 36024.6, "quote_volume": 1894.89396, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 47.34}, {"ts": 1775104080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2954.8, "quote_volume": 155.42248, "trades": 1, "taker_buy_volume": 2954.8, "taker_buy_quote": 155.42248}, {"ts": 1775104140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 96.9, "quote_volume": 5.09694, "trades": 1, "taker_buy_volume": 96.9, "taker_buy_quote": 5.09694}, {"ts": 1775104200000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 259.6, "quote_volume": 13.6419, "trades": 2, "taker_buy_volume": 129.0, "taker_buy_quote": 6.7854}, {"ts": 1775104260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 253.0, "quote_volume": 13.2825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3241.0, "quote_volume": 170.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 97181.0, "quote_volume": 5111.7206, "trades": 30, "taker_buy_volume": 52612.7, "taker_buy_quote": 2767.42802}, {"ts": 1775104440000, "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": 1775104500000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 62851.0, "quote_volume": 3312.09996, "trades": 12, "taker_buy_volume": 61373.6, "taker_buy_quote": 3234.38872}, {"ts": 1775104560000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 37794.0, "quote_volume": 1988.112, "trades": 12, "taker_buy_volume": 1476.0, "taker_buy_quote": 77.7852}, {"ts": 1775104620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 64320.6, "quote_volume": 3383.26356, "trades": 26, "taker_buy_volume": 40604.3, "taker_buy_quote": 2135.78618}, {"ts": 1775104680000, "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": 1775104740000, "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": 1775104800000, "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": 1775104860000, "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": 1775104920000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 114946.3, "quote_volume": 6046.15855, "trades": 23, "taker_buy_volume": 87340.7, "taker_buy_quote": 4594.12082}, {"ts": 1775104980000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 9680.9, "quote_volume": 509.07249, "trades": 9, "taker_buy_volume": 8252.4, "taker_buy_quote": 434.07624}, {"ts": 1775105040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 373.9, "quote_volume": 19.62975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105100000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 2759.6, "quote_volume": 145.00722, "trades": 3, "taker_buy_volume": 1282.2, "taker_buy_quote": 67.44372}, {"ts": 1775105160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1478.8, "quote_volume": 77.78488, "trades": 1, "taker_buy_volume": 1478.8, "taker_buy_quote": 77.78488}, {"ts": 1775105220000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 23880.8, "quote_volume": 1253.99678, "trades": 9, "taker_buy_volume": 2547.8, "taker_buy_quote": 134.01428}, {"ts": 1775105280000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 372182.2, "quote_volume": 19539.46067, "trades": 52, "taker_buy_volume": 87715.3, "taker_buy_quote": 4605.05325}, {"ts": 1775105340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 7038.5, "quote_volume": 369.52125, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 30017.0, "quote_volume": 1578.8942, "trades": 17, "taker_buy_volume": 26557.3, "taker_buy_quote": 1396.91398}, {"ts": 1775105460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4413.0, "quote_volume": 232.1238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105520000, "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": 1775105580000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 836.2, "quote_volume": 44.04683, "trades": 2, "taker_buy_volume": 627.1, "taker_buy_quote": 33.04817}, {"ts": 1775105640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 61565.0, "quote_volume": 3238.319, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1152.8, "quote_volume": 60.63728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105760000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 68440.7, "quote_volume": 3606.76512, "trades": 30, "taker_buy_volume": 16299.9, "taker_buy_quote": 859.00473}, {"ts": 1775105820000, "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": 1775105880000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 97479.2, "quote_volume": 5137.25059, "trades": 25, "taker_buy_volume": 74650.4, "taker_buy_quote": 3934.17283}, {"ts": 1775105940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 494.2, "quote_volume": 26.04434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "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": 1775106060000, "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": 1775106120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 26387.9, "quote_volume": 1393.28112, "trades": 12, "taker_buy_volume": 26387.9, "taker_buy_quote": 1393.28112}, {"ts": 1775106180000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 89467.0, "quote_volume": 4732.64155, "trades": 30, "taker_buy_volume": 38996.0, "taker_buy_quote": 2062.90761}, {"ts": 1775106240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 66489.7, "quote_volume": 3517.30513, "trades": 26, "taker_buy_volume": 14970.8, "taker_buy_quote": 791.95532}, {"ts": 1775106300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2788.1, "quote_volume": 147.49049, "trades": 3, "taker_buy_volume": 2788.1, "taker_buy_quote": 147.49049}, {"ts": 1775106360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 516.5, "quote_volume": 27.2712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 12489.1, "quote_volume": 659.42448, "trades": 13, "taker_buy_volume": 900.0, "taker_buy_quote": 47.52}, {"ts": 1775106480000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 77212.8, "quote_volume": 4063.90395, "trades": 44, "taker_buy_volume": 26373.9, "taker_buy_quote": 1387.26714}, {"ts": 1775106540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 507520.4, "quote_volume": 26695.57304, "trades": 61, "taker_buy_volume": 268658.3, "taker_buy_quote": 14131.42658}, {"ts": 1775106600000, "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": 1775106660000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2412.1, "quote_volume": 127.11767, "trades": 2, "taker_buy_volume": 2412.1, "taker_buy_quote": 127.11767}, {"ts": 1775106720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 35939.2, "quote_volume": 1893.99584, "trades": 19, "taker_buy_volume": 35755.2, "taker_buy_quote": 1884.29904}, {"ts": 1775106780000, "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": 1775106840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 125383.4, "quote_volume": 6607.70518, "trades": 25, "taker_buy_volume": 11911.4, "taker_buy_quote": 627.73078}, {"ts": 1775106900000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 18230.1, "quote_volume": 960.40944, "trades": 9, "taker_buy_volume": 15061.8, "taker_buy_quote": 793.75686}, {"ts": 1775106960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6622.3, "quote_volume": 348.99521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107020000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 220175.9, "quote_volume": 11588.42513, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 43740.6, "quote_volume": 2305.12962, "trades": 8, "taker_buy_volume": 43740.6, "taker_buy_quote": 2305.12962}, {"ts": 1775107140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1474.6, "quote_volume": 77.71142, "trades": 1, "taker_buy_volume": 1474.6, "taker_buy_quote": 77.71142}, {"ts": 1775107200000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 155.3, "quote_volume": 8.18431, "trades": 1, "taker_buy_volume": 155.3, "taker_buy_quote": 8.18431}, {"ts": 1775107260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 61747.3, "quote_volume": 3247.90798, "trades": 109, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107320000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 35747.4, "quote_volume": 1881.14852, "trades": 18, "taker_buy_volume": 29899.0, "taker_buy_quote": 1574.0795}, {"ts": 1775107380000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 5081.5, "quote_volume": 267.64745, "trades": 2, "taker_buy_volume": 3605.5, "taker_buy_quote": 190.00985}, {"ts": 1775107440000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 14323.7, "quote_volume": 754.37576, "trades": 5, "taker_buy_volume": 9491.4, "taker_buy_quote": 500.19678}, {"ts": 1775107500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 291.9, "quote_volume": 15.35394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107560000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7772.9, "quote_volume": 408.85454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 207923.3, "quote_volume": 10936.76558, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 10569.7, "quote_volume": 555.99642, "trades": 9, "taker_buy_volume": 302.0, "taker_buy_quote": 15.9154}, {"ts": 1775107740000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 81043.7, "quote_volume": 4263.42182, "trades": 23, "taker_buy_volume": 26712.5, "taker_buy_quote": 1405.6007}, {"ts": 1775107800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 94344.9, "quote_volume": 4962.54174, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107860000, "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": 1775107920000, "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": 1775107980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2178.5, "quote_volume": 114.80695, "trades": 1, "taker_buy_volume": 2178.5, "taker_buy_quote": 114.80695}, {"ts": 1775108040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 6205.4, "quote_volume": 326.40404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 168121.2, "quote_volume": 8846.895, "trades": 32, "taker_buy_volume": 132865.2, "taker_buy_quote": 6992.4294}, {"ts": 1775108160000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 899.2, "quote_volume": 47.34792, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 26.35}, {"ts": 1775108220000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 5422.2, "quote_volume": 285.7113, "trades": 4, "taker_buy_volume": 5035.8, "taker_buy_quote": 265.38666}, {"ts": 1775108280000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 21989.5, "quote_volume": 1158.80673, "trades": 5, "taker_buy_volume": 21590.3, "taker_buy_quote": 1137.80881}, {"ts": 1775108340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 58639.9, "quote_volume": 3090.32273, "trades": 13, "taker_buy_volume": 54655.1, "taker_buy_quote": 2880.32377}, {"ts": 1775108400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 342.0, "quote_volume": 18.0234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 81929.3, "quote_volume": 4325.57092, "trades": 27, "taker_buy_volume": 10121.0, "taker_buy_quote": 534.3888}, {"ts": 1775108520000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 122756.0, "quote_volume": 6482.48324, "trades": 34, "taker_buy_volume": 42611.6, "taker_buy_quote": 2250.85892}, {"ts": 1775108580000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 64681.2, "quote_volume": 3414.98021, "trades": 13, "taker_buy_volume": 5619.7, "taker_buy_quote": 296.72016}, {"ts": 1775108640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6408.3, "quote_volume": 337.71741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2000.0, "quote_volume": 105.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 607.7, "quote_volume": 32.02579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108820000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 94577.0, "quote_volume": 4993.09858, "trades": 14, "taker_buy_volume": 88906.8, "taker_buy_quote": 4694.27904}, {"ts": 1775108880000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 168840.1, "quote_volume": 8915.77718, "trades": 25, "taker_buy_volume": 52128.2, "taker_buy_quote": 2753.38886}, {"ts": 1775108940000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 43257.8, "quote_volume": 2279.83324, "trades": 15, "taker_buy_volume": 1471.8, "taker_buy_quote": 77.71104}, {"ts": 1775109000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 60274.7, "quote_volume": 3170.44922, "trades": 33, "taker_buy_volume": 14666.2, "taker_buy_quote": 771.44212}, {"ts": 1775109060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 16190.7, "quote_volume": 850.01175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 73549.5, "quote_volume": 3868.7037, "trades": 15, "taker_buy_volume": 73549.5, "taker_buy_quote": 3868.7037}, {"ts": 1775109180000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 10223.8, "quote_volume": 537.96508, "trades": 5, "taker_buy_volume": 1932.0, "taker_buy_quote": 101.8164}, {"ts": 1775109240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 379.5, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 379.5, "taker_buy_quote": 19.99965}, {"ts": 1775109300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2713.7, "quote_volume": 143.01199, "trades": 1, "taker_buy_volume": 2713.7, "taker_buy_quote": 143.01199}, {"ts": 1775109360000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 110295.5, "quote_volume": 5812.86123, "trades": 39, "taker_buy_volume": 88989.6, "taker_buy_quote": 4690.0403}, {"ts": 1775109420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2089.3, "quote_volume": 110.31504, "trades": 2, "taker_buy_volume": 2089.3, "taker_buy_quote": 110.31504}, {"ts": 1775109480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 289.3, "quote_volume": 15.27504, "trades": 2, "taker_buy_volume": 289.3, "taker_buy_quote": 15.27504}, {"ts": 1775109540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 134225.1, "quote_volume": 7073.66277, "trades": 20, "taker_buy_volume": 9665.3, "taker_buy_quote": 509.36131}, {"ts": 1775109600000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1599.9, "quote_volume": 84.32726, "trades": 2, "taker_buy_volume": 125.3, "taker_buy_quote": 6.61584}, {"ts": 1775109660000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 83848.8, "quote_volume": 4427.39934, "trades": 25, "taker_buy_volume": 75558.7, "taker_buy_quote": 3989.68206}, {"ts": 1775109720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 229972.5, "quote_volume": 12142.548, "trades": 61, "taker_buy_volume": 127356.6, "taker_buy_quote": 6724.42848}, {"ts": 1775109780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 11690.3, "quote_volume": 618.41687, "trades": 3, "taker_buy_volume": 11690.3, "taker_buy_quote": 618.41687}, {"ts": 1775109840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 122141.8, "quote_volume": 6461.30122, "trades": 43, "taker_buy_volume": 41938.5, "taker_buy_quote": 2218.54665}, {"ts": 1775109900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 46536.7, "quote_volume": 2461.79143, "trades": 11, "taker_buy_volume": 46536.7, "taker_buy_quote": 2461.79143}, {"ts": 1775109960000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 138288.0, "quote_volume": 7301.83833, "trades": 22, "taker_buy_volume": 2319.3, "taker_buy_quote": 122.69097}, {"ts": 1775110020000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 84012.0, "quote_volume": 4444.11186, "trades": 24, "taker_buy_volume": 80358.5, "taker_buy_quote": 4251.02907}, {"ts": 1775110080000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 219477.3, "quote_volume": 11622.31536, "trades": 55, "taker_buy_volume": 126259.8, "taker_buy_quote": 6686.99141}, {"ts": 1775110140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1539.0, "quote_volume": 81.567, "trades": 2, "taker_buy_volume": 1539.0, "taker_buy_quote": 81.567}, {"ts": 1775110200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 10108.0, "quote_volume": 534.7132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110260000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 149018.3, "quote_volume": 7882.65305, "trades": 21, "taker_buy_volume": 15844.6, "taker_buy_quote": 838.68972}, {"ts": 1775110320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3385.9, "quote_volume": 179.11411, "trades": 4, "taker_buy_volume": 3385.9, "taker_buy_quote": 179.11411}, {"ts": 1775110380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 552.2, "quote_volume": 29.15616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110440000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 42336.3, "quote_volume": 2239.67547, "trades": 17, "taker_buy_volume": 42216.8, "taker_buy_quote": 2233.35392}, {"ts": 1775110500000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 116806.4, "quote_volume": 6184.20959, "trades": 35, "taker_buy_volume": 63597.0, "taker_buy_quote": 3369.43233}, {"ts": 1775110560000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 168292.3, "quote_volume": 8935.87504, "trades": 44, "taker_buy_volume": 139260.5, "taker_buy_quote": 7394.73255}, {"ts": 1775110620000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 38625.3, "quote_volume": 2051.00857, "trades": 22, "taker_buy_volume": 20877.6, "taker_buy_quote": 1108.6717}, {"ts": 1775110680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 18254.3, "quote_volume": 969.30333, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110740000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 130733.1, "quote_volume": 6941.5839, "trades": 31, "taker_buy_volume": 88196.8, "taker_buy_quote": 4683.34118}, {"ts": 1775110800000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 60611.2, "quote_volume": 3218.43647, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110860000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 12423.7, "quote_volume": 659.11652, "trades": 6, "taker_buy_volume": 6604.2, "taker_buy_quote": 350.68302}, {"ts": 1775110920000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 376637.9, "quote_volume": 19961.88132, "trades": 31, "taker_buy_volume": 82040.8, "taker_buy_quote": 4348.23502}, {"ts": 1775110980000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 196996.9, "quote_volume": 10440.89777, "trades": 28, "taker_buy_volume": 78776.7, "taker_buy_quote": 4175.22717}, {"ts": 1775111040000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 53589.3, "quote_volume": 2841.11873, "trades": 20, "taker_buy_volume": 53589.3, "taker_buy_quote": 2841.11873}, {"ts": 1775111100000, "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": 1775111160000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 89769.3, "quote_volume": 4766.73948, "trades": 27, "taker_buy_volume": 28750.4, "taker_buy_quote": 1526.64624}, {"ts": 1775111220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 830.6, "quote_volume": 44.10486, "trades": 1, "taker_buy_volume": 830.6, "taker_buy_quote": 44.10486}, {"ts": 1775111280000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 27641.1, "quote_volume": 1465.05439, "trades": 22, "taker_buy_volume": 4223.3, "taker_buy_quote": 223.91099}, {"ts": 1775111340000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2486.3, "quote_volume": 131.7739, "trades": 1, "taker_buy_volume": 2486.3, "taker_buy_quote": 131.7739}, {"ts": 1775111400000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 88267.9, "quote_volume": 4666.98085, "trades": 44, "taker_buy_volume": 19809.5, "taker_buy_quote": 1046.73832}, {"ts": 1775111460000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 101762.3, "quote_volume": 5384.0518, "trades": 29, "taker_buy_volume": 91633.0, "taker_buy_quote": 4848.3857}, {"ts": 1775111520000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 26909.4, "quote_volume": 1424.50726, "trades": 4, "taker_buy_volume": 10000.0, "taker_buy_quote": 530.0}, {"ts": 1775111580000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 236909.4, "quote_volume": 12554.50726, "trades": 57, "taker_buy_volume": 220000.0, "taker_buy_quote": 11660.0}, {"ts": 1775111640000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5004.3, "quote_volume": 265.2279, "trades": 1, "taker_buy_volume": 5004.3, "taker_buy_quote": 265.2279}, {"ts": 1775111700000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1844.9, "quote_volume": 97.7797, "trades": 2, "taker_buy_volume": 1844.9, "taker_buy_quote": 97.7797}, {"ts": 1775111760000, "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": 1775111820000, "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": 1775111880000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 9332.2, "quote_volume": 493.68503, "trades": 6, "taker_buy_volume": 116.5, "taker_buy_quote": 6.1745}, {"ts": 1775111940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 121513.6, "quote_volume": 6428.06944, "trades": 24, "taker_buy_volume": 33020.1, "taker_buy_quote": 1746.76329}, {"ts": 1775112000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 114.0, "quote_volume": 6.0306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1467.6, "quote_volume": 77.63604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112120000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 6617.0, "quote_volume": 350.48463, "trades": 3, "taker_buy_volume": 4453.3, "taker_buy_quote": 236.0249}, {"ts": 1775112180000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4199.5, "quote_volume": 222.17234, "trades": 3, "taker_buy_volume": 187.9, "taker_buy_quote": 9.9587}, {"ts": 1775112240000, "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": 1775112300000, "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": 1775112360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 114669.0, "quote_volume": 6077.457, "trades": 18, "taker_buy_volume": 105618.2, "taker_buy_quote": 5597.7646}, {"ts": 1775112420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2075.0, "quote_volume": 109.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 143199.0, "quote_volume": 7603.90079, "trades": 65, "taker_buy_volume": 50477.4, "taker_buy_quote": 2680.38383}, {"ts": 1775112540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5632.7, "quote_volume": 299.09637, "trades": 7, "taker_buy_volume": 5632.7, "taker_buy_quote": 299.09637}, {"ts": 1775112600000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 43159.2, "quote_volume": 2291.8475, "trades": 20, "taker_buy_volume": 34847.7, "taker_buy_quote": 1850.50685}, {"ts": 1775112660000, "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": 1775112720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 53176.9, "quote_volume": 2823.69339, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112780000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 2065.0, "quote_volume": 109.63313, "trades": 2, "taker_buy_volume": 1881.3, "taker_buy_quote": 99.89703}, {"ts": 1775112840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 11522.5, "quote_volume": 611.84475, "trades": 2, "taker_buy_volume": 11522.5, "taker_buy_quote": 611.84475}, {"ts": 1775112900000, "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": 1775112960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 897.2, "quote_volume": 47.64132, "trades": 2, "taker_buy_volume": 897.2, "taker_buy_quote": 47.64132}, {"ts": 1775113020000, "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": 1775113080000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 113743.5, "quote_volume": 6043.85986, "trades": 21, "taker_buy_volume": 113743.5, "taker_buy_quote": 6043.85986}, {"ts": 1775113140000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 42598.2, "quote_volume": 2261.9973, "trades": 13, "taker_buy_volume": 328.8, "taker_buy_quote": 17.49216}, {"ts": 1775113200000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 16784.5, "quote_volume": 889.67526, "trades": 20, "taker_buy_volume": 2985.1, "taker_buy_quote": 158.35706}, {"ts": 1775113260000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 9561.7, "quote_volume": 505.83283, "trades": 7, "taker_buy_volume": 189.0, "taker_buy_quote": 10.017}, {"ts": 1775113320000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 41806.5, "quote_volume": 2216.129, "trades": 17, "taker_buy_volume": 41806.5, "taker_buy_quote": 2216.129}, {"ts": 1775113380000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 106378.6, "quote_volume": 5639.0318, "trades": 44, "taker_buy_volume": 50426.2, "taker_buy_quote": 2672.99222}, {"ts": 1775113440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 36895.3, "quote_volume": 1959.14043, "trades": 10, "taker_buy_volume": 643.7, "taker_buy_quote": 34.18047}, {"ts": 1775113500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1464.8, "quote_volume": 77.78088, "trades": 1, "taker_buy_volume": 1464.8, "taker_buy_quote": 77.78088}, {"ts": 1775113560000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 2285.1, "quote_volume": 121.29991, "trades": 4, "taker_buy_volume": 1896.1, "taker_buy_quote": 100.68291}, {"ts": 1775113620000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 973.6, "quote_volume": 51.68211, "trades": 2, "taker_buy_volume": 813.1, "taker_buy_quote": 43.17561}, {"ts": 1775113680000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 6482.1, "quote_volume": 343.62426, "trades": 2, "taker_buy_volume": 729.6, "taker_buy_quote": 38.74176}, {"ts": 1775113740000, "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": 1775113800000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 81448.8, "quote_volume": 4316.25539, "trades": 21, "taker_buy_volume": 1723.6, "taker_buy_quote": 91.46493}, {"ts": 1775113860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 64183.4, "quote_volume": 3401.7202, "trades": 17, "taker_buy_volume": 40753.4, "taker_buy_quote": 2159.9302}, {"ts": 1775113920000, "open": 0.053, "high": 0.053, "low": 0.0527, "close": 0.0527, "volume": 151709.9, "quote_volume": 8014.28787, "trades": 38, "taker_buy_volume": 6661.5, "taker_buy_quote": 351.8995}, {"ts": 1775113980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 787.4, "quote_volume": 41.57472, "trades": 1, "taker_buy_volume": 787.4, "taker_buy_quote": 41.57472}, {"ts": 1775114040000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 162980.1, "quote_volume": 8605.15352, "trades": 43, "taker_buy_volume": 131023.1, "taker_buy_quote": 6918.01968}, {"ts": 1775114100000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 34051.7, "quote_volume": 1800.43284, "trades": 20, "taker_buy_volume": 28301.8, "taker_buy_quote": 1496.85498}, {"ts": 1775114160000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 27436.7, "quote_volume": 1451.53777, "trades": 9, "taker_buy_volume": 27052.5, "taker_buy_quote": 1431.21359}, {"ts": 1775114220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 719.6, "quote_volume": 38.1388, "trades": 1, "taker_buy_volume": 719.6, "taker_buy_quote": 38.1388}, {"ts": 1775114280000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 411921.2, "quote_volume": 21756.23729, "trades": 50, "taker_buy_volume": 11817.6, "taker_buy_quote": 624.38358}, {"ts": 1775114340000, "open": 0.0528, "high": 0.0529, "low": 0.0526, "close": 0.0528, "volume": 1338880.3, "quote_volume": 70584.12115, "trades": 182, "taker_buy_volume": 137114.2, "taker_buy_quote": 7239.17106}, {"ts": 1775114400000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 2704114.2, "quote_volume": 142255.44087, "trades": 339, "taker_buy_volume": 283513.9, "taker_buy_quote": 14923.20929}, {"ts": 1775114460000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 169602.4, "quote_volume": 8914.68331, "trades": 40, "taker_buy_volume": 68128.1, "taker_buy_quote": 3584.35736}, {"ts": 1775114520000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 111771.4, "quote_volume": 5869.81059, "trades": 32, "taker_buy_volume": 93860.9, "taker_buy_quote": 4929.50934}, {"ts": 1775114580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 356.7, "quote_volume": 18.72675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114640000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 6109.7, "quote_volume": 320.92057, "trades": 7, "taker_buy_volume": 1613.2, "taker_buy_quote": 84.85432}, {"ts": 1775114700000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 126873.9, "quote_volume": 6660.90003, "trades": 28, "taker_buy_volume": 52743.8, "taker_buy_quote": 2769.06978}, {"ts": 1775114760000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1816.4, "quote_volume": 95.44384, "trades": 3, "taker_buy_volume": 828.4, "taker_buy_quote": 43.57384}, {"ts": 1775114820000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 31168.6, "quote_volume": 1636.41098, "trades": 8, "taker_buy_volume": 594.8, "taker_buy_quote": 31.28648}, {"ts": 1775114880000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 64525.8, "quote_volume": 3387.67451, "trades": 19, "taker_buy_volume": 58238.0, "taker_buy_quote": 3057.56501}, {"ts": 1775114940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1341.2, "quote_volume": 70.54712, "trades": 2, "taker_buy_volume": 1341.2, "taker_buy_quote": 70.54712}, {"ts": 1775115000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 101453.0, "quote_volume": 5326.2825, "trades": 28, "taker_buy_volume": 84351.9, "taker_buy_quote": 4428.47475}, {"ts": 1775115060000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 69137.7, "quote_volume": 3629.94285, "trades": 26, "taker_buy_volume": 62053.3, "taker_buy_quote": 3258.01185}, {"ts": 1775115120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 8338.5, "quote_volume": 438.6051, "trades": 3, "taker_buy_volume": 8338.5, "taker_buy_quote": 438.6051}, {"ts": 1775115180000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 166905.1, "quote_volume": 8762.60647, "trades": 39, "taker_buy_volume": 104683.9, "taker_buy_quote": 5495.99347}, {"ts": 1775115240000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 23791.1, "quote_volume": 1249.03275, "trades": 7, "taker_buy_volume": 12033.8, "taker_buy_quote": 631.7745}, {"ts": 1775115300000, "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": 1775115360000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 35665.7, "quote_volume": 1868.88268, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115420000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 71992.9, "quote_volume": 3772.42796, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115480000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 7325.5, "quote_volume": 384.05402, "trades": 7, "taker_buy_volume": 1978.2, "taker_buy_quote": 103.8555}, {"ts": 1775115540000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 319244.5, "quote_volume": 16760.13189, "trades": 39, "taker_buy_volume": 317200.9, "taker_buy_quote": 16653.04725}, {"ts": 1775115600000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 10319.9, "quote_volume": 541.69979, "trades": 8, "taker_buy_volume": 9370.3, "taker_buy_quote": 491.94075}, {"ts": 1775115660000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 61160.7, "quote_volume": 3210.81009, "trades": 29, "taker_buy_volume": 5908.8, "taker_buy_quote": 310.212}, {"ts": 1775115720000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 1278332.7, "quote_volume": 66866.95309, "trades": 155, "taker_buy_volume": 135264.1, "taker_buy_quote": 7077.90198}, {"ts": 1775115780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 460.0, "quote_volume": 24.058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 267.1, "quote_volume": 13.99604, "trades": 1, "taker_buy_volume": 267.1, "taker_buy_quote": 13.99604}, {"ts": 1775115900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 246.9, "quote_volume": 12.91287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1330.1, "quote_volume": 69.69724, "trades": 2, "taker_buy_volume": 1330.1, "taker_buy_quote": 69.69724}, {"ts": 1775116020000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 99825.3, "quote_volume": 5227.64569, "trades": 17, "taker_buy_volume": 67825.0, "taker_buy_quote": 3554.03}, {"ts": 1775116080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 247260.1, "quote_volume": 12956.42924, "trades": 42, "taker_buy_volume": 54435.7, "taker_buy_quote": 2852.43068}, {"ts": 1775116140000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 85945.0, "quote_volume": 4511.36526, "trades": 14, "taker_buy_volume": 78472.6, "taker_buy_quote": 4119.8115}, {"ts": 1775116200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2012.2, "quote_volume": 105.6405, "trades": 2, "taker_buy_volume": 2012.2, "taker_buy_quote": 105.6405}, {"ts": 1775116260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 14754.4, "quote_volume": 773.13056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116320000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 19925.3, "quote_volume": 1044.28572, "trades": 4, "taker_buy_volume": 2000.0, "taker_buy_quote": 105.0}, {"ts": 1775116380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 34728.2, "quote_volume": 1819.75768, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116440000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 20320.8, "quote_volume": 1064.82267, "trades": 7, "taker_buy_volume": 127.5, "taker_buy_quote": 6.69375}, {"ts": 1775116500000, "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": 1775116560000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 7785.3, "quote_volume": 408.71695, "trades": 3, "taker_buy_volume": 7672.3, "taker_buy_quote": 402.79575}, {"ts": 1775116620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1609.0, "quote_volume": 84.4725, "trades": 9, "taker_buy_volume": 1609.0, "taker_buy_quote": 84.4725}, {"ts": 1775116680000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 40357.4, "quote_volume": 2118.75396, "trades": 25, "taker_buy_volume": 40262.0, "taker_buy_quote": 2113.755}, {"ts": 1775116740000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 34769.1, "quote_volume": 1825.28279, "trades": 18, "taker_buy_volume": 97.1, "taker_buy_quote": 5.09775}, {"ts": 1775116800000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 76655.4, "quote_volume": 4017.97299, "trades": 24, "taker_buy_volume": 71801.3, "taker_buy_quote": 3763.61815}, {"ts": 1775116860000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 7434.5, "quote_volume": 390.21943, "trades": 4, "taker_buy_volume": 6516.3, "taker_buy_quote": 342.10575}, {"ts": 1775116920000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0524, "volume": 45059.1, "quote_volume": 2365.71553, "trades": 21, "taker_buy_volume": 26100.6, "taker_buy_quote": 1370.49955}, {"ts": 1775116980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 27478.6, "quote_volume": 1442.6265, "trades": 2, "taker_buy_volume": 27478.6, "taker_buy_quote": 1442.6265}, {"ts": 1775117040000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 55371.8, "quote_volume": 2906.94453, "trades": 11, "taker_buy_volume": 54622.1, "taker_buy_quote": 2867.66025}, {"ts": 1775117100000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 123249.2, "quote_volume": 6463.59285, "trades": 19, "taker_buy_volume": 53032.7, "taker_buy_quote": 2784.24825}, {"ts": 1775117160000, "open": 0.0526, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 99661.2, "quote_volume": 5228.45379, "trades": 20, "taker_buy_volume": 3529.6, "taker_buy_quote": 185.3461}, {"ts": 1775117220000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 123048.4, "quote_volume": 6460.8304, "trades": 25, "taker_buy_volume": 80252.2, "taker_buy_quote": 4214.0299}, {"ts": 1775117280000, "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": 1775117340000, "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": 1775117400000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3489.7, "quote_volume": 182.86028, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117460000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 72688.5, "quote_volume": 3808.8774, "trades": 18, "taker_buy_volume": 20924.2, "taker_buy_quote": 1096.42808}, {"ts": 1775117520000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 20164.9, "quote_volume": 1054.85281, "trades": 4, "taker_buy_volume": 2285.4, "taker_buy_quote": 119.75496}, {"ts": 1775117580000, "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": 1775117640000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 220.2, "quote_volume": 11.53848, "trades": 1, "taker_buy_volume": 220.2, "taker_buy_quote": 11.53848}, {"ts": 1775117700000, "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": 1775117760000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 1856.3, "quote_volume": 97.21655, "trades": 3, "taker_buy_volume": 1320.6, "taker_buy_quote": 69.19944}, {"ts": 1775117820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 15479.4, "quote_volume": 809.57262, "trades": 18, "taker_buy_volume": 5569.7, "taker_buy_quote": 291.29531}, {"ts": 1775117880000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 675.9, "quote_volume": 35.29557, "trades": 3, "taker_buy_volume": 135.9, "taker_buy_quote": 7.10757}, {"ts": 1775117940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 14897.8, "quote_volume": 777.66516, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 2887.4, "quote_volume": 150.85028, "trades": 8, "taker_buy_volume": 1280.0, "taker_buy_quote": 66.944}, {"ts": 1775118060000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 32837.7, "quote_volume": 1714.03279, "trades": 19, "taker_buy_volume": 7025.8, "taker_buy_quote": 366.74676}, {"ts": 1775118120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 106084.3, "quote_volume": 5537.60046, "trades": 29, "taker_buy_volume": 103697.9, "taker_buy_quote": 5413.03038}, {"ts": 1775118180000, "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": 1775118240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 208.8, "quote_volume": 10.89936, "trades": 1, "taker_buy_volume": 208.8, "taker_buy_quote": 10.89936}, {"ts": 1775118300000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 42182.3, "quote_volume": 2201.91606, "trades": 7, "taker_buy_volume": 42182.3, "taker_buy_quote": 2201.91606}, {"ts": 1775118360000, "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": 1775118420000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 73087.6, "quote_volume": 3815.27908, "trades": 14, "taker_buy_volume": 73087.6, "taker_buy_quote": 3815.27908}, {"ts": 1775118480000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 173582.4, "quote_volume": 9061.00128, "trades": 27, "taker_buy_volume": 101820.8, "taker_buy_quote": 5315.04576}, {"ts": 1775118540000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 85609.2, "quote_volume": 4477.33653, "trades": 20, "taker_buy_volume": 83919.6, "taker_buy_quote": 4389.11931}, {"ts": 1775118600000, "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": 1775118660000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 6604.7, "quote_volume": 345.50593, "trades": 3, "taker_buy_volume": 801.2, "taker_buy_quote": 41.98288}, {"ts": 1775118720000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 51190.8, "quote_volume": 2676.27881, "trades": 18, "taker_buy_volume": 19855.7, "taker_buy_quote": 1038.45311}, {"ts": 1775118780000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 21373.6, "quote_volume": 1117.7912, "trades": 7, "taker_buy_volume": 20892.8, "taker_buy_quote": 1092.69344}, {"ts": 1775118840000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 253852.1, "quote_volume": 13251.16962, "trades": 39, "taker_buy_volume": 900.0, "taker_buy_quote": 47.07}, {"ts": 1775118900000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 85386.7, "quote_volume": 4458.01134, "trades": 22, "taker_buy_volume": 72980.8, "taker_buy_quote": 3810.42336}, {"ts": 1775118960000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 52712.1, "quote_volume": 2751.58691, "trades": 17, "taker_buy_volume": 152.9, "taker_buy_quote": 7.99667}, {"ts": 1775119020000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 20572.9, "quote_volume": 1071.86191, "trades": 8, "taker_buy_volume": 138.2, "taker_buy_quote": 7.21404}, {"ts": 1775119080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 51668.7, "quote_volume": 2691.93927, "trades": 19, "taker_buy_volume": 1800.0, "taker_buy_quote": 93.78}, {"ts": 1775119140000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 208733.8, "quote_volume": 10860.69774, "trades": 58, "taker_buy_volume": 92546.7, "taker_buy_quote": 4818.96854}, {"ts": 1775119200000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 242117.4, "quote_volume": 12597.75811, "trades": 56, "taker_buy_volume": 65831.0, "taker_buy_quote": 3423.392}, {"ts": 1775119260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 55406.7, "quote_volume": 2881.1484, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7023.6, "quote_volume": 365.2272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 24926.3, "quote_volume": 1296.1676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119440000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 7108.2, "quote_volume": 369.85646, "trades": 3, "taker_buy_volume": 2300.6, "taker_buy_quote": 119.86126}, {"ts": 1775119500000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 23209.7, "quote_volume": 1209.20812, "trades": 5, "taker_buy_volume": 23037.2, "taker_buy_quote": 1200.23812}, {"ts": 1775119560000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2947.6, "quote_volume": 153.42436, "trades": 3, "taker_buy_volume": 1491.6, "taker_buy_quote": 77.71236}, {"ts": 1775119620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 15424.4, "quote_volume": 802.0688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 688.9, "quote_volume": 35.8228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7555.4, "quote_volume": 392.8808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 156.3, "quote_volume": 8.14323, "trades": 1, "taker_buy_volume": 156.3, "taker_buy_quote": 8.14323}, {"ts": 1775119860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1153.8, "quote_volume": 60.11298, "trades": 1, "taker_buy_volume": 1153.8, "taker_buy_quote": 60.11298}, {"ts": 1775119920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 715.4, "quote_volume": 37.2008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119980000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 4050.8, "quote_volume": 210.94658, "trades": 3, "taker_buy_volume": 3049.8, "taker_buy_quote": 158.89458}, {"ts": 1775120040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 13848.8, "quote_volume": 721.52248, "trades": 6, "taker_buy_volume": 13848.8, "taker_buy_quote": 721.52248}, {"ts": 1775120100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 394.2, "quote_volume": 20.53782, "trades": 1, "taker_buy_volume": 394.2, "taker_buy_quote": 20.53782}, {"ts": 1775120160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 10423.3, "quote_volume": 543.05393, "trades": 8, "taker_buy_volume": 10423.3, "taker_buy_quote": 543.05393}, {"ts": 1775120220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 337.7, "quote_volume": 17.59417, "trades": 1, "taker_buy_volume": 337.7, "taker_buy_quote": 17.59417}, {"ts": 1775120280000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 56038.0, "quote_volume": 2919.98977, "trades": 16, "taker_buy_volume": 53146.7, "taker_buy_quote": 2769.64217}, {"ts": 1775120340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 402.7, "quote_volume": 20.98067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120400000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 70594.1, "quote_volume": 3678.41237, "trades": 28, "taker_buy_volume": 26081.5, "taker_buy_quote": 1359.30591}, {"ts": 1775120460000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 135575.8, "quote_volume": 7071.4924, "trades": 47, "taker_buy_volume": 91075.3, "taker_buy_quote": 4753.01635}, {"ts": 1775120520000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 11234.1, "quote_volume": 584.24716, "trades": 3, "taker_buy_volume": 739.6, "taker_buy_quote": 38.53316}, {"ts": 1775120580000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 980263.4, "quote_volume": 50896.61895, "trades": 99, "taker_buy_volume": 84806.9, "taker_buy_quote": 4410.32755}, {"ts": 1775120640000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3837.1, "quote_volume": 199.6756, "trades": 3, "taker_buy_volume": 1464.0, "taker_buy_quote": 76.2744}, {"ts": 1775120700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1254.7, "quote_volume": 65.36987, "trades": 2, "taker_buy_volume": 1254.7, "taker_buy_quote": 65.36987}, {"ts": 1775120760000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 5540.3, "quote_volume": 288.15778, "trades": 2, "taker_buy_volume": 621.8, "taker_buy_quote": 32.39578}, {"ts": 1775120820000, "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": 1775120880000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 362389.0, "quote_volume": 18886.70313, "trades": 55, "taker_buy_volume": 298590.7, "taker_buy_quote": 15563.20555}, {"ts": 1775120940000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 104340.2, "quote_volume": 5425.7345, "trades": 31, "taker_buy_volume": 16788.3, "taker_buy_quote": 873.0357}, {"ts": 1775121000000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 108033.2, "quote_volume": 5617.74245, "trades": 16, "taker_buy_volume": 108033.2, "taker_buy_quote": 5617.74245}, {"ts": 1775121060000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 99352.6, "quote_volume": 5165.52657, "trades": 19, "taker_buy_volume": 9595.9, "taker_buy_quote": 499.09024}, {"ts": 1775121120000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 72724.2, "quote_volume": 3782.4872, "trades": 23, "taker_buy_volume": 72724.2, "taker_buy_quote": 3782.4872}, {"ts": 1775121180000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 50959.8, "quote_volume": 2658.1959, "trades": 22, "taker_buy_volume": 50959.8, "taker_buy_quote": 2658.1959}, {"ts": 1775121240000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 26061.4, "quote_volume": 1357.77733, "trades": 13, "taker_buy_volume": 6387.6, "taker_buy_quote": 332.79396}, {"ts": 1775121300000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 100483.4, "quote_volume": 5236.12236, "trades": 23, "taker_buy_volume": 100483.4, "taker_buy_quote": 5236.12236}, {"ts": 1775121360000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 3276.0, "quote_volume": 170.7815, "trades": 4, "taker_buy_volume": 1019.0, "taker_buy_quote": 53.1918}, {"ts": 1775121420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 97.8, "quote_volume": 5.10516, "trades": 1, "taker_buy_volume": 97.8, "taker_buy_quote": 5.10516}, {"ts": 1775121480000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 215563.2, "quote_volume": 11230.39314, "trades": 50, "taker_buy_volume": 24326.6, "taker_buy_quote": 1267.48435}, {"ts": 1775121540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 268.7, "quote_volume": 13.99927, "trades": 1, "taker_buy_volume": 268.7, "taker_buy_quote": 13.99927}, {"ts": 1775121600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1493.8, "quote_volume": 77.82698, "trades": 3, "taker_buy_volume": 1493.8, "taker_buy_quote": 77.82698}, {"ts": 1775121660000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 6019.0, "quote_volume": 313.02209, "trades": 2, "taker_buy_volume": 340.9, "taker_buy_quote": 17.76089}, {"ts": 1775121720000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 32934.8, "quote_volume": 1712.6891, "trades": 18, "taker_buy_volume": 1440.5, "taker_buy_quote": 74.9855}, {"ts": 1775121780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7977.5, "quote_volume": 414.83, "trades": 7, "taker_buy_volume": 7977.5, "taker_buy_quote": 414.83}, {"ts": 1775121840000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 13820.2, "quote_volume": 717.44496, "trades": 3, "taker_buy_volume": 1765.8, "taker_buy_quote": 91.8216}, {"ts": 1775121900000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 49694.1, "quote_volume": 2584.70646, "trades": 21, "taker_buy_volume": 48052.2, "taker_buy_quote": 2499.4771}, {"ts": 1775121960000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 5322.1, "quote_volume": 277.13211, "trades": 5, "taker_buy_volume": 3829.1, "taker_buy_quote": 199.49611}, {"ts": 1775122020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1582.9, "quote_volume": 82.46909, "trades": 2, "taker_buy_volume": 1582.9, "taker_buy_quote": 82.46909}, {"ts": 1775122080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5147.0, "quote_volume": 268.1587, "trades": 1, "taker_buy_volume": 5147.0, "taker_buy_quote": 268.1587}, {"ts": 1775122140000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 105816.1, "quote_volume": 5502.21953, "trades": 23, "taker_buy_volume": 3053.4, "taker_buy_quote": 158.83965}, {"ts": 1775122200000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 3690.3, "quote_volume": 191.86751, "trades": 6, "taker_buy_volume": 3409.4, "taker_buy_quote": 177.2888}, {"ts": 1775122260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 706.4, "quote_volume": 36.7328, "trades": 1, "taker_buy_volume": 706.4, "taker_buy_quote": 36.7328}, {"ts": 1775122320000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 2451.7, "quote_volume": 127.2884, "trades": 2, "taker_buy_volume": 451.7, "taker_buy_quote": 23.4884}, {"ts": 1775122380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4834.3, "quote_volume": 251.3836, "trades": 2, "taker_buy_volume": 4834.3, "taker_buy_quote": 251.3836}, {"ts": 1775122440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 8550.1, "quote_volume": 443.75019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122500000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 139829.8, "quote_volume": 7271.99566, "trades": 28, "taker_buy_volume": 85556.8, "taker_buy_quote": 4449.79966}, {"ts": 1775122560000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2362.2, "quote_volume": 122.69562, "trades": 4, "taker_buy_volume": 974.4, "taker_buy_quote": 50.6688}, {"ts": 1775122620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2437.0, "quote_volume": 126.724, "trades": 2, "taker_buy_volume": 2437.0, "taker_buy_quote": 126.724}, {"ts": 1775122680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 39650.7, "quote_volume": 2057.87133, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1560.4, "quote_volume": 81.1408, "trades": 1, "taker_buy_volume": 1560.4, "taker_buy_quote": 81.1408}, {"ts": 1775122800000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 9394.2, "quote_volume": 487.5759, "trades": 11, "taker_buy_volume": 169.2, "taker_buy_quote": 8.7984}, {"ts": 1775122860000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 198301.4, "quote_volume": 10291.872, "trades": 47, "taker_buy_volume": 142346.1, "taker_buy_quote": 7388.8372}, {"ts": 1775122920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 9026.0, "quote_volume": 468.4494, "trades": 5, "taker_buy_volume": 9026.0, "taker_buy_quote": 468.4494}, {"ts": 1775122980000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 205132.5, "quote_volume": 10645.73242, "trades": 36, "taker_buy_volume": 183695.5, "taker_buy_quote": 9533.79645}, {"ts": 1775123040000, "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": 1775123100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 209034.3, "quote_volume": 10848.88017, "trades": 21, "taker_buy_volume": 38533.7, "taker_buy_quote": 1999.89903}, {"ts": 1775123160000, "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": 1775123220000, "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": 1775123280000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 619.9, "quote_volume": 32.13109, "trades": 3, "taker_buy_volume": 202.7, "taker_buy_quote": 10.52013}, {"ts": 1775123340000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 16621.9, "quote_volume": 861.02558, "trades": 4, "taker_buy_volume": 111.6, "taker_buy_quote": 5.79204}, {"ts": 1775123400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2126.8, "quote_volume": 110.38092, "trades": 1, "taker_buy_volume": 2126.8, "taker_buy_quote": 110.38092}, {"ts": 1775123460000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 101999.2, "quote_volume": 5293.75848, "trades": 18, "taker_buy_volume": 100661.9, "taker_buy_quote": 5224.35261}, {"ts": 1775123520000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 2639.0, "quote_volume": 136.97828, "trades": 3, "taker_buy_volume": 141.8, "taker_buy_quote": 7.3736}, {"ts": 1775123580000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 11374.1, "quote_volume": 590.31579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123640000, "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": 1775123700000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 13097.0, "quote_volume": 679.84475, "trades": 5, "taker_buy_volume": 1104.5, "taker_buy_quote": 57.434}, {"ts": 1775123760000, "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": 1775123820000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 190426.4, "quote_volume": 9883.18042, "trades": 44, "taker_buy_volume": 62143.4, "taker_buy_quote": 3225.29272}, {"ts": 1775123880000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 74465.3, "quote_volume": 3872.04602, "trades": 23, "taker_buy_volume": 72069.5, "taker_buy_quote": 3747.614}, {"ts": 1775123940000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 3360.2, "quote_volume": 174.95293, "trades": 4, "taker_buy_volume": 2225.3, "taker_buy_quote": 115.93813}, {"ts": 1775124000000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2591.5, "quote_volume": 134.90744, "trades": 3, "taker_buy_volume": 1494.4, "taker_buy_quote": 77.85824}, {"ts": 1775124060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 68632.0, "quote_volume": 3568.864, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124120000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 105641.2, "quote_volume": 5494.1147, "trades": 23, "taker_buy_volume": 79087.1, "taker_buy_quote": 4113.3015}, {"ts": 1775124180000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 21059.2, "quote_volume": 1095.27993, "trades": 9, "taker_buy_volume": 17269.5, "taker_buy_quote": 898.21553}, {"ts": 1775124240000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 219983.8, "quote_volume": 11439.35206, "trades": 62, "taker_buy_volume": 127881.6, "taker_buy_quote": 6650.03766}, {"ts": 1775124300000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 33693.0, "quote_volume": 1752.22592, "trades": 13, "taker_buy_volume": 32686.0, "taker_buy_quote": 1699.96262}, {"ts": 1775124360000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 36033.7, "quote_volume": 1873.98834, "trades": 9, "taker_buy_volume": 2359.4, "taker_buy_quote": 122.92474}, {"ts": 1775124420000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 518285.9, "quote_volume": 26957.6146, "trades": 70, "taker_buy_volume": 409606.4, "taker_buy_quote": 21307.45237}, {"ts": 1775124480000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 156305.1, "quote_volume": 8109.04249, "trades": 39, "taker_buy_volume": 18991.7, "taker_buy_quote": 985.74511}, {"ts": 1775124540000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 140479.3, "quote_volume": 7290.38864, "trades": 32, "taker_buy_volume": 76522.0, "taker_buy_quote": 3971.4918}, {"ts": 1775124600000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 137063.4, "quote_volume": 7100.96127, "trades": 43, "taker_buy_volume": 52441.0, "taker_buy_quote": 2717.52095}, {"ts": 1775124660000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 171060.5, "quote_volume": 8860.9339, "trades": 100, "taker_buy_volume": 73440.9, "taker_buy_quote": 3804.23862}, {"ts": 1775124720000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 357901.6, "quote_volume": 18551.88341, "trades": 99, "taker_buy_volume": 231121.5, "taker_buy_quote": 11978.41258}, {"ts": 1775124780000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 53149.0, "quote_volume": 2758.68753, "trades": 14, "taker_buy_volume": 52976.8, "taker_buy_quote": 2749.75035}, {"ts": 1775124840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 826.9, "quote_volume": 42.9988, "trades": 1, "taker_buy_volume": 826.9, "taker_buy_quote": 42.9988}, {"ts": 1775124900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 49618.5, "quote_volume": 2580.162, "trades": 6, "taker_buy_volume": 49618.5, "taker_buy_quote": 2580.162}, {"ts": 1775124960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 88313.5, "quote_volume": 4583.47065, "trades": 20, "taker_buy_volume": 39404.1, "taker_buy_quote": 2045.07279}, {"ts": 1775125020000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 69521.0, "quote_volume": 3601.55774, "trades": 13, "taker_buy_volume": 3699.4, "taker_buy_quote": 191.99886}, {"ts": 1775125080000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4973.2, "quote_volume": 257.78152, "trades": 4, "taker_buy_volume": 1697.6, "taker_buy_quote": 88.10544}, {"ts": 1775125140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 47177.9, "quote_volume": 2448.53301, "trades": 14, "taker_buy_volume": 41647.6, "taker_buy_quote": 2161.51044}, {"ts": 1775125200000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 5533.6, "quote_volume": 287.66023, "trades": 4, "taker_buy_volume": 4663.9, "taker_buy_quote": 242.5228}, {"ts": 1775125260000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 137500.9, "quote_volume": 7138.95329, "trades": 30, "taker_buy_volume": 109209.8, "taker_buy_quote": 5670.6452}, {"ts": 1775125320000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 408233.7, "quote_volume": 21160.55925, "trades": 51, "taker_buy_volume": 42685.9, "taker_buy_quote": 2213.47629}, {"ts": 1775125380000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 6282.7, "quote_volume": 326.05289, "trades": 5, "taker_buy_volume": 6090.3, "taker_buy_quote": 316.08657}, {"ts": 1775125440000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 198511.3, "quote_volume": 10303.30114, "trades": 27, "taker_buy_volume": 157356.1, "taker_buy_quote": 8167.61199}, {"ts": 1775125500000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 107366.6, "quote_volume": 5571.38496, "trades": 25, "taker_buy_volume": 95759.7, "taker_buy_quote": 4969.92843}, {"ts": 1775125560000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 21733.2, "quote_volume": 1128.93467, "trades": 14, "taker_buy_volume": 21733.2, "taker_buy_quote": 1128.93467}, {"ts": 1775125620000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 21246.4, "quote_volume": 1104.6181, "trades": 3, "taker_buy_volume": 19299.4, "taker_buy_quote": 1003.5688}, {"ts": 1775125680000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2157.9, "quote_volume": 112.07505, "trades": 3, "taker_buy_volume": 800.4, "taker_buy_quote": 41.6208}, {"ts": 1775125740000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 19159.5, "quote_volume": 996.02841, "trades": 4, "taker_buy_volume": 16503.6, "taker_buy_quote": 858.1872}, {"ts": 1775125800000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 20243.5, "quote_volume": 1052.64072, "trades": 5, "taker_buy_volume": 20030.7, "taker_buy_quote": 1041.5964}, {"ts": 1775125860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3604.5, "quote_volume": 187.434, "trades": 1, "taker_buy_volume": 3604.5, "taker_buy_quote": 187.434}, {"ts": 1775125920000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 63385.5, "quote_volume": 3297.40755, "trades": 14, "taker_buy_volume": 63289.4, "taker_buy_quote": 3292.41035}, {"ts": 1775125980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2015.2, "quote_volume": 104.99192, "trades": 2, "taker_buy_volume": 2015.2, "taker_buy_quote": 104.99192}, {"ts": 1775126040000, "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": 1775126100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4030.6, "quote_volume": 209.99426, "trades": 5, "taker_buy_volume": 4030.6, "taker_buy_quote": 209.99426}, {"ts": 1775126160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 28688.4, "quote_volume": 1494.66564, "trades": 6, "taker_buy_volume": 28688.4, "taker_buy_quote": 1494.66564}, {"ts": 1775126220000, "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": 1775126280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 108395.4, "quote_volume": 5636.5608, "trades": 18, "taker_buy_volume": 19018.6, "taker_buy_quote": 988.9672}, {"ts": 1775126340000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 2415.9, "quote_volume": 125.49951, "trades": 4, "taker_buy_volume": 1143.0, "taker_buy_quote": 59.436}, {"ts": 1775126400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1262.5, "quote_volume": 65.65, "trades": 1, "taker_buy_volume": 1262.5, "taker_buy_quote": 65.65}, {"ts": 1775126460000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 26523.8, "quote_volume": 1378.60695, "trades": 6, "taker_buy_volume": 20217.3, "taker_buy_quote": 1051.2996}, {"ts": 1775126520000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 5127.5, "quote_volume": 266.13396, "trades": 5, "taker_buy_volume": 167.1, "taker_buy_quote": 8.6892}, {"ts": 1775126580000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 99443.9, "quote_volume": 5171.65752, "trades": 12, "taker_buy_volume": 96903.1, "taker_buy_quote": 5039.79}, {"ts": 1775126640000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 115742.4, "quote_volume": 6018.25184, "trades": 17, "taker_buy_volume": 62193.0, "taker_buy_quote": 3234.036}, {"ts": 1775126700000, "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": 1775126760000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 82000.3, "quote_volume": 4265.39003, "trades": 18, "taker_buy_volume": 82000.3, "taker_buy_quote": 4265.39003}, {"ts": 1775126820000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 10740.9, "quote_volume": 559.15304, "trades": 4, "taker_buy_volume": 6262.4, "taker_buy_quote": 326.27104}, {"ts": 1775126880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 630.4, "quote_volume": 32.84384, "trades": 1, "taker_buy_volume": 630.4, "taker_buy_quote": 32.84384}, {"ts": 1775126940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1157.8, "quote_volume": 60.2056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 62944.1, "quote_volume": 3273.0932, "trades": 19, "taker_buy_volume": 6293.1, "taker_buy_quote": 327.2412}, {"ts": 1775127060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 136345.4, "quote_volume": 7089.9608, "trades": 26, "taker_buy_volume": 80034.5, "taker_buy_quote": 4161.794}, {"ts": 1775127120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3668.4, "quote_volume": 190.7568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "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": 1775127240000, "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": 1775127300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1629.3, "quote_volume": 84.7236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127360000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 55181.6, "quote_volume": 2869.34091, "trades": 17, "taker_buy_volume": 7243.2, "taker_buy_quote": 376.6464}, {"ts": 1775127420000, "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": 1775127480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1494.4, "quote_volume": 77.7088, "trades": 1, "taker_buy_volume": 1494.4, "taker_buy_quote": 77.7088}, {"ts": 1775127540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2493.4, "quote_volume": 129.6568, "trades": 2, "taker_buy_volume": 2493.4, "taker_buy_quote": 129.6568}, {"ts": 1775127600000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 144.2, "quote_volume": 7.4984, "trades": 1, "taker_buy_volume": 144.2, "taker_buy_quote": 7.4984}, {"ts": 1775127660000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 8653.8, "quote_volume": 449.9976, "trades": 2, "taker_buy_volume": 8653.8, "taker_buy_quote": 449.9976}, {"ts": 1775127720000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 110301.7, "quote_volume": 5734.43244, "trades": 20, "taker_buy_volume": 97742.1, "taker_buy_quote": 5082.5892}, {"ts": 1775127780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2499.9, "quote_volume": 129.9948, "trades": 4, "taker_buy_volume": 2499.9, "taker_buy_quote": 129.9948}, {"ts": 1775127840000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 178657.4, "quote_volume": 9274.24388, "trades": 34, "taker_buy_volume": 19248.2, "taker_buy_quote": 1000.9064}, {"ts": 1775127900000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 103985.9, "quote_volume": 5397.64414, "trades": 28, "taker_buy_volume": 48493.9, "taker_buy_quote": 2517.60934}, {"ts": 1775127960000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 1530.4, "quote_volume": 79.56163, "trades": 3, "taker_buy_volume": 1338.7, "taker_buy_quote": 69.6124}, {"ts": 1775128020000, "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": 1775128080000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 12215.4, "quote_volume": 634.16408, "trades": 4, "taker_buy_volume": 1848.2, "taker_buy_quote": 96.1064}, {"ts": 1775128140000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 155923.8, "quote_volume": 8092.50963, "trades": 30, "taker_buy_volume": 57453.7, "taker_buy_quote": 2981.91144}, {"ts": 1775128200000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1646.6, "quote_volume": 85.45854, "trades": 2, "taker_buy_volume": 1646.6, "taker_buy_quote": 85.45854}, {"ts": 1775128260000, "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": 1775128320000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 483279.8, "quote_volume": 24995.20575, "trades": 50, "taker_buy_volume": 40639.6, "taker_buy_quote": 2105.19583}, {"ts": 1775128380000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 10814.3, "quote_volume": 560.18074, "trades": 7, "taker_buy_volume": 10814.3, "taker_buy_quote": 560.18074}, {"ts": 1775128440000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 884.8, "quote_volume": 45.83264, "trades": 2, "taker_buy_volume": 884.8, "taker_buy_quote": 45.83264}, {"ts": 1775128500000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 176313.3, "quote_volume": 9130.3455, "trades": 69, "taker_buy_volume": 141321.0, "taker_buy_quote": 7320.74359}, {"ts": 1775128560000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 21557.7, "quote_volume": 1118.51216, "trades": 10, "taker_buy_volume": 900.0, "taker_buy_quote": 46.71}, {"ts": 1775128620000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 95497.7, "quote_volume": 4956.4134, "trades": 14, "taker_buy_volume": 95497.7, "taker_buy_quote": 4956.4134}, {"ts": 1775128680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 617.4, "quote_volume": 32.1048, "trades": 1, "taker_buy_volume": 617.4, "taker_buy_quote": 32.1048}, {"ts": 1775128740000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 52201.1, "quote_volume": 2709.63734, "trades": 11, "taker_buy_volume": 4002.5, "taker_buy_quote": 208.13}, {"ts": 1775128800000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 53921.9, "quote_volume": 2803.8988, "trades": 8, "taker_buy_volume": 53521.9, "taker_buy_quote": 2783.1388}, {"ts": 1775128860000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 23706.3, "quote_volume": 1232.50915, "trades": 7, "taker_buy_volume": 21521.8, "taker_buy_quote": 1119.1336}, {"ts": 1775128920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 20369.7, "quote_volume": 1059.2244, "trades": 9, "taker_buy_volume": 20369.7, "taker_buy_quote": 1059.2244}, {"ts": 1775128980000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 56727.1, "quote_volume": 2949.89444, "trades": 16, "taker_buy_volume": 56597.6, "taker_buy_quote": 2943.17339}, {"ts": 1775129040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 959.6, "quote_volume": 49.99516, "trades": 1, "taker_buy_volume": 959.6, "taker_buy_quote": 49.99516}, {"ts": 1775129100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1778.9, "quote_volume": 92.68069, "trades": 4, "taker_buy_volume": 1778.9, "taker_buy_quote": 92.68069}, {"ts": 1775129160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 29297.2, "quote_volume": 1526.38412, "trades": 6, "taker_buy_volume": 29297.2, "taker_buy_quote": 1526.38412}, {"ts": 1775129220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 823.6, "quote_volume": 42.90956, "trades": 1, "taker_buy_volume": 823.6, "taker_buy_quote": 42.90956}, {"ts": 1775129280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1000.0, "quote_volume": 52.1, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 52.1}, {"ts": 1775129340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 20714.0, "quote_volume": 1079.1994, "trades": 5, "taker_buy_volume": 20714.0, "taker_buy_quote": 1079.1994}, {"ts": 1775129400000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 383.8, "quote_volume": 19.99598, "trades": 1, "taker_buy_volume": 383.8, "taker_buy_quote": 19.99598}, {"ts": 1775129460000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 125441.0, "quote_volume": 6522.0259, "trades": 21, "taker_buy_volume": 9169.2, "taker_buy_quote": 476.8692}, {"ts": 1775129520000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 53581.2, "quote_volume": 2787.0512, "trades": 11, "taker_buy_volume": 47696.4, "taker_buy_quote": 2481.0416}, {"ts": 1775129580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 10000.0, "quote_volume": 521.0, "trades": 2, "taker_buy_volume": 10000.0, "taker_buy_quote": 521.0}, {"ts": 1775129640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 129727.8, "quote_volume": 6745.8456, "trades": 19, "taker_buy_volume": 18992.1, "taker_buy_quote": 987.5892}, {"ts": 1775129700000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 104783.1, "quote_volume": 5444.5595, "trades": 44, "taker_buy_volume": 37422.6, "taker_buy_quote": 1944.08062}, {"ts": 1775129760000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 38572.0, "quote_volume": 2002.33262, "trades": 10, "taker_buy_volume": 4458.2, "taker_buy_quote": 231.8264}, {"ts": 1775129820000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 111709.8, "quote_volume": 5797.73862, "trades": 28, "taker_buy_volume": 27344.1, "taker_buy_quote": 1419.15879}, {"ts": 1775129880000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 117.9, "quote_volume": 6.10722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129940000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 9869.4, "quote_volume": 511.24557, "trades": 2, "taker_buy_volume": 106.5, "taker_buy_quote": 5.52735}, {"ts": 1775130000000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 38539.9, "quote_volume": 2000.17887, "trades": 6, "taker_buy_volume": 38120.5, "taker_buy_quote": 1978.45395}, {"ts": 1775130060000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 61722.2, "quote_volume": 3197.36462, "trades": 7, "taker_buy_volume": 1546.6, "taker_buy_quote": 80.26854}, {"ts": 1775130120000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 158.4, "quote_volume": 8.20512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130180000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 63786.9, "quote_volume": 3311.37051, "trades": 10, "taker_buy_volume": 63786.9, "taker_buy_quote": 3311.37051}, {"ts": 1775130240000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 52111.5, "quote_volume": 2704.58685, "trades": 11, "taker_buy_volume": 18953.9, "taker_buy_quote": 983.70741}, {"ts": 1775130300000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 834.7, "quote_volume": 43.23746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2093.1, "quote_volume": 108.42258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130420000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1497.3, "quote_volume": 77.56014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130480000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 11720.1, "quote_volume": 607.10118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 214470.5, "quote_volume": 11106.26136, "trades": 43, "taker_buy_volume": 69885.2, "taker_buy_quote": 3620.05336}, {"ts": 1775130600000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 61884.4, "quote_volume": 3205.62661, "trades": 16, "taker_buy_volume": 30277.7, "taker_buy_quote": 1568.39955}, {"ts": 1775130660000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 5691.1, "quote_volume": 294.79898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4524.6, "quote_volume": 234.49536, "trades": 4, "taker_buy_volume": 1210.8, "taker_buy_quote": 62.84052}, {"ts": 1775130780000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 85815.3, "quote_volume": 4445.23254, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130840000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 214450.7, "quote_volume": 11108.57514, "trades": 50, "taker_buy_volume": 72217.6, "taker_buy_quote": 3740.90056}, {"ts": 1775130900000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 85907.6, "quote_volume": 4450.00036, "trades": 20, "taker_buy_volume": 66555.7, "taker_buy_quote": 3447.58526}, {"ts": 1775130960000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 15413.5, "quote_volume": 796.87795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131020000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 4312.3, "quote_volume": 222.95814, "trades": 2, "taker_buy_volume": 122.3, "taker_buy_quote": 6.33514}, {"ts": 1775131080000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 22631.9, "quote_volume": 1170.06923, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131140000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 116.0, "quote_volume": 5.9972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 206518.5, "quote_volume": 10677.04901, "trades": 59, "taker_buy_volume": 116139.2, "taker_buy_quote": 6004.4392}, {"ts": 1775131260000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 142048.8, "quote_volume": 7357.40943, "trades": 30, "taker_buy_volume": 108999.1, "taker_buy_quote": 5646.15338}, {"ts": 1775131320000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 103487.9, "quote_volume": 5360.67322, "trades": 38, "taker_buy_volume": 55868.1, "taker_buy_quote": 2893.96758}, {"ts": 1775131380000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 126493.7, "quote_volume": 6552.4478, "trades": 17, "taker_buy_volume": 741.4, "taker_buy_quote": 38.47866}, {"ts": 1775131440000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 27795.3, "quote_volume": 1439.79654, "trades": 13, "taker_buy_volume": 11325.9, "taker_buy_quote": 586.68162}, {"ts": 1775131500000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 12856.2, "quote_volume": 666.10607, "trades": 3, "taker_buy_volume": 1549.1, "taker_buy_quote": 80.39829}, {"ts": 1775131560000, "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": 1775131620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1388.2, "quote_volume": 72.04758, "trades": 2, "taker_buy_volume": 1388.2, "taker_buy_quote": 72.04758}, {"ts": 1775131680000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 54109.9, "quote_volume": 2802.96705, "trades": 18, "taker_buy_volume": 50419.8, "taker_buy_quote": 2611.81987}, {"ts": 1775131740000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 48635.9, "quote_volume": 2519.36099, "trades": 15, "taker_buy_volume": 23671.8, "taker_buy_quote": 1226.22061}, {"ts": 1775131800000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 141868.2, "quote_volume": 7348.93734, "trades": 25, "taker_buy_volume": 76543.9, "taker_buy_quote": 3965.1386}, {"ts": 1775131860000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 53539.8, "quote_volume": 2773.57164, "trades": 10, "taker_buy_volume": 2100.0, "taker_buy_quote": 108.99}, {"ts": 1775131920000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 25328.7, "quote_volume": 1312.02666, "trades": 13, "taker_buy_volume": 20173.7, "taker_buy_quote": 1044.99766}, {"ts": 1775131980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 11041.9, "quote_volume": 573.07461, "trades": 4, "taker_buy_volume": 11041.9, "taker_buy_quote": 573.07461}, {"ts": 1775132040000, "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": 1775132100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 697.9, "quote_volume": 36.22101, "trades": 1, "taker_buy_volume": 697.9, "taker_buy_quote": 36.22101}, {"ts": 1775132160000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 149404.3, "quote_volume": 7739.2123, "trades": 27, "taker_buy_volume": 88725.8, "taker_buy_quote": 4596.066}, {"ts": 1775132220000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 7205.8, "quote_volume": 373.33098, "trades": 4, "taker_buy_volume": 705.4, "taker_buy_quote": 36.61026}, {"ts": 1775132280000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 848.0, "quote_volume": 44.0112, "trades": 1, "taker_buy_volume": 848.0, "taker_buy_quote": 44.0112}, {"ts": 1775132340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 789.2, "quote_volume": 40.95948, "trades": 2, "taker_buy_volume": 789.2, "taker_buy_quote": 40.95948}, {"ts": 1775132400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1330.8, "quote_volume": 69.06852, "trades": 2, "taker_buy_volume": 1330.8, "taker_buy_quote": 69.06852}, {"ts": 1775132460000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 104400.4, "quote_volume": 5408.0024, "trades": 34, "taker_buy_volume": 10345.4, "taker_buy_quote": 535.9534}, {"ts": 1775132520000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 661.5, "quote_volume": 34.33185, "trades": 1, "taker_buy_volume": 661.5, "taker_buy_quote": 34.33185}, {"ts": 1775132580000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 24600.8, "quote_volume": 1277.10169, "trades": 25, "taker_buy_volume": 22427.9, "taker_buy_quote": 1164.32818}, {"ts": 1775132640000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 56734.8, "quote_volume": 2944.53612, "trades": 11, "taker_buy_volume": 47788.2, "taker_buy_quote": 2480.20758}, {"ts": 1775132700000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 96672.5, "quote_volume": 5017.3735, "trades": 32, "taker_buy_volume": 42976.5, "taker_buy_quote": 2230.5511}, {"ts": 1775132760000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 18540.8, "quote_volume": 962.26752, "trades": 8, "taker_buy_volume": 18540.8, "taker_buy_quote": 962.26752}, {"ts": 1775132820000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 88910.9, "quote_volume": 4615.30611, "trades": 13, "taker_buy_volume": 80418.2, "taker_buy_quote": 4174.53498}, {"ts": 1775132880000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7140.1, "quote_volume": 371.2852, "trades": 3, "taker_buy_volume": 7140.1, "taker_buy_quote": 371.2852}, {"ts": 1775132940000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 6967.3, "quote_volume": 361.67399, "trades": 2, "taker_buy_volume": 711.2, "taker_buy_quote": 36.9824}, {"ts": 1775133000000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 89575.5, "quote_volume": 4649.19247, "trades": 32, "taker_buy_volume": 64498.8, "taker_buy_quote": 3347.71174}, {"ts": 1775133060000, "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": 1775133120000, "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": 1775133180000, "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": 1775133240000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 38064.8, "quote_volume": 1979.32582, "trades": 3, "taker_buy_volume": 37627.0, "taker_buy_quote": 1956.604}, {"ts": 1775133300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 70738.1, "quote_volume": 3678.3812, "trades": 24, "taker_buy_volume": 33004.0, "taker_buy_quote": 1716.208}, {"ts": 1775133360000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 37603.1, "quote_volume": 1955.23699, "trades": 21, "taker_buy_volume": 14178.0, "taker_buy_quote": 737.256}, {"ts": 1775133420000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 22419.6, "quote_volume": 1165.80113, "trades": 7, "taker_buy_volume": 22238.9, "taker_buy_quote": 1156.4228}, {"ts": 1775133480000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 42023.1, "quote_volume": 2185.18719, "trades": 25, "taker_buy_volume": 35618.0, "taker_buy_quote": 1852.136}, {"ts": 1775133540000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 27331.2, "quote_volume": 1421.14858, "trades": 17, "taker_buy_volume": 9429.8, "taker_buy_quote": 490.3496}, {"ts": 1775133600000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 300.0, "quote_volume": 15.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133660000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 12824.5, "quote_volume": 667.29246, "trades": 5, "taker_buy_volume": 4184.6, "taker_buy_quote": 218.01766}, {"ts": 1775133720000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1873.4, "quote_volume": 97.60414, "trades": 2, "taker_buy_volume": 1873.4, "taker_buy_quote": 97.60414}, {"ts": 1775133780000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 1693.0, "quote_volume": 88.1853, "trades": 5, "taker_buy_volume": 1493.0, "taker_buy_quote": 77.7853}, {"ts": 1775133840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 162048.4, "quote_volume": 8442.72164, "trades": 34, "taker_buy_volume": 113705.8, "taker_buy_quote": 5924.07218}, {"ts": 1775133900000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 63275.5, "quote_volume": 3290.34211, "trades": 20, "taker_buy_volume": 32672.9, "taker_buy_quote": 1699.00691}, {"ts": 1775133960000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 59067.6, "quote_volume": 3072.41046, "trades": 22, "taker_buy_volume": 26405.2, "taker_buy_quote": 1373.96566}, {"ts": 1775134020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 34961.3, "quote_volume": 1817.9876, "trades": 12, "taker_buy_volume": 33333.4, "taker_buy_quote": 1733.3368}, {"ts": 1775134080000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 65747.6, "quote_volume": 3419.01914, "trades": 22, "taker_buy_volume": 13660.2, "taker_buy_quote": 710.47434}, {"ts": 1775134140000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 26764.4, "quote_volume": 1391.64008, "trades": 20, "taker_buy_volume": 2522.3, "taker_buy_quote": 131.1596}, {"ts": 1775134200000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 63295.7, "quote_volume": 3291.11347, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 961.5, "quote_volume": 49.998, "trades": 1, "taker_buy_volume": 961.5, "taker_buy_quote": 49.998}, {"ts": 1775134320000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 295259.1, "quote_volume": 15325.105, "trades": 34, "taker_buy_volume": 11577.1, "taker_buy_quote": 602.0092}, {"ts": 1775134380000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 5443.7, "quote_volume": 283.02, "trades": 10, "taker_buy_volume": 4919.7, "taker_buy_quote": 255.8244}, {"ts": 1775134440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 166.3, "quote_volume": 8.63097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 24087.7, "quote_volume": 1250.15163, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 11627.2, "quote_volume": 603.45168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "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": 1775134680000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 12653.2, "quote_volume": 656.7678, "trades": 6, "taker_buy_volume": 667.2, "taker_buy_quote": 34.6944}, {"ts": 1775134740000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 105300.6, "quote_volume": 5463.7215, "trades": 32, "taker_buy_volume": 1800.0, "taker_buy_quote": 93.33}, {"ts": 1775134800000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 45262.6, "quote_volume": 2344.60268, "trades": 33, "taker_buy_volume": 10038.2, "taker_buy_quote": 519.97876}, {"ts": 1775134860000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 129719.6, "quote_volume": 6718.38976, "trades": 48, "taker_buy_volume": 50102.3, "taker_buy_quote": 2595.37634}, {"ts": 1775134920000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 67328.9, "quote_volume": 3483.25781, "trades": 43, "taker_buy_volume": 35464.1, "taker_buy_quote": 1835.90278}, {"ts": 1775134980000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 11627.5, "quote_volume": 599.979, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135040000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 151581.8, "quote_volume": 7836.77906, "trades": 47, "taker_buy_volume": 60248.8, "taker_buy_quote": 3114.86296}, {"ts": 1775135100000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 11782.0, "quote_volume": 607.96667, "trades": 3, "taker_buy_volume": 154.7, "taker_buy_quote": 7.99799}, {"ts": 1775135160000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 20314.2, "quote_volume": 1050.24414, "trades": 10, "taker_buy_volume": 8328.2, "taker_buy_quote": 430.56794}, {"ts": 1775135220000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 36582.4, "quote_volume": 1890.14735, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135280000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 1225.8, "quote_volume": 63.3584, "trades": 6, "taker_buy_volume": 1071.2, "taker_buy_quote": 55.38104}, {"ts": 1775135340000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 22729.7, "quote_volume": 1173.45252, "trades": 8, "taker_buy_volume": 6000.0, "taker_buy_quote": 310.2}, {"ts": 1775135400000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 124776.9, "quote_volume": 6430.24015, "trades": 48, "taker_buy_volume": 12065.9, "taker_buy_quote": 622.60044}, {"ts": 1775135460000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 79852.9, "quote_volume": 4121.08954, "trades": 22, "taker_buy_volume": 58230.0, "taker_buy_quote": 3005.3479}, {"ts": 1775135520000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 71332.6, "quote_volume": 3676.20141, "trades": 19, "taker_buy_volume": 8763.4, "taker_buy_quote": 452.19144}, {"ts": 1775135580000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 62212.1, "quote_volume": 3208.24448, "trades": 29, "taker_buy_volume": 43213.3, "taker_buy_quote": 2229.80628}, {"ts": 1775135640000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 101832.2, "quote_volume": 5243.19557, "trades": 34, "taker_buy_volume": 42630.6, "taker_buy_quote": 2195.4759}, {"ts": 1775135700000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 729320.0, "quote_volume": 37478.07732, "trades": 97, "taker_buy_volume": 122176.3, "taker_buy_quote": 6285.55605}, {"ts": 1775135760000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 384186.7, "quote_volume": 19773.89624, "trades": 59, "taker_buy_volume": 256645.2, "taker_buy_quote": 13212.99067}, {"ts": 1775135820000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 286467.3, "quote_volume": 14728.92791, "trades": 55, "taker_buy_volume": 191701.9, "taker_buy_quote": 9858.11119}, {"ts": 1775135880000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 38931.5, "quote_volume": 2002.26369, "trades": 12, "taker_buy_volume": 11845.9, "taker_buy_quote": 610.06385}, {"ts": 1775135940000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 23703.8, "quote_volume": 1218.37532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136000000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 22638.6, "quote_volume": 1166.59057, "trades": 12, "taker_buy_volume": 19296.9, "taker_buy_quote": 994.49302}, {"ts": 1775136060000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 11879.6, "quote_volume": 611.7994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 13563.9, "quote_volume": 698.56213, "trades": 5, "taker_buy_volume": 212.8, "taker_buy_quote": 10.98048}, {"ts": 1775136180000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 43667.0, "quote_volume": 2247.78484, "trades": 14, "taker_buy_volume": 29855.1, "taker_buy_quote": 1537.63472}, {"ts": 1775136240000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 40428.6, "quote_volume": 2080.8327, "trades": 18, "taker_buy_volume": 24143.6, "taker_buy_quote": 1243.3954}, {"ts": 1775136300000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 12791.2, "quote_volume": 658.82992, "trades": 4, "taker_buy_volume": 831.2, "taker_buy_quote": 42.88992}, {"ts": 1775136360000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 62525.9, "quote_volume": 3220.71162, "trades": 22, "taker_buy_volume": 13848.6, "taker_buy_quote": 713.83067}, {"ts": 1775136420000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 94442.9, "quote_volume": 4863.74581, "trades": 27, "taker_buy_volume": 41085.9, "taker_buy_quote": 2115.92385}, {"ts": 1775136480000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 61836.1, "quote_volume": 3184.55915, "trades": 15, "taker_buy_volume": 10208.8, "taker_buy_quote": 525.7532}, {"ts": 1775136540000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 42045.8, "quote_volume": 2163.75758, "trades": 16, "taker_buy_volume": 7800.0, "taker_buy_quote": 401.7}, {"ts": 1775136600000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 44101.5, "quote_volume": 2270.04302, "trades": 18, "taker_buy_volume": 26422.1, "taker_buy_quote": 1360.73815}, {"ts": 1775136660000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 78851.3, "quote_volume": 4053.38461, "trades": 24, "taker_buy_volume": 44377.5, "taker_buy_quote": 2281.43129}, {"ts": 1775136720000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 595577.2, "quote_volume": 30647.94937, "trades": 86, "taker_buy_volume": 490704.7, "taker_buy_quote": 25257.50287}, {"ts": 1775136780000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 25174.9, "quote_volume": 1292.72237, "trades": 12, "taker_buy_volume": 12500.0, "taker_buy_quote": 642.5}, {"ts": 1775136840000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 40981.3, "quote_volume": 2105.2761, "trades": 19, "taker_buy_volume": 4137.1, "taker_buy_quote": 212.64694}, {"ts": 1775136900000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 121710.7, "quote_volume": 6243.76883, "trades": 44, "taker_buy_volume": 54196.3, "taker_buy_quote": 2780.28011}, {"ts": 1775136960000, "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 172906.0, "quote_volume": 8873.26156, "trades": 50, "taker_buy_volume": 104663.1, "taker_buy_quote": 5372.55079}, {"ts": 1775137020000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 14271.0, "quote_volume": 732.1023, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137080000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 17627.2, "quote_volume": 904.87536, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 308.4}, {"ts": 1775137140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 249069.7, "quote_volume": 12777.27561, "trades": 127, "taker_buy_volume": 89798.6, "taker_buy_quote": 4606.66818}, {"ts": 1775137200000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 123030.9, "quote_volume": 6312.08517, "trades": 27, "taker_buy_volume": 109211.3, "taker_buy_quote": 5603.13969}, {"ts": 1775137260000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 15291.1, "quote_volume": 785.76254, "trades": 18, "taker_buy_volume": 13291.1, "taker_buy_quote": 683.16254}, {"ts": 1775137320000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 26004.1, "quote_volume": 1336.17923, "trades": 12, "taker_buy_volume": 4794.0, "taker_buy_quote": 246.4116}, {"ts": 1775137380000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 168999.6, "quote_volume": 8669.67948, "trades": 36, "taker_buy_volume": 67206.8, "taker_buy_quote": 3447.70884}, {"ts": 1775137440000, "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": 1775137500000, "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 321337.6, "quote_volume": 16475.63549, "trades": 44, "taker_buy_volume": 28165.3, "taker_buy_quote": 1445.45517}, {"ts": 1775137560000, "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 182631.8, "quote_volume": 9389.0601, "trades": 24, "taker_buy_volume": 181682.9, "taker_buy_quote": 9340.38153}, {"ts": 1775137620000, "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": 1775137680000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 122814.7, "quote_volume": 6312.65541, "trades": 33, "taker_buy_volume": 39119.9, "taker_buy_quote": 2010.78227}, {"ts": 1775137740000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 42679.9, "quote_volume": 2193.77531, "trades": 9, "taker_buy_volume": 42679.9, "taker_buy_quote": 2193.77531}, {"ts": 1775137800000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 852.3, "quote_volume": 43.86506, "trades": 3, "taker_buy_volume": 568.4, "taker_buy_quote": 29.2726}, {"ts": 1775137860000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4058.0, "quote_volume": 208.5812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137920000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 37688.4, "quote_volume": 1936.89135, "trades": 20, "taker_buy_volume": 20178.3, "taker_buy_quote": 1037.16462}, {"ts": 1775137980000, "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 85025.2, "quote_volume": 4361.9291, "trades": 56, "taker_buy_volume": 46257.0, "taker_buy_quote": 2373.31118}, {"ts": 1775138040000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 9265.1, "quote_volume": 474.75049, "trades": 10, "taker_buy_volume": 3773.7, "taker_buy_quote": 193.59081}, {"ts": 1775138100000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 81922.7, "quote_volume": 4203.94114, "trades": 19, "taker_buy_volume": 81013.0, "taker_buy_quote": 4157.27353}, {"ts": 1775138160000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 91435.7, "quote_volume": 4692.5553, "trades": 22, "taker_buy_volume": 53233.3, "taker_buy_quote": 2732.77218}, {"ts": 1775138220000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 1389.3, "quote_volume": 71.29328, "trades": 3, "taker_buy_volume": 221.9, "taker_buy_quote": 11.40566}, {"ts": 1775138280000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2678.0, "quote_volume": 137.6492, "trades": 4, "taker_buy_volume": 2678.0, "taker_buy_quote": 137.6492}, {"ts": 1775138340000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 24026.4, "quote_volume": 1234.95696, "trades": 7, "taker_buy_volume": 24026.4, "taker_buy_quote": 1234.95696}, {"ts": 1775138400000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 13946.5, "quote_volume": 715.57036, "trades": 8, "taker_buy_volume": 1149.1, "taker_buy_quote": 59.06374}, {"ts": 1775138460000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 127677.8, "quote_volume": 6551.65008, "trades": 27, "taker_buy_volume": 58676.7, "taker_buy_quote": 3011.89365}, {"ts": 1775138520000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 257372.6, "quote_volume": 13203.27166, "trades": 35, "taker_buy_volume": 119373.8, "taker_buy_quote": 6123.93322}, {"ts": 1775138580000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 85698.5, "quote_volume": 4396.43305, "trades": 21, "taker_buy_volume": 85698.5, "taker_buy_quote": 4396.43305}, {"ts": 1775138640000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 534.0, "quote_volume": 27.4476, "trades": 1, "taker_buy_volume": 534.0, "taker_buy_quote": 27.4476}, {"ts": 1775138700000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 54576.3, "quote_volume": 2799.76419, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138760000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 134620.7, "quote_volume": 6923.71597, "trades": 30, "taker_buy_volume": 134418.7, "taker_buy_quote": 6913.33317}, {"ts": 1775138820000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 170516.3, "quote_volume": 8764.04098, "trades": 44, "taker_buy_volume": 60885.7, "taker_buy_quote": 3129.80451}, {"ts": 1775138880000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 107142.4, "quote_volume": 5506.67161, "trades": 41, "taker_buy_volume": 17405.9, "taker_buy_quote": 894.66326}, {"ts": 1775138940000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 125184.0, "quote_volume": 6433.7076, "trades": 28, "taker_buy_volume": 87154.9, "taker_buy_quote": 4479.76186}, {"ts": 1775139000000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 58203.7, "quote_volume": 2991.67018, "trades": 14, "taker_buy_volume": 27221.7, "taker_buy_quote": 1399.19538}, {"ts": 1775139060000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 48006.0, "quote_volume": 2468.58176, "trades": 25, "taker_buy_volume": 46531.2, "taker_buy_quote": 2392.62956}, {"ts": 1775139120000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 68176.7, "quote_volume": 3511.10005, "trades": 22, "taker_buy_volume": 36887.6, "taker_buy_quote": 1899.7114}, {"ts": 1775139180000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 369.9, "quote_volume": 19.02586, "trades": 2, "taker_buy_volume": 130.0, "taker_buy_quote": 6.695}, {"ts": 1775139240000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1165.0, "quote_volume": 59.9975, "trades": 1, "taker_buy_volume": 1165.0, "taker_buy_quote": 59.9975}, {"ts": 1775139300000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 31321.2, "quote_volume": 1609.90968, "trades": 18, "taker_buy_volume": 13863.1, "taker_buy_quote": 712.56334}, {"ts": 1775139360000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 139642.8, "quote_volume": 7177.24214, "trades": 48, "taker_buy_volume": 100139.4, "taker_buy_quote": 5147.16516}, {"ts": 1775139420000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 2645.9, "quote_volume": 135.82467, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 46.26}, {"ts": 1775139480000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2955.1, "quote_volume": 151.89214, "trades": 6, "taker_buy_volume": 2955.1, "taker_buy_quote": 151.89214}, {"ts": 1775139540000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 202614.7, "quote_volume": 10414.37866, "trades": 54, "taker_buy_volume": 77325.6, "taker_buy_quote": 3974.53584}, {"ts": 1775139600000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 28405.7, "quote_volume": 1459.22125, "trades": 7, "taker_buy_volume": 20088.4, "taker_buy_quote": 1032.54376}, {"ts": 1775139660000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 24569.2, "quote_volume": 1262.9928, "trades": 8, "taker_buy_volume": 24569.2, "taker_buy_quote": 1262.9928}, {"ts": 1775139720000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 25343.9, "quote_volume": 1305.21085, "trades": 17, "taker_buy_volume": 12363.1, "taker_buy_quote": 636.69965}, {"ts": 1775139780000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 34152.8, "quote_volume": 1758.8692, "trades": 20, "taker_buy_volume": 17873.5, "taker_buy_quote": 920.48525}, {"ts": 1775139840000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 35061.1, "quote_volume": 1805.58016, "trades": 22, "taker_buy_volume": 17118.7, "taker_buy_quote": 881.61305}, {"ts": 1775139900000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 5472.6, "quote_volume": 281.2632, "trades": 12, "taker_buy_volume": 1323.7, "taker_buy_quote": 68.03818}, {"ts": 1775139960000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 90142.3, "quote_volume": 4633.31422, "trades": 23, "taker_buy_volume": 58663.7, "taker_buy_quote": 3015.31418}, {"ts": 1775140020000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 334802.3, "quote_volume": 17208.73742, "trades": 29, "taker_buy_volume": 195368.8, "taker_buy_quote": 10041.95632}, {"ts": 1775140080000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 24552.0, "quote_volume": 1261.72337, "trades": 10, "taker_buy_volume": 22057.7, "taker_buy_quote": 1133.76578}, {"ts": 1775140140000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 100479.3, "quote_volume": 5164.63602, "trades": 18, "taker_buy_volume": 29175.1, "taker_buy_quote": 1499.60014}, {"ts": 1775140200000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 8016.2, "quote_volume": 412.03268, "trades": 18, "taker_buy_volume": 4977.3, "taker_buy_quote": 255.83322}, {"ts": 1775140260000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 39802.9, "quote_volume": 2050.55683, "trades": 31, "taker_buy_volume": 35210.6, "taker_buy_quote": 1814.05338}, {"ts": 1775140320000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 38188.0, "quote_volume": 1966.77889, "trades": 18, "taker_buy_volume": 19500.2, "taker_buy_quote": 1004.35719}, {"ts": 1775140380000, "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 80140.4, "quote_volume": 4137.39025, "trades": 55, "taker_buy_volume": 80140.4, "taker_buy_quote": 4137.39025}, {"ts": 1775140440000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 651655.3, "quote_volume": 33690.57901, "trades": 114, "taker_buy_volume": 404846.2, "taker_buy_quote": 20930.54854}, {"ts": 1775140500000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 40438.3, "quote_volume": 2092.9396, "trades": 31, "taker_buy_volume": 39426.8, "taker_buy_quote": 2040.64505}, {"ts": 1775140560000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 213490.0, "quote_volume": 11068.64726, "trades": 81, "taker_buy_volume": 68789.0, "taker_buy_quote": 3567.5973}, {"ts": 1775140620000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 244610.5, "quote_volume": 12708.7071, "trades": 49, "taker_buy_volume": 113642.9, "taker_buy_quote": 5907.82191}, {"ts": 1775140680000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 476291.7, "quote_volume": 24685.52986, "trades": 111, "taker_buy_volume": 256402.4, "taker_buy_quote": 13290.8279}, {"ts": 1775140740000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 51372.1, "quote_volume": 2665.6541, "trades": 28, "taker_buy_volume": 44893.2, "taker_buy_quote": 2329.95708}, {"ts": 1775140800000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 41477.8, "quote_volume": 2152.69782, "trades": 22, "taker_buy_volume": 24660.6, "taker_buy_quote": 1279.88514}, {"ts": 1775140860000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 64813.9, "quote_volume": 3363.84141, "trades": 28, "taker_buy_volume": 34099.1, "taker_buy_quote": 1769.74329}, {"ts": 1775140920000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 133821.0, "quote_volume": 6945.70572, "trades": 34, "taker_buy_volume": 64358.7, "taker_buy_quote": 3340.61235}, {"ts": 1775140980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 74296.7, "quote_volume": 3855.99873, "trades": 26, "taker_buy_volume": 50804.1, "taker_buy_quote": 2636.73279}, {"ts": 1775141040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 31262.8, "quote_volume": 1625.6656, "trades": 16, "taker_buy_volume": 25262.8, "taker_buy_quote": 1313.6656}, {"ts": 1775141100000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 125474.4, "quote_volume": 6528.25555, "trades": 46, "taker_buy_volume": 34571.4, "taker_buy_quote": 1801.16994}, {"ts": 1775141160000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 14214.4, "quote_volume": 737.8768, "trades": 14, "taker_buy_volume": 11128.3, "taker_buy_quote": 577.70821}, {"ts": 1775141220000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 9172.5, "quote_volume": 475.32817, "trades": 2, "taker_buy_volume": 1926.7, "taker_buy_quote": 99.99573}, {"ts": 1775141280000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 160.1, "quote_volume": 8.29318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1172.0, "quote_volume": 60.8268, "trades": 1, "taker_buy_volume": 1172.0, "taker_buy_quote": 60.8268}, {"ts": 1775141400000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 651962.6, "quote_volume": 33771.66268, "trades": 38, "taker_buy_volume": 10177.0, "taker_buy_quote": 527.1686}, {"ts": 1775141460000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 99280.2, "quote_volume": 5153.11077, "trades": 20, "taker_buy_volume": 99280.2, "taker_buy_quote": 5153.11077}, {"ts": 1775141520000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 56795.9, "quote_volume": 2947.77821, "trades": 32, "taker_buy_volume": 8740.4, "taker_buy_quote": 453.69776}, {"ts": 1775141580000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 60193.8, "quote_volume": 3123.45822, "trades": 20, "taker_buy_volume": 44479.9, "taker_buy_quote": 2308.50681}, {"ts": 1775141640000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 108441.4, "quote_volume": 5633.87789, "trades": 15, "taker_buy_volume": 91037.9, "taker_buy_quote": 4730.63624}, {"ts": 1775141700000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 106455.8, "quote_volume": 5535.69178, "trades": 65, "taker_buy_volume": 93132.0, "taker_buy_quote": 4842.864}, {"ts": 1775141760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2988.8, "quote_volume": 155.4176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141820000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 2503.8, "quote_volume": 130.21298, "trades": 2, "taker_buy_volume": 153.8, "taker_buy_quote": 8.01298}, {"ts": 1775141880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2000.0, "quote_volume": 104.2, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 104.2}, {"ts": 1775141940000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3724.4, "quote_volume": 194.04124, "trades": 4, "taker_buy_volume": 3724.4, "taker_buy_quote": 194.04124}, {"ts": 1775142000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 301848.7, "quote_volume": 15696.1324, "trades": 74, "taker_buy_volume": 128685.8, "taker_buy_quote": 6691.6616}, {"ts": 1775142060000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 15651.6, "quote_volume": 813.54089, "trades": 9, "taker_buy_volume": 12228.5, "taker_buy_quote": 635.882}, {"ts": 1775142120000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 50236.2, "quote_volume": 2607.35493, "trades": 12, "taker_buy_volume": 961.5, "taker_buy_quote": 49.998}, {"ts": 1775142180000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 1825.1, "quote_volume": 94.81884, "trades": 4, "taker_buy_volume": 961.5, "taker_buy_quote": 49.998}, {"ts": 1775142240000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 19426.1, "quote_volume": 1010.10661, "trades": 10, "taker_buy_volume": 18920.2, "taker_buy_quote": 983.8504}, {"ts": 1775142300000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4278.4, "quote_volume": 222.16457, "trades": 2, "taker_buy_volume": 1156.1, "taker_buy_quote": 60.1172}, {"ts": 1775142360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 209.7, "quote_volume": 10.9044, "trades": 1, "taker_buy_volume": 209.7, "taker_buy_quote": 10.9044}, {"ts": 1775142420000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 254817.5, "quote_volume": 13234.64363, "trades": 35, "taker_buy_volume": 170844.7, "taker_buy_quote": 8876.45531}, {"ts": 1775142480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 7361.0, "quote_volume": 382.0359, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142540000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 19716.0, "quote_volume": 1025.08256, "trades": 9, "taker_buy_volume": 18221.6, "taker_buy_quote": 947.5232}, {"ts": 1775142600000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 103128.0, "quote_volume": 5362.87, "trades": 28, "taker_buy_volume": 77045.1, "taker_buy_quote": 4006.5592}, {"ts": 1775142660000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 154949.2, "quote_volume": 8059.89086, "trades": 32, "taker_buy_volume": 77231.2, "taker_buy_quote": 4018.55486}, {"ts": 1775142720000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 2962.0, "quote_volume": 153.94983, "trades": 2, "taker_buy_volume": 2220.3, "taker_buy_quote": 115.4556}, {"ts": 1775142780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2238.8, "quote_volume": 116.4176, "trades": 2, "taker_buy_volume": 2238.8, "taker_buy_quote": 116.4176}, {"ts": 1775142840000, "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": 1775142900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 160436.7, "quote_volume": 8326.66473, "trades": 59, "taker_buy_volume": 77069.3, "taker_buy_quote": 3999.89667}, {"ts": 1775142960000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 22115.1, "quote_volume": 1145.56218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 11560.6, "quote_volume": 599.99514, "trades": 2, "taker_buy_volume": 11560.6, "taker_buy_quote": 599.99514}, {"ts": 1775143080000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 5964.3, "quote_volume": 309.51882, "trades": 4, "taker_buy_volume": 5680.8, "taker_buy_quote": 294.83352}, {"ts": 1775143140000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 42121.5, "quote_volume": 2186.08319, "trades": 28, "taker_buy_volume": 19105.3, "taker_buy_quote": 991.56507}, {"ts": 1775143200000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 706652.5, "quote_volume": 36591.36661, "trades": 51, "taker_buy_volume": 93124.6, "taker_buy_quote": 4816.64959}, {"ts": 1775143260000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 73483.4, "quote_volume": 3791.74344, "trades": 35, "taker_buy_volume": 27163.8, "taker_buy_quote": 1401.65208}, {"ts": 1775143320000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 35108.4, "quote_volume": 1811.63499, "trades": 11, "taker_buy_volume": 415.5, "taker_buy_quote": 21.48135}, {"ts": 1775143380000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 95951.8, "quote_volume": 4951.11288, "trades": 29, "taker_buy_volume": 72155.1, "taker_buy_quote": 3723.20316}, {"ts": 1775143440000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 1932.1, "quote_volume": 99.73955, "trades": 3, "taker_buy_volume": 431.9, "taker_buy_quote": 22.32923}, {"ts": 1775143500000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 4560.5, "quote_volume": 235.76776, "trades": 4, "taker_buy_volume": 4459.6, "taker_buy_quote": 230.56132}, {"ts": 1775143560000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 341.8, "quote_volume": 17.67106, "trades": 2, "taker_buy_volume": 341.8, "taker_buy_quote": 17.67106}, {"ts": 1775143620000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 73697.1, "quote_volume": 3810.14007, "trades": 17, "taker_buy_volume": 66256.8, "taker_buy_quote": 3425.47656}, {"ts": 1775143680000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 49977.3, "quote_volume": 2583.83844, "trades": 11, "taker_buy_volume": 120.3, "taker_buy_quote": 6.23154}, {"ts": 1775143740000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 202.4, "quote_volume": 10.48432, "trades": 2, "taker_buy_volume": 202.4, "taker_buy_quote": 10.48432}, {"ts": 1775143800000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 6522.2, "quote_volume": 337.83387, "trades": 3, "taker_buy_volume": 6361.3, "taker_buy_quote": 329.51534}, {"ts": 1775143860000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 168.5, "quote_volume": 8.7283, "trades": 1, "taker_buy_volume": 168.5, "taker_buy_quote": 8.7283}, {"ts": 1775143920000, "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": 1775143980000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 19589.9, "quote_volume": 1014.72833, "trades": 4, "taker_buy_volume": 19305.0, "taker_buy_quote": 999.999}, {"ts": 1775144040000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 37423.7, "quote_volume": 1938.26561, "trades": 19, "taker_buy_volume": 24981.5, "taker_buy_quote": 1294.0417}, {"ts": 1775144100000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3765.8, "quote_volume": 195.41814, "trades": 2, "taker_buy_volume": 3497.0, "taker_buy_quote": 181.4943}, {"ts": 1775144160000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 1538.1, "quote_volume": 79.70476, "trades": 2, "taker_buy_volume": 311.8, "taker_buy_quote": 16.18242}, {"ts": 1775144220000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 84273.8, "quote_volume": 4380.89026, "trades": 26, "taker_buy_volume": 71290.3, "taker_buy_quote": 3705.74826}, {"ts": 1775144280000, "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": 1775144340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 71453.8, "quote_volume": 3715.5976, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144400000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 25336.0, "quote_volume": 1315.23858, "trades": 20, "taker_buy_volume": 5262.1, "taker_buy_quote": 273.40317}, {"ts": 1775144460000, "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": 1775144520000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 131165.6, "quote_volume": 6807.24812, "trades": 25, "taker_buy_volume": 128700.4, "taker_buy_quote": 6679.55076}, {"ts": 1775144580000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 53233.6, "quote_volume": 2762.90267, "trades": 12, "taker_buy_volume": 52911.4, "taker_buy_quote": 2746.21271}, {"ts": 1775144640000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 400288.3, "quote_volume": 20866.87975, "trades": 63, "taker_buy_volume": 395559.0, "taker_buy_quote": 20620.95615}, {"ts": 1775144700000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 160047.2, "quote_volume": 8322.4544, "trades": 20, "taker_buy_volume": 5375.7, "taker_buy_quote": 279.5364}, {"ts": 1775144760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 192.3, "quote_volume": 9.9996, "trades": 2, "taker_buy_volume": 192.3, "taker_buy_quote": 9.9996}, {"ts": 1775144820000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 57957.4, "quote_volume": 3013.74415, "trades": 17, "taker_buy_volume": 22171.0, "taker_buy_quote": 1152.892}, {"ts": 1775144880000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 18372.2, "quote_volume": 953.51718, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2067.1, "quote_volume": 107.28249, "trades": 4, "taker_buy_volume": 2067.1, "taker_buy_quote": 107.28249}, {"ts": 1775145000000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 21701.0, "quote_volume": 1124.1118, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145060000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 137804.3, "quote_volume": 7124.54022, "trades": 20, "taker_buy_volume": 579.1, "taker_buy_quote": 29.99738}, {"ts": 1775145120000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 5814.7, "quote_volume": 301.20146, "trades": 3, "taker_buy_volume": 5814.7, "taker_buy_quote": 301.20146}, {"ts": 1775145180000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 210.6, "quote_volume": 10.90908, "trades": 1, "taker_buy_volume": 210.6, "taker_buy_quote": 10.90908}, {"ts": 1775145240000, "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": 1775145300000, "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": 1775145360000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 131.4, "quote_volume": 6.80652, "trades": 1, "taker_buy_volume": 131.4, "taker_buy_quote": 6.80652}, {"ts": 1775145420000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2280.0, "quote_volume": 117.876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145480000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 310323.2, "quote_volume": 16043.70944, "trades": 32, "taker_buy_volume": 160223.7, "taker_buy_quote": 8283.56529}, {"ts": 1775145540000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 5400.4, "quote_volume": 279.31292, "trades": 5, "taker_buy_volume": 1122.4, "taker_buy_quote": 58.14032}, {"ts": 1775145600000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1738.2, "quote_volume": 89.86494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145660000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 19045.4, "quote_volume": 984.64718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145720000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 82288.6, "quote_volume": 4254.32062, "trades": 44, "taker_buy_volume": 18798.4, "taker_buy_quote": 971.87728}, {"ts": 1775145780000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 6205.4, "quote_volume": 320.81918, "trades": 3, "taker_buy_volume": 6205.4, "taker_buy_quote": 320.81918}, {"ts": 1775145840000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 257.5, "quote_volume": 13.287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145900000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 7805.1, "quote_volume": 402.75283, "trades": 5, "taker_buy_volume": 96.7, "taker_buy_quote": 4.99939}, {"ts": 1775145960000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 7048.9, "quote_volume": 363.72324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146020000, "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 430588.6, "quote_volume": 22194.47191, "trades": 47, "taker_buy_volume": 96908.3, "taker_buy_quote": 5001.49694}, {"ts": 1775146080000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3130.7, "quote_volume": 161.54412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146140000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 2189.0, "quote_volume": 112.9524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146200000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 69763.1, "quote_volume": 3606.75227, "trades": 7, "taker_buy_volume": 69763.1, "taker_buy_quote": 3606.75227}, {"ts": 1775146260000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 193.8, "quote_volume": 10.00008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146320000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 34112.6, "quote_volume": 1761.60841, "trades": 10, "taker_buy_volume": 13982.5, "taker_buy_quote": 722.89525}, {"ts": 1775146380000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 113591.1, "quote_volume": 5861.30076, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146440000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 8628.5, "quote_volume": 444.53773, "trades": 3, "taker_buy_volume": 1699.8, "taker_buy_quote": 87.70968}, {"ts": 1775146500000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 67754.4, "quote_volume": 3489.3516, "trades": 33, "taker_buy_volume": 43386.7, "taker_buy_quote": 2234.41505}, {"ts": 1775146560000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 5983.4, "quote_volume": 308.1749, "trades": 6, "taker_buy_volume": 298.0, "taker_buy_quote": 15.3768}, {"ts": 1775146620000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 17180.2, "quote_volume": 884.60358, "trades": 18, "taker_buy_volume": 4296.3, "taker_buy_quote": 221.29233}, {"ts": 1775146680000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 82599.8, "quote_volume": 4253.962, "trades": 19, "taker_buy_volume": 76722.2, "taker_buy_quote": 3951.2656}, {"ts": 1775146740000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 444.1, "quote_volume": 22.91556, "trades": 1, "taker_buy_volume": 444.1, "taker_buy_quote": 22.91556}, {"ts": 1775146800000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 208809.6, "quote_volume": 10753.29557, "trades": 69, "taker_buy_volume": 48801.0, "taker_buy_quote": 2513.2515}, {"ts": 1775146860000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 137386.5, "quote_volume": 7075.3521, "trades": 42, "taker_buy_volume": 72054.7, "taker_buy_quote": 3710.81705}, {"ts": 1775146920000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 147676.3, "quote_volume": 7591.17783, "trades": 13, "taker_buy_volume": 6160.1, "taker_buy_quote": 317.24515}, {"ts": 1775146980000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 900.0, "quote_volume": 46.35, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 46.35}, {"ts": 1775147040000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 5409.8, "quote_volume": 278.6047, "trades": 1, "taker_buy_volume": 5409.8, "taker_buy_quote": 278.6047}, {"ts": 1775147100000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 18409.3, "quote_volume": 948.07895, "trades": 2, "taker_buy_volume": 18409.3, "taker_buy_quote": 948.07895}, {"ts": 1775147160000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 58090.1, "quote_volume": 2991.64015, "trades": 17, "taker_buy_volume": 51835.0, "taker_buy_quote": 2669.5025}, {"ts": 1775147220000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3622.0, "quote_volume": 186.533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147280000, "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": 1775147340000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 155.8, "quote_volume": 8.0237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 6000.0, "quote_volume": 309.6, "trades": 1, "taker_buy_volume": 6000.0, "taker_buy_quote": 309.6}, {"ts": 1775147460000, "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": 1775147520000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 26080.2, "quote_volume": 1345.73832, "trades": 15, "taker_buy_volume": 25180.2, "taker_buy_quote": 1299.29832}, {"ts": 1775147580000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 19362.6, "quote_volume": 1000.90927, "trades": 23, "taker_buy_volume": 6793.6, "taker_buy_quote": 351.22912}, {"ts": 1775147640000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 81224.6, "quote_volume": 4199.31182, "trades": 28, "taker_buy_volume": 63803.0, "taker_buy_quote": 3298.6151}, {"ts": 1775147700000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 192097.1, "quote_volume": 9931.42007, "trades": 49, "taker_buy_volume": 98187.3, "taker_buy_quote": 5076.28341}, {"ts": 1775147760000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 61357.7, "quote_volume": 3170.79719, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147820000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 43461.6, "quote_volume": 2246.96472, "trades": 19, "taker_buy_volume": 34697.8, "taker_buy_quote": 1793.87626}, {"ts": 1775147880000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 2343.1, "quote_volume": 121.11446, "trades": 3, "taker_buy_volume": 2105.0, "taker_buy_quote": 108.8285}, {"ts": 1775147940000, "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": 1775148000000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 394589.8, "quote_volume": 20425.7033, "trades": 77, "taker_buy_volume": 247025.6, "taker_buy_quote": 12787.03109}, {"ts": 1775148060000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 80149.9, "quote_volume": 4143.74983, "trades": 14, "taker_buy_volume": 32871.0, "taker_buy_quote": 1699.4307}, {"ts": 1775148120000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 193647.7, "quote_volume": 10011.17503, "trades": 62, "taker_buy_volume": 135852.6, "taker_buy_quote": 7023.57942}, {"ts": 1775148180000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 157920.6, "quote_volume": 8148.71376, "trades": 51, "taker_buy_volume": 70569.9, "taker_buy_quote": 3641.76764}, {"ts": 1775148240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 12250.2, "quote_volume": 632.11032, "trades": 4, "taker_buy_volume": 12250.2, "taker_buy_quote": 632.11032}, {"ts": 1775148300000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 193114.1, "quote_volume": 9964.58716, "trades": 26, "taker_buy_volume": 141722.4, "taker_buy_quote": 7312.87584}, {"ts": 1775148360000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1040.3, "quote_volume": 53.67948, "trades": 2, "taker_buy_volume": 1040.3, "taker_buy_quote": 53.67948}, {"ts": 1775148420000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 179411.5, "quote_volume": 9233.81208, "trades": 81, "taker_buy_volume": 23634.4, "taker_buy_quote": 1217.1716}, {"ts": 1775148480000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 20178.0, "quote_volume": 1039.1492, "trades": 5, "taker_buy_volume": 20000.0, "taker_buy_quote": 1030.0}, {"ts": 1775148540000, "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": 1775148600000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 275582.0, "quote_volume": 14164.16169, "trades": 44, "taker_buy_volume": 95597.4, "taker_buy_quote": 4913.72769}, {"ts": 1775148660000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 9273.9, "quote_volume": 476.57996, "trades": 6, "taker_buy_volume": 8288.9, "taker_buy_quote": 426.04946}, {"ts": 1775148720000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 25923.3, "quote_volume": 1329.95529, "trades": 6, "taker_buy_volume": 900.0, "taker_buy_quote": 46.26}, {"ts": 1775148780000, "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": 1775148840000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 6936.0, "quote_volume": 356.5104, "trades": 6, "taker_buy_volume": 6936.0, "taker_buy_quote": 356.5104}, {"ts": 1775148900000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 391233.3, "quote_volume": 20071.84915, "trades": 8, "taker_buy_volume": 15808.6, "taker_buy_quote": 812.56204}, {"ts": 1775148960000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 3816.9, "quote_volume": 196.11468, "trades": 3, "taker_buy_volume": 3077.1, "taker_buy_quote": 158.16294}, {"ts": 1775149020000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 252437.6, "quote_volume": 12951.73412, "trades": 90, "taker_buy_volume": 87469.2, "taker_buy_quote": 4488.8552}, {"ts": 1775149080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 6458.6, "quote_volume": 331.32618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2113.2, "quote_volume": 108.40716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 408622.0, "quote_volume": 20934.30904, "trades": 159, "taker_buy_volume": 58136.3, "taker_buy_quote": 2979.73856}, {"ts": 1775149260000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 230553.9, "quote_volume": 11804.35968, "trades": 134, "taker_buy_volume": 55431.8, "taker_buy_quote": 2838.10816}, {"ts": 1775149320000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 38150.4, "quote_volume": 1953.30048, "trades": 17, "taker_buy_volume": 38150.4, "taker_buy_quote": 1953.30048}, {"ts": 1775149380000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 355401.7, "quote_volume": 18155.07365, "trades": 192, "taker_buy_volume": 23207.2, "taker_buy_quote": 1185.88792}, {"ts": 1775149440000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 19795.6, "quote_volume": 1013.38354, "trades": 4, "taker_buy_volume": 18283.8, "taker_buy_quote": 936.13056}, {"ts": 1775149500000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 312737.5, "quote_volume": 15980.88625, "trades": 167, "taker_buy_volume": 121864.6, "taker_buy_quote": 6227.28106}, {"ts": 1775149560000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 211939.7, "quote_volume": 10851.51087, "trades": 141, "taker_buy_volume": 90724.4, "taker_buy_quote": 4645.30461}, {"ts": 1775149620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 209.7, "quote_volume": 10.75761, "trades": 2, "taker_buy_volume": 209.7, "taker_buy_quote": 10.75761}, {"ts": 1775149680000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 143421.4, "quote_volume": 7357.51782, "trades": 15, "taker_buy_volume": 143421.4, "taker_buy_quote": 7357.51782}, {"ts": 1775149740000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 129069.7, "quote_volume": 6621.27561, "trades": 95, "taker_buy_volume": 20919.5, "taker_buy_quote": 1073.17035}, {"ts": 1775149800000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 13950.1, "quote_volume": 716.823, "trades": 4, "taker_buy_volume": 11828.7, "taker_buy_quote": 607.99518}, {"ts": 1775149860000, "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": 1775149920000, "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": 1775149980000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 143877.6, "quote_volume": 7395.30864, "trades": 31, "taker_buy_volume": 133656.9, "taker_buy_quote": 6869.96466}, {"ts": 1775150040000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 189090.4, "quote_volume": 9738.27616, "trades": 87, "taker_buy_volume": 115849.5, "taker_buy_quote": 5966.36981}, {"ts": 1775150100000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 31456.3, "quote_volume": 1619.99945, "trades": 9, "taker_buy_volume": 31456.3, "taker_buy_quote": 1619.99945}, {"ts": 1775150160000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 93915.7, "quote_volume": 4843.24926, "trades": 76, "taker_buy_volume": 44248.9, "taker_buy_quote": 2282.60631}, {"ts": 1775150220000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 192141.4, "quote_volume": 9914.49624, "trades": 24, "taker_buy_volume": 118662.5, "taker_buy_quote": 6122.985}, {"ts": 1775150280000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 122181.5, "quote_volume": 6301.87395, "trades": 78, "taker_buy_volume": 47417.0, "taker_buy_quote": 2446.7172}, {"ts": 1775150340000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 24020.4, "quote_volume": 1235.70695, "trades": 24, "taker_buy_volume": 10583.9, "taker_buy_quote": 545.07085}, {"ts": 1775150400000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4232.4, "quote_volume": 217.54536, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150460000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 970.8, "quote_volume": 49.9962, "trades": 1, "taker_buy_volume": 970.8, "taker_buy_quote": 49.9962}, {"ts": 1775150520000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3011.4, "quote_volume": 155.0871, "trades": 3, "taker_buy_volume": 3011.4, "taker_buy_quote": 155.0871}, {"ts": 1775150580000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1347.3, "quote_volume": 69.38595, "trades": 4, "taker_buy_volume": 1347.3, "taker_buy_quote": 69.38595}, {"ts": 1775150640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 11353.8, "quote_volume": 584.7207, "trades": 3, "taker_buy_volume": 11353.8, "taker_buy_quote": 584.7207}, {"ts": 1775150700000, "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": 1775150760000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4474.9, "quote_volume": 230.00986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150820000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 9110.5, "quote_volume": 468.97923, "trades": 4, "taker_buy_volume": 6995.3, "taker_buy_quote": 360.25795}, {"ts": 1775150880000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 5493.2, "quote_volume": 282.89008, "trades": 4, "taker_buy_volume": 5396.0, "taker_buy_quote": 277.894}, {"ts": 1775150940000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 72722.6, "quote_volume": 3745.00238, "trades": 10, "taker_buy_volume": 70607.4, "taker_buy_quote": 3636.2811}, {"ts": 1775151000000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 60414.2, "quote_volume": 3105.28988, "trades": 16, "taker_buy_volume": 17718.6, "taker_buy_quote": 910.73604}, {"ts": 1775151060000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 5793.2, "quote_volume": 297.6146, "trades": 4, "taker_buy_volume": 4234.4, "taker_buy_quote": 217.64816}, {"ts": 1775151120000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 116745.8, "quote_volume": 5989.23506, "trades": 25, "taker_buy_volume": 5741.2, "taker_buy_quote": 294.69908}, {"ts": 1775151180000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 18007.5, "quote_volume": 923.04247, "trades": 6, "taker_buy_volume": 10584.7, "taker_buy_quote": 542.99511}, {"ts": 1775151240000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 69514.2, "quote_volume": 3559.24908, "trades": 53, "taker_buy_volume": 6120.4, "taker_buy_quote": 313.48652}, {"ts": 1775151300000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 454218.9, "quote_volume": 23255.20869, "trades": 54, "taker_buy_volume": 392868.3, "taker_buy_quote": 20114.85696}, {"ts": 1775151360000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 295790.5, "quote_volume": 15146.81119, "trades": 100, "taker_buy_volume": 156293.7, "taker_buy_quote": 8004.83023}, {"ts": 1775151420000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 33130.8, "quote_volume": 1696.29696, "trades": 26, "taker_buy_volume": 1094.9, "taker_buy_quote": 56.05888}, {"ts": 1775151480000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 37187.9, "quote_volume": 1904.02048, "trades": 10, "taker_buy_volume": 37187.9, "taker_buy_quote": 1904.02048}, {"ts": 1775151540000, "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": 1775151600000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 390.5, "quote_volume": 19.9936, "trades": 1, "taker_buy_volume": 390.5, "taker_buy_quote": 19.9936}, {"ts": 1775151660000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 114761.3, "quote_volume": 5864.40027, "trades": 28, "taker_buy_volume": 40787.0, "taker_buy_quote": 2084.31354}, {"ts": 1775151720000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 152547.3, "quote_volume": 7795.16703, "trades": 45, "taker_buy_volume": 77307.0, "taker_buy_quote": 3950.3877}, {"ts": 1775151780000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 80496.3, "quote_volume": 4113.36093, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "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": 1775151900000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 304.6, "quote_volume": 15.56506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 4090.8, "quote_volume": 209.44896, "trades": 2, "taker_buy_volume": 4090.8, "taker_buy_quote": 209.44896}, {"ts": 1775152020000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 332102.0, "quote_volume": 16971.05372, "trades": 39, "taker_buy_volume": 16849.2, "taker_buy_quote": 861.63564}, {"ts": 1775152080000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 38627.7, "quote_volume": 1973.92935, "trades": 14, "taker_buy_volume": 538.8, "taker_buy_quote": 27.58656}, {"ts": 1775152140000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 166895.3, "quote_volume": 8513.95145, "trades": 86, "taker_buy_volume": 74673.0, "taker_buy_quote": 3810.61415}, {"ts": 1775152200000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1637.1, "quote_volume": 83.65581, "trades": 1, "taker_buy_volume": 1637.1, "taker_buy_quote": 83.65581}, {"ts": 1775152260000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 183246.2, "quote_volume": 9345.5562, "trades": 70, "taker_buy_volume": 17800.0, "taker_buy_quote": 907.8}, {"ts": 1775152320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 14965.8, "quote_volume": 763.2558, "trades": 16, "taker_buy_volume": 14965.8, "taker_buy_quote": 763.2558}, {"ts": 1775152380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 124487.8, "quote_volume": 6348.8778, "trades": 45, "taker_buy_volume": 63690.4, "taker_buy_quote": 3248.2104}, {"ts": 1775152440000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 27793.9, "quote_volume": 1417.98447, "trades": 19, "taker_buy_volume": 4955.7, "taker_buy_quote": 253.23627}, {"ts": 1775152500000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 42291.5, "quote_volume": 2156.84334, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152560000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 33147.0, "quote_volume": 1688.85621, "trades": 7, "taker_buy_volume": 16739.1, "taker_buy_quote": 853.6941}, {"ts": 1775152620000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 7003.8, "quote_volume": 356.49342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 354562.5, "quote_volume": 18047.38564, "trades": 147, "taker_buy_volume": 126311.5, "taker_buy_quote": 6429.40974}, {"ts": 1775152740000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 37491.5, "quote_volume": 1908.29794, "trades": 16, "taker_buy_volume": 900.0, "taker_buy_quote": 45.81}, {"ts": 1775152800000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 52089.7, "quote_volume": 2651.164, "trades": 26, "taker_buy_volume": 29926.7, "taker_buy_quote": 1523.26903}, {"ts": 1775152860000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 103948.5, "quote_volume": 5290.87588, "trades": 27, "taker_buy_volume": 72758.6, "taker_buy_quote": 3703.41274}, {"ts": 1775152920000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 99941.1, "quote_volume": 5080.56088, "trades": 18, "taker_buy_volume": 2700.0, "taker_buy_quote": 137.43}, {"ts": 1775152980000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 130356.1, "quote_volume": 6635.12549, "trades": 14, "taker_buy_volume": 130356.1, "taker_buy_quote": 6635.12549}, {"ts": 1775153040000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4276.0, "quote_volume": 217.6484, "trades": 4, "taker_buy_volume": 4276.0, "taker_buy_quote": 217.6484}, {"ts": 1775153100000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 41710.1, "quote_volume": 2123.04409, "trades": 12, "taker_buy_volume": 15356.8, "taker_buy_quote": 781.66112}, {"ts": 1775153160000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 4742.0, "quote_volume": 241.61828, "trades": 5, "taker_buy_volume": 2504.8, "taker_buy_quote": 127.7448}, {"ts": 1775153220000, "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": 1775153280000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 55504.3, "quote_volume": 2825.19689, "trades": 38, "taker_buy_volume": 280.2, "taker_buy_quote": 14.2902}, {"ts": 1775153340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 100.0, "quote_volume": 5.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.1}, {"ts": 1775153400000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 95329.0, "quote_volume": 4852.2461, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153460000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 151398.6, "quote_volume": 7725.51606, "trades": 71, "taker_buy_volume": 95945.2, "taker_buy_quote": 4897.39266}, {"ts": 1775153520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1484.7, "quote_volume": 75.7197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 15336.8, "quote_volume": 782.1768, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 9659.9, "quote_volume": 493.40751, "trades": 5, "taker_buy_volume": 7526.1, "taker_buy_quote": 384.58371}, {"ts": 1775153700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 145084.2, "quote_volume": 7413.80262, "trades": 18, "taker_buy_volume": 145084.2, "taker_buy_quote": 7413.80262}, {"ts": 1775153760000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 23703.2, "quote_volume": 1211.03352, "trades": 4, "taker_buy_volume": 21703.2, "taker_buy_quote": 1109.03352}, {"ts": 1775153820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 21659.0, "quote_volume": 1106.7749, "trades": 13, "taker_buy_volume": 13570.3, "taker_buy_quote": 693.44233}, {"ts": 1775153880000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2129.6, "quote_volume": 108.82256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "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": 1775154000000, "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": 1775154060000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 288537.0, "quote_volume": 14744.1805, "trades": 79, "taker_buy_volume": 154259.2, "taker_buy_quote": 7882.78492}, {"ts": 1775154120000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 56476.3, "quote_volume": 2880.2913, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 3328.2, "quote_volume": 169.64639, "trades": 4, "taker_buy_volume": 2410.1, "taker_buy_quote": 122.9151}, {"ts": 1775154240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 32284.9, "quote_volume": 1643.30141, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 27886.7, "quote_volume": 1419.41436, "trades": 10, "taker_buy_volume": 27700.0, "taker_buy_quote": 1409.93}, {"ts": 1775154360000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 43423.4, "quote_volume": 2205.90872, "trades": 19, "taker_buy_volume": 14700.0, "taker_buy_quote": 746.76}, {"ts": 1775154420000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 120248.8, "quote_volume": 6108.65868, "trades": 22, "taker_buy_volume": 111698.9, "taker_buy_quote": 5674.32376}, {"ts": 1775154480000, "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": 1775154540000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 250250.0, "quote_volume": 12737.625, "trades": 24, "taker_buy_volume": 249250.0, "taker_buy_quote": 12686.825}, {"ts": 1775154600000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 31519.5, "quote_volume": 1603.10673, "trades": 10, "taker_buy_volume": 19161.3, "taker_buy_quote": 975.31017}, {"ts": 1775154660000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 58004.3, "quote_volume": 2952.41887, "trades": 15, "taker_buy_volume": 41079.9, "taker_buy_quote": 2090.96691}, {"ts": 1775154720000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1543.0, "quote_volume": 78.5387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2135.9, "quote_volume": 108.71731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "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": 1775154900000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 797.2, "quote_volume": 40.57748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 23567.9, "quote_volume": 1199.64292, "trades": 6, "taker_buy_volume": 368.1, "taker_buy_quote": 18.7731}, {"ts": 1775155020000, "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": 1775155080000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 9568.8, "quote_volume": 487.88719, "trades": 5, "taker_buy_volume": 8352.7, "taker_buy_quote": 425.9877}, {"ts": 1775155140000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 805.9, "quote_volume": 41.08872, "trades": 3, "taker_buy_volume": 684.1, "taker_buy_quote": 34.8891}, {"ts": 1775155200000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 999.9, "quote_volume": 50.89491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155260000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 296695.6, "quote_volume": 15131.46559, "trades": 60, "taker_buy_volume": 149977.8, "taker_buy_quote": 7648.8678}, {"ts": 1775155320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 191.8, "quote_volume": 9.7818, "trades": 1, "taker_buy_volume": 191.8, "taker_buy_quote": 9.7818}, {"ts": 1775155380000, "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": 1775155440000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 138.8, "quote_volume": 7.0788, "trades": 1, "taker_buy_volume": 138.8, "taker_buy_quote": 7.0788}, {"ts": 1775155500000, "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": 1775155560000, "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": 1775155620000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 122286.9, "quote_volume": 6236.6319, "trades": 33, "taker_buy_volume": 81223.0, "taker_buy_quote": 4142.373}, {"ts": 1775155680000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 225005.3, "quote_volume": 11475.09348, "trades": 106, "taker_buy_volume": 107492.6, "taker_buy_quote": 5482.1226}, {"ts": 1775155740000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2006.9, "quote_volume": 102.3519, "trades": 1, "taker_buy_volume": 2006.9, "taker_buy_quote": 102.3519}, {"ts": 1775155800000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 694.3, "quote_volume": 35.37124, "trades": 4, "taker_buy_volume": 313.7, "taker_buy_quote": 15.9987}, {"ts": 1775155860000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 132657.9, "quote_volume": 6752.28711, "trades": 35, "taker_buy_volume": 47784.6, "taker_buy_quote": 2432.23614}, {"ts": 1775155920000, "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": 1775155980000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 900.0, "quote_volume": 45.9, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 45.9}, {"ts": 1775156040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2135.9, "quote_volume": 108.9309, "trades": 1, "taker_buy_volume": 2135.9, "taker_buy_quote": 108.9309}, {"ts": 1775156100000, "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": 1775156160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 78246.5, "quote_volume": 3982.74685, "trades": 15, "taker_buy_volume": 19122.8, "taker_buy_quote": 973.35052}, {"ts": 1775156220000, "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": 1775156280000, "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": 1775156340000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 204349.6, "quote_volume": 10380.95968, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 2285.3, "quote_volume": 116.10797, "trades": 3, "taker_buy_volume": 147.3, "taker_buy_quote": 7.49757}, {"ts": 1775156460000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 967.8, "quote_volume": 49.16424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156520000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 146.8, "quote_volume": 7.45744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156580000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 12137.5, "quote_volume": 617.63645, "trades": 5, "taker_buy_volume": 10514.5, "taker_buy_quote": 535.18805}, {"ts": 1775156640000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 146400.9, "quote_volume": 7437.16572, "trades": 26, "taker_buy_volume": 70852.2, "taker_buy_quote": 3599.29176}, {"ts": 1775156700000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 11828.6, "quote_volume": 600.89288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 102361.9, "quote_volume": 5199.98452, "trades": 24, "taker_buy_volume": 69797.5, "taker_buy_quote": 3545.713}, {"ts": 1775156820000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 768.9, "quote_volume": 39.11128, "trades": 4, "taker_buy_volume": 511.6, "taker_buy_quote": 26.04044}, {"ts": 1775156880000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1133.3, "quote_volume": 57.57164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 11246.8, "quote_volume": 572.35708, "trades": 5, "taker_buy_volume": 10196.4, "taker_buy_quote": 518.99676}, {"ts": 1775157000000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 118.1, "quote_volume": 5.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157060000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 496.6, "quote_volume": 25.24692, "trades": 2, "taker_buy_volume": 196.4, "taker_buy_quote": 9.99676}, {"ts": 1775157120000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 158263.8, "quote_volume": 8055.62742, "trades": 34, "taker_buy_volume": 80455.2, "taker_buy_quote": 4095.16968}, {"ts": 1775157180000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 19103.6, "quote_volume": 972.37324, "trades": 3, "taker_buy_volume": 19103.6, "taker_buy_quote": 972.37324}, {"ts": 1775157240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2609.6, "quote_volume": 132.82864, "trades": 1, "taker_buy_volume": 2609.6, "taker_buy_quote": 132.82864}, {"ts": 1775157300000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 387.0, "quote_volume": 19.6983, "trades": 2, "taker_buy_volume": 387.0, "taker_buy_quote": 19.6983}, {"ts": 1775157360000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 198.3, "quote_volume": 10.09347, "trades": 1, "taker_buy_volume": 198.3, "taker_buy_quote": 10.09347}, {"ts": 1775157420000, "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": 1775157480000, "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": 1775157540000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 133.7, "quote_volume": 6.79196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "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": 1775157660000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 2140.1, "quote_volume": 108.71708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 7825.1, "quote_volume": 397.55437, "trades": 8, "taker_buy_volume": 392.9, "taker_buy_quote": 19.99861}, {"ts": 1775157780000, "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": 1775157840000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 98104.5, "quote_volume": 4993.51905, "trades": 20, "taker_buy_volume": 82571.5, "taker_buy_quote": 4202.88935}, {"ts": 1775157900000, "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": 1775157960000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 3527.2, "quote_volume": 179.6734, "trades": 3, "taker_buy_volume": 1389.2, "taker_buy_quote": 70.8492}, {"ts": 1775158020000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 65025.5, "quote_volume": 3309.90043, "trades": 11, "taker_buy_volume": 20109.2, "taker_buy_quote": 1023.66076}, {"ts": 1775158080000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 5728.6, "quote_volume": 291.58574, "trades": 4, "taker_buy_volume": 5728.6, "taker_buy_quote": 291.58574}, {"ts": 1775158140000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 46691.5, "quote_volume": 2376.42127, "trades": 13, "taker_buy_volume": 44930.7, "taker_buy_quote": 2286.97263}, {"ts": 1775158200000, "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": 1775158260000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 357530.3, "quote_volume": 18198.29227, "trades": 78, "taker_buy_volume": 308032.1, "taker_buy_quote": 15678.83389}, {"ts": 1775158320000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 41347.0, "quote_volume": 2104.5623, "trades": 14, "taker_buy_volume": 28888.3, "taker_buy_quote": 1470.41447}, {"ts": 1775158380000, "open": 0.0509, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 212740.8, "quote_volume": 10809.85968, "trades": 51, "taker_buy_volume": 163355.1, "taker_buy_quote": 8301.12133}, {"ts": 1775158440000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 8724.2, "quote_volume": 443.84777, "trades": 3, "taker_buy_volume": 6584.1, "taker_buy_quote": 335.13069}, {"ts": 1775158500000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 900.0, "quote_volume": 45.81, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 45.81}, {"ts": 1775158560000, "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": 1775158620000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 121.4, "quote_volume": 6.16712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 320340.4, "quote_volume": 16328.55305, "trades": 36, "taker_buy_volume": 309228.9, "taker_buy_quote": 15762.9777}, {"ts": 1775158740000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 51024.4, "quote_volume": 2602.28361, "trades": 16, "taker_buy_volume": 43428.8, "taker_buy_quote": 2214.90801}, {"ts": 1775158800000, "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": 1775158860000, "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": 1775158920000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 107481.7, "quote_volume": 5481.86024, "trades": 14, "taker_buy_volume": 2935.4, "taker_buy_quote": 149.99894}, {"ts": 1775158980000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 64096.0, "quote_volume": 3268.896, "trades": 22, "taker_buy_volume": 52204.6, "taker_buy_quote": 2662.4346}, {"ts": 1775159040000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 119544.4, "quote_volume": 6096.7762, "trades": 27, "taker_buy_volume": 85896.6, "taker_buy_quote": 4380.7384}, {"ts": 1775159100000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 5283.5, "quote_volume": 269.96725, "trades": 2, "taker_buy_volume": 5087.5, "taker_buy_quote": 259.97125}, {"ts": 1775159160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4041.2, "quote_volume": 206.50532, "trades": 9, "taker_buy_volume": 3141.2, "taker_buy_quote": 160.51532}, {"ts": 1775159220000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 203649.6, "quote_volume": 10406.49456, "trades": 20, "taker_buy_volume": 19013.5, "taker_buy_quote": 971.58985}, {"ts": 1775159280000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 40664.2, "quote_volume": 2074.08737, "trades": 15, "taker_buy_volume": 3031.7, "taker_buy_quote": 154.82987}, {"ts": 1775159340000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 95738.7, "quote_volume": 4883.34411, "trades": 23, "taker_buy_volume": 79927.0, "taker_buy_quote": 4076.94741}, {"ts": 1775159400000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 18601.9, "quote_volume": 950.56845, "trades": 15, "taker_buy_volume": 7856.3, "taker_buy_quote": 401.46829}, {"ts": 1775159460000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 301.5, "quote_volume": 15.4368, "trades": 1, "taker_buy_volume": 301.5, "taker_buy_quote": 15.4368}, {"ts": 1775159520000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 63202.3, "quote_volume": 3235.95776, "trades": 20, "taker_buy_volume": 49160.1, "taker_buy_quote": 2516.99712}, {"ts": 1775159580000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 8325.1, "quote_volume": 426.86507, "trades": 4, "taker_buy_volume": 6199.5, "taker_buy_quote": 318.03435}, {"ts": 1775159640000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 306.7, "quote_volume": 15.71958, "trades": 2, "taker_buy_volume": 165.4, "taker_buy_quote": 8.48502}, {"ts": 1775159700000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 384922.6, "quote_volume": 19711.16523, "trades": 57, "taker_buy_volume": 52417.3, "taker_buy_quote": 2689.00749}, {"ts": 1775159760000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 25464.1, "quote_volume": 1304.92251, "trades": 5, "taker_buy_volume": 11605.9, "taker_buy_quote": 595.38267}, {"ts": 1775159820000, "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": 1775159880000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 4639.3, "quote_volume": 237.99609, "trades": 2, "taker_buy_volume": 4639.3, "taker_buy_quote": 237.99609}, {"ts": 1775159940000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 111598.8, "quote_volume": 5725.01844, "trades": 17, "taker_buy_volume": 111598.8, "taker_buy_quote": 5725.01844}, {"ts": 1775160000000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2342.9, "quote_volume": 120.19077, "trades": 5, "taker_buy_volume": 2342.9, "taker_buy_quote": 120.19077}, {"ts": 1775160060000, "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": 1775160120000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 153853.9, "quote_volume": 7877.29968, "trades": 36, "taker_buy_volume": 48460.8, "taker_buy_quote": 2481.19296}, {"ts": 1775160180000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 67847.7, "quote_volume": 3468.0942, "trades": 29, "taker_buy_volume": 36612.6, "taker_buy_quote": 1871.98059}, {"ts": 1775160240000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 3872.1, "quote_volume": 197.86431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160300000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4257.2, "quote_volume": 217.54292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 47199.2, "quote_volume": 2416.62827, "trades": 20, "taker_buy_volume": 37759.4, "taker_buy_quote": 1933.31051}, {"ts": 1775160420000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 32668.4, "quote_volume": 1675.88892, "trades": 11, "taker_buy_volume": 32668.4, "taker_buy_quote": 1675.88892}, {"ts": 1775160480000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 56776.7, "quote_volume": 2918.89471, "trades": 15, "taker_buy_volume": 56776.7, "taker_buy_quote": 2918.89471}, {"ts": 1775160540000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 215130.6, "quote_volume": 11080.03551, "trades": 49, "taker_buy_volume": 177226.2, "taker_buy_quote": 9127.95891}, {"ts": 1775160600000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 46278.2, "quote_volume": 2383.3273, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 200112.3, "quote_volume": 10305.05251, "trades": 37, "taker_buy_volume": 85161.5, "taker_buy_quote": 4385.81725}, {"ts": 1775160720000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 62407.3, "quote_volume": 3207.73522, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160780000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 203333.3, "quote_volume": 10451.33162, "trades": 98, "taker_buy_volume": 101276.5, "taker_buy_quote": 5205.6121}, {"ts": 1775160840000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 46713.7, "quote_volume": 2401.08418, "trades": 14, "taker_buy_volume": 16670.9, "taker_buy_quote": 856.88426}, {"ts": 1775160900000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 29700.7, "quote_volume": 1526.61598, "trades": 9, "taker_buy_volume": 1905.5, "taker_buy_quote": 97.9427}, {"ts": 1775160960000, "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": 1775161020000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 9159.1, "quote_volume": 470.77774, "trades": 6, "taker_buy_volume": 9159.1, "taker_buy_quote": 470.77774}, {"ts": 1775161080000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 39017.7, "quote_volume": 2005.50978, "trades": 16, "taker_buy_volume": 23539.7, "taker_buy_quote": 1209.94058}, {"ts": 1775161140000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 94485.5, "quote_volume": 4857.69776, "trades": 24, "taker_buy_volume": 84495.6, "taker_buy_quote": 4344.2169}, {"ts": 1775161200000, "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": 1775161260000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 86004.9, "quote_volume": 4429.25235, "trades": 28, "taker_buy_volume": 27963.1, "taker_buy_quote": 1440.09965}, {"ts": 1775161320000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3870.7, "quote_volume": 199.34105, "trades": 1, "taker_buy_volume": 3870.7, "taker_buy_quote": 199.34105}, {"ts": 1775161380000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 78549.9, "quote_volume": 4037.46486, "trades": 21, "taker_buy_volume": 19007.8, "taker_buy_quote": 977.00092}, {"ts": 1775161440000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4066.9, "quote_volume": 209.03866, "trades": 2, "taker_buy_volume": 4066.9, "taker_buy_quote": 209.03866}, {"ts": 1775161500000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 19455.2, "quote_volume": 999.99728, "trades": 7, "taker_buy_volume": 19455.2, "taker_buy_quote": 999.99728}, {"ts": 1775161560000, "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": 1775161620000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 469.7, "quote_volume": 24.14258, "trades": 1, "taker_buy_volume": 469.7, "taker_buy_quote": 24.14258}, {"ts": 1775161680000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 67233.5, "quote_volume": 3455.8019, "trades": 13, "taker_buy_volume": 67233.5, "taker_buy_quote": 3455.8019}, {"ts": 1775161740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 18521.0, "quote_volume": 953.8315, "trades": 20, "taker_buy_volume": 17621.0, "taker_buy_quote": 907.4815}, {"ts": 1775161800000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 6345.6, "quote_volume": 326.7984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "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": 1775161920000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 41348.2, "quote_volume": 2129.4323, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 97.0, "quote_volume": 4.9955, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 4.9955}, {"ts": 1775162040000, "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": 1775162100000, "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": 1775162160000, "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": 1775162220000, "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": 1775162280000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 1254.7, "quote_volume": 64.50554, "trades": 3, "taker_buy_volume": 139.6, "taker_buy_quote": 7.1894}, {"ts": 1775162340000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2115.2, "quote_volume": 108.72128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162400000, "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": 1775162460000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 24460.4, "quote_volume": 1257.26456, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 146913.3, "quote_volume": 7536.65229, "trades": 32, "taker_buy_volume": 99361.9, "taker_buy_quote": 5097.26547}, {"ts": 1775162580000, "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": 1775162640000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 117.5, "quote_volume": 6.0395, "trades": 1, "taker_buy_volume": 117.5, "taker_buy_quote": 6.0395}, {"ts": 1775162700000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 13610.2, "quote_volume": 699.56428, "trades": 3, "taker_buy_volume": 13610.2, "taker_buy_quote": 699.56428}, {"ts": 1775162760000, "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": 1775162820000, "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": 1775162880000, "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": 1775162940000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3338.8, "quote_volume": 171.61432, "trades": 2, "taker_buy_volume": 3338.8, "taker_buy_quote": 171.61432}, {"ts": 1775163000000, "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": 1775163060000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 107423.1, "quote_volume": 5521.54734, "trades": 27, "taker_buy_volume": 55511.3, "taker_buy_quote": 2853.28082}, {"ts": 1775163120000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 7236.7, "quote_volume": 371.45443, "trades": 2, "taker_buy_volume": 2117.2, "taker_buy_quote": 108.82408}, {"ts": 1775163180000, "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": 1775163240000, "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": 1775163300000, "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": 1775163360000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2219.3, "quote_volume": 114.07202, "trades": 1, "taker_buy_volume": 2219.3, "taker_buy_quote": 114.07202}, {"ts": 1775163420000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1945.5, "quote_volume": 99.9987, "trades": 1, "taker_buy_volume": 1945.5, "taker_buy_quote": 99.9987}, {"ts": 1775163480000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 124.3, "quote_volume": 6.37659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 163874.1, "quote_volume": 8406.74133, "trades": 33, "taker_buy_volume": 72195.5, "taker_buy_quote": 3703.62915}, {"ts": 1775163600000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 25032.6, "quote_volume": 1283.98283, "trades": 20, "taker_buy_volume": 4545.7, "taker_buy_quote": 233.19441}, {"ts": 1775163660000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 21274.3, "quote_volume": 1091.37159, "trades": 10, "taker_buy_volume": 923.8, "taker_buy_quote": 47.39094}, {"ts": 1775163720000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 121264.2, "quote_volume": 6220.85346, "trades": 25, "taker_buy_volume": 57255.5, "taker_buy_quote": 2937.20715}, {"ts": 1775163780000, "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": 1775163840000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 227800.3, "quote_volume": 11663.37536, "trades": 85, "taker_buy_volume": 31644.4, "taker_buy_quote": 1620.19328}, {"ts": 1775163900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2123.5, "quote_volume": 108.7232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 5313.6, "quote_volume": 272.58768, "trades": 5, "taker_buy_volume": 5313.6, "taker_buy_quote": 272.58768}, {"ts": 1775164020000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 6991.1, "quote_volume": 358.15667, "trades": 3, "taker_buy_volume": 2123.5, "taker_buy_quote": 108.93555}, {"ts": 1775164080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1139.0, "quote_volume": 58.4307, "trades": 1, "taker_buy_volume": 1139.0, "taker_buy_quote": 58.4307}, {"ts": 1775164140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 565.7, "quote_volume": 29.02041, "trades": 1, "taker_buy_volume": 565.7, "taker_buy_quote": 29.02041}, {"ts": 1775164200000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 41155.5, "quote_volume": 2107.23955, "trades": 11, "taker_buy_volume": 779.5, "taker_buy_quote": 39.98835}, {"ts": 1775164260000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 52403.8, "quote_volume": 2677.83418, "trades": 14, "taker_buy_volume": 18969.6, "taker_buy_quote": 969.34656}, {"ts": 1775164320000, "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": 1775164380000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 114464.1, "quote_volume": 5848.98878, "trades": 24, "taker_buy_volume": 105111.5, "taker_buy_quote": 5371.19765}, {"ts": 1775164440000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 154476.3, "quote_volume": 7893.73893, "trades": 22, "taker_buy_volume": 19044.4, "taker_buy_quote": 973.16884}, {"ts": 1775164500000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 532.2, "quote_volume": 27.19542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164560000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 41719.4, "quote_volume": 2131.87485, "trades": 12, "taker_buy_volume": 1035.1, "taker_buy_quote": 52.90712}, {"ts": 1775164620000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 53990.5, "quote_volume": 2758.91455, "trades": 11, "taker_buy_volume": 53990.5, "taker_buy_quote": 2758.91455}, {"ts": 1775164680000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4255.1, "quote_volume": 217.43561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 208.1, "quote_volume": 10.65472, "trades": 1, "taker_buy_volume": 208.1, "taker_buy_quote": 10.65472}, {"ts": 1775164800000, "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": 1775164860000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2127.6, "quote_volume": 108.93312, "trades": 1, "taker_buy_volume": 2127.6, "taker_buy_quote": 108.93312}, {"ts": 1775164920000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2127.6, "quote_volume": 108.93312, "trades": 1, "taker_buy_volume": 2127.6, "taker_buy_quote": 108.93312}, {"ts": 1775164980000, "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": 1775165040000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 96074.8, "quote_volume": 4909.42228, "trades": 16, "taker_buy_volume": 195.7, "taker_buy_quote": 10.00027}, {"ts": 1775165100000, "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": 1775165160000, "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": 1775165220000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 2062.2, "quote_volume": 105.2847, "trades": 2, "taker_buy_volume": 1125.0, "taker_buy_quote": 57.4875}, {"ts": 1775165280000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 18412.7, "quote_volume": 940.88897, "trades": 4, "taker_buy_volume": 18412.7, "taker_buy_quote": 940.88897}, {"ts": 1775165340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2060.4, "quote_volume": 105.0804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3350.6, "quote_volume": 170.8806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2125.5, "quote_volume": 108.4005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2129.7, "quote_volume": 108.6147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 269.6, "quote_volume": 13.7496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165640000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 161227.0, "quote_volume": 8238.6997, "trades": 23, "taker_buy_volume": 161227.0, "taker_buy_quote": 8238.6997}, {"ts": 1775165700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 63106.4, "quote_volume": 3224.73704, "trades": 27, "taker_buy_volume": 28568.6, "taker_buy_quote": 1459.85546}, {"ts": 1775165760000, "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": 1775165820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 100887.6, "quote_volume": 5155.35636, "trades": 20, "taker_buy_volume": 87277.1, "taker_buy_quote": 4459.85981}, {"ts": 1775165880000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 809.5, "quote_volume": 41.29691, "trades": 3, "taker_buy_volume": 124.1, "taker_buy_quote": 6.34151}, {"ts": 1775165940000, "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": 1775166000000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 102583.5, "quote_volume": 5231.7585, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166060000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 90029.3, "quote_volume": 4582.51965, "trades": 22, "taker_buy_volume": 33743.6, "taker_buy_quote": 1717.57752}, {"ts": 1775166120000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 78605.0, "quote_volume": 4001.03256, "trades": 19, "taker_buy_volume": 380.6, "taker_buy_quote": 19.4106}, {"ts": 1775166180000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 22290.8, "quote_volume": 1132.37264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 7188.4, "quote_volume": 365.67597, "trades": 3, "taker_buy_volume": 5052.5, "taker_buy_quote": 257.17225}, {"ts": 1775166300000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 157.1, "quote_volume": 7.99639, "trades": 1, "taker_buy_volume": 157.1, "taker_buy_quote": 7.99639}, {"ts": 1775166360000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 50673.5, "quote_volume": 2574.56692, "trades": 13, "taker_buy_volume": 3531.2, "taker_buy_quote": 179.73808}, {"ts": 1775166420000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 917.9, "quote_volume": 46.62932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 45775.6, "quote_volume": 2325.40048, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 964.1, "quote_volume": 48.97628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 2140.1, "quote_volume": 108.71708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166660000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 76239.3, "quote_volume": 3880.63037, "trades": 27, "taker_buy_volume": 58937.9, "taker_buy_quote": 2999.98911}, {"ts": 1775166720000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1960.7, "quote_volume": 99.9957, "trades": 1, "taker_buy_volume": 1960.7, "taker_buy_quote": 99.9957}, {"ts": 1775166780000, "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": 1775166840000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 89399.8, "quote_volume": 4559.3898, "trades": 29, "taker_buy_volume": 44652.1, "taker_buy_quote": 2277.2571}, {"ts": 1775166900000, "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": 1775166960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 412.1, "quote_volume": 21.0171, "trades": 2, "taker_buy_volume": 412.1, "taker_buy_quote": 21.0171}, {"ts": 1775167020000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1531.5, "quote_volume": 77.95335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "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": 1775167140000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2304.5, "quote_volume": 117.29905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 47508.1, "quote_volume": 2418.1761, "trades": 19, "taker_buy_volume": 12661.2, "taker_buy_quote": 644.46889}, {"ts": 1775167260000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 57519.5, "quote_volume": 2927.84058, "trades": 14, "taker_buy_volume": 54440.8, "taker_buy_quote": 2771.13475}, {"ts": 1775167320000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 28866.1, "quote_volume": 1469.28449, "trades": 10, "taker_buy_volume": 4266.8, "taker_buy_quote": 217.18012}, {"ts": 1775167380000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 77831.8, "quote_volume": 3961.63862, "trades": 12, "taker_buy_volume": 77831.8, "taker_buy_quote": 3961.63862}, {"ts": 1775167440000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 9078.0, "quote_volume": 462.0702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 141.8, "quote_volume": 7.21762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1612.9, "quote_volume": 82.2579, "trades": 2, "taker_buy_volume": 1612.9, "taker_buy_quote": 82.2579}, {"ts": 1775167620000, "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": 1775167680000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2664.1, "quote_volume": 135.8691, "trades": 1, "taker_buy_volume": 2664.1, "taker_buy_quote": 135.8691}, {"ts": 1775167740000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2135.9, "quote_volume": 108.9309, "trades": 1, "taker_buy_volume": 2135.9, "taker_buy_quote": 108.9309}, {"ts": 1775167800000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 22772.1, "quote_volume": 1159.09989, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167860000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 2357.3, "quote_volume": 120.00871, "trades": 2, "taker_buy_volume": 221.4, "taker_buy_quote": 11.2914}, {"ts": 1775167920000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1017.5, "quote_volume": 51.8925, "trades": 3, "taker_buy_volume": 1017.5, "taker_buy_quote": 51.8925}, {"ts": 1775167980000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 34469.5, "quote_volume": 1757.91406, "trades": 5, "taker_buy_volume": 34165.1, "taker_buy_quote": 1742.4201}, {"ts": 1775168040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 390.4, "quote_volume": 19.9104, "trades": 3, "taker_buy_volume": 390.4, "taker_buy_quote": 19.9104}, {"ts": 1775168100000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 790.9, "quote_volume": 40.26661, "trades": 2, "taker_buy_volume": 98.0, "taker_buy_quote": 4.998}, {"ts": 1775168160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1675.8, "quote_volume": 85.29822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168220000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 1962.7, "quote_volume": 100.01596, "trades": 4, "taker_buy_volume": 1145.3, "taker_buy_quote": 58.4103}, {"ts": 1775168280000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 23845.0, "quote_volume": 1213.7105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "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": 1775168400000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2661.4, "quote_volume": 135.46526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "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": 1775168520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2078.4, "quote_volume": 105.9984, "trades": 2, "taker_buy_volume": 2078.4, "taker_buy_quote": 105.9984}, {"ts": 1775168580000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 9500.5, "quote_volume": 483.58525, "trades": 7, "taker_buy_volume": 98.0, "taker_buy_quote": 4.998}, {"ts": 1775168640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 196.0, "quote_volume": 9.996, "trades": 1, "taker_buy_volume": 196.0, "taker_buy_quote": 9.996}, {"ts": 1775168700000, "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": 1775168760000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 354836.3, "quote_volume": 18061.16767, "trades": 28, "taker_buy_volume": 93219.3, "taker_buy_quote": 4744.86237}, {"ts": 1775168820000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 3138.0, "quote_volume": 159.7242, "trades": 2, "taker_buy_volume": 3138.0, "taker_buy_quote": 159.7242}, {"ts": 1775168880000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 262210.7, "quote_volume": 13346.52463, "trades": 44, "taker_buy_volume": 157259.9, "taker_buy_quote": 8004.52891}, {"ts": 1775168940000, "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": 1775169000000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 126194.7, "quote_volume": 6423.31023, "trades": 66, "taker_buy_volume": 80547.1, "taker_buy_quote": 4099.84739}, {"ts": 1775169060000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 33772.6, "quote_volume": 1719.02534, "trades": 14, "taker_buy_volume": 23414.0, "taker_buy_quote": 1191.7726}, {"ts": 1775169120000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 4746.6, "quote_volume": 241.649, "trades": 3, "taker_buy_volume": 470.6, "taker_buy_quote": 24.0006}, {"ts": 1775169180000, "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": 1775169240000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 980.3, "quote_volume": 49.9953, "trades": 2, "taker_buy_volume": 980.3, "taker_buy_quote": 49.9953}, {"ts": 1775169300000, "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": 1775169360000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 24509.7, "quote_volume": 1249.9947, "trades": 6, "taker_buy_volume": 24509.7, "taker_buy_quote": 1249.9947}, {"ts": 1775169420000, "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": 1775169480000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 1965.9, "quote_volume": 100.16411, "trades": 3, "taker_buy_volume": 998.0, "taker_buy_quote": 50.898}, {"ts": 1775169540000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1064.8, "quote_volume": 54.3048, "trades": 1, "taker_buy_volume": 1064.8, "taker_buy_quote": 54.3048}, {"ts": 1775169600000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 17031.4, "quote_volume": 868.28832, "trades": 4, "taker_buy_volume": 13900.6, "taker_buy_quote": 708.9306}, {"ts": 1775169660000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 591.5, "quote_volume": 30.10735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "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": 1775169780000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 39323.8, "quote_volume": 2005.5138, "trades": 13, "taker_buy_volume": 31235.9, "taker_buy_quote": 1593.0309}, {"ts": 1775169840000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 4183.8, "quote_volume": 213.5788, "trades": 2, "taker_buy_volume": 2050.0, "taker_buy_quote": 104.755}, {"ts": 1775169900000, "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": 1775169960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 8269.6, "quote_volume": 421.7496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "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": 1775170080000, "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": 1775170140000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1367.4, "quote_volume": 69.7374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "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": 1775170260000, "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": 1775170320000, "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": 1775170380000, "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": 1775170440000, "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": 1775170500000, "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": 1775170560000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 9784.7, "quote_volume": 499.99817, "trades": 1, "taker_buy_volume": 9784.7, "taker_buy_quote": 499.99817}, {"ts": 1775170620000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 3031.7, "quote_volume": 154.91987, "trades": 2, "taker_buy_volume": 3031.7, "taker_buy_quote": 154.91987}, {"ts": 1775170680000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 859.6, "quote_volume": 43.8396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "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": 1775170800000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 2278.5, "quote_volume": 116.21818, "trades": 3, "taker_buy_volume": 146.8, "taker_buy_quote": 7.50148}, {"ts": 1775170860000, "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": 1775170920000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 50221.0, "quote_volume": 2566.2931, "trades": 30, "taker_buy_volume": 10681.1, "taker_buy_quote": 545.80421}, {"ts": 1775170980000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 146723.1, "quote_volume": 7497.55041, "trades": 37, "taker_buy_volume": 75165.2, "taker_buy_quote": 3840.94172}, {"ts": 1775171040000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 84916.7, "quote_volume": 4339.24337, "trades": 14, "taker_buy_volume": 75884.0, "taker_buy_quote": 3877.6724}, {"ts": 1775171100000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4259.2, "quote_volume": 217.64512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4045.1, "quote_volume": 206.70461, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 73570.6, "quote_volume": 3759.45766, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171280000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4259.2, "quote_volume": 217.64512, "trades": 2, "taker_buy_volume": 4259.2, "taker_buy_quote": 217.64512}, {"ts": 1775171340000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 47069.1, "quote_volume": 2405.23101, "trades": 11, "taker_buy_volume": 38636.2, "taker_buy_quote": 1974.30982}, {"ts": 1775171400000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 101579.7, "quote_volume": 5208.78708, "trades": 30, "taker_buy_volume": 90922.0, "taker_buy_quote": 4662.47299}, {"ts": 1775171460000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 243562.9, "quote_volume": 12473.05218, "trades": 57, "taker_buy_volume": 55799.6, "taker_buy_quote": 2856.93952}, {"ts": 1775171520000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 139262.9, "quote_volume": 7130.26048, "trades": 44, "taker_buy_volume": 64785.2, "taker_buy_quote": 3317.00224}, {"ts": 1775171580000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 65292.6, "quote_volume": 3336.66462, "trades": 43, "taker_buy_volume": 2127.6, "taker_buy_quote": 108.93312}, {"ts": 1775171640000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 103496.0, "quote_volume": 5296.17449, "trades": 12, "taker_buy_volume": 75288.9, "taker_buy_quote": 3854.79168}, {"ts": 1775171700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 8171.1, "quote_volume": 417.54321, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 89507.6, "quote_volume": 4582.78912, "trades": 24, "taker_buy_volume": 51315.2, "taker_buy_quote": 2627.33824}, {"ts": 1775171820000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 38712.3, "quote_volume": 1982.06976, "trades": 10, "taker_buy_volume": 38712.3, "taker_buy_quote": 1982.06976}, {"ts": 1775171880000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 94173.0, "quote_volume": 4821.67832, "trades": 16, "taker_buy_volume": 80400.9, "taker_buy_quote": 4116.5468}, {"ts": 1775171940000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 2320.5, "quote_volume": 118.82909, "trades": 3, "taker_buy_volume": 194.9, "taker_buy_quote": 9.99837}, {"ts": 1775172000000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 85498.5, "quote_volume": 4386.07305, "trades": 28, "taker_buy_volume": 7205.8, "taker_buy_quote": 369.65754}, {"ts": 1775172060000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 92892.7, "quote_volume": 4765.39551, "trades": 23, "taker_buy_volume": 24280.1, "taker_buy_quote": 1245.56913}, {"ts": 1775172120000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 2274.6, "quote_volume": 116.7023, "trades": 2, "taker_buy_volume": 153.2, "taker_buy_quote": 7.87448}, {"ts": 1775172180000, "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": 1775172240000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 2710.8, "quote_volume": 139.30709, "trades": 3, "taker_buy_volume": 2430.5, "taker_buy_quote": 124.9277}, {"ts": 1775172300000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 76287.4, "quote_volume": 3913.54362, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "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": 1775172420000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 860.1, "quote_volume": 44.12313, "trades": 1, "taker_buy_volume": 860.1, "taker_buy_quote": 44.12313}, {"ts": 1775172480000, "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": 1775172540000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 167681.0, "quote_volume": 8585.28021, "trades": 15, "taker_buy_volume": 130.1, "taker_buy_quote": 6.67413}, {"ts": 1775172600000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 95853.7, "quote_volume": 4907.70944, "trades": 24, "taker_buy_volume": 44866.9, "taker_buy_quote": 2297.18528}, {"ts": 1775172660000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 67766.1, "quote_volume": 3470.07736, "trades": 18, "taker_buy_volume": 62701.8, "taker_buy_quote": 3210.7852}, {"ts": 1775172720000, "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": 1775172780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 65020.1, "quote_volume": 3335.53113, "trades": 19, "taker_buy_volume": 55992.6, "taker_buy_quote": 2872.42038}, {"ts": 1775172840000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 6894.0, "quote_volume": 353.92712, "trades": 3, "taker_buy_volume": 2649.2, "taker_buy_quote": 136.16888}, {"ts": 1775172900000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2119.3, "quote_volume": 108.93202, "trades": 1, "taker_buy_volume": 2119.3, "taker_buy_quote": 108.93202}, {"ts": 1775172960000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 4221.9, "quote_volume": 216.99236, "trades": 3, "taker_buy_volume": 4088.9, "taker_buy_quote": 210.16946}, {"ts": 1775173020000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 105278.5, "quote_volume": 5400.78705, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 121610.2, "quote_volume": 6238.60326, "trades": 61, "taker_buy_volume": 75060.1, "taker_buy_quote": 3850.58313}, {"ts": 1775173140000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 42811.8, "quote_volume": 2199.67776, "trades": 6, "taker_buy_volume": 34324.2, "taker_buy_quote": 1764.26388}, {"ts": 1775173200000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 314.5, "quote_volume": 16.1653, "trades": 1, "taker_buy_volume": 314.5, "taker_buy_quote": 16.1653}, {"ts": 1775173260000, "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": 1775173320000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 436254.2, "quote_volume": 22402.76275, "trades": 61, "taker_buy_volume": 133656.7, "taker_buy_quote": 6869.95438}, {"ts": 1775173380000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2119.3, "quote_volume": 108.72009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "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": 1775173500000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 221010.3, "quote_volume": 11337.89315, "trades": 51, "taker_buy_volume": 125326.0, "taker_buy_quote": 6429.28856}, {"ts": 1775173560000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 35067.7, "quote_volume": 1798.97301, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 56739.8, "quote_volume": 2910.75174, "trades": 13, "taker_buy_volume": 48389.8, "taker_buy_quote": 2482.39674}, {"ts": 1775173680000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 2435.5, "quote_volume": 124.95437, "trades": 3, "taker_buy_volume": 132.2, "taker_buy_quote": 6.79508}, {"ts": 1775173740000, "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": 1775173800000, "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": 1775173860000, "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": 1775173920000, "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": 1775173980000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 4166.0, "quote_volume": 213.81305, "trades": 3, "taker_buy_volume": 972.5, "taker_buy_quote": 49.9865}, {"ts": 1775174040000, "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": 1775174100000, "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": 1775174160000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1491.8, "quote_volume": 76.52934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "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": 1775174280000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 790.0, "quote_volume": 40.527, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "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": 1775174400000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 108.6, "quote_volume": 5.58204, "trades": 1, "taker_buy_volume": 108.6, "taker_buy_quote": 5.58204}, {"ts": 1775174460000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 70164.4, "quote_volume": 3606.33575, "trades": 19, "taker_buy_volume": 69020.3, "taker_buy_quote": 3547.64342}, {"ts": 1775174520000, "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": 1775174580000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 332399.6, "quote_volume": 17118.5794, "trades": 69, "taker_buy_volume": 156153.2, "taker_buy_quote": 8041.8898}, {"ts": 1775174640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 83726.6, "quote_volume": 4311.9199, "trades": 14, "taker_buy_volume": 73827.6, "taker_buy_quote": 3802.1214}, {"ts": 1775174700000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 125510.2, "quote_volume": 6463.7753, "trades": 29, "taker_buy_volume": 73287.8, "taker_buy_quote": 3774.3217}, {"ts": 1775174760000, "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": 1775174820000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 17514.3, "quote_volume": 903.72094, "trades": 6, "taker_buy_volume": 17344.9, "taker_buy_quote": 894.99684}, {"ts": 1775174880000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 2962.1, "quote_volume": 152.84436, "trades": 2, "taker_buy_volume": 2962.1, "taker_buy_quote": 152.84436}, {"ts": 1775174940000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 130439.8, "quote_volume": 6730.69368, "trades": 33, "taker_buy_volume": 84790.9, "taker_buy_quote": 4375.21044}, {"ts": 1775175000000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 80017.2, "quote_volume": 4128.88752, "trades": 22, "taker_buy_volume": 61032.1, "taker_buy_quote": 3149.25636}, {"ts": 1775175060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 60552.9, "quote_volume": 3124.52964, "trades": 10, "taker_buy_volume": 690.1, "taker_buy_quote": 35.60916}, {"ts": 1775175120000, "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": 1775175180000, "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": 1775175240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 5370.6, "quote_volume": 277.12296, "trades": 3, "taker_buy_volume": 5370.6, "taker_buy_quote": 277.12296}, {"ts": 1775175300000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 2115.2, "quote_volume": 109.14432, "trades": 1, "taker_buy_volume": 2115.2, "taker_buy_quote": 109.14432}, {"ts": 1775175360000, "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": 1775175420000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 71647.4, "quote_volume": 3697.1357, "trades": 19, "taker_buy_volume": 63437.5, "taker_buy_quote": 3273.50486}, {"ts": 1775175480000, "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": 1775175540000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 6577.2, "quote_volume": 340.04124, "trades": 2, "taker_buy_volume": 6577.2, "taker_buy_quote": 340.04124}, {"ts": 1775175600000, "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": 1775175660000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 194052.1, "quote_volume": 10012.30098, "trades": 46, "taker_buy_volume": 45629.3, "taker_buy_quote": 2355.5357}, {"ts": 1775175720000, "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": 1775175780000, "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": 1775175840000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 926.8, "quote_volume": 47.7302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175900000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 218781.8, "quote_volume": 11258.24195, "trades": 58, "taker_buy_volume": 8124.9, "taker_buy_quote": 418.43235}, {"ts": 1775175960000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 280109.3, "quote_volume": 14397.61802, "trades": 86, "taker_buy_volume": 39042.8, "taker_buy_quote": 2006.79992}, {"ts": 1775176020000, "open": 0.0514, "high": 0.0514, "low": 0.0512, "close": 0.0512, "volume": 167807.5, "quote_volume": 8605.94976, "trades": 84, "taker_buy_volume": 505.3, "taker_buy_quote": 25.97242}, {"ts": 1775176080000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1080.1, "quote_volume": 55.33037, "trades": 4, "taker_buy_volume": 292.5, "taker_buy_quote": 15.00525}, {"ts": 1775176140000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 25019.4, "quote_volume": 1282.93881, "trades": 4, "taker_buy_volume": 19455.3, "taker_buy_quote": 998.05689}, {"ts": 1775176200000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 351.7, "quote_volume": 18.04221, "trades": 1, "taker_buy_volume": 351.7, "taker_buy_quote": 18.04221}, {"ts": 1775176260000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 168098.6, "quote_volume": 8606.43722, "trades": 23, "taker_buy_volume": 21110.6, "taker_buy_quote": 1081.05746}, {"ts": 1775176320000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 4655.4, "quote_volume": 238.27932, "trades": 3, "taker_buy_volume": 3883.8, "taker_buy_quote": 198.85056}, {"ts": 1775176380000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 978.9, "quote_volume": 50.02179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 170089.6, "quote_volume": 8708.58752, "trades": 16, "taker_buy_volume": 159267.7, "taker_buy_quote": 8154.50624}, {"ts": 1775176500000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 43969.3, "quote_volume": 2251.22816, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 4247.0, "quote_volume": 217.4464, "trades": 2, "taker_buy_volume": 4247.0, "taker_buy_quote": 217.4464}, {"ts": 1775176620000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 208431.5, "quote_volume": 10671.6928, "trades": 50, "taker_buy_volume": 127034.6, "taker_buy_quote": 6504.17152}, {"ts": 1775176680000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 73729.5, "quote_volume": 3774.93809, "trades": 23, "taker_buy_volume": 73606.4, "taker_buy_quote": 3768.64768}, {"ts": 1775176740000, "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": 1775176800000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 212290.9, "quote_volume": 10848.0786, "trades": 29, "taker_buy_volume": 57415.3, "taker_buy_quote": 2933.93544}, {"ts": 1775176860000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 10284.2, "quote_volume": 525.52262, "trades": 2, "taker_buy_volume": 10284.2, "taker_buy_quote": 525.52262}, {"ts": 1775176920000, "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": 1775176980000, "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": 1775177040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 15789.1, "quote_volume": 805.2441, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2129.7, "quote_volume": 108.6147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 5435.4, "quote_volume": 277.2054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177220000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 114257.0, "quote_volume": 5827.107, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177280000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 148506.1, "quote_volume": 7573.22207, "trades": 38, "taker_buy_volume": 108468.6, "taker_buy_quote": 5531.8986}, {"ts": 1775177340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 160098.9, "quote_volume": 8165.0439, "trades": 59, "taker_buy_volume": 74437.0, "taker_buy_quote": 3796.287}, {"ts": 1775177400000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 128935.3, "quote_volume": 6579.04514, "trades": 28, "taker_buy_volume": 119052.1, "taker_buy_quote": 6075.00194}, {"ts": 1775177460000, "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": 1775177520000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 46635.1, "quote_volume": 2383.05361, "trades": 13, "taker_buy_volume": 32336.1, "taker_buy_quote": 1652.37471}, {"ts": 1775177580000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 4857.5, "quote_volume": 248.27807, "trades": 4, "taker_buy_volume": 598.2, "taker_buy_quote": 30.62784}, {"ts": 1775177640000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 150.0, "quote_volume": 7.665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 77885.3, "quote_volume": 3978.87208, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 28210.5, "quote_volume": 1441.55655, "trades": 9, "taker_buy_volume": 23219.5, "taker_buy_quote": 1186.51645}, {"ts": 1775177820000, "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": 1775177880000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 208570.5, "quote_volume": 10678.8096, "trades": 52, "taker_buy_volume": 58906.4, "taker_buy_quote": 3016.00768}, {"ts": 1775177940000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 83157.2, "quote_volume": 4260.13461, "trades": 24, "taker_buy_volume": 73977.7, "taker_buy_quote": 3790.14421}, {"ts": 1775178000000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 2469.8, "quote_volume": 126.73537, "trades": 3, "taker_buy_volume": 346.3, "taker_buy_quote": 17.79982}, {"ts": 1775178060000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 978.2, "quote_volume": 50.27948, "trades": 1, "taker_buy_volume": 978.2, "taker_buy_quote": 50.27948}, {"ts": 1775178120000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 112340.8, "quote_volume": 5763.08304, "trades": 16, "taker_buy_volume": 19124.7, "taker_buy_quote": 981.09711}, {"ts": 1775178180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 11560.5, "quote_volume": 593.05365, "trades": 2, "taker_buy_volume": 11560.5, "taker_buy_quote": 593.05365}, {"ts": 1775178240000, "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": 1775178300000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 34722.4, "quote_volume": 1781.25912, "trades": 17, "taker_buy_volume": 20800.0, "taker_buy_quote": 1067.04}, {"ts": 1775178360000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 18991.8, "quote_volume": 974.27934, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178420000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1048.8, "quote_volume": 53.75337, "trades": 2, "taker_buy_volume": 548.1, "taker_buy_quote": 28.11753}, {"ts": 1775178480000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 269849.7, "quote_volume": 13816.894, "trades": 51, "taker_buy_volume": 58235.0, "taker_buy_quote": 2982.22136}, {"ts": 1775178540000, "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": 1775178600000, "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": 1775178660000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 8440.6, "quote_volume": 432.15872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 8967.0, "quote_volume": 459.1104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "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": 1775178840000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 4100.0, "quote_volume": 209.92974, "trades": 3, "taker_buy_volume": 97.4, "taker_buy_quote": 4.99662}, {"ts": 1775178900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 154099.5, "quote_volume": 7889.8944, "trades": 29, "taker_buy_volume": 95468.3, "taker_buy_quote": 4887.97696}, {"ts": 1775178960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 9269.2, "quote_volume": 474.58304, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 737.2, "quote_volume": 37.74464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 5200.4, "quote_volume": 266.27967, "trades": 2, "taker_buy_volume": 191.9, "taker_buy_quote": 9.84447}, {"ts": 1775179140000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 339.1, "quote_volume": 17.36192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 151744.0, "quote_volume": 7769.61713, "trades": 37, "taker_buy_volume": 70549.9, "taker_buy_quote": 3612.47921}, {"ts": 1775179260000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 48032.3, "quote_volume": 2459.25376, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1744.7, "quote_volume": 89.50311, "trades": 1, "taker_buy_volume": 1744.7, "taker_buy_quote": 89.50311}, {"ts": 1775179380000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 303709.8, "quote_volume": 15580.31274, "trades": 203, "taker_buy_volume": 56387.2, "taker_buy_quote": 2892.66336}, {"ts": 1775179440000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3351.0, "quote_volume": 171.9063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 757.0, "quote_volume": 38.8341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179560000, "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": 1775179620000, "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": 1775179680000, "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": 1775179740000, "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": 1775179800000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 970.5, "quote_volume": 49.78665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179860000, "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": 1775179920000, "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": 1775179980000, "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": 1775180040000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 143412.5, "quote_volume": 7353.26029, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 173813.7, "quote_volume": 8898.51264, "trades": 37, "taker_buy_volume": 44115.3, "taker_buy_quote": 2258.70336}, {"ts": 1775180160000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 165593.3, "quote_volume": 8478.37696, "trades": 95, "taker_buy_volume": 52236.2, "taker_buy_quote": 2674.49344}, {"ts": 1775180220000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2372.3, "quote_volume": 121.22453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 15108.2, "quote_volume": 772.02902, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 603269.7, "quote_volume": 30801.56728, "trades": 88, "taker_buy_volume": 178987.2, "taker_buy_quote": 9146.24592}, {"ts": 1775180400000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 74748.0, "quote_volume": 3819.6228, "trades": 26, "taker_buy_volume": 18295.3, "taker_buy_quote": 934.88983}, {"ts": 1775180460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 69484.1, "quote_volume": 3550.63751, "trades": 26, "taker_buy_volume": 14318.1, "taker_buy_quote": 731.65491}, {"ts": 1775180520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 5434.3, "quote_volume": 277.1493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 97693.8, "quote_volume": 4992.15318, "trades": 29, "taker_buy_volume": 52760.0, "taker_buy_quote": 2696.036}, {"ts": 1775180640000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 29133.8, "quote_volume": 1489.26779, "trades": 6, "taker_buy_volume": 5306.1, "taker_buy_quote": 271.67232}, {"ts": 1775180700000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 205014.9, "quote_volume": 10475.26127, "trades": 53, "taker_buy_volume": 53697.4, "taker_buy_quote": 2743.93714}, {"ts": 1775180760000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 69243.5, "quote_volume": 3538.34285, "trades": 22, "taker_buy_volume": 20233.5, "taker_buy_quote": 1033.93185}, {"ts": 1775180820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 68079.9, "quote_volume": 3478.88289, "trades": 22, "taker_buy_volume": 44086.2, "taker_buy_quote": 2252.80482}, {"ts": 1775180880000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 97607.1, "quote_volume": 4998.19369, "trades": 18, "taker_buy_volume": 97607.1, "taker_buy_quote": 4998.19369}, {"ts": 1775180940000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 178594.5, "quote_volume": 9170.55679, "trades": 54, "taker_buy_volume": 106697.2, "taker_buy_quote": 5476.27479}, {"ts": 1775181000000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 293099.8, "quote_volume": 15086.74021, "trades": 53, "taker_buy_volume": 251457.2, "taker_buy_quote": 12942.14631}, {"ts": 1775181060000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 7625.2, "quote_volume": 392.6978, "trades": 1, "taker_buy_volume": 7625.2, "taker_buy_quote": 392.6978}, {"ts": 1775181120000, "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": 1775181180000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 10000.0, "quote_volume": 514.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2117.2, "quote_volume": 108.82408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "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": 1775181360000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 61968.5, "quote_volume": 3191.37775, "trades": 14, "taker_buy_volume": 50166.2, "taker_buy_quote": 2583.5593}, {"ts": 1775181420000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 90971.7, "quote_volume": 4685.04255, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 108667.4, "quote_volume": 5596.3711, "trades": 24, "taker_buy_volume": 34362.0, "taker_buy_quote": 1769.643}, {"ts": 1775181540000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 48503.6, "quote_volume": 2498.80375, "trades": 11, "taker_buy_volume": 40918.5, "taker_buy_quote": 2108.1711}, {"ts": 1775181600000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 50898.8, "quote_volume": 2621.36038, "trades": 16, "taker_buy_volume": 829.6, "taker_buy_quote": 42.80736}, {"ts": 1775181660000, "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": 1775181720000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 182965.4, "quote_volume": 9422.7181, "trades": 32, "taker_buy_volume": 124072.2, "taker_buy_quote": 6389.7183}, {"ts": 1775181780000, "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": 1775181840000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3276.4, "quote_volume": 168.40696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 52759.3, "quote_volume": 2717.21185, "trades": 19, "taker_buy_volume": 11913.3, "taker_buy_quote": 613.64285}, {"ts": 1775181960000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 19083.0, "quote_volume": 982.7745, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182020000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2115.2, "quote_volume": 108.9328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 1850.8, "quote_volume": 95.48358, "trades": 2, "taker_buy_volume": 1673.8, "taker_buy_quote": 86.36808}, {"ts": 1775182140000, "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": 1775182200000, "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": 1775182260000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 100.0, "quote_volume": 5.16, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.16}, {"ts": 1775182320000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 188529.3, "quote_volume": 9728.11188, "trades": 47, "taker_buy_volume": 113987.9, "taker_buy_quote": 5881.77564}, {"ts": 1775182380000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 65011.8, "quote_volume": 3360.89916, "trades": 30, "taker_buy_volume": 34615.7, "taker_buy_quote": 1789.63169}, {"ts": 1775182440000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 3941.2, "quote_volume": 204.12999, "trades": 5, "taker_buy_volume": 3699.5, "taker_buy_quote": 191.6341}, {"ts": 1775182500000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 86714.8, "quote_volume": 4491.82664, "trades": 17, "taker_buy_volume": 86714.8, "taker_buy_quote": 4491.82664}, {"ts": 1775182560000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 246951.5, "quote_volume": 12792.0877, "trades": 62, "taker_buy_volume": 90860.8, "taker_buy_quote": 4706.58944}, {"ts": 1775182620000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 704606.0, "quote_volume": 36563.82947, "trades": 88, "taker_buy_volume": 569247.0, "taker_buy_quote": 29538.69737}, {"ts": 1775182680000, "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": 1775182740000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 270697.2, "quote_volume": 14069.59158, "trades": 46, "taker_buy_volume": 198432.7, "taker_buy_quote": 10312.79031}, {"ts": 1775182800000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 195043.2, "quote_volume": 10127.12521, "trades": 26, "taker_buy_volume": 45300.3, "taker_buy_quote": 2355.6156}, {"ts": 1775182860000, "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": 1775182920000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 16769.9, "quote_volume": 870.14793, "trades": 3, "taker_buy_volume": 14671.1, "taker_buy_quote": 761.43009}, {"ts": 1775182980000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 68612.7, "quote_volume": 3554.13786, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "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": 1775183100000, "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": 1775183160000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 305010.8, "quote_volume": 15801.47852, "trades": 36, "taker_buy_volume": 168801.6, "taker_buy_quote": 8745.84196}, {"ts": 1775183220000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 262586.3, "quote_volume": 13581.7318, "trades": 31, "taker_buy_volume": 1175.3, "taker_buy_quote": 60.88054}, {"ts": 1775183280000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 2017.6, "quote_volume": 104.15404, "trades": 3, "taker_buy_volume": 458.8, "taker_buy_quote": 23.71996}, {"ts": 1775183340000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 1403.3, "quote_volume": 72.48965, "trades": 3, "taker_buy_volume": 793.7, "taker_buy_quote": 41.03429}, {"ts": 1775183400000, "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": 1775183460000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 152756.9, "quote_volume": 7882.25604, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 111962.3, "quote_volume": 5766.05845, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183580000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 173228.0, "quote_volume": 8938.5648, "trades": 159, "taker_buy_volume": 66664.7, "taker_buy_quote": 3439.89852}, {"ts": 1775183640000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 33146.8, "quote_volume": 1710.37488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "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": 1775183760000, "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": 1775183820000, "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": 1775183880000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 116404.1, "quote_volume": 6018.09197, "trades": 28, "taker_buy_volume": 85077.4, "taker_buy_quote": 4398.50158}, {"ts": 1775183940000, "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": 1775184000000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 124498.2, "quote_volume": 6422.42032, "trades": 32, "taker_buy_volume": 14753.9, "taker_buy_quote": 761.30124}, {"ts": 1775184060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 48222.4, "quote_volume": 2488.27584, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 90177.8, "quote_volume": 4653.17448, "trades": 39, "taker_buy_volume": 37493.1, "taker_buy_quote": 1934.64396}, {"ts": 1775184180000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 13310.8, "quote_volume": 686.83728, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 78144.6, "quote_volume": 4032.26136, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 83980.9, "quote_volume": 4333.41444, "trades": 58, "taker_buy_volume": 34730.2, "taker_buy_quote": 1792.07832}, {"ts": 1775184360000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 125326.3, "quote_volume": 6459.32363, "trades": 37, "taker_buy_volume": 16271.0, "taker_buy_quote": 839.5836}, {"ts": 1775184420000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 113765.4, "quote_volume": 5881.67118, "trades": 27, "taker_buy_volume": 78972.0, "taker_buy_quote": 4082.8524}, {"ts": 1775184480000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 83400.6, "quote_volume": 4320.15108, "trades": 24, "taker_buy_volume": 83400.6, "taker_buy_quote": 4320.15108}, {"ts": 1775184540000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 173999.8, "quote_volume": 9013.66524, "trades": 88, "taker_buy_volume": 81332.0, "taker_buy_quote": 4213.4732}, {"ts": 1775184600000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 282212.9, "quote_volume": 14618.66675, "trades": 46, "taker_buy_volume": 141656.6, "taker_buy_quote": 7337.85041}, {"ts": 1775184660000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 207934.3, "quote_volume": 10747.68781, "trades": 43, "taker_buy_volume": 65835.5, "taker_buy_quote": 3403.69535}, {"ts": 1775184720000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 35897.7, "quote_volume": 1859.50086, "trades": 28, "taker_buy_volume": 20277.1, "taker_buy_quote": 1050.35378}, {"ts": 1775184780000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 308870.8, "quote_volume": 16021.09591, "trades": 81, "taker_buy_volume": 262035.3, "taker_buy_quote": 13591.68777}, {"ts": 1775184840000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 79648.5, "quote_volume": 4141.50055, "trades": 32, "taker_buy_volume": 31521.3, "taker_buy_quote": 1639.1076}, {"ts": 1775184900000, "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": 1775184960000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2803.7, "quote_volume": 145.63134, "trades": 2, "taker_buy_volume": 1193.1, "taker_buy_quote": 62.0412}, {"ts": 1775185020000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 12894.8, "quote_volume": 670.33592, "trades": 3, "taker_buy_volume": 10958.0, "taker_buy_quote": 569.816}, {"ts": 1775185080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 230.7, "quote_volume": 11.9964, "trades": 1, "taker_buy_volume": 230.7, "taker_buy_quote": 11.9964}, {"ts": 1775185140000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 28591.0, "quote_volume": 1484.09199, "trades": 36, "taker_buy_volume": 2190.9, "taker_buy_quote": 113.9268}, {"ts": 1775185200000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 1636.6, "quote_volume": 85.0819, "trades": 3, "taker_buy_volume": 1423.6, "taker_buy_quote": 74.0272}, {"ts": 1775185260000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 161391.0, "quote_volume": 8376.1929, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185320000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 65676.6, "quote_volume": 3407.82151, "trades": 15, "taker_buy_volume": 57736.3, "taker_buy_quote": 2996.51397}, {"ts": 1775185380000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 269681.6, "quote_volume": 13972.65596, "trades": 26, "taker_buy_volume": 88098.2, "taker_buy_quote": 4566.63584}, {"ts": 1775185440000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 117847.6, "quote_volume": 6104.52083, "trades": 17, "taker_buy_volume": 151.5, "taker_buy_quote": 7.86285}, {"ts": 1775185500000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 163855.8, "quote_volume": 8487.73044, "trades": 51, "taker_buy_volume": 84372.8, "taker_buy_quote": 4370.51104}, {"ts": 1775185560000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2100.8, "quote_volume": 108.82144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 225344.1, "quote_volume": 11695.35879, "trades": 14, "taker_buy_volume": 224444.1, "taker_buy_quote": 11648.64879}, {"ts": 1775185680000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 170623.2, "quote_volume": 8872.97576, "trades": 35, "taker_buy_volume": 68006.2, "taker_buy_quote": 3537.1148}, {"ts": 1775185740000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 201969.2, "quote_volume": 10496.44581, "trades": 37, "taker_buy_volume": 142443.3, "taker_buy_quote": 7407.0516}, {"ts": 1775185800000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 31534.1, "quote_volume": 1633.46638, "trades": 13, "taker_buy_volume": 2316.0, "taker_buy_quote": 119.9688}, {"ts": 1775185860000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 124.8, "quote_volume": 6.45216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "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": 1775185980000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 69197.9, "quote_volume": 3584.77002, "trades": 14, "taker_buy_volume": 69101.4, "taker_buy_quote": 3579.77132}, {"ts": 1775186040000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 116448.8, "quote_volume": 6033.94879, "trades": 47, "taker_buy_volume": 86054.3, "taker_buy_quote": 4459.51369}, {"ts": 1775186100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 14210.2, "quote_volume": 737.50938, "trades": 12, "taker_buy_volume": 8110.2, "taker_buy_quote": 420.91938}, {"ts": 1775186160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 72499.4, "quote_volume": 3762.71886, "trades": 26, "taker_buy_volume": 26287.8, "taker_buy_quote": 1364.33682}, {"ts": 1775186220000, "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": 1775186280000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2098.8, "quote_volume": 108.92772, "trades": 1, "taker_buy_volume": 2098.8, "taker_buy_quote": 108.92772}, {"ts": 1775186340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 19654.8, "quote_volume": 1020.08412, "trades": 9, "taker_buy_volume": 13073.7, "taker_buy_quote": 678.52503}, {"ts": 1775186400000, "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": 1775186460000, "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": 1775186520000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 160736.6, "quote_volume": 8358.3032, "trades": 29, "taker_buy_volume": 109686.0, "taker_buy_quote": 5703.672}, {"ts": 1775186580000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 888.1, "quote_volume": 46.19079, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 4.99639}, {"ts": 1775186640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 300.0, "quote_volume": 15.63, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 15.63}, {"ts": 1775186700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 376944.4, "quote_volume": 19638.80324, "trades": 41, "taker_buy_volume": 227808.6, "taker_buy_quote": 11868.82806}, {"ts": 1775186760000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 54195.3, "quote_volume": 2823.51175, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 112406.1, "quote_volume": 5856.74983, "trades": 38, "taker_buy_volume": 86517.6, "taker_buy_quote": 4507.95898}, {"ts": 1775186880000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 414129.3, "quote_volume": 21617.36946, "trades": 19, "taker_buy_volume": 412329.3, "taker_buy_quote": 21523.58946}, {"ts": 1775186940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3138.0, "quote_volume": 163.8036, "trades": 2, "taker_buy_volume": 3138.0, "taker_buy_quote": 163.8036}, {"ts": 1775187000000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 627650.8, "quote_volume": 32815.51339, "trades": 64, "taker_buy_volume": 581121.2, "taker_buy_quote": 30384.86531}, {"ts": 1775187060000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 72837.0, "quote_volume": 3809.3751, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 10671.6, "quote_volume": 557.47468, "trades": 4, "taker_buy_volume": 4171.6, "taker_buy_quote": 218.17468}, {"ts": 1775187180000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 154824.9, "quote_volume": 8097.34227, "trades": 29, "taker_buy_volume": 153924.9, "taker_buy_quote": 8050.27227}, {"ts": 1775187240000, "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": 1775187300000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 65166.0, "quote_volume": 3408.1818, "trades": 16, "taker_buy_volume": 382.4, "taker_buy_quote": 19.99952}, {"ts": 1775187360000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4161.6, "quote_volume": 217.65168, "trades": 2, "taker_buy_volume": 4161.6, "taker_buy_quote": 217.65168}, {"ts": 1775187420000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 14969.3, "quote_volume": 782.86584, "trades": 3, "taker_buy_volume": 14683.8, "taker_buy_quote": 767.96274}, {"ts": 1775187480000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 40090.5, "quote_volume": 2094.19492, "trades": 33, "taker_buy_volume": 30796.7, "taker_buy_quote": 1609.07572}, {"ts": 1775187540000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 68294.3, "quote_volume": 3577.23775, "trades": 30, "taker_buy_volume": 63394.3, "taker_buy_quote": 3321.36775}, {"ts": 1775187600000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 157728.6, "quote_volume": 8265.0382, "trades": 34, "taker_buy_volume": 101147.4, "taker_buy_quote": 5300.18332}, {"ts": 1775187660000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 13667.9, "quote_volume": 715.32039, "trades": 4, "taker_buy_volume": 4892.2, "taker_buy_quote": 256.35128}, {"ts": 1775187720000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 87006.7, "quote_volume": 4550.48196, "trades": 15, "taker_buy_volume": 315.5, "taker_buy_quote": 16.5322}, {"ts": 1775187780000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 493.6, "quote_volume": 25.76592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 155600.3, "quote_volume": 8138.56639, "trades": 37, "taker_buy_volume": 121440.8, "taker_buy_quote": 6352.02454}, {"ts": 1775187900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 20953.1, "quote_volume": 1097.94244, "trades": 7, "taker_buy_volume": 20953.1, "taker_buy_quote": 1097.94244}, {"ts": 1775187960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 47925.9, "quote_volume": 2506.52457, "trades": 10, "taker_buy_volume": 37893.0, "taker_buy_quote": 1981.8039}, {"ts": 1775188020000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 8870.5, "quote_volume": 464.47707, "trades": 11, "taker_buy_volume": 8870.5, "taker_buy_quote": 464.47707}, {"ts": 1775188080000, "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": 1775188140000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 79751.0, "quote_volume": 4170.9773, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 52471.6, "quote_volume": 2744.26468, "trades": 12, "taker_buy_volume": 1121.4, "taker_buy_quote": 58.64922}, {"ts": 1775188260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 27462.8, "quote_volume": 1436.30444, "trades": 4, "taker_buy_volume": 27462.8, "taker_buy_quote": 1436.30444}, {"ts": 1775188320000, "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": 1775188380000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 8348.1, "quote_volume": 436.60563, "trades": 5, "taker_buy_volume": 8348.1, "taker_buy_quote": 436.60563}, {"ts": 1775188440000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 72801.9, "quote_volume": 3800.28786, "trades": 14, "taker_buy_volume": 1697.8, "taker_buy_quote": 88.65384}, {"ts": 1775188500000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 60439.3, "quote_volume": 3148.88753, "trades": 18, "taker_buy_volume": 18250.0, "taker_buy_quote": 950.825}, {"ts": 1775188560000, "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": 1775188620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 880.5, "quote_volume": 45.87405, "trades": 2, "taker_buy_volume": 880.5, "taker_buy_quote": 45.87405}, {"ts": 1775188680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 691.4, "quote_volume": 35.9528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "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": 1775188800000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 117840.7, "quote_volume": 6127.7164, "trades": 27, "taker_buy_volume": 13993.9, "taker_buy_quote": 727.6828}, {"ts": 1775188860000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 53849.9, "quote_volume": 2795.77134, "trades": 5, "taker_buy_volume": 9615.3, "taker_buy_quote": 499.9956}, {"ts": 1775188920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 12412.1, "quote_volume": 644.18799, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188980000, "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": 1775189040000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 97854.5, "quote_volume": 5088.12129, "trades": 20, "taker_buy_volume": 59317.9, "taker_buy_quote": 3084.5308}, {"ts": 1775189100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 388.8, "quote_volume": 20.2176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 8694.3, "quote_volume": 452.97303, "trades": 3, "taker_buy_volume": 8694.3, "taker_buy_quote": 452.97303}, {"ts": 1775189220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 36312.4, "quote_volume": 1891.87604, "trades": 7, "taker_buy_volume": 36312.4, "taker_buy_quote": 1891.87604}, {"ts": 1775189280000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 30013.8, "quote_volume": 1566.01291, "trades": 7, "taker_buy_volume": 22939.3, "taker_buy_quote": 1197.43146}, {"ts": 1775189340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 67955.4, "quote_volume": 3540.47634, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 94447.3, "quote_volume": 4911.2596, "trades": 28, "taker_buy_volume": 70735.1, "taker_buy_quote": 3678.2252}, {"ts": 1775189460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 55488.9, "quote_volume": 2885.4228, "trades": 10, "taker_buy_volume": 31568.6, "taker_buy_quote": 1641.5672}, {"ts": 1775189520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 159.6, "quote_volume": 8.31516, "trades": 1, "taker_buy_volume": 159.6, "taker_buy_quote": 8.31516}, {"ts": 1775189580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 88519.3, "quote_volume": 4611.85553, "trades": 27, "taker_buy_volume": 88519.3, "taker_buy_quote": 4611.85553}, {"ts": 1775189640000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2491.9, "quote_volume": 129.80979, "trades": 4, "taker_buy_volume": 2309.9, "taker_buy_quote": 120.34579}, {"ts": 1775189700000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 20962.5, "quote_volume": 1092.96055, "trades": 8, "taker_buy_volume": 20962.5, "taker_buy_quote": 1092.96055}, {"ts": 1775189760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 18933.3, "quote_volume": 988.31826, "trades": 2, "taker_buy_volume": 18933.3, "taker_buy_quote": 988.31826}, {"ts": 1775189820000, "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": 1775189880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2121.2, "quote_volume": 110.72664, "trades": 2, "taker_buy_volume": 2121.2, "taker_buy_quote": 110.72664}, {"ts": 1775189940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1149.4, "quote_volume": 59.99868, "trades": 1, "taker_buy_volume": 1149.4, "taker_buy_quote": 59.99868}, {"ts": 1775190000000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 20114.8, "quote_volume": 1049.99256, "trades": 11, "taker_buy_volume": 20114.8, "taker_buy_quote": 1049.99256}, {"ts": 1775190060000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4505.8, "quote_volume": 235.20276, "trades": 4, "taker_buy_volume": 4505.8, "taker_buy_quote": 235.20276}, {"ts": 1775190120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2086.8, "quote_volume": 108.93096, "trades": 1, "taker_buy_volume": 2086.8, "taker_buy_quote": 108.93096}, {"ts": 1775190180000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 88698.1, "quote_volume": 4621.17101, "trades": 27, "taker_buy_volume": 36697.5, "taker_buy_quote": 1911.93975}, {"ts": 1775190240000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4921.6, "quote_volume": 256.69844, "trades": 4, "taker_buy_volume": 2830.8, "taker_buy_quote": 147.76776}, {"ts": 1775190300000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 73036.1, "quote_volume": 3805.18081, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 8573.5, "quote_volume": 446.67935, "trades": 2, "taker_buy_volume": 8573.5, "taker_buy_quote": 446.67935}, {"ts": 1775190420000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 162887.0, "quote_volume": 8486.4127, "trades": 13, "taker_buy_volume": 162887.0, "taker_buy_quote": 8486.4127}, {"ts": 1775190480000, "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": 1775190540000, "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": 1775190600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5868.4, "quote_volume": 305.74364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 99.9, "quote_volume": 5.20479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 145387.4, "quote_volume": 7589.22228, "trades": 36, "taker_buy_volume": 84596.7, "taker_buy_quote": 4415.94774}, {"ts": 1775190780000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4276.7, "quote_volume": 223.24374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190840000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 100074.9, "quote_volume": 5228.57907, "trades": 19, "taker_buy_volume": 46692.9, "taker_buy_quote": 2442.03867}, {"ts": 1775190900000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2188.1, "quote_volume": 114.21882, "trades": 2, "taker_buy_volume": 2188.1, "taker_buy_quote": 114.21882}, {"ts": 1775190960000, "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": 1775191020000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4169.6, "quote_volume": 217.65312, "trades": 2, "taker_buy_volume": 4169.6, "taker_buy_quote": 217.65312}, {"ts": 1775191080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 147.0, "quote_volume": 7.6587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 112352.8, "quote_volume": 5872.30621, "trades": 37, "taker_buy_volume": 111452.8, "taker_buy_quote": 5825.23621}, {"ts": 1775191200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 67693.4, "quote_volume": 3540.36482, "trades": 15, "taker_buy_volume": 379.7, "taker_buy_quote": 19.85831}, {"ts": 1775191260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 12596.0, "quote_volume": 658.7708, "trades": 12, "taker_buy_volume": 11696.0, "taker_buy_quote": 611.7008}, {"ts": 1775191320000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 9335.5, "quote_volume": 488.76364, "trades": 3, "taker_buy_volume": 5169.9, "taker_buy_quote": 270.90276}, {"ts": 1775191380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 19914.6, "quote_volume": 1043.52504, "trades": 2, "taker_buy_volume": 19914.6, "taker_buy_quote": 1043.52504}, {"ts": 1775191440000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 138691.2, "quote_volume": 7267.41888, "trades": 48, "taker_buy_volume": 106160.1, "taker_buy_quote": 5562.78924}, {"ts": 1775191500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 79731.3, "quote_volume": 4177.92012, "trades": 24, "taker_buy_volume": 35022.4, "taker_buy_quote": 1835.17376}, {"ts": 1775191560000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 41741.5, "quote_volume": 2187.28144, "trades": 23, "taker_buy_volume": 39041.5, "taker_buy_quote": 2045.80144}, {"ts": 1775191620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 78613.4, "quote_volume": 4127.2035, "trades": 19, "taker_buy_volume": 73943.0, "taker_buy_quote": 3882.0075}, {"ts": 1775191680000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 6925.5, "quote_volume": 364.24008, "trades": 6, "taker_buy_volume": 6513.3, "taker_buy_quote": 342.59958}, {"ts": 1775191740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 68585.0, "quote_volume": 3600.7125, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 115911.9, "quote_volume": 6085.36415, "trades": 29, "taker_buy_volume": 65185.3, "taker_buy_quote": 3422.22825}, {"ts": 1775191860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 68593.7, "quote_volume": 3601.16925, "trades": 18, "taker_buy_volume": 47389.6, "taker_buy_quote": 2487.954}, {"ts": 1775191920000, "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": 1775191980000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 9634.3, "quote_volume": 505.59859, "trades": 3, "taker_buy_volume": 7612.7, "taker_buy_quote": 399.66675}, {"ts": 1775192040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2076.8, "quote_volume": 108.82432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192100000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 19093.9, "quote_volume": 1002.44403, "trades": 15, "taker_buy_volume": 15293.9, "taker_buy_quote": 802.94403}, {"ts": 1775192160000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 89214.3, "quote_volume": 4683.80784, "trades": 24, "taker_buy_volume": 30177.5, "taker_buy_quote": 1584.37584}, {"ts": 1775192220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4147.6, "quote_volume": 217.749, "trades": 3, "taker_buy_volume": 4147.6, "taker_buy_quote": 217.749}, {"ts": 1775192280000, "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": 1775192340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2134.8, "quote_volume": 112.077, "trades": 2, "taker_buy_volume": 2134.8, "taker_buy_quote": 112.077}, {"ts": 1775192400000, "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": 1775192460000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1030.1, "quote_volume": 53.97724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192520000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 9546.9, "quote_volume": 500.45756, "trades": 3, "taker_buy_volume": 2000.0, "taker_buy_quote": 105.0}, {"ts": 1775192580000, "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": 1775192640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 40416.1, "quote_volume": 2121.84525, "trades": 17, "taker_buy_volume": 37716.1, "taker_buy_quote": 1980.09525}, {"ts": 1775192700000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 91816.8, "quote_volume": 4820.2414, "trades": 34, "taker_buy_volume": 30574.3, "taker_buy_quote": 1605.15075}, {"ts": 1775192760000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 60407.7, "quote_volume": 3171.46069, "trades": 21, "taker_buy_volume": 20673.9, "taker_buy_quote": 1085.43619}, {"ts": 1775192820000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 105681.5, "quote_volume": 5548.1358, "trades": 42, "taker_buy_volume": 61176.8, "taker_buy_quote": 3211.782}, {"ts": 1775192880000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 402198.2, "quote_volume": 21154.22025, "trades": 69, "taker_buy_volume": 187167.2, "taker_buy_quote": 9843.74931}, {"ts": 1775192940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2814.8, "quote_volume": 148.05848, "trades": 5, "taker_buy_volume": 2814.8, "taker_buy_quote": 148.05848}, {"ts": 1775193000000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 198673.6, "quote_volume": 10452.00365, "trades": 54, "taker_buy_volume": 149076.7, "taker_buy_quote": 7843.22396}, {"ts": 1775193060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 21132.6, "quote_volume": 1111.57476, "trades": 22, "taker_buy_volume": 4102.0, "taker_buy_quote": 215.7652}, {"ts": 1775193120000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8557.7, "quote_volume": 450.51995, "trades": 16, "taker_buy_volume": 8304.1, "taker_buy_quote": 437.18059}, {"ts": 1775193180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5398.1, "quote_volume": 284.47987, "trades": 5, "taker_buy_volume": 5398.1, "taker_buy_quote": 284.47987}, {"ts": 1775193240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 23156.2, "quote_volume": 1220.33174, "trades": 9, "taker_buy_volume": 23156.2, "taker_buy_quote": 1220.33174}, {"ts": 1775193300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5116.3, "quote_volume": 269.62901, "trades": 4, "taker_buy_volume": 5116.3, "taker_buy_quote": 269.62901}, {"ts": 1775193360000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5534.4, "quote_volume": 291.66288, "trades": 5, "taker_buy_volume": 5534.4, "taker_buy_quote": 291.66288}, {"ts": 1775193420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 34045.2, "quote_volume": 1790.77752, "trades": 12, "taker_buy_volume": 7273.9, "taker_buy_quote": 382.60714}, {"ts": 1775193480000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 170474.2, "quote_volume": 8950.15742, "trades": 37, "taker_buy_volume": 58391.9, "taker_buy_quote": 3065.83667}, {"ts": 1775193540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9676.2, "quote_volume": 508.96812, "trades": 15, "taker_buy_volume": 9676.2, "taker_buy_quote": 508.96812}, {"ts": 1775193600000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 69758.2, "quote_volume": 3669.60034, "trades": 31, "taker_buy_volume": 69758.2, "taker_buy_quote": 3669.60034}, {"ts": 1775193660000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 209633.4, "quote_volume": 11047.86219, "trades": 65, "taker_buy_volume": 148512.2, "taker_buy_quote": 7826.80397}, {"ts": 1775193720000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 110308.7, "quote_volume": 5813.43604, "trades": 21, "taker_buy_volume": 4324.8, "taker_buy_quote": 228.08451}, {"ts": 1775193780000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 106147.8, "quote_volume": 5593.98906, "trades": 39, "taker_buy_volume": 70929.4, "taker_buy_quote": 3737.97938}, {"ts": 1775193840000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 98844.4, "quote_volume": 5209.2368, "trades": 33, "taker_buy_volume": 25077.7, "taker_buy_quote": 1321.73171}, {"ts": 1775193900000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 110084.1, "quote_volume": 5801.50894, "trades": 29, "taker_buy_volume": 58333.4, "taker_buy_quote": 3074.24705}, {"ts": 1775193960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2784.9, "quote_volume": 146.76423, "trades": 2, "taker_buy_volume": 2784.9, "taker_buy_quote": 146.76423}, {"ts": 1775194020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5041.7, "quote_volume": 265.69759, "trades": 4, "taker_buy_volume": 5041.7, "taker_buy_quote": 265.69759}, {"ts": 1775194080000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 86011.8, "quote_volume": 4531.4541, "trades": 21, "taker_buy_volume": 72334.2, "taker_buy_quote": 3812.01234}, {"ts": 1775194140000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 44352.7, "quote_volume": 2337.66741, "trades": 14, "taker_buy_volume": 32157.0, "taker_buy_quote": 1694.95402}, {"ts": 1775194200000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 130924.6, "quote_volume": 6920.86979, "trades": 55, "taker_buy_volume": 118995.3, "taker_buy_quote": 6291.00275}, {"ts": 1775194260000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 144777.5, "quote_volume": 7659.11226, "trades": 58, "taker_buy_volume": 134477.5, "taker_buy_quote": 7114.33226}, {"ts": 1775194320000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 171823.9, "quote_volume": 9089.86607, "trades": 56, "taker_buy_volume": 98084.7, "taker_buy_quote": 5189.06239}, {"ts": 1775194380000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 116187.2, "quote_volume": 6146.43984, "trades": 57, "taker_buy_volume": 63275.1, "taker_buy_quote": 3347.40975}, {"ts": 1775194440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 14053.7, "quote_volume": 744.8461, "trades": 5, "taker_buy_volume": 14053.7, "taker_buy_quote": 744.8461}, {"ts": 1775194500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 58002.8, "quote_volume": 3074.1484, "trades": 22, "taker_buy_volume": 58002.8, "taker_buy_quote": 3074.1484}, {"ts": 1775194560000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 7017.7, "quote_volume": 371.9081, "trades": 8, "taker_buy_volume": 6717.7, "taker_buy_quote": 356.0381}, {"ts": 1775194620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 6557.2, "quote_volume": 347.5316, "trades": 9, "taker_buy_volume": 6557.2, "taker_buy_quote": 347.5316}, {"ts": 1775194680000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 6236.6, "quote_volume": 330.52094, "trades": 9, "taker_buy_volume": 6048.0, "taker_buy_quote": 320.544}, {"ts": 1775194740000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 256268.1, "quote_volume": 13538.66614, "trades": 65, "taker_buy_volume": 65885.1, "taker_buy_quote": 3478.89117}, {"ts": 1775194800000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 60133.1, "quote_volume": 3177.48516, "trades": 31, "taker_buy_volume": 45429.7, "taker_buy_quote": 2399.88493}, {"ts": 1775194860000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4510.9, "quote_volume": 238.9877, "trades": 5, "taker_buy_volume": 3610.9, "taker_buy_quote": 191.3777}, {"ts": 1775194920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5370.7, "quote_volume": 284.6471, "trades": 5, "taker_buy_volume": 5370.7, "taker_buy_quote": 284.6471}, {"ts": 1775194980000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 96976.8, "quote_volume": 5139.9661, "trades": 52, "taker_buy_volume": 18050.5, "taker_buy_quote": 956.8722}, {"ts": 1775195040000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 203670.0, "quote_volume": 10782.75803, "trades": 49, "taker_buy_volume": 98304.2, "taker_buy_quote": 5206.52545}, {"ts": 1775195100000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 144098.0, "quote_volume": 7637.41091, "trades": 56, "taker_buy_volume": 53292.7, "taker_buy_quote": 2824.73001}, {"ts": 1775195160000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 6400.0, "quote_volume": 339.65, "trades": 6, "taker_buy_volume": 4500.0, "taker_buy_quote": 238.95}, {"ts": 1775195220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 178667.9, "quote_volume": 9487.26549, "trades": 56, "taker_buy_volume": 97181.4, "taker_buy_quote": 5160.33234}, {"ts": 1775195280000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 5418.1, "quote_volume": 287.51064, "trades": 6, "taker_buy_volume": 3513.4, "taker_buy_quote": 186.56154}, {"ts": 1775195340000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 376867.8, "quote_volume": 20017.43656, "trades": 97, "taker_buy_volume": 260561.6, "taker_buy_quote": 13841.72014}, {"ts": 1775195400000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 194674.0, "quote_volume": 10335.80882, "trades": 43, "taker_buy_volume": 4010.1, "taker_buy_quote": 212.93631}, {"ts": 1775195460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4001.6, "quote_volume": 212.48496, "trades": 5, "taker_buy_volume": 4001.6, "taker_buy_quote": 212.48496}, {"ts": 1775195520000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4517.6, "quote_volume": 239.88456, "trades": 4, "taker_buy_volume": 4517.6, "taker_buy_quote": 239.88456}, {"ts": 1775195580000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 196394.3, "quote_volume": 10410.89186, "trades": 28, "taker_buy_volume": 19939.6, "taker_buy_quote": 1058.79276}, {"ts": 1775195640000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4212.3, "quote_volume": 223.67313, "trades": 8, "taker_buy_volume": 4212.3, "taker_buy_quote": 223.67313}, {"ts": 1775195700000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 95268.7, "quote_volume": 5048.93862, "trades": 25, "taker_buy_volume": 25924.3, "taker_buy_quote": 1374.06362}, {"ts": 1775195760000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4200.0, "quote_volume": 222.6, "trades": 7, "taker_buy_volume": 4200.0, "taker_buy_quote": 222.6}, {"ts": 1775195820000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 62104.3, "quote_volume": 3288.07835, "trades": 9, "taker_buy_volume": 27608.8, "taker_buy_quote": 1463.2664}, {"ts": 1775195880000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 65716.0, "quote_volume": 3483.19666, "trades": 19, "taker_buy_volume": 64816.0, "taker_buy_quote": 3435.49666}, {"ts": 1775195940000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 59699.9, "quote_volume": 3164.0947, "trades": 17, "taker_buy_volume": 6196.5, "taker_buy_quote": 328.4145}, {"ts": 1775196000000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 113200.9, "quote_volume": 5988.57497, "trades": 26, "taker_buy_volume": 40637.6, "taker_buy_quote": 2149.9764}, {"ts": 1775196060000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 81500.3, "quote_volume": 4314.52183, "trades": 46, "taker_buy_volume": 49614.6, "taker_buy_quote": 2625.11726}, {"ts": 1775196120000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 13461.6, "quote_volume": 712.6148, "trades": 7, "taker_buy_volume": 4961.6, "taker_buy_quote": 262.9648}, {"ts": 1775196180000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 163052.3, "quote_volume": 8642.1745, "trades": 22, "taker_buy_volume": 160261.5, "taker_buy_quote": 8494.2621}, {"ts": 1775196240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5331.1, "quote_volume": 283.08141, "trades": 5, "taker_buy_volume": 5331.1, "taker_buy_quote": 283.08141}, {"ts": 1775196300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3148.4, "quote_volume": 167.18004, "trades": 4, "taker_buy_volume": 3148.4, "taker_buy_quote": 167.18004}, {"ts": 1775196360000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4401.1, "quote_volume": 233.69841, "trades": 4, "taker_buy_volume": 4401.1, "taker_buy_quote": 233.69841}, {"ts": 1775196420000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 190134.1, "quote_volume": 10096.44348, "trades": 65, "taker_buy_volume": 82533.9, "taker_buy_quote": 4382.87286}, {"ts": 1775196480000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 26970.1, "quote_volume": 1432.34944, "trades": 17, "taker_buy_volume": 2371.3, "taker_buy_quote": 126.15316}, {"ts": 1775196540000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 55613.4, "quote_volume": 2953.44267, "trades": 29, "taker_buy_volume": 33174.7, "taker_buy_quote": 1761.9477}, {"ts": 1775196600000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 22015.6, "quote_volume": 1169.02836, "trades": 5, "taker_buy_volume": 22015.6, "taker_buy_quote": 1169.02836}, {"ts": 1775196660000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 187608.3, "quote_volume": 9962.25656, "trades": 52, "taker_buy_volume": 147820.4, "taker_buy_quote": 7849.51907}, {"ts": 1775196720000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3736.2, "quote_volume": 198.76584, "trades": 4, "taker_buy_volume": 3736.2, "taker_buy_quote": 198.76584}, {"ts": 1775196780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 83044.5, "quote_volume": 4417.9674, "trades": 14, "taker_buy_volume": 83044.5, "taker_buy_quote": 4417.9674}, {"ts": 1775196840000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 101517.1, "quote_volume": 5400.89418, "trades": 34, "taker_buy_volume": 71168.4, "taker_buy_quote": 3786.34334}, {"ts": 1775196900000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 223443.0, "quote_volume": 11888.01432, "trades": 63, "taker_buy_volume": 80161.5, "taker_buy_quote": 4265.43852}, {"ts": 1775196960000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 85558.1, "quote_volume": 4559.87082, "trades": 28, "taker_buy_volume": 76852.1, "taker_buy_quote": 4096.21693}, {"ts": 1775197020000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 189671.7, "quote_volume": 10109.55759, "trades": 70, "taker_buy_volume": 83411.8, "taker_buy_quote": 4445.91807}, {"ts": 1775197080000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 35231.1, "quote_volume": 1876.35917, "trades": 9, "taker_buy_volume": 20646.5, "taker_buy_quote": 1100.45845}, {"ts": 1775197140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5051.0, "quote_volume": 269.2183, "trades": 6, "taker_buy_volume": 5051.0, "taker_buy_quote": 269.2183}, {"ts": 1775197200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 101851.2, "quote_volume": 5418.48384, "trades": 22, "taker_buy_volume": 15871.0, "taker_buy_quote": 844.3372}, {"ts": 1775197260000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 97714.7, "quote_volume": 5188.74925, "trades": 36, "taker_buy_volume": 85781.1, "taker_buy_quote": 4555.07509}, {"ts": 1775197320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 20306.0, "quote_volume": 1080.2792, "trades": 11, "taker_buy_volume": 20306.0, "taker_buy_quote": 1080.2792}, {"ts": 1775197380000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 134924.6, "quote_volume": 7178.49046, "trades": 23, "taker_buy_volume": 130315.4, "taker_buy_quote": 6933.28102}, {"ts": 1775197440000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 264276.5, "quote_volume": 14086.01229, "trades": 62, "taker_buy_volume": 178863.7, "taker_buy_quote": 9533.51005}, {"ts": 1775197500000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 109182.6, "quote_volume": 5824.81459, "trades": 63, "taker_buy_volume": 56119.4, "taker_buy_quote": 2993.76603}, {"ts": 1775197560000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 470061.6, "quote_volume": 25136.99894, "trades": 72, "taker_buy_volume": 393197.5, "taker_buy_quote": 21029.62917}, {"ts": 1775197620000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 207942.8, "quote_volume": 11105.70888, "trades": 53, "taker_buy_volume": 88561.5, "taker_buy_quote": 4730.74746}, {"ts": 1775197680000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 143977.9, "quote_volume": 7688.76611, "trades": 39, "taker_buy_volume": 137246.4, "taker_buy_quote": 7329.30401}, {"ts": 1775197740000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 154741.5, "quote_volume": 8264.00902, "trades": 37, "taker_buy_volume": 65033.5, "taker_buy_quote": 3473.60182}, {"ts": 1775197800000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 215272.8, "quote_volume": 11514.38034, "trades": 42, "taker_buy_volume": 190317.4, "taker_buy_quote": 10181.76198}, {"ts": 1775197860000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 124522.6, "quote_volume": 6648.22544, "trades": 30, "taker_buy_volume": 64229.8, "taker_buy_quote": 3429.93355}, {"ts": 1775197920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 78250.1, "quote_volume": 4186.38035, "trades": 29, "taker_buy_volume": 57449.5, "taker_buy_quote": 3073.54825}, {"ts": 1775197980000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 78746.2, "quote_volume": 4205.28088, "trades": 23, "taker_buy_volume": 45394.0, "taker_buy_quote": 2424.2734}, {"ts": 1775198040000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 465351.2, "quote_volume": 24905.27902, "trades": 119, "taker_buy_volume": 346883.1, "taker_buy_quote": 18568.03167}, {"ts": 1775198100000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 43524.8, "quote_volume": 2327.32452, "trades": 22, "taker_buy_volume": 31002.0, "taker_buy_quote": 1658.607}, {"ts": 1775198160000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 55702.8, "quote_volume": 2980.16938, "trades": 35, "taker_buy_volume": 36886.8, "taker_buy_quote": 1973.51338}, {"ts": 1775198220000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 79529.2, "quote_volume": 4255.21576, "trades": 29, "taker_buy_volume": 4035.6, "taker_buy_quote": 216.30816}, {"ts": 1775198280000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 119559.1, "quote_volume": 6383.20364, "trades": 32, "taker_buy_volume": 4343.8, "taker_buy_quote": 232.23662}, {"ts": 1775198340000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 122423.8, "quote_volume": 6538.93011, "trades": 32, "taker_buy_volume": 107684.5, "taker_buy_quote": 5751.85149}, {"ts": 1775198400000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 281476.3, "quote_volume": 15073.2332, "trades": 59, "taker_buy_volume": 140460.1, "taker_buy_quote": 7516.73755}, {"ts": 1775198460000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 106255.7, "quote_volume": 5695.45644, "trades": 47, "taker_buy_volume": 71674.3, "taker_buy_quote": 3841.8934}, {"ts": 1775198520000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 236327.4, "quote_volume": 12667.14619, "trades": 78, "taker_buy_volume": 132438.8, "taker_buy_quote": 7098.81497}, {"ts": 1775198580000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 56963.4, "quote_volume": 3053.48202, "trades": 32, "taker_buy_volume": 28463.4, "taker_buy_quote": 1525.88202}, {"ts": 1775198640000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 13750.9, "quote_volume": 737.39792, "trades": 9, "taker_buy_volume": 3496.8, "taker_buy_quote": 187.77816}, {"ts": 1775198700000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 6097.0, "quote_volume": 327.29829, "trades": 9, "taker_buy_volume": 4990.9, "taker_buy_quote": 268.01133}, {"ts": 1775198760000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4728.2, "quote_volume": 253.81434, "trades": 9, "taker_buy_volume": 3828.2, "taker_buy_quote": 205.57434}, {"ts": 1775198820000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 80244.4, "quote_volume": 4310.55431, "trades": 55, "taker_buy_volume": 31244.4, "taker_buy_quote": 1679.25431}, {"ts": 1775198880000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 250657.0, "quote_volume": 13460.5713, "trades": 51, "taker_buy_volume": 39478.1, "taker_buy_quote": 2120.26437}, {"ts": 1775198940000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 86754.8, "quote_volume": 4659.43625, "trades": 26, "taker_buy_volume": 36634.7, "taker_buy_quote": 1967.98688}, {"ts": 1775199000000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 191901.9, "quote_volume": 10304.56019, "trades": 31, "taker_buy_volume": 4083.5, "taker_buy_quote": 219.28395}, {"ts": 1775199060000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 156827.5, "quote_volume": 8421.94882, "trades": 39, "taker_buy_volume": 133850.8, "taker_buy_quote": 7188.10003}, {"ts": 1775199120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 94858.5, "quote_volume": 5103.3873, "trades": 18, "taker_buy_volume": 94858.5, "taker_buy_quote": 5103.3873}, {"ts": 1775199180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 7152.1, "quote_volume": 384.78298, "trades": 10, "taker_buy_volume": 7152.1, "taker_buy_quote": 384.78298}, {"ts": 1775199240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 35907.6, "quote_volume": 1931.82888, "trades": 16, "taker_buy_volume": 35907.6, "taker_buy_quote": 1931.82888}, {"ts": 1775199300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5148.8, "quote_volume": 277.00544, "trades": 7, "taker_buy_volume": 5148.8, "taker_buy_quote": 277.00544}, {"ts": 1775199360000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 15770.9, "quote_volume": 847.40089, "trades": 8, "taker_buy_volume": 5035.6, "taker_buy_quote": 270.91528}, {"ts": 1775199420000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5528.0, "quote_volume": 297.23552, "trades": 6, "taker_buy_volume": 3819.2, "taker_buy_quote": 205.47296}, {"ts": 1775199480000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 226847.4, "quote_volume": 12170.19993, "trades": 61, "taker_buy_volume": 61845.7, "taker_buy_quote": 3317.09344}, {"ts": 1775199540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 136472.6, "quote_volume": 7314.93136, "trades": 36, "taker_buy_volume": 82238.8, "taker_buy_quote": 4407.99968}, {"ts": 1775199600000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 53747.5, "quote_volume": 2881.13993, "trades": 12, "taker_buy_volume": 22048.5, "taker_buy_quote": 1182.07353}, {"ts": 1775199660000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 293038.1, "quote_volume": 15706.97044, "trades": 69, "taker_buy_volume": 107603.2, "taker_buy_quote": 5767.6598}, {"ts": 1775199720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 38629.4, "quote_volume": 2066.6729, "trades": 22, "taker_buy_volume": 27646.9, "taker_buy_quote": 1479.10915}, {"ts": 1775199780000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 118446.6, "quote_volume": 6335.07649, "trades": 27, "taker_buy_volume": 100280.5, "taker_buy_quote": 5365.00675}, {"ts": 1775199840000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 323165.3, "quote_volume": 17244.2387, "trades": 78, "taker_buy_volume": 103663.3, "taker_buy_quote": 5533.92916}, {"ts": 1775199900000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 90288.1, "quote_volume": 4830.47226, "trades": 25, "taker_buy_volume": 51912.9, "taker_buy_quote": 2777.39906}, {"ts": 1775199960000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 271370.2, "quote_volume": 14554.56022, "trades": 85, "taker_buy_volume": 193497.6, "taker_buy_quote": 10372.8016}, {"ts": 1775200020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 46664.8, "quote_volume": 2505.89976, "trades": 12, "taker_buy_volume": 46664.8, "taker_buy_quote": 2505.89976}, {"ts": 1775200080000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 74115.1, "quote_volume": 3980.22826, "trades": 13, "taker_buy_volume": 22369.3, "taker_buy_quote": 1201.4788}, {"ts": 1775200140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 9161.5, "quote_volume": 491.97255, "trades": 8, "taker_buy_volume": 9161.5, "taker_buy_quote": 491.97255}, {"ts": 1775200200000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 319146.8, "quote_volume": 17115.22048, "trades": 82, "taker_buy_volume": 176587.5, "taker_buy_quote": 9471.32075}, {"ts": 1775200260000, "open": 0.0536, "high": 0.0536, "low": 0.0533, "close": 0.0533, "volume": 126539.9, "quote_volume": 6763.13735, "trades": 34, "taker_buy_volume": 17277.0, "taker_buy_quote": 926.0472}, {"ts": 1775200320000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 80142.5, "quote_volume": 4279.8505, "trades": 24, "taker_buy_volume": 80142.5, "taker_buy_quote": 4279.8505}, {"ts": 1775200380000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 145036.8, "quote_volume": 7759.67032, "trades": 20, "taker_buy_volume": 119118.0, "taker_buy_quote": 6373.01452}, {"ts": 1775200440000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 227119.9, "quote_volume": 12173.79477, "trades": 61, "taker_buy_volume": 161398.0, "taker_buy_quote": 8651.10093}, {"ts": 1775200500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 118727.0, "quote_volume": 6363.7672, "trades": 34, "taker_buy_volume": 43674.6, "taker_buy_quote": 2340.95856}, {"ts": 1775200560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 93285.3, "quote_volume": 4991.01812, "trades": 23, "taker_buy_volume": 2545.7, "taker_buy_quote": 136.44952}, {"ts": 1775200620000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 42205.1, "quote_volume": 2254.21216, "trades": 8, "taker_buy_volume": 4598.2, "taker_buy_quote": 246.0037}, {"ts": 1775200680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 254949.4, "quote_volume": 13639.7929, "trades": 63, "taker_buy_volume": 148454.0, "taker_buy_quote": 7942.289}, {"ts": 1775200740000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 18605.0, "quote_volume": 995.66216, "trades": 11, "taker_buy_volume": 18482.8, "taker_buy_quote": 989.12446}, {"ts": 1775200800000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 91875.0, "quote_volume": 4915.47926, "trades": 21, "taker_buy_volume": 6655.0, "taker_buy_quote": 356.20926}, {"ts": 1775200860000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 142273.9, "quote_volume": 7612.03952, "trades": 39, "taker_buy_volume": 85497.6, "taker_buy_quote": 4574.50747}, {"ts": 1775200920000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 17761.3, "quote_volume": 948.45593, "trades": 14, "taker_buy_volume": 2533.2, "taker_buy_quote": 135.5262}, {"ts": 1775200980000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 9497.5, "quote_volume": 507.1536, "trades": 7, "taker_buy_volume": 9368.5, "taker_buy_quote": 500.2779}, {"ts": 1775201040000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 37006.6, "quote_volume": 1972.70223, "trades": 15, "taker_buy_volume": 3462.2, "taker_buy_quote": 184.78571}, {"ts": 1775201100000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3713.9, "quote_volume": 197.93538, "trades": 4, "taker_buy_volume": 3559.0, "taker_buy_quote": 189.6947}, {"ts": 1775201160000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4552.3, "quote_volume": 242.48719, "trades": 4, "taker_buy_volume": 3048.3, "taker_buy_quote": 162.47439}, {"ts": 1775201220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4544.5, "quote_volume": 242.22185, "trades": 4, "taker_buy_volume": 4544.5, "taker_buy_quote": 242.22185}, {"ts": 1775201280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 12281.6, "quote_volume": 654.58797, "trades": 11, "taker_buy_volume": 12068.5, "taker_buy_quote": 643.25105}, {"ts": 1775201340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4035.6, "quote_volume": 215.09748, "trades": 4, "taker_buy_volume": 4035.6, "taker_buy_quote": 215.09748}, {"ts": 1775201400000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 114986.0, "quote_volume": 6117.49423, "trades": 22, "taker_buy_volume": 2390.3, "taker_buy_quote": 127.40299}, {"ts": 1775201460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3670.7, "quote_volume": 195.64831, "trades": 3, "taker_buy_volume": 3670.7, "taker_buy_quote": 195.64831}, {"ts": 1775201520000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 15644.4, "quote_volume": 833.37544, "trades": 13, "taker_buy_volume": 12133.8, "taker_buy_quote": 646.61152}, {"ts": 1775201580000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 12778.9, "quote_volume": 678.82357, "trades": 9, "taker_buy_volume": 2639.8, "taker_buy_quote": 140.43736}, {"ts": 1775201640000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 22267.6, "quote_volume": 1182.90171, "trades": 12, "taker_buy_volume": 4921.5, "taker_buy_quote": 261.8238}, {"ts": 1775201700000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 132197.1, "quote_volume": 7033.24467, "trades": 51, "taker_buy_volume": 128964.3, "taker_buy_quote": 6861.25971}, {"ts": 1775201760000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 154538.6, "quote_volume": 8227.42553, "trades": 37, "taker_buy_volume": 117978.2, "taker_buy_quote": 6282.41225}, {"ts": 1775201820000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 77076.5, "quote_volume": 4108.64893, "trades": 17, "taker_buy_volume": 77076.5, "taker_buy_quote": 4108.64893}, {"ts": 1775201880000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 8772.5, "quote_volume": 468.4515, "trades": 7, "taker_buy_volume": 8772.5, "taker_buy_quote": 468.4515}, {"ts": 1775201940000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 10842.8, "quote_volume": 578.42557, "trades": 6, "taker_buy_volume": 5043.3, "taker_buy_quote": 269.31222}, {"ts": 1775202000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 71345.2, "quote_volume": 3802.69916, "trades": 21, "taker_buy_volume": 15309.4, "taker_buy_quote": 815.99102}, {"ts": 1775202060000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 7592.2, "quote_volume": 404.37816, "trades": 5, "taker_buy_volume": 4731.2, "taker_buy_quote": 252.17296}, {"ts": 1775202120000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 79682.2, "quote_volume": 4247.1596, "trades": 22, "taker_buy_volume": 79682.2, "taker_buy_quote": 4247.1596}, {"ts": 1775202180000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 6327.4, "quote_volume": 337.82639, "trades": 6, "taker_buy_volume": 5759.7, "taker_buy_quote": 307.56798}, {"ts": 1775202240000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 163630.1, "quote_volume": 8739.86615, "trades": 24, "taker_buy_volume": 163630.1, "taker_buy_quote": 8739.86615}, {"ts": 1775202300000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 131604.3, "quote_volume": 7019.08132, "trades": 35, "taker_buy_volume": 4884.6, "taker_buy_quote": 260.65037}, {"ts": 1775202360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 19691.4, "quote_volume": 1049.55162, "trades": 8, "taker_buy_volume": 19691.4, "taker_buy_quote": 1049.55162}, {"ts": 1775202420000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 143618.6, "quote_volume": 7656.04787, "trades": 35, "taker_buy_volume": 79720.9, "taker_buy_quote": 4250.34568}, {"ts": 1775202480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 72460.3, "quote_volume": 3862.13399, "trades": 17, "taker_buy_volume": 72460.3, "taker_buy_quote": 3862.13399}, {"ts": 1775202540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 101686.4, "quote_volume": 5419.88512, "trades": 55, "taker_buy_volume": 52635.4, "taker_buy_quote": 2805.46682}, {"ts": 1775202600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6966.0, "quote_volume": 371.2878, "trades": 12, "taker_buy_volume": 6966.0, "taker_buy_quote": 371.2878}, {"ts": 1775202660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6148.8, "quote_volume": 327.73104, "trades": 6, "taker_buy_volume": 6148.8, "taker_buy_quote": 327.73104}, {"ts": 1775202720000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 100130.1, "quote_volume": 5327.02877, "trades": 33, "taker_buy_volume": 58519.1, "taker_buy_quote": 3113.32357}, {"ts": 1775202780000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4867.5, "quote_volume": 259.41907, "trades": 6, "taker_buy_volume": 4680.7, "taker_buy_quote": 249.48131}, {"ts": 1775202840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 21573.5, "quote_volume": 1149.86755, "trades": 5, "taker_buy_volume": 21573.5, "taker_buy_quote": 1149.86755}, {"ts": 1775202900000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 174259.4, "quote_volume": 9287.42259, "trades": 25, "taker_buy_volume": 138585.1, "taker_buy_quote": 7386.99292}, {"ts": 1775202960000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 7051.2, "quote_volume": 376.53408, "trades": 6, "taker_buy_volume": 7051.2, "taker_buy_quote": 376.53408}, {"ts": 1775203020000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 35201.8, "quote_volume": 1876.3802, "trades": 13, "taker_buy_volume": 3910.6, "taker_buy_quote": 208.55924}, {"ts": 1775203080000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 44950.4, "quote_volume": 2395.97956, "trades": 21, "taker_buy_volume": 44950.4, "taker_buy_quote": 2395.97956}, {"ts": 1775203140000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 504905.4, "quote_volume": 26988.7505, "trades": 98, "taker_buy_volume": 369931.3, "taker_buy_quote": 19775.60212}, {"ts": 1775203200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 151840.6, "quote_volume": 8123.4721, "trades": 43, "taker_buy_volume": 90052.7, "taker_buy_quote": 4817.81945}, {"ts": 1775203260000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 8497.4, "quote_volume": 454.10525, "trades": 14, "taker_buy_volume": 3440.9, "taker_buy_quote": 184.08815}, {"ts": 1775203320000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 80370.7, "quote_volume": 4292.18703, "trades": 25, "taker_buy_volume": 29867.9, "taker_buy_quote": 1595.33751}, {"ts": 1775203380000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 176435.0, "quote_volume": 9439.06537, "trades": 32, "taker_buy_volume": 136870.4, "taker_buy_quote": 7322.5664}, {"ts": 1775203440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5943.3, "quote_volume": 317.96655, "trades": 8, "taker_buy_volume": 5943.3, "taker_buy_quote": 317.96655}, {"ts": 1775203500000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 40849.8, "quote_volume": 2185.65046, "trades": 12, "taker_buy_volume": 40849.8, "taker_buy_quote": 2185.65046}, {"ts": 1775203560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 83746.4, "quote_volume": 4481.2842, "trades": 20, "taker_buy_volume": 8518.0, "taker_buy_quote": 456.5648}, {"ts": 1775203620000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 28063.7, "quote_volume": 1498.20837, "trades": 16, "taker_buy_volume": 19065.3, "taker_buy_quote": 1018.08702}, {"ts": 1775203680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 6087.8, "quote_volume": 325.08852, "trades": 5, "taker_buy_volume": 6087.8, "taker_buy_quote": 325.08852}, {"ts": 1775203740000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 55292.4, "quote_volume": 2952.73684, "trades": 31, "taker_buy_volume": 55292.4, "taker_buy_quote": 2952.73684}, {"ts": 1775203800000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 96417.2, "quote_volume": 5148.9137, "trades": 29, "taker_buy_volume": 2352.2, "taker_buy_quote": 125.8427}, {"ts": 1775203860000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 125638.7, "quote_volume": 6718.30576, "trades": 31, "taker_buy_volume": 109638.0, "taker_buy_quote": 5863.16901}, {"ts": 1775203920000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 11145.6, "quote_volume": 596.81226, "trades": 9, "taker_buy_volume": 5226.6, "taker_buy_quote": 280.14576}, {"ts": 1775203980000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 34322.2, "quote_volume": 1836.32363, "trades": 13, "taker_buy_volume": 2919.5, "taker_buy_quote": 156.27918}, {"ts": 1775204040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6073.4, "quote_volume": 324.9269, "trades": 5, "taker_buy_volume": 6073.4, "taker_buy_quote": 324.9269}, {"ts": 1775204100000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 67627.9, "quote_volume": 3611.62558, "trades": 23, "taker_buy_volume": 4104.2, "taker_buy_quote": 219.46}, {"ts": 1775204160000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 45139.6, "quote_volume": 2410.61873, "trades": 16, "taker_buy_volume": 45139.6, "taker_buy_quote": 2410.61873}, {"ts": 1775204220000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 15376.5, "quote_volume": 821.42116, "trades": 13, "taker_buy_volume": 3160.6, "taker_buy_quote": 169.0921}, {"ts": 1775204280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 135452.1, "quote_volume": 7219.19109, "trades": 38, "taker_buy_volume": 59838.0, "taker_buy_quote": 3189.3654}, {"ts": 1775204340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 7084.4, "quote_volume": 377.59852, "trades": 6, "taker_buy_volume": 7084.4, "taker_buy_quote": 377.59852}, {"ts": 1775204400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3540.7, "quote_volume": 188.71931, "trades": 5, "taker_buy_volume": 3540.7, "taker_buy_quote": 188.71931}, {"ts": 1775204460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5603.1, "quote_volume": 298.64523, "trades": 6, "taker_buy_volume": 5603.1, "taker_buy_quote": 298.64523}, {"ts": 1775204520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3408.9, "quote_volume": 181.69437, "trades": 4, "taker_buy_volume": 3408.9, "taker_buy_quote": 181.69437}, {"ts": 1775204580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4214.2, "quote_volume": 224.61686, "trades": 5, "taker_buy_volume": 4214.2, "taker_buy_quote": 224.61686}, {"ts": 1775204640000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 14415.4, "quote_volume": 768.21245, "trades": 9, "taker_buy_volume": 13131.7, "taker_buy_quote": 699.91961}, {"ts": 1775204700000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 85182.4, "quote_volume": 4540.33468, "trades": 25, "taker_buy_volume": 84034.2, "taker_buy_quote": 4479.13562}, {"ts": 1775204760000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 104013.2, "quote_volume": 5544.18304, "trades": 22, "taker_buy_volume": 71896.5, "taker_buy_quote": 3832.36293}, {"ts": 1775204820000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 70263.8, "quote_volume": 3738.30462, "trades": 17, "taker_buy_volume": 2704.6, "taker_buy_quote": 144.15518}, {"ts": 1775204880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6621.1, "quote_volume": 352.90463, "trades": 7, "taker_buy_volume": 6621.1, "taker_buy_quote": 352.90463}, {"ts": 1775204940000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 6239.7, "quote_volume": 332.47611, "trades": 8, "taker_buy_volume": 5240.7, "taker_buy_quote": 279.32931}, {"ts": 1775205000000, "open": 0.0533, "high": 0.0536, "low": 0.0533, "close": 0.0536, "volume": 299961.4, "quote_volume": 16018.79291, "trades": 49, "taker_buy_volume": 299061.4, "taker_buy_quote": 15970.73291}, {"ts": 1775205060000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 124088.2, "quote_volume": 6639.00149, "trades": 31, "taker_buy_volume": 26625.8, "taker_buy_quote": 1424.76309}, {"ts": 1775205120000, "open": 0.0536, "high": 0.0538, "low": 0.0535, "close": 0.0538, "volume": 390263.0, "quote_volume": 20942.82368, "trades": 73, "taker_buy_volume": 337963.0, "taker_buy_quote": 18134.60368}, {"ts": 1775205180000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 844740.8, "quote_volume": 45449.5405, "trades": 137, "taker_buy_volume": 394455.8, "taker_buy_quote": 21224.2075}, {"ts": 1775205240000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 466857.7, "quote_volume": 25074.41536, "trades": 91, "taker_buy_volume": 109742.5, "taker_buy_quote": 5897.32912}, {"ts": 1775205300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 39601.9, "quote_volume": 2126.62203, "trades": 10, "taker_buy_volume": 1288.0, "taker_buy_quote": 69.1656}, {"ts": 1775205360000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 228197.7, "quote_volume": 12254.45715, "trades": 46, "taker_buy_volume": 143214.4, "taker_buy_quote": 7690.85394}, {"ts": 1775205420000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 142273.7, "quote_volume": 7640.28007, "trades": 28, "taker_buy_volume": 140473.7, "taker_buy_quote": 7543.62007}, {"ts": 1775205480000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 122622.4, "quote_volume": 6585.06225, "trades": 38, "taker_buy_volume": 61426.5, "taker_buy_quote": 3298.84242}, {"ts": 1775205540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 130271.4, "quote_volume": 7008.60132, "trades": 30, "taker_buy_volume": 120537.4, "taker_buy_quote": 6484.91212}, {"ts": 1775205600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 85415.3, "quote_volume": 4595.40039, "trades": 20, "taker_buy_volume": 83397.0, "taker_buy_quote": 4486.81585}, {"ts": 1775205660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 139466.8, "quote_volume": 7503.39185, "trades": 37, "taker_buy_volume": 44200.5, "taker_buy_quote": 2378.06491}, {"ts": 1775205720000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 69735.4, "quote_volume": 3753.29813, "trades": 27, "taker_buy_volume": 50192.3, "taker_buy_quote": 2701.87935}, {"ts": 1775205780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 21246.1, "quote_volume": 1143.04018, "trades": 8, "taker_buy_volume": 21246.1, "taker_buy_quote": 1143.04018}, {"ts": 1775205840000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 43430.2, "quote_volume": 2337.2477, "trades": 20, "taker_buy_volume": 40893.8, "taker_buy_quote": 2200.78938}, {"ts": 1775205900000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 115097.3, "quote_volume": 6186.33606, "trades": 25, "taker_buy_volume": 18927.4, "taker_buy_quote": 1018.29412}, {"ts": 1775205960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4982.2, "quote_volume": 268.04236, "trades": 6, "taker_buy_volume": 4982.2, "taker_buy_quote": 268.04236}, {"ts": 1775206020000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 8326.1, "quote_volume": 447.94418, "trades": 9, "taker_buy_volume": 8326.1, "taker_buy_quote": 447.94418}, {"ts": 1775206080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4182.9, "quote_volume": 225.04002, "trades": 4, "taker_buy_volume": 4182.9, "taker_buy_quote": 225.04002}, {"ts": 1775206140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 26050.0, "quote_volume": 1401.49, "trades": 8, "taker_buy_volume": 26050.0, "taker_buy_quote": 1401.49}, {"ts": 1775206200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 244973.8, "quote_volume": 13155.09306, "trades": 49, "taker_buy_volume": 76309.6, "taker_buy_quote": 4097.82552}, {"ts": 1775206260000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 107698.5, "quote_volume": 5784.54455, "trades": 22, "taker_buy_volume": 97405.1, "taker_buy_quote": 5231.78897}, {"ts": 1775206320000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 51164.8, "quote_volume": 2747.83547, "trades": 16, "taker_buy_volume": 9626.8, "taker_buy_quote": 517.24487}, {"ts": 1775206380000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 8038.4, "quote_volume": 431.36408, "trades": 5, "taker_buy_volume": 5058.4, "taker_buy_quote": 271.63608}, {"ts": 1775206440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 23745.9, "quote_volume": 1272.78024, "trades": 13, "taker_buy_volume": 6542.7, "taker_buy_quote": 350.68872}, {"ts": 1775206500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 117453.2, "quote_volume": 6295.49152, "trades": 29, "taker_buy_volume": 85855.9, "taker_buy_quote": 4601.87624}, {"ts": 1775206560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 43341.0, "quote_volume": 2319.12435, "trades": 29, "taker_buy_volume": 33593.7, "taker_buy_quote": 1797.6438}, {"ts": 1775206620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4197.5, "quote_volume": 224.986, "trades": 4, "taker_buy_volume": 4197.5, "taker_buy_quote": 224.986}, {"ts": 1775206680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 7418.5, "quote_volume": 397.6316, "trades": 8, "taker_buy_volume": 7418.5, "taker_buy_quote": 397.6316}, {"ts": 1775206740000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 14016.3, "quote_volume": 750.27368, "trades": 5, "taker_buy_volume": 4016.3, "taker_buy_quote": 215.27368}, {"ts": 1775206800000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 153170.6, "quote_volume": 8194.81759, "trades": 44, "taker_buy_volume": 53861.5, "taker_buy_quote": 2881.78074}, {"ts": 1775206860000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 1049541.8, "quote_volume": 56306.44106, "trades": 187, "taker_buy_volume": 600325.1, "taker_buy_quote": 32194.36414}, {"ts": 1775206920000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 177234.9, "quote_volume": 9517.76112, "trades": 43, "taker_buy_volume": 33281.7, "taker_buy_quote": 1787.47428}, {"ts": 1775206980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 48897.2, "quote_volume": 2625.77964, "trades": 14, "taker_buy_volume": 48897.2, "taker_buy_quote": 2625.77964}, {"ts": 1775207040000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 17481.8, "quote_volume": 938.87536, "trades": 12, "taker_buy_volume": 17380.1, "taker_buy_quote": 933.41407}, {"ts": 1775207100000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 243010.2, "quote_volume": 13050.30061, "trades": 67, "taker_buy_volume": 177206.2, "taker_buy_quote": 9516.62581}, {"ts": 1775207160000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4859.6, "quote_volume": 261.4303, "trades": 6, "taker_buy_volume": 4697.8, "taker_buy_quote": 252.74164}, {"ts": 1775207220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 298332.4, "quote_volume": 16043.99369, "trades": 76, "taker_buy_volume": 205800.2, "taker_buy_quote": 11069.43943}, {"ts": 1775207280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 25312.8, "quote_volume": 1361.82864, "trades": 5, "taker_buy_volume": 25312.8, "taker_buy_quote": 1361.82864}, {"ts": 1775207340000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 101669.3, "quote_volume": 5460.87809, "trades": 23, "taker_buy_volume": 33062.1, "taker_buy_quote": 1776.67145}, {"ts": 1775207400000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 1022205.6, "quote_volume": 54791.30484, "trades": 88, "taker_buy_volume": 389708.8, "taker_buy_quote": 20889.47636}, {"ts": 1775207460000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 190817.8, "quote_volume": 10223.21008, "trades": 34, "taker_buy_volume": 140940.5, "taker_buy_quote": 7554.68453}, {"ts": 1775207520000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 99072.6, "quote_volume": 5320.26262, "trades": 19, "taker_buy_volume": 98500.6, "taker_buy_quote": 5289.60342}, {"ts": 1775207580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 6981.4, "quote_volume": 375.59932, "trades": 4, "taker_buy_volume": 6981.4, "taker_buy_quote": 375.59932}, {"ts": 1775207640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4011.9, "quote_volume": 215.84022, "trades": 4, "taker_buy_volume": 4011.9, "taker_buy_quote": 215.84022}, {"ts": 1775207700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 16995.9, "quote_volume": 914.37942, "trades": 14, "taker_buy_volume": 16995.9, "taker_buy_quote": 914.37942}, {"ts": 1775207760000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 137326.3, "quote_volume": 7388.39495, "trades": 21, "taker_buy_volume": 137326.3, "taker_buy_quote": 7388.39495}, {"ts": 1775207820000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5988.4, "quote_volume": 322.62476, "trades": 6, "taker_buy_volume": 4488.4, "taker_buy_quote": 241.92476}, {"ts": 1775207880000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 259320.8, "quote_volume": 13977.39112, "trades": 52, "taker_buy_volume": 176881.9, "taker_buy_quote": 9533.93441}, {"ts": 1775207940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4820.8, "quote_volume": 259.84112, "trades": 7, "taker_buy_volume": 4820.8, "taker_buy_quote": 259.84112}, {"ts": 1775208000000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 166040.0, "quote_volume": 8933.43469, "trades": 22, "taker_buy_volume": 7238.8, "taker_buy_quote": 389.93013}, {"ts": 1775208060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 44020.6, "quote_volume": 2368.30828, "trades": 24, "taker_buy_volume": 35345.2, "taker_buy_quote": 1901.57176}, {"ts": 1775208120000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 6926.3, "quote_volume": 372.18739, "trades": 4, "taker_buy_volume": 2450.8, "taker_buy_quote": 131.85304}, {"ts": 1775208180000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 22275.2, "quote_volume": 1196.61693, "trades": 8, "taker_buy_volume": 4386.9, "taker_buy_quote": 236.01522}, {"ts": 1775208240000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5291.5, "quote_volume": 284.59003, "trades": 5, "taker_buy_volume": 4364.8, "taker_buy_quote": 234.82624}, {"ts": 1775208300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3740.9, "quote_volume": 201.26042, "trades": 3, "taker_buy_volume": 3740.9, "taker_buy_quote": 201.26042}, {"ts": 1775208360000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 52733.7, "quote_volume": 2837.90373, "trades": 23, "taker_buy_volume": 47915.0, "taker_buy_quote": 2578.65767}, {"ts": 1775208420000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 81762.9, "quote_volume": 4396.70417, "trades": 32, "taker_buy_volume": 11368.8, "taker_buy_quote": 611.56557}, {"ts": 1775208480000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 73468.7, "quote_volume": 3945.36209, "trades": 18, "taker_buy_volume": 73468.7, "taker_buy_quote": 3945.36209}, {"ts": 1775208540000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 102396.2, "quote_volume": 5508.36933, "trades": 27, "taker_buy_volume": 96933.9, "taker_buy_quote": 5215.04382}, {"ts": 1775208600000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 59180.8, "quote_volume": 3178.38772, "trades": 20, "taker_buy_volume": 3787.6, "taker_buy_quote": 203.77288}, {"ts": 1775208660000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 44826.1, "quote_volume": 2402.8097, "trades": 20, "taker_buy_volume": 10011.4, "taker_buy_quote": 536.74178}, {"ts": 1775208720000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 98558.8, "quote_volume": 5282.75168, "trades": 23, "taker_buy_volume": 17532.8, "taker_buy_quote": 939.75808}, {"ts": 1775208780000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 40212.0, "quote_volume": 2155.5632, "trades": 18, "taker_buy_volume": 40212.0, "taker_buy_quote": 2155.5632}, {"ts": 1775208840000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 118737.6, "quote_volume": 6376.31698, "trades": 16, "taker_buy_volume": 118737.6, "taker_buy_quote": 6376.31698}, {"ts": 1775208900000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 146488.8, "quote_volume": 7859.93774, "trades": 37, "taker_buy_volume": 11800.2, "taker_buy_quote": 632.88811}, {"ts": 1775208960000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 52056.4, "quote_volume": 2790.58064, "trades": 12, "taker_buy_volume": 34846.2, "taker_buy_quote": 1868.11392}, {"ts": 1775209020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 34829.5, "quote_volume": 1870.34415, "trades": 6, "taker_buy_volume": 34829.5, "taker_buy_quote": 1870.34415}, {"ts": 1775209080000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3792.4, "quote_volume": 203.6384, "trades": 5, "taker_buy_volume": 3657.6, "taker_buy_quote": 196.41312}, {"ts": 1775209140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 8432.9, "quote_volume": 452.84673, "trades": 8, "taker_buy_volume": 8432.9, "taker_buy_quote": 452.84673}, {"ts": 1775209200000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 99944.8, "quote_volume": 5367.39655, "trades": 20, "taker_buy_volume": 99944.8, "taker_buy_quote": 5367.39655}, {"ts": 1775209260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 120916.7, "quote_volume": 6493.42247, "trades": 36, "taker_buy_volume": 27315.5, "taker_buy_quote": 1467.03803}, {"ts": 1775209320000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 54182.4, "quote_volume": 2909.59488, "trades": 14, "taker_buy_volume": 54182.4, "taker_buy_quote": 2909.59488}, {"ts": 1775209380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4348.9, "quote_volume": 233.97082, "trades": 6, "taker_buy_volume": 4348.9, "taker_buy_quote": 233.97082}, {"ts": 1775209440000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 310982.7, "quote_volume": 16731.29078, "trades": 48, "taker_buy_volume": 157817.2, "taker_buy_quote": 8490.98688}, {"ts": 1775209500000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 22011.6, "quote_volume": 1185.07458, "trades": 9, "taker_buy_volume": 8505.0, "taker_buy_quote": 458.4195}, {"ts": 1775209560000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5908.7, "quote_volume": 318.20097, "trades": 5, "taker_buy_volume": 3129.1, "taker_buy_quote": 168.65849}, {"ts": 1775209620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 58591.1, "quote_volume": 3152.62584, "trades": 20, "taker_buy_volume": 9473.3, "taker_buy_quote": 510.0882}, {"ts": 1775209680000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 57163.7, "quote_volume": 3075.68277, "trades": 16, "taker_buy_volume": 57163.7, "taker_buy_quote": 3075.68277}, {"ts": 1775209740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4526.9, "quote_volume": 243.99991, "trades": 4, "taker_buy_volume": 4526.9, "taker_buy_quote": 243.99991}, {"ts": 1775209800000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5556.7, "quote_volume": 299.41346, "trades": 7, "taker_buy_volume": 4630.0, "taker_buy_quote": 249.557}, {"ts": 1775209860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2714.8, "quote_volume": 146.32772, "trades": 3, "taker_buy_volume": 2714.8, "taker_buy_quote": 146.32772}, {"ts": 1775209920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5628.6, "quote_volume": 303.38154, "trades": 5, "taker_buy_volume": 5628.6, "taker_buy_quote": 303.38154}, {"ts": 1775209980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3526.7, "quote_volume": 190.08913, "trades": 4, "taker_buy_volume": 3526.7, "taker_buy_quote": 190.08913}, {"ts": 1775210040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4695.5, "quote_volume": 253.08745, "trades": 4, "taker_buy_volume": 4695.5, "taker_buy_quote": 253.08745}, {"ts": 1775210100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 104134.0, "quote_volume": 5602.67557, "trades": 31, "taker_buy_volume": 48906.9, "taker_buy_quote": 2631.45759}, {"ts": 1775210160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3646.7, "quote_volume": 196.51984, "trades": 9, "taker_buy_volume": 3273.8, "taker_buy_quote": 176.45782}, {"ts": 1775210220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 13495.5, "quote_volume": 727.3097, "trades": 15, "taker_buy_volume": 12518.0, "taker_buy_quote": 674.7202}, {"ts": 1775210280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3979.6, "quote_volume": 214.50044, "trades": 5, "taker_buy_volume": 3979.6, "taker_buy_quote": 214.50044}, {"ts": 1775210340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 7496.7, "quote_volume": 404.07213, "trades": 6, "taker_buy_volume": 7496.7, "taker_buy_quote": 404.07213}, {"ts": 1775210400000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1138518.5, "quote_volume": 61429.18808, "trades": 114, "taker_buy_volume": 797788.0, "taker_buy_quote": 43049.97547}, {"ts": 1775210460000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 112619.1, "quote_volume": 6081.58278, "trades": 34, "taker_buy_volume": 105857.4, "taker_buy_quote": 5716.45098}, {"ts": 1775210520000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 139371.6, "quote_volume": 7526.27045, "trades": 35, "taker_buy_volume": 70015.2, "taker_buy_quote": 3781.02485}, {"ts": 1775210580000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 44929.6, "quote_volume": 2430.67366, "trades": 11, "taker_buy_volume": 44752.6, "taker_buy_quote": 2421.11566}, {"ts": 1775210640000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 186841.1, "quote_volume": 10090.00445, "trades": 40, "taker_buy_volume": 69550.0, "taker_buy_quote": 3756.28505}, {"ts": 1775210700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8878.7, "quote_volume": 480.33767, "trades": 13, "taker_buy_volume": 8878.7, "taker_buy_quote": 480.33767}, {"ts": 1775210760000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 130307.5, "quote_volume": 7036.77912, "trades": 85, "taker_buy_volume": 65882.3, "taker_buy_quote": 3557.81832}, {"ts": 1775210820000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 174133.4, "quote_volume": 9403.1924, "trades": 102, "taker_buy_volume": 49562.7, "taker_buy_quote": 2676.3858}, {"ts": 1775210880000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 114156.9, "quote_volume": 6164.55153, "trades": 31, "taker_buy_volume": 108691.3, "taker_buy_quote": 5869.44929}, {"ts": 1775210940000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 188878.5, "quote_volume": 10222.81915, "trades": 41, "taker_buy_volume": 172773.4, "taker_buy_quote": 9351.53324}, {"ts": 1775211000000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 12781.0, "quote_volume": 692.34828, "trades": 12, "taker_buy_volume": 8961.8, "taker_buy_quote": 485.72956}, {"ts": 1775211060000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 370056.5, "quote_volume": 20057.0623, "trades": 81, "taker_buy_volume": 276742.1, "taker_buy_quote": 14999.42182}, {"ts": 1775211120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7893.9, "quote_volume": 427.84938, "trades": 6, "taker_buy_volume": 7893.9, "taker_buy_quote": 427.84938}, {"ts": 1775211180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 57997.9, "quote_volume": 3143.48618, "trades": 20, "taker_buy_volume": 57997.9, "taker_buy_quote": 3143.48618}, {"ts": 1775211240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5162.2, "quote_volume": 279.79124, "trades": 6, "taker_buy_volume": 5162.2, "taker_buy_quote": 279.79124}, {"ts": 1775211300000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 14568.3, "quote_volume": 789.36608, "trades": 11, "taker_buy_volume": 12210.5, "taker_buy_quote": 661.8091}, {"ts": 1775211360000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 515650.2, "quote_volume": 27896.92429, "trades": 85, "taker_buy_volume": 230655.2, "taker_buy_quote": 12478.69479}, {"ts": 1775211420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4717.9, "quote_volume": 255.71018, "trades": 5, "taker_buy_volume": 4717.9, "taker_buy_quote": 255.71018}, {"ts": 1775211480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 224458.9, "quote_volume": 12165.67238, "trades": 55, "taker_buy_volume": 137027.3, "taker_buy_quote": 7426.87966}, {"ts": 1775211540000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 208034.6, "quote_volume": 11275.96142, "trades": 96, "taker_buy_volume": 119412.2, "taker_buy_quote": 6472.62734}, {"ts": 1775211600000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 251401.2, "quote_volume": 13600.95439, "trades": 109, "taker_buy_volume": 82395.8, "taker_buy_quote": 4457.90281}, {"ts": 1775211660000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7937.5, "quote_volume": 429.03313, "trades": 7, "taker_buy_volume": 4081.3, "taker_buy_quote": 220.79833}, {"ts": 1775211720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3251.1, "quote_volume": 175.88451, "trades": 3, "taker_buy_volume": 3251.1, "taker_buy_quote": 175.88451}, {"ts": 1775211780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9217.8, "quote_volume": 498.68298, "trades": 7, "taker_buy_volume": 9217.8, "taker_buy_quote": 498.68298}, {"ts": 1775211840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4488.4, "quote_volume": 242.82244, "trades": 4, "taker_buy_volume": 4488.4, "taker_buy_quote": 242.82244}, {"ts": 1775211900000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 109660.9, "quote_volume": 5932.56098, "trades": 72, "taker_buy_volume": 53966.9, "taker_buy_quote": 2919.60929}, {"ts": 1775211960000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 12294.7, "quote_volume": 664.30944, "trades": 5, "taker_buy_volume": 3956.4, "taker_buy_quote": 214.04124}, {"ts": 1775212020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 150301.0, "quote_volume": 8131.2841, "trades": 44, "taker_buy_volume": 49575.1, "taker_buy_quote": 2682.01291}, {"ts": 1775212080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3437.2, "quote_volume": 185.95252, "trades": 3, "taker_buy_volume": 3437.2, "taker_buy_quote": 185.95252}, {"ts": 1775212140000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 42396.4, "quote_volume": 2289.72886, "trades": 82, "taker_buy_volume": 3971.1, "taker_buy_quote": 214.76266}, {"ts": 1775212200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 145883.8, "quote_volume": 7863.13682, "trades": 38, "taker_buy_volume": 127346.8, "taker_buy_quote": 6863.99252}, {"ts": 1775212260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2382.2, "quote_volume": 128.40058, "trades": 2, "taker_buy_volume": 2382.2, "taker_buy_quote": 128.40058}, {"ts": 1775212320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5741.2, "quote_volume": 309.45068, "trades": 7, "taker_buy_volume": 5741.2, "taker_buy_quote": 309.45068}, {"ts": 1775212380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3724.0, "quote_volume": 200.7236, "trades": 3, "taker_buy_volume": 3724.0, "taker_buy_quote": 200.7236}, {"ts": 1775212440000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 415493.5, "quote_volume": 22353.67842, "trades": 142, "taker_buy_volume": 132616.7, "taker_buy_quote": 7134.90658}, {"ts": 1775212500000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 196438.7, "quote_volume": 10568.56032, "trades": 125, "taker_buy_volume": 64731.4, "taker_buy_quote": 3482.70758}, {"ts": 1775212560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3757.3, "quote_volume": 202.51847, "trades": 4, "taker_buy_volume": 3757.3, "taker_buy_quote": 202.51847}, {"ts": 1775212620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 47659.8, "quote_volume": 2564.27398, "trades": 35, "taker_buy_volume": 2763.0, "taker_buy_quote": 148.82614}, {"ts": 1775212680000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 139726.5, "quote_volume": 7503.91997, "trades": 63, "taker_buy_volume": 6069.2, "taker_buy_quote": 326.52296}, {"ts": 1775212740000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 20602.7, "quote_volume": 1106.01268, "trades": 10, "taker_buy_volume": 17079.6, "taker_buy_quote": 917.17452}, {"ts": 1775212800000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 103700.6, "quote_volume": 5569.20354, "trades": 71, "taker_buy_volume": 68275.4, "taker_buy_quote": 3666.94746}, {"ts": 1775212860000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4318.8, "quote_volume": 232.35144, "trades": 5, "taker_buy_volume": 4318.8, "taker_buy_quote": 232.35144}, {"ts": 1775212920000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 105458.7, "quote_volume": 5673.96345, "trades": 22, "taker_buy_volume": 98030.7, "taker_buy_quote": 5274.33705}, {"ts": 1775212980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6410.2, "quote_volume": 345.2667, "trades": 5, "taker_buy_volume": 3979.4, "taker_buy_quote": 214.48966}, {"ts": 1775213040000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 63910.1, "quote_volume": 3450.01833, "trades": 49, "taker_buy_volume": 57510.1, "taker_buy_quote": 3104.50833}, {"ts": 1775213100000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 14670.6, "quote_volume": 792.88152, "trades": 13, "taker_buy_volume": 6691.2, "taker_buy_quote": 361.99392}, {"ts": 1775213160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8185.9, "quote_volume": 442.85719, "trades": 5, "taker_buy_volume": 8185.9, "taker_buy_quote": 442.85719}, {"ts": 1775213220000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 168382.2, "quote_volume": 9109.47702, "trades": 96, "taker_buy_volume": 74021.2, "taker_buy_quote": 4004.54692}, {"ts": 1775213280000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 13884.7, "quote_volume": 751.3573, "trades": 11, "taker_buy_volume": 1950.3, "taker_buy_quote": 105.70626}, {"ts": 1775213340000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 20394.9, "quote_volume": 1105.40358, "trades": 9, "taker_buy_volume": 20394.9, "taker_buy_quote": 1105.40358}, {"ts": 1775213400000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3805.2, "quote_volume": 206.22167, "trades": 5, "taker_buy_volume": 3603.5, "taker_buy_quote": 195.3097}, {"ts": 1775213460000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 200176.5, "quote_volume": 10849.64053, "trades": 61, "taker_buy_volume": 129754.1, "taker_buy_quote": 7032.74645}, {"ts": 1775213520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 159376.9, "quote_volume": 8638.22798, "trades": 53, "taker_buy_volume": 103946.3, "taker_buy_quote": 5633.88946}, {"ts": 1775213580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10412.9, "quote_volume": 564.37918, "trades": 6, "taker_buy_volume": 10412.9, "taker_buy_quote": 564.37918}, {"ts": 1775213640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 30527.0, "quote_volume": 1654.5634, "trades": 12, "taker_buy_volume": 30527.0, "taker_buy_quote": 1654.5634}, {"ts": 1775213700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5288.2, "quote_volume": 286.62044, "trades": 5, "taker_buy_volume": 5288.2, "taker_buy_quote": 286.62044}, {"ts": 1775213760000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 205155.0, "quote_volume": 11089.06735, "trades": 148, "taker_buy_volume": 122.9, "taker_buy_quote": 6.64889}, {"ts": 1775213820000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 34474.1, "quote_volume": 1861.94205, "trades": 15, "taker_buy_volume": 34148.3, "taker_buy_quote": 1844.34885}, {"ts": 1775213880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8823.9, "quote_volume": 477.37299, "trades": 7, "taker_buy_volume": 8823.9, "taker_buy_quote": 477.37299}, {"ts": 1775213940000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 12045.0, "quote_volume": 651.7923, "trades": 19, "taker_buy_volume": 11145.0, "taker_buy_quote": 603.1023}, {"ts": 1775214000000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 6795.7, "quote_volume": 368.25344, "trades": 8, "taker_buy_volume": 6060.7, "taker_buy_quote": 328.48994}, {"ts": 1775214060000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 226716.4, "quote_volume": 12252.93481, "trades": 184, "taker_buy_volume": 21926.1, "taker_buy_quote": 1186.35987}, {"ts": 1775214120000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 125637.7, "quote_volume": 6783.90856, "trades": 33, "taker_buy_volume": 113942.6, "taker_buy_quote": 6152.9004}, {"ts": 1775214180000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 62737.7, "quote_volume": 3387.94738, "trades": 55, "taker_buy_volume": 4734.1, "taker_buy_quote": 255.85298}, {"ts": 1775214240000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5223.8, "quote_volume": 281.71744, "trades": 13, "taker_buy_volume": 1546.2, "taker_buy_quote": 83.4948}, {"ts": 1775214300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2761.0, "quote_volume": 148.8179, "trades": 4, "taker_buy_volume": 2761.0, "taker_buy_quote": 148.8179}, {"ts": 1775214360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 133284.3, "quote_volume": 7184.02377, "trades": 45, "taker_buy_volume": 62815.5, "taker_buy_quote": 3385.75545}, {"ts": 1775214420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 9151.0, "quote_volume": 493.2389, "trades": 10, "taker_buy_volume": 9151.0, "taker_buy_quote": 493.2389}, {"ts": 1775214480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3067.8, "quote_volume": 165.35442, "trades": 3, "taker_buy_volume": 3067.8, "taker_buy_quote": 165.35442}, {"ts": 1775214540000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6335.4, "quote_volume": 341.4274, "trades": 8, "taker_buy_volume": 5828.8, "taker_buy_quote": 314.17232}, {"ts": 1775214600000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5419.5, "quote_volume": 292.04094, "trades": 5, "taker_buy_volume": 4718.4, "taker_buy_quote": 254.32176}, {"ts": 1775214660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 10788.7, "quote_volume": 580.74827, "trades": 7, "taker_buy_volume": 3162.1, "taker_buy_quote": 170.43719}, {"ts": 1775214720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4436.3, "quote_volume": 239.10583, "trades": 7, "taker_buy_volume": 4328.9, "taker_buy_quote": 233.32771}, {"ts": 1775214780000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 10757.1, "quote_volume": 579.74895, "trades": 13, "taker_buy_volume": 10169.7, "taker_buy_quote": 548.14683}, {"ts": 1775214840000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 24326.6, "quote_volume": 1309.04565, "trades": 16, "taker_buy_volume": 2745.7, "taker_buy_quote": 147.99323}, {"ts": 1775214900000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 60571.9, "quote_volume": 3258.10009, "trades": 22, "taker_buy_volume": 32442.3, "taker_buy_quote": 1745.65721}, {"ts": 1775214960000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 368977.7, "quote_volume": 19837.7319, "trades": 96, "taker_buy_volume": 179809.0, "taker_buy_quote": 9666.26508}, {"ts": 1775215020000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 67000.6, "quote_volume": 3597.90177, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 40783.8, "quote_volume": 2190.09006, "trades": 18, "taker_buy_volume": 36573.5, "taker_buy_quote": 1963.99695}, {"ts": 1775215140000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 18048.6, "quote_volume": 967.7006, "trades": 7, "taker_buy_volume": 2956.4, "taker_buy_quote": 158.75868}, {"ts": 1775215200000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 30565.8, "quote_volume": 1639.54219, "trades": 6, "taker_buy_volume": 12153.1, "taker_buy_quote": 652.62147}, {"ts": 1775215260000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 28667.3, "quote_volume": 1539.52944, "trades": 13, "taker_buy_volume": 28309.9, "taker_buy_quote": 1520.33706}, {"ts": 1775215320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3902.6, "quote_volume": 209.95988, "trades": 4, "taker_buy_volume": 3902.6, "taker_buy_quote": 209.95988}, {"ts": 1775215380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4544.7, "quote_volume": 244.50486, "trades": 4, "taker_buy_volume": 4544.7, "taker_buy_quote": 244.50486}, {"ts": 1775215440000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5239.4, "quote_volume": 281.77073, "trades": 7, "taker_buy_volume": 4149.5, "taker_buy_quote": 223.2431}, {"ts": 1775215500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4889.7, "quote_volume": 263.06586, "trades": 5, "taker_buy_volume": 4889.7, "taker_buy_quote": 263.06586}, {"ts": 1775215560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4401.1, "quote_volume": 236.77918, "trades": 4, "taker_buy_volume": 4401.1, "taker_buy_quote": 236.77918}, {"ts": 1775215620000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 96520.1, "quote_volume": 5193.00204, "trades": 63, "taker_buy_volume": 48481.5, "taker_buy_quote": 2608.52536}, {"ts": 1775215680000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 319813.3, "quote_volume": 17170.30805, "trades": 56, "taker_buy_volume": 45520.3, "taker_buy_quote": 2445.52259}, {"ts": 1775215740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 117094.0, "quote_volume": 6287.9478, "trades": 29, "taker_buy_volume": 924.3, "taker_buy_quote": 49.63491}, {"ts": 1775215800000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 111477.3, "quote_volume": 5986.76019, "trades": 46, "taker_buy_volume": 48959.0, "taker_buy_quote": 2629.52748}, {"ts": 1775215860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 81798.2, "quote_volume": 4384.38352, "trades": 29, "taker_buy_volume": 2285.0, "taker_buy_quote": 122.476}, {"ts": 1775215920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1408.8, "quote_volume": 75.51168, "trades": 2, "taker_buy_volume": 1408.8, "taker_buy_quote": 75.51168}, {"ts": 1775215980000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 16052.4, "quote_volume": 859.31708, "trades": 9, "taker_buy_volume": 5136.8, "taker_buy_quote": 275.33248}, {"ts": 1775216040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 10254.7, "quote_volume": 549.1214, "trades": 5, "taker_buy_volume": 4949.5, "taker_buy_quote": 265.2932}, {"ts": 1775216100000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 13071.3, "quote_volume": 699.70099, "trades": 10, "taker_buy_volume": 3864.4, "taker_buy_quote": 207.13184}, {"ts": 1775216160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 7449.8, "quote_volume": 399.30928, "trades": 5, "taker_buy_volume": 7449.8, "taker_buy_quote": 399.30928}, {"ts": 1775216220000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 118764.9, "quote_volume": 6354.07579, "trades": 47, "taker_buy_volume": 27787.9, "taker_buy_quote": 1486.80629}, {"ts": 1775216280000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 45194.3, "quote_volume": 2417.87705, "trades": 19, "taker_buy_volume": 27128.4, "taker_buy_quote": 1451.3694}, {"ts": 1775216340000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 4722.7, "quote_volume": 252.56425, "trades": 4, "taker_buy_volume": 3720.7, "taker_buy_quote": 199.05745}, {"ts": 1775216400000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 6210.9, "quote_volume": 332.26215, "trades": 7, "taker_buy_volume": 6000.9, "taker_buy_quote": 321.04815}, {"ts": 1775216460000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 15108.6, "quote_volume": 807.4782, "trades": 6, "taker_buy_volume": 6789.6, "taker_buy_quote": 363.2436}, {"ts": 1775216520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 8498.7, "quote_volume": 454.68045, "trades": 6, "taker_buy_volume": 8498.7, "taker_buy_quote": 454.68045}, {"ts": 1775216580000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 15846.8, "quote_volume": 847.41539, "trades": 11, "taker_buy_volume": 11962.7, "taker_buy_quote": 640.00445}, {"ts": 1775216640000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 41120.2, "quote_volume": 2199.8847, "trades": 13, "taker_buy_volume": 40660.2, "taker_buy_quote": 2175.3207}, {"ts": 1775216700000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 21538.6, "quote_volume": 1151.40681, "trades": 13, "taker_buy_volume": 12455.7, "taker_buy_quote": 666.37995}, {"ts": 1775216760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 10397.1, "quote_volume": 556.24485, "trades": 5, "taker_buy_volume": 10397.1, "taker_buy_quote": 556.24485}, {"ts": 1775216820000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 19670.7, "quote_volume": 1051.3474, "trades": 9, "taker_buy_volume": 9320.2, "taker_buy_quote": 498.6307}, {"ts": 1775216880000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 15542.6, "quote_volume": 831.00915, "trades": 10, "taker_buy_volume": 10343.1, "taker_buy_quote": 553.35585}, {"ts": 1775216940000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 44309.0, "quote_volume": 2371.20605, "trades": 18, "taker_buy_volume": 44309.0, "taker_buy_quote": 2371.20605}, {"ts": 1775217000000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 65255.8, "quote_volume": 3499.03168, "trades": 19, "taker_buy_volume": 57333.8, "taker_buy_quote": 3074.41248}, {"ts": 1775217060000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 16261.5, "quote_volume": 872.63156, "trades": 10, "taker_buy_volume": 10151.6, "taker_buy_quote": 545.14092}, {"ts": 1775217120000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 108162.8, "quote_volume": 5798.25823, "trades": 36, "taker_buy_volume": 50197.8, "taker_buy_quote": 2691.33423}, {"ts": 1775217180000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 54247.0, "quote_volume": 2907.75555, "trades": 26, "taker_buy_volume": 19882.0, "taker_buy_quote": 1065.79155}, {"ts": 1775217240000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 86709.3, "quote_volume": 4648.14451, "trades": 21, "taker_buy_volume": 79663.5, "taker_buy_quote": 4270.48963}, {"ts": 1775217300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 5746.4, "quote_volume": 308.58168, "trades": 5, "taker_buy_volume": 5746.4, "taker_buy_quote": 308.58168}, {"ts": 1775217360000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 63759.5, "quote_volume": 3422.94746, "trades": 22, "taker_buy_volume": 54382.6, "taker_buy_quote": 2920.34562}, {"ts": 1775217420000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 19406.1, "quote_volume": 1041.10147, "trades": 12, "taker_buy_volume": 9345.1, "taker_buy_quote": 501.83187}, {"ts": 1775217480000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 14805.6, "quote_volume": 794.00329, "trades": 10, "taker_buy_volume": 4231.3, "taker_buy_quote": 227.22081}, {"ts": 1775217540000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 71906.7, "quote_volume": 3854.55763, "trades": 19, "taker_buy_volume": 3585.1, "taker_buy_quote": 192.51987}, {"ts": 1775217600000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 245244.9, "quote_volume": 13145.2769, "trades": 34, "taker_buy_volume": 143354.0, "taker_buy_quote": 7683.92466}, {"ts": 1775217660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 13797.8, "quote_volume": 740.94186, "trades": 6, "taker_buy_volume": 13797.8, "taker_buy_quote": 740.94186}, {"ts": 1775217720000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 194283.6, "quote_volume": 10411.75509, "trades": 35, "taker_buy_volume": 57222.2, "taker_buy_quote": 3067.39515}, {"ts": 1775217780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4359.2, "quote_volume": 233.65312, "trades": 7, "taker_buy_volume": 4359.2, "taker_buy_quote": 233.65312}, {"ts": 1775217840000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 27602.8, "quote_volume": 1477.03464, "trades": 22, "taker_buy_volume": 2848.4, "taker_buy_quote": 152.67424}, {"ts": 1775217900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5754.7, "quote_volume": 307.87645, "trades": 6, "taker_buy_volume": 5754.7, "taker_buy_quote": 307.87645}, {"ts": 1775217960000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7932.7, "quote_volume": 423.89156, "trades": 4, "taker_buy_volume": 2853.8, "taker_buy_quote": 152.6783}, {"ts": 1775218020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 7076.6, "quote_volume": 378.5981, "trades": 5, "taker_buy_volume": 7076.6, "taker_buy_quote": 378.5981}, {"ts": 1775218080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6834.7, "quote_volume": 365.65645, "trades": 6, "taker_buy_volume": 6834.7, "taker_buy_quote": 365.65645}, {"ts": 1775218140000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 5485.6, "quote_volume": 293.2796, "trades": 4, "taker_buy_volume": 3485.6, "taker_buy_quote": 186.4796}, {"ts": 1775218200000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 6424.3, "quote_volume": 343.26389, "trades": 4, "taker_buy_volume": 2062.7, "taker_buy_quote": 110.35445}, {"ts": 1775218260000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 12889.6, "quote_volume": 688.83105, "trades": 15, "taker_buy_volume": 5264.1, "taker_buy_quote": 281.62935}, {"ts": 1775218320000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4826.0, "quote_volume": 258.17949, "trades": 7, "taker_buy_volume": 4710.9, "taker_buy_quote": 252.03315}, {"ts": 1775218380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 171124.8, "quote_volume": 9155.1768, "trades": 22, "taker_buy_volume": 171124.8, "taker_buy_quote": 9155.1768}, {"ts": 1775218440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4344.9, "quote_volume": 232.88664, "trades": 4, "taker_buy_volume": 4344.9, "taker_buy_quote": 232.88664}, {"ts": 1775218500000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 5396.6, "quote_volume": 289.23395, "trades": 12, "taker_buy_volume": 5158.5, "taker_buy_quote": 276.4956}, {"ts": 1775218560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 26032.0, "quote_volume": 1393.322, "trades": 11, "taker_buy_volume": 6100.0, "taker_buy_quote": 326.96}, {"ts": 1775218620000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 5967.0, "quote_volume": 319.71778, "trades": 10, "taker_buy_volume": 4832.8, "taker_buy_quote": 259.03808}, {"ts": 1775218680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3648.2, "quote_volume": 195.54352, "trades": 7, "taker_buy_volume": 3648.2, "taker_buy_quote": 195.54352}, {"ts": 1775218740000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 40368.1, "quote_volume": 2164.082, "trades": 20, "taker_buy_volume": 39272.3, "taker_buy_quote": 2105.3667}, {"ts": 1775218800000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 177386.9, "quote_volume": 9525.67653, "trades": 51, "taker_buy_volume": 106997.9, "taker_buy_quote": 5745.78723}, {"ts": 1775218860000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 164194.9, "quote_volume": 8814.23948, "trades": 34, "taker_buy_volume": 19754.0, "taker_buy_quote": 1060.71517}, {"ts": 1775218920000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 18314.1, "quote_volume": 980.13575, "trades": 9, "taker_buy_volume": 3314.0, "taker_buy_quote": 177.6304}, {"ts": 1775218980000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 6366.6, "quote_volume": 340.96068, "trades": 6, "taker_buy_volume": 3475.8, "taker_buy_quote": 186.30288}, {"ts": 1775219040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 178872.7, "quote_volume": 9573.27091, "trades": 40, "taker_buy_volume": 94935.7, "taker_buy_quote": 5082.64141}, {"ts": 1775219100000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3342.9, "quote_volume": 179.17944, "trades": 3, "taker_buy_volume": 3342.9, "taker_buy_quote": 179.17944}, {"ts": 1775219160000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 29822.9, "quote_volume": 1596.06596, "trades": 8, "taker_buy_volume": 5408.1, "taker_buy_quote": 289.87416}, {"ts": 1775219220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 13247.3, "quote_volume": 708.73055, "trades": 12, "taker_buy_volume": 2792.3, "taker_buy_quote": 149.38805}, {"ts": 1775219280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2460.7, "quote_volume": 131.64745, "trades": 3, "taker_buy_volume": 2460.7, "taker_buy_quote": 131.64745}, {"ts": 1775219340000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 97826.8, "quote_volume": 5224.40475, "trades": 31, "taker_buy_volume": 32081.0, "taker_buy_quote": 1713.57903}, {"ts": 1775219400000, "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0534, "volume": 1754470.4, "quote_volume": 94011.46686, "trades": 404, "taker_buy_volume": 977118.8, "taker_buy_quote": 52358.16653}, {"ts": 1775219460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 217210.1, "quote_volume": 11577.29833, "trades": 85, "taker_buy_volume": 76167.4, "taker_buy_quote": 4059.72242}, {"ts": 1775219520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1100.2, "quote_volume": 58.64066, "trades": 1, "taker_buy_volume": 1100.2, "taker_buy_quote": 58.64066}, {"ts": 1775219580000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 136730.4, "quote_volume": 7274.32762, "trades": 34, "taker_buy_volume": 47162.5, "taker_buy_quote": 2509.31534}, {"ts": 1775219640000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3194.4, "quote_volume": 170.19069, "trades": 4, "taker_buy_volume": 2486.1, "taker_buy_quote": 132.50913}, {"ts": 1775219700000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 52072.2, "quote_volume": 2775.37113, "trades": 23, "taker_buy_volume": 20121.1, "taker_buy_quote": 1072.70871}, {"ts": 1775219760000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 49703.9, "quote_volume": 2649.8523, "trades": 25, "taker_buy_volume": 6344.3, "taker_buy_quote": 338.78562}, {"ts": 1775219820000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 47588.4, "quote_volume": 2531.88415, "trades": 6, "taker_buy_volume": 1812.7, "taker_buy_quote": 96.61691}, {"ts": 1775219880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 39394.4, "quote_volume": 2099.72152, "trades": 13, "taker_buy_volume": 32183.6, "taker_buy_quote": 1715.38588}, {"ts": 1775219940000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 65691.5, "quote_volume": 3501.65433, "trades": 17, "taker_buy_volume": 3769.0, "taker_buy_quote": 201.18508}, {"ts": 1775220000000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 101845.3, "quote_volume": 5428.70655, "trades": 28, "taker_buy_volume": 82947.5, "taker_buy_quote": 4421.45381}, {"ts": 1775220060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2703.9, "quote_volume": 144.11787, "trades": 3, "taker_buy_volume": 2703.9, "taker_buy_quote": 144.11787}, {"ts": 1775220120000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 7025.2, "quote_volume": 374.24828, "trades": 6, "taker_buy_volume": 5076.4, "taker_buy_quote": 270.57212}, {"ts": 1775220180000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5245.5, "quote_volume": 279.52674, "trades": 5, "taker_buy_volume": 4661.4, "taker_buy_quote": 248.45262}, {"ts": 1775220240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4132.4, "quote_volume": 220.25692, "trades": 4, "taker_buy_volume": 4132.4, "taker_buy_quote": 220.25692}, {"ts": 1775220300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 84397.5, "quote_volume": 4498.38675, "trades": 30, "taker_buy_volume": 48844.6, "taker_buy_quote": 2603.41718}, {"ts": 1775220360000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 50984.1, "quote_volume": 2712.81881, "trades": 30, "taker_buy_volume": 14446.9, "taker_buy_quote": 769.03977}, {"ts": 1775220420000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 175952.4, "quote_volume": 9360.66768, "trades": 39, "taker_buy_volume": 73759.4, "taker_buy_quote": 3924.00008}, {"ts": 1775220480000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 77029.1, "quote_volume": 4100.58599, "trades": 37, "taker_buy_volume": 46383.6, "taker_buy_quote": 2471.30159}, {"ts": 1775220540000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5872.8, "quote_volume": 312.75877, "trades": 6, "taker_buy_volume": 3258.1, "taker_buy_quote": 173.65673}, {"ts": 1775220600000, "open": 0.0533, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 87672.1, "quote_volume": 4663.77016, "trades": 26, "taker_buy_volume": 5256.3, "taker_buy_quote": 279.7876}, {"ts": 1775220660000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 249224.0, "quote_volume": 13274.90783, "trades": 38, "taker_buy_volume": 115021.6, "taker_buy_quote": 6121.91991}, {"ts": 1775220720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 71634.8, "quote_volume": 3818.13484, "trades": 25, "taker_buy_volume": 40339.5, "taker_buy_quote": 2150.09535}, {"ts": 1775220780000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 6486.4, "quote_volume": 345.32951, "trades": 4, "taker_buy_volume": 2530.3, "taker_buy_quote": 134.86499}, {"ts": 1775220840000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 38697.2, "quote_volume": 2062.80108, "trades": 24, "taker_buy_volume": 38509.6, "taker_buy_quote": 2052.802}, {"ts": 1775220900000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 26327.7, "quote_volume": 1403.49506, "trades": 13, "taker_buy_volume": 2286.5, "taker_buy_quote": 122.0991}, {"ts": 1775220960000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 102249.0, "quote_volume": 5450.18536, "trades": 51, "taker_buy_volume": 75485.7, "taker_buy_quote": 4023.94456}, {"ts": 1775221020000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7912.4, "quote_volume": 423.10514, "trades": 7, "taker_buy_volume": 5829.8, "taker_buy_quote": 311.8943}, {"ts": 1775221080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3872.0, "quote_volume": 207.152, "trades": 4, "taker_buy_volume": 3872.0, "taker_buy_quote": 207.152}, {"ts": 1775221140000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 12373.3, "quote_volume": 661.21833, "trades": 6, "taker_buy_volume": 4841.1, "taker_buy_quote": 258.99885}, {"ts": 1775221200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3353.6, "quote_volume": 179.4176, "trades": 3, "taker_buy_volume": 3353.6, "taker_buy_quote": 179.4176}, {"ts": 1775221260000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 70888.6, "quote_volume": 3793.43035, "trades": 49, "taker_buy_volume": 35746.9, "taker_buy_quote": 1913.3494}, {"ts": 1775221320000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 99887.8, "quote_volume": 5341.90765, "trades": 20, "taker_buy_volume": 5535.8, "taker_buy_quote": 296.37032}, {"ts": 1775221380000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 31371.3, "quote_volume": 1676.74659, "trades": 11, "taker_buy_volume": 15191.7, "taker_buy_quote": 812.75595}, {"ts": 1775221440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3779.1, "quote_volume": 202.18185, "trades": 4, "taker_buy_volume": 3779.1, "taker_buy_quote": 202.18185}, {"ts": 1775221500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 76825.4, "quote_volume": 4110.1589, "trades": 30, "taker_buy_volume": 19231.8, "taker_buy_quote": 1028.9013}, {"ts": 1775221560000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 88718.0, "quote_volume": 4746.25646, "trades": 30, "taker_buy_volume": 36576.2, "taker_buy_quote": 1956.93516}, {"ts": 1775221620000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 44747.1, "quote_volume": 2389.56205, "trades": 63, "taker_buy_volume": 22156.6, "taker_buy_quote": 1183.22935}, {"ts": 1775221680000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 16539.4, "quote_volume": 883.65343, "trades": 16, "taker_buy_volume": 6554.6, "taker_buy_quote": 350.46511}, {"ts": 1775221740000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 6236.0, "quote_volume": 333.19966, "trades": 8, "taker_buy_volume": 6236.0, "taker_buy_quote": 333.19966}, {"ts": 1775221800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 7220.1, "quote_volume": 386.27535, "trades": 6, "taker_buy_volume": 7220.1, "taker_buy_quote": 386.27535}, {"ts": 1775221860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5067.4, "quote_volume": 271.1059, "trades": 7, "taker_buy_volume": 5067.4, "taker_buy_quote": 271.1059}, {"ts": 1775221920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 181125.8, "quote_volume": 9690.2303, "trades": 27, "taker_buy_volume": 172026.8, "taker_buy_quote": 9203.4338}, {"ts": 1775221980000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 31849.7, "quote_volume": 1706.93605, "trades": 6, "taker_buy_volume": 29771.0, "taker_buy_quote": 1595.7256}, {"ts": 1775222040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 6188.6, "quote_volume": 331.6032, "trades": 6, "taker_buy_volume": 5131.0, "taker_buy_quote": 275.0216}, {"ts": 1775222100000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 76042.5, "quote_volume": 4068.34862, "trades": 31, "taker_buy_volume": 38192.2, "taker_buy_quote": 2043.35757}, {"ts": 1775222160000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 103753.4, "quote_volume": 5550.9046, "trades": 43, "taker_buy_volume": 27049.5, "taker_buy_quote": 1447.24595}, {"ts": 1775222220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 11816.8, "quote_volume": 632.1988, "trades": 8, "taker_buy_volume": 11816.8, "taker_buy_quote": 632.1988}, {"ts": 1775222280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3730.5, "quote_volume": 199.58175, "trades": 4, "taker_buy_volume": 3730.5, "taker_buy_quote": 199.58175}, {"ts": 1775222340000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 51808.8, "quote_volume": 2772.07054, "trades": 18, "taker_buy_volume": 45738.8, "taker_buy_quote": 2447.32554}, {"ts": 1775222400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 6202.3, "quote_volume": 332.44328, "trades": 4, "taker_buy_volume": 6202.3, "taker_buy_quote": 332.44328}, {"ts": 1775222460000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 42845.0, "quote_volume": 2296.492, "trades": 31, "taker_buy_volume": 19266.9, "taker_buy_quote": 1032.70584}, {"ts": 1775222520000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 8235.9, "quote_volume": 441.04547, "trades": 9, "taker_buy_volume": 4248.2, "taker_buy_quote": 227.70352}, {"ts": 1775222580000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 37137.3, "quote_volume": 1989.43593, "trades": 13, "taker_buy_volume": 25903.8, "taker_buy_quote": 1388.44368}, {"ts": 1775222640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 6854.1, "quote_volume": 367.37976, "trades": 6, "taker_buy_volume": 6854.1, "taker_buy_quote": 367.37976}, {"ts": 1775222700000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 76603.6, "quote_volume": 4108.83103, "trades": 36, "taker_buy_volume": 76603.6, "taker_buy_quote": 4108.83103}, {"ts": 1775222760000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 99343.0, "quote_volume": 5331.18921, "trades": 32, "taker_buy_volume": 24002.6, "taker_buy_quote": 1288.93962}, {"ts": 1775222820000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 5303.4, "quote_volume": 284.25187, "trades": 6, "taker_buy_volume": 5199.7, "taker_buy_quote": 278.70392}, {"ts": 1775222880000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3741.1, "quote_volume": 200.50432, "trades": 5, "taker_buy_volume": 3554.7, "taker_buy_quote": 190.53192}, {"ts": 1775222940000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3912.8, "quote_volume": 209.72608, "trades": 5, "taker_buy_volume": 3912.8, "taker_buy_quote": 209.72608}, {"ts": 1775223000000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5066.4, "quote_volume": 271.55904, "trades": 5, "taker_buy_volume": 5066.4, "taker_buy_quote": 271.55904}, {"ts": 1775223060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4833.3, "quote_volume": 259.06488, "trades": 5, "taker_buy_volume": 4833.3, "taker_buy_quote": 259.06488}, {"ts": 1775223120000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 62233.3, "quote_volume": 3329.82676, "trades": 20, "taker_buy_volume": 3452.1, "taker_buy_quote": 185.03256}, {"ts": 1775223180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4113.1, "quote_volume": 220.05085, "trades": 4, "taker_buy_volume": 4113.1, "taker_buy_quote": 220.05085}, {"ts": 1775223240000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 18002.3, "quote_volume": 961.92447, "trades": 9, "taker_buy_volume": 6016.5, "taker_buy_quote": 321.88275}, {"ts": 1775223300000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7125.3, "quote_volume": 380.95355, "trades": 5, "taker_buy_volume": 4625.3, "taker_buy_quote": 247.45355}, {"ts": 1775223360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3310.5, "quote_volume": 177.11175, "trades": 3, "taker_buy_volume": 3310.5, "taker_buy_quote": 177.11175}, {"ts": 1775223420000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 8029.4, "quote_volume": 429.2372, "trades": 9, "taker_buy_volume": 4672.4, "taker_buy_quote": 249.9734}, {"ts": 1775223480000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 5474.7, "quote_volume": 292.86353, "trades": 5, "taker_buy_volume": 5145.5, "taker_buy_quote": 275.28425}, {"ts": 1775223540000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 66577.8, "quote_volume": 3555.39333, "trades": 32, "taker_buy_volume": 35158.0, "taker_buy_quote": 1877.57601}, {"ts": 1775223600000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 43237.4, "quote_volume": 2309.23431, "trades": 18, "taker_buy_volume": 37721.2, "taker_buy_quote": 2014.66923}, {"ts": 1775223660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5102.2, "quote_volume": 272.9677, "trades": 5, "taker_buy_volume": 5102.2, "taker_buy_quote": 272.9677}, {"ts": 1775223720000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 51897.2, "quote_volume": 2776.77683, "trades": 19, "taker_buy_volume": 51897.2, "taker_buy_quote": 2776.77683}, {"ts": 1775223780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3785.4, "quote_volume": 202.89744, "trades": 3, "taker_buy_volume": 3785.4, "taker_buy_quote": 202.89744}, {"ts": 1775223840000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 69583.5, "quote_volume": 3722.94159, "trades": 21, "taker_buy_volume": 13147.6, "taker_buy_quote": 703.62094}, {"ts": 1775223900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3868.3, "quote_volume": 206.95405, "trades": 3, "taker_buy_volume": 3868.3, "taker_buy_quote": 206.95405}, {"ts": 1775223960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3480.3, "quote_volume": 186.19605, "trades": 4, "taker_buy_volume": 3480.3, "taker_buy_quote": 186.19605}, {"ts": 1775224020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 13421.4, "quote_volume": 718.0449, "trades": 8, "taker_buy_volume": 13421.4, "taker_buy_quote": 718.0449}, {"ts": 1775224080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 8102.1, "quote_volume": 432.65214, "trades": 13, "taker_buy_volume": 4487.2, "taker_buy_quote": 239.61648}, {"ts": 1775224140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2802.8, "quote_volume": 149.66952, "trades": 3, "taker_buy_volume": 2802.8, "taker_buy_quote": 149.66952}, {"ts": 1775224200000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 194370.2, "quote_volume": 10360.24015, "trades": 40, "taker_buy_volume": 46888.5, "taker_buy_quote": 2499.46554}, {"ts": 1775224260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3001.2, "quote_volume": 160.26408, "trades": 4, "taker_buy_volume": 3001.2, "taker_buy_quote": 160.26408}, {"ts": 1775224320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4633.1, "quote_volume": 247.40754, "trades": 6, "taker_buy_volume": 4633.1, "taker_buy_quote": 247.40754}, {"ts": 1775224380000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 49199.3, "quote_volume": 2622.66821, "trades": 18, "taker_buy_volume": 3455.2, "taker_buy_quote": 184.50768}, {"ts": 1775224440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4397.9, "quote_volume": 234.84786, "trades": 4, "taker_buy_volume": 4397.9, "taker_buy_quote": 234.84786}, {"ts": 1775224500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3196.1, "quote_volume": 170.67174, "trades": 3, "taker_buy_volume": 3196.1, "taker_buy_quote": 170.67174}, {"ts": 1775224560000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 14462.1, "quote_volume": 771.3419, "trades": 6, "taker_buy_volume": 5119.7, "taker_buy_quote": 273.39198}, {"ts": 1775224620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 149016.0, "quote_volume": 7957.4544, "trades": 31, "taker_buy_volume": 132954.1, "taker_buy_quote": 7099.74894}, {"ts": 1775224680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 181933.3, "quote_volume": 9715.23822, "trades": 48, "taker_buy_volume": 94089.2, "taker_buy_quote": 5024.36328}, {"ts": 1775224740000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 73213.8, "quote_volume": 3917.08541, "trades": 23, "taker_buy_volume": 27848.7, "taker_buy_quote": 1490.05256}, {"ts": 1775224800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 101469.2, "quote_volume": 5428.6022, "trades": 43, "taker_buy_volume": 45794.5, "taker_buy_quote": 2450.00575}, {"ts": 1775224860000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 85406.2, "quote_volume": 4566.92984, "trades": 21, "taker_buy_volume": 4724.2, "taker_buy_quote": 252.97924}, {"ts": 1775224920000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 44698.6, "quote_volume": 2390.96758, "trades": 14, "taker_buy_volume": 39698.6, "taker_buy_quote": 2123.96758}, {"ts": 1775224980000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 167661.4, "quote_volume": 8995.75746, "trades": 67, "taker_buy_volume": 128068.3, "taker_buy_quote": 6872.36175}, {"ts": 1775225040000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 349385.1, "quote_volume": 18843.50578, "trades": 108, "taker_buy_volume": 287428.8, "taker_buy_quote": 15505.79232}, {"ts": 1775225100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4958.0, "quote_volume": 267.2362, "trades": 6, "taker_buy_volume": 4958.0, "taker_buy_quote": 267.2362}, {"ts": 1775225160000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 79564.7, "quote_volume": 4293.23447, "trades": 30, "taker_buy_volume": 79564.7, "taker_buy_quote": 4293.23447}, {"ts": 1775225220000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 15202.6, "quote_volume": 820.9404, "trades": 10, "taker_buy_volume": 15202.6, "taker_buy_quote": 820.9404}, {"ts": 1775225280000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3679.7, "quote_volume": 198.6924, "trades": 6, "taker_buy_volume": 3565.7, "taker_buy_quote": 192.5478}, {"ts": 1775225340000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 88194.4, "quote_volume": 4762.16219, "trades": 46, "taker_buy_volume": 66718.7, "taker_buy_quote": 3603.18153}, {"ts": 1775225400000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 15332.7, "quote_volume": 828.17931, "trades": 4, "taker_buy_volume": 2135.1, "taker_buy_quote": 115.50891}, {"ts": 1775225460000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 70575.7, "quote_volume": 3811.20131, "trades": 26, "taker_buy_volume": 4110.3, "taker_buy_quote": 222.08843}, {"ts": 1775225520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 111005.1, "quote_volume": 5974.42695, "trades": 22, "taker_buy_volume": 10278.0, "taker_buy_quote": 553.9842}, {"ts": 1775225580000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 115403.9, "quote_volume": 6220.27021, "trades": 33, "taker_buy_volume": 79666.4, "taker_buy_quote": 4294.01896}, {"ts": 1775225640000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3008.4, "quote_volume": 162.12306, "trades": 6, "taker_buy_volume": 2711.4, "taker_buy_quote": 146.14446}, {"ts": 1775225700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3381.9, "quote_volume": 182.28441, "trades": 3, "taker_buy_volume": 3381.9, "taker_buy_quote": 182.28441}, {"ts": 1775225760000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4496.6, "quote_volume": 242.34817, "trades": 7, "taker_buy_volume": 4310.9, "taker_buy_quote": 232.35751}, {"ts": 1775225820000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 28807.4, "quote_volume": 1548.11135, "trades": 36, "taker_buy_volume": 13188.5, "taker_buy_quote": 708.74042}, {"ts": 1775225880000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 80691.0, "quote_volume": 4333.49414, "trades": 30, "taker_buy_volume": 35194.5, "taker_buy_quote": 1890.33209}, {"ts": 1775225940000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 20878.2, "quote_volume": 1121.12199, "trades": 19, "taker_buy_volume": 20390.1, "taker_buy_quote": 1094.94837}, {"ts": 1775226000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 12890.9, "quote_volume": 692.51763, "trades": 7, "taker_buy_volume": 2763.0, "taker_buy_quote": 148.6494}, {"ts": 1775226060000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 79751.6, "quote_volume": 4282.76321, "trades": 34, "taker_buy_volume": 38902.8, "taker_buy_quote": 2089.18265}, {"ts": 1775226120000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4924.2, "quote_volume": 264.42954, "trades": 6, "taker_buy_volume": 4924.2, "taker_buy_quote": 264.42954}, {"ts": 1775226180000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 19357.3, "quote_volume": 1039.58838, "trades": 14, "taker_buy_volume": 15939.2, "taker_buy_quote": 856.28822}, {"ts": 1775226240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4973.9, "quote_volume": 267.59582, "trades": 7, "taker_buy_volume": 4973.9, "taker_buy_quote": 267.59582}, {"ts": 1775226300000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 7482.3, "quote_volume": 402.2968, "trades": 6, "taker_buy_volume": 4972.9, "taker_buy_quote": 267.54202}, {"ts": 1775226360000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 16708.7, "quote_volume": 899.15858, "trades": 28, "taker_buy_volume": 14989.6, "taker_buy_quote": 806.671}, {"ts": 1775226420000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7471.9, "quote_volume": 402.71684, "trades": 10, "taker_buy_volume": 7286.2, "taker_buy_quote": 392.72618}, {"ts": 1775226480000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 112710.4, "quote_volume": 6074.97888, "trades": 33, "taker_buy_volume": 95192.6, "taker_buy_quote": 5130.93879}, {"ts": 1775226540000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7403.3, "quote_volume": 398.9352, "trades": 9, "taker_buy_volume": 6376.6, "taker_buy_quote": 343.69874}, {"ts": 1775226600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 64979.5, "quote_volume": 3502.37648, "trades": 26, "taker_buy_volume": 13098.3, "taker_buy_quote": 705.99837}, {"ts": 1775226660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 55515.4, "quote_volume": 2992.26149, "trades": 16, "taker_buy_volume": 55329.7, "taker_buy_quote": 2982.27083}, {"ts": 1775226720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 49324.8, "quote_volume": 2654.26357, "trades": 25, "taker_buy_volume": 11457.7, "taker_buy_quote": 617.01359}, {"ts": 1775226780000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 15781.6, "quote_volume": 847.9265, "trades": 24, "taker_buy_volume": 7746.3, "taker_buy_quote": 416.43089}, {"ts": 1775226840000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 36094.4, "quote_volume": 1938.26928, "trades": 17, "taker_buy_volume": 23809.9, "taker_buy_quote": 1278.59163}, {"ts": 1775226900000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 17163.7, "quote_volume": 921.57736, "trades": 12, "taker_buy_volume": 5950.5, "taker_buy_quote": 319.75722}, {"ts": 1775226960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 43677.1, "quote_volume": 2345.46027, "trades": 17, "taker_buy_volume": 2868.3, "taker_buy_quote": 154.02771}, {"ts": 1775227020000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 95421.9, "quote_volume": 5114.67909, "trades": 21, "taker_buy_volume": 652.5, "taker_buy_quote": 35.03925}, {"ts": 1775227080000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 106728.2, "quote_volume": 5734.26226, "trades": 33, "taker_buy_volume": 89617.5, "taker_buy_quote": 4813.7066}, {"ts": 1775227140000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 46220.5, "quote_volume": 2486.87678, "trades": 18, "taker_buy_volume": 46220.5, "taker_buy_quote": 2486.87678}, {"ts": 1775227200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 74527.8, "quote_volume": 4016.95204, "trades": 23, "taker_buy_volume": 73564.0, "taker_buy_quote": 3965.0996}, {"ts": 1775227260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 114535.2, "quote_volume": 6159.51956, "trades": 27, "taker_buy_volume": 53075.4, "taker_buy_quote": 2855.45652}, {"ts": 1775227320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4391.3, "quote_volume": 236.69107, "trades": 7, "taker_buy_volume": 4391.3, "taker_buy_quote": 236.69107}, {"ts": 1775227380000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 114883.9, "quote_volume": 6180.76328, "trades": 36, "taker_buy_volume": 56823.1, "taker_buy_quote": 3057.09224}, {"ts": 1775227440000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 11147.1, "quote_volume": 600.71869, "trades": 8, "taker_buy_volume": 10047.1, "taker_buy_quote": 541.53869}, {"ts": 1775227500000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 11871.4, "quote_volume": 640.55802, "trades": 20, "taker_buy_volume": 10751.5, "taker_buy_quote": 580.19541}, {"ts": 1775227560000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 48737.8, "quote_volume": 2627.90842, "trades": 23, "taker_buy_volume": 10892.8, "taker_buy_quote": 588.06292}, {"ts": 1775227620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 28875.3, "quote_volume": 1555.56734, "trades": 16, "taker_buy_volume": 20762.0, "taker_buy_quote": 1119.0718}, {"ts": 1775227680000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6279.3, "quote_volume": 339.06363, "trades": 7, "taker_buy_volume": 6093.6, "taker_buy_quote": 329.0544}, {"ts": 1775227740000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 6953.8, "quote_volume": 374.95396, "trades": 12, "taker_buy_volume": 3178.7, "taker_buy_quote": 171.47607}, {"ts": 1775227800000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 19413.8, "quote_volume": 1046.56315, "trades": 15, "taker_buy_volume": 19228.4, "taker_buy_quote": 1036.57009}, {"ts": 1775227860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4111.8, "quote_volume": 222.01866, "trades": 7, "taker_buy_volume": 3926.4, "taker_buy_quote": 212.0256}, {"ts": 1775227920000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 134387.3, "quote_volume": 7243.89799, "trades": 34, "taker_buy_volume": 10579.5, "taker_buy_quote": 570.65757}, {"ts": 1775227980000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5179.2, "quote_volume": 279.55976, "trades": 9, "taker_buy_volume": 4008.8, "taker_buy_quote": 216.4752}, {"ts": 1775228040000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5830.8, "quote_volume": 314.84466, "trades": 6, "taker_buy_volume": 5645.4, "taker_buy_quote": 304.8516}, {"ts": 1775228100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6341.1, "quote_volume": 342.4194, "trades": 9, "taker_buy_volume": 6341.1, "taker_buy_quote": 342.4194}, {"ts": 1775228160000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 32010.6, "quote_volume": 1728.85534, "trades": 19, "taker_buy_volume": 31110.6, "taker_buy_quote": 1680.25534}, {"ts": 1775228220000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4955.1, "quote_volume": 268.05241, "trades": 6, "taker_buy_volume": 4770.1, "taker_buy_quote": 258.06241}, {"ts": 1775228280000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 40698.4, "quote_volume": 2197.73212, "trades": 14, "taker_buy_volume": 2183.3, "taker_buy_quote": 117.91672}, {"ts": 1775228340000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 36222.9, "quote_volume": 1952.5984, "trades": 24, "taker_buy_volume": 6435.2, "taker_buy_quote": 347.11469}, {"ts": 1775228400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 12664.5, "quote_volume": 682.59801, "trades": 8, "taker_buy_volume": 12479.1, "taker_buy_quote": 672.62349}, {"ts": 1775228460000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 17872.4, "quote_volume": 962.00623, "trades": 47, "taker_buy_volume": 4711.1, "taker_buy_quote": 253.92829}, {"ts": 1775228520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3614.7, "quote_volume": 194.47086, "trades": 10, "taker_buy_volume": 1919.7, "taker_buy_quote": 103.27986}, {"ts": 1775228580000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 19864.0, "quote_volume": 1069.25805, "trades": 11, "taker_buy_volume": 19864.0, "taker_buy_quote": 1069.25805}, {"ts": 1775228640000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5838.3, "quote_volume": 314.67277, "trades": 6, "taker_buy_volume": 5722.3, "taker_buy_quote": 308.43197}, {"ts": 1775228700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3738.2, "quote_volume": 201.48898, "trades": 4, "taker_buy_volume": 3738.2, "taker_buy_quote": 201.48898}, {"ts": 1775228760000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5076.7, "quote_volume": 273.63413, "trades": 6, "taker_buy_volume": 5076.7, "taker_buy_quote": 273.63413}, {"ts": 1775228820000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 110873.2, "quote_volume": 5965.13348, "trades": 53, "taker_buy_volume": 30399.8, "taker_buy_quote": 1635.68496}, {"ts": 1775228880000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3314.9, "quote_volume": 178.329, "trades": 4, "taker_buy_volume": 3188.7, "taker_buy_quote": 171.55206}, {"ts": 1775228940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3247.1, "quote_volume": 174.69398, "trades": 4, "taker_buy_volume": 3247.1, "taker_buy_quote": 174.69398}, {"ts": 1775229000000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 280445.4, "quote_volume": 15103.15357, "trades": 80, "taker_buy_volume": 244007.7, "taker_buy_quote": 13141.84389}, {"ts": 1775229060000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 16078.9, "quote_volume": 868.02191, "trades": 17, "taker_buy_volume": 13692.0, "taker_buy_quote": 739.368}, {"ts": 1775229120000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 89850.5, "quote_volume": 4858.6379, "trades": 47, "taker_buy_volume": 87668.6, "taker_buy_quote": 4740.8153}, {"ts": 1775229180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4896.5, "quote_volume": 264.90065, "trades": 5, "taker_buy_volume": 4896.5, "taker_buy_quote": 264.90065}, {"ts": 1775229240000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 214151.2, "quote_volume": 11587.10595, "trades": 40, "taker_buy_volume": 95242.0, "taker_buy_quote": 5154.11823}, {"ts": 1775229300000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 527182.6, "quote_volume": 28522.42132, "trades": 153, "taker_buy_volume": 377855.1, "taker_buy_quote": 20445.26391}, {"ts": 1775229360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5710.4, "quote_volume": 308.93264, "trades": 5, "taker_buy_volume": 5710.4, "taker_buy_quote": 308.93264}, {"ts": 1775229420000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 30722.2, "quote_volume": 1662.05255, "trades": 14, "taker_buy_volume": 30537.5, "taker_buy_quote": 1652.07875}, {"ts": 1775229480000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 310563.5, "quote_volume": 16804.33827, "trades": 117, "taker_buy_volume": 206128.3, "taker_buy_quote": 11154.43865}, {"ts": 1775229540000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 6081.0, "quote_volume": 329.36594, "trades": 6, "taker_buy_volume": 3838.4, "taker_buy_quote": 208.04128}, {"ts": 1775229600000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 91655.1, "quote_volume": 4967.38791, "trades": 27, "taker_buy_volume": 88470.0, "taker_buy_quote": 4795.074}, {"ts": 1775229660000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 14984.4, "quote_volume": 810.63757, "trades": 18, "taker_buy_volume": 2523.7, "taker_buy_quote": 136.53217}, {"ts": 1775229720000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 6810.1, "quote_volume": 368.39011, "trades": 9, "taker_buy_volume": 6447.1, "taker_buy_quote": 348.78811}, {"ts": 1775229780000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 102127.8, "quote_volume": 5525.09398, "trades": 30, "taker_buy_volume": 36133.1, "taker_buy_quote": 1954.80071}, {"ts": 1775229840000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 78194.7, "quote_volume": 4222.51017, "trades": 25, "taker_buy_volume": 21966.9, "taker_buy_quote": 1186.36509}, {"ts": 1775229900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5751.3, "quote_volume": 310.5702, "trades": 4, "taker_buy_volume": 5751.3, "taker_buy_quote": 310.5702}, {"ts": 1775229960000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 64494.7, "quote_volume": 3481.70846, "trades": 35, "taker_buy_volume": 32957.3, "taker_buy_quote": 1779.6942}, {"ts": 1775230020000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 75716.9, "quote_volume": 4090.84398, "trades": 32, "taker_buy_volume": 64336.3, "taker_buy_quote": 3476.31008}, {"ts": 1775230080000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 185229.5, "quote_volume": 10020.84935, "trades": 36, "taker_buy_volume": 27971.2, "taker_buy_quote": 1513.24192}, {"ts": 1775230140000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 22674.5, "quote_volume": 1225.20324, "trades": 10, "taker_buy_volume": 7802.4, "taker_buy_quote": 422.10984}, {"ts": 1775230200000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 6843.1, "quote_volume": 370.09223, "trades": 11, "taker_buy_volume": 5648.3, "taker_buy_quote": 305.57303}, {"ts": 1775230260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 180208.7, "quote_volume": 9749.29067, "trades": 56, "taker_buy_volume": 48794.5, "taker_buy_quote": 2639.78245}, {"ts": 1775230320000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 47808.9, "quote_volume": 2586.45149, "trades": 27, "taker_buy_volume": 7462.5, "taker_buy_quote": 403.72125}, {"ts": 1775230380000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 30903.3, "quote_volume": 1669.23567, "trades": 20, "taker_buy_volume": 4574.7, "taker_buy_quote": 247.49127}, {"ts": 1775230440000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 27186.1, "quote_volume": 1468.47331, "trades": 17, "taker_buy_volume": 23701.1, "taker_buy_quote": 1280.28331}, {"ts": 1775230500000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5571.0, "quote_volume": 301.26748, "trades": 11, "taker_buy_volume": 4334.8, "taker_buy_quote": 234.51268}, {"ts": 1775230560000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 51755.0, "quote_volume": 2795.08612, "trades": 33, "taker_buy_volume": 21107.8, "taker_buy_quote": 1140.13732}, {"ts": 1775230620000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 114432.0, "quote_volume": 6188.72852, "trades": 18, "taker_buy_volume": 94005.2, "taker_buy_quote": 5085.68132}, {"ts": 1775230680000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 215166.4, "quote_volume": 11619.13737, "trades": 33, "taker_buy_volume": 31946.1, "taker_buy_quote": 1725.24117}, {"ts": 1775230740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 36231.3, "quote_volume": 1956.4902, "trades": 12, "taker_buy_volume": 3747.3, "taker_buy_quote": 202.3542}, {"ts": 1775230800000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 2609.6, "quote_volume": 140.89989, "trades": 3, "taker_buy_volume": 2424.5, "taker_buy_quote": 130.923}, {"ts": 1775230860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 78086.8, "quote_volume": 4209.22401, "trades": 20, "taker_buy_volume": 3454.9, "taker_buy_quote": 186.5646}, {"ts": 1775230920000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 43853.5, "quote_volume": 2364.0421, "trades": 14, "taker_buy_volume": 3384.5, "taker_buy_quote": 182.763}, {"ts": 1775230980000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5692.0, "quote_volume": 307.30267, "trades": 6, "taker_buy_volume": 5038.7, "taker_buy_quote": 272.0898}, {"ts": 1775231040000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 65883.9, "quote_volume": 3551.46366, "trades": 23, "taker_buy_volume": 39510.4, "taker_buy_quote": 2129.93201}, {"ts": 1775231100000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4967.9, "quote_volume": 268.2544, "trades": 5, "taker_buy_volume": 4845.9, "taker_buy_quote": 261.6786}, {"ts": 1775231160000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8695.3, "quote_volume": 469.5462, "trades": 5, "taker_buy_volume": 8695.3, "taker_buy_quote": 469.5462}, {"ts": 1775231220000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 58468.2, "quote_volume": 3150.87299, "trades": 21, "taker_buy_volume": 5468.6, "taker_buy_quote": 295.03979}, {"ts": 1775231280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 16477.8, "quote_volume": 887.03705, "trades": 9, "taker_buy_volume": 5314.1, "taker_buy_quote": 286.42999}, {"ts": 1775231340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6741.0, "quote_volume": 363.01728, "trades": 10, "taker_buy_volume": 3514.8, "taker_buy_quote": 189.44772}, {"ts": 1775231400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 31591.0, "quote_volume": 1700.07538, "trades": 13, "taker_buy_volume": 4795.8, "taker_buy_quote": 258.49362}, {"ts": 1775231460000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 13976.7, "quote_volume": 752.22483, "trades": 5, "taker_buy_volume": 2783.7, "taker_buy_quote": 150.04143}, {"ts": 1775231520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4786.0, "quote_volume": 257.94593, "trades": 7, "taker_buy_volume": 4591.3, "taker_buy_quote": 247.47107}, {"ts": 1775231580000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 66443.6, "quote_volume": 3581.46874, "trades": 21, "taker_buy_volume": 66443.6, "taker_buy_quote": 3581.46874}, {"ts": 1775231640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3649.3, "quote_volume": 197.0622, "trades": 3, "taker_buy_volume": 3649.3, "taker_buy_quote": 197.0622}, {"ts": 1775231700000, "open": 0.054, "high": 0.0547, "low": 0.054, "close": 0.0546, "volume": 8547169.8, "quote_volume": 465755.12427, "trades": 624, "taker_buy_volume": 3381113.1, "taker_buy_quote": 183694.47775}, {"ts": 1775231760000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 274219.6, "quote_volume": 14992.84645, "trades": 83, "taker_buy_volume": 168809.7, "taker_buy_quote": 9233.99165}, {"ts": 1775231820000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 100548.4, "quote_volume": 5501.49083, "trades": 53, "taker_buy_volume": 14933.5, "taker_buy_quote": 818.3558}, {"ts": 1775231880000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 52248.8, "quote_volume": 2862.69424, "trades": 17, "taker_buy_volume": 46848.8, "taker_buy_quote": 2567.31424}, {"ts": 1775231940000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 707690.0, "quote_volume": 38787.42594, "trades": 228, "taker_buy_volume": 254632.2, "taker_buy_quote": 13959.8585}, {"ts": 1775232000000, "open": 0.0548, "high": 0.0549, "low": 0.0545, "close": 0.0546, "volume": 758708.6, "quote_volume": 41455.47669, "trades": 152, "taker_buy_volume": 600501.7, "taker_buy_quote": 32799.30563}, {"ts": 1775232060000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 453936.3, "quote_volume": 24852.14745, "trades": 91, "taker_buy_volume": 341932.8, "taker_buy_quote": 18720.53383}, {"ts": 1775232120000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 116148.1, "quote_volume": 6366.757, "trades": 32, "taker_buy_volume": 105620.4, "taker_buy_quote": 5789.83904}, {"ts": 1775232180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 631798.8, "quote_volume": 34685.75412, "trades": 104, "taker_buy_volume": 396469.2, "taker_buy_quote": 21766.15908}, {"ts": 1775232240000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 346401.9, "quote_volume": 19018.32553, "trades": 67, "taker_buy_volume": 260075.4, "taker_buy_quote": 14279.00068}, {"ts": 1775232300000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 286034.1, "quote_volume": 15659.06697, "trades": 54, "taker_buy_volume": 180834.3, "taker_buy_quote": 9894.9548}, {"ts": 1775232360000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 295380.4, "quote_volume": 16147.97512, "trades": 61, "taker_buy_volume": 60561.5, "taker_buy_quote": 3307.47528}, {"ts": 1775232420000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 345341.9, "quote_volume": 18898.06036, "trades": 96, "taker_buy_volume": 252343.6, "taker_buy_quote": 13807.3433}, {"ts": 1775232480000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 201597.6, "quote_volume": 11028.073, "trades": 28, "taker_buy_volume": 193382.4, "taker_buy_quote": 10578.78963}, {"ts": 1775232540000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 223727.1, "quote_volume": 12240.29253, "trades": 68, "taker_buy_volume": 105835.8, "taker_buy_quote": 5791.63842}, {"ts": 1775232600000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 685704.7, "quote_volume": 37486.89819, "trades": 135, "taker_buy_volume": 114801.8, "taker_buy_quote": 6280.40012}, {"ts": 1775232660000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 113114.8, "quote_volume": 6188.01498, "trades": 32, "taker_buy_volume": 32163.5, "taker_buy_quote": 1759.99738}, {"ts": 1775232720000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 288355.6, "quote_volume": 15773.34259, "trades": 168, "taker_buy_volume": 127444.9, "taker_buy_quote": 6971.5273}, {"ts": 1775232780000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 311862.7, "quote_volume": 17074.71321, "trades": 63, "taker_buy_volume": 292688.1, "taker_buy_quote": 16025.60359}, {"ts": 1775232840000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 33496.9, "quote_volume": 1837.31659, "trades": 13, "taker_buy_volume": 16864.7, "taker_buy_quote": 925.87203}, {"ts": 1775232900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 31381.6, "quote_volume": 1722.84984, "trades": 11, "taker_buy_volume": 31381.6, "taker_buy_quote": 1722.84984}, {"ts": 1775232960000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 9000.4, "quote_volume": 493.71558, "trades": 11, "taker_buy_volume": 4936.6, "taker_buy_quote": 271.01934}, {"ts": 1775233020000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 425697.1, "quote_volume": 23373.3109, "trades": 58, "taker_buy_volume": 256047.7, "taker_buy_quote": 14059.55884}, {"ts": 1775233080000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 27472.2, "quote_volume": 1510.31027, "trades": 26, "taker_buy_volume": 20864.9, "taker_buy_quote": 1147.5695}, {"ts": 1775233140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 7298.3, "quote_volume": 401.4065, "trades": 10, "taker_buy_volume": 7298.3, "taker_buy_quote": 401.4065}, {"ts": 1775233200000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 163989.9, "quote_volume": 9021.94961, "trades": 50, "taker_buy_volume": 107768.3, "taker_buy_quote": 5929.76161}, {"ts": 1775233260000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 266240.2, "quote_volume": 14619.63663, "trades": 107, "taker_buy_volume": 182932.7, "taker_buy_quote": 10046.2631}, {"ts": 1775233320000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 20784.3, "quote_volume": 1144.10351, "trades": 14, "taker_buy_volume": 15325.4, "taker_buy_quote": 843.86401}, {"ts": 1775233380000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 468754.8, "quote_volume": 25785.21329, "trades": 74, "taker_buy_volume": 183086.6, "taker_buy_quote": 10073.46229}, {"ts": 1775233440000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 340806.2, "quote_volume": 18683.90539, "trades": 123, "taker_buy_volume": 159538.6, "taker_buy_quote": 8743.17018}, {"ts": 1775233500000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 174947.3, "quote_volume": 9575.96897, "trades": 48, "taker_buy_volume": 113515.7, "taker_buy_quote": 6215.66045}, {"ts": 1775233560000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 63182.3, "quote_volume": 3461.38773, "trades": 25, "taker_buy_volume": 9135.2, "taker_buy_quote": 500.60896}, {"ts": 1775233620000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 171997.0, "quote_volume": 9438.55058, "trades": 54, "taker_buy_volume": 47568.9, "taker_buy_quote": 2607.44789}, {"ts": 1775233680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 24929.3, "quote_volume": 1366.47799, "trades": 20, "taker_buy_volume": 3523.5, "taker_buy_quote": 193.44015}, {"ts": 1775233740000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 398565.8, "quote_volume": 21845.01188, "trades": 79, "taker_buy_volume": 284235.4, "taker_buy_quote": 15581.66526}, {"ts": 1775233800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5352.2, "quote_volume": 293.83578, "trades": 6, "taker_buy_volume": 5352.2, "taker_buy_quote": 293.83578}, {"ts": 1775233860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 9109.7, "quote_volume": 500.12253, "trades": 11, "taker_buy_volume": 9109.7, "taker_buy_quote": 500.12253}, {"ts": 1775233920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3534.4, "quote_volume": 194.03856, "trades": 3, "taker_buy_volume": 3534.4, "taker_buy_quote": 194.03856}, {"ts": 1775233980000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 55789.7, "quote_volume": 3062.64789, "trades": 15, "taker_buy_volume": 53723.3, "taker_buy_quote": 2949.40917}, {"ts": 1775234040000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7764.1, "quote_volume": 426.05495, "trades": 11, "taker_buy_volume": 5822.7, "taker_buy_quote": 319.66623}, {"ts": 1775234100000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 83940.1, "quote_volume": 4608.31149, "trades": 30, "taker_buy_volume": 68427.8, "taker_buy_quote": 3756.68622}, {"ts": 1775234160000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 23842.1, "quote_volume": 1309.16551, "trades": 18, "taker_buy_volume": 23842.1, "taker_buy_quote": 1309.16551}, {"ts": 1775234220000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 150901.4, "quote_volume": 8284.81573, "trades": 35, "taker_buy_volume": 26947.0, "taker_buy_quote": 1479.71917}, {"ts": 1775234280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4013.8, "quote_volume": 220.759, "trades": 6, "taker_buy_volume": 4013.8, "taker_buy_quote": 220.759}, {"ts": 1775234340000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 106445.0, "quote_volume": 5857.15956, "trades": 42, "taker_buy_volume": 103548.8, "taker_buy_quote": 5697.98631}, {"ts": 1775234400000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 612991.5, "quote_volume": 33784.95937, "trades": 143, "taker_buy_volume": 415007.0, "taker_buy_quote": 22876.9254}, {"ts": 1775234460000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 211555.6, "quote_volume": 11660.10494, "trades": 87, "taker_buy_volume": 146724.2, "taker_buy_quote": 8087.7048}, {"ts": 1775234520000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 159822.4, "quote_volume": 8822.1667, "trades": 59, "taker_buy_volume": 103089.2, "taker_buy_quote": 5690.52384}, {"ts": 1775234580000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 120483.8, "quote_volume": 6650.25414, "trades": 41, "taker_buy_volume": 49903.5, "taker_buy_quote": 2754.6732}, {"ts": 1775234640000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 282118.9, "quote_volume": 15574.22803, "trades": 82, "taker_buy_volume": 171346.4, "taker_buy_quote": 9459.58603}, {"ts": 1775234700000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 422326.1, "quote_volume": 23356.90705, "trades": 118, "taker_buy_volume": 278550.0, "taker_buy_quote": 15406.71297}, {"ts": 1775234760000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 214704.8, "quote_volume": 11861.27925, "trades": 62, "taker_buy_volume": 148889.4, "taker_buy_quote": 8228.26917}, {"ts": 1775234820000, "open": 0.0553, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 325717.5, "quote_volume": 18033.36142, "trades": 86, "taker_buy_volume": 219955.3, "taker_buy_quote": 12182.02596}, {"ts": 1775234880000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 45957.7, "quote_volume": 2541.8324, "trades": 40, "taker_buy_volume": 35433.2, "taker_buy_quote": 1960.07}, {"ts": 1775234940000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 18159.0, "quote_volume": 1005.0686, "trades": 27, "taker_buy_volume": 8759.0, "taker_buy_quote": 485.2486}, {"ts": 1775235000000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 156103.3, "quote_volume": 8647.5271, "trades": 74, "taker_buy_volume": 73749.5, "taker_buy_quote": 4085.75269}, {"ts": 1775235060000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 413012.1, "quote_volume": 22917.00071, "trades": 119, "taker_buy_volume": 347619.4, "taker_buy_quote": 19288.85586}, {"ts": 1775235120000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 713235.3, "quote_volume": 39594.17077, "trades": 157, "taker_buy_volume": 374676.4, "taker_buy_quote": 20804.40182}, {"ts": 1775235180000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 152282.5, "quote_volume": 8464.56439, "trades": 71, "taker_buy_volume": 110110.8, "taker_buy_quote": 6122.16048}, {"ts": 1775235240000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 271405.3, "quote_volume": 15067.90901, "trades": 95, "taker_buy_volume": 112103.6, "taker_buy_quote": 6226.81466}, {"ts": 1775235300000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 171763.4, "quote_volume": 9539.23615, "trades": 71, "taker_buy_volume": 158353.7, "taker_buy_quote": 8795.2478}, {"ts": 1775235360000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 454014.5, "quote_volume": 25242.56424, "trades": 130, "taker_buy_volume": 380799.9, "taker_buy_quote": 21173.28024}, {"ts": 1775235420000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 735134.9, "quote_volume": 40875.25398, "trades": 134, "taker_buy_volume": 365200.0, "taker_buy_quote": 20307.50372}, {"ts": 1775235480000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 287691.3, "quote_volume": 16006.2046, "trades": 97, "taker_buy_volume": 178855.6, "taker_buy_quote": 9955.03968}, {"ts": 1775235540000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 156796.9, "quote_volume": 8732.20733, "trades": 65, "taker_buy_volume": 142996.9, "taker_buy_quote": 7964.92733}, {"ts": 1775235600000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 559125.0, "quote_volume": 31149.6331, "trades": 179, "taker_buy_volume": 408691.1, "taker_buy_quote": 22770.99487}, {"ts": 1775235660000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 291048.8, "quote_volume": 16212.21335, "trades": 132, "taker_buy_volume": 206935.9, "taker_buy_quote": 11527.93941}, {"ts": 1775235720000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 185208.2, "quote_volume": 10305.39386, "trades": 91, "taker_buy_volume": 128961.0, "taker_buy_quote": 7174.80918}, {"ts": 1775235780000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 222899.3, "quote_volume": 12418.69872, "trades": 76, "taker_buy_volume": 203154.3, "taker_buy_quote": 11318.90222}, {"ts": 1775235840000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 173589.0, "quote_volume": 9685.86805, "trades": 62, "taker_buy_volume": 164107.5, "taker_buy_quote": 9157.1985}, {"ts": 1775235900000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 565475.8, "quote_volume": 31522.71453, "trades": 97, "taker_buy_volume": 220109.2, "taker_buy_quote": 12272.08933}, {"ts": 1775235960000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 409604.0, "quote_volume": 22894.92669, "trades": 95, "taker_buy_volume": 384285.0, "taker_buy_quote": 21481.5315}, {"ts": 1775236020000, "open": 0.0559, "high": 0.0562, "low": 0.0558, "close": 0.0562, "volume": 1648971.0, "quote_volume": 92441.435, "trades": 240, "taker_buy_volume": 1542823.2, "taker_buy_quote": 86498.99782}, {"ts": 1775236080000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 652382.4, "quote_volume": 36631.47567, "trades": 185, "taker_buy_volume": 472366.1, "taker_buy_quote": 26531.14429}, {"ts": 1775236140000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 91882.4, "quote_volume": 5162.61365, "trades": 40, "taker_buy_volume": 80110.1, "taker_buy_quote": 4502.18762}, {"ts": 1775236200000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 156494.7, "quote_volume": 8794.92687, "trades": 77, "taker_buy_volume": 143328.4, "taker_buy_quote": 8055.05608}, {"ts": 1775236260000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 272975.2, "quote_volume": 15351.88167, "trades": 115, "taker_buy_volume": 221992.7, "taker_buy_quote": 12486.78641}, {"ts": 1775236320000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 257787.0, "quote_volume": 14510.8225, "trades": 114, "taker_buy_volume": 238103.5, "taker_buy_quote": 13404.6098}, {"ts": 1775236380000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 920479.0, "quote_volume": 51876.30046, "trades": 306, "taker_buy_volume": 611483.0, "taker_buy_quote": 34461.31272}, {"ts": 1775236440000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 407767.3, "quote_volume": 22977.37443, "trades": 201, "taker_buy_volume": 267622.9, "taker_buy_quote": 15083.16521}, {"ts": 1775236500000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 355207.0, "quote_volume": 19992.74125, "trades": 150, "taker_buy_volume": 183706.9, "taker_buy_quote": 10342.69847}, {"ts": 1775236560000, "open": 0.0562, "high": 0.0563, "low": 0.0557, "close": 0.056, "volume": 1875402.8, "quote_volume": 104814.78551, "trades": 236, "taker_buy_volume": 333515.0, "taker_buy_quote": 18633.86233}, {"ts": 1775236620000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 271401.4, "quote_volume": 15188.52496, "trades": 84, "taker_buy_volume": 112628.5, "taker_buy_quote": 6308.96285}, {"ts": 1775236680000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 504320.7, "quote_volume": 28218.3113, "trades": 100, "taker_buy_volume": 221136.2, "taker_buy_quote": 12375.02902}, {"ts": 1775236740000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 282334.2, "quote_volume": 15762.28616, "trades": 84, "taker_buy_volume": 202635.4, "taker_buy_quote": 11317.93106}, {"ts": 1775236800000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 239377.0, "quote_volume": 13341.57328, "trades": 95, "taker_buy_volume": 54318.7, "taker_buy_quote": 3025.55159}, {"ts": 1775236860000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 204852.3, "quote_volume": 11398.68549, "trades": 69, "taker_buy_volume": 70391.7, "taker_buy_quote": 3919.34257}, {"ts": 1775236920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 135058.2, "quote_volume": 7509.23592, "trades": 33, "taker_buy_volume": 114156.3, "taker_buy_quote": 6347.09028}, {"ts": 1775236980000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 144659.9, "quote_volume": 8036.54633, "trades": 34, "taker_buy_volume": 25192.2, "taker_buy_quote": 1400.8066}, {"ts": 1775237040000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 165236.1, "quote_volume": 9190.15734, "trades": 61, "taker_buy_volume": 129969.7, "taker_buy_quote": 7230.93388}, {"ts": 1775237100000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 123425.9, "quote_volume": 6870.78657, "trades": 59, "taker_buy_volume": 68169.5, "taker_buy_quote": 3794.70836}, {"ts": 1775237160000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 56077.0, "quote_volume": 3115.28343, "trades": 43, "taker_buy_volume": 10553.0, "taker_buy_quote": 586.2565}, {"ts": 1775237220000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 337869.6, "quote_volume": 18715.94864, "trades": 69, "taker_buy_volume": 40270.2, "taker_buy_quote": 2231.81065}, {"ts": 1775237280000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 227058.2, "quote_volume": 12555.17867, "trades": 61, "taker_buy_volume": 66187.1, "taker_buy_quote": 3660.14663}, {"ts": 1775237340000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 157446.6, "quote_volume": 8706.37885, "trades": 32, "taker_buy_volume": 87251.6, "taker_buy_quote": 4825.14495}, {"ts": 1775237400000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 518291.6, "quote_volume": 28622.88287, "trades": 112, "taker_buy_volume": 232753.3, "taker_buy_quote": 12864.47816}, {"ts": 1775237460000, "open": 0.055, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 934832.8, "quote_volume": 51515.11693, "trades": 162, "taker_buy_volume": 599462.6, "taker_buy_quote": 33045.63324}, {"ts": 1775237520000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 238297.0, "quote_volume": 13158.10375, "trades": 88, "taker_buy_volume": 111063.3, "taker_buy_quote": 6132.43238}, {"ts": 1775237580000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 255549.6, "quote_volume": 14055.36157, "trades": 67, "taker_buy_volume": 75420.3, "taker_buy_quote": 4148.47947}, {"ts": 1775237640000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 432614.6, "quote_volume": 23794.45323, "trades": 27, "taker_buy_volume": 431274.6, "taker_buy_quote": 23720.61923}, {"ts": 1775237700000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 232322.4, "quote_volume": 12800.95374, "trades": 44, "taker_buy_volume": 26055.7, "taker_buy_quote": 1435.66907}, {"ts": 1775237760000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 71242.9, "quote_volume": 3918.68236, "trades": 24, "taker_buy_volume": 13471.6, "taker_buy_quote": 741.67721}, {"ts": 1775237820000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 57876.9, "quote_volume": 3177.68264, "trades": 18, "taker_buy_volume": 2408.3, "taker_buy_quote": 132.4565}, {"ts": 1775237880000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 143734.1, "quote_volume": 7898.62953, "trades": 53, "taker_buy_volume": 100416.2, "taker_buy_quote": 5518.67896}, {"ts": 1775237940000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 171732.1, "quote_volume": 9430.98368, "trades": 47, "taker_buy_volume": 105148.5, "taker_buy_quote": 5775.54404}, {"ts": 1775238000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3989.2, "quote_volume": 219.80492, "trades": 9, "taker_buy_volume": 3989.2, "taker_buy_quote": 219.80492}, {"ts": 1775238060000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 221780.8, "quote_volume": 12198.10533, "trades": 75, "taker_buy_volume": 96164.8, "taker_buy_quote": 5289.81915}, {"ts": 1775238120000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 113366.5, "quote_volume": 6235.09043, "trades": 152, "taker_buy_volume": 54899.3, "taker_buy_quote": 3019.48147}, {"ts": 1775238180000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 83175.6, "quote_volume": 4573.84626, "trades": 24, "taker_buy_volume": 67149.8, "taker_buy_quote": 3693.30694}, {"ts": 1775238240000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 110816.1, "quote_volume": 6087.63167, "trades": 44, "taker_buy_volume": 6061.2, "taker_buy_quote": 333.08433}, {"ts": 1775238300000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 430364.2, "quote_volume": 23630.69078, "trades": 103, "taker_buy_volume": 245106.5, "taker_buy_quote": 13461.65359}, {"ts": 1775238360000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 113562.3, "quote_volume": 6234.42851, "trades": 35, "taker_buy_volume": 52593.9, "taker_buy_quote": 2887.40511}, {"ts": 1775238420000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 223788.4, "quote_volume": 12267.34055, "trades": 87, "taker_buy_volume": 49455.3, "taker_buy_quote": 2710.35954}, {"ts": 1775238480000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 74929.7, "quote_volume": 4113.43674, "trades": 24, "taker_buy_volume": 65620.4, "taker_buy_quote": 3602.75274}, {"ts": 1775238540000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 175411.7, "quote_volume": 9629.59577, "trades": 34, "taker_buy_volume": 53960.5, "taker_buy_quote": 2962.81661}, {"ts": 1775238600000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 60573.6, "quote_volume": 3323.49774, "trades": 21, "taker_buy_volume": 6191.3, "taker_buy_quote": 339.90237}, {"ts": 1775238660000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 16271.7, "quote_volume": 891.99341, "trades": 8, "taker_buy_volume": 3042.5, "taker_buy_quote": 167.03325}, {"ts": 1775238720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 57960.9, "quote_volume": 3176.67676, "trades": 27, "taker_buy_volume": 4194.4, "taker_buy_quote": 230.27256}, {"ts": 1775238780000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 175104.1, "quote_volume": 9587.45221, "trades": 72, "taker_buy_volume": 37282.5, "taker_buy_quote": 2043.20175}, {"ts": 1775238840000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 40174.5, "quote_volume": 2197.69005, "trades": 19, "taker_buy_volume": 1449.0, "taker_buy_quote": 79.4052}, {"ts": 1775238900000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 117238.9, "quote_volume": 6431.61711, "trades": 33, "taker_buy_volume": 108065.6, "taker_buy_quote": 5928.77684}, {"ts": 1775238960000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 34646.9, "quote_volume": 1902.69754, "trades": 8, "taker_buy_volume": 5827.3, "taker_buy_quote": 320.5015}, {"ts": 1775239020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 142787.6, "quote_volume": 7853.318, "trades": 33, "taker_buy_volume": 57643.6, "taker_buy_quote": 3170.398}, {"ts": 1775239080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 10203.8, "quote_volume": 560.55835, "trades": 9, "taker_buy_volume": 3697.3, "taker_buy_quote": 203.3515}, {"ts": 1775239140000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 133444.8, "quote_volume": 7347.27627, "trades": 52, "taker_buy_volume": 116560.2, "taker_buy_quote": 6416.93481}, {"ts": 1775239200000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 88786.9, "quote_volume": 4884.20842, "trades": 28, "taker_buy_volume": 9289.2, "taker_buy_quote": 511.83492}, {"ts": 1775239260000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 68667.4, "quote_volume": 3764.56914, "trades": 30, "taker_buy_volume": 3523.4, "taker_buy_quote": 193.697}, {"ts": 1775239320000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2397.3, "quote_volume": 131.51177, "trades": 2, "taker_buy_volume": 1397.3, "taker_buy_quote": 76.71177}, {"ts": 1775239380000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 25828.5, "quote_volume": 1415.72834, "trades": 16, "taker_buy_volume": 3265.4, "taker_buy_quote": 179.27046}, {"ts": 1775239440000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 14739.2, "quote_volume": 808.9912, "trades": 13, "taker_buy_volume": 12830.4, "taker_buy_quote": 704.38896}, {"ts": 1775239500000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 112229.0, "quote_volume": 6171.27379, "trades": 42, "taker_buy_volume": 79016.2, "taker_buy_quote": 4344.73027}, {"ts": 1775239560000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 41120.9, "quote_volume": 2261.41926, "trades": 13, "taker_buy_volume": 15981.8, "taker_buy_quote": 879.27652}, {"ts": 1775239620000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 329049.3, "quote_volume": 18148.55598, "trades": 74, "taker_buy_volume": 224264.3, "taker_buy_quote": 12364.55798}, {"ts": 1775239680000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 18662.2, "quote_volume": 1029.04313, "trades": 7, "taker_buy_volume": 7559.1, "taker_buy_quote": 417.26232}, {"ts": 1775239740000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 69461.1, "quote_volume": 3827.57037, "trades": 27, "taker_buy_volume": 38047.6, "taker_buy_quote": 2096.68652}, {"ts": 1775239800000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4403.0, "quote_volume": 243.03325, "trades": 6, "taker_buy_volume": 4279.5, "taker_buy_quote": 236.2284}, {"ts": 1775239860000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 8298.2, "quote_volume": 457.70781, "trades": 6, "taker_buy_volume": 4769.9, "taker_buy_quote": 263.29848}, {"ts": 1775239920000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 44492.3, "quote_volume": 2451.82542, "trades": 11, "taker_buy_volume": 2996.9, "taker_buy_quote": 165.42888}, {"ts": 1775239980000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 77538.8, "quote_volume": 4270.74171, "trades": 26, "taker_buy_volume": 61077.1, "taker_buy_quote": 3365.34821}, {"ts": 1775240040000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 78695.7, "quote_volume": 4336.44006, "trades": 24, "taker_buy_volume": 10385.7, "taker_buy_quote": 572.55906}, {"ts": 1775240100000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 187037.6, "quote_volume": 10309.5092, "trades": 75, "taker_buy_volume": 44880.9, "taker_buy_quote": 2474.5451}, {"ts": 1775240160000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 81880.7, "quote_volume": 4503.56069, "trades": 35, "taker_buy_volume": 51604.7, "taker_buy_quote": 2838.38069}, {"ts": 1775240220000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 183537.2, "quote_volume": 10094.546, "trades": 53, "taker_buy_volume": 14100.3, "taker_buy_quote": 775.5165}, {"ts": 1775240280000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 133495.6, "quote_volume": 7347.81735, "trades": 33, "taker_buy_volume": 122355.9, "taker_buy_quote": 6735.13385}, {"ts": 1775240340000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 10365.9, "quote_volume": 571.80576, "trades": 18, "taker_buy_volume": 6446.7, "taker_buy_quote": 355.85784}, {"ts": 1775240400000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 101511.0, "quote_volume": 5603.3972, "trades": 29, "taker_buy_volume": 58900.8, "taker_buy_quote": 3251.32416}, {"ts": 1775240460000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 155079.2, "quote_volume": 8545.77136, "trades": 45, "taker_buy_volume": 91693.4, "taker_buy_quote": 5053.21378}, {"ts": 1775240520000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 19757.7, "quote_volume": 1089.90359, "trades": 9, "taker_buy_volume": 12543.2, "taker_buy_quote": 692.38464}, {"ts": 1775240580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 59466.1, "quote_volume": 3282.52872, "trades": 12, "taker_buy_volume": 59466.1, "taker_buy_quote": 3282.52872}, {"ts": 1775240640000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 6832.0, "quote_volume": 376.91504, "trades": 7, "taker_buy_volume": 4718.4, "taker_buy_quote": 260.45568}, {"ts": 1775240700000, "open": 0.0552, "high": 0.0552, "low": 0.0549, "close": 0.0549, "volume": 120266.1, "quote_volume": 6616.45096, "trades": 34, "taker_buy_volume": 2032.6, "taker_buy_quote": 112.09867}, {"ts": 1775240760000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 79527.2, "quote_volume": 4367.1136, "trades": 31, "taker_buy_volume": 41554.8, "taker_buy_quote": 2282.52612}, {"ts": 1775240820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 62613.8, "quote_volume": 3437.87188, "trades": 18, "taker_buy_volume": 4642.6, "taker_buy_quote": 255.253}, {"ts": 1775240880000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 104147.4, "quote_volume": 5707.14284, "trades": 26, "taker_buy_volume": 9296.8, "taker_buy_quote": 509.46464}, {"ts": 1775240940000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 278381.7, "quote_volume": 15226.80687, "trades": 58, "taker_buy_volume": 141547.2, "taker_buy_quote": 7743.69712}, {"ts": 1775241000000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 287086.8, "quote_volume": 15703.59796, "trades": 86, "taker_buy_volume": 118478.3, "taker_buy_quote": 6480.76301}, {"ts": 1775241060000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 44050.8, "quote_volume": 2409.01932, "trades": 25, "taker_buy_volume": 34753.4, "taker_buy_quote": 1901.01098}, {"ts": 1775241120000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 22898.9, "quote_volume": 1250.92331, "trades": 8, "taker_buy_volume": 6433.7, "taker_buy_quote": 351.92339}, {"ts": 1775241180000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 247819.1, "quote_volume": 13554.62023, "trades": 31, "taker_buy_volume": 236973.7, "taker_buy_quote": 12962.46139}, {"ts": 1775241240000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 9427.5, "quote_volume": 515.31497, "trades": 9, "taker_buy_volume": 5734.7, "taker_buy_quote": 313.68809}, {"ts": 1775241300000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 17421.8, "quote_volume": 952.70238, "trades": 14, "taker_buy_volume": 14721.0, "taker_buy_quote": 805.2387}, {"ts": 1775241360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 6239.8, "quote_volume": 341.31706, "trades": 5, "taker_buy_volume": 6239.8, "taker_buy_quote": 341.31706}, {"ts": 1775241420000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 64065.5, "quote_volume": 3504.23478, "trades": 18, "taker_buy_volume": 62584.8, "taker_buy_quote": 3423.38856}, {"ts": 1775241480000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 12557.0, "quote_volume": 686.17036, "trades": 15, "taker_buy_volume": 5581.6, "taker_buy_quote": 305.31352}, {"ts": 1775241540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4044.4, "quote_volume": 221.22868, "trades": 9, "taker_buy_volume": 4044.4, "taker_buy_quote": 221.22868}, {"ts": 1775241600000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 288035.6, "quote_volume": 15727.03245, "trades": 47, "taker_buy_volume": 8686.9, "taker_buy_quote": 474.59343}, {"ts": 1775241660000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 49561.4, "quote_volume": 2706.40254, "trades": 22, "taker_buy_volume": 35551.7, "taker_buy_quote": 1941.47292}, {"ts": 1775241720000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 23667.2, "quote_volume": 1294.29003, "trades": 42, "taker_buy_volume": 20609.1, "taker_buy_quote": 1127.31777}, {"ts": 1775241780000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 174580.3, "quote_volume": 9549.53289, "trades": 30, "taker_buy_volume": 41801.4, "taker_buy_quote": 2286.53658}, {"ts": 1775241840000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4410.5, "quote_volume": 241.15973, "trades": 7, "taker_buy_volume": 3464.3, "taker_buy_quote": 189.49721}, {"ts": 1775241900000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 55691.5, "quote_volume": 3046.28805, "trades": 17, "taker_buy_volume": 55321.5, "taker_buy_quote": 3026.08605}, {"ts": 1775241960000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 151935.9, "quote_volume": 8311.01486, "trades": 39, "taker_buy_volume": 46169.0, "taker_buy_quote": 2525.56543}, {"ts": 1775242020000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 31525.9, "quote_volume": 1724.26051, "trades": 18, "taker_buy_volume": 29463.7, "taker_buy_quote": 1611.66439}, {"ts": 1775242080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3850.7, "quote_volume": 211.01836, "trades": 4, "taker_buy_volume": 3850.7, "taker_buy_quote": 211.01836}, {"ts": 1775242140000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 6664.7, "quote_volume": 365.10761, "trades": 7, "taker_buy_volume": 5485.2, "taker_buy_quote": 300.58896}, {"ts": 1775242200000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5445.2, "quote_volume": 298.20106, "trades": 5, "taker_buy_volume": 3486.2, "taker_buy_quote": 191.04376}, {"ts": 1775242260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5645.3, "quote_volume": 309.36244, "trades": 6, "taker_buy_volume": 5645.3, "taker_buy_quote": 309.36244}, {"ts": 1775242320000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 38034.1, "quote_volume": 2080.83903, "trades": 19, "taker_buy_volume": 3737.6, "taker_buy_quote": 204.82048}, {"ts": 1775242380000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 77650.6, "quote_volume": 4239.79535, "trades": 42, "taker_buy_volume": 46245.2, "taker_buy_quote": 2525.06051}, {"ts": 1775242440000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 7386.1, "quote_volume": 403.81637, "trades": 7, "taker_buy_volume": 5353.1, "taker_buy_quote": 292.81457}, {"ts": 1775242500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3574.6, "quote_volume": 195.53062, "trades": 3, "taker_buy_volume": 3574.6, "taker_buy_quote": 195.53062}, {"ts": 1775242560000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 6027.8, "quote_volume": 329.69393, "trades": 10, "taker_buy_volume": 5760.5, "taker_buy_quote": 315.09935}, {"ts": 1775242620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5677.1, "quote_volume": 310.53737, "trades": 5, "taker_buy_volume": 5677.1, "taker_buy_quote": 310.53737}, {"ts": 1775242680000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 11902.4, "quote_volume": 650.23243, "trades": 6, "taker_buy_volume": 3613.9, "taker_buy_quote": 197.68033}, {"ts": 1775242740000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 47116.8, "quote_volume": 2576.46011, "trades": 23, "taker_buy_volume": 38828.3, "taker_buy_quote": 2123.90801}, {"ts": 1775242800000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 99909.2, "quote_volume": 5464.20013, "trades": 23, "taker_buy_volume": 11046.5, "taker_buy_quote": 604.73059}, {"ts": 1775242860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3126.3, "quote_volume": 171.00861, "trades": 3, "taker_buy_volume": 3126.3, "taker_buy_quote": 171.00861}, {"ts": 1775242920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4198.6, "quote_volume": 229.66342, "trades": 4, "taker_buy_volume": 4198.6, "taker_buy_quote": 229.66342}, {"ts": 1775242980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 110592.9, "quote_volume": 6049.43163, "trades": 35, "taker_buy_volume": 34916.9, "taker_buy_quote": 1909.95443}, {"ts": 1775243040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4559.8, "quote_volume": 249.42106, "trades": 4, "taker_buy_volume": 4559.8, "taker_buy_quote": 249.42106}, {"ts": 1775243100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5657.5, "quote_volume": 309.46525, "trades": 6, "taker_buy_volume": 5657.5, "taker_buy_quote": 309.46525}, {"ts": 1775243160000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 9481.0, "quote_volume": 518.14624, "trades": 11, "taker_buy_volume": 4836.4, "taker_buy_quote": 264.55108}, {"ts": 1775243220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 51853.2, "quote_volume": 2836.37004, "trades": 8, "taker_buy_volume": 51853.2, "taker_buy_quote": 2836.37004}, {"ts": 1775243280000, "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 127353.4, "quote_volume": 6952.84298, "trades": 33, "taker_buy_volume": 14162.7, "taker_buy_quote": 773.52737}, {"ts": 1775243340000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 1020676.7, "quote_volume": 55536.53759, "trades": 133, "taker_buy_volume": 167285.6, "taker_buy_quote": 9104.32548}, {"ts": 1775243400000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 86800.5, "quote_volume": 4730.87189, "trades": 22, "taker_buy_volume": 83944.5, "taker_buy_quote": 4575.21989}, {"ts": 1775243460000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 131842.2, "quote_volume": 7178.30673, "trades": 29, "taker_buy_volume": 9892.5, "taker_buy_quote": 539.14125}, {"ts": 1775243520000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 10205.6, "quote_volume": 555.57355, "trades": 12, "taker_buy_volume": 3889.1, "taker_buy_quote": 211.95595}, {"ts": 1775243580000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 29641.0, "quote_volume": 1612.35316, "trades": 40, "taker_buy_volume": 10407.3, "taker_buy_quote": 566.15712}, {"ts": 1775243640000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 56187.9, "quote_volume": 3056.764, "trades": 21, "taker_buy_volume": 55424.2, "taker_buy_quote": 3015.23002}, {"ts": 1775243700000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 27534.9, "quote_volume": 1500.38344, "trades": 14, "taker_buy_volume": 24848.8, "taker_buy_quote": 1354.2596}, {"ts": 1775243760000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 24928.8, "quote_volume": 1356.37531, "trades": 6, "taker_buy_volume": 2485.9, "taker_buy_quote": 135.48155}, {"ts": 1775243820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3789.0, "quote_volume": 206.5005, "trades": 5, "taker_buy_volume": 3789.0, "taker_buy_quote": 206.5005}, {"ts": 1775243880000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 6398.9, "quote_volume": 348.74005, "trades": 5, "taker_buy_volume": 6398.9, "taker_buy_quote": 348.74005}, {"ts": 1775243940000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2857.9, "quote_volume": 155.75555, "trades": 3, "taker_buy_volume": 2857.9, "taker_buy_quote": 155.75555}, {"ts": 1775244000000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 251611.5, "quote_volume": 13687.95608, "trades": 54, "taker_buy_volume": 83090.8, "taker_buy_quote": 4520.43}, {"ts": 1775244060000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 58303.4, "quote_volume": 3177.5353, "trades": 13, "taker_buy_volume": 58303.4, "taker_buy_quote": 3177.5353}, {"ts": 1775244120000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 32200.0, "quote_volume": 1755.27057, "trades": 16, "taker_buy_volume": 26568.9, "taker_buy_quote": 1448.37562}, {"ts": 1775244180000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 3307.2, "quote_volume": 180.54582, "trades": 4, "taker_buy_volume": 3034.2, "taker_buy_quote": 165.66732}, {"ts": 1775244240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3426.3, "quote_volume": 187.07598, "trades": 3, "taker_buy_volume": 3426.3, "taker_buy_quote": 187.07598}, {"ts": 1775244300000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 31482.1, "quote_volume": 1717.72952, "trades": 11, "taker_buy_volume": 19550.7, "taker_buy_quote": 1067.46822}, {"ts": 1775244360000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4549.2, "quote_volume": 248.3739, "trades": 6, "taker_buy_volume": 4425.0, "taker_buy_quote": 241.605}, {"ts": 1775244420000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 62937.3, "quote_volume": 3436.28623, "trades": 21, "taker_buy_volume": 62033.8, "taker_buy_quote": 3387.04548}, {"ts": 1775244480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4563.2, "quote_volume": 249.15072, "trades": 6, "taker_buy_volume": 4563.2, "taker_buy_quote": 249.15072}, {"ts": 1775244540000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 6677.1, "quote_volume": 364.20669, "trades": 4, "taker_buy_volume": 3047.4, "taker_buy_quote": 166.38804}, {"ts": 1775244600000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 12152.3, "quote_volume": 662.66395, "trades": 6, "taker_buy_volume": 3636.0, "taker_buy_quote": 198.5256}, {"ts": 1775244660000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4861.8, "quote_volume": 265.45428, "trades": 4, "taker_buy_volume": 4861.8, "taker_buy_quote": 265.45428}, {"ts": 1775244720000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 6752.3, "quote_volume": 368.43481, "trades": 8, "taker_buy_volume": 4344.6, "taker_buy_quote": 237.21516}, {"ts": 1775244780000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4305.2, "quote_volume": 235.04923, "trades": 5, "taker_buy_volume": 4158.3, "taker_buy_quote": 227.04318}, {"ts": 1775244840000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 10967.7, "quote_volume": 598.26785, "trades": 8, "taker_buy_volume": 5282.0, "taker_buy_quote": 288.3972}, {"ts": 1775244900000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 60978.2, "quote_volume": 3332.12151, "trades": 38, "taker_buy_volume": 43824.1, "taker_buy_quote": 2395.24922}, {"ts": 1775244960000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 10646.2, "quote_volume": 583.41176, "trades": 7, "taker_buy_volume": 10646.2, "taker_buy_quote": 583.41176}, {"ts": 1775245020000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 84907.1, "quote_volume": 4644.62207, "trades": 20, "taker_buy_volume": 6571.4, "taker_buy_quote": 359.65928}, {"ts": 1775245080000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 61262.4, "quote_volume": 3351.33912, "trades": 27, "taker_buy_volume": 55647.4, "taker_buy_quote": 3044.19862}, {"ts": 1775245140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 50430.7, "quote_volume": 2758.55929, "trades": 15, "taker_buy_volume": 4059.5, "taker_buy_quote": 222.05465}, {"ts": 1775245200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4894.8, "quote_volume": 267.74556, "trades": 4, "taker_buy_volume": 4894.8, "taker_buy_quote": 267.74556}, {"ts": 1775245260000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5254.8, "quote_volume": 287.23669, "trades": 5, "taker_buy_volume": 3246.1, "taker_buy_quote": 177.56167}, {"ts": 1775245320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 12939.5, "quote_volume": 707.79065, "trades": 23, "taker_buy_volume": 12939.5, "taker_buy_quote": 707.79065}, {"ts": 1775245380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3993.8, "quote_volume": 218.86024, "trades": 3, "taker_buy_volume": 3993.8, "taker_buy_quote": 218.86024}, {"ts": 1775245440000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 204779.9, "quote_volume": 11221.64559, "trades": 54, "taker_buy_volume": 94490.8, "taker_buy_quote": 5178.09584}, {"ts": 1775245500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 57523.5, "quote_volume": 3158.04015, "trades": 12, "taker_buy_volume": 57523.5, "taker_buy_quote": 3158.04015}, {"ts": 1775245560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 35784.7, "quote_volume": 1961.00156, "trades": 18, "taker_buy_volume": 1977.0, "taker_buy_quote": 108.3396}, {"ts": 1775245620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 18603.2, "quote_volume": 1019.45536, "trades": 8, "taker_buy_volume": 18603.2, "taker_buy_quote": 1019.45536}, {"ts": 1775245680000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 13348.4, "quote_volume": 731.30978, "trades": 9, "taker_buy_volume": 11523.0, "taker_buy_quote": 631.4604}, {"ts": 1775245740000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 40064.0, "quote_volume": 2195.95898, "trades": 21, "taker_buy_volume": 38803.8, "taker_buy_quote": 2126.90002}, {"ts": 1775245800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4573.5, "quote_volume": 251.08515, "trades": 4, "taker_buy_volume": 4573.5, "taker_buy_quote": 251.08515}, {"ts": 1775245860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 46804.3, "quote_volume": 2569.55607, "trades": 21, "taker_buy_volume": 40108.1, "taker_buy_quote": 2201.93469}, {"ts": 1775245920000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 93469.4, "quote_volume": 5140.59891, "trades": 27, "taker_buy_volume": 91288.5, "taker_buy_quote": 5020.8675}, {"ts": 1775245980000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3896.6, "quote_volume": 214.313, "trades": 6, "taker_buy_volume": 3896.6, "taker_buy_quote": 214.313}, {"ts": 1775246040000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 132330.2, "quote_volume": 7278.161, "trades": 29, "taker_buy_volume": 73799.0, "taker_buy_quote": 4058.945}, {"ts": 1775246100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 109890.9, "quote_volume": 6033.28785, "trades": 65, "taker_buy_volume": 49250.9, "taker_buy_quote": 2704.15185}, {"ts": 1775246160000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 19723.4, "quote_volume": 1082.98541, "trades": 18, "taker_buy_volume": 12164.7, "taker_buy_quote": 668.10021}, {"ts": 1775246220000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 125296.9, "quote_volume": 6869.27087, "trades": 32, "taker_buy_volume": 3192.8, "taker_buy_quote": 175.28472}, {"ts": 1775246280000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4100.3, "quote_volume": 225.05189, "trades": 9, "taker_buy_volume": 3554.5, "taker_buy_quote": 195.14205}, {"ts": 1775246340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2809.2, "quote_volume": 154.22508, "trades": 3, "taker_buy_volume": 2809.2, "taker_buy_quote": 154.22508}, {"ts": 1775246400000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 6565.7, "quote_volume": 360.40355, "trades": 9, "taker_buy_volume": 6031.9, "taker_buy_quote": 331.15131}, {"ts": 1775246460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 9101.3, "quote_volume": 499.66137, "trades": 8, "taker_buy_volume": 9101.3, "taker_buy_quote": 499.66137}, {"ts": 1775246520000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 387058.6, "quote_volume": 21296.69347, "trades": 77, "taker_buy_volume": 357703.0, "taker_buy_quote": 19683.13444}, {"ts": 1775246580000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5632.8, "quote_volume": 309.79389, "trades": 6, "taker_buy_volume": 5531.7, "taker_buy_quote": 304.2435}, {"ts": 1775246640000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 271874.5, "quote_volume": 14957.78668, "trades": 46, "taker_buy_volume": 98288.8, "taker_buy_quote": 5410.57318}, {"ts": 1775246700000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 80187.6, "quote_volume": 4410.31484, "trades": 18, "taker_buy_volume": 78386.2, "taker_buy_quote": 4311.32798}, {"ts": 1775246760000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 22023.6, "quote_volume": 1211.45409, "trades": 11, "taker_buy_volume": 2236.0, "taker_buy_quote": 123.13609}, {"ts": 1775246820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6353.6, "quote_volume": 349.448, "trades": 5, "taker_buy_volume": 6353.6, "taker_buy_quote": 349.448}, {"ts": 1775246880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 17909.7, "quote_volume": 985.0335, "trades": 20, "taker_buy_volume": 9993.9, "taker_buy_quote": 549.6645}, {"ts": 1775246940000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 30606.1, "quote_volume": 1683.03635, "trades": 11, "taker_buy_volume": 2937.2, "taker_buy_quote": 161.546}, {"ts": 1775247000000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 15360.5, "quote_volume": 845.12539, "trades": 13, "taker_buy_volume": 15360.5, "taker_buy_quote": 845.12539}, {"ts": 1775247060000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 10445.5, "quote_volume": 574.97327, "trades": 8, "taker_buy_volume": 4707.7, "taker_buy_quote": 259.39427}, {"ts": 1775247120000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 76891.1, "quote_volume": 4229.26875, "trades": 16, "taker_buy_volume": 3805.9, "taker_buy_quote": 209.58275}, {"ts": 1775247180000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4236.8, "quote_volume": 232.99843, "trades": 6, "taker_buy_volume": 3981.1, "taker_buy_quote": 218.9605}, {"ts": 1775247240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4941.5, "quote_volume": 271.7825, "trades": 4, "taker_buy_volume": 4941.5, "taker_buy_quote": 271.7825}, {"ts": 1775247300000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 12031.8, "quote_volume": 660.98819, "trades": 8, "taker_buy_volume": 4423.7, "taker_buy_quote": 243.3035}, {"ts": 1775247360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3395.7, "quote_volume": 186.7635, "trades": 4, "taker_buy_volume": 3395.7, "taker_buy_quote": 186.7635}, {"ts": 1775247420000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 6403.4, "quote_volume": 352.09651, "trades": 8, "taker_buy_volume": 5498.5, "taker_buy_quote": 302.4175}, {"ts": 1775247480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5411.8, "quote_volume": 297.48806, "trades": 9, "taker_buy_volume": 3802.4, "taker_buy_quote": 209.132}, {"ts": 1775247540000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 29746.2, "quote_volume": 1635.66074, "trades": 16, "taker_buy_volume": 25943.6, "taker_buy_quote": 1426.898}, {"ts": 1775247600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 24342.0, "quote_volume": 1338.81, "trades": 5, "taker_buy_volume": 24342.0, "taker_buy_quote": 1338.81}, {"ts": 1775247660000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 83032.4, "quote_volume": 4567.12529, "trades": 27, "taker_buy_volume": 29373.2, "taker_buy_quote": 1615.86929}, {"ts": 1775247720000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 10816.8, "quote_volume": 595.55254, "trades": 8, "taker_buy_volume": 6285.4, "taker_buy_quote": 346.32554}, {"ts": 1775247780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2685.6, "quote_volume": 147.97656, "trades": 3, "taker_buy_volume": 2685.6, "taker_buy_quote": 147.97656}, {"ts": 1775247840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4644.4, "quote_volume": 255.90644, "trades": 8, "taker_buy_volume": 4644.4, "taker_buy_quote": 255.90644}, {"ts": 1775247900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3364.2, "quote_volume": 185.36742, "trades": 3, "taker_buy_volume": 3364.2, "taker_buy_quote": 185.36742}, {"ts": 1775247960000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 46938.4, "quote_volume": 2585.93617, "trades": 21, "taker_buy_volume": 38408.5, "taker_buy_quote": 2116.30835}, {"ts": 1775248020000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 43434.4, "quote_volume": 2393.4788, "trades": 29, "taker_buy_volume": 6937.5, "taker_buy_quote": 382.49961}, {"ts": 1775248080000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 28073.0, "quote_volume": 1547.18441, "trades": 18, "taker_buy_volume": 20932.8, "taker_buy_quote": 1153.75939}, {"ts": 1775248140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4720.9, "quote_volume": 260.59368, "trades": 5, "taker_buy_volume": 4720.9, "taker_buy_quote": 260.59368}, {"ts": 1775248200000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 41098.7, "quote_volume": 2264.8836, "trades": 15, "taker_buy_volume": 3452.3, "taker_buy_quote": 190.56696}, {"ts": 1775248260000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 26986.9, "quote_volume": 1484.16117, "trades": 24, "taker_buy_volume": 2511.6, "taker_buy_quote": 138.138}, {"ts": 1775248320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 161331.4, "quote_volume": 8873.227, "trades": 34, "taker_buy_volume": 89048.9, "taker_buy_quote": 4897.6895}, {"ts": 1775248380000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4820.9, "quote_volume": 265.00647, "trades": 9, "taker_buy_volume": 3390.6, "taker_buy_quote": 186.483}, {"ts": 1775248440000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 12940.4, "quote_volume": 710.84784, "trades": 5, "taker_buy_volume": 4198.8, "taker_buy_quote": 230.934}, {"ts": 1775248500000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5610.9, "quote_volume": 308.5995, "trades": 6, "taker_buy_volume": 5610.9, "taker_buy_quote": 308.5995}, {"ts": 1775248560000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 35816.0, "quote_volume": 1966.55762, "trades": 13, "taker_buy_volume": 3592.0, "taker_buy_quote": 197.46002}, {"ts": 1775248620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 75688.9, "quote_volume": 4148.03794, "trades": 16, "taker_buy_volume": 2862.2, "taker_buy_quote": 157.13478}, {"ts": 1775248680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 124924.5, "quote_volume": 6858.18963, "trades": 44, "taker_buy_volume": 84393.7, "taker_buy_quote": 4633.21413}, {"ts": 1775248740000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 70492.4, "quote_volume": 3870.63382, "trades": 24, "taker_buy_volume": 60027.0, "taker_buy_quote": 3296.08336}, {"ts": 1775248800000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 13405.9, "quote_volume": 736.47817, "trades": 9, "taker_buy_volume": 4942.6, "taker_buy_quote": 271.843}, {"ts": 1775248860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3534.8, "quote_volume": 194.414, "trades": 4, "taker_buy_volume": 3534.8, "taker_buy_quote": 194.414}, {"ts": 1775248920000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 18239.7, "quote_volume": 1003.21827, "trades": 13, "taker_buy_volume": 18239.7, "taker_buy_quote": 1003.21827}, {"ts": 1775248980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 6089.5, "quote_volume": 335.53145, "trades": 5, "taker_buy_volume": 6089.5, "taker_buy_quote": 335.53145}, {"ts": 1775249040000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 232453.8, "quote_volume": 12770.17446, "trades": 52, "taker_buy_volume": 9402.6, "taker_buy_quote": 517.19782}, {"ts": 1775249100000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 119387.9, "quote_volume": 6554.45332, "trades": 19, "taker_buy_volume": 92745.6, "taker_buy_quote": 5091.79105}, {"ts": 1775249160000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 41235.8, "quote_volume": 2263.96239, "trades": 28, "taker_buy_volume": 14016.9, "taker_buy_quote": 769.64478}, {"ts": 1775249220000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 12778.4, "quote_volume": 702.812, "trades": 11, "taker_buy_volume": 12778.4, "taker_buy_quote": 702.812}, {"ts": 1775249280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5591.2, "quote_volume": 307.516, "trades": 6, "taker_buy_volume": 5591.2, "taker_buy_quote": 307.516}, {"ts": 1775249340000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4473.1, "quote_volume": 245.97747, "trades": 7, "taker_buy_volume": 4042.8, "taker_buy_quote": 222.354}, {"ts": 1775249400000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5692.6, "quote_volume": 312.98544, "trades": 5, "taker_buy_volume": 4617.0, "taker_buy_quote": 253.935}, {"ts": 1775249460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 38871.1, "quote_volume": 2137.9105, "trades": 16, "taker_buy_volume": 38871.1, "taker_buy_quote": 2137.9105}, {"ts": 1775249520000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5450.6, "quote_volume": 299.783, "trades": 6, "taker_buy_volume": 5450.6, "taker_buy_quote": 299.783}, {"ts": 1775249580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3576.6, "quote_volume": 196.713, "trades": 6, "taker_buy_volume": 3576.6, "taker_buy_quote": 196.713}, {"ts": 1775249640000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4757.4, "quote_volume": 261.63518, "trades": 6, "taker_buy_volume": 4539.2, "taker_buy_quote": 249.656}, {"ts": 1775249700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 17604.6, "quote_volume": 968.253, "trades": 10, "taker_buy_volume": 17604.6, "taker_buy_quote": 968.253}, {"ts": 1775249760000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7592.0, "quote_volume": 417.26, "trades": 8, "taker_buy_volume": 4592.0, "taker_buy_quote": 252.56}, {"ts": 1775249820000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4627.6, "quote_volume": 254.49666, "trades": 6, "taker_buy_volume": 4414.2, "taker_buy_quote": 242.781}, {"ts": 1775249880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 15800.1, "quote_volume": 869.0055, "trades": 12, "taker_buy_volume": 15800.1, "taker_buy_quote": 869.0055}, {"ts": 1775249940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 18922.1, "quote_volume": 1040.7155, "trades": 13, "taker_buy_volume": 10233.8, "taker_buy_quote": 562.859}, {"ts": 1775250000000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 337899.6, "quote_volume": 18562.24346, "trades": 55, "taker_buy_volume": 15209.8, "taker_buy_quote": 836.99794}, {"ts": 1775250060000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 39333.4, "quote_volume": 2163.57268, "trades": 15, "taker_buy_volume": 39333.4, "taker_buy_quote": 2163.57268}, {"ts": 1775250120000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 29210.5, "quote_volume": 1606.5475, "trades": 21, "taker_buy_volume": 8865.7, "taker_buy_quote": 487.6135}, {"ts": 1775250180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4692.8, "quote_volume": 258.104, "trades": 4, "taker_buy_volume": 4692.8, "taker_buy_quote": 258.104}, {"ts": 1775250240000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 59280.8, "quote_volume": 3254.53592, "trades": 16, "taker_buy_volume": 2915.8, "taker_buy_quote": 160.09742}, {"ts": 1775250300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3964.1, "quote_volume": 217.62909, "trades": 3, "taker_buy_volume": 3964.1, "taker_buy_quote": 217.62909}, {"ts": 1775250360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5951.4, "quote_volume": 326.73186, "trades": 6, "taker_buy_volume": 5951.4, "taker_buy_quote": 326.73186}, {"ts": 1775250420000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 21402.3, "quote_volume": 1175.25037, "trades": 12, "taker_buy_volume": 15040.1, "taker_buy_quote": 825.96559}, {"ts": 1775250480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 81013.5, "quote_volume": 4455.72834, "trades": 18, "taker_buy_volume": 80871.9, "taker_buy_quote": 4447.9545}, {"ts": 1775250540000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 13415.0, "quote_volume": 736.82419, "trades": 5, "taker_buy_volume": 3406.9, "taker_buy_quote": 187.3795}, {"ts": 1775250600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5146.0, "quote_volume": 283.03, "trades": 8, "taker_buy_volume": 5146.0, "taker_buy_quote": 283.03}, {"ts": 1775250660000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3522.8, "quote_volume": 193.732, "trades": 5, "taker_buy_volume": 3302.8, "taker_buy_quote": 181.654}, {"ts": 1775250720000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 32097.4, "quote_volume": 1767.46543, "trades": 17, "taker_buy_volume": 32097.4, "taker_buy_quote": 1767.46543}, {"ts": 1775250780000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 238508.0, "quote_volume": 13101.38522, "trades": 63, "taker_buy_volume": 115567.2, "taker_buy_quote": 6344.63928}, {"ts": 1775250840000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 64563.4, "quote_volume": 3551.14057, "trades": 21, "taker_buy_volume": 64563.4, "taker_buy_quote": 3551.14057}, {"ts": 1775250900000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 77177.2, "quote_volume": 4245.03533, "trades": 29, "taker_buy_volume": 11176.9, "taker_buy_quote": 615.16043}, {"ts": 1775250960000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 96448.8, "quote_volume": 5304.7499, "trades": 29, "taker_buy_volume": 39205.3, "taker_buy_quote": 2156.3574}, {"ts": 1775251020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 59367.0, "quote_volume": 3265.185, "trades": 30, "taker_buy_volume": 59367.0, "taker_buy_quote": 3265.185}, {"ts": 1775251080000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 9600.9, "quote_volume": 528.06896, "trades": 9, "taker_buy_volume": 3657.2, "taker_buy_quote": 201.16546}, {"ts": 1775251140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 100461.2, "quote_volume": 5525.366, "trades": 28, "taker_buy_volume": 55565.2, "taker_buy_quote": 3056.086}, {"ts": 1775251200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4435.7, "quote_volume": 243.9635, "trades": 8, "taker_buy_volume": 4435.7, "taker_buy_quote": 243.9635}, {"ts": 1775251260000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3354.8, "quote_volume": 184.514, "trades": 4, "taker_buy_volume": 3354.8, "taker_buy_quote": 184.514}, {"ts": 1775251320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5755.9, "quote_volume": 316.5745, "trades": 7, "taker_buy_volume": 5755.9, "taker_buy_quote": 316.5745}, {"ts": 1775251380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5222.9, "quote_volume": 287.2595, "trades": 6, "taker_buy_volume": 5222.9, "taker_buy_quote": 287.2595}, {"ts": 1775251440000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3534.7, "quote_volume": 194.4085, "trades": 5, "taker_buy_volume": 3534.7, "taker_buy_quote": 194.4085}, {"ts": 1775251500000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 9024.7, "quote_volume": 495.95059, "trades": 5, "taker_buy_volume": 4945.6, "taker_buy_quote": 272.008}, {"ts": 1775251560000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4230.1, "quote_volume": 232.6555, "trades": 6, "taker_buy_volume": 4230.1, "taker_buy_quote": 232.6555}, {"ts": 1775251620000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 73821.5, "quote_volume": 4053.1795, "trades": 29, "taker_buy_volume": 23565.4, "taker_buy_quote": 1294.11961}, {"ts": 1775251680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4062.5, "quote_volume": 222.99999, "trades": 5, "taker_buy_volume": 3749.9, "taker_buy_quote": 205.86951}, {"ts": 1775251740000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4965.3, "quote_volume": 272.45113, "trades": 7, "taker_buy_volume": 3526.9, "taker_buy_quote": 193.62681}, {"ts": 1775251800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 6556.5, "quote_volume": 359.95185, "trades": 10, "taker_buy_volume": 6556.5, "taker_buy_quote": 359.95185}, {"ts": 1775251860000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 114853.1, "quote_volume": 6293.21476, "trades": 44, "taker_buy_volume": 40315.7, "taker_buy_quote": 2209.30036}, {"ts": 1775251920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 50597.6, "quote_volume": 2772.74848, "trades": 15, "taker_buy_volume": 4287.6, "taker_buy_quote": 234.96048}, {"ts": 1775251980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2610.2, "quote_volume": 143.03896, "trades": 2, "taker_buy_volume": 2610.2, "taker_buy_quote": 143.03896}, {"ts": 1775252040000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 55687.4, "quote_volume": 3051.66952, "trades": 16, "taker_buy_volume": 55687.4, "taker_buy_quote": 3051.66952}, {"ts": 1775252100000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 11076.9, "quote_volume": 607.51396, "trades": 7, "taker_buy_volume": 4998.4, "taker_buy_quote": 274.41216}, {"ts": 1775252160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 50081.2, "quote_volume": 2749.45788, "trades": 9, "taker_buy_volume": 50081.2, "taker_buy_quote": 2749.45788}, {"ts": 1775252220000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3990.8, "quote_volume": 219.05936, "trades": 14, "taker_buy_volume": 3635.2, "taker_buy_quote": 199.57248}, {"ts": 1775252280000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 91150.0, "quote_volume": 4995.9827, "trades": 71, "taker_buy_volume": 35330.1, "taker_buy_quote": 1937.05218}, {"ts": 1775252340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4087.0, "quote_volume": 224.3763, "trades": 4, "taker_buy_volume": 4087.0, "taker_buy_quote": 224.3763}, {"ts": 1775252400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 15128.1, "quote_volume": 830.53269, "trades": 19, "taker_buy_volume": 7428.1, "taker_buy_quote": 407.80269}, {"ts": 1775252460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3804.6, "quote_volume": 209.253, "trades": 4, "taker_buy_volume": 3804.6, "taker_buy_quote": 209.253}, {"ts": 1775252520000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5932.3, "quote_volume": 326.08224, "trades": 11, "taker_buy_volume": 3989.7, "taker_buy_quote": 219.4335}, {"ts": 1775252580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 28355.1, "quote_volume": 1559.5305, "trades": 23, "taker_buy_volume": 28355.1, "taker_buy_quote": 1559.5305}, {"ts": 1775252640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 77009.6, "quote_volume": 4235.528, "trades": 38, "taker_buy_volume": 21075.4, "taker_buy_quote": 1159.147}, {"ts": 1775252700000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 32892.6, "quote_volume": 1809.22353, "trades": 29, "taker_buy_volume": 27492.4, "taker_buy_quote": 1512.21253}, {"ts": 1775252760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 24299.2, "quote_volume": 1336.456, "trades": 12, "taker_buy_volume": 2715.9, "taker_buy_quote": 149.3745}, {"ts": 1775252820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6773.4, "quote_volume": 372.537, "trades": 6, "taker_buy_volume": 6773.4, "taker_buy_quote": 372.537}, {"ts": 1775252880000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 11666.7, "quote_volume": 641.08525, "trades": 6, "taker_buy_volume": 5834.2, "taker_buy_quote": 320.881}, {"ts": 1775252940000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 9772.9, "quote_volume": 537.19989, "trades": 8, "taker_buy_volume": 6676.8, "taker_buy_quote": 367.224}, {"ts": 1775253000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5638.4, "quote_volume": 310.112, "trades": 5, "taker_buy_volume": 5638.4, "taker_buy_quote": 310.112}, {"ts": 1775253060000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 15100.9, "quote_volume": 829.14827, "trades": 14, "taker_buy_volume": 3042.2, "taker_buy_quote": 167.12564}, {"ts": 1775253120000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 22403.3, "quote_volume": 1227.95952, "trades": 8, "taker_buy_volume": 2586.8, "taker_buy_quote": 142.01532}, {"ts": 1775253180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3605.4, "quote_volume": 197.93646, "trades": 4, "taker_buy_volume": 3605.4, "taker_buy_quote": 197.93646}, {"ts": 1775253240000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 32908.9, "quote_volume": 1803.69595, "trades": 11, "taker_buy_volume": 2882.3, "taker_buy_quote": 158.23827}, {"ts": 1775253300000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4472.8, "quote_volume": 245.533, "trades": 4, "taker_buy_volume": 4235.6, "taker_buy_quote": 232.53444}, {"ts": 1775253360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5533.1, "quote_volume": 303.76719, "trades": 6, "taker_buy_volume": 5533.1, "taker_buy_quote": 303.76719}, {"ts": 1775253420000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 28050.0, "quote_volume": 1538.91157, "trades": 17, "taker_buy_volume": 17715.7, "taker_buy_quote": 972.59193}, {"ts": 1775253480000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3499.9, "quote_volume": 192.1247, "trades": 4, "taker_buy_volume": 3301.8, "taker_buy_quote": 181.26882}, {"ts": 1775253540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4776.4, "quote_volume": 262.22436, "trades": 6, "taker_buy_volume": 4776.4, "taker_buy_quote": 262.22436}, {"ts": 1775253600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3860.3, "quote_volume": 211.93047, "trades": 3, "taker_buy_volume": 3860.3, "taker_buy_quote": 211.93047}, {"ts": 1775253660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5828.0, "quote_volume": 319.9572, "trades": 6, "taker_buy_volume": 5828.0, "taker_buy_quote": 319.9572}, {"ts": 1775253720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8119.0, "quote_volume": 445.55096, "trades": 6, "taker_buy_volume": 6297.6, "taker_buy_quote": 345.73824}, {"ts": 1775253780000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3854.5, "quote_volume": 211.47163, "trades": 3, "taker_buy_volume": 2450.3, "taker_buy_quote": 134.52147}, {"ts": 1775253840000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 39903.1, "quote_volume": 2187.2237, "trades": 20, "taker_buy_volume": 8985.5, "taker_buy_quote": 492.93922}, {"ts": 1775253900000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5809.8, "quote_volume": 318.37704, "trades": 5, "taker_buy_volume": 5809.8, "taker_buy_quote": 318.37704}, {"ts": 1775253960000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5130.4, "quote_volume": 281.13232, "trades": 6, "taker_buy_volume": 4994.4, "taker_buy_quote": 273.69312}, {"ts": 1775254020000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 93849.3, "quote_volume": 5132.15355, "trades": 43, "taker_buy_volume": 9266.5, "taker_buy_quote": 506.87755}, {"ts": 1775254080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 45653.9, "quote_volume": 2497.26833, "trades": 15, "taker_buy_volume": 26224.4, "taker_buy_quote": 1434.47468}, {"ts": 1775254140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 15215.4, "quote_volume": 833.80392, "trades": 12, "taker_buy_volume": 15215.4, "taker_buy_quote": 833.80392}, {"ts": 1775254200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 34103.6, "quote_volume": 1868.87728, "trades": 9, "taker_buy_volume": 34103.6, "taker_buy_quote": 1868.87728}, {"ts": 1775254260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 87055.2, "quote_volume": 4761.91944, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3240.8, "quote_volume": 177.27176, "trades": 5, "taker_buy_volume": 3240.8, "taker_buy_quote": 177.27176}, {"ts": 1775254380000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 17111.6, "quote_volume": 934.69167, "trades": 10, "taker_buy_volume": 3983.1, "taker_buy_quote": 217.87557}, {"ts": 1775254440000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3375.4, "quote_volume": 184.59969, "trades": 10, "taker_buy_volume": 3028.5, "taker_buy_quote": 165.65895}, {"ts": 1775254500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4992.8, "quote_volume": 273.10616, "trades": 5, "taker_buy_volume": 4992.8, "taker_buy_quote": 273.10616}, {"ts": 1775254560000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4560.6, "quote_volume": 249.46482, "trades": 5, "taker_buy_volume": 4560.6, "taker_buy_quote": 249.46482}, {"ts": 1775254620000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4518.3, "quote_volume": 247.13245, "trades": 5, "taker_buy_volume": 4332.7, "taker_buy_quote": 236.99869}, {"ts": 1775254680000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5868.3, "quote_volume": 320.67616, "trades": 7, "taker_buy_volume": 2669.8, "taker_buy_quote": 146.03806}, {"ts": 1775254740000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 15446.2, "quote_volume": 844.83697, "trades": 8, "taker_buy_volume": 14744.5, "taker_buy_quote": 806.52415}, {"ts": 1775254800000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5217.8, "quote_volume": 285.41366, "trades": 4, "taker_buy_volume": 5217.8, "taker_buy_quote": 285.41366}, {"ts": 1775254860000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 18678.7, "quote_volume": 1020.13708, "trades": 7, "taker_buy_volume": 2800.6, "taker_buy_quote": 153.19282}, {"ts": 1775254920000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5883.9, "quote_volume": 321.75209, "trades": 7, "taker_buy_volume": 4911.5, "taker_buy_quote": 268.65905}, {"ts": 1775254980000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 21037.8, "quote_volume": 1149.01266, "trades": 11, "taker_buy_volume": 3487.8, "taker_buy_quote": 190.78266}, {"ts": 1775255040000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 57630.9, "quote_volume": 3146.49522, "trades": 23, "taker_buy_volume": 2060.7, "taker_buy_quote": 112.51422}, {"ts": 1775255100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3931.8, "quote_volume": 214.67628, "trades": 4, "taker_buy_volume": 3931.8, "taker_buy_quote": 214.67628}, {"ts": 1775255160000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 80089.0, "quote_volume": 4365.3268, "trades": 13, "taker_buy_volume": 4763.0, "taker_buy_quote": 260.0598}, {"ts": 1775255220000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9273.6, "quote_volume": 505.82164, "trades": 11, "taker_buy_volume": 4104.4, "taker_buy_quote": 224.10024}, {"ts": 1775255280000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4052.8, "quote_volume": 221.23293, "trades": 6, "taker_buy_volume": 3553.3, "taker_buy_quote": 194.01018}, {"ts": 1775255340000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4533.4, "quote_volume": 247.52364, "trades": 5, "taker_buy_volume": 4533.4, "taker_buy_quote": 247.52364}, {"ts": 1775255400000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3497.2, "quote_volume": 190.94712, "trades": 4, "taker_buy_volume": 3497.2, "taker_buy_quote": 190.94712}, {"ts": 1775255460000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3922.7, "quote_volume": 214.17942, "trades": 4, "taker_buy_volume": 3922.7, "taker_buy_quote": 214.17942}, {"ts": 1775255520000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 174068.2, "quote_volume": 9488.65122, "trades": 66, "taker_buy_volume": 121536.1, "taker_buy_quote": 6625.65177}, {"ts": 1775255580000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 76605.8, "quote_volume": 4182.67668, "trades": 50, "taker_buy_volume": 37547.8, "taker_buy_quote": 2050.10988}, {"ts": 1775255640000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9197.0, "quote_volume": 501.83498, "trades": 4, "taker_buy_volume": 5984.8, "taker_buy_quote": 326.77008}, {"ts": 1775255700000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 7075.9, "quote_volume": 386.3258, "trades": 7, "taker_buy_volume": 6892.5, "taker_buy_quote": 376.3305}, {"ts": 1775255760000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 286148.4, "quote_volume": 15577.34127, "trades": 49, "taker_buy_volume": 8902.9, "taker_buy_quote": 485.36469}, {"ts": 1775255820000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 232533.7, "quote_volume": 12641.92934, "trades": 52, "taker_buy_volume": 23560.8, "taker_buy_quote": 1282.17201}, {"ts": 1775255880000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 7026.4, "quote_volume": 382.21384, "trades": 8, "taker_buy_volume": 6803.2, "taker_buy_quote": 370.09408}, {"ts": 1775255940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4299.6, "quote_volume": 233.89824, "trades": 5, "taker_buy_volume": 4299.6, "taker_buy_quote": 233.89824}, {"ts": 1775256000000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2623.0, "quote_volume": 142.6912, "trades": 6, "taker_buy_volume": 2623.0, "taker_buy_quote": 142.6912}, {"ts": 1775256060000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 143204.8, "quote_volume": 7776.40471, "trades": 29, "taker_buy_volume": 3840.7, "taker_buy_quote": 208.93408}, {"ts": 1775256120000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 15148.6, "quote_volume": 822.93008, "trades": 8, "taker_buy_volume": 3611.0, "taker_buy_quote": 196.4384}, {"ts": 1775256180000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4869.0, "quote_volume": 264.8736, "trades": 5, "taker_buy_volume": 4869.0, "taker_buy_quote": 264.8736}, {"ts": 1775256240000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4699.7, "quote_volume": 255.66368, "trades": 4, "taker_buy_volume": 4699.7, "taker_buy_quote": 255.66368}, {"ts": 1775256300000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3336.3, "quote_volume": 181.49472, "trades": 3, "taker_buy_volume": 3336.3, "taker_buy_quote": 181.49472}, {"ts": 1775256360000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 147103.1, "quote_volume": 8002.13149, "trades": 38, "taker_buy_volume": 97796.5, "taker_buy_quote": 5320.1296}, {"ts": 1775256420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 175979.3, "quote_volume": 9555.67599, "trades": 65, "taker_buy_volume": 51380.2, "taker_buy_quote": 2789.94486}, {"ts": 1775256480000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 18816.9, "quote_volume": 1021.67135, "trades": 19, "taker_buy_volume": 17953.7, "taker_buy_quote": 974.88591}, {"ts": 1775256540000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 125646.5, "quote_volume": 6823.04296, "trades": 21, "taker_buy_volume": 121927.5, "taker_buy_quote": 6621.10126}, {"ts": 1775256600000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 179272.8, "quote_volume": 9752.44032, "trades": 44, "taker_buy_volume": 92839.8, "taker_buy_quote": 5050.48512}, {"ts": 1775256660000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 94538.6, "quote_volume": 5143.23224, "trades": 20, "taker_buy_volume": 93538.6, "taker_buy_quote": 5088.83224}, {"ts": 1775256720000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 44608.3, "quote_volume": 2426.8409, "trades": 19, "taker_buy_volume": 3846.4, "taker_buy_quote": 209.39354}, {"ts": 1775256780000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 10590.8, "quote_volume": 576.12003, "trades": 8, "taker_buy_volume": 10395.9, "taker_buy_quote": 565.53696}, {"ts": 1775256840000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4709.0, "quote_volume": 256.1696, "trades": 5, "taker_buy_volume": 4709.0, "taker_buy_quote": 256.1696}, {"ts": 1775256900000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5512.6, "quote_volume": 299.74227, "trades": 6, "taker_buy_volume": 4080.9, "taker_buy_quote": 222.00096}, {"ts": 1775256960000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4436.8, "quote_volume": 241.36192, "trades": 4, "taker_buy_volume": 4436.8, "taker_buy_quote": 241.36192}, {"ts": 1775257020000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3035.0, "quote_volume": 165.104, "trades": 4, "taker_buy_volume": 3035.0, "taker_buy_quote": 165.104}, {"ts": 1775257080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5274.7, "quote_volume": 286.94368, "trades": 8, "taker_buy_volume": 5274.7, "taker_buy_quote": 286.94368}, {"ts": 1775257140000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5461.4, "quote_volume": 296.96012, "trades": 5, "taker_buy_volume": 4061.0, "taker_buy_quote": 220.9184}, {"ts": 1775257200000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 52473.7, "quote_volume": 2849.39025, "trades": 26, "taker_buy_volume": 8212.5, "taker_buy_quote": 446.10712}, {"ts": 1775257260000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 26667.0, "quote_volume": 1445.71711, "trades": 6, "taker_buy_volume": 3657.1, "taker_buy_quote": 198.58053}, {"ts": 1775257320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4310.2, "quote_volume": 234.04386, "trades": 4, "taker_buy_volume": 4310.2, "taker_buy_quote": 234.04386}, {"ts": 1775257380000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 5893.3, "quote_volume": 319.80745, "trades": 7, "taker_buy_volume": 3905.9, "taker_buy_quote": 212.09037}, {"ts": 1775257440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3672.0, "quote_volume": 199.3896, "trades": 3, "taker_buy_volume": 3672.0, "taker_buy_quote": 199.3896}, {"ts": 1775257500000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 10508.5, "quote_volume": 570.12038, "trades": 8, "taker_buy_volume": 5596.8, "taker_buy_quote": 303.90624}, {"ts": 1775257560000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 17181.7, "quote_volume": 931.80079, "trades": 10, "taker_buy_volume": 5526.5, "taker_buy_quote": 300.08895}, {"ts": 1775257620000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 4702.4, "quote_volume": 255.11259, "trades": 7, "taker_buy_volume": 2425.1, "taker_buy_quote": 131.68293}, {"ts": 1775257680000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 148371.6, "quote_volume": 8041.82825, "trades": 44, "taker_buy_volume": 67020.6, "taker_buy_quote": 3632.60405}, {"ts": 1775257740000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 73203.8, "quote_volume": 3966.60033, "trades": 39, "taker_buy_volume": 62747.5, "taker_buy_quote": 3400.9145}, {"ts": 1775257800000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 26737.2, "quote_volume": 1449.15624, "trades": 16, "taker_buy_volume": 26737.2, "taker_buy_quote": 1449.15624}, {"ts": 1775257860000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 8937.4, "quote_volume": 484.40708, "trades": 11, "taker_buy_volume": 8937.4, "taker_buy_quote": 484.40708}, {"ts": 1775257920000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 93607.7, "quote_volume": 5074.03766, "trades": 28, "taker_buy_volume": 85158.1, "taker_buy_quote": 4616.06934}, {"ts": 1775257980000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 13007.0, "quote_volume": 705.37186, "trades": 7, "taker_buy_volume": 3924.6, "taker_buy_quote": 213.10578}, {"ts": 1775258040000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 14805.2, "quote_volume": 803.83246, "trades": 15, "taker_buy_volume": 12597.4, "taker_buy_quote": 684.1697}, {"ts": 1775258100000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 298676.5, "quote_volume": 16218.48282, "trades": 43, "taker_buy_volume": 18942.1, "taker_buy_quote": 1028.9049}, {"ts": 1775258160000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 24098.9, "quote_volume": 1306.69949, "trades": 14, "taker_buy_volume": 5391.1, "taker_buy_quote": 292.73673}, {"ts": 1775258220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3692.7, "quote_volume": 200.51361, "trades": 5, "taker_buy_volume": 3692.7, "taker_buy_quote": 200.51361}, {"ts": 1775258280000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5489.8, "quote_volume": 298.09614, "trades": 5, "taker_buy_volume": 5489.8, "taker_buy_quote": 298.09614}, {"ts": 1775258340000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2652.6, "quote_volume": 144.03618, "trades": 4, "taker_buy_volume": 2652.6, "taker_buy_quote": 144.03618}, {"ts": 1775258400000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 6149.5, "quote_volume": 333.91785, "trades": 5, "taker_buy_volume": 6149.5, "taker_buy_quote": 333.91785}, {"ts": 1775258460000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 5175.1, "quote_volume": 280.89129, "trades": 4, "taker_buy_volume": 4008.7, "taker_buy_quote": 217.67241}, {"ts": 1775258520000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 10964.1, "quote_volume": 595.35063, "trades": 5, "taker_buy_volume": 10964.1, "taker_buy_quote": 595.35063}, {"ts": 1775258580000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 72552.5, "quote_volume": 3939.33115, "trades": 17, "taker_buy_volume": 69856.5, "taker_buy_quote": 3793.20795}, {"ts": 1775258640000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5800.3, "quote_volume": 314.95629, "trades": 4, "taker_buy_volume": 5800.3, "taker_buy_quote": 314.95629}, {"ts": 1775258700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5311.2, "quote_volume": 288.39816, "trades": 6, "taker_buy_volume": 5311.2, "taker_buy_quote": 288.39816}, {"ts": 1775258760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2713.9, "quote_volume": 147.36477, "trades": 2, "taker_buy_volume": 2713.9, "taker_buy_quote": 147.36477}, {"ts": 1775258820000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4834.4, "quote_volume": 262.4869, "trades": 5, "taker_buy_volume": 4624.2, "taker_buy_quote": 251.09406}, {"ts": 1775258880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3486.5, "quote_volume": 189.31695, "trades": 4, "taker_buy_volume": 3486.5, "taker_buy_quote": 189.31695}, {"ts": 1775258940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4468.2, "quote_volume": 242.62326, "trades": 4, "taker_buy_volume": 4468.2, "taker_buy_quote": 242.62326}, {"ts": 1775259000000, "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 166677.5, "quote_volume": 9059.98428, "trades": 39, "taker_buy_volume": 166677.5, "taker_buy_quote": 9059.98428}, {"ts": 1775259060000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 33220.4, "quote_volume": 1807.4973, "trades": 24, "taker_buy_volume": 3175.4, "taker_buy_quote": 173.0493}, {"ts": 1775259120000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 120744.6, "quote_volume": 6568.79475, "trades": 39, "taker_buy_volume": 47580.0, "taker_buy_quote": 2588.64051}, {"ts": 1775259180000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 80572.2, "quote_volume": 4371.61278, "trades": 33, "taker_buy_volume": 36038.2, "taker_buy_quote": 1956.87426}, {"ts": 1775259240000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4148.4, "quote_volume": 225.67296, "trades": 4, "taker_buy_volume": 4148.4, "taker_buy_quote": 225.67296}, {"ts": 1775259300000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5582.3, "quote_volume": 303.67712, "trades": 5, "taker_buy_volume": 5582.3, "taker_buy_quote": 303.67712}, {"ts": 1775259360000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 47778.1, "quote_volume": 2593.86975, "trades": 19, "taker_buy_volume": 4765.4, "taker_buy_quote": 259.01709}, {"ts": 1775259420000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 8651.6, "quote_volume": 469.39639, "trades": 7, "taker_buy_volume": 4796.7, "taker_buy_quote": 260.46081}, {"ts": 1775259480000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 7108.3, "quote_volume": 385.6872, "trades": 5, "taker_buy_volume": 4173.4, "taker_buy_quote": 226.61562}, {"ts": 1775259540000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 25893.0, "quote_volume": 1406.32262, "trades": 18, "taker_buy_volume": 21262.2, "taker_buy_quote": 1154.87018}, {"ts": 1775259600000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4899.0, "quote_volume": 266.5056, "trades": 4, "taker_buy_volume": 4899.0, "taker_buy_quote": 266.5056}, {"ts": 1775259660000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5289.1, "quote_volume": 287.71622, "trades": 7, "taker_buy_volume": 5180.9, "taker_buy_quote": 281.84096}, {"ts": 1775259720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 56516.4, "quote_volume": 3068.84052, "trades": 17, "taker_buy_volume": 2278.7, "taker_buy_quote": 123.73341}, {"ts": 1775259780000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 80053.0, "quote_volume": 4345.33967, "trades": 28, "taker_buy_volume": 64670.7, "taker_buy_quote": 3511.61901}, {"ts": 1775259840000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4017.5, "quote_volume": 218.552, "trades": 4, "taker_buy_volume": 4017.5, "taker_buy_quote": 218.552}, {"ts": 1775259900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4715.8, "quote_volume": 256.53952, "trades": 8, "taker_buy_volume": 4715.8, "taker_buy_quote": 256.53952}, {"ts": 1775259960000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 40868.0, "quote_volume": 2223.2192, "trades": 14, "taker_buy_volume": 31112.0, "taker_buy_quote": 1692.4928}, {"ts": 1775260020000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 44735.5, "quote_volume": 2434.0766, "trades": 20, "taker_buy_volume": 4654.0, "taker_buy_quote": 253.643}, {"ts": 1775260080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 56827.9, "quote_volume": 3091.43776, "trades": 14, "taker_buy_volume": 56827.9, "taker_buy_quote": 3091.43776}, {"ts": 1775260140000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 8025.6, "quote_volume": 437.3952, "trades": 6, "taker_buy_volume": 8025.6, "taker_buy_quote": 437.3952}, {"ts": 1775260200000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2429.8, "quote_volume": 132.4241, "trades": 2, "taker_buy_volume": 2429.8, "taker_buy_quote": 132.4241}, {"ts": 1775260260000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 4830.1, "quote_volume": 263.23046, "trades": 5, "taker_buy_volume": 4730.2, "taker_buy_quote": 257.7959}, {"ts": 1775260320000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 9151.9, "quote_volume": 498.29692, "trades": 5, "taker_buy_volume": 4335.6, "taker_buy_quote": 236.2902}, {"ts": 1775260380000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 59259.6, "quote_volume": 3223.65905, "trades": 19, "taker_buy_volume": 3651.8, "taker_buy_quote": 198.65792}, {"ts": 1775260440000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 3980.7, "quote_volume": 216.5383, "trades": 5, "taker_buy_volume": 3862.9, "taker_buy_quote": 210.14176}, {"ts": 1775260500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 16637.2, "quote_volume": 905.06368, "trades": 7, "taker_buy_volume": 16637.2, "taker_buy_quote": 905.06368}, {"ts": 1775260560000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4037.5, "quote_volume": 219.64, "trades": 4, "taker_buy_volume": 4037.5, "taker_buy_quote": 219.64}, {"ts": 1775260620000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 4752.7, "quote_volume": 258.52654, "trades": 6, "taker_buy_volume": 4549.3, "taker_buy_quote": 247.48192}, {"ts": 1775260680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4575.4, "quote_volume": 248.90176, "trades": 8, "taker_buy_volume": 4575.4, "taker_buy_quote": 248.90176}, {"ts": 1775260740000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 17670.6, "quote_volume": 961.28064, "trades": 7, "taker_buy_volume": 17670.6, "taker_buy_quote": 961.28064}, {"ts": 1775260800000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 77516.4, "quote_volume": 4209.63748, "trades": 24, "taker_buy_volume": 4969.6, "taker_buy_quote": 270.34624}, {"ts": 1775260860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 61055.7, "quote_volume": 3315.32451, "trades": 26, "taker_buy_volume": 56167.1, "taker_buy_quote": 3049.87353}, {"ts": 1775260920000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7356.6, "quote_volume": 399.46338, "trades": 5, "taker_buy_volume": 7356.6, "taker_buy_quote": 399.46338}, {"ts": 1775260980000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3951.3, "quote_volume": 214.55559, "trades": 4, "taker_buy_volume": 3951.3, "taker_buy_quote": 214.55559}, {"ts": 1775261040000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 28351.3, "quote_volume": 1536.90658, "trades": 18, "taker_buy_volume": 2661.2, "taker_buy_quote": 144.50316}, {"ts": 1775261100000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 507314.1, "quote_volume": 27445.99948, "trades": 76, "taker_buy_volume": 85769.0, "taker_buy_quote": 4640.40957}, {"ts": 1775261160000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3623.3, "quote_volume": 196.36894, "trades": 5, "taker_buy_volume": 3484.1, "taker_buy_quote": 188.83822}, {"ts": 1775261220000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 51589.8, "quote_volume": 2791.27266, "trades": 30, "taker_buy_volume": 23792.1, "taker_buy_quote": 1287.41709}, {"ts": 1775261280000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 3681.0, "quote_volume": 199.43232, "trades": 5, "taker_buy_volume": 2902.2, "taker_buy_quote": 157.29924}, {"ts": 1775261340000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 31285.6, "quote_volume": 1695.92348, "trades": 15, "taker_buy_volume": 25559.0, "taker_buy_quote": 1385.54176}, {"ts": 1775261400000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 114151.8, "quote_volume": 6187.32377, "trades": 29, "taker_buy_volume": 63711.8, "taker_buy_quote": 3453.47577}, {"ts": 1775261460000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 52305.8, "quote_volume": 2834.93561, "trades": 18, "taker_buy_volume": 5711.9, "taker_buy_quote": 309.64623}, {"ts": 1775261520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3152.4, "quote_volume": 170.86008, "trades": 3, "taker_buy_volume": 3152.4, "taker_buy_quote": 170.86008}, {"ts": 1775261580000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5818.6, "quote_volume": 315.22394, "trades": 5, "taker_buy_volume": 4376.8, "taker_buy_quote": 237.22256}, {"ts": 1775261640000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5344.1, "quote_volume": 289.61382, "trades": 9, "taker_buy_volume": 4980.1, "taker_buy_quote": 269.92142}, {"ts": 1775261700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7607.0, "quote_volume": 412.2994, "trades": 6, "taker_buy_volume": 7607.0, "taker_buy_quote": 412.2994}, {"ts": 1775261760000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 8189.4, "quote_volume": 443.47982, "trades": 6, "taker_buy_volume": 4332.8, "taker_buy_quote": 234.83776}, {"ts": 1775261820000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 74599.0, "quote_volume": 4036.25629, "trades": 22, "taker_buy_volume": 4503.9, "taker_buy_quote": 244.11138}, {"ts": 1775261880000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5422.2, "quote_volume": 293.66245, "trades": 6, "taker_buy_volume": 3214.3, "taker_buy_quote": 174.21506}, {"ts": 1775261940000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 87979.8, "quote_volume": 4760.02421, "trades": 25, "taker_buy_volume": 22634.3, "taker_buy_quote": 1224.83266}, {"ts": 1775262000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 7487.6, "quote_volume": 405.07916, "trades": 8, "taker_buy_volume": 7487.6, "taker_buy_quote": 405.07916}, {"ts": 1775262060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 399338.5, "quote_volume": 21604.21285, "trades": 49, "taker_buy_volume": 88378.1, "taker_buy_quote": 4781.25521}, {"ts": 1775262120000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 29045.2, "quote_volume": 1571.56175, "trades": 13, "taker_buy_volume": 21984.8, "taker_buy_quote": 1189.59411}, {"ts": 1775262180000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4599.5, "quote_volume": 249.18089, "trades": 4, "taker_buy_volume": 3479.4, "taker_buy_quote": 188.58348}, {"ts": 1775262240000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 130046.8, "quote_volume": 7049.00993, "trades": 23, "taker_buy_volume": 105602.8, "taker_buy_quote": 5724.14513}, {"ts": 1775262300000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4111.3, "quote_volume": 223.24359, "trades": 4, "taker_buy_volume": 4111.3, "taker_buy_quote": 223.24359}, {"ts": 1775262360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4847.7, "quote_volume": 263.23011, "trades": 6, "taker_buy_volume": 4847.7, "taker_buy_quote": 263.23011}, {"ts": 1775262420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2936.3, "quote_volume": 159.44109, "trades": 3, "taker_buy_volume": 2936.3, "taker_buy_quote": 159.44109}, {"ts": 1775262480000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 6222.6, "quote_volume": 337.7894, "trades": 5, "taker_buy_volume": 5244.8, "taker_buy_quote": 284.79264}, {"ts": 1775262540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3615.5, "quote_volume": 196.32165, "trades": 3, "taker_buy_volume": 3615.5, "taker_buy_quote": 196.32165}, {"ts": 1775262600000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 101250.7, "quote_volume": 5488.05901, "trades": 19, "taker_buy_volume": 11058.8, "taker_buy_quote": 599.65803}, {"ts": 1775262660000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 29533.1, "quote_volume": 1600.69402, "trades": 6, "taker_buy_volume": 29533.1, "taker_buy_quote": 1600.69402}, {"ts": 1775262720000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5287.8, "quote_volume": 286.56125, "trades": 6, "taker_buy_volume": 4912.7, "taker_buy_quote": 266.26834}, {"ts": 1775262780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10755.4, "quote_volume": 582.94268, "trades": 8, "taker_buy_volume": 10755.4, "taker_buy_quote": 582.94268}, {"ts": 1775262840000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3487.9, "quote_volume": 189.04418, "trades": 4, "taker_buy_volume": 3487.9, "taker_buy_quote": 189.04418}, {"ts": 1775262900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4892.0, "quote_volume": 265.1464, "trades": 6, "taker_buy_volume": 4892.0, "taker_buy_quote": 265.1464}, {"ts": 1775262960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3191.1, "quote_volume": 172.95762, "trades": 4, "taker_buy_volume": 3191.1, "taker_buy_quote": 172.95762}, {"ts": 1775263020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4591.4, "quote_volume": 248.85388, "trades": 5, "taker_buy_volume": 4591.4, "taker_buy_quote": 248.85388}, {"ts": 1775263080000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 10839.7, "quote_volume": 587.04991, "trades": 8, "taker_buy_volume": 6221.4, "taker_buy_quote": 337.19988}, {"ts": 1775263140000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5016.4, "quote_volume": 271.82572, "trades": 5, "taker_buy_volume": 4384.8, "taker_buy_quote": 237.65616}, {"ts": 1775263200000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 13377.2, "quote_volume": 725.04424, "trades": 6, "taker_buy_volume": 13377.2, "taker_buy_quote": 725.04424}, {"ts": 1775263260000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 101654.1, "quote_volume": 5499.89068, "trades": 29, "taker_buy_volume": 4038.7, "taker_buy_quote": 218.89754}, {"ts": 1775263320000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 52187.8, "quote_volume": 2818.46841, "trades": 19, "taker_buy_volume": 3272.1, "taker_buy_quote": 177.02061}, {"ts": 1775263380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3888.5, "quote_volume": 210.36785, "trades": 3, "taker_buy_volume": 3888.5, "taker_buy_quote": 210.36785}, {"ts": 1775263440000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2297.1, "quote_volume": 124.25935, "trades": 3, "taker_buy_volume": 2159.5, "taker_buy_quote": 116.82895}, {"ts": 1775263500000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5331.9, "quote_volume": 288.45579, "trades": 4, "taker_buy_volume": 5331.9, "taker_buy_quote": 288.45579}, {"ts": 1775263560000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 8687.3, "quote_volume": 469.46244, "trades": 12, "taker_buy_volume": 3482.4, "taker_buy_quote": 188.39784}, {"ts": 1775263620000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 49206.2, "quote_volume": 2657.48962, "trades": 11, "taker_buy_volume": 3548.2, "taker_buy_quote": 191.95762}, {"ts": 1775263680000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3919.0, "quote_volume": 212.00136, "trades": 5, "taker_buy_volume": 3753.6, "taker_buy_quote": 203.06976}, {"ts": 1775263740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4259.1, "quote_volume": 230.41731, "trades": 5, "taker_buy_volume": 4259.1, "taker_buy_quote": 230.41731}, {"ts": 1775263800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6602.5, "quote_volume": 357.19525, "trades": 5, "taker_buy_volume": 6602.5, "taker_buy_quote": 357.19525}, {"ts": 1775263860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4096.4, "quote_volume": 221.61524, "trades": 6, "taker_buy_volume": 4096.4, "taker_buy_quote": 221.61524}, {"ts": 1775263920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4309.5, "quote_volume": 233.14395, "trades": 4, "taker_buy_volume": 4309.5, "taker_buy_quote": 233.14395}, {"ts": 1775263980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 140295.6, "quote_volume": 7589.99196, "trades": 31, "taker_buy_volume": 93930.2, "taker_buy_quote": 5081.62382}, {"ts": 1775264040000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 87289.0, "quote_volume": 4722.54565, "trades": 45, "taker_buy_volume": 21903.8, "taker_buy_quote": 1185.31555}, {"ts": 1775264100000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2508.7, "quote_volume": 135.72067, "trades": 3, "taker_buy_volume": 2508.7, "taker_buy_quote": 135.72067}, {"ts": 1775264160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6041.7, "quote_volume": 326.85597, "trades": 5, "taker_buy_volume": 6041.7, "taker_buy_quote": 326.85597}, {"ts": 1775264220000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 100504.8, "quote_volume": 5427.49612, "trades": 33, "taker_buy_volume": 2369.2, "taker_buy_quote": 128.17372}, {"ts": 1775264280000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 46088.3, "quote_volume": 2488.99088, "trades": 23, "taker_buy_volume": 10988.9, "taker_buy_quote": 593.62328}, {"ts": 1775264340000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 113842.3, "quote_volume": 6159.03951, "trades": 45, "taker_buy_volume": 50067.0, "taker_buy_quote": 2708.79578}, {"ts": 1775264400000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 69043.3, "quote_volume": 3741.38609, "trades": 62, "taker_buy_volume": 9956.7, "taker_buy_quote": 539.65314}, {"ts": 1775264460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4877.8, "quote_volume": 264.37676, "trades": 5, "taker_buy_volume": 4877.8, "taker_buy_quote": 264.37676}, {"ts": 1775264520000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 84785.4, "quote_volume": 4585.48063, "trades": 29, "taker_buy_volume": 17104.2, "taker_buy_quote": 925.60764}, {"ts": 1775264580000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 69350.4, "quote_volume": 3752.4001, "trades": 28, "taker_buy_volume": 60652.2, "taker_buy_quote": 3282.06162}, {"ts": 1775264640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 19818.3, "quote_volume": 1074.15186, "trades": 10, "taker_buy_volume": 19818.3, "taker_buy_quote": 1074.15186}, {"ts": 1775264700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12623.5, "quote_volume": 684.1937, "trades": 6, "taker_buy_volume": 12623.5, "taker_buy_quote": 684.1937}, {"ts": 1775264760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12506.1, "quote_volume": 677.83062, "trades": 7, "taker_buy_volume": 12506.1, "taker_buy_quote": 677.83062}, {"ts": 1775264820000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 21909.5, "quote_volume": 1186.6318, "trades": 8, "taker_buy_volume": 13278.5, "taker_buy_quote": 719.6947}, {"ts": 1775264880000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 22923.8, "quote_volume": 1242.46996, "trades": 16, "taker_buy_volume": 22923.8, "taker_buy_quote": 1242.46996}, {"ts": 1775264940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10039.1, "quote_volume": 544.11922, "trades": 10, "taker_buy_volume": 10039.1, "taker_buy_quote": 544.11922}, {"ts": 1775265000000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 53187.4, "quote_volume": 2878.98272, "trades": 25, "taker_buy_volume": 16343.8, "taker_buy_quote": 885.74396}, {"ts": 1775265060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 11757.8, "quote_volume": 636.09698, "trades": 5, "taker_buy_volume": 11757.8, "taker_buy_quote": 636.09698}, {"ts": 1775265120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 22532.2, "quote_volume": 1218.99202, "trades": 13, "taker_buy_volume": 22532.2, "taker_buy_quote": 1218.99202}, {"ts": 1775265180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 12810.2, "quote_volume": 693.03182, "trades": 8, "taker_buy_volume": 12810.2, "taker_buy_quote": 693.03182}, {"ts": 1775265240000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 624440.9, "quote_volume": 33672.07506, "trades": 72, "taker_buy_volume": 37441.6, "taker_buy_quote": 2022.64276}, {"ts": 1775265300000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 11608.3, "quote_volume": 626.7537, "trades": 12, "taker_buy_volume": 10663.3, "taker_buy_quote": 575.8182}, {"ts": 1775265360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 15971.3, "quote_volume": 862.4502, "trades": 9, "taker_buy_volume": 15971.3, "taker_buy_quote": 862.4502}, {"ts": 1775265420000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 107541.6, "quote_volume": 5812.0907, "trades": 30, "taker_buy_volume": 75779.8, "taker_buy_quote": 4094.6358}, {"ts": 1775265480000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 114650.9, "quote_volume": 6202.83856, "trades": 15, "taker_buy_volume": 9669.7, "taker_buy_quote": 523.35564}, {"ts": 1775265540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 106958.1, "quote_volume": 5786.43321, "trades": 38, "taker_buy_volume": 89756.5, "taker_buy_quote": 4855.82665}, {"ts": 1775265600000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 58242.5, "quote_volume": 3151.49343, "trades": 18, "taker_buy_volume": 50078.6, "taker_buy_quote": 2709.82644}, {"ts": 1775265660000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 35930.0, "quote_volume": 1944.45774, "trades": 16, "taker_buy_volume": 14895.2, "taker_buy_quote": 806.47506}, {"ts": 1775265720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 92530.3, "quote_volume": 5005.88923, "trades": 46, "taker_buy_volume": 70351.4, "taker_buy_quote": 3806.01074}, {"ts": 1775265780000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 44563.7, "quote_volume": 2411.02339, "trades": 18, "taker_buy_volume": 2484.5, "taker_buy_quote": 134.53867}, {"ts": 1775265840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 71838.1, "quote_volume": 3886.44121, "trades": 14, "taker_buy_volume": 63757.9, "taker_buy_quote": 3449.30239}, {"ts": 1775265900000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4776.0, "quote_volume": 258.76063, "trades": 5, "taker_buy_volume": 3790.3, "taker_buy_quote": 205.43426}, {"ts": 1775265960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4363.2, "quote_volume": 236.48544, "trades": 4, "taker_buy_volume": 4363.2, "taker_buy_quote": 236.48544}, {"ts": 1775266020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4170.5, "quote_volume": 226.0411, "trades": 4, "taker_buy_volume": 4170.5, "taker_buy_quote": 226.0411}, {"ts": 1775266080000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5367.6, "quote_volume": 290.92392, "trades": 4, "taker_buy_volume": 5367.6, "taker_buy_quote": 290.92392}, {"ts": 1775266140000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 45848.8, "quote_volume": 2480.77876, "trades": 21, "taker_buy_volume": 4486.8, "taker_buy_quote": 243.09456}, {"ts": 1775266200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3252.8, "quote_volume": 175.97648, "trades": 3, "taker_buy_volume": 3252.8, "taker_buy_quote": 175.97648}, {"ts": 1775266260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2262.8, "quote_volume": 122.41748, "trades": 2, "taker_buy_volume": 2262.8, "taker_buy_quote": 122.41748}, {"ts": 1775266320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5908.2, "quote_volume": 319.63362, "trades": 5, "taker_buy_volume": 5908.2, "taker_buy_quote": 319.63362}, {"ts": 1775266380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4439.4, "quote_volume": 240.17154, "trades": 6, "taker_buy_volume": 4439.4, "taker_buy_quote": 240.17154}, {"ts": 1775266440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3111.8, "quote_volume": 168.34838, "trades": 4, "taker_buy_volume": 3111.8, "taker_buy_quote": 168.34838}, {"ts": 1775266500000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4117.0, "quote_volume": 222.7297, "trades": 4, "taker_buy_volume": 4117.0, "taker_buy_quote": 222.7297}, {"ts": 1775266560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 16917.8, "quote_volume": 915.25298, "trades": 18, "taker_buy_volume": 12113.0, "taker_buy_quote": 655.3133}, {"ts": 1775266620000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 68926.8, "quote_volume": 3730.23387, "trades": 24, "taker_buy_volume": 12939.9, "taker_buy_quote": 701.34258}, {"ts": 1775266680000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5378.5, "quote_volume": 290.96343, "trades": 7, "taker_buy_volume": 5244.3, "taker_buy_quote": 283.71663}, {"ts": 1775266740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2306.5, "quote_volume": 124.78165, "trades": 3, "taker_buy_volume": 2306.5, "taker_buy_quote": 124.78165}, {"ts": 1775266800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3743.1, "quote_volume": 202.50171, "trades": 4, "taker_buy_volume": 3743.1, "taker_buy_quote": 202.50171}, {"ts": 1775266860000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7067.6, "quote_volume": 382.09372, "trades": 5, "taker_buy_volume": 4433.2, "taker_buy_quote": 239.83612}, {"ts": 1775266920000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 104262.7, "quote_volume": 5627.30094, "trades": 38, "taker_buy_volume": 17539.3, "taker_buy_quote": 947.4476}, {"ts": 1775266980000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 24327.0, "quote_volume": 1311.49404, "trades": 8, "taker_buy_volume": 2687.4, "taker_buy_quote": 145.1196}, {"ts": 1775267040000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 168019.1, "quote_volume": 9056.68653, "trades": 40, "taker_buy_volume": 25043.7, "taker_buy_quote": 1350.31247}, {"ts": 1775267100000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 57409.5, "quote_volume": 3094.75097, "trades": 33, "taker_buy_volume": 24499.4, "taker_buy_quote": 1320.89658}, {"ts": 1775267160000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2927.7, "quote_volume": 158.0958, "trades": 4, "taker_buy_volume": 2927.7, "taker_buy_quote": 158.0958}, {"ts": 1775267220000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4628.1, "quote_volume": 249.9174, "trades": 5, "taker_buy_volume": 4628.1, "taker_buy_quote": 249.9174}, {"ts": 1775267280000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3718.1, "quote_volume": 200.7774, "trades": 4, "taker_buy_volume": 3718.1, "taker_buy_quote": 200.7774}, {"ts": 1775267340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4784.5, "quote_volume": 258.363, "trades": 5, "taker_buy_volume": 4784.5, "taker_buy_quote": 258.363}, {"ts": 1775267400000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 57055.0, "quote_volume": 3081.46061, "trades": 19, "taker_buy_volume": 49125.6, "taker_buy_quote": 2653.27301}, {"ts": 1775267460000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 65576.5, "quote_volume": 3541.5158, "trades": 17, "taker_buy_volume": 3848.0, "taker_buy_quote": 208.1768}, {"ts": 1775267520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 95166.4, "quote_volume": 5138.9856, "trades": 33, "taker_buy_volume": 24965.0, "taker_buy_quote": 1348.11}, {"ts": 1775267580000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 27055.0, "quote_volume": 1461.22353, "trades": 15, "taker_buy_volume": 18729.1, "taker_buy_quote": 1011.62493}, {"ts": 1775267640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 7055.7, "quote_volume": 381.71337, "trades": 7, "taker_buy_volume": 7055.7, "taker_buy_quote": 381.71337}, {"ts": 1775267700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4941.4, "quote_volume": 267.32974, "trades": 6, "taker_buy_volume": 4941.4, "taker_buy_quote": 267.32974}, {"ts": 1775267760000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 113874.4, "quote_volume": 6160.79877, "trades": 17, "taker_buy_volume": 102767.6, "taker_buy_quote": 5559.92089}, {"ts": 1775267820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 24881.1, "quote_volume": 1348.55562, "trades": 8, "taker_buy_volume": 24881.1, "taker_buy_quote": 1348.55562}, {"ts": 1775267880000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4365.8, "quote_volume": 236.91492, "trades": 9, "taker_buy_volume": 4365.8, "taker_buy_quote": 236.91492}, {"ts": 1775267940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5078.9, "quote_volume": 275.78427, "trades": 4, "taker_buy_volume": 5078.9, "taker_buy_quote": 275.78427}, {"ts": 1775268000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4502.5, "quote_volume": 244.48575, "trades": 5, "taker_buy_volume": 4502.5, "taker_buy_quote": 244.48575}, {"ts": 1775268060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4148.8, "quote_volume": 225.27984, "trades": 4, "taker_buy_volume": 4148.8, "taker_buy_quote": 225.27984}, {"ts": 1775268120000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 149636.3, "quote_volume": 8125.25109, "trades": 74, "taker_buy_volume": 86168.5, "taker_buy_quote": 4678.94955}, {"ts": 1775268180000, "open": 0.0544, "high": 0.0544, "low": 0.0541, "close": 0.0541, "volume": 140892.0, "quote_volume": 7643.84065, "trades": 93, "taker_buy_volume": 15874.6, "taker_buy_quote": 861.90081}, {"ts": 1775268240000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4797.4, "quote_volume": 259.90518, "trades": 5, "taker_buy_volume": 3658.4, "taker_buy_quote": 198.28528}, {"ts": 1775268300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4974.8, "quote_volume": 269.63416, "trades": 4, "taker_buy_volume": 4974.8, "taker_buy_quote": 269.63416}, {"ts": 1775268360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12196.3, "quote_volume": 661.03946, "trades": 8, "taker_buy_volume": 12196.3, "taker_buy_quote": 661.03946}, {"ts": 1775268420000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3261.1, "quote_volume": 176.72888, "trades": 4, "taker_buy_volume": 3033.7, "taker_buy_quote": 164.42654}, {"ts": 1775268480000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 140213.0, "quote_volume": 7585.77655, "trades": 30, "taker_buy_volume": 28798.5, "taker_buy_quote": 1558.2521}, {"ts": 1775268540000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 31625.3, "quote_volume": 1712.13382, "trades": 15, "taker_buy_volume": 12050.9, "taker_buy_quote": 653.15878}, {"ts": 1775268600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3888.9, "quote_volume": 210.77838, "trades": 4, "taker_buy_volume": 3888.9, "taker_buy_quote": 210.77838}, {"ts": 1775268660000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3770.8, "quote_volume": 204.27581, "trades": 5, "taker_buy_volume": 2755.3, "taker_buy_quote": 149.33726}, {"ts": 1775268720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5635.8, "quote_volume": 304.89678, "trades": 8, "taker_buy_volume": 3501.7, "taker_buy_quote": 189.44197}, {"ts": 1775268780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4319.9, "quote_volume": 233.70659, "trades": 4, "taker_buy_volume": 4319.9, "taker_buy_quote": 233.70659}, {"ts": 1775268840000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 17286.5, "quote_volume": 933.79961, "trades": 5, "taker_buy_volume": 3286.1, "taker_buy_quote": 177.77801}, {"ts": 1775268900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4853.2, "quote_volume": 262.55812, "trades": 8, "taker_buy_volume": 4853.2, "taker_buy_quote": 262.55812}, {"ts": 1775268960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 7554.6, "quote_volume": 408.70386, "trades": 6, "taker_buy_volume": 7554.6, "taker_buy_quote": 408.70386}, {"ts": 1775269020000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 5177.9, "quote_volume": 280.1063, "trades": 5, "taker_buy_volume": 4997.0, "taker_buy_quote": 270.3377}, {"ts": 1775269080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 44878.1, "quote_volume": 2423.1774, "trades": 23, "taker_buy_volume": 2631.5, "taker_buy_quote": 142.101}, {"ts": 1775269140000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 96281.8, "quote_volume": 5199.49857, "trades": 30, "taker_buy_volume": 96281.8, "taker_buy_quote": 5199.49857}, {"ts": 1775269200000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 78594.7, "quote_volume": 4244.20002, "trades": 21, "taker_buy_volume": 3055.1, "taker_buy_quote": 165.06162}, {"ts": 1775269260000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 77284.6, "quote_volume": 4173.65454, "trades": 20, "taker_buy_volume": 64452.8, "taker_buy_quote": 3480.73734}, {"ts": 1775269320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3226.4, "quote_volume": 174.54824, "trades": 3, "taker_buy_volume": 3226.4, "taker_buy_quote": 174.54824}, {"ts": 1775269380000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 179967.4, "quote_volume": 9718.56349, "trades": 48, "taker_buy_volume": 38595.5, "taker_buy_quote": 2084.48089}, {"ts": 1775269440000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6259.1, "quote_volume": 337.9183, "trades": 12, "taker_buy_volume": 1804.0, "taker_buy_quote": 97.416}, {"ts": 1775269500000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 64926.4, "quote_volume": 3506.23109, "trades": 16, "taker_buy_volume": 54558.9, "taker_buy_quote": 2946.38609}, {"ts": 1775269560000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4375.0, "quote_volume": 236.67499, "trades": 5, "taker_buy_volume": 4249.9, "taker_buy_quote": 229.91959}, {"ts": 1775269620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3197.0, "quote_volume": 172.9577, "trades": 3, "taker_buy_volume": 3197.0, "taker_buy_quote": 172.9577}, {"ts": 1775269680000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5068.2, "quote_volume": 274.18962, "trades": 4, "taker_buy_volume": 5068.2, "taker_buy_quote": 274.18962}, {"ts": 1775269740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4408.8, "quote_volume": 238.51608, "trades": 3, "taker_buy_volume": 4408.8, "taker_buy_quote": 238.51608}, {"ts": 1775269800000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 17912.5, "quote_volume": 967.6346, "trades": 6, "taker_buy_volume": 3596.0, "taker_buy_quote": 194.5436}, {"ts": 1775269860000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 28474.9, "quote_volume": 1537.9196, "trades": 20, "taker_buy_volume": 2750.0, "taker_buy_quote": 148.775}, {"ts": 1775269920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3904.6, "quote_volume": 211.23886, "trades": 4, "taker_buy_volume": 3904.6, "taker_buy_quote": 211.23886}, {"ts": 1775269980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3905.9, "quote_volume": 211.30919, "trades": 5, "taker_buy_volume": 3905.9, "taker_buy_quote": 211.30919}, {"ts": 1775270040000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4142.8, "quote_volume": 224.12548, "trades": 5, "taker_buy_volume": 4142.8, "taker_buy_quote": 224.12548}, {"ts": 1775270100000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7046.1, "quote_volume": 380.95662, "trades": 6, "taker_buy_volume": 4672.2, "taker_buy_quote": 252.76602}, {"ts": 1775270160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4416.6, "quote_volume": 238.93806, "trades": 4, "taker_buy_volume": 4416.6, "taker_buy_quote": 238.93806}, {"ts": 1775270220000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3969.8, "quote_volume": 214.76618, "trades": 5, "taker_buy_volume": 3969.8, "taker_buy_quote": 214.76618}, {"ts": 1775270280000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3141.5, "quote_volume": 169.94057, "trades": 4, "taker_buy_volume": 2995.7, "taker_buy_quote": 162.06737}, {"ts": 1775270340000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5674.3, "quote_volume": 306.97963, "trades": 6, "taker_buy_volume": 5674.3, "taker_buy_quote": 306.97963}, {"ts": 1775270400000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 64176.2, "quote_volume": 3471.92035, "trades": 30, "taker_buy_volume": 64055.5, "taker_buy_quote": 3465.40255}, {"ts": 1775270460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 80365.2, "quote_volume": 4347.75732, "trades": 33, "taker_buy_volume": 7715.1, "taker_buy_quote": 417.38691}, {"ts": 1775270520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2927.8, "quote_volume": 158.39398, "trades": 3, "taker_buy_volume": 2927.8, "taker_buy_quote": 158.39398}, {"ts": 1775270580000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7528.9, "quote_volume": 406.92121, "trades": 6, "taker_buy_volume": 3606.1, "taker_buy_quote": 195.09001}, {"ts": 1775270640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5907.2, "quote_volume": 319.57952, "trades": 5, "taker_buy_volume": 5907.2, "taker_buy_quote": 319.57952}, {"ts": 1775270700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 27054.1, "quote_volume": 1463.62681, "trades": 12, "taker_buy_volume": 27054.1, "taker_buy_quote": 1463.62681}, {"ts": 1775270760000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 8457.9, "quote_volume": 457.15946, "trades": 9, "taker_buy_volume": 4328.6, "taker_buy_quote": 234.17726}, {"ts": 1775270820000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 54899.1, "quote_volume": 2964.6829, "trades": 13, "taker_buy_volume": 3359.2, "taker_buy_quote": 181.5283}, {"ts": 1775270880000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 30016.3, "quote_volume": 1618.31067, "trades": 6, "taker_buy_volume": 4321.0, "taker_buy_quote": 233.334}, {"ts": 1775270940000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 10453.8, "quote_volume": 563.94353, "trades": 8, "taker_buy_volume": 4837.1, "taker_buy_quote": 261.2034}, {"ts": 1775271000000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4925.4, "quote_volume": 265.9716, "trades": 6, "taker_buy_volume": 4925.4, "taker_buy_quote": 265.9716}, {"ts": 1775271060000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 74961.8, "quote_volume": 4040.62966, "trades": 17, "taker_buy_volume": 1886.4, "taker_buy_quote": 101.8656}, {"ts": 1775271120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4527.8, "quote_volume": 244.5012, "trades": 5, "taker_buy_volume": 4527.8, "taker_buy_quote": 244.5012}, {"ts": 1775271180000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4689.3, "quote_volume": 253.2222, "trades": 5, "taker_buy_volume": 4689.3, "taker_buy_quote": 253.2222}, {"ts": 1775271240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4649.3, "quote_volume": 251.0622, "trades": 5, "taker_buy_volume": 4649.3, "taker_buy_quote": 251.0622}, {"ts": 1775271300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4438.2, "quote_volume": 239.6628, "trades": 6, "taker_buy_volume": 4438.2, "taker_buy_quote": 239.6628}, {"ts": 1775271360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2508.6, "quote_volume": 135.4644, "trades": 3, "taker_buy_volume": 2508.6, "taker_buy_quote": 135.4644}, {"ts": 1775271420000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 8788.6, "quote_volume": 474.2844, "trades": 11, "taker_buy_volume": 5788.6, "taker_buy_quote": 312.5844}, {"ts": 1775271480000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3638.2, "quote_volume": 196.44849, "trades": 4, "taker_buy_volume": 3495.1, "taker_buy_quote": 188.7354}, {"ts": 1775271540000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 34859.9, "quote_volume": 1882.65378, "trades": 18, "taker_buy_volume": 27015.8, "taker_buy_quote": 1459.07238}, {"ts": 1775271600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4097.1, "quote_volume": 221.65311, "trades": 3, "taker_buy_volume": 4097.1, "taker_buy_quote": 221.65311}, {"ts": 1775271660000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7350.5, "quote_volume": 397.40986, "trades": 8, "taker_buy_volume": 4828.6, "taker_buy_quote": 261.22726}, {"ts": 1775271720000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 27081.7, "quote_volume": 1462.96445, "trades": 20, "taker_buy_volume": 5526.5, "taker_buy_quote": 298.98365}, {"ts": 1775271780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5672.1, "quote_volume": 306.2934, "trades": 8, "taker_buy_volume": 2075.9, "taker_buy_quote": 112.0986}, {"ts": 1775271840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3805.3, "quote_volume": 205.4862, "trades": 4, "taker_buy_volume": 3805.3, "taker_buy_quote": 205.4862}, {"ts": 1775271900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5497.3, "quote_volume": 296.67291, "trades": 4, "taker_buy_volume": 3684.4, "taker_buy_quote": 198.9576}, {"ts": 1775271960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4531.3, "quote_volume": 244.6902, "trades": 4, "taker_buy_volume": 4531.3, "taker_buy_quote": 244.6902}, {"ts": 1775272020000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4730.4, "quote_volume": 255.42742, "trades": 5, "taker_buy_volume": 4588.6, "taker_buy_quote": 247.7844}, {"ts": 1775272080000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 16663.8, "quote_volume": 898.55524, "trades": 5, "taker_buy_volume": 3764.2, "taker_buy_quote": 203.2668}, {"ts": 1775272140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3216.4, "quote_volume": 173.6856, "trades": 3, "taker_buy_volume": 3216.4, "taker_buy_quote": 173.6856}, {"ts": 1775272200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5823.7, "quote_volume": 314.4798, "trades": 5, "taker_buy_volume": 5823.7, "taker_buy_quote": 314.4798}, {"ts": 1775272260000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4157.0, "quote_volume": 224.43795, "trades": 14, "taker_buy_volume": 3756.5, "taker_buy_quote": 202.851}, {"ts": 1775272320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5812.4, "quote_volume": 313.8696, "trades": 5, "taker_buy_volume": 5812.4, "taker_buy_quote": 313.8696}, {"ts": 1775272380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3294.1, "quote_volume": 177.8814, "trades": 4, "taker_buy_volume": 3294.1, "taker_buy_quote": 177.8814}, {"ts": 1775272440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 63861.3, "quote_volume": 3448.5102, "trades": 17, "taker_buy_volume": 63861.3, "taker_buy_quote": 3448.5102}, {"ts": 1775272500000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4773.0, "quote_volume": 257.72345, "trades": 6, "taker_buy_volume": 4587.5, "taker_buy_quote": 247.725}, {"ts": 1775272560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3382.5, "quote_volume": 182.655, "trades": 5, "taker_buy_volume": 3382.5, "taker_buy_quote": 182.655}, {"ts": 1775272620000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4581.9, "quote_volume": 247.40763, "trades": 8, "taker_buy_volume": 4432.2, "taker_buy_quote": 239.3388}, {"ts": 1775272680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8556.3, "quote_volume": 462.0402, "trades": 6, "taker_buy_volume": 8556.3, "taker_buy_quote": 462.0402}, {"ts": 1775272740000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 182883.4, "quote_volume": 9857.68694, "trades": 47, "taker_buy_volume": 40908.1, "taker_buy_quote": 2205.35592}, {"ts": 1775272800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4423.9, "quote_volume": 238.8906, "trades": 5, "taker_buy_volume": 4423.9, "taker_buy_quote": 238.8906}, {"ts": 1775272860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 7673.5, "quote_volume": 414.29556, "trades": 6, "taker_buy_volume": 6939.1, "taker_buy_quote": 374.7114}, {"ts": 1775272920000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 18880.1, "quote_volume": 1018.00016, "trades": 10, "taker_buy_volume": 3627.7, "taker_buy_quote": 195.8958}, {"ts": 1775272980000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 42453.6, "quote_volume": 2288.3539, "trades": 20, "taker_buy_volume": 11198.1, "taker_buy_quote": 603.68245}, {"ts": 1775273040000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4053.8, "quote_volume": 218.4875, "trades": 4, "taker_buy_volume": 3930.6, "taker_buy_quote": 211.85934}, {"ts": 1775273100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4970.8, "quote_volume": 267.92612, "trades": 5, "taker_buy_volume": 4970.8, "taker_buy_quote": 267.92612}, {"ts": 1775273160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4800.6, "quote_volume": 258.73857, "trades": 6, "taker_buy_volume": 4662.9, "taker_buy_quote": 251.33031}, {"ts": 1775273220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5666.1, "quote_volume": 305.38796, "trades": 5, "taker_buy_volume": 5517.8, "taker_buy_quote": 297.40942}, {"ts": 1775273280000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 53470.4, "quote_volume": 2882.40735, "trades": 20, "taker_buy_volume": 51615.2, "taker_buy_quote": 2782.41207}, {"ts": 1775273340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3657.1, "quote_volume": 197.4834, "trades": 5, "taker_buy_volume": 3657.1, "taker_buy_quote": 197.4834}, {"ts": 1775273400000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6977.9, "quote_volume": 376.47684, "trades": 6, "taker_buy_volume": 3680.3, "taker_buy_quote": 198.7362}, {"ts": 1775273460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 17192.9, "quote_volume": 928.4166, "trades": 10, "taker_buy_volume": 17192.9, "taker_buy_quote": 928.4166}, {"ts": 1775273520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5141.0, "quote_volume": 277.614, "trades": 4, "taker_buy_volume": 5141.0, "taker_buy_quote": 277.614}, {"ts": 1775273580000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 17918.1, "quote_volume": 967.86637, "trades": 16, "taker_buy_volume": 10672.3, "taker_buy_quote": 576.59317}, {"ts": 1775273640000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3862.7, "quote_volume": 208.93062, "trades": 5, "taker_buy_volume": 3448.2, "taker_buy_quote": 186.54762}, {"ts": 1775273700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6143.6, "quote_volume": 332.36876, "trades": 6, "taker_buy_volume": 6143.6, "taker_buy_quote": 332.36876}, {"ts": 1775273760000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7995.4, "quote_volume": 432.15943, "trades": 7, "taker_buy_volume": 4078.3, "taker_buy_quote": 220.63603}, {"ts": 1775273820000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4267.8, "quote_volume": 230.88798, "trades": 5, "taker_buy_volume": 4267.8, "taker_buy_quote": 230.88798}, {"ts": 1775273880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4761.3, "quote_volume": 257.58633, "trades": 5, "taker_buy_volume": 4761.3, "taker_buy_quote": 257.58633}, {"ts": 1775273940000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3055.5, "quote_volume": 165.30255, "trades": 3, "taker_buy_volume": 3055.5, "taker_buy_quote": 165.30255}, {"ts": 1775274000000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 42769.2, "quote_volume": 2310.02474, "trades": 11, "taker_buy_volume": 4879.4, "taker_buy_quote": 263.97554}, {"ts": 1775274060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5299.1, "quote_volume": 286.68131, "trades": 5, "taker_buy_volume": 5299.1, "taker_buy_quote": 286.68131}, {"ts": 1775274120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4442.4, "quote_volume": 240.33384, "trades": 3, "taker_buy_volume": 4442.4, "taker_buy_quote": 240.33384}, {"ts": 1775274180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3468.6, "quote_volume": 187.65126, "trades": 3, "taker_buy_volume": 3468.6, "taker_buy_quote": 187.65126}, {"ts": 1775274240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4093.4, "quote_volume": 221.45294, "trades": 4, "taker_buy_volume": 4093.4, "taker_buy_quote": 221.45294}, {"ts": 1775274300000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6779.1, "quote_volume": 366.74931, "trades": 6, "taker_buy_volume": 6779.1, "taker_buy_quote": 366.74931}, {"ts": 1775274360000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 6859.8, "quote_volume": 370.87285, "trades": 6, "taker_buy_volume": 4436.5, "taker_buy_quote": 240.01465}, {"ts": 1775274420000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3092.5, "quote_volume": 167.28971, "trades": 5, "taker_buy_volume": 2947.1, "taker_buy_quote": 159.43811}, {"ts": 1775274480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 12838.8, "quote_volume": 694.57908, "trades": 6, "taker_buy_volume": 12838.8, "taker_buy_quote": 694.57908}, {"ts": 1775274540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3826.6, "quote_volume": 207.01906, "trades": 3, "taker_buy_volume": 3826.6, "taker_buy_quote": 207.01906}, {"ts": 1775274600000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 6398.1, "quote_volume": 345.94209, "trades": 7, "taker_buy_volume": 4446.9, "taker_buy_quote": 240.57729}, {"ts": 1775274660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3897.5, "quote_volume": 210.85475, "trades": 7, "taker_buy_volume": 3897.5, "taker_buy_quote": 210.85475}, {"ts": 1775274720000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4614.8, "quote_volume": 249.65021, "trades": 6, "taker_buy_volume": 4510.1, "taker_buy_quote": 243.99641}, {"ts": 1775274780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4454.2, "quote_volume": 240.97222, "trades": 4, "taker_buy_volume": 4454.2, "taker_buy_quote": 240.97222}, {"ts": 1775274840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2961.1, "quote_volume": 160.19551, "trades": 10, "taker_buy_volume": 2961.1, "taker_buy_quote": 160.19551}, {"ts": 1775274900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5586.3, "quote_volume": 302.21883, "trades": 6, "taker_buy_volume": 5586.3, "taker_buy_quote": 302.21883}, {"ts": 1775274960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3776.2, "quote_volume": 204.29242, "trades": 3, "taker_buy_volume": 3776.2, "taker_buy_quote": 204.29242}, {"ts": 1775275020000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4969.9, "quote_volume": 268.84585, "trades": 6, "taker_buy_volume": 4712.5, "taker_buy_quote": 254.94625}, {"ts": 1775275080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 42089.3, "quote_volume": 2277.03113, "trades": 18, "taker_buy_volume": 33125.9, "taker_buy_quote": 1792.11119}, {"ts": 1775275140000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 16046.2, "quote_volume": 869.08847, "trades": 9, "taker_buy_volume": 9890.5, "taker_buy_quote": 536.0651}, {"ts": 1775275200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 64911.8, "quote_volume": 3511.72838, "trades": 23, "taker_buy_volume": 7162.1, "taker_buy_quote": 387.46961}, {"ts": 1775275260000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 85202.0, "quote_volume": 4609.59529, "trades": 53, "taker_buy_volume": 40881.5, "taker_buy_quote": 2211.85624}, {"ts": 1775275320000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4888.9, "quote_volume": 264.97838, "trades": 5, "taker_buy_volume": 4888.9, "taker_buy_quote": 264.97838}, {"ts": 1775275380000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 128758.1, "quote_volume": 6979.36379, "trades": 25, "taker_buy_volume": 128758.1, "taker_buy_quote": 6979.36379}, {"ts": 1775275440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2676.1, "quote_volume": 145.31223, "trades": 3, "taker_buy_volume": 2676.1, "taker_buy_quote": 145.31223}, {"ts": 1775275500000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11225.2, "quote_volume": 609.02316, "trades": 8, "taker_buy_volume": 6173.2, "taker_buy_quote": 335.20476}, {"ts": 1775275560000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 36933.3, "quote_volume": 2002.03333, "trades": 19, "taker_buy_volume": 20664.0, "taker_buy_quote": 1120.23727}, {"ts": 1775275620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 105027.1, "quote_volume": 5702.97153, "trades": 22, "taker_buy_volume": 88570.9, "taker_buy_quote": 4809.39987}, {"ts": 1775275680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5656.5, "quote_volume": 307.7136, "trades": 5, "taker_buy_volume": 5656.5, "taker_buy_quote": 307.7136}, {"ts": 1775275740000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5047.1, "quote_volume": 274.56224, "trades": 5, "taker_buy_volume": 5047.1, "taker_buy_quote": 274.56224}, {"ts": 1775275800000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 182865.9, "quote_volume": 9948.39536, "trades": 39, "taker_buy_volume": 182437.8, "taker_buy_quote": 9925.10672}, {"ts": 1775275860000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 43717.0, "quote_volume": 2382.5765, "trades": 25, "taker_buy_volume": 43717.0, "taker_buy_quote": 2382.5765}, {"ts": 1775275920000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 26314.5, "quote_volume": 1434.14025, "trades": 16, "taker_buy_volume": 3018.5, "taker_buy_quote": 164.50825}, {"ts": 1775275980000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 24520.1, "quote_volume": 1337.5067, "trades": 12, "taker_buy_volume": 24520.1, "taker_buy_quote": 1337.5067}, {"ts": 1775276040000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 6790.7, "quote_volume": 370.77222, "trades": 8, "taker_buy_volume": 6790.7, "taker_buy_quote": 370.77222}, {"ts": 1775276100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 19064.1, "quote_volume": 1040.89986, "trades": 7, "taker_buy_volume": 19064.1, "taker_buy_quote": 1040.89986}, {"ts": 1775276160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3924.7, "quote_volume": 214.28862, "trades": 4, "taker_buy_volume": 3924.7, "taker_buy_quote": 214.28862}, {"ts": 1775276220000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 305130.7, "quote_volume": 16665.28143, "trades": 71, "taker_buy_volume": 231492.5, "taker_buy_quote": 12644.63571}, {"ts": 1775276280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 48075.4, "quote_volume": 2629.72438, "trades": 24, "taker_buy_volume": 48075.4, "taker_buy_quote": 2629.72438}, {"ts": 1775276340000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 589954.6, "quote_volume": 32211.94556, "trades": 118, "taker_buy_volume": 148443.0, "taker_buy_quote": 8105.4122}, {"ts": 1775276400000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5132.5, "quote_volume": 280.74775, "trades": 9, "taker_buy_volume": 5132.5, "taker_buy_quote": 280.74775}, {"ts": 1775276460000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 24953.3, "quote_volume": 1362.82051, "trades": 11, "taker_buy_volume": 3703.3, "taker_buy_quote": 202.57051}, {"ts": 1775276520000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 41124.3, "quote_volume": 2245.72765, "trades": 18, "taker_buy_volume": 40974.2, "taker_buy_quote": 2237.53219}, {"ts": 1775276580000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4274.2, "quote_volume": 233.79874, "trades": 4, "taker_buy_volume": 4274.2, "taker_buy_quote": 233.79874}, {"ts": 1775276640000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 49290.8, "quote_volume": 2696.20676, "trades": 15, "taker_buy_volume": 49290.8, "taker_buy_quote": 2696.20676}, {"ts": 1775276700000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 54017.1, "quote_volume": 2954.82079, "trades": 23, "taker_buy_volume": 26945.4, "taker_buy_quote": 1473.9988}, {"ts": 1775276760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 6702.4, "quote_volume": 366.62128, "trades": 5, "taker_buy_volume": 6702.4, "taker_buy_quote": 366.62128}, {"ts": 1775276820000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 35565.0, "quote_volume": 1945.54269, "trades": 17, "taker_buy_volume": 34665.0, "taker_buy_quote": 1896.31269}, {"ts": 1775276880000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4807.8, "quote_volume": 263.46744, "trades": 6, "taker_buy_volume": 4807.8, "taker_buy_quote": 263.46744}, {"ts": 1775276940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4256.3, "quote_volume": 233.24524, "trades": 4, "taker_buy_volume": 4256.3, "taker_buy_quote": 233.24524}, {"ts": 1775277000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 35307.1, "quote_volume": 1935.0696, "trades": 28, "taker_buy_volume": 28958.1, "taker_buy_quote": 1587.1444}, {"ts": 1775277060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3773.3, "quote_volume": 207.15417, "trades": 3, "taker_buy_volume": 3773.3, "taker_buy_quote": 207.15417}, {"ts": 1775277120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2803.6, "quote_volume": 153.91764, "trades": 4, "taker_buy_volume": 2803.6, "taker_buy_quote": 153.91764}, {"ts": 1775277180000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 94205.8, "quote_volume": 5174.18017, "trades": 35, "taker_buy_volume": 81705.8, "taker_buy_quote": 4487.93017}, {"ts": 1775277240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5400.3, "quote_volume": 297.0165, "trades": 12, "taker_buy_volume": 5400.3, "taker_buy_quote": 297.0165}, {"ts": 1775277300000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 503471.1, "quote_volume": 27703.63349, "trades": 113, "taker_buy_volume": 357300.1, "taker_buy_quote": 19664.22849}, {"ts": 1775277360000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 76731.9, "quote_volume": 4212.95525, "trades": 28, "taker_buy_volume": 28470.6, "taker_buy_quote": 1563.46592}, {"ts": 1775277420000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 63795.3, "quote_volume": 3502.28125, "trades": 18, "taker_buy_volume": 61938.2, "taker_buy_quote": 3400.51217}, {"ts": 1775277480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 56910.5, "quote_volume": 3124.80465, "trades": 21, "taker_buy_volume": 6474.1, "taker_buy_quote": 355.84629}, {"ts": 1775277540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4199.8, "quote_volume": 230.989, "trades": 4, "taker_buy_volume": 4199.8, "taker_buy_quote": 230.989}, {"ts": 1775277600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4125.7, "quote_volume": 226.9135, "trades": 6, "taker_buy_volume": 4125.7, "taker_buy_quote": 226.9135}, {"ts": 1775277660000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 87398.3, "quote_volume": 4798.67449, "trades": 20, "taker_buy_volume": 6469.6, "taker_buy_quote": 355.68886}, {"ts": 1775277720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5713.6, "quote_volume": 313.67664, "trades": 5, "taker_buy_volume": 5713.6, "taker_buy_quote": 313.67664}, {"ts": 1775277780000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 6627.8, "quote_volume": 363.65622, "trades": 4, "taker_buy_volume": 4527.8, "taker_buy_quote": 248.57622}, {"ts": 1775277840000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 115942.0, "quote_volume": 6365.59546, "trades": 30, "taker_buy_volume": 110009.1, "taker_buy_quote": 6039.87925}, {"ts": 1775277900000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 34490.4, "quote_volume": 1893.7604, "trades": 15, "taker_buy_volume": 10222.6, "taker_buy_quote": 561.45818}, {"ts": 1775277960000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 47083.4, "quote_volume": 2588.95861, "trades": 36, "taker_buy_volume": 40216.4, "taker_buy_quote": 2211.78031}, {"ts": 1775278020000, "open": 0.055, "high": 0.0551, "low": 0.0548, "close": 0.0549, "volume": 89027.9, "quote_volume": 4892.25607, "trades": 31, "taker_buy_volume": 21625.4, "taker_buy_quote": 1187.41144}, {"ts": 1775278080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 65872.6, "quote_volume": 3616.62052, "trades": 24, "taker_buy_volume": 18921.5, "taker_buy_quote": 1039.00513}, {"ts": 1775278140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4478.5, "quote_volume": 245.86965, "trades": 5, "taker_buy_volume": 4478.5, "taker_buy_quote": 245.86965}, {"ts": 1775278200000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 10557.6, "quote_volume": 579.18193, "trades": 10, "taker_buy_volume": 6254.5, "taker_buy_quote": 343.37205}, {"ts": 1775278260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3822.2, "quote_volume": 209.83878, "trades": 3, "taker_buy_volume": 3822.2, "taker_buy_quote": 209.83878}, {"ts": 1775278320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4723.0, "quote_volume": 259.2927, "trades": 5, "taker_buy_volume": 4723.0, "taker_buy_quote": 259.2927}, {"ts": 1775278380000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 211969.2, "quote_volume": 11612.99057, "trades": 41, "taker_buy_volume": 12661.6, "taker_buy_quote": 693.52955}, {"ts": 1775278440000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 6547.7, "quote_volume": 358.15919, "trades": 6, "taker_buy_volume": 6547.7, "taker_buy_quote": 358.15919}, {"ts": 1775278500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2928.4, "quote_volume": 160.18348, "trades": 3, "taker_buy_volume": 2928.4, "taker_buy_quote": 160.18348}, {"ts": 1775278560000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 74157.2, "quote_volume": 4049.38573, "trades": 16, "taker_buy_volume": 4026.1, "taker_buy_quote": 220.22767}, {"ts": 1775278620000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 8610.9, "quote_volume": 470.52812, "trades": 8, "taker_buy_volume": 3729.8, "taker_buy_quote": 204.02006}, {"ts": 1775278680000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 72150.9, "quote_volume": 3946.63968, "trades": 24, "taker_buy_volume": 72005.4, "taker_buy_quote": 3938.69538}, {"ts": 1775278740000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 34673.9, "quote_volume": 1893.76027, "trades": 7, "taker_buy_volume": 5653.3, "taker_buy_quote": 309.23551}, {"ts": 1775278800000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 45425.3, "quote_volume": 2480.64666, "trades": 17, "taker_buy_volume": 5631.6, "taker_buy_quote": 307.91064}, {"ts": 1775278860000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 95042.6, "quote_volume": 5180.01278, "trades": 34, "taker_buy_volume": 30068.8, "taker_buy_quote": 1638.94068}, {"ts": 1775278920000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 16899.3, "quote_volume": 922.70178, "trades": 8, "taker_buy_volume": 16899.3, "taker_buy_quote": 922.70178}, {"ts": 1775278980000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 6265.9, "quote_volume": 341.92087, "trades": 5, "taker_buy_volume": 4293.2, "taker_buy_quote": 234.40872}, {"ts": 1775279040000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 29740.2, "quote_volume": 1624.15048, "trades": 16, "taker_buy_volume": 29740.2, "taker_buy_quote": 1624.15048}, {"ts": 1775279100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3957.7, "quote_volume": 216.48619, "trades": 4, "taker_buy_volume": 3957.7, "taker_buy_quote": 216.48619}, {"ts": 1775279160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3063.7, "quote_volume": 167.58439, "trades": 3, "taker_buy_volume": 3063.7, "taker_buy_quote": 167.58439}, {"ts": 1775279220000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 130577.4, "quote_volume": 7129.72713, "trades": 30, "taker_buy_volume": 49430.6, "taker_buy_quote": 2699.11185}, {"ts": 1775279280000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 9101.0, "quote_volume": 496.9146, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279340000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 227074.4, "quote_volume": 12375.5548, "trades": 27, "taker_buy_volume": 113059.8, "taker_buy_quote": 6161.7591}, {"ts": 1775279400000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 3549.7, "quote_volume": 193.55022, "trades": 7, "taker_buy_volume": 915.7, "taker_buy_quote": 49.99722}, {"ts": 1775279460000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 182591.9, "quote_volume": 9932.89028, "trades": 31, "taker_buy_volume": 59524.4, "taker_buy_quote": 3238.12736}, {"ts": 1775279520000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 19428.9, "quote_volume": 1056.68757, "trades": 4, "taker_buy_volume": 16983.0, "taker_buy_quote": 923.8752}, {"ts": 1775279580000, "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": 1775279640000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 264256.7, "quote_volume": 14349.37171, "trades": 30, "taker_buy_volume": 69238.3, "taker_buy_quote": 3759.87259}, {"ts": 1775279700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 76975.2, "quote_volume": 4179.75336, "trades": 16, "taker_buy_volume": 37968.2, "taker_buy_quote": 2061.67326}, {"ts": 1775279760000, "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": 1775279820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 10789.3, "quote_volume": 585.85899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 23482.5, "quote_volume": 1275.09975, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 6125.3, "quote_volume": 332.60379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5490.5, "quote_volume": 298.13415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280060000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 29617.0, "quote_volume": 1607.47755, "trades": 9, "taker_buy_volume": 18136.5, "taker_buy_quote": 984.81195}, {"ts": 1775280120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 49094.9, "quote_volume": 2660.94358, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280180000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 353.7, "quote_volume": 19.18091, "trades": 2, "taker_buy_volume": 103.7, "taker_buy_quote": 5.63091}, {"ts": 1775280240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 36931.2, "quote_volume": 2001.67104, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 35801.1, "quote_volume": 1940.41962, "trades": 9, "taker_buy_volume": 18118.3, "taker_buy_quote": 982.01186}, {"ts": 1775280360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 48505.8, "quote_volume": 2624.16378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 138.0, "quote_volume": 7.4658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 336776.1, "quote_volume": 18191.89951, "trades": 26, "taker_buy_volume": 10731.3, "taker_buy_quote": 580.56333}, {"ts": 1775280540000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 1177.1, "quote_volume": 63.58188, "trades": 4, "taker_buy_volume": 184.8, "taker_buy_quote": 9.99768}, {"ts": 1775280600000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 111530.3, "quote_volume": 6033.75923, "trades": 34, "taker_buy_volume": 33843.5, "taker_buy_quote": 1830.93335}, {"ts": 1775280660000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 54181.8, "quote_volume": 2930.73628, "trades": 8, "taker_buy_volume": 49190.8, "taker_buy_quote": 2661.22228}, {"ts": 1775280720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 47633.1, "quote_volume": 2576.95071, "trades": 11, "taker_buy_volume": 40743.4, "taker_buy_quote": 2204.21794}, {"ts": 1775280780000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 34714.2, "quote_volume": 1878.14881, "trades": 11, "taker_buy_volume": 2905.9, "taker_buy_quote": 157.31978}, {"ts": 1775280840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 247093.4, "quote_volume": 13367.75294, "trades": 57, "taker_buy_volume": 166537.5, "taker_buy_quote": 9009.67875}, {"ts": 1775280900000, "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": 1775280960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 176300.7, "quote_volume": 9520.2378, "trades": 44, "taker_buy_volume": 65601.7, "taker_buy_quote": 3542.4918}, {"ts": 1775281020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 17128.3, "quote_volume": 924.9282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 36287.0, "quote_volume": 1959.48019, "trades": 24, "taker_buy_volume": 21366.5, "taker_buy_quote": 1153.791}, {"ts": 1775281140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4751.9, "quote_volume": 256.6026, "trades": 4, "taker_buy_volume": 4751.9, "taker_buy_quote": 256.6026}, {"ts": 1775281200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 707.6, "quote_volume": 38.2104, "trades": 1, "taker_buy_volume": 707.6, "taker_buy_quote": 38.2104}, {"ts": 1775281260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1055.0, "quote_volume": 56.8645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2890.0, "quote_volume": 155.771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3998.3, "quote_volume": 215.50837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 108814.5, "quote_volume": 5865.10155, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "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": 1775281560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 678.6, "quote_volume": 36.6444, "trades": 3, "taker_buy_volume": 678.6, "taker_buy_quote": 36.6444}, {"ts": 1775281620000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 89011.9, "quote_volume": 4806.69249, "trades": 18, "taker_buy_volume": 83138.5, "taker_buy_quote": 4489.52889}, {"ts": 1775281680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8224.2, "quote_volume": 444.1068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 129592.0, "quote_volume": 6997.968, "trades": 58, "taker_buy_volume": 31462.3, "taker_buy_quote": 1698.9642}, {"ts": 1775281800000, "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": 1775281860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 473.3, "quote_volume": 25.60553, "trades": 1, "taker_buy_volume": 473.3, "taker_buy_quote": 25.60553}, {"ts": 1775281920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 277.2, "quote_volume": 14.99652, "trades": 1, "taker_buy_volume": 277.2, "taker_buy_quote": 14.99652}, {"ts": 1775281980000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 15316.0, "quote_volume": 827.11021, "trades": 45, "taker_buy_volume": 462.1, "taker_buy_quote": 24.99961}, {"ts": 1775282040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5247.3, "quote_volume": 283.3542, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 10118.7, "quote_volume": 545.89896, "trades": 4, "taker_buy_volume": 5010.3, "taker_buy_quote": 270.5562}, {"ts": 1775282160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 185.5, "quote_volume": 9.99845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 48594.6, "quote_volume": 2619.24894, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 138.8, "quote_volume": 7.48132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "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": 1775282400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 276.9, "quote_volume": 14.92491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 401.9, "quote_volume": 21.66241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 82567.0, "quote_volume": 4450.3613, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282580000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2406.7, "quote_volume": 129.9618, "trades": 1, "taker_buy_volume": 2406.7, "taker_buy_quote": 129.9618}, {"ts": 1775282640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 926.0, "quote_volume": 50.004, "trades": 1, "taker_buy_volume": 926.0, "taker_buy_quote": 50.004}, {"ts": 1775282700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 248552.7, "quote_volume": 13396.99053, "trades": 46, "taker_buy_volume": 69492.3, "taker_buy_quote": 3745.63497}, {"ts": 1775282760000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 98385.1, "quote_volume": 5302.95689, "trades": 17, "taker_buy_volume": 58160.3, "taker_buy_quote": 3134.84017}, {"ts": 1775282820000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2246.5, "quote_volume": 121.10486, "trades": 5, "taker_buy_volume": 185.1, "taker_buy_quote": 9.9954}, {"ts": 1775282880000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 40706.3, "quote_volume": 2194.06957, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 546.9, "quote_volume": 29.5326, "trades": 1, "taker_buy_volume": 546.9, "taker_buy_quote": 29.5326}, {"ts": 1775283000000, "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": 1775283060000, "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": 1775283120000, "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": 1775283180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1856.0, "quote_volume": 100.0384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 120982.1, "quote_volume": 6533.21824, "trades": 22, "taker_buy_volume": 110533.7, "taker_buy_quote": 5969.00464}, {"ts": 1775283300000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 26812.9, "quote_volume": 1447.6933, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283360000, "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": 1775283420000, "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": 1775283480000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 80955.3, "quote_volume": 4371.60745, "trades": 23, "taker_buy_volume": 72873.4, "taker_buy_quote": 3935.20343}, {"ts": 1775283540000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2265.1, "quote_volume": 122.48769, "trades": 3, "taker_buy_volume": 1722.9, "taker_buy_quote": 93.20889}, {"ts": 1775283600000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 170030.9, "quote_volume": 9198.93285, "trades": 36, "taker_buy_volume": 101571.0, "taker_buy_quote": 5495.25226}, {"ts": 1775283660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2684.8, "quote_volume": 145.24768, "trades": 2, "taker_buy_volume": 2684.8, "taker_buy_quote": 145.24768}, {"ts": 1775283720000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 9848.5, "quote_volume": 532.52399, "trades": 3, "taker_buy_volume": 7049.9, "taker_buy_quote": 381.39959}, {"ts": 1775283780000, "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": 1775283840000, "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": 1775283900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 56336.0, "quote_volume": 3047.7776, "trades": 15, "taker_buy_volume": 56336.0, "taker_buy_quote": 3047.7776}, {"ts": 1775283960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 36297.6, "quote_volume": 1963.70016, "trades": 18, "taker_buy_volume": 1259.8, "taker_buy_quote": 68.15518}, {"ts": 1775284020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3707.3, "quote_volume": 200.1942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "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": 1775284140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2851.6, "quote_volume": 154.27156, "trades": 1, "taker_buy_volume": 2851.6, "taker_buy_quote": 154.27156}, {"ts": 1775284200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 19357.2, "quote_volume": 1047.22452, "trades": 7, "taker_buy_volume": 19357.2, "taker_buy_quote": 1047.22452}, {"ts": 1775284260000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 9350.0, "quote_volume": 506.04776, "trades": 5, "taker_buy_volume": 2127.6, "taker_buy_quote": 115.31592}, {"ts": 1775284320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 24023.0, "quote_volume": 1302.23076, "trades": 20, "taker_buy_volume": 17258.1, "taker_buy_quote": 935.57318}, {"ts": 1775284380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2255.9, "quote_volume": 122.49537, "trades": 1, "taker_buy_volume": 2255.9, "taker_buy_quote": 122.49537}, {"ts": 1775284440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 43303.1, "quote_volume": 2351.35833, "trades": 14, "taker_buy_volume": 43303.1, "taker_buy_quote": 2351.35833}, {"ts": 1775284500000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 1186.6, "quote_volume": 64.52335, "trades": 3, "taker_buy_volume": 909.7, "taker_buy_quote": 49.48768}, {"ts": 1775284560000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 18740.4, "quote_volume": 1019.29379, "trades": 4, "taker_buy_volume": 16900.7, "taker_buy_quote": 919.39808}, {"ts": 1775284620000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1850.4, "quote_volume": 100.66176, "trades": 1, "taker_buy_volume": 1850.4, "taker_buy_quote": 100.66176}, {"ts": 1775284680000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 22804.3, "quote_volume": 1239.90252, "trades": 3, "taker_buy_volume": 16290.3, "taker_buy_quote": 886.19232}, {"ts": 1775284740000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1790.7, "quote_volume": 97.41408, "trades": 1, "taker_buy_volume": 1790.7, "taker_buy_quote": 97.41408}, {"ts": 1775284800000, "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": 1775284860000, "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": 1775284920000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 264175.3, "quote_volume": 14344.71879, "trades": 47, "taker_buy_volume": 45283.5, "taker_buy_quote": 2458.89405}, {"ts": 1775284980000, "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": 1775285040000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 152.5, "quote_volume": 8.28075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 76441.6, "quote_volume": 4150.80277, "trades": 23, "taker_buy_volume": 41592.0, "taker_buy_quote": 2258.46949}, {"ts": 1775285160000, "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": 1775285220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 26345.8, "quote_volume": 1430.57694, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 4932.8, "quote_volume": 268.12333, "trades": 4, "taker_buy_volume": 2722.9, "taker_buy_quote": 148.12576}, {"ts": 1775285340000, "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": 1775285400000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 7750.7, "quote_volume": 420.88193, "trades": 12, "taker_buy_volume": 189.2, "taker_buy_quote": 10.29248}, {"ts": 1775285460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 37154.5, "quote_volume": 2017.48935, "trades": 11, "taker_buy_volume": 3678.0, "taker_buy_quote": 199.7154}, {"ts": 1775285520000, "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": 1775285580000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 150185.6, "quote_volume": 8155.07808, "trades": 16, "taker_buy_volume": 150185.6, "taker_buy_quote": 8155.07808}, {"ts": 1775285640000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 76835.6, "quote_volume": 4172.09698, "trades": 14, "taker_buy_volume": 72253.6, "taker_buy_quote": 3923.37048}, {"ts": 1775285700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7171.5, "quote_volume": 389.41245, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "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": 1775285820000, "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": 1775285880000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 750.5, "quote_volume": 40.8272, "trades": 1, "taker_buy_volume": 750.5, "taker_buy_quote": 40.8272}, {"ts": 1775285940000, "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": 1775286000000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 137.9, "quote_volume": 7.50176, "trades": 1, "taker_buy_volume": 137.9, "taker_buy_quote": 7.50176}, {"ts": 1775286060000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 412.4, "quote_volume": 22.43456, "trades": 2, "taker_buy_volume": 412.4, "taker_buy_quote": 22.43456}, {"ts": 1775286120000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 153978.1, "quote_volume": 8355.95649, "trades": 41, "taker_buy_volume": 43530.1, "taker_buy_quote": 2359.33142}, {"ts": 1775286180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 43500.8, "quote_volume": 2357.74336, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 54427.9, "quote_volume": 2949.99218, "trades": 21, "taker_buy_volume": 23943.1, "taker_buy_quote": 1297.71602}, {"ts": 1775286300000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 17208.4, "quote_volume": 932.78397, "trades": 9, "taker_buy_volume": 17208.4, "taker_buy_quote": 932.78397}, {"ts": 1775286360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 83233.8, "quote_volume": 4511.27196, "trades": 27, "taker_buy_volume": 41343.4, "taker_buy_quote": 2240.81228}, {"ts": 1775286420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1894.8, "quote_volume": 102.69816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 131675.4, "quote_volume": 7136.80668, "trades": 24, "taker_buy_volume": 20095.3, "taker_buy_quote": 1089.16526}, {"ts": 1775286540000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 10350.5, "quote_volume": 560.7086, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 47727.0, "quote_volume": 2582.0307, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 267.4, "quote_volume": 14.46634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "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": 1775286780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 628.4, "quote_volume": 33.99644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 44722.3, "quote_volume": 2423.74494, "trades": 17, "taker_buy_volume": 35311.1, "taker_buy_quote": 1913.86162}, {"ts": 1775286900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 15195.2, "quote_volume": 823.57984, "trades": 8, "taker_buy_volume": 1059.2, "taker_buy_quote": 57.40864}, {"ts": 1775286960000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1995.7, "quote_volume": 108.1041, "trades": 2, "taker_buy_volume": 1367.3, "taker_buy_quote": 74.10766}, {"ts": 1775287020000, "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": 1775287080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 154.0, "quote_volume": 8.3314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 26914.5, "quote_volume": 1456.07445, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "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": 1775287260000, "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": 1775287320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 53272.8, "quote_volume": 2887.44868, "trades": 13, "taker_buy_volume": 53272.8, "taker_buy_quote": 2887.44868}, {"ts": 1775287380000, "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": 1775287440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 173.7, "quote_volume": 9.43191, "trades": 1, "taker_buy_volume": 173.7, "taker_buy_quote": 9.43191}, {"ts": 1775287500000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3226.0, "quote_volume": 175.1718, "trades": 1, "taker_buy_volume": 3226.0, "taker_buy_quote": 175.1718}, {"ts": 1775287560000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 10904.5, "quote_volume": 591.22871, "trades": 4, "taker_buy_volume": 2048.1, "taker_buy_quote": 111.21183}, {"ts": 1775287620000, "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": 1775287680000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 52111.1, "quote_volume": 2824.42162, "trades": 13, "taker_buy_volume": 16615.1, "taker_buy_quote": 900.53842}, {"ts": 1775287740000, "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": 1775287800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 20068.5, "quote_volume": 1085.70585, "trades": 8, "taker_buy_volume": 18341.8, "taker_buy_quote": 992.29138}, {"ts": 1775287860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 964.0, "quote_volume": 52.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 86861.6, "quote_volume": 4699.21256, "trades": 21, "taker_buy_volume": 45185.3, "taker_buy_quote": 2444.52473}, {"ts": 1775287980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1000.0, "quote_volume": 54.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 14597.1, "quote_volume": 789.70311, "trades": 7, "taker_buy_volume": 9180.0, "taker_buy_quote": 496.638}, {"ts": 1775288100000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 3487.2, "quote_volume": 188.70188, "trades": 3, "taker_buy_volume": 443.6, "taker_buy_quote": 24.04312}, {"ts": 1775288160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2050.0, "quote_volume": 110.905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 182.8, "quote_volume": 9.88948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 103405.4, "quote_volume": 5594.23214, "trades": 23, "taker_buy_volume": 45015.9, "taker_buy_quote": 2435.36019}, {"ts": 1775288340000, "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": 1775288400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 184.5, "quote_volume": 9.9999, "trades": 1, "taker_buy_volume": 184.5, "taker_buy_quote": 9.9999}, {"ts": 1775288460000, "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": 1775288520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2686.6, "quote_volume": 145.34506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288580000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 447.0, "quote_volume": 24.1827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 57006.2, "quote_volume": 3084.03542, "trades": 14, "taker_buy_volume": 5007.8, "taker_buy_quote": 270.92198}, {"ts": 1775288700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2053.8, "quote_volume": 111.11058, "trades": 1, "taker_buy_volume": 2053.8, "taker_buy_quote": 111.11058}, {"ts": 1775288760000, "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": 1775288820000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 92691.8, "quote_volume": 5013.20176, "trades": 30, "taker_buy_volume": 35776.0, "taker_buy_quote": 1935.4816}, {"ts": 1775288880000, "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": 1775288940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3023.2, "quote_volume": 163.2528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 113.4, "quote_volume": 6.13494, "trades": 1, "taker_buy_volume": 113.4, "taker_buy_quote": 6.13494}, {"ts": 1775289060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 40825.2, "quote_volume": 2208.64332, "trades": 10, "taker_buy_volume": 40360.2, "taker_buy_quote": 2183.48682}, {"ts": 1775289120000, "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": 1775289180000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 44895.1, "quote_volume": 2428.8346, "trades": 22, "taker_buy_volume": 29925.9, "taker_buy_quote": 1619.00088}, {"ts": 1775289240000, "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": 1775289300000, "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": 1775289360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 160.6, "quote_volume": 8.68846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 93369.2, "quote_volume": 5051.27372, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 109366.4, "quote_volume": 5916.72224, "trades": 28, "taker_buy_volume": 45613.1, "taker_buy_quote": 2467.66871}, {"ts": 1775289540000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4498.8, "quote_volume": 243.79653, "trades": 2, "taker_buy_volume": 4114.5, "taker_buy_quote": 223.0059}, {"ts": 1775289600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 36159.8, "quote_volume": 1956.24518, "trades": 23, "taker_buy_volume": 27267.4, "taker_buy_quote": 1475.16634}, {"ts": 1775289660000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 100.0, "quote_volume": 5.42, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 5.42}, {"ts": 1775289720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 53183.0, "quote_volume": 2877.2003, "trades": 26, "taker_buy_volume": 4596.8, "taker_buy_quote": 248.68688}, {"ts": 1775289780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 41486.1, "quote_volume": 2244.39801, "trades": 20, "taker_buy_volume": 41186.1, "taker_buy_quote": 2228.16801}, {"ts": 1775289840000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 56172.1, "quote_volume": 3038.81904, "trades": 15, "taker_buy_volume": 4864.2, "taker_buy_quote": 263.15322}, {"ts": 1775289900000, "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": 1775289960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5844.9, "quote_volume": 316.20909, "trades": 9, "taker_buy_volume": 5660.3, "taker_buy_quote": 306.22223}, {"ts": 1775290020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4107.6, "quote_volume": 222.22116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "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": 1775290140000, "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": 1775290200000, "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": 1775290260000, "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": 1775290320000, "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": 1775290380000, "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": 1775290440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 27263.2, "quote_volume": 1477.66544, "trades": 15, "taker_buy_volume": 25418.2, "taker_buy_quote": 1377.66644}, {"ts": 1775290500000, "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": 1775290560000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2192.7, "quote_volume": 119.06361, "trades": 2, "taker_buy_volume": 2192.7, "taker_buy_quote": 119.06361}, {"ts": 1775290620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 336.4, "quote_volume": 18.26652, "trades": 1, "taker_buy_volume": 336.4, "taker_buy_quote": 18.26652}, {"ts": 1775290680000, "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": 1775290740000, "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": 1775290800000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 925.0, "quote_volume": 50.2275, "trades": 1, "taker_buy_volume": 925.0, "taker_buy_quote": 50.2275}, {"ts": 1775290860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1803.9, "quote_volume": 97.95177, "trades": 1, "taker_buy_volume": 1803.9, "taker_buy_quote": 97.95177}, {"ts": 1775290920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 18301.2, "quote_volume": 991.92504, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 15227.8, "quote_volume": 825.34676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291040000, "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": 1775291100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 91932.5, "quote_volume": 4982.7415, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "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": 1775291220000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1137.9, "quote_volume": 61.67418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 182029.0, "quote_volume": 9884.1747, "trades": 40, "taker_buy_volume": 147307.9, "taker_buy_quote": 7998.81897}, {"ts": 1775291340000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 11412.7, "quote_volume": 620.85088, "trades": 2, "taker_buy_volume": 11412.7, "taker_buy_quote": 620.85088}, {"ts": 1775291400000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 115130.2, "quote_volume": 6251.56986, "trades": 34, "taker_buy_volume": 41240.2, "taker_buy_quote": 2239.34286}, {"ts": 1775291460000, "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": 1775291520000, "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": 1775291580000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2425.6, "quote_volume": 131.95264, "trades": 1, "taker_buy_volume": 2425.6, "taker_buy_quote": 131.95264}, {"ts": 1775291640000, "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": 1775291700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4646.0, "quote_volume": 252.2778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291760000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 786.8, "quote_volume": 42.80192, "trades": 2, "taker_buy_volume": 786.8, "taker_buy_quote": 42.80192}, {"ts": 1775291820000, "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": 1775291880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 64182.5, "quote_volume": 3485.10975, "trades": 21, "taker_buy_volume": 54195.9, "taker_buy_quote": 2942.83737}, {"ts": 1775291940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 472.7, "quote_volume": 25.71488, "trades": 1, "taker_buy_volume": 472.7, "taker_buy_quote": 25.71488}, {"ts": 1775292000000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 150196.9, "quote_volume": 8143.48084, "trades": 23, "taker_buy_volume": 5352.7, "taker_buy_quote": 290.65161}, {"ts": 1775292060000, "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": 1775292120000, "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": 1775292180000, "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": 1775292240000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 60323.6, "quote_volume": 3275.57148, "trades": 14, "taker_buy_volume": 54214.1, "taker_buy_quote": 2943.82563}, {"ts": 1775292300000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 85628.6, "quote_volume": 4649.63298, "trades": 21, "taker_buy_volume": 2879.0, "taker_buy_quote": 156.3297}, {"ts": 1775292360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 138769.2, "quote_volume": 7535.16756, "trades": 31, "taker_buy_volume": 118267.6, "taker_buy_quote": 6421.93068}, {"ts": 1775292420000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 62729.6, "quote_volume": 3407.77328, "trades": 15, "taker_buy_volume": 62729.6, "taker_buy_quote": 3407.77328}, {"ts": 1775292480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 123933.4, "quote_volume": 6729.58362, "trades": 31, "taker_buy_volume": 55406.8, "taker_buy_quote": 3008.58924}, {"ts": 1775292540000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1250.7, "quote_volume": 68.03808, "trades": 2, "taker_buy_volume": 1250.7, "taker_buy_quote": 68.03808}, {"ts": 1775292600000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 21340.9, "quote_volume": 1158.86384, "trades": 3, "taker_buy_volume": 529.7, "taker_buy_quote": 28.81568}, {"ts": 1775292660000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 19067.2, "quote_volume": 1035.34896, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 44692.7, "quote_volume": 2426.83385, "trades": 12, "taker_buy_volume": 202.4, "taker_buy_quote": 11.01056}, {"ts": 1775292780000, "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": 1775292840000, "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": 1775292900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3778.2, "quote_volume": 205.53408, "trades": 1, "taker_buy_volume": 3778.2, "taker_buy_quote": 205.53408}, {"ts": 1775292960000, "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": 1775293020000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 67797.8, "quote_volume": 3682.43892, "trades": 27, "taker_buy_volume": 18777.1, "taker_buy_quote": 1020.61491}, {"ts": 1775293080000, "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": 1775293140000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 588.9, "quote_volume": 32.03616, "trades": 1, "taker_buy_volume": 588.9, "taker_buy_quote": 32.03616}, {"ts": 1775293200000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 61220.4, "quote_volume": 3324.81919, "trades": 17, "taker_buy_volume": 39048.5, "taker_buy_quote": 2120.88502}, {"ts": 1775293260000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 72744.7, "quote_volume": 3950.03721, "trades": 23, "taker_buy_volume": 61559.1, "taker_buy_quote": 3342.65913}, {"ts": 1775293320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 69142.4, "quote_volume": 3754.43232, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}]